date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.1,35.1,34.83,34.83,163600.0,20.0017,20.0017,19.8479,19.8479,163600.0
2005-01-03 09:40:00,34.85,34.87,34.73,34.77,100000.0,19.8593,19.8707,19.7909,19.8137,100000.0
2005-01-03 09:50:00,34.77,34.8,34.69,34.74,85000.0,19.8137,19.8308,19.7681,19.7966,85000.0
2005-01-03 10:00:00,34.74,34.75,34.49,34.5,127200.0,19.7966,19.8023,19.6541,19.6598,127200.0
2005-01-03 10:10:00,34.5,34.58,34.44,34.45,87000.0,19.6598,19.7054,19.6256,19.6313,87000.0
2005-01-03 10:20:00,34.46,34.47,34.3,34.4,124400.0,19.637,19.6427,19.5459,19.6028,124400.0
2005-01-03 10:30:00,34.4,34.44,34.35,34.37,111200.0,19.6028,19.6256,19.5744,19.5858,111200.0
2005-01-03 10:40:00,34.37,34.4,34.35,34.38,45200.0,19.5858,19.6028,19.5744,19.5915,45200.0
2005-01-03 10:50:00,34.39,34.45,34.38,34.45,49800.0,19.5971,19.6313,19.5915,19.6313,49800.0
2005-01-03 11:00:00,34.44,34.48,34.4,34.43,99400.0,19.6256,19.6484,19.6028,19.6199,99400.0
2005-01-03 11:10:00,34.43,34.49,34.43,34.49,57400.0,19.6199,19.6541,19.6199,19.6541,57400.0
2005-01-03 11:20:00,34.49,34.55,34.48,34.54,59000.0,19.6541,19.6883,19.6484,19.6826,59000.0
2005-01-03 11:30:00,34.53,34.63,34.52,34.62,72800.0,19.6769,19.7339,19.6712,19.7282,72800.0
2005-01-03 11:40:00,34.62,34.65,34.6,34.64,41200.0,19.7282,19.7453,19.7168,19.7396,41200.0
2005-01-03 11:50:00,34.65,34.65,34.63,34.64,32000.0,19.7453,19.7453,19.7339,19.7396,32000.0
2005-01-03 12:00:00,34.64,34.64,34.59,34.62,54000.0,19.7396,19.7396,19.7111,19.7282,54000.0
2005-01-03 12:10:00,34.62,34.63,34.61,34.61,42400.0,19.7282,19.7339,19.7225,19.7225,42400.0
2005-01-03 12:20:00,34.61,34.61,34.56,34.58,39800.0,19.7225,19.7225,19.694,19.7054,39800.0
2005-01-03 12:30:00,34.59,34.59,34.56,34.58,25000.0,19.7111,19.7111,19.694,19.7054,25000.0
2005-01-03 12:40:00,34.58,34.63,34.57,34.63,46000.0,19.7054,19.7339,19.6997,19.7339,46000.0
2005-01-03 12:50:00,34.63,34.64,34.61,34.61,24600.0,19.7339,19.7396,19.7225,19.7225,24600.0
2005-01-03 13:00:00,34.6,34.6,34.5,34.51,31400.0,19.7168,19.7168,19.6598,19.6655,31400.0
2005-01-03 13:10:00,34.51,34.57,34.51,34.57,32200.0,19.6655,19.6997,19.6655,19.6997,32200.0
2005-01-03 13:20:00,34.57,34.57,34.42,34.43,50600.0,19.6997,19.6997,19.6142,19.6199,50600.0
2005-01-03 13:30:00,34.43,34.47,34.43,34.45,37000.0,19.6199,19.6427,19.6199,19.6313,37000.0
2005-01-03 13:40:00,34.44,34.45,34.41,34.41,25800.0,19.6256,19.6313,19.6085,19.6085,25800.0
2005-01-03 13:50:00,34.41,34.45,34.4,34.4,37400.0,19.6085,19.6313,19.6028,19.6028,37400.0
2005-01-03 14:00:00,34.41,34.45,34.38,34.39,50400.0,19.6085,19.6313,19.5915,19.5971,50400.0
2005-01-03 14:10:00,34.38,34.42,34.37,34.4,36000.0,19.5915,19.6142,19.5858,19.6028,36000.0
2005-01-03 14:20:00,34.4,34.42,34.38,34.39,20200.0,19.6028,19.6142,19.5915,19.5971,20200.0
2005-01-03 14:30:00,34.39,34.48,34.38,34.45,45400.0,19.5971,19.6484,19.5915,19.6313,45400.0
2005-01-03 14:40:00,34.45,34.46,34.41,34.44,33400.0,19.6313,19.637,19.6085,19.6256,33400.0
2005-01-03 14:50:00,34.44,34.45,34.33,34.33,40000.0,19.6256,19.6313,19.563,19.563,40000.0
2005-01-03 15:00:00,34.34,34.34,34.3,34.3,83000.0,19.5687,19.5687,19.5459,19.5459,83000.0
2005-01-03 15:10:00,34.3,34.37,34.3,34.31,63400.0,19.5459,19.5858,19.5459,19.5516,63400.0
2005-01-03 15:20:00,34.3,34.34,34.29,34.3,62200.0,19.5459,19.5687,19.5402,19.5459,62200.0
2005-01-03 15:30:00,34.3,34.32,34.28,34.3,76200.0,19.5459,19.5573,19.5345,19.5459,76200.0
2005-01-03 15:40:00,34.29,34.36,34.29,34.33,132800.0,19.5402,19.5801,19.5402,19.563,132800.0
2005-01-03 15:50:00,34.33,34.34,34.3,34.33,151400.0,19.563,19.5687,19.5459,19.563,151400.0
2005-01-04 09:30:00,34.43,34.49,34.33,34.35,116200.0,19.6199,19.6541,19.563,19.5744,116200.0
2005-01-04 09:40:00,34.38,34.4,34.27,34.3,77000.0,19.5915,19.6028,19.5288,19.5459,77000.0
2005-01-04 09:50:00,34.3,34.31,34.15,34.2,97600.0,19.5459,19.5516,19.4604,19.4889,97600.0
2005-01-04 10:00:00,34.2,34.33,34.13,34.33,129600.0,19.4889,19.563,19.449,19.563,129600.0
2005-01-04 10:10:00,34.33,34.33,34.17,34.21,87200.0,19.563,19.563,19.4718,19.4946,87200.0
2005-01-04 10:20:00,34.19,34.23,34.04,34.08,74200.0,19.4832,19.506,19.3977,19.4205,74200.0
2005-01-04 10:30:00,34.08,34.18,34.08,34.13,118200.0,19.4205,19.4775,19.4205,19.449,118200.0
2005-01-04 10:40:00,34.13,34.17,34.04,34.07,146800.0,19.449,19.4718,19.3977,19.4148,146800.0
2005-01-04 10:50:00,34.07,34.14,34.05,34.14,116200.0,19.4148,19.4547,19.4034,19.4547,116200.0
2005-01-04 11:00:00,34.14,34.17,34.11,34.15,122400.0,19.4547,19.4718,19.4376,19.4604,122400.0
2005-01-04 11:10:00,34.13,34.25,34.12,34.25,84800.0,19.449,19.5174,19.4433,19.5174,84800.0
2005-01-04 11:20:00,34.25,34.27,34.23,34.24,61400.0,19.5174,19.5288,19.506,19.5117,61400.0
2005-01-04 11:30:00,34.24,34.34,34.24,34.34,62600.0,19.5117,19.5687,19.5117,19.5687,62600.0
2005-01-04 11:40:00,34.34,34.38,34.33,34.36,72600.0,19.5687,19.5915,19.563,19.5801,72600.0
2005-01-04 11:50:00,34.35,34.37,34.35,34.35,33000.0,19.5744,19.5858,19.5744,19.5744,33000.0
2005-01-04 12:00:00,34.35,34.35,34.31,34.31,81600.0,19.5744,19.5744,19.5516,19.5516,81600.0
2005-01-04 12:10:00,34.31,34.33,34.23,34.26,90600.0,19.5516,19.563,19.506,19.5231,90600.0
2005-01-04 12:20:00,34.26,34.33,34.25,34.33,104200.0,19.5231,19.563,19.5174,19.563,104200.0
2005-01-04 12:30:00,34.33,34.34,34.32,34.32,75200.0,19.563,19.5687,19.5573,19.5573,75200.0
2005-01-04 12:40:00,34.32,34.34,34.31,34.31,104400.0,19.5573,19.5687,19.5516,19.5516,104400.0
2005-01-04 12:50:00,34.31,34.32,34.26,34.26,120200.0,19.5516,19.5573,19.5231,19.5231,120200.0
2005-01-04 13:00:00,34.24,34.32,34.24,34.32,119000.0,19.5117,19.5573,19.5117,19.5573,119000.0
2005-01-04 13:10:00,34.33,34.36,34.32,34.35,65000.0,19.563,19.5801,19.5573,19.5744,65000.0
2005-01-04 13:20:00,34.35,34.37,34.32,34.34,49200.0,19.5744,19.5858,19.5573,19.5687,49200.0
2005-01-04 13:30:00,34.34,34.35,34.32,34.33,53800.0,19.5687,19.5744,19.5573,19.563,53800.0
2005-01-04 13:40:00,34.33,34.38,34.33,34.38,36000.0,19.563,19.5915,19.563,19.5915,36000.0
2005-01-04 13:50:00,34.38,34.4,34.35,34.36,43000.0,19.5915,19.6028,19.5744,19.5801,43000.0
2005-01-04 14:00:00,34.37,34.37,34.22,34.22,78000.0,19.5858,19.5858,19.5003,19.5003,78000.0
2005-01-04 14:10:00,34.22,34.27,34.21,34.21,61200.0,19.5003,19.5288,19.4946,19.4946,61200.0
2005-01-04 14:20:00,34.22,34.25,34.07,34.09,86200.0,19.5003,19.5174,19.4148,19.4262,86200.0
2005-01-04 14:30:00,34.1,34.12,34.02,34.04,103400.0,19.4319,19.4433,19.3863,19.3977,103400.0
2005-01-04 14:40:00,34.04,34.09,33.93,33.98,107400.0,19.3977,19.4262,19.335,19.3635,107400.0
2005-01-04 14:50:00,33.98,34.06,33.98,34.02,99000.0,19.3635,19.4091,19.3635,19.3863,99000.0
2005-01-04 15:00:00,34.03,34.07,34.03,34.05,88000.0,19.392,19.4148,19.392,19.4034,88000.0
2005-01-04 15:10:00,34.05,34.07,34.02,34.02,96800.0,19.4034,19.4148,19.3863,19.3863,96800.0
2005-01-04 15:20:00,34.02,34.03,33.99,34.01,119400.0,19.3863,19.392,19.3692,19.3806,119400.0
2005-01-04 15:30:00,34.01,34.03,33.98,34.01,118200.0,19.3806,19.392,19.3635,19.3806,118200.0
2005-01-04 15:40:00,34.01,34.04,33.97,33.97,110800.0,19.3806,19.3977,19.3578,19.3578,110800.0
2005-01-04 15:50:00,33.98,33.98,33.93,33.96,124000.0,19.3635,19.3635,19.335,19.3521,124000.0
2005-01-05 09:30:00,33.93,33.99,33.93,33.99,120800.0,19.335,19.3692,19.335,19.3692,120800.0
2005-01-05 09:40:00,33.98,34.02,33.93,34.02,63400.0,19.3635,19.3863,19.335,19.3863,63400.0
2005-01-05 09:50:00,34.02,34.02,33.88,33.89,62800.0,19.3863,19.3863,19.3065,19.3122,62800.0
2005-01-05 10:00:00,33.89,34.02,33.89,33.98,60600.0,19.3122,19.3863,19.3122,19.3635,60600.0
2005-01-05 10:10:00,33.99,34.05,33.98,34.04,44400.0,19.3692,19.4034,19.3635,19.3977,44400.0
2005-01-05 10:20:00,34.04,34.04,33.79,33.79,119600.0,19.3977,19.3977,19.2552,19.2552,119600.0
2005-01-05 10:30:00,33.79,33.87,33.76,33.82,69400.0,19.2552,19.3008,19.2381,19.2723,69400.0
2005-01-05 10:40:00,33.83,33.84,33.74,33.75,87200.0,19.278,19.2837,19.2267,19.2324,87200.0
2005-01-05 10:50:00,33.76,33.79,33.74,33.74,113400.0,19.2381,19.2552,19.2267,19.2267,113400.0
2005-01-05 11:00:00,33.74,33.94,33.74,33.9,91200.0,19.2267,19.3407,19.2267,19.3179,91200.0
2005-01-05 11:10:00,33.91,33.92,33.88,33.91,50200.0,19.3236,19.3293,19.3065,19.3236,50200.0
2005-01-05 11:20:00,33.92,33.92,33.82,33.85,58400.0,19.3293,19.3293,19.2723,19.2894,58400.0
2005-01-05 11:30:00,33.85,33.91,33.85,33.89,38800.0,19.2894,19.3236,19.2894,19.3122,38800.0
2005-01-05 11:40:00,33.89,34.06,33.88,34.06,51200.0,19.3122,19.4091,19.3065,19.4091,51200.0
2005-01-05 11:50:00,34.07,34.07,33.98,34.0,29200.0,19.4148,19.4148,19.3635,19.3749,29200.0
2005-01-05 12:00:00,34.0,34.02,33.95,33.95,27600.0,19.3749,19.3863,19.3464,19.3464,27600.0
2005-01-05 12:10:00,33.95,33.98,33.93,33.96,54400.0,19.3464,19.3635,19.335,19.3521,54400.0
2005-01-05 12:20:00,33.96,34.02,33.96,33.97,57000.0,19.3521,19.3863,19.3521,19.3578,57000.0
2005-01-05 12:30:00,33.97,33.98,33.9,33.92,35400.0,19.3578,19.3635,19.3179,19.3293,35400.0
2005-01-05 12:40:00,33.92,33.99,33.92,33.97,75400.0,19.3293,19.3692,19.3293,19.3578,75400.0
2005-01-05 12:50:00,33.97,34.07,33.97,34.02,104600.0,19.3578,19.4148,19.3578,19.3863,104600.0
2005-01-05 13:00:00,34.02,34.05,34.01,34.05,118600.0,19.3863,19.4034,19.3806,19.4034,118600.0
2005-01-05 13:10:00,34.05,34.05,34.02,34.04,54400.0,19.4034,19.4034,19.3863,19.3977,54400.0
2005-01-05 13:20:00,34.0,34.11,34.0,34.07,71200.0,19.3749,19.4376,19.3749,19.4148,71200.0
2005-01-05 13:30:00,34.07,34.07,34.03,34.03,74600.0,19.4148,19.4148,19.392,19.392,74600.0
2005-01-05 13:40:00,34.02,34.03,33.99,34.0,24400.0,19.3863,19.392,19.3692,19.3749,24400.0
2005-01-05 13:50:00,34.0,34.0,33.97,33.97,32800.0,19.3749,19.3749,19.3578,19.3578,32800.0
2005-01-05 14:00:00,33.97,33.98,33.92,33.94,50600.0,19.3578,19.3635,19.3293,19.3407,50600.0
2005-01-05 14:10:00,33.94,33.95,33.88,33.88,87200.0,19.3407,19.3464,19.3065,19.3065,87200.0
2005-01-05 14:20:00,33.88,33.88,33.84,33.84,34600.0,19.3065,19.3065,19.2837,19.2837,34600.0
2005-01-05 14:30:00,33.84,33.85,33.83,33.84,21600.0,19.2837,19.2894,19.278,19.2837,21600.0
2005-01-05 14:40:00,33.84,33.84,33.76,33.81,45400.0,19.2837,19.2837,19.2381,19.2666,45400.0
2005-01-05 14:50:00,33.82,33.85,33.82,33.83,136000.0,19.2723,19.2894,19.2723,19.278,136000.0
2005-01-05 15:00:00,33.83,33.86,33.82,33.86,34600.0,19.278,19.2951,19.2723,19.2951,34600.0
2005-01-05 15:10:00,33.85,33.95,33.85,33.9,103600.0,19.2894,19.3464,19.2894,19.3179,103600.0
2005-01-05 15:20:00,33.9,33.9,33.8,33.8,102800.0,19.3179,19.3179,19.2609,19.2609,102800.0
2005-01-05 15:30:00,33.8,33.8,33.72,33.74,95000.0,19.2609,19.2609,19.2153,19.2267,95000.0
2005-01-05 15:40:00,33.73,33.75,33.7,33.74,84000.0,19.221,19.2324,19.204,19.2267,84000.0
2005-01-05 15:50:00,33.75,33.76,33.63,33.67,159600.0,19.2324,19.2381,19.1641,19.1869,159600.0
2005-01-06 09:30:00,33.6,33.66,33.55,33.61,93000.0,19.147,19.1812,19.1185,19.1527,93000.0
2005-01-06 09:40:00,33.61,33.64,33.56,33.6,107800.0,19.1527,19.1698,19.1242,19.147,107800.0
2005-01-06 09:50:00,33.6,33.63,33.58,33.62,46000.0,19.147,19.1641,19.1356,19.1584,46000.0
2005-01-06 10:00:00,33.62,33.62,33.57,33.59,54800.0,19.1584,19.1584,19.1299,19.1413,54800.0
2005-01-06 10:10:00,33.59,33.63,33.55,33.58,64800.0,19.1413,19.1641,19.1185,19.1356,64800.0
2005-01-06 10:20:00,33.58,33.8,33.58,33.74,74200.0,19.1356,19.2609,19.1356,19.2267,74200.0
2005-01-06 10:30:00,33.74,33.77,33.65,33.7,32800.0,19.2267,19.2438,19.1755,19.204,32800.0
2005-01-06 10:40:00,33.69,33.7,33.62,33.65,62600.0,19.1983,19.204,19.1584,19.1755,62600.0
2005-01-06 10:50:00,33.65,33.66,33.59,33.65,62200.0,19.1755,19.1812,19.1413,19.1755,62200.0
2005-01-06 11:00:00,33.66,33.74,33.63,33.74,121800.0,19.1812,19.2267,19.1641,19.2267,121800.0
2005-01-06 11:10:00,33.74,33.85,33.74,33.83,70000.0,19.2267,19.2894,19.2267,19.278,70000.0
2005-01-06 11:20:00,33.84,33.98,33.84,33.98,77600.0,19.2837,19.3635,19.2837,19.3635,77600.0
2005-01-06 11:30:00,33.99,34.04,33.96,33.97,109800.0,19.3692,19.3977,19.3521,19.3578,109800.0
2005-01-06 11:40:00,33.97,34.02,33.96,34.02,72600.0,19.3578,19.3863,19.3521,19.3863,72600.0
2005-01-06 11:50:00,34.02,34.02,33.98,34.0,51600.0,19.3863,19.3863,19.3635,19.3749,51600.0
2005-01-06 12:00:00,34.01,34.04,34.01,34.02,73000.0,19.3806,19.3977,19.3806,19.3863,73000.0
2005-01-06 12:10:00,34.02,34.03,33.99,34.02,52000.0,19.3863,19.392,19.3692,19.3863,52000.0
2005-01-06 12:20:00,34.02,34.03,34.0,34.02,49400.0,19.3863,19.392,19.3749,19.3863,49400.0
2005-01-06 12:30:00,34.02,34.09,34.01,34.07,61000.0,19.3863,19.4262,19.3806,19.4148,61000.0
2005-01-06 12:40:00,34.08,34.23,34.08,34.21,107800.0,19.4205,19.506,19.4205,19.4946,107800.0
2005-01-06 12:50:00,34.21,34.23,34.07,34.07,69000.0,19.4946,19.506,19.4148,19.4148,69000.0
2005-01-06 13:00:00,34.08,34.09,34.01,34.03,51400.0,19.4205,19.4262,19.3806,19.392,51400.0
2005-01-06 13:10:00,34.03,34.05,33.98,34.01,60800.0,19.392,19.4034,19.3635,19.3806,60800.0
2005-01-06 13:20:00,34.02,34.05,34.0,34.0,135000.0,19.3863,19.4034,19.3749,19.3749,135000.0
2005-01-06 13:30:00,34.02,34.09,34.02,34.08,57600.0,19.3863,19.4262,19.3863,19.4205,57600.0
2005-01-06 13:40:00,34.08,34.1,34.06,34.09,57200.0,19.4205,19.4319,19.4091,19.4262,57200.0
2005-01-06 13:50:00,34.09,34.1,34.02,34.05,54200.0,19.4262,19.4319,19.3863,19.4034,54200.0
2005-01-06 14:00:00,34.05,34.06,34.02,34.02,43200.0,19.4034,19.4091,19.3863,19.3863,43200.0
2005-01-06 14:10:00,34.0,34.0,33.95,33.97,114600.0,19.3749,19.3749,19.3464,19.3578,114600.0
2005-01-06 14:20:00,33.96,34.0,33.96,33.99,46600.0,19.3521,19.3749,19.3521,19.3692,46600.0
2005-01-06 14:30:00,34.0,34.02,33.96,33.99,88800.0,19.3749,19.3863,19.3521,19.3692,88800.0
2005-01-06 14:40:00,33.99,34.0,33.92,33.94,77800.0,19.3692,19.3749,19.3293,19.3407,77800.0
2005-01-06 14:50:00,33.95,33.96,33.92,33.93,68400.0,19.3464,19.3521,19.3293,19.335,68400.0
2005-01-06 15:00:00,33.94,33.94,33.87,33.92,53000.0,19.3407,19.3407,19.3008,19.3293,53000.0
2005-01-06 15:10:00,33.91,33.95,33.91,33.92,74600.0,19.3236,19.3464,19.3236,19.3293,74600.0
2005-01-06 15:20:00,33.92,33.93,33.87,33.92,94000.0,19.3293,19.335,19.3008,19.3293,94000.0
2005-01-06 15:30:00,33.92,33.98,33.91,33.96,77200.0,19.3293,19.3635,19.3236,19.3521,77200.0
2005-01-06 15:40:00,33.96,34.0,33.93,33.94,98200.0,19.3521,19.3749,19.335,19.3407,98200.0
2005-01-06 15:50:00,33.94,33.94,33.85,33.85,155800.0,19.3407,19.3407,19.2894,19.2894,155800.0
2005-01-07 09:30:00,33.88,33.88,33.75,33.75,78600.0,19.3065,19.3065,19.2324,19.2324,78600.0
2005-01-07 09:40:00,33.75,33.96,33.72,33.81,79000.0,19.2324,19.3521,19.2153,19.2666,79000.0
2005-01-07 09:50:00,33.8,33.85,33.67,33.67,63400.0,19.2609,19.2894,19.1869,19.1869,63400.0
2005-01-07 10:00:00,33.67,33.83,33.67,33.69,89400.0,19.1869,19.278,19.1869,19.1983,89400.0
2005-01-07 10:10:00,33.71,33.74,33.65,33.71,63600.0,19.2097,19.2267,19.1755,19.2097,63600.0
2005-01-07 10:20:00,33.74,33.74,33.51,33.58,77400.0,19.2267,19.2267,19.0957,19.1356,77400.0
2005-01-07 10:30:00,33.58,33.58,33.35,33.35,138600.0,19.1356,19.1356,19.0045,19.0045,138600.0
2005-01-07 10:40:00,33.38,33.38,33.31,33.33,115400.0,19.0216,19.0216,18.9817,18.9931,115400.0
2005-01-07 10:50:00,33.34,33.35,33.3,33.35,70200.0,18.9988,19.0045,18.976,19.0045,70200.0
2005-01-07 11:00:00,33.35,33.45,33.34,33.43,57400.0,19.0045,19.0615,18.9988,19.0501,57400.0
2005-01-07 11:10:00,33.45,33.46,33.44,33.44,66600.0,19.0615,19.0672,19.0558,19.0558,66600.0
2005-01-07 11:20:00,33.44,33.6,33.44,33.59,105200.0,19.0558,19.147,19.0558,19.1413,105200.0
2005-01-07 11:30:00,33.59,33.66,33.59,33.63,64000.0,19.1413,19.1812,19.1413,19.1641,64000.0
2005-01-07 11:40:00,33.63,33.7,33.59,33.7,37200.0,19.1641,19.204,19.1413,19.204,37200.0
2005-01-07 11:50:00,33.7,33.71,33.63,33.7,51600.0,19.204,19.2097,19.1641,19.204,51600.0
2005-01-07 12:00:00,33.7,33.72,33.68,33.7,33000.0,19.204,19.2153,19.1926,19.204,33000.0
2005-01-07 12:10:00,33.69,33.76,33.66,33.7,37000.0,19.1983,19.2381,19.1812,19.204,37000.0
2005-01-07 12:20:00,33.71,33.82,33.71,33.82,29200.0,19.2097,19.2723,19.2097,19.2723,29200.0
2005-01-07 12:30:00,33.82,33.88,33.8,33.8,43600.0,19.2723,19.3065,19.2609,19.2609,43600.0
2005-01-07 12:40:00,33.8,33.82,33.77,33.78,22400.0,19.2609,19.2723,19.2438,19.2495,22400.0
2005-01-07 12:50:00,33.79,33.8,33.77,33.79,14000.0,19.2552,19.2609,19.2438,19.2552,14000.0
2005-01-07 13:00:00,33.79,33.83,33.78,33.79,31400.0,19.2552,19.278,19.2495,19.2552,31400.0
2005-01-07 13:10:00,33.79,33.79,33.73,33.74,33800.0,19.2552,19.2552,19.221,19.2267,33800.0
2005-01-07 13:20:00,33.74,33.74,33.69,33.71,31400.0,19.2267,19.2267,19.1983,19.2097,31400.0
2005-01-07 13:30:00,33.71,33.77,33.71,33.71,37600.0,19.2097,19.2438,19.2097,19.2097,37600.0
2005-01-07 13:40:00,33.7,33.72,33.69,33.7,18600.0,19.204,19.2153,19.1983,19.204,18600.0
2005-01-07 13:50:00,33.69,33.72,33.68,33.69,61800.0,19.1983,19.2153,19.1926,19.1983,61800.0
2005-01-07 14:00:00,33.69,33.73,33.67,33.67,31000.0,19.1983,19.221,19.1869,19.1869,31000.0
2005-01-07 14:10:00,33.67,33.67,33.58,33.59,34800.0,19.1869,19.1869,19.1356,19.1413,34800.0
2005-01-07 14:20:00,33.59,33.65,33.59,33.62,16600.0,19.1413,19.1755,19.1413,19.1584,16600.0
2005-01-07 14:30:00,33.63,33.67,33.49,33.49,47800.0,19.1641,19.1869,19.0843,19.0843,47800.0
2005-01-07 14:40:00,33.49,33.6,33.49,33.55,43400.0,19.0843,19.147,19.0843,19.1185,43400.0
2005-01-07 14:50:00,33.55,33.64,33.55,33.63,28600.0,19.1185,19.1698,19.1185,19.1641,28600.0
2005-01-07 15:00:00,33.64,33.67,33.63,33.64,57400.0,19.1698,19.1869,19.1641,19.1698,57400.0
2005-01-07 15:10:00,33.64,33.69,33.63,33.65,38600.0,19.1698,19.1983,19.1641,19.1755,38600.0
2005-01-07 15:20:00,33.65,33.65,33.62,33.65,45200.0,19.1755,19.1755,19.1584,19.1755,45200.0
2005-01-07 15:30:00,33.65,33.65,33.6,33.61,78000.0,19.1755,19.1755,19.147,19.1527,78000.0
2005-01-07 15:40:00,33.61,33.65,33.6,33.62,63400.0,19.1527,19.1755,19.147,19.1584,63400.0
2005-01-07 15:50:00,33.62,33.63,33.55,33.57,89800.0,19.1584,19.1641,19.1185,19.1299,89800.0
2005-01-10 09:30:00,33.55,33.57,33.45,33.45,81000.0,19.1185,19.1299,19.0615,19.0615,81000.0
2005-01-10 09:40:00,33.45,33.5,33.43,33.48,69000.0,19.0615,19.09,19.0501,19.0786,69000.0
2005-01-10 09:50:00,33.49,33.57,33.41,33.57,52200.0,19.0843,19.1299,19.0387,19.1299,52200.0
2005-01-10 10:00:00,33.57,33.6,33.5,33.51,84600.0,19.1299,19.147,19.09,19.0957,84600.0
2005-01-10 10:10:00,33.51,33.57,33.44,33.51,157400.0,19.0957,19.1299,19.0558,19.0957,157400.0
2005-01-10 10:20:00,33.49,33.54,33.48,33.52,79200.0,19.0843,19.1128,19.0786,19.1014,79200.0
2005-01-10 10:30:00,33.52,33.54,33.49,33.52,52000.0,19.1014,19.1128,19.0843,19.1014,52000.0
2005-01-10 10:40:00,33.52,33.52,33.41,33.42,74200.0,19.1014,19.1014,19.0387,19.0444,74200.0
2005-01-10 10:50:00,33.41,33.47,33.4,33.42,42200.0,19.0387,19.0729,19.033,19.0444,42200.0
2005-01-10 11:00:00,33.42,33.43,33.4,33.42,55400.0,19.0444,19.0501,19.033,19.0444,55400.0
2005-01-10 11:10:00,33.42,33.43,33.35,33.41,95800.0,19.0444,19.0501,19.0045,19.0387,95800.0
2005-01-10 11:20:00,33.4,33.49,33.37,33.48,70600.0,19.033,19.0843,19.0159,19.0786,70600.0
2005-01-10 11:30:00,33.49,33.51,33.47,33.49,68000.0,19.0843,19.0957,19.0729,19.0843,68000.0
2005-01-10 11:40:00,33.49,33.51,33.45,33.49,75600.0,19.0843,19.0957,19.0615,19.0843,75600.0
2005-01-10 11:50:00,33.49,33.52,33.48,33.52,48800.0,19.0843,19.1014,19.0786,19.1014,48800.0
2005-01-10 12:00:00,33.52,33.6,33.52,33.58,53400.0,19.1014,19.147,19.1014,19.1356,53400.0
2005-01-10 12:10:00,33.58,33.6,33.55,33.59,48400.0,19.1356,19.147,19.1185,19.1413,48400.0
2005-01-10 12:20:00,33.59,33.64,33.59,33.62,41600.0,19.1413,19.1698,19.1413,19.1584,41600.0
2005-01-10 12:30:00,33.62,33.69,33.62,33.68,54200.0,19.1584,19.1983,19.1584,19.1926,54200.0
2005-01-10 12:40:00,33.67,33.69,33.65,33.69,57400.0,19.1869,19.1983,19.1755,19.1983,57400.0
2005-01-10 12:50:00,33.69,33.71,33.65,33.69,67600.0,19.1983,19.2097,19.1755,19.1983,67600.0
2005-01-10 13:00:00,33.69,33.7,33.67,33.69,53600.0,19.1983,19.204,19.1869,19.1983,53600.0
2005-01-10 13:10:00,33.7,33.77,33.7,33.76,58800.0,19.204,19.2438,19.204,19.2381,58800.0
2005-01-10 13:20:00,33.76,33.78,33.73,33.76,41400.0,19.2381,19.2495,19.221,19.2381,41400.0
2005-01-10 13:30:00,33.76,33.79,33.75,33.77,39600.0,19.2381,19.2552,19.2324,19.2438,39600.0
2005-01-10 13:40:00,33.77,33.8,33.77,33.77,29200.0,19.2438,19.2609,19.2438,19.2438,29200.0
2005-01-10 13:50:00,33.77,33.78,33.76,33.77,39000.0,19.2438,19.2495,19.2381,19.2438,39000.0
2005-01-10 14:00:00,33.76,33.77,33.74,33.74,46200.0,19.2381,19.2438,19.2267,19.2267,46200.0
2005-01-10 14:10:00,33.74,33.78,33.71,33.77,62000.0,19.2267,19.2495,19.2097,19.2438,62000.0
2005-01-10 14:20:00,33.77,33.84,33.77,33.83,66800.0,19.2438,19.2837,19.2438,19.278,66800.0
2005-01-10 14:30:00,33.83,33.83,33.79,33.8,44600.0,19.278,19.278,19.2552,19.2609,44600.0
2005-01-10 14:40:00,33.8,33.8,33.74,33.74,34400.0,19.2609,19.2609,19.2267,19.2267,34400.0
2005-01-10 14:50:00,33.74,33.74,33.72,33.73,35400.0,19.2267,19.2267,19.2153,19.221,35400.0
2005-01-10 15:00:00,33.73,33.77,33.73,33.75,41800.0,19.221,19.2438,19.221,19.2324,41800.0
2005-01-10 15:10:00,33.74,33.76,33.68,33.69,48600.0,19.2267,19.2381,19.1926,19.1983,48600.0
2005-01-10 15:20:00,33.69,33.7,33.62,33.62,51400.0,19.1983,19.204,19.1584,19.1584,51400.0
2005-01-10 15:30:00,33.62,33.62,33.56,33.6,74600.0,19.1584,19.1584,19.1242,19.147,74600.0
2005-01-10 15:40:00,33.6,33.64,33.56,33.56,51000.0,19.147,19.1698,19.1242,19.1242,51000.0
2005-01-10 15:50:00,33.57,33.63,33.56,33.62,57800.0,19.1299,19.1641,19.1242,19.1584,57800.0
2005-01-11 09:30:00,34.0,34.1,33.99,34.1,260800.0,19.3749,19.4319,19.3692,19.4319,260800.0
2005-01-11 09:40:00,34.15,34.2,33.96,34.04,170000.0,19.4604,19.4889,19.3521,19.3977,170000.0
2005-01-11 09:50:00,34.03,34.12,33.97,34.12,160000.0,19.392,19.4433,19.3578,19.4433,160000.0
2005-01-11 10:00:00,34.1,34.1,33.96,33.99,202000.0,19.4319,19.4319,19.3521,19.3692,202000.0
2005-01-11 10:10:00,34.01,34.05,33.93,33.96,207400.0,19.3806,19.4034,19.335,19.3521,207400.0
2005-01-11 10:20:00,33.95,34.08,33.95,34.05,102400.0,19.3464,19.4205,19.3464,19.4034,102400.0
2005-01-11 10:30:00,34.05,34.05,33.96,33.97,147000.0,19.4034,19.4034,19.3521,19.3578,147000.0
2005-01-11 10:40:00,33.97,34.0,33.93,33.93,98200.0,19.3578,19.3749,19.335,19.335,98200.0
2005-01-11 10:50:00,33.93,33.96,33.9,33.96,103200.0,19.335,19.3521,19.3179,19.3521,103200.0
2005-01-11 11:00:00,33.96,33.99,33.96,33.99,64400.0,19.3521,19.3692,19.3521,19.3692,64400.0
2005-01-11 11:10:00,33.98,34.02,33.92,33.95,90400.0,19.3635,19.3863,19.3293,19.3464,90400.0
2005-01-11 11:20:00,33.96,34.0,33.94,34.0,52200.0,19.3521,19.3749,19.3407,19.3749,52200.0
2005-01-11 11:30:00,34.0,34.02,33.97,34.01,34800.0,19.3749,19.3863,19.3578,19.3806,34800.0
2005-01-11 11:40:00,34.01,34.13,33.99,34.12,71400.0,19.3806,19.449,19.3692,19.4433,71400.0
2005-01-11 11:50:00,34.12,34.17,34.09,34.16,79600.0,19.4433,19.4718,19.4262,19.4661,79600.0
2005-01-11 12:00:00,34.16,34.16,34.12,34.13,71000.0,19.4661,19.4661,19.4433,19.449,71000.0
2005-01-11 12:10:00,34.13,34.15,33.99,34.04,113600.0,19.449,19.4604,19.3692,19.3977,113600.0
2005-01-11 12:20:00,34.04,34.13,34.03,34.11,91800.0,19.3977,19.449,19.392,19.4376,91800.0
2005-01-11 12:30:00,34.1,34.19,34.08,34.16,85800.0,19.4319,19.4832,19.4205,19.4661,85800.0
2005-01-11 12:40:00,34.17,34.2,34.15,34.15,64000.0,19.4718,19.4889,19.4604,19.4604,64000.0
2005-01-11 12:50:00,34.15,34.24,34.15,34.24,85600.0,19.4604,19.5117,19.4604,19.5117,85600.0
2005-01-11 13:00:00,34.24,34.24,34.15,34.18,73600.0,19.5117,19.5117,19.4604,19.4775,73600.0
2005-01-11 13:10:00,34.18,34.22,34.18,34.19,95800.0,19.4775,19.5003,19.4775,19.4832,95800.0
2005-01-11 13:20:00,34.19,34.23,34.19,34.22,96600.0,19.4832,19.506,19.4832,19.5003,96600.0
2005-01-11 13:30:00,34.22,34.23,34.18,34.18,209400.0,19.5003,19.506,19.4775,19.4775,209400.0
2005-01-11 13:40:00,34.18,34.19,34.15,34.17,77400.0,19.4775,19.4832,19.4604,19.4718,77400.0
2005-01-11 13:50:00,34.17,34.27,34.16,34.26,59800.0,19.4718,19.5288,19.4661,19.5231,59800.0
2005-01-11 14:00:00,34.26,34.3,34.26,34.3,106200.0,19.5231,19.5459,19.5231,19.5459,106200.0
2005-01-11 14:10:00,34.3,34.34,34.26,34.27,96600.0,19.5459,19.5687,19.5231,19.5288,96600.0
2005-01-11 14:20:00,34.27,34.33,34.25,34.31,93000.0,19.5288,19.563,19.5174,19.5516,93000.0
2005-01-11 14:30:00,34.31,34.31,34.24,34.3,64600.0,19.5516,19.5516,19.5117,19.5459,64600.0
2005-01-11 14:40:00,34.3,34.33,34.22,34.22,87200.0,19.5459,19.563,19.5003,19.5003,87200.0
2005-01-11 14:50:00,34.22,34.22,34.15,34.18,116800.0,19.5003,19.5003,19.4604,19.4775,116800.0
2005-01-11 15:00:00,34.18,34.18,34.15,34.18,152400.0,19.4775,19.4775,19.4604,19.4775,152400.0
2005-01-11 15:10:00,34.18,34.21,34.18,34.21,121200.0,19.4775,19.4946,19.4775,19.4946,121200.0
2005-01-11 15:20:00,34.22,34.22,34.15,34.17,119200.0,19.5003,19.5003,19.4604,19.4718,119200.0
2005-01-11 15:30:00,34.18,34.23,34.18,34.21,113800.0,19.4775,19.506,19.4775,19.4946,113800.0
2005-01-11 15:40:00,34.21,34.23,34.15,34.15,141400.0,19.4946,19.506,19.4604,19.4604,141400.0
2005-01-11 15:50:00,34.13,34.15,33.95,33.95,352600.0,19.449,19.4604,19.3464,19.3464,352600.0
2005-01-12 09:30:00,33.85,33.9,33.85,33.87,137000.0,19.2894,19.3179,19.2894,19.3008,137000.0
2005-01-12 09:40:00,33.87,33.89,33.71,33.71,101600.0,19.3008,19.3122,19.2097,19.2097,101600.0
2005-01-12 09:50:00,33.71,33.71,33.61,33.61,102400.0,19.2097,19.2097,19.1527,19.1527,102400.0
2005-01-12 10:00:00,33.6,33.62,33.56,33.57,146000.0,19.147,19.1584,19.1242,19.1299,146000.0
2005-01-12 10:10:00,33.57,33.58,33.46,33.46,89400.0,19.1299,19.1356,19.0672,19.0672,89400.0
2005-01-12 10:20:00,33.44,33.46,33.35,33.44,96000.0,19.0558,19.0672,19.0045,19.0558,96000.0
2005-01-12 10:30:00,33.43,33.52,33.41,33.42,102400.0,19.0501,19.1014,19.0387,19.0444,102400.0
2005-01-12 10:40:00,33.41,33.42,33.35,33.37,79000.0,19.0387,19.0444,19.0045,19.0159,79000.0
2005-01-12 10:50:00,33.37,33.37,33.21,33.24,128800.0,19.0159,19.0159,18.9247,18.9418,128800.0
2005-01-12 11:00:00,33.23,33.24,33.19,33.2,165200.0,18.9361,18.9418,18.9133,18.919,165200.0
2005-01-12 11:10:00,33.22,33.23,33.2,33.22,75600.0,18.9304,18.9361,18.919,18.9304,75600.0
2005-01-12 11:20:00,33.21,33.23,33.15,33.23,115400.0,18.9247,18.9361,18.8905,18.9361,115400.0
2005-01-12 11:30:00,33.23,33.4,33.23,33.4,115400.0,18.9361,19.033,18.9361,19.033,115400.0
2005-01-12 11:40:00,33.4,33.47,33.38,33.44,36200.0,19.033,19.0729,19.0216,19.0558,36200.0
2005-01-12 11:50:00,33.44,33.5,33.44,33.45,49800.0,19.0558,19.09,19.0558,19.0615,49800.0
2005-01-12 12:00:00,33.46,33.51,33.44,33.48,63400.0,19.0672,19.0957,19.0558,19.0786,63400.0
2005-01-12 12:10:00,33.48,33.59,33.48,33.57,79200.0,19.0786,19.1413,19.0786,19.1299,79200.0
2005-01-12 12:20:00,33.56,33.63,33.54,33.63,28600.0,19.1242,19.1641,19.1128,19.1641,28600.0
2005-01-12 12:30:00,33.6,33.63,33.59,33.6,58800.0,19.147,19.1641,19.1413,19.147,58800.0
2005-01-12 12:40:00,33.6,33.61,33.56,33.57,27200.0,19.147,19.1527,19.1242,19.1299,27200.0
2005-01-12 12:50:00,33.57,33.6,33.57,33.57,48000.0,19.1299,19.147,19.1299,19.1299,48000.0
2005-01-12 13:00:00,33.57,33.59,33.57,33.57,36400.0,19.1299,19.1413,19.1299,19.1299,36400.0
2005-01-12 13:10:00,33.57,33.58,33.57,33.58,57800.0,19.1299,19.1356,19.1299,19.1356,57800.0
2005-01-12 13:20:00,33.58,33.58,33.54,33.54,55800.0,19.1356,19.1356,19.1128,19.1128,55800.0
2005-01-12 13:30:00,33.52,33.52,33.45,33.49,77200.0,19.1014,19.1014,19.0615,19.0843,77200.0
2005-01-12 13:40:00,33.5,33.56,33.5,33.52,44000.0,19.09,19.1242,19.09,19.1014,44000.0
2005-01-12 13:50:00,33.51,33.54,33.48,33.5,61400.0,19.0957,19.1128,19.0786,19.09,61400.0
2005-01-12 14:00:00,33.48,33.57,33.48,33.57,86400.0,19.0786,19.1299,19.0786,19.1299,86400.0
2005-01-12 14:10:00,33.57,33.63,33.53,33.63,62600.0,19.1299,19.1641,19.1071,19.1641,62600.0
2005-01-12 14:20:00,33.63,33.64,33.57,33.57,59000.0,19.1641,19.1698,19.1299,19.1299,59000.0
2005-01-12 14:30:00,33.57,33.6,33.54,33.59,52200.0,19.1299,19.147,19.1128,19.1413,52200.0
2005-01-12 14:40:00,33.59,33.61,33.57,33.58,51400.0,19.1413,19.1527,19.1299,19.1356,51400.0
2005-01-12 14:50:00,33.57,33.62,33.56,33.59,79000.0,19.1299,19.1584,19.1242,19.1413,79000.0
2005-01-12 15:00:00,33.59,33.66,33.55,33.65,63600.0,19.1413,19.1812,19.1185,19.1755,63600.0
2005-01-12 15:10:00,33.65,33.67,33.58,33.63,74000.0,19.1755,19.1869,19.1356,19.1641,74000.0
2005-01-12 15:20:00,33.65,33.7,33.63,33.7,79400.0,19.1755,19.204,19.1641,19.204,79400.0
2005-01-12 15:30:00,33.7,33.8,33.69,33.79,107400.0,19.204,19.2609,19.1983,19.2552,107400.0
2005-01-12 15:40:00,33.79,33.83,33.76,33.79,103600.0,19.2552,19.278,19.2381,19.2552,103600.0
2005-01-12 15:50:00,33.77,33.82,33.76,33.82,160200.0,19.2438,19.2723,19.2381,19.2723,160200.0
2005-01-13 09:30:00,33.81,33.81,33.57,33.59,90200.0,19.2666,19.2666,19.1299,19.1413,90200.0
2005-01-13 09:40:00,33.58,33.63,33.49,33.5,50600.0,19.1356,19.1641,19.0843,19.09,50600.0
2005-01-13 09:50:00,33.51,33.57,33.48,33.57,18400.0,19.0957,19.1299,19.0786,19.1299,18400.0
2005-01-13 10:00:00,33.57,33.63,33.55,33.61,48400.0,19.1299,19.1641,19.1185,19.1527,48400.0
2005-01-13 10:10:00,33.61,33.63,33.58,33.6,32000.0,19.1527,19.1641,19.1356,19.147,32000.0
2005-01-13 10:20:00,33.63,33.71,33.63,33.7,61800.0,19.1641,19.2097,19.1641,19.204,61800.0
2005-01-13 10:30:00,33.69,33.7,33.63,33.63,47400.0,19.1983,19.204,19.1641,19.1641,47400.0
2005-01-13 10:40:00,33.63,33.63,33.54,33.57,32200.0,19.1641,19.1641,19.1128,19.1299,32200.0
2005-01-13 10:50:00,33.57,33.63,33.57,33.6,39200.0,19.1299,19.1641,19.1299,19.147,39200.0
2005-01-13 11:00:00,33.6,33.73,33.59,33.7,75600.0,19.147,19.221,19.1413,19.204,75600.0
2005-01-13 11:10:00,33.7,33.72,33.68,33.72,27800.0,19.204,19.2153,19.1926,19.2153,27800.0
2005-01-13 11:20:00,33.72,33.73,33.7,33.72,22400.0,19.2153,19.221,19.204,19.2153,22400.0
2005-01-13 11:30:00,33.72,33.72,33.63,33.63,31400.0,19.2153,19.2153,19.1641,19.1641,31400.0
2005-01-13 11:40:00,33.63,33.63,33.56,33.57,36000.0,19.1641,19.1641,19.1242,19.1299,36000.0
2005-01-13 11:50:00,33.56,33.57,33.51,33.52,33200.0,19.1242,19.1299,19.0957,19.1014,33200.0
2005-01-13 12:00:00,33.52,33.57,33.52,33.56,28200.0,19.1014,19.1299,19.1014,19.1242,28200.0
2005-01-13 12:10:00,33.56,33.6,33.54,33.6,18600.0,19.1242,19.147,19.1128,19.147,18600.0
2005-01-13 12:20:00,33.59,33.59,33.56,33.58,15200.0,19.1413,19.1413,19.1242,19.1356,15200.0
2005-01-13 12:30:00,33.58,33.6,33.58,33.59,21400.0,19.1356,19.147,19.1356,19.1413,21400.0
2005-01-13 12:40:00,33.59,33.6,33.58,33.6,13600.0,19.1413,19.147,19.1356,19.147,13600.0
2005-01-13 12:50:00,33.6,33.63,33.59,33.63,35000.0,19.147,19.1641,19.1413,19.1641,35000.0
2005-01-13 13:00:00,33.63,33.66,33.6,33.6,34600.0,19.1641,19.1812,19.147,19.147,34600.0
2005-01-13 13:10:00,33.6,33.6,33.55,33.58,34800.0,19.147,19.147,19.1185,19.1356,34800.0
2005-01-13 13:20:00,33.57,33.6,33.52,33.53,52800.0,19.1299,19.147,19.1014,19.1071,52800.0
2005-01-13 13:30:00,33.53,33.59,33.52,33.59,23800.0,19.1071,19.1413,19.1014,19.1413,23800.0
2005-01-13 13:40:00,33.59,33.65,33.59,33.65,16800.0,19.1413,19.1755,19.1413,19.1755,16800.0
2005-01-13 13:50:00,33.65,33.71,33.65,33.71,37200.0,19.1755,19.2097,19.1755,19.2097,37200.0
2005-01-13 14:00:00,33.71,33.74,33.7,33.71,52600.0,19.2097,19.2267,19.204,19.2097,52600.0
2005-01-13 14:10:00,33.72,33.72,33.67,33.72,23600.0,19.2153,19.2153,19.1869,19.2153,23600.0
2005-01-13 14:20:00,33.72,33.73,33.71,33.73,17600.0,19.2153,19.221,19.2097,19.221,17600.0
2005-01-13 14:30:00,33.74,33.74,33.66,33.69,49200.0,19.2267,19.2267,19.1812,19.1983,49200.0
2005-01-13 14:40:00,33.69,33.7,33.62,33.66,35200.0,19.1983,19.204,19.1584,19.1812,35200.0
2005-01-13 14:50:00,33.67,33.67,33.62,33.64,22600.0,19.1869,19.1869,19.1584,19.1698,22600.0
2005-01-13 15:00:00,33.64,33.64,33.58,33.59,30800.0,19.1698,19.1698,19.1356,19.1413,30800.0
2005-01-13 15:10:00,33.59,33.61,33.5,33.52,49600.0,19.1413,19.1527,19.09,19.1014,49600.0
2005-01-13 15:20:00,33.51,33.52,33.43,33.43,75600.0,19.0957,19.1014,19.0501,19.0501,75600.0
2005-01-13 15:30:00,33.43,33.43,33.25,33.42,99000.0,19.0501,19.0501,18.9475,19.0444,99000.0
2005-01-13 15:40:00,33.42,33.43,33.37,33.4,114800.0,19.0444,19.0501,19.0159,19.033,114800.0
2005-01-13 15:50:00,33.4,33.4,33.34,33.38,90200.0,19.033,19.033,18.9988,19.0216,90200.0
2005-01-14 09:30:00,33.5,33.69,33.49,33.68,95000.0,19.09,19.1983,19.0843,19.1926,95000.0
2005-01-14 09:40:00,33.7,33.77,33.66,33.74,78200.0,19.204,19.2438,19.1812,19.2267,78200.0
2005-01-14 09:50:00,33.74,33.81,33.71,33.75,68000.0,19.2267,19.2666,19.2097,19.2324,68000.0
2005-01-14 10:00:00,33.77,33.83,33.77,33.8,74000.0,19.2438,19.278,19.2438,19.2609,74000.0
2005-01-14 10:10:00,33.8,33.95,33.79,33.93,88000.0,19.2609,19.3464,19.2552,19.335,88000.0
2005-01-14 10:20:00,33.94,33.99,33.89,33.98,96000.0,19.3407,19.3692,19.3122,19.3635,96000.0
2005-01-14 10:30:00,33.98,34.04,33.96,33.96,49800.0,19.3635,19.3977,19.3521,19.3521,49800.0
2005-01-14 10:40:00,33.96,34.0,33.92,33.94,87400.0,19.3521,19.3749,19.3293,19.3407,87400.0
2005-01-14 10:50:00,33.93,33.95,33.85,33.88,71800.0,19.335,19.3464,19.2894,19.3065,71800.0
2005-01-14 11:00:00,33.88,33.9,33.81,33.82,94000.0,19.3065,19.3179,19.2666,19.2723,94000.0
2005-01-14 11:10:00,33.82,33.87,33.81,33.85,63400.0,19.2723,19.3008,19.2666,19.2894,63400.0
2005-01-14 11:20:00,33.85,33.9,33.85,33.85,28400.0,19.2894,19.3179,19.2894,19.2894,28400.0
2005-01-14 11:30:00,33.85,33.87,33.79,33.81,54400.0,19.2894,19.3008,19.2552,19.2666,54400.0
2005-01-14 11:40:00,33.77,33.77,33.73,33.77,67200.0,19.2438,19.2438,19.221,19.2438,67200.0
2005-01-14 11:50:00,33.77,33.79,33.74,33.76,32000.0,19.2438,19.2552,19.2267,19.2381,32000.0
2005-01-14 12:00:00,33.76,33.77,33.74,33.77,34200.0,19.2381,19.2438,19.2267,19.2438,34200.0
2005-01-14 12:10:00,33.77,33.87,33.77,33.85,33800.0,19.2438,19.3008,19.2438,19.2894,33800.0
2005-01-14 12:20:00,33.85,33.95,33.85,33.95,33000.0,19.2894,19.3464,19.2894,19.3464,33000.0
2005-01-14 12:30:00,33.95,34.0,33.92,33.96,36200.0,19.3464,19.3749,19.3293,19.3521,36200.0
2005-01-14 12:40:00,33.97,33.99,33.94,33.94,20400.0,19.3578,19.3692,19.3407,19.3407,20400.0
2005-01-14 12:50:00,33.94,33.94,33.92,33.93,17600.0,19.3407,19.3407,19.3293,19.335,17600.0
2005-01-14 13:00:00,33.93,33.94,33.91,33.93,41600.0,19.335,19.3407,19.3236,19.335,41600.0
2005-01-14 13:10:00,33.93,33.93,33.87,33.88,36600.0,19.335,19.335,19.3008,19.3065,36600.0
2005-01-14 13:20:00,33.88,33.9,33.88,33.9,35800.0,19.3065,19.3179,19.3065,19.3179,35800.0
2005-01-14 13:30:00,33.91,33.91,33.88,33.88,19000.0,19.3236,19.3236,19.3065,19.3065,19000.0
2005-01-14 13:40:00,33.88,33.9,33.88,33.88,23800.0,19.3065,19.3179,19.3065,19.3065,23800.0
2005-01-14 13:50:00,33.89,33.9,33.88,33.88,25400.0,19.3122,19.3179,19.3065,19.3065,25400.0
2005-01-14 14:00:00,33.88,33.94,33.85,33.93,60400.0,19.3065,19.3407,19.2894,19.335,60400.0
2005-01-14 14:10:00,33.94,33.94,33.86,33.88,40800.0,19.3407,19.3407,19.2951,19.3065,40800.0
2005-01-14 14:20:00,33.88,33.92,33.88,33.88,39000.0,19.3065,19.3293,19.3065,19.3065,39000.0
2005-01-14 14:30:00,33.88,33.88,33.83,33.88,43400.0,19.3065,19.3065,19.278,19.3065,43400.0
2005-01-14 14:40:00,33.88,33.94,33.88,33.93,43600.0,19.3065,19.3407,19.3065,19.335,43600.0
2005-01-14 14:50:00,33.93,33.99,33.92,33.99,38400.0,19.335,19.3692,19.3293,19.3692,38400.0
2005-01-14 15:00:00,33.99,33.99,33.9,33.9,34600.0,19.3692,19.3692,19.3179,19.3179,34600.0
2005-01-14 15:10:00,33.9,33.93,33.9,33.92,30400.0,19.3179,19.335,19.3179,19.3293,30400.0
2005-01-14 15:20:00,33.92,33.93,33.9,33.9,44800.0,19.3293,19.335,19.3179,19.3179,44800.0
2005-01-14 15:30:00,33.9,33.92,33.88,33.92,58600.0,19.3179,19.3293,19.3065,19.3293,58600.0
2005-01-14 15:40:00,33.92,33.94,33.88,33.89,60200.0,19.3293,19.3407,19.3065,19.3122,60200.0
2005-01-14 15:50:00,33.88,33.93,33.88,33.89,63800.0,19.3065,19.335,19.3065,19.3122,63800.0
2005-01-18 09:30:00,33.7,33.78,33.55,33.61,111800.0,19.204,19.2495,19.1185,19.1527,111800.0
2005-01-18 09:40:00,33.6,33.63,33.56,33.61,53600.0,19.147,19.1641,19.1242,19.1527,53600.0
2005-01-18 09:50:00,33.6,33.62,33.51,33.52,60400.0,19.147,19.1584,19.0957,19.1014,60400.0
2005-01-18 10:00:00,33.52,33.59,33.47,33.47,92400.0,19.1014,19.1413,19.0729,19.0729,92400.0
2005-01-18 10:10:00,33.47,33.5,33.45,33.49,39800.0,19.0729,19.09,19.0615,19.0843,39800.0
2005-01-18 10:20:00,33.5,33.58,33.48,33.55,78600.0,19.09,19.1356,19.0786,19.1185,78600.0
2005-01-18 10:30:00,33.55,33.74,33.55,33.72,106000.0,19.1185,19.2267,19.1185,19.2153,106000.0
2005-01-18 10:40:00,33.72,33.85,33.72,33.8,52600.0,19.2153,19.2894,19.2153,19.2609,52600.0
2005-01-18 10:50:00,33.81,33.91,33.81,33.91,49600.0,19.2666,19.3236,19.2666,19.3236,49600.0
2005-01-18 11:00:00,33.92,33.98,33.92,33.94,60200.0,19.3293,19.3635,19.3293,19.3407,60200.0
2005-01-18 11:10:00,33.93,33.97,33.9,33.92,48800.0,19.335,19.3578,19.3179,19.3293,48800.0
2005-01-18 11:20:00,33.92,33.95,33.92,33.93,49000.0,19.3293,19.3464,19.3293,19.335,49000.0
2005-01-18 11:30:00,33.93,34.16,33.93,34.15,87400.0,19.335,19.4661,19.335,19.4604,87400.0
2005-01-18 11:40:00,34.15,34.2,34.1,34.11,74600.0,19.4604,19.4889,19.4319,19.4376,74600.0
2005-01-18 11:50:00,34.12,34.15,34.12,34.12,43200.0,19.4433,19.4604,19.4433,19.4433,43200.0
2005-01-18 12:00:00,34.12,34.16,34.07,34.16,34000.0,19.4433,19.4661,19.4148,19.4661,34000.0
2005-01-18 12:10:00,34.17,34.19,34.13,34.17,19600.0,19.4718,19.4832,19.449,19.4718,19600.0
2005-01-18 12:20:00,34.17,34.2,34.17,34.18,38200.0,19.4718,19.4889,19.4718,19.4775,38200.0
2005-01-18 12:30:00,34.18,34.19,34.12,34.13,50800.0,19.4775,19.4832,19.4433,19.449,50800.0
2005-01-18 12:40:00,34.13,34.15,34.05,34.06,66400.0,19.449,19.4604,19.4034,19.4091,66400.0
2005-01-18 12:50:00,34.06,34.08,34.02,34.04,74000.0,19.4091,19.4205,19.3863,19.3977,74000.0
2005-01-18 13:00:00,34.05,34.08,34.03,34.07,75200.0,19.4034,19.4205,19.392,19.4148,75200.0
2005-01-18 13:10:00,34.07,34.07,34.04,34.04,40200.0,19.4148,19.4148,19.3977,19.3977,40200.0
2005-01-18 13:20:00,34.05,34.08,34.01,34.02,122400.0,19.4034,19.4205,19.3806,19.3863,122400.0
2005-01-18 13:30:00,34.02,34.06,34.01,34.02,36400.0,19.3863,19.4091,19.3806,19.3863,36400.0
2005-01-18 13:40:00,34.02,34.04,33.99,34.03,36600.0,19.3863,19.3977,19.3692,19.392,36600.0
2005-01-18 13:50:00,34.03,34.07,34.03,34.05,54000.0,19.392,19.4148,19.392,19.4034,54000.0
2005-01-18 14:00:00,34.05,34.06,34.03,34.06,42400.0,19.4034,19.4091,19.392,19.4091,42400.0
2005-01-18 14:10:00,34.06,34.1,34.06,34.09,60200.0,19.4091,19.4319,19.4091,19.4262,60200.0
2005-01-18 14:20:00,34.09,34.15,34.09,34.15,52600.0,19.4262,19.4604,19.4262,19.4604,52600.0
2005-01-18 14:30:00,34.15,34.18,34.08,34.09,60000.0,19.4604,19.4775,19.4205,19.4262,60000.0
2005-01-18 14:40:00,34.09,34.09,33.97,33.99,65600.0,19.4262,19.4262,19.3578,19.3692,65600.0
2005-01-18 14:50:00,34.0,34.0,33.96,33.99,70000.0,19.3749,19.3749,19.3521,19.3692,70000.0
2005-01-18 15:00:00,33.99,33.99,33.95,33.98,52600.0,19.3692,19.3692,19.3464,19.3635,52600.0
2005-01-18 15:10:00,33.98,34.03,33.97,34.02,51800.0,19.3635,19.392,19.3578,19.3863,51800.0
2005-01-18 15:20:00,34.03,34.06,33.97,33.99,64600.0,19.392,19.4091,19.3578,19.3692,64600.0
2005-01-18 15:30:00,33.99,34.05,33.94,33.95,87600.0,19.3692,19.4034,19.3407,19.3464,87600.0
2005-01-18 15:40:00,33.95,34.02,33.95,33.97,112200.0,19.3464,19.3863,19.3464,19.3578,112200.0
2005-01-18 15:50:00,33.97,34.06,33.96,34.05,186600.0,19.3578,19.4091,19.3521,19.4034,186600.0
2005-01-19 09:30:00,34.12,34.12,33.96,33.96,102400.0,19.4433,19.4433,19.3521,19.3521,102400.0
2005-01-19 09:40:00,33.93,33.93,33.81,33.81,63400.0,19.335,19.335,19.2666,19.2666,63400.0
2005-01-19 09:50:00,33.81,33.93,33.8,33.91,54400.0,19.2666,19.335,19.2609,19.3236,54400.0
2005-01-19 10:00:00,33.92,33.98,33.9,33.93,65600.0,19.3293,19.3635,19.3179,19.335,65600.0
2005-01-19 10:10:00,33.93,34.02,33.92,33.92,43600.0,19.335,19.3863,19.3293,19.3293,43600.0
2005-01-19 10:20:00,33.92,33.92,33.85,33.9,44600.0,19.3293,19.3293,19.2894,19.3179,44600.0
2005-01-19 10:30:00,33.89,33.91,33.82,33.85,34000.0,19.3122,19.3236,19.2723,19.2894,34000.0
2005-01-19 10:40:00,33.85,33.88,33.85,33.87,31800.0,19.2894,19.3065,19.2894,19.3008,31800.0
2005-01-19 10:50:00,33.87,33.89,33.84,33.87,35800.0,19.3008,19.3122,19.2837,19.3008,35800.0
2005-01-19 11:00:00,33.88,33.92,33.88,33.88,40200.0,19.3065,19.3293,19.3065,19.3065,40200.0
2005-01-19 11:10:00,33.89,33.9,33.85,33.88,50400.0,19.3122,19.3179,19.2894,19.3065,50400.0
2005-01-19 11:20:00,33.88,33.93,33.86,33.91,49400.0,19.3065,19.335,19.2951,19.3236,49400.0
2005-01-19 11:30:00,33.91,33.91,33.8,33.83,123400.0,19.3236,19.3236,19.2609,19.278,123400.0
2005-01-19 11:40:00,33.82,33.82,33.79,33.81,64400.0,19.2723,19.2723,19.2552,19.2666,64400.0
2005-01-19 11:50:00,33.81,33.83,33.8,33.82,31200.0,19.2666,19.278,19.2609,19.2723,31200.0
2005-01-19 12:00:00,33.83,33.83,33.78,33.81,61000.0,19.278,19.278,19.2495,19.2666,61000.0
2005-01-19 12:10:00,33.81,33.85,33.8,33.85,48600.0,19.2666,19.2894,19.2609,19.2894,48600.0
2005-01-19 12:20:00,33.85,33.85,33.81,33.83,36200.0,19.2894,19.2894,19.2666,19.278,36200.0
2005-01-19 12:30:00,33.83,33.89,33.83,33.89,43400.0,19.278,19.3122,19.278,19.3122,43400.0
2005-01-19 12:40:00,33.88,33.95,33.88,33.95,37200.0,19.3065,19.3464,19.3065,19.3464,37200.0
2005-01-19 12:50:00,33.95,33.97,33.94,33.96,34200.0,19.3464,19.3578,19.3407,19.3521,34200.0
2005-01-19 13:00:00,33.95,33.97,33.89,33.89,36800.0,19.3464,19.3578,19.3122,19.3122,36800.0
2005-01-19 13:10:00,33.88,33.93,33.88,33.93,23200.0,19.3065,19.335,19.3065,19.335,23200.0
2005-01-19 13:20:00,33.92,33.94,33.85,33.87,54400.0,19.3293,19.3407,19.2894,19.3008,54400.0
2005-01-19 13:30:00,33.87,33.87,33.81,33.81,48600.0,19.3008,19.3008,19.2666,19.2666,48600.0
2005-01-19 13:40:00,33.8,33.85,33.78,33.85,23000.0,19.2609,19.2894,19.2495,19.2894,23000.0
2005-01-19 13:50:00,33.85,33.85,33.79,33.83,36400.0,19.2894,19.2894,19.2552,19.278,36400.0
2005-01-19 14:00:00,33.83,33.86,33.79,33.8,77400.0,19.278,19.2951,19.2552,19.2609,77400.0
2005-01-19 14:10:00,33.79,33.85,33.78,33.84,47600.0,19.2552,19.2894,19.2495,19.2837,47600.0
2005-01-19 14:20:00,33.85,33.93,33.85,33.93,38000.0,19.2894,19.335,19.2894,19.335,38000.0
2005-01-19 14:30:00,33.94,33.95,33.92,33.95,54600.0,19.3407,19.3464,19.3293,19.3464,54600.0
2005-01-19 14:40:00,33.95,33.98,33.94,33.95,54800.0,19.3464,19.3635,19.3407,19.3464,54800.0
2005-01-19 14:50:00,33.95,33.99,33.95,33.98,48000.0,19.3464,19.3692,19.3464,19.3635,48000.0
2005-01-19 15:00:00,33.99,34.02,33.9,33.92,55400.0,19.3692,19.3863,19.3179,19.3293,55400.0
2005-01-19 15:10:00,33.92,33.93,33.81,33.88,92400.0,19.3293,19.335,19.2666,19.3065,92400.0
2005-01-19 15:20:00,33.88,33.88,33.75,33.75,112000.0,19.3065,19.3065,19.2324,19.2324,112000.0
2005-01-19 15:30:00,33.75,33.75,33.63,33.67,126000.0,19.2324,19.2324,19.1641,19.1869,126000.0
2005-01-19 15:40:00,33.67,33.71,33.62,33.66,83800.0,19.1869,19.2097,19.1584,19.1812,83800.0
2005-01-19 15:50:00,33.66,33.69,33.63,33.65,126400.0,19.1812,19.1983,19.1641,19.1755,126400.0
2005-01-20 09:30:00,33.59,33.6,33.52,33.52,51600.0,19.1413,19.147,19.1014,19.1014,51600.0
2005-01-20 09:40:00,33.51,33.56,33.35,33.48,45000.0,19.0957,19.1242,19.0045,19.0786,45000.0
2005-01-20 09:50:00,33.49,33.52,33.43,33.49,40000.0,19.0843,19.1014,19.0501,19.0843,40000.0
2005-01-20 10:00:00,33.48,33.55,33.44,33.55,83200.0,19.0786,19.1185,19.0558,19.1185,83200.0
2005-01-20 10:10:00,33.55,33.59,33.49,33.55,49000.0,19.1185,19.1413,19.0843,19.1185,49000.0
2005-01-20 10:20:00,33.54,33.58,33.44,33.49,63000.0,19.1128,19.1356,19.0558,19.0843,63000.0
2005-01-20 10:30:00,33.49,33.49,33.4,33.47,70000.0,19.0843,19.0843,19.033,19.0729,70000.0
2005-01-20 10:40:00,33.47,33.51,33.44,33.46,27000.0,19.0729,19.0957,19.0558,19.0672,27000.0
2005-01-20 10:50:00,33.46,33.52,33.46,33.46,25600.0,19.0672,19.1014,19.0672,19.0672,25600.0
2005-01-20 11:00:00,33.46,33.55,33.46,33.54,42600.0,19.0672,19.1185,19.0672,19.1128,42600.0
2005-01-20 11:10:00,33.54,33.54,33.5,33.52,19800.0,19.1128,19.1128,19.09,19.1014,19800.0
2005-01-20 11:20:00,33.49,33.49,33.44,33.48,28800.0,19.0843,19.0843,19.0558,19.0786,28800.0
2005-01-20 11:30:00,33.47,33.52,33.44,33.51,26200.0,19.0729,19.1014,19.0558,19.0957,26200.0
2005-01-20 11:40:00,33.5,33.51,33.47,33.49,33000.0,19.09,19.0957,19.0729,19.0843,33000.0
2005-01-20 11:50:00,33.48,33.48,33.41,33.42,29600.0,19.0786,19.0786,19.0387,19.0444,29600.0
2005-01-20 12:00:00,33.42,33.44,33.35,33.41,42800.0,19.0444,19.0558,19.0045,19.0387,42800.0
2005-01-20 12:10:00,33.4,33.43,33.34,33.43,56600.0,19.033,19.0501,18.9988,19.0501,56600.0
2005-01-20 12:20:00,33.42,33.42,33.38,33.38,17800.0,19.0444,19.0444,19.0216,19.0216,17800.0
2005-01-20 12:30:00,33.38,33.43,33.38,33.4,12600.0,19.0216,19.0501,19.0216,19.033,12600.0
2005-01-20 12:40:00,33.39,33.41,33.37,33.39,15800.0,19.0273,19.0387,19.0159,19.0273,15800.0
2005-01-20 12:50:00,33.38,33.4,33.38,33.38,8200.0,19.0216,19.033,19.0216,19.0216,8200.0
2005-01-20 13:00:00,33.38,33.44,33.38,33.43,29000.0,19.0216,19.0558,19.0216,19.0501,29000.0
2005-01-20 13:10:00,33.42,33.42,33.25,33.26,79600.0,19.0444,19.0444,18.9475,18.9532,79600.0
2005-01-20 13:20:00,33.26,33.29,33.25,33.27,50000.0,18.9532,18.9703,18.9475,18.9589,50000.0
2005-01-20 13:30:00,33.27,33.31,33.27,33.31,66200.0,18.9589,18.9817,18.9589,18.9817,66200.0
2005-01-20 13:40:00,33.31,33.33,33.3,33.31,31600.0,18.9817,18.9931,18.976,18.9817,31600.0
2005-01-20 13:50:00,33.3,33.31,33.22,33.26,55000.0,18.976,18.9817,18.9304,18.9532,55000.0
2005-01-20 14:00:00,33.26,33.32,33.26,33.32,60000.0,18.9532,18.9874,18.9532,18.9874,60000.0
2005-01-20 14:10:00,33.31,33.44,33.3,33.32,122600.0,18.9817,19.0558,18.976,18.9874,122600.0
2005-01-20 14:20:00,33.32,33.34,33.28,33.28,70200.0,18.9874,18.9988,18.9646,18.9646,70200.0
2005-01-20 14:30:00,33.3,33.35,33.26,33.27,55800.0,18.976,19.0045,18.9532,18.9589,55800.0
2005-01-20 14:40:00,33.27,33.3,33.23,33.25,77800.0,18.9589,18.976,18.9361,18.9475,77800.0
2005-01-20 14:50:00,33.24,33.24,33.17,33.19,101000.0,18.9418,18.9418,18.9019,18.9133,101000.0
2005-01-20 15:00:00,33.17,33.17,33.13,33.13,106600.0,18.9019,18.9019,18.8791,18.8791,106600.0
2005-01-20 15:10:00,33.14,33.21,33.14,33.16,119200.0,18.8848,18.9247,18.8848,18.8962,119200.0
2005-01-20 15:20:00,33.16,33.16,33.08,33.08,140600.0,18.8962,18.8962,18.8506,18.8506,140600.0
2005-01-20 15:30:00,33.08,33.1,33.05,33.06,124000.0,18.8506,18.862,18.8336,18.8392,124000.0
2005-01-20 15:40:00,33.06,33.06,33.01,33.04,166400.0,18.8392,18.8392,18.8108,18.8279,166400.0
2005-01-20 15:50:00,33.04,33.06,33.02,33.03,127200.0,18.8279,18.8392,18.8165,18.8222,127200.0
2005-01-21 09:30:00,32.89,33.1,32.88,33.1,253600.0,18.7424,18.862,18.7367,18.862,253600.0
2005-01-21 09:40:00,33.1,33.1,32.84,32.84,105000.0,18.862,18.862,18.7139,18.7139,105000.0
2005-01-21 09:50:00,32.86,32.97,32.75,32.92,84600.0,18.7253,18.788,18.6626,18.7595,84600.0
2005-01-21 10:00:00,32.92,32.96,32.89,32.93,49200.0,18.7595,18.7823,18.7424,18.7652,49200.0
2005-01-21 10:10:00,32.94,32.94,32.87,32.9,225000.0,18.7709,18.7709,18.731,18.7481,225000.0
2005-01-21 10:20:00,32.89,32.94,32.89,32.9,135400.0,18.7424,18.7709,18.7424,18.7481,135400.0
2005-01-21 10:30:00,32.9,32.93,32.88,32.91,121000.0,18.7481,18.7652,18.7367,18.7538,121000.0
2005-01-21 10:40:00,32.91,32.93,32.9,32.92,87400.0,18.7538,18.7652,18.7481,18.7595,87400.0
2005-01-21 10:50:00,32.92,32.94,32.85,32.88,91200.0,18.7595,18.7709,18.7196,18.7367,91200.0
2005-01-21 11:00:00,32.88,32.9,32.87,32.9,62600.0,18.7367,18.7481,18.731,18.7481,62600.0
2005-01-21 11:10:00,32.9,32.93,32.88,32.93,89400.0,18.7481,18.7652,18.7367,18.7652,89400.0
2005-01-21 11:20:00,32.93,32.95,32.89,32.95,111400.0,18.7652,18.7766,18.7424,18.7766,111400.0
2005-01-21 11:30:00,32.95,32.95,32.89,32.89,56000.0,18.7766,18.7766,18.7424,18.7424,56000.0
2005-01-21 11:40:00,32.91,32.93,32.84,32.85,98000.0,18.7538,18.7652,18.7139,18.7196,98000.0
2005-01-21 11:50:00,32.85,32.91,32.85,32.87,33800.0,18.7196,18.7538,18.7196,18.731,33800.0
2005-01-21 12:00:00,32.87,32.88,32.85,32.87,50400.0,18.731,18.7367,18.7196,18.731,50400.0
2005-01-21 12:10:00,32.88,32.9,32.87,32.9,64000.0,18.7367,18.7481,18.731,18.7481,64000.0
2005-01-21 12:20:00,32.9,32.92,32.9,32.91,43800.0,18.7481,18.7595,18.7481,18.7538,43800.0
2005-01-21 12:30:00,32.91,32.95,32.9,32.95,58000.0,18.7538,18.7766,18.7481,18.7766,58000.0
2005-01-21 12:40:00,32.95,32.99,32.95,32.99,57800.0,18.7766,18.7994,18.7766,18.7994,57800.0
2005-01-21 12:50:00,32.99,32.99,32.97,32.99,22400.0,18.7994,18.7994,18.788,18.7994,22400.0
2005-01-21 13:00:00,32.99,32.99,32.93,32.96,51600.0,18.7994,18.7994,18.7652,18.7823,51600.0
2005-01-21 13:10:00,32.96,32.98,32.93,32.94,104200.0,18.7823,18.7937,18.7652,18.7709,104200.0
2005-01-21 13:20:00,32.93,32.95,32.91,32.92,64600.0,18.7652,18.7766,18.7538,18.7595,64600.0
2005-01-21 13:30:00,32.92,32.94,32.88,32.9,29200.0,18.7595,18.7709,18.7367,18.7481,29200.0
2005-01-21 13:40:00,32.9,32.9,32.8,32.84,84600.0,18.7481,18.7481,18.6911,18.7139,84600.0
2005-01-21 13:50:00,32.84,32.87,32.8,32.87,111200.0,18.7139,18.731,18.6911,18.731,111200.0
2005-01-21 14:00:00,32.87,32.93,32.85,32.91,49800.0,18.731,18.7652,18.7196,18.7538,49800.0
2005-01-21 14:10:00,32.9,32.94,32.85,32.9,45000.0,18.7481,18.7709,18.7196,18.7481,45000.0
2005-01-21 14:20:00,32.91,33.01,32.9,32.99,35400.0,18.7538,18.8108,18.7481,18.7994,35400.0
2005-01-21 14:30:00,32.99,33.0,32.92,32.92,46400.0,18.7994,18.8051,18.7595,18.7595,46400.0
2005-01-21 14:40:00,32.92,32.97,32.8,32.81,96000.0,18.7595,18.788,18.6911,18.6968,96000.0
2005-01-21 14:50:00,32.81,32.82,32.76,32.79,66200.0,18.6968,18.7025,18.6683,18.6854,66200.0
2005-01-21 15:00:00,32.78,32.82,32.77,32.79,31800.0,18.6797,18.7025,18.674,18.6854,31800.0
2005-01-21 15:10:00,32.78,32.78,32.68,32.7,91200.0,18.6797,18.6797,18.6227,18.6341,91200.0
2005-01-21 15:20:00,32.7,32.72,32.67,32.69,169400.0,18.6341,18.6455,18.617,18.6284,169400.0
2005-01-21 15:30:00,32.7,32.7,32.68,32.69,115000.0,18.6341,18.6341,18.6227,18.6284,115000.0
2005-01-21 15:40:00,32.69,32.69,32.67,32.69,159000.0,18.6284,18.6284,18.617,18.6284,159000.0
2005-01-21 15:50:00,32.69,32.7,32.6,32.6,132400.0,18.6284,18.6341,18.5771,18.5771,132400.0
2005-01-24 09:30:00,32.68,32.69,32.62,32.62,149800.0,18.6227,18.6284,18.5885,18.5885,149800.0
2005-01-24 09:40:00,32.63,32.64,32.43,32.46,122000.0,18.5942,18.5999,18.4802,18.4973,122000.0
2005-01-24 09:50:00,32.45,32.48,32.42,32.47,164400.0,18.4916,18.5087,18.4745,18.503,164400.0
2005-01-24 10:00:00,32.47,32.5,32.45,32.48,111800.0,18.503,18.5201,18.4916,18.5087,111800.0
2005-01-24 10:10:00,32.48,32.59,32.47,32.58,146600.0,18.5087,18.5714,18.503,18.5657,146600.0
2005-01-24 10:20:00,32.58,32.59,32.55,32.55,73200.0,18.5657,18.5714,18.5486,18.5486,73200.0
2005-01-24 10:30:00,32.52,32.63,32.52,32.62,133000.0,18.5315,18.5942,18.5315,18.5885,133000.0
2005-01-24 10:40:00,32.62,32.63,32.58,32.59,34800.0,18.5885,18.5942,18.5657,18.5714,34800.0
2005-01-24 10:50:00,32.59,32.59,32.49,32.56,56600.0,18.5714,18.5714,18.5144,18.5543,56600.0
2005-01-24 11:00:00,32.56,32.62,32.52,32.56,64000.0,18.5543,18.5885,18.5315,18.5543,64000.0
2005-01-24 11:10:00,32.59,32.69,32.57,32.69,51600.0,18.5714,18.6284,18.56,18.6284,51600.0
2005-01-24 11:20:00,32.69,32.78,32.68,32.75,60800.0,18.6284,18.6797,18.6227,18.6626,60800.0
2005-01-24 11:30:00,32.77,32.91,32.74,32.84,77200.0,18.674,18.7538,18.6569,18.7139,77200.0
2005-01-24 11:40:00,32.84,32.85,32.77,32.85,20400.0,18.7139,18.7196,18.674,18.7196,20400.0
2005-01-24 11:50:00,32.85,32.88,32.81,32.83,30600.0,18.7196,18.7367,18.6968,18.7082,30600.0
2005-01-24 12:00:00,32.84,32.92,32.84,32.84,36600.0,18.7139,18.7595,18.7139,18.7139,36600.0
2005-01-24 12:10:00,32.84,32.85,32.77,32.79,32000.0,18.7139,18.7196,18.674,18.6854,32000.0
2005-01-24 12:20:00,32.77,32.8,32.71,32.73,22000.0,18.674,18.6911,18.6398,18.6512,22000.0
2005-01-24 12:30:00,32.73,32.77,32.7,32.74,32600.0,18.6512,18.674,18.6341,18.6569,32600.0
2005-01-24 12:40:00,32.75,32.85,32.75,32.83,34000.0,18.6626,18.7196,18.6626,18.7082,34000.0
2005-01-24 12:50:00,32.84,32.88,32.84,32.84,20000.0,18.7139,18.7367,18.7139,18.7139,20000.0
2005-01-24 13:00:00,32.82,32.88,32.82,32.85,27200.0,18.7025,18.7367,18.7025,18.7196,27200.0
2005-01-24 13:10:00,32.85,32.88,32.83,32.88,40800.0,18.7196,18.7367,18.7082,18.7367,40800.0
2005-01-24 13:20:00,32.88,32.92,32.85,32.89,41000.0,18.7367,18.7595,18.7196,18.7424,41000.0
2005-01-24 13:30:00,32.89,32.89,32.85,32.85,31800.0,18.7424,18.7424,18.7196,18.7196,31800.0
2005-01-24 13:40:00,32.85,32.87,32.8,32.81,20000.0,18.7196,18.731,18.6911,18.6968,20000.0
2005-01-24 13:50:00,32.79,32.82,32.75,32.77,23600.0,18.6854,18.7025,18.6626,18.674,23600.0
2005-01-24 14:00:00,32.77,32.85,32.77,32.82,32800.0,18.674,18.7196,18.674,18.7025,32800.0
2005-01-24 14:10:00,32.82,32.84,32.79,32.84,36600.0,18.7025,18.7139,18.6854,18.7139,36600.0
2005-01-24 14:20:00,32.85,32.85,32.76,32.77,32000.0,18.7196,18.7196,18.6683,18.674,32000.0
2005-01-24 14:30:00,32.8,32.85,32.77,32.84,37400.0,18.6911,18.7196,18.674,18.7139,37400.0
2005-01-24 14:40:00,32.85,32.85,32.81,32.82,60200.0,18.7196,18.7196,18.6968,18.7025,60200.0
2005-01-24 14:50:00,32.82,32.82,32.7,32.71,70600.0,18.7025,18.7025,18.6341,18.6398,70600.0
2005-01-24 15:00:00,32.7,32.74,32.69,32.74,59200.0,18.6341,18.6569,18.6284,18.6569,59200.0
2005-01-24 15:10:00,32.73,32.77,32.71,32.72,89800.0,18.6512,18.674,18.6398,18.6455,89800.0
2005-01-24 15:20:00,32.71,32.74,32.68,32.74,68200.0,18.6398,18.6569,18.6227,18.6569,68200.0
2005-01-24 15:30:00,32.74,32.76,32.63,32.65,65600.0,18.6569,18.6683,18.5942,18.6056,65600.0
2005-01-24 15:40:00,32.65,32.66,32.58,32.58,127200.0,18.6056,18.6113,18.5657,18.5657,127200.0
2005-01-24 15:50:00,32.59,32.62,32.54,32.57,107000.0,18.5714,18.5885,18.5429,18.56,107000.0
2005-01-25 09:30:00,32.66,32.87,32.56,32.8,74000.0,18.6113,18.731,18.5543,18.6911,74000.0
2005-01-25 09:40:00,32.81,32.97,32.81,32.97,82000.0,18.6968,18.788,18.6968,18.788,82000.0
2005-01-25 09:50:00,32.97,32.97,32.77,32.77,57200.0,18.788,18.788,18.674,18.674,57200.0
2005-01-25 10:00:00,32.77,32.88,32.77,32.81,56800.0,18.674,18.7367,18.674,18.6968,56800.0
2005-01-25 10:10:00,32.81,32.92,32.79,32.9,46200.0,18.6968,18.7595,18.6854,18.7481,46200.0
2005-01-25 10:20:00,32.85,32.9,32.8,32.9,19600.0,18.7196,18.7481,18.6911,18.7481,19600.0
2005-01-25 10:30:00,32.89,32.95,32.89,32.93,36200.0,18.7424,18.7766,18.7424,18.7652,36200.0
2005-01-25 10:40:00,32.94,32.96,32.93,32.94,35400.0,18.7709,18.7823,18.7652,18.7709,35400.0
2005-01-25 10:50:00,32.94,32.94,32.91,32.92,48400.0,18.7709,18.7709,18.7538,18.7595,48400.0
2005-01-25 11:00:00,32.91,32.93,32.89,32.92,54400.0,18.7538,18.7652,18.7424,18.7595,54400.0
2005-01-25 11:10:00,32.93,32.93,32.84,32.85,52800.0,18.7652,18.7652,18.7139,18.7196,52800.0
2005-01-25 11:20:00,32.85,32.94,32.85,32.92,29000.0,18.7196,18.7709,18.7196,18.7595,29000.0
2005-01-25 11:30:00,32.92,32.94,32.86,32.87,33000.0,18.7595,18.7709,18.7253,18.731,33000.0
2005-01-25 11:40:00,32.87,32.98,32.87,32.97,71000.0,18.731,18.7937,18.731,18.788,71000.0
2005-01-25 11:50:00,32.97,32.99,32.92,32.97,45200.0,18.788,18.7994,18.7595,18.788,45200.0
2005-01-25 12:00:00,32.95,32.99,32.9,32.99,31800.0,18.7766,18.7994,18.7481,18.7994,31800.0
2005-01-25 12:10:00,32.98,33.02,32.96,32.99,57600.0,18.7937,18.8165,18.7823,18.7994,57600.0
2005-01-25 12:20:00,32.99,33.02,32.98,33.02,16400.0,18.7994,18.8165,18.7937,18.8165,16400.0
2005-01-25 12:30:00,33.02,33.04,33.01,33.02,18400.0,18.8165,18.8279,18.8108,18.8165,18400.0
2005-01-25 12:40:00,33.02,33.04,32.99,32.99,18200.0,18.8165,18.8279,18.7994,18.7994,18200.0
2005-01-25 12:50:00,32.99,33.04,32.95,32.98,32400.0,18.7994,18.8279,18.7766,18.7937,32400.0
2005-01-25 13:00:00,32.98,33.06,32.96,33.04,30600.0,18.7937,18.8392,18.7823,18.8279,30600.0
2005-01-25 13:10:00,33.05,33.08,33.04,33.05,17400.0,18.8336,18.8506,18.8279,18.8336,17400.0
2005-01-25 13:20:00,33.05,33.1,33.05,33.07,49800.0,18.8336,18.862,18.8336,18.8449,49800.0
2005-01-25 13:30:00,33.07,33.1,33.05,33.07,36200.0,18.8449,18.862,18.8336,18.8449,36200.0
2005-01-25 13:40:00,33.07,33.08,33.02,33.06,15800.0,18.8449,18.8506,18.8165,18.8392,15800.0
2005-01-25 13:50:00,33.05,33.09,33.05,33.08,51000.0,18.8336,18.8563,18.8336,18.8506,51000.0
2005-01-25 14:00:00,33.08,33.1,33.06,33.08,63800.0,18.8506,18.862,18.8392,18.8506,63800.0
2005-01-25 14:10:00,33.08,33.09,33.08,33.09,34800.0,18.8506,18.8563,18.8506,18.8563,34800.0
2005-01-25 14:20:00,33.08,33.08,33.01,33.01,30800.0,18.8506,18.8506,18.8108,18.8108,30800.0
2005-01-25 14:30:00,33.02,33.08,32.99,33.02,65200.0,18.8165,18.8506,18.7994,18.8165,65200.0
2005-01-25 14:40:00,33.02,33.05,33.02,33.02,30000.0,18.8165,18.8336,18.8165,18.8165,30000.0
2005-01-25 14:50:00,33.02,33.07,33.02,33.05,58600.0,18.8165,18.8449,18.8165,18.8336,58600.0
2005-01-25 15:00:00,33.05,33.05,33.02,33.03,43400.0,18.8336,18.8336,18.8165,18.8222,43400.0
2005-01-25 15:10:00,33.02,33.05,33.0,33.0,95200.0,18.8165,18.8336,18.8051,18.8051,95200.0
2005-01-25 15:20:00,33.0,33.02,32.95,32.95,47400.0,18.8051,18.8165,18.7766,18.7766,47400.0
2005-01-25 15:30:00,32.95,32.98,32.91,32.98,109800.0,18.7766,18.7937,18.7538,18.7937,109800.0
2005-01-25 15:40:00,32.98,33.02,32.9,33.01,192800.0,18.7937,18.8165,18.7481,18.8108,192800.0
2005-01-25 15:50:00,33.01,33.02,32.98,32.99,146000.0,18.8108,18.8165,18.7937,18.7994,146000.0
2005-01-26 09:30:00,33.08,33.12,33.06,33.08,105600.0,18.8506,18.8734,18.8392,18.8506,105600.0
2005-01-26 09:40:00,33.09,33.18,33.04,33.07,66000.0,18.8563,18.9076,18.8279,18.8449,66000.0
2005-01-26 09:50:00,33.06,33.1,33.06,33.07,35000.0,18.8392,18.862,18.8392,18.8449,35000.0
2005-01-26 10:00:00,33.08,33.12,33.05,33.11,78600.0,18.8506,18.8734,18.8336,18.8677,78600.0
2005-01-26 10:10:00,33.12,33.23,33.11,33.21,67800.0,18.8734,18.9361,18.8677,18.9247,67800.0
2005-01-26 10:20:00,33.21,33.22,33.18,33.19,27600.0,18.9247,18.9304,18.9076,18.9133,27600.0
2005-01-26 10:30:00,33.2,33.23,33.13,33.23,46800.0,18.919,18.9361,18.8791,18.9361,46800.0
2005-01-26 10:40:00,33.22,33.24,33.21,33.22,25400.0,18.9304,18.9418,18.9247,18.9304,25400.0
2005-01-26 10:50:00,33.23,33.26,33.22,33.23,58800.0,18.9361,18.9532,18.9304,18.9361,58800.0
2005-01-26 11:00:00,33.23,33.29,33.21,33.22,74600.0,18.9361,18.9703,18.9247,18.9304,74600.0
2005-01-26 11:10:00,33.23,33.24,33.16,33.18,25600.0,18.9361,18.9418,18.8962,18.9076,25600.0
2005-01-26 11:20:00,33.18,33.18,33.1,33.1,42600.0,18.9076,18.9076,18.862,18.862,42600.0
2005-01-26 11:30:00,33.1,33.14,33.08,33.1,28200.0,18.862,18.8848,18.8506,18.862,28200.0
2005-01-26 11:40:00,33.09,33.1,33.05,33.05,44600.0,18.8563,18.862,18.8336,18.8336,44600.0
2005-01-26 11:50:00,33.05,33.09,33.02,33.08,28800.0,18.8336,18.8563,18.8165,18.8506,28800.0
2005-01-26 12:00:00,33.1,33.12,33.08,33.09,24800.0,18.862,18.8734,18.8506,18.8563,24800.0
2005-01-26 12:10:00,33.09,33.1,33.05,33.05,16600.0,18.8563,18.862,18.8336,18.8336,16600.0
2005-01-26 12:20:00,33.05,33.06,33.01,33.02,31400.0,18.8336,18.8392,18.8108,18.8165,31400.0
2005-01-26 12:30:00,33.02,33.02,32.97,32.99,31200.0,18.8165,18.8165,18.788,18.7994,31200.0
2005-01-26 12:40:00,32.99,33.0,32.98,32.99,45800.0,18.7994,18.8051,18.7937,18.7994,45800.0
2005-01-26 12:50:00,32.99,32.99,32.98,32.98,15000.0,18.7994,18.7994,18.7937,18.7937,15000.0
2005-01-26 13:00:00,32.99,33.02,32.98,33.02,67800.0,18.7994,18.8165,18.7937,18.8165,67800.0
2005-01-26 13:10:00,33.02,33.02,33.01,33.01,25800.0,18.8165,18.8165,18.8108,18.8108,25800.0
2005-01-26 13:20:00,33.01,33.02,32.99,32.99,65200.0,18.8108,18.8165,18.7994,18.7994,65200.0
2005-01-26 13:30:00,33.0,33.04,32.99,33.02,105600.0,18.8051,18.8279,18.7994,18.8165,105600.0
2005-01-26 13:40:00,33.03,33.08,33.01,33.07,40200.0,18.8222,18.8506,18.8108,18.8449,40200.0
2005-01-26 13:50:00,33.07,33.1,33.06,33.08,23800.0,18.8449,18.862,18.8392,18.8506,23800.0
2005-01-26 14:00:00,33.08,33.12,33.08,33.11,72800.0,18.8506,18.8734,18.8506,18.8677,72800.0
2005-01-26 14:10:00,33.12,33.13,33.08,33.08,32200.0,18.8734,18.8791,18.8506,18.8506,32200.0
2005-01-26 14:20:00,33.08,33.14,33.08,33.13,129600.0,18.8506,18.8848,18.8506,18.8791,129600.0
2005-01-26 14:30:00,33.13,33.17,33.13,33.17,91400.0,18.8791,18.9019,18.8791,18.9019,91400.0
2005-01-26 14:40:00,33.17,33.17,33.1,33.12,54200.0,18.9019,18.9019,18.862,18.8734,54200.0
2005-01-26 14:50:00,33.12,33.13,33.1,33.12,50600.0,18.8734,18.8791,18.862,18.8734,50600.0
2005-01-26 15:00:00,33.12,33.15,33.06,33.08,66400.0,18.8734,18.8905,18.8392,18.8506,66400.0
2005-01-26 15:10:00,33.08,33.08,33.05,33.08,55800.0,18.8506,18.8506,18.8336,18.8506,55800.0
2005-01-26 15:20:00,33.08,33.13,33.06,33.07,83400.0,18.8506,18.8791,18.8392,18.8449,83400.0
2005-01-26 15:30:00,33.07,33.13,33.05,33.13,86400.0,18.8449,18.8791,18.8336,18.8791,86400.0
2005-01-26 15:40:00,33.13,33.13,33.09,33.1,81000.0,18.8791,18.8791,18.8563,18.862,81000.0
2005-01-26 15:50:00,33.1,33.13,33.07,33.07,140600.0,18.862,18.8791,18.8449,18.8449,140600.0
2005-01-27 09:30:00,16.18,32.75,16.18,32.59,139800.0,9.2202,18.6626,9.2202,18.5714,139800.0
2005-01-27 09:40:00,32.56,32.63,32.46,32.6,210400.0,18.5543,18.5942,18.4973,18.5771,210400.0
2005-01-27 09:50:00,32.6,32.81,32.59,32.81,203800.0,18.5771,18.6968,18.5714,18.6968,203800.0
2005-01-27 10:00:00,32.81,32.84,32.76,32.82,171000.0,18.6968,18.7139,18.6683,18.7025,171000.0
2005-01-27 10:10:00,32.8,32.85,32.77,32.83,147800.0,18.6911,18.7196,18.674,18.7082,147800.0
2005-01-27 10:20:00,32.83,32.9,32.82,32.9,57400.0,18.7082,18.7481,18.7025,18.7481,57400.0
2005-01-27 10:30:00,32.88,32.99,32.88,32.98,105800.0,18.7367,18.7994,18.7367,18.7937,105800.0
2005-01-27 10:40:00,32.99,33.03,32.93,32.93,84000.0,18.7994,18.8222,18.7652,18.7652,84000.0
2005-01-27 10:50:00,32.93,32.93,32.9,32.93,86000.0,18.7652,18.7652,18.7481,18.7652,86000.0
2005-01-27 11:00:00,32.93,33.02,32.92,32.99,102600.0,18.7652,18.8165,18.7595,18.7994,102600.0
2005-01-27 11:10:00,33.0,33.02,32.98,32.99,59200.0,18.8051,18.8165,18.7937,18.7994,59200.0
2005-01-27 11:20:00,32.97,32.99,32.93,32.94,46000.0,18.788,18.7994,18.7652,18.7709,46000.0
2005-01-27 11:30:00,32.94,33.01,32.94,32.98,60400.0,18.7709,18.8108,18.7709,18.7937,60400.0
2005-01-27 11:40:00,32.97,33.0,32.95,32.97,31600.0,18.788,18.8051,18.7766,18.788,31600.0
2005-01-27 11:50:00,32.98,32.99,32.95,32.97,37200.0,18.7937,18.7994,18.7766,18.788,37200.0
2005-01-27 12:00:00,32.97,32.97,32.94,32.94,30200.0,18.788,18.788,18.7709,18.7709,30200.0
2005-01-27 12:10:00,32.94,32.95,32.9,32.93,36400.0,18.7709,18.7766,18.7481,18.7652,36400.0
2005-01-27 12:20:00,32.93,32.95,32.91,32.92,39600.0,18.7652,18.7766,18.7538,18.7595,39600.0
2005-01-27 12:30:00,32.92,32.93,32.92,32.92,89400.0,18.7595,18.7652,18.7595,18.7595,89400.0
2005-01-27 12:40:00,32.92,32.92,32.9,32.9,94200.0,18.7595,18.7595,18.7481,18.7481,94200.0
2005-01-27 12:50:00,32.9,32.9,32.84,32.87,64200.0,18.7481,18.7481,18.7139,18.731,64200.0
2005-01-27 13:00:00,32.87,32.89,32.8,32.82,119400.0,18.731,18.7424,18.6911,18.7025,119400.0
2005-01-27 13:10:00,32.83,32.85,32.8,32.81,77800.0,18.7082,18.7196,18.6911,18.6968,77800.0
2005-01-27 13:20:00,32.81,32.83,32.78,32.81,58400.0,18.6968,18.7082,18.6797,18.6968,58400.0
2005-01-27 13:30:00,32.81,32.82,32.79,32.82,73800.0,18.6968,18.7025,18.6854,18.7025,73800.0
2005-01-27 13:40:00,32.83,32.84,32.7,32.74,72400.0,18.7082,18.7139,18.6341,18.6569,72400.0
2005-01-27 13:50:00,32.74,32.77,32.72,32.76,54000.0,18.6569,18.674,18.6455,18.6683,54000.0
2005-01-27 14:00:00,32.77,32.78,32.7,32.77,72000.0,18.674,18.6797,18.6341,18.674,72000.0
2005-01-27 14:10:00,32.77,32.81,32.77,32.78,55600.0,18.674,18.6968,18.674,18.6797,55600.0
2005-01-27 14:20:00,32.78,32.84,32.75,32.83,58400.0,18.6797,18.7139,18.6626,18.7082,58400.0
2005-01-27 14:30:00,32.82,32.87,32.82,32.87,65200.0,18.7025,18.731,18.7025,18.731,65200.0
2005-01-27 14:40:00,32.87,32.9,32.87,32.88,35200.0,18.731,18.7481,18.731,18.7367,35200.0
2005-01-27 14:50:00,32.88,32.9,32.85,32.88,51200.0,18.7367,18.7481,18.7196,18.7367,51200.0
2005-01-27 15:00:00,32.88,32.92,32.87,32.9,84200.0,18.7367,18.7595,18.731,18.7481,84200.0
2005-01-27 15:10:00,32.89,32.91,32.85,32.85,134200.0,18.7424,18.7538,18.7196,18.7196,134200.0
2005-01-27 15:20:00,32.85,32.9,32.8,32.87,82600.0,18.7196,18.7481,18.6911,18.731,82600.0
2005-01-27 15:30:00,32.87,32.96,32.87,32.9,84800.0,18.731,18.7823,18.731,18.7481,84800.0
2005-01-27 15:40:00,32.9,32.93,32.83,32.93,65800.0,18.7481,18.7652,18.7082,18.7652,65800.0
2005-01-27 15:50:00,32.93,32.94,32.83,32.84,102200.0,18.7652,18.7709,18.7082,18.7139,102200.0
2005-01-28 09:30:00,32.94,33.16,32.94,33.13,125600.0,18.7709,18.8962,18.7709,18.8791,125600.0
2005-01-28 09:40:00,33.12,33.12,33.02,33.1,50000.0,18.8734,18.8734,18.8165,18.862,50000.0
2005-01-28 09:50:00,33.1,33.1,32.95,32.99,43400.0,18.862,18.862,18.7766,18.7994,43400.0
2005-01-28 10:00:00,32.98,33.0,32.85,32.91,52800.0,18.7937,18.8051,18.7196,18.7538,52800.0
2005-01-28 10:10:00,32.91,32.99,32.88,32.99,30400.0,18.7538,18.7994,18.7367,18.7994,30400.0
2005-01-28 10:20:00,32.99,33.03,32.98,33.02,56400.0,18.7994,18.8222,18.7937,18.8165,56400.0
2005-01-28 10:30:00,33.02,33.09,32.99,33.07,37400.0,18.8165,18.8563,18.7994,18.8449,37400.0
2005-01-28 10:40:00,33.07,33.08,32.96,32.96,33800.0,18.8449,18.8506,18.7823,18.7823,33800.0
2005-01-28 10:50:00,32.95,32.95,32.85,32.95,56600.0,18.7766,18.7766,18.7196,18.7766,56600.0
2005-01-28 11:00:00,32.94,32.99,32.88,32.98,64800.0,18.7709,18.7994,18.7367,18.7937,64800.0
2005-01-28 11:10:00,32.98,32.98,32.77,32.77,88000.0,18.7937,18.7937,18.674,18.674,88000.0
2005-01-28 11:20:00,32.73,32.75,32.66,32.68,93000.0,18.6512,18.6626,18.6113,18.6227,93000.0
2005-01-28 11:30:00,32.68,32.74,32.65,32.74,99200.0,18.6227,18.6569,18.6056,18.6569,99200.0
2005-01-28 11:40:00,32.72,32.84,32.69,32.83,61600.0,18.6455,18.7139,18.6284,18.7082,61600.0
2005-01-28 11:50:00,32.83,32.91,32.82,32.9,51600.0,18.7082,18.7538,18.7025,18.7481,51600.0
2005-01-28 12:00:00,32.9,32.96,32.88,32.96,52000.0,18.7481,18.7823,18.7367,18.7823,52000.0
2005-01-28 12:10:00,32.96,32.99,32.93,32.97,51600.0,18.7823,18.7994,18.7652,18.788,51600.0
2005-01-28 12:20:00,32.97,32.97,32.91,32.92,57200.0,18.788,18.788,18.7538,18.7595,57200.0
2005-01-28 12:30:00,32.92,32.93,32.85,32.85,176600.0,18.7595,18.7652,18.7196,18.7196,176600.0
2005-01-28 12:40:00,32.86,32.9,32.84,32.88,205000.0,18.7253,18.7481,18.7139,18.7367,205000.0
2005-01-28 12:50:00,32.87,32.87,32.8,32.84,62000.0,18.731,18.731,18.6911,18.7139,62000.0
2005-01-28 13:00:00,32.84,32.87,32.83,32.86,55000.0,18.7139,18.731,18.7082,18.7253,55000.0
2005-01-28 13:10:00,32.85,32.92,32.85,32.9,60600.0,18.7196,18.7595,18.7196,18.7481,60600.0
2005-01-28 13:20:00,32.9,32.9,32.88,32.88,51800.0,18.7481,18.7481,18.7367,18.7367,51800.0
2005-01-28 13:30:00,32.88,32.88,32.82,32.83,45000.0,18.7367,18.7367,18.7025,18.7082,45000.0
2005-01-28 13:40:00,32.82,32.83,32.76,32.83,76200.0,18.7025,18.7082,18.6683,18.7082,76200.0
2005-01-28 13:50:00,32.83,32.83,32.79,32.79,50800.0,18.7082,18.7082,18.6854,18.6854,50800.0
2005-01-28 14:00:00,32.79,32.82,32.77,32.79,58400.0,18.6854,18.7025,18.674,18.6854,58400.0
2005-01-28 14:10:00,32.79,32.79,32.77,32.79,80800.0,18.6854,18.6854,18.674,18.6854,80800.0
2005-01-28 14:20:00,32.78,32.8,32.72,32.73,113200.0,18.6797,18.6911,18.6455,18.6512,113200.0
2005-01-28 14:30:00,32.74,32.82,32.72,32.81,94000.0,18.6569,18.7025,18.6455,18.6968,94000.0
2005-01-28 14:40:00,32.81,32.82,32.76,32.78,46600.0,18.6968,18.7025,18.6683,18.6797,46600.0
2005-01-28 14:50:00,32.77,32.78,32.73,32.77,103400.0,18.674,18.6797,18.6512,18.674,103400.0
2005-01-28 15:00:00,32.77,32.77,32.7,32.74,77400.0,18.674,18.674,18.6341,18.6569,77400.0
2005-01-28 15:10:00,32.74,32.77,32.73,32.77,72600.0,18.6569,18.674,18.6512,18.674,72600.0
2005-01-28 15:20:00,32.76,32.77,32.7,32.71,97800.0,18.6683,18.674,18.6341,18.6398,97800.0
2005-01-28 15:30:00,32.71,32.75,32.68,32.74,208000.0,18.6398,18.6626,18.6227,18.6569,208000.0
2005-01-28 15:40:00,32.74,32.77,32.72,32.73,218800.0,18.6569,18.674,18.6455,18.6512,218800.0
2005-01-28 15:50:00,32.73,32.74,32.69,32.7,263800.0,18.6512,18.6569,18.6284,18.6341,263800.0
2005-01-31 09:30:00,33.05,33.1,32.98,33.0,121000.0,18.8336,18.862,18.7937,18.8051,121000.0
2005-01-31 09:40:00,33.01,33.04,32.99,33.04,84400.0,18.8108,18.8279,18.7994,18.8279,84400.0
2005-01-31 09:50:00,33.04,33.12,32.98,33.12,85600.0,18.8279,18.8734,18.7937,18.8734,85600.0
2005-01-31 10:00:00,33.12,33.23,33.08,33.15,84200.0,18.8734,18.9361,18.8506,18.8905,84200.0
2005-01-31 10:10:00,33.16,33.24,33.15,33.22,111200.0,18.8962,18.9418,18.8905,18.9304,111200.0
2005-01-31 10:20:00,33.22,33.35,33.21,33.35,79800.0,18.9304,19.0045,18.9247,19.0045,79800.0
2005-01-31 10:30:00,33.35,33.4,33.33,33.38,59600.0,19.0045,19.033,18.9931,19.0216,59600.0
2005-01-31 10:40:00,33.38,33.38,33.3,33.34,45000.0,19.0216,19.0216,18.976,18.9988,45000.0
2005-01-31 10:50:00,33.33,33.41,33.33,33.38,46000.0,18.9931,19.0387,18.9931,19.0216,46000.0
2005-01-31 11:00:00,33.36,33.39,33.31,33.39,77800.0,19.0102,19.0273,18.9817,19.0273,77800.0
2005-01-31 11:10:00,33.38,33.41,33.33,33.38,52000.0,19.0216,19.0387,18.9931,19.0216,52000.0
2005-01-31 11:20:00,33.38,33.47,33.38,33.45,40800.0,19.0216,19.0729,19.0216,19.0615,40800.0
2005-01-31 11:30:00,33.43,33.45,33.4,33.43,44200.0,19.0501,19.0615,19.033,19.0501,44200.0
2005-01-31 11:40:00,33.43,33.48,33.43,33.45,45400.0,19.0501,19.0786,19.0501,19.0615,45400.0
2005-01-31 11:50:00,33.48,33.48,33.39,33.4,65800.0,19.0786,19.0786,19.0273,19.033,65800.0
2005-01-31 12:00:00,33.4,33.43,33.39,33.4,72800.0,19.033,19.0501,19.0273,19.033,72800.0
2005-01-31 12:10:00,33.4,33.44,33.38,33.43,80800.0,19.033,19.0558,19.0216,19.0501,80800.0
2005-01-31 12:20:00,33.44,33.54,33.43,33.49,49200.0,19.0558,19.1128,19.0501,19.0843,49200.0
2005-01-31 12:30:00,33.49,33.54,33.49,33.52,46000.0,19.0843,19.1128,19.0843,19.1014,46000.0
2005-01-31 12:40:00,33.52,33.54,33.42,33.44,42200.0,19.1014,19.1128,19.0444,19.0558,42200.0
2005-01-31 12:50:00,33.44,33.51,33.44,33.48,48200.0,19.0558,19.0957,19.0558,19.0786,48200.0
2005-01-31 13:00:00,33.48,33.48,33.44,33.47,32800.0,19.0786,19.0786,19.0558,19.0729,32800.0
2005-01-31 13:10:00,33.47,33.49,33.45,33.45,34600.0,19.0729,19.0843,19.0615,19.0615,34600.0
2005-01-31 13:20:00,33.45,33.46,33.38,33.42,51200.0,19.0615,19.0672,19.0216,19.0444,51200.0
2005-01-31 13:30:00,33.42,33.46,33.38,33.46,28400.0,19.0444,19.0672,19.0216,19.0672,28400.0
2005-01-31 13:40:00,33.47,33.52,33.47,33.51,32400.0,19.0729,19.1014,19.0729,19.0957,32400.0
2005-01-31 13:50:00,33.51,33.52,33.49,33.5,79000.0,19.0957,19.1014,19.0843,19.09,79000.0
2005-01-31 14:00:00,33.51,33.57,33.5,33.57,35000.0,19.0957,19.1299,19.09,19.1299,35000.0
2005-01-31 14:10:00,33.58,33.61,33.56,33.57,48200.0,19.1356,19.1527,19.1242,19.1299,48200.0
2005-01-31 14:20:00,33.57,33.66,33.56,33.6,97800.0,19.1299,19.1812,19.1242,19.147,97800.0
2005-01-31 14:30:00,33.61,33.71,33.6,33.64,57200.0,19.1527,19.2097,19.147,19.1698,57200.0
2005-01-31 14:40:00,33.63,33.66,33.63,33.65,43200.0,19.1641,19.1812,19.1641,19.1755,43200.0
2005-01-31 14:50:00,33.66,33.66,33.62,33.62,41200.0,19.1812,19.1812,19.1584,19.1584,41200.0
2005-01-31 15:00:00,33.6,33.63,33.57,33.57,65000.0,19.147,19.1641,19.1299,19.1299,65000.0
2005-01-31 15:10:00,33.57,33.57,33.5,33.5,90600.0,19.1299,19.1299,19.09,19.09,90600.0
2005-01-31 15:20:00,33.5,33.52,33.44,33.52,81000.0,19.09,19.1014,19.0558,19.1014,81000.0
2005-01-31 15:30:00,33.52,33.55,33.49,33.54,104000.0,19.1014,19.1185,19.0843,19.1128,104000.0
2005-01-31 15:40:00,33.55,33.6,33.54,33.58,128800.0,19.1185,19.147,19.1128,19.1356,128800.0
2005-01-31 15:50:00,33.58,33.65,33.58,33.6,183400.0,19.1356,19.1755,19.1356,19.147,183400.0
2005-02-01 09:30:00,33.62,33.73,33.55,33.67,123800.0,19.1584,19.221,19.1185,19.1869,123800.0
2005-02-01 09:40:00,33.67,33.7,33.51,33.51,99600.0,19.1869,19.204,19.0957,19.0957,99600.0
2005-02-01 09:50:00,33.5,33.5,33.31,33.48,76200.0,19.09,19.09,18.9817,19.0786,76200.0
2005-02-01 10:00:00,33.48,33.63,33.44,33.6,68000.0,19.0786,19.1641,19.0558,19.147,68000.0
2005-02-01 10:10:00,33.61,33.63,33.52,33.52,42400.0,19.1527,19.1641,19.1014,19.1014,42400.0
2005-02-01 10:20:00,33.52,33.52,33.41,33.45,64000.0,19.1014,19.1014,19.0387,19.0615,64000.0
2005-02-01 10:30:00,33.45,33.59,33.42,33.56,76200.0,19.0615,19.1413,19.0444,19.1242,76200.0
2005-02-01 10:40:00,33.56,33.62,33.53,33.58,50600.0,19.1242,19.1584,19.1071,19.1356,50600.0
2005-02-01 10:50:00,33.58,33.59,33.43,33.45,31200.0,19.1356,19.1413,19.0501,19.0615,31200.0
2005-02-01 11:00:00,33.46,33.62,33.46,33.6,33200.0,19.0672,19.1584,19.0672,19.147,33200.0
2005-02-01 11:10:00,33.6,33.74,33.59,33.74,59000.0,19.147,19.2267,19.1413,19.2267,59000.0
2005-02-01 11:20:00,33.74,33.74,33.66,33.66,49200.0,19.2267,19.2267,19.1812,19.1812,49200.0
2005-02-01 11:30:00,33.66,33.73,33.65,33.69,60800.0,19.1812,19.221,19.1755,19.1983,60800.0
2005-02-01 11:40:00,33.7,33.79,33.69,33.75,41400.0,19.204,19.2552,19.1983,19.2324,41400.0
2005-02-01 11:50:00,33.75,33.82,33.75,33.81,63800.0,19.2324,19.2723,19.2324,19.2666,63800.0
2005-02-01 12:00:00,33.81,33.92,33.81,33.92,67600.0,19.2666,19.3293,19.2666,19.3293,67600.0
2005-02-01 12:10:00,33.92,33.98,33.91,33.98,64800.0,19.3293,19.3635,19.3236,19.3635,64800.0
2005-02-01 12:20:00,33.97,33.99,33.96,33.97,40400.0,19.3578,19.3692,19.3521,19.3578,40400.0
2005-02-01 12:30:00,33.98,34.12,33.97,34.12,137400.0,19.3635,19.4433,19.3578,19.4433,137400.0
2005-02-01 12:40:00,34.12,34.15,34.06,34.13,131600.0,19.4433,19.4604,19.4091,19.449,131600.0
2005-02-01 12:50:00,34.13,34.18,34.13,34.18,56800.0,19.449,19.4775,19.449,19.4775,56800.0
2005-02-01 13:00:00,34.18,34.22,34.17,34.18,148200.0,19.4775,19.5003,19.4718,19.4775,148200.0
2005-02-01 13:10:00,34.18,34.25,34.18,34.25,153600.0,19.4775,19.5174,19.4775,19.5174,153600.0
2005-02-01 13:20:00,34.25,34.39,34.24,34.34,101400.0,19.5174,19.5971,19.5117,19.5687,101400.0
2005-02-01 13:30:00,34.34,34.35,34.29,34.32,81200.0,19.5687,19.5744,19.5402,19.5573,81200.0
2005-02-01 13:40:00,34.32,34.33,34.29,34.33,92400.0,19.5573,19.563,19.5402,19.563,92400.0
2005-02-01 13:50:00,34.33,34.35,34.3,34.31,70400.0,19.563,19.5744,19.5459,19.5516,70400.0
2005-02-01 14:00:00,34.31,34.31,34.22,34.25,104600.0,19.5516,19.5516,19.5003,19.5174,104600.0
2005-02-01 14:10:00,34.26,34.37,34.26,34.35,107200.0,19.5231,19.5858,19.5231,19.5744,107200.0
2005-02-01 14:20:00,34.35,34.41,34.35,34.35,126000.0,19.5744,19.6085,19.5744,19.5744,126000.0
2005-02-01 14:30:00,34.34,34.35,34.24,34.24,61400.0,19.5687,19.5744,19.5117,19.5117,61400.0
2005-02-01 14:40:00,34.24,34.24,34.12,34.18,103000.0,19.5117,19.5117,19.4433,19.4775,103000.0
2005-02-01 14:50:00,34.17,34.21,34.17,34.21,137200.0,19.4718,19.4946,19.4718,19.4946,137200.0
2005-02-01 15:00:00,34.24,34.25,34.21,34.21,92200.0,19.5117,19.5174,19.4946,19.4946,92200.0
2005-02-01 15:10:00,34.21,34.27,34.2,34.27,104200.0,19.4946,19.5288,19.4889,19.5288,104200.0
2005-02-01 15:20:00,34.27,34.27,34.23,34.23,312800.0,19.5288,19.5288,19.506,19.506,312800.0
2005-02-01 15:30:00,34.23,34.23,34.15,34.17,192000.0,19.506,19.506,19.4604,19.4718,192000.0
2005-02-01 15:40:00,34.17,34.23,34.17,34.22,133400.0,19.4718,19.506,19.4718,19.5003,133400.0
2005-02-01 15:50:00,34.23,34.28,34.19,34.2,281000.0,19.506,19.5345,19.4832,19.4889,281000.0
2005-02-02 09:30:00,34.21,34.29,34.2,34.22,97400.0,19.4946,19.5402,19.4889,19.5003,97400.0
2005-02-02 09:40:00,34.22,34.25,34.16,34.17,74000.0,19.5003,19.5174,19.4661,19.4718,74000.0
2005-02-02 09:50:00,34.17,34.18,34.05,34.07,53200.0,19.4718,19.4775,19.4034,19.4148,53200.0
2005-02-02 10:00:00,34.07,34.09,34.05,34.08,59600.0,19.4148,19.4262,19.4034,19.4205,59600.0
2005-02-02 10:10:00,34.08,34.14,34.08,34.13,160200.0,19.4205,19.4547,19.4205,19.449,160200.0
2005-02-02 10:20:00,34.13,34.2,34.13,34.17,86000.0,19.449,19.4889,19.449,19.4718,86000.0
2005-02-02 10:30:00,34.17,34.18,34.11,34.13,96800.0,19.4718,19.4775,19.4376,19.449,96800.0
2005-02-02 10:40:00,34.13,34.15,34.1,34.15,60800.0,19.449,19.4604,19.4319,19.4604,60800.0
2005-02-02 10:50:00,34.13,34.22,34.13,34.21,46000.0,19.449,19.5003,19.449,19.4946,46000.0
2005-02-02 11:00:00,34.21,34.3,34.2,34.3,64400.0,19.4946,19.5459,19.4889,19.5459,64400.0
2005-02-02 11:10:00,34.29,34.29,34.2,34.2,44000.0,19.5402,19.5402,19.4889,19.4889,44000.0
2005-02-02 11:20:00,34.2,34.3,34.19,34.28,65600.0,19.4889,19.5459,19.4832,19.5345,65600.0
2005-02-02 11:30:00,34.28,34.28,34.23,34.24,43400.0,19.5345,19.5345,19.506,19.5117,43400.0
2005-02-02 11:40:00,34.24,34.25,34.23,34.24,36000.0,19.5117,19.5174,19.506,19.5117,36000.0
2005-02-02 11:50:00,34.24,34.27,34.24,34.27,41600.0,19.5117,19.5288,19.5117,19.5288,41600.0
2005-02-02 12:00:00,34.27,34.3,34.22,34.22,22800.0,19.5288,19.5459,19.5003,19.5003,22800.0
2005-02-02 12:10:00,34.22,34.22,34.11,34.12,59200.0,19.5003,19.5003,19.4376,19.4433,59200.0
2005-02-02 12:20:00,34.12,34.16,34.12,34.15,68800.0,19.4433,19.4661,19.4433,19.4604,68800.0
2005-02-02 12:30:00,34.14,34.14,34.1,34.13,25000.0,19.4547,19.4547,19.4319,19.449,25000.0
2005-02-02 12:40:00,34.13,34.15,34.11,34.14,28000.0,19.449,19.4604,19.4376,19.4547,28000.0
2005-02-02 12:50:00,34.13,34.18,34.13,34.17,25800.0,19.449,19.4775,19.449,19.4718,25800.0
2005-02-02 13:00:00,34.17,34.22,34.17,34.17,38200.0,19.4718,19.5003,19.4718,19.4718,38200.0
2005-02-02 13:10:00,34.17,34.17,34.13,34.15,35200.0,19.4718,19.4718,19.449,19.4604,35200.0
2005-02-02 13:20:00,34.15,34.18,34.15,34.18,27600.0,19.4604,19.4775,19.4604,19.4775,27600.0
2005-02-02 13:30:00,34.2,34.2,34.18,34.18,48400.0,19.4889,19.4889,19.4775,19.4775,48400.0
2005-02-02 13:40:00,34.18,34.18,34.11,34.11,32400.0,19.4775,19.4775,19.4376,19.4376,32400.0
2005-02-02 13:50:00,34.11,34.13,34.09,34.09,24200.0,19.4376,19.449,19.4262,19.4262,24200.0
2005-02-02 14:00:00,34.09,34.1,34.08,34.1,18800.0,19.4262,19.4319,19.4205,19.4319,18800.0
2005-02-02 14:10:00,34.1,34.13,34.07,34.08,19000.0,19.4319,19.449,19.4148,19.4205,19000.0
2005-02-02 14:20:00,34.08,34.21,34.08,34.21,65200.0,19.4205,19.4946,19.4205,19.4946,65200.0
2005-02-02 14:30:00,34.21,34.21,34.03,34.06,61600.0,19.4946,19.4946,19.392,19.4091,61600.0
2005-02-02 14:40:00,34.08,34.1,34.01,34.1,79400.0,19.4205,19.4319,19.3806,19.4319,79400.0
2005-02-02 14:50:00,34.09,34.09,34.02,34.04,64400.0,19.4262,19.4262,19.3863,19.3977,64400.0
2005-02-02 15:00:00,34.04,34.06,33.97,34.0,143400.0,19.3977,19.4091,19.3578,19.3749,143400.0
2005-02-02 15:10:00,33.98,33.99,33.91,33.91,91000.0,19.3635,19.3692,19.3236,19.3236,91000.0
2005-02-02 15:20:00,33.91,33.92,33.85,33.9,184000.0,19.3236,19.3293,19.2894,19.3179,184000.0
2005-02-02 15:30:00,33.9,33.99,33.9,33.98,164400.0,19.3179,19.3692,19.3179,19.3635,164400.0
2005-02-02 15:40:00,33.97,34.02,33.94,34.02,215200.0,19.3578,19.3863,19.3407,19.3863,215200.0
2005-02-02 15:50:00,34.04,34.07,34.02,34.04,106600.0,19.3977,19.4148,19.3863,19.3977,106600.0
2005-02-03 09:30:00,34.0,34.09,33.99,34.07,77800.0,19.3749,19.4262,19.3692,19.4148,77800.0
2005-02-03 09:40:00,34.07,34.08,34.01,34.06,50000.0,19.4148,19.4205,19.3806,19.4091,50000.0
2005-02-03 09:50:00,34.06,34.11,34.05,34.11,50600.0,19.4091,19.4376,19.4034,19.4376,50600.0
2005-02-03 10:00:00,34.12,34.12,34.04,34.08,46200.0,19.4433,19.4433,19.3977,19.4205,46200.0
2005-02-03 10:10:00,34.08,34.18,34.08,34.13,45000.0,19.4205,19.4775,19.4205,19.449,45000.0
2005-02-03 10:20:00,34.13,34.22,34.13,34.17,63600.0,19.449,19.5003,19.449,19.4718,63600.0
2005-02-03 10:30:00,34.17,34.23,34.1,34.23,116600.0,19.4718,19.506,19.4319,19.506,116600.0
2005-02-03 10:40:00,34.23,34.28,34.17,34.17,86400.0,19.506,19.5345,19.4718,19.4718,86400.0
2005-02-03 10:50:00,34.17,34.18,34.06,34.17,85600.0,19.4718,19.4775,19.4091,19.4718,85600.0
2005-02-03 11:00:00,34.17,34.17,34.05,34.09,109000.0,19.4718,19.4718,19.4034,19.4262,109000.0
2005-02-03 11:10:00,34.09,34.1,34.06,34.07,56000.0,19.4262,19.4319,19.4091,19.4148,56000.0
2005-02-03 11:20:00,34.07,34.07,33.98,33.99,35800.0,19.4148,19.4148,19.3635,19.3692,35800.0
2005-02-03 11:30:00,33.99,34.05,33.98,34.04,45600.0,19.3692,19.4034,19.3635,19.3977,45600.0
2005-02-03 11:40:00,34.04,34.06,34.04,34.06,47400.0,19.3977,19.4091,19.3977,19.4091,47400.0
2005-02-03 11:50:00,34.06,34.1,34.06,34.06,66800.0,19.4091,19.4319,19.4091,19.4091,66800.0
2005-02-03 12:00:00,34.06,34.07,34.01,34.02,38600.0,19.4091,19.4148,19.3806,19.3863,38600.0
2005-02-03 12:10:00,34.01,34.02,33.99,34.01,37200.0,19.3806,19.3863,19.3692,19.3806,37200.0
2005-02-03 12:20:00,34.01,34.02,34.0,34.0,29400.0,19.3806,19.3863,19.3749,19.3749,29400.0
2005-02-03 12:30:00,34.01,34.02,33.99,34.02,35600.0,19.3806,19.3863,19.3692,19.3863,35600.0
2005-02-03 12:40:00,34.02,34.02,33.99,33.99,91800.0,19.3863,19.3863,19.3692,19.3692,91800.0
2005-02-03 12:50:00,33.99,34.01,33.95,33.97,60200.0,19.3692,19.3806,19.3464,19.3578,60200.0
2005-02-03 13:00:00,33.97,34.0,33.95,33.98,45800.0,19.3578,19.3749,19.3464,19.3635,45800.0
2005-02-03 13:10:00,33.98,34.0,33.98,34.0,31000.0,19.3635,19.3749,19.3635,19.3749,31000.0
2005-02-03 13:20:00,34.0,34.0,33.99,34.0,18200.0,19.3749,19.3749,19.3692,19.3749,18200.0
2005-02-03 13:30:00,34.0,34.08,34.0,34.06,34600.0,19.3749,19.4205,19.3749,19.4091,34600.0
2005-02-03 13:40:00,34.06,34.09,34.04,34.08,42800.0,19.4091,19.4262,19.3977,19.4205,42800.0
2005-02-03 13:50:00,34.08,34.13,34.08,34.13,29200.0,19.4205,19.449,19.4205,19.449,29200.0
2005-02-03 14:00:00,34.13,34.21,34.13,34.19,77600.0,19.449,19.4946,19.449,19.4832,77600.0
2005-02-03 14:10:00,34.18,34.19,34.16,34.16,29600.0,19.4775,19.4832,19.4661,19.4661,29600.0
2005-02-03 14:20:00,34.16,34.18,34.15,34.15,32400.0,19.4661,19.4775,19.4604,19.4604,32400.0
2005-02-03 14:30:00,34.15,34.15,34.08,34.08,43600.0,19.4604,19.4604,19.4205,19.4205,43600.0
2005-02-03 14:40:00,34.08,34.13,34.07,34.13,37600.0,19.4205,19.449,19.4148,19.449,37600.0
2005-02-03 14:50:00,34.13,34.2,34.13,34.19,37200.0,19.449,19.4889,19.449,19.4832,37200.0
2005-02-03 15:00:00,34.19,34.2,34.13,34.13,39000.0,19.4832,19.4889,19.449,19.449,39000.0
2005-02-03 15:10:00,34.13,34.16,34.12,34.16,52000.0,19.449,19.4661,19.4433,19.4661,52000.0
2005-02-03 15:20:00,34.15,34.17,34.14,34.17,32600.0,19.4604,19.4718,19.4547,19.4718,32600.0
2005-02-03 15:30:00,34.18,34.27,34.18,34.23,95600.0,19.4775,19.5288,19.4775,19.506,95600.0
2005-02-03 15:40:00,34.23,34.26,34.23,34.26,89000.0,19.506,19.5231,19.506,19.5231,89000.0
2005-02-03 15:50:00,34.26,34.27,34.21,34.24,74600.0,19.5231,19.5288,19.4946,19.5117,74600.0
2005-02-04 09:30:00,34.12,34.15,34.09,34.09,94800.0,19.4433,19.4604,19.4262,19.4262,94800.0
2005-02-04 09:40:00,34.08,34.18,34.08,34.13,94800.0,19.4205,19.4775,19.4205,19.449,94800.0
2005-02-04 09:50:00,34.1,34.48,34.1,34.46,87600.0,19.4319,19.6484,19.4319,19.637,87600.0
2005-02-04 10:00:00,34.46,34.5,34.44,34.45,64800.0,19.637,19.6598,19.6256,19.6313,64800.0
2005-02-04 10:10:00,34.45,34.49,34.44,34.46,44800.0,19.6313,19.6541,19.6256,19.637,44800.0
2005-02-04 10:20:00,34.46,34.47,34.38,34.38,49800.0,19.637,19.6427,19.5915,19.5915,49800.0
2005-02-04 10:30:00,34.41,34.42,34.33,34.34,42000.0,19.6085,19.6142,19.563,19.5687,42000.0
2005-02-04 10:40:00,34.34,34.38,34.29,34.31,37600.0,19.5687,19.5915,19.5402,19.5516,37600.0
2005-02-04 10:50:00,34.32,34.37,34.32,34.35,23200.0,19.5573,19.5858,19.5573,19.5744,23200.0
2005-02-04 11:00:00,34.35,34.44,34.35,34.38,44600.0,19.5744,19.6256,19.5744,19.5915,44600.0
2005-02-04 11:10:00,34.39,34.44,34.33,34.33,41600.0,19.5971,19.6256,19.563,19.563,41600.0
2005-02-04 11:20:00,34.34,34.38,34.3,34.3,51000.0,19.5687,19.5915,19.5459,19.5459,51000.0
2005-02-04 11:30:00,34.3,34.32,34.24,34.26,42000.0,19.5459,19.5573,19.5117,19.5231,42000.0
2005-02-04 11:40:00,34.26,34.29,34.22,34.23,39000.0,19.5231,19.5402,19.5003,19.506,39000.0
2005-02-04 11:50:00,34.23,34.28,34.23,34.24,38000.0,19.506,19.5345,19.506,19.5117,38000.0
2005-02-04 12:00:00,34.24,34.27,34.24,34.26,89800.0,19.5117,19.5288,19.5117,19.5231,89800.0
2005-02-04 12:10:00,34.27,34.27,34.25,34.25,49600.0,19.5288,19.5288,19.5174,19.5174,49600.0
2005-02-04 12:20:00,34.26,34.27,34.24,34.24,41600.0,19.5231,19.5288,19.5117,19.5117,41600.0
2005-02-04 12:30:00,34.24,34.25,34.23,34.25,30800.0,19.5117,19.5174,19.506,19.5174,30800.0
2005-02-04 12:40:00,34.24,34.24,34.2,34.23,50200.0,19.5117,19.5117,19.4889,19.506,50200.0
2005-02-04 12:50:00,34.22,34.24,34.21,34.22,55200.0,19.5003,19.5117,19.4946,19.5003,55200.0
2005-02-04 13:00:00,34.22,34.24,34.22,34.23,47600.0,19.5003,19.5117,19.5003,19.506,47600.0
2005-02-04 13:10:00,34.23,34.26,34.23,34.24,26000.0,19.506,19.5231,19.506,19.5117,26000.0
2005-02-04 13:20:00,34.24,34.27,34.23,34.27,33800.0,19.5117,19.5288,19.506,19.5288,33800.0
2005-02-04 13:30:00,34.27,34.35,34.27,34.31,37200.0,19.5288,19.5744,19.5288,19.5516,37200.0
2005-02-04 13:40:00,34.31,34.43,34.31,34.34,54000.0,19.5516,19.6199,19.5516,19.5687,54000.0
2005-02-04 13:50:00,34.33,34.34,34.27,34.3,45800.0,19.563,19.5687,19.5288,19.5459,45800.0
2005-02-04 14:00:00,34.3,34.35,34.29,34.31,48000.0,19.5459,19.5744,19.5402,19.5516,48000.0
2005-02-04 14:10:00,34.31,34.32,34.26,34.29,39200.0,19.5516,19.5573,19.5231,19.5402,39200.0
2005-02-04 14:20:00,34.3,34.32,34.27,34.3,23200.0,19.5459,19.5573,19.5288,19.5459,23200.0
2005-02-04 14:30:00,34.31,34.35,34.31,34.35,57800.0,19.5516,19.5744,19.5516,19.5744,57800.0
2005-02-04 14:40:00,34.35,34.37,34.3,34.3,79200.0,19.5744,19.5858,19.5459,19.5459,79200.0
2005-02-04 14:50:00,34.3,34.32,34.27,34.27,99200.0,19.5459,19.5573,19.5288,19.5288,99200.0
2005-02-04 15:00:00,34.27,34.32,34.26,34.26,77600.0,19.5288,19.5573,19.5231,19.5231,77600.0
2005-02-04 15:10:00,34.26,34.26,34.24,34.24,51400.0,19.5231,19.5231,19.5117,19.5117,51400.0
2005-02-04 15:20:00,34.24,34.27,34.24,34.27,77600.0,19.5117,19.5288,19.5117,19.5288,77600.0
2005-02-04 15:30:00,34.28,34.32,34.28,34.31,97800.0,19.5345,19.5573,19.5345,19.5516,97800.0
2005-02-04 15:40:00,34.31,34.38,34.31,34.34,111400.0,19.5516,19.5915,19.5516,19.5687,111400.0
2005-02-04 15:50:00,34.33,34.35,34.27,34.34,130400.0,19.563,19.5744,19.5288,19.5687,130400.0
2005-02-07 09:30:00,34.35,34.35,34.21,34.22,46200.0,19.5744,19.5744,19.4946,19.5003,46200.0
2005-02-07 09:40:00,34.22,34.33,34.2,34.33,46200.0,19.5003,19.563,19.4889,19.563,46200.0
2005-02-07 09:50:00,34.33,34.38,34.27,34.38,74800.0,19.563,19.5915,19.5288,19.5915,74800.0
2005-02-07 10:00:00,34.38,34.48,34.38,34.46,123400.0,19.5915,19.6484,19.5915,19.637,123400.0
2005-02-07 10:10:00,34.46,34.46,34.3,34.33,59200.0,19.637,19.637,19.5459,19.563,59200.0
2005-02-07 10:20:00,34.34,34.41,34.34,34.4,36400.0,19.5687,19.6085,19.5687,19.6028,36400.0
2005-02-07 10:30:00,34.39,34.39,34.3,34.31,34600.0,19.5971,19.5971,19.5459,19.5516,34600.0
2005-02-07 10:40:00,34.31,34.35,34.3,34.34,71200.0,19.5516,19.5744,19.5459,19.5687,71200.0
2005-02-07 10:50:00,34.34,34.38,34.33,34.34,62400.0,19.5687,19.5915,19.563,19.5687,62400.0
2005-02-07 11:00:00,34.34,34.4,34.34,34.34,55200.0,19.5687,19.6028,19.5687,19.5687,55200.0
2005-02-07 11:10:00,34.34,34.43,34.33,34.38,46800.0,19.5687,19.6199,19.563,19.5915,46800.0
2005-02-07 11:20:00,34.38,34.38,34.33,34.35,45400.0,19.5915,19.5915,19.563,19.5744,45400.0
2005-02-07 11:30:00,34.34,34.34,34.22,34.22,58200.0,19.5687,19.5687,19.5003,19.5003,58200.0
2005-02-07 11:40:00,34.23,34.26,34.15,34.24,60400.0,19.506,19.5231,19.4604,19.5117,60400.0
2005-02-07 11:50:00,34.24,34.24,34.18,34.19,32000.0,19.5117,19.5117,19.4775,19.4832,32000.0
2005-02-07 12:00:00,34.19,34.24,34.13,34.24,44000.0,19.4832,19.5117,19.449,19.5117,44000.0
2005-02-07 12:10:00,34.22,34.24,34.21,34.21,32000.0,19.5003,19.5117,19.4946,19.4946,32000.0
2005-02-07 12:20:00,34.22,34.25,34.22,34.25,35800.0,19.5003,19.5174,19.5003,19.5174,35800.0
2005-02-07 12:30:00,34.24,34.28,34.24,34.27,37800.0,19.5117,19.5345,19.5117,19.5288,37800.0
2005-02-07 12:40:00,34.28,34.34,34.28,34.3,39000.0,19.5345,19.5687,19.5345,19.5459,39000.0
2005-02-07 12:50:00,34.31,34.33,34.25,34.3,20200.0,19.5516,19.563,19.5174,19.5459,20200.0
2005-02-07 13:00:00,34.31,34.36,34.3,34.35,27600.0,19.5516,19.5801,19.5459,19.5744,27600.0
2005-02-07 13:10:00,34.36,34.38,34.27,34.27,36200.0,19.5801,19.5915,19.5288,19.5288,36200.0
2005-02-07 13:20:00,34.26,34.26,34.23,34.23,29000.0,19.5231,19.5231,19.506,19.506,29000.0
2005-02-07 13:30:00,34.23,34.28,34.23,34.27,14800.0,19.506,19.5345,19.506,19.5288,14800.0
2005-02-07 13:40:00,34.27,34.29,34.23,34.23,42200.0,19.5288,19.5402,19.506,19.506,42200.0
2005-02-07 13:50:00,34.24,34.24,34.2,34.2,44600.0,19.5117,19.5117,19.4889,19.4889,44600.0
2005-02-07 14:00:00,34.2,34.24,34.2,34.24,22800.0,19.4889,19.5117,19.4889,19.5117,22800.0
2005-02-07 14:10:00,34.24,34.27,34.23,34.23,20400.0,19.5117,19.5288,19.506,19.506,20400.0
2005-02-07 14:20:00,34.23,34.25,34.23,34.24,27600.0,19.506,19.5174,19.506,19.5117,27600.0
2005-02-07 14:30:00,34.24,34.27,34.18,34.2,73000.0,19.5117,19.5288,19.4775,19.4889,73000.0
2005-02-07 14:40:00,34.19,34.23,34.19,34.21,48200.0,19.4832,19.506,19.4832,19.4946,48200.0
2005-02-07 14:50:00,34.21,34.21,34.18,34.2,91600.0,19.4946,19.4946,19.4775,19.4889,91600.0
2005-02-07 15:00:00,34.2,34.21,34.17,34.19,69800.0,19.4889,19.4946,19.4718,19.4832,69800.0
2005-02-07 15:10:00,34.19,34.23,34.19,34.19,37400.0,19.4832,19.506,19.4832,19.4832,37400.0
2005-02-07 15:20:00,34.19,34.23,34.16,34.23,70800.0,19.4832,19.506,19.4661,19.506,70800.0
2005-02-07 15:30:00,34.23,34.24,34.17,34.17,50800.0,19.506,19.5117,19.4718,19.4718,50800.0
2005-02-07 15:40:00,34.17,34.18,34.17,34.17,118800.0,19.4718,19.4775,19.4718,19.4718,118800.0
2005-02-07 15:50:00,34.18,34.2,34.16,34.17,134400.0,19.4775,19.4889,19.4661,19.4718,134400.0
2005-02-08 09:30:00,34.08,34.13,34.04,34.13,99600.0,19.4205,19.449,19.3977,19.449,99600.0
2005-02-08 09:40:00,34.13,34.19,34.06,34.19,47800.0,19.449,19.4832,19.4091,19.4832,47800.0
2005-02-08 09:50:00,34.19,34.31,34.14,34.31,84600.0,19.4832,19.5516,19.4547,19.5516,84600.0
2005-02-08 10:00:00,34.32,34.45,34.32,34.4,69000.0,19.5573,19.6313,19.5573,19.6028,69000.0
2005-02-08 10:10:00,34.4,34.57,34.4,34.46,81800.0,19.6028,19.6997,19.6028,19.637,81800.0
2005-02-08 10:20:00,34.46,34.52,34.45,34.51,72800.0,19.637,19.6712,19.6313,19.6655,72800.0
2005-02-08 10:30:00,34.51,34.61,34.51,34.54,44000.0,19.6655,19.7225,19.6655,19.6826,44000.0
2005-02-08 10:40:00,34.53,34.53,34.43,34.45,46800.0,19.6769,19.6769,19.6199,19.6313,46800.0
2005-02-08 10:50:00,34.44,34.45,34.41,34.41,59600.0,19.6256,19.6313,19.6085,19.6085,59600.0
2005-02-08 11:00:00,34.41,34.41,34.34,34.35,54000.0,19.6085,19.6085,19.5687,19.5744,54000.0
2005-02-08 11:10:00,34.32,34.34,34.32,34.32,43400.0,19.5573,19.5687,19.5573,19.5573,43400.0
2005-02-08 11:20:00,34.32,34.35,34.32,34.33,37400.0,19.5573,19.5744,19.5573,19.563,37400.0
2005-02-08 11:30:00,34.33,34.35,34.33,34.35,23800.0,19.563,19.5744,19.563,19.5744,23800.0
2005-02-08 11:40:00,34.35,34.4,34.35,34.38,39600.0,19.5744,19.6028,19.5744,19.5915,39600.0
2005-02-08 11:50:00,34.38,34.41,34.38,34.41,50200.0,19.5915,19.6085,19.5915,19.6085,50200.0
2005-02-08 12:00:00,34.41,34.41,34.32,34.35,55600.0,19.6085,19.6085,19.5573,19.5744,55600.0
2005-02-08 12:10:00,34.37,34.38,34.33,34.35,57400.0,19.5858,19.5915,19.563,19.5744,57400.0
2005-02-08 12:20:00,34.34,34.35,34.3,34.32,60600.0,19.5687,19.5744,19.5459,19.5573,60600.0
2005-02-08 12:30:00,34.32,34.32,34.27,34.27,68600.0,19.5573,19.5573,19.5288,19.5288,68600.0
2005-02-08 12:40:00,34.28,34.31,34.27,34.3,38200.0,19.5345,19.5516,19.5288,19.5459,38200.0
2005-02-08 12:50:00,34.3,34.31,34.24,34.24,59400.0,19.5459,19.5516,19.5117,19.5117,59400.0
2005-02-08 13:00:00,34.24,34.3,34.22,34.29,55800.0,19.5117,19.5459,19.5003,19.5402,55800.0
2005-02-08 13:10:00,34.29,34.31,34.29,34.31,30600.0,19.5402,19.5516,19.5402,19.5516,30600.0
2005-02-08 13:20:00,34.3,34.31,34.28,34.28,31800.0,19.5459,19.5516,19.5345,19.5345,31800.0
2005-02-08 13:30:00,34.28,34.28,34.27,34.27,53400.0,19.5345,19.5345,19.5288,19.5288,53400.0
2005-02-08 13:40:00,34.27,34.29,34.25,34.28,48600.0,19.5288,19.5402,19.5174,19.5345,48600.0
2005-02-08 13:50:00,34.29,34.31,34.28,34.31,43800.0,19.5402,19.5516,19.5345,19.5516,43800.0
2005-02-08 14:00:00,34.31,34.32,34.29,34.3,13400.0,19.5516,19.5573,19.5402,19.5459,13400.0
2005-02-08 14:10:00,34.3,34.35,34.3,34.33,28000.0,19.5459,19.5744,19.5459,19.563,28000.0
2005-02-08 14:20:00,34.33,34.36,34.31,34.31,28200.0,19.563,19.5801,19.5516,19.5516,28200.0
2005-02-08 14:30:00,34.31,34.31,34.24,34.28,53200.0,19.5516,19.5516,19.5117,19.5345,53200.0
2005-02-08 14:40:00,34.27,34.28,34.25,34.26,62600.0,19.5288,19.5345,19.5174,19.5231,62600.0
2005-02-08 14:50:00,34.27,34.3,34.26,34.3,48400.0,19.5288,19.5459,19.5231,19.5459,48400.0
2005-02-08 15:00:00,34.3,34.33,34.28,34.32,35400.0,19.5459,19.563,19.5345,19.5573,35400.0
2005-02-08 15:10:00,34.32,34.35,34.29,34.3,34400.0,19.5573,19.5744,19.5402,19.5459,34400.0
2005-02-08 15:20:00,34.3,34.32,34.29,34.31,34800.0,19.5459,19.5573,19.5402,19.5516,34800.0
2005-02-08 15:30:00,34.31,34.35,34.29,34.32,77600.0,19.5516,19.5744,19.5402,19.5573,77600.0
2005-02-08 15:40:00,34.32,34.32,34.3,34.31,60200.0,19.5573,19.5573,19.5459,19.5516,60200.0
2005-02-08 15:50:00,34.31,34.37,34.3,34.35,81800.0,19.5516,19.5858,19.5459,19.5744,81800.0
2005-02-09 09:30:00,34.24,34.24,34.05,34.1,58800.0,19.6313,19.6313,19.5224,19.5511,58800.0
2005-02-09 09:40:00,34.09,34.17,34.05,34.08,78800.0,19.5453,19.5912,19.5224,19.5396,78800.0
2005-02-09 09:50:00,34.06,34.08,34.01,34.06,46400.0,19.5281,19.5396,19.4995,19.5281,46400.0
2005-02-09 10:00:00,34.05,34.09,34.04,34.05,87200.0,19.5224,19.5453,19.5167,19.5224,87200.0
2005-02-09 10:10:00,34.05,34.05,33.83,33.83,85400.0,19.5224,19.5224,19.3963,19.3963,85400.0
2005-02-09 10:20:00,33.82,33.83,33.66,33.77,102400.0,19.3905,19.3963,19.2988,19.3619,102400.0
2005-02-09 10:30:00,33.79,33.86,33.77,33.82,132800.0,19.3733,19.4135,19.3619,19.3905,132800.0
2005-02-09 10:40:00,33.83,33.88,33.83,33.88,85600.0,19.3963,19.4249,19.3963,19.4249,85600.0
2005-02-09 10:50:00,33.88,33.93,33.88,33.93,57800.0,19.4249,19.4536,19.4249,19.4536,57800.0
2005-02-09 11:00:00,33.93,33.97,33.92,33.93,73800.0,19.4536,19.4765,19.4479,19.4536,73800.0
2005-02-09 11:10:00,33.93,33.96,33.88,33.96,54600.0,19.4536,19.4708,19.4249,19.4708,54600.0
2005-02-09 11:20:00,33.97,34.07,33.97,34.01,80600.0,19.4765,19.5339,19.4765,19.4995,80600.0
2005-02-09 11:30:00,34.01,34.06,33.99,34.01,84800.0,19.4995,19.5281,19.488,19.4995,84800.0
2005-02-09 11:40:00,34.01,34.01,33.95,33.96,37600.0,19.4995,19.4995,19.4651,19.4708,37600.0
2005-02-09 11:50:00,33.96,34.02,33.95,34.02,35800.0,19.4708,19.5052,19.4651,19.5052,35800.0
2005-02-09 12:00:00,34.02,34.05,34.0,34.04,45800.0,19.5052,19.5224,19.4937,19.5167,45800.0
2005-02-09 12:10:00,34.03,34.07,34.02,34.03,45800.0,19.5109,19.5339,19.5052,19.5109,45800.0
2005-02-09 12:20:00,34.03,34.07,34.02,34.03,15400.0,19.5109,19.5339,19.5052,19.5109,15400.0
2005-02-09 12:30:00,34.03,34.05,34.02,34.04,24000.0,19.5109,19.5224,19.5052,19.5167,24000.0
2005-02-09 12:40:00,34.03,34.05,34.02,34.02,14000.0,19.5109,19.5224,19.5052,19.5052,14000.0
2005-02-09 12:50:00,34.02,34.07,34.02,34.05,22000.0,19.5052,19.5339,19.5052,19.5224,22000.0
2005-02-09 13:00:00,34.05,34.1,34.05,34.08,30800.0,19.5224,19.5511,19.5224,19.5396,30800.0
2005-02-09 13:10:00,34.08,34.08,34.04,34.04,29000.0,19.5396,19.5396,19.5167,19.5167,29000.0
2005-02-09 13:20:00,34.04,34.07,34.04,34.05,20800.0,19.5167,19.5339,19.5167,19.5224,20800.0
2005-02-09 13:30:00,34.05,34.1,34.05,34.1,63400.0,19.5224,19.5511,19.5224,19.5511,63400.0
2005-02-09 13:40:00,34.08,34.09,34.05,34.09,14000.0,19.5396,19.5453,19.5224,19.5453,14000.0
2005-02-09 13:50:00,34.09,34.13,34.06,34.08,33800.0,19.5453,19.5683,19.5281,19.5396,33800.0
2005-02-09 14:00:00,34.08,34.08,33.87,33.9,103600.0,19.5396,19.5396,19.4192,19.4364,103600.0
2005-02-09 14:10:00,33.88,33.93,33.85,33.93,47000.0,19.4249,19.4536,19.4077,19.4536,47000.0
2005-02-09 14:20:00,33.93,33.99,33.92,33.98,82800.0,19.4536,19.488,19.4479,19.4823,82800.0
2005-02-09 14:30:00,33.99,34.02,33.98,34.0,55400.0,19.488,19.5052,19.4823,19.4937,55400.0
2005-02-09 14:40:00,34.0,34.03,33.98,33.98,61000.0,19.4937,19.5109,19.4823,19.4823,61000.0
2005-02-09 14:50:00,33.97,33.99,33.94,33.95,96400.0,19.4765,19.488,19.4593,19.4651,96400.0
2005-02-09 15:00:00,33.95,34.01,33.95,33.97,56400.0,19.4651,19.4995,19.4651,19.4765,56400.0
2005-02-09 15:10:00,33.96,33.98,33.94,33.98,71600.0,19.4708,19.4823,19.4593,19.4823,71600.0
2005-02-09 15:20:00,33.98,34.03,33.98,34.0,77600.0,19.4823,19.5109,19.4823,19.4937,77600.0
2005-02-09 15:30:00,34.01,34.03,33.93,33.93,72600.0,19.4995,19.5109,19.4536,19.4536,72600.0
2005-02-09 15:40:00,33.93,33.93,33.85,33.85,54000.0,19.4536,19.4536,19.4077,19.4077,54000.0
2005-02-09 15:50:00,33.85,33.87,33.82,33.85,79200.0,19.4077,19.4192,19.3905,19.4077,79200.0
2005-02-10 09:30:00,33.94,33.94,33.79,33.84,48800.0,19.4593,19.4593,19.3733,19.402,48800.0
2005-02-10 09:40:00,33.81,33.96,33.81,33.94,31400.0,19.3848,19.4708,19.3848,19.4593,31400.0
2005-02-10 09:50:00,33.93,34.01,33.93,33.99,24000.0,19.4536,19.4995,19.4536,19.488,24000.0
2005-02-10 10:00:00,33.99,34.06,33.94,33.95,61000.0,19.488,19.5281,19.4593,19.4651,61000.0
2005-02-10 10:10:00,33.95,33.97,33.91,33.94,41800.0,19.4651,19.4765,19.4421,19.4593,41800.0
2005-02-10 10:20:00,33.94,33.99,33.91,33.97,40200.0,19.4593,19.488,19.4421,19.4765,40200.0
2005-02-10 10:30:00,33.98,34.04,33.97,34.02,42000.0,19.4823,19.5167,19.4765,19.5052,42000.0
2005-02-10 10:40:00,34.02,34.04,34.0,34.01,34200.0,19.5052,19.5167,19.4937,19.4995,34200.0
2005-02-10 10:50:00,34.01,34.01,33.9,33.92,125400.0,19.4995,19.4995,19.4364,19.4479,125400.0
2005-02-10 11:00:00,33.95,33.95,33.92,33.95,57600.0,19.4651,19.4651,19.4479,19.4651,57600.0
2005-02-10 11:10:00,33.95,33.97,33.89,33.89,44200.0,19.4651,19.4765,19.4307,19.4307,44200.0
2005-02-10 11:20:00,33.88,33.96,33.88,33.96,108600.0,19.4249,19.4708,19.4249,19.4708,108600.0
2005-02-10 11:30:00,33.96,33.96,33.88,33.88,61400.0,19.4708,19.4708,19.4249,19.4249,61400.0
2005-02-10 11:40:00,33.9,33.9,33.87,33.88,94000.0,19.4364,19.4364,19.4192,19.4249,94000.0
2005-02-10 11:50:00,33.88,33.89,33.86,33.88,97600.0,19.4249,19.4307,19.4135,19.4249,97600.0
2005-02-10 12:00:00,33.89,33.91,33.84,33.84,84000.0,19.4307,19.4421,19.402,19.402,84000.0
2005-02-10 12:10:00,33.85,33.85,33.77,33.79,32400.0,19.4077,19.4077,19.3619,19.3733,32400.0
2005-02-10 12:20:00,33.79,33.87,33.79,33.85,20400.0,19.3733,19.4192,19.3733,19.4077,20400.0
2005-02-10 12:30:00,33.83,33.84,33.8,33.82,17000.0,19.3963,19.402,19.3791,19.3905,17000.0
2005-02-10 12:40:00,33.82,33.82,33.78,33.81,25200.0,19.3905,19.3905,19.3676,19.3848,25200.0
2005-02-10 12:50:00,33.81,33.83,33.79,33.83,25000.0,19.3848,19.3963,19.3733,19.3963,25000.0
2005-02-10 13:00:00,33.82,33.85,33.77,33.77,34200.0,19.3905,19.4077,19.3619,19.3619,34200.0
2005-02-10 13:10:00,33.77,33.82,33.77,33.81,30000.0,19.3619,19.3905,19.3619,19.3848,30000.0
2005-02-10 13:20:00,33.81,33.95,33.81,33.95,43200.0,19.3848,19.4651,19.3848,19.4651,43200.0
2005-02-10 13:30:00,33.95,33.99,33.94,33.94,63800.0,19.4651,19.488,19.4593,19.4593,63800.0
2005-02-10 13:40:00,33.94,33.94,33.88,33.88,21000.0,19.4593,19.4593,19.4249,19.4249,21000.0
2005-02-10 13:50:00,33.88,33.93,33.87,33.93,23400.0,19.4249,19.4536,19.4192,19.4536,23400.0
2005-02-10 14:00:00,33.92,33.96,33.85,33.9,58800.0,19.4479,19.4708,19.4077,19.4364,58800.0
2005-02-10 14:10:00,33.88,33.93,33.87,33.89,48400.0,19.4249,19.4536,19.4192,19.4307,48400.0
2005-02-10 14:20:00,33.89,33.91,33.89,33.91,24200.0,19.4307,19.4421,19.4307,19.4421,24200.0
2005-02-10 14:30:00,33.91,33.93,33.88,33.9,60000.0,19.4421,19.4536,19.4249,19.4364,60000.0
2005-02-10 14:40:00,33.9,33.93,33.86,33.93,64800.0,19.4364,19.4536,19.4135,19.4536,64800.0
2005-02-10 14:50:00,33.93,33.98,33.91,33.93,73200.0,19.4536,19.4823,19.4421,19.4536,73200.0
2005-02-10 15:00:00,33.93,33.93,33.87,33.9,57200.0,19.4536,19.4536,19.4192,19.4364,57200.0
2005-02-10 15:10:00,33.89,33.9,33.86,33.88,46600.0,19.4307,19.4364,19.4135,19.4249,46600.0
2005-02-10 15:20:00,33.89,33.98,33.87,33.98,44200.0,19.4307,19.4823,19.4192,19.4823,44200.0
2005-02-10 15:30:00,33.98,33.99,33.92,33.93,47800.0,19.4823,19.488,19.4479,19.4536,47800.0
2005-02-10 15:40:00,33.92,33.92,33.85,33.87,33600.0,19.4479,19.4479,19.4077,19.4192,33600.0
2005-02-10 15:50:00,33.86,33.89,33.86,33.88,46800.0,19.4135,19.4307,19.4135,19.4249,46800.0
2005-02-11 09:30:00,33.87,33.99,33.86,33.92,77000.0,19.4192,19.488,19.4135,19.4479,77000.0
2005-02-11 09:40:00,33.9,33.96,33.78,33.86,108800.0,19.4364,19.4708,19.3676,19.4135,108800.0
2005-02-11 09:50:00,33.85,33.9,33.82,33.85,44600.0,19.4077,19.4364,19.3905,19.4077,44600.0
2005-02-11 10:00:00,33.85,33.85,33.79,33.8,60800.0,19.4077,19.4077,19.3733,19.3791,60800.0
2005-02-11 10:10:00,33.79,33.85,33.79,33.84,75000.0,19.3733,19.4077,19.3733,19.402,75000.0
2005-02-11 10:20:00,33.82,33.85,33.77,33.85,45200.0,19.3905,19.4077,19.3619,19.4077,45200.0
2005-02-11 10:30:00,33.84,33.91,33.82,33.89,51000.0,19.402,19.4421,19.3905,19.4307,51000.0
2005-02-11 10:40:00,33.91,33.92,33.86,33.89,74800.0,19.4421,19.4479,19.4135,19.4307,74800.0
2005-02-11 10:50:00,33.89,33.89,33.84,33.84,32800.0,19.4307,19.4307,19.402,19.402,32800.0
2005-02-11 11:00:00,33.84,33.91,33.84,33.88,98400.0,19.402,19.4421,19.402,19.4249,98400.0
2005-02-11 11:10:00,33.87,33.95,33.87,33.92,179800.0,19.4192,19.4651,19.4192,19.4479,179800.0
2005-02-11 11:20:00,33.93,34.0,33.93,34.0,149800.0,19.4536,19.4937,19.4536,19.4937,149800.0
2005-02-11 11:30:00,34.0,34.05,33.94,33.96,156000.0,19.4937,19.5224,19.4593,19.4708,156000.0
2005-02-11 11:40:00,33.97,34.01,33.96,33.97,41000.0,19.4765,19.4995,19.4708,19.4765,41000.0
2005-02-11 11:50:00,33.97,34.05,33.95,34.04,48200.0,19.4765,19.5224,19.4651,19.5167,48200.0
2005-02-11 12:00:00,34.04,34.15,34.03,34.13,54000.0,19.5167,19.5797,19.5109,19.5683,54000.0
2005-02-11 12:10:00,34.13,34.19,34.13,34.13,45800.0,19.5683,19.6027,19.5683,19.5683,45800.0
2005-02-11 12:20:00,34.13,34.22,34.11,34.18,53800.0,19.5683,19.6199,19.5568,19.5969,53800.0
2005-02-11 12:30:00,34.17,34.23,34.13,34.18,33400.0,19.5912,19.6256,19.5683,19.5969,33400.0
2005-02-11 12:40:00,34.2,34.2,34.15,34.15,25400.0,19.6084,19.6084,19.5797,19.5797,25400.0
2005-02-11 12:50:00,34.16,34.16,34.08,34.09,19600.0,19.5855,19.5855,19.5396,19.5453,19600.0
2005-02-11 13:00:00,34.09,34.13,34.04,34.12,58200.0,19.5453,19.5683,19.5167,19.5625,58200.0
2005-02-11 13:10:00,34.12,34.15,34.1,34.1,41600.0,19.5625,19.5797,19.5511,19.5511,41600.0
2005-02-11 13:20:00,34.11,34.16,34.11,34.13,29800.0,19.5568,19.5855,19.5568,19.5683,29800.0
2005-02-11 13:30:00,34.13,34.15,34.1,34.14,30000.0,19.5683,19.5797,19.5511,19.574,30000.0
2005-02-11 13:40:00,34.15,34.18,34.1,34.1,34200.0,19.5797,19.5969,19.5511,19.5511,34200.0
2005-02-11 13:50:00,34.1,34.21,34.1,34.15,52200.0,19.5511,19.6141,19.5511,19.5797,52200.0
2005-02-11 14:00:00,34.13,34.13,34.06,34.09,48000.0,19.5683,19.5683,19.5281,19.5453,48000.0
2005-02-11 14:10:00,34.09,34.09,34.07,34.07,42000.0,19.5453,19.5453,19.5339,19.5339,42000.0
2005-02-11 14:20:00,34.07,34.07,34.0,34.03,76000.0,19.5339,19.5339,19.4937,19.5109,76000.0
2005-02-11 14:30:00,34.03,34.06,34.02,34.06,55600.0,19.5109,19.5281,19.5052,19.5281,55600.0
2005-02-11 14:40:00,34.05,34.12,34.05,34.1,52800.0,19.5224,19.5625,19.5224,19.5511,52800.0
2005-02-11 14:50:00,34.11,34.16,34.1,34.13,36400.0,19.5568,19.5855,19.5511,19.5683,36400.0
2005-02-11 15:00:00,34.13,34.15,34.11,34.12,70000.0,19.5683,19.5797,19.5568,19.5625,70000.0
2005-02-11 15:10:00,34.13,34.18,34.13,34.15,47400.0,19.5683,19.5969,19.5683,19.5797,47400.0
2005-02-11 15:20:00,34.15,34.21,34.15,34.16,54600.0,19.5797,19.6141,19.5797,19.5855,54600.0
2005-02-11 15:30:00,34.15,34.27,34.15,34.2,152800.0,19.5797,19.6485,19.5797,19.6084,152800.0
2005-02-11 15:40:00,34.2,34.22,34.18,34.21,60200.0,19.6084,19.6199,19.5969,19.6141,60200.0
2005-02-11 15:50:00,34.2,34.21,34.12,34.17,71200.0,19.6084,19.6141,19.5625,19.5912,71200.0
2005-02-14 09:30:00,34.13,34.24,34.12,34.18,78800.0,19.5683,19.6313,19.5625,19.5969,78800.0
2005-02-14 09:40:00,34.18,34.26,34.13,34.16,53800.0,19.5969,19.6428,19.5683,19.5855,53800.0
2005-02-14 09:50:00,34.16,34.18,34.1,34.1,61400.0,19.5855,19.5969,19.5511,19.5511,61400.0
2005-02-14 10:00:00,34.11,34.15,34.05,34.05,63800.0,19.5568,19.5797,19.5224,19.5224,63800.0
2005-02-14 10:10:00,34.05,34.05,33.96,33.98,75200.0,19.5224,19.5224,19.4708,19.4823,75200.0
2005-02-14 10:20:00,33.97,33.98,33.91,33.91,178000.0,19.4765,19.4823,19.4421,19.4421,178000.0
2005-02-14 10:30:00,33.92,33.92,33.87,33.87,55800.0,19.4479,19.4479,19.4192,19.4192,55800.0
2005-02-14 10:40:00,33.87,33.9,33.86,33.86,61800.0,19.4192,19.4364,19.4135,19.4135,61800.0
2005-02-14 10:50:00,33.86,33.88,33.81,33.85,67200.0,19.4135,19.4249,19.3848,19.4077,67200.0
2005-02-14 11:00:00,33.84,33.86,33.82,33.85,50400.0,19.402,19.4135,19.3905,19.4077,50400.0
2005-02-14 11:10:00,33.85,33.93,33.85,33.92,52000.0,19.4077,19.4536,19.4077,19.4479,52000.0
2005-02-14 11:20:00,33.91,33.92,33.88,33.88,28600.0,19.4421,19.4479,19.4249,19.4249,28600.0
2005-02-14 11:30:00,33.9,33.93,33.9,33.92,21200.0,19.4364,19.4536,19.4364,19.4479,21200.0
2005-02-14 11:40:00,33.92,33.92,33.88,33.9,39000.0,19.4479,19.4479,19.4249,19.4364,39000.0
2005-02-14 11:50:00,33.9,33.92,33.9,33.91,25200.0,19.4364,19.4479,19.4364,19.4421,25200.0
2005-02-14 12:00:00,33.91,33.91,33.83,33.84,37600.0,19.4421,19.4421,19.3963,19.402,37600.0
2005-02-14 12:10:00,33.84,33.89,33.83,33.89,29600.0,19.402,19.4307,19.3963,19.4307,29600.0
2005-02-14 12:20:00,33.9,33.94,33.9,33.93,24600.0,19.4364,19.4593,19.4364,19.4536,24600.0
2005-02-14 12:30:00,33.93,33.93,33.88,33.88,27200.0,19.4536,19.4536,19.4249,19.4249,27200.0
2005-02-14 12:40:00,33.88,33.88,33.82,33.84,41200.0,19.4249,19.4249,19.3905,19.402,41200.0
2005-02-14 12:50:00,33.84,33.88,33.84,33.88,28200.0,19.402,19.4249,19.402,19.4249,28200.0
2005-02-14 13:00:00,33.88,33.88,33.86,33.87,32000.0,19.4249,19.4249,19.4135,19.4192,32000.0
2005-02-14 13:10:00,33.86,33.88,33.86,33.87,20200.0,19.4135,19.4249,19.4135,19.4192,20200.0
2005-02-14 13:20:00,33.87,33.92,33.87,33.91,37200.0,19.4192,19.4479,19.4192,19.4421,37200.0
2005-02-14 13:30:00,33.92,33.92,33.88,33.91,19200.0,19.4479,19.4479,19.4249,19.4421,19200.0
2005-02-14 13:40:00,33.9,33.97,33.9,33.97,21000.0,19.4364,19.4765,19.4364,19.4765,21000.0
2005-02-14 13:50:00,33.98,34.02,33.92,33.92,39800.0,19.4823,19.5052,19.4479,19.4479,39800.0
2005-02-14 14:00:00,33.92,33.92,33.85,33.85,34200.0,19.4479,19.4479,19.4077,19.4077,34200.0
2005-02-14 14:10:00,33.85,33.95,33.85,33.94,29600.0,19.4077,19.4651,19.4077,19.4593,29600.0
2005-02-14 14:20:00,33.94,33.98,33.93,33.94,32800.0,19.4593,19.4823,19.4536,19.4593,32800.0
2005-02-14 14:30:00,33.94,33.98,33.93,33.94,47000.0,19.4593,19.4823,19.4536,19.4593,47000.0
2005-02-14 14:40:00,33.94,33.96,33.89,33.93,59800.0,19.4593,19.4708,19.4307,19.4536,59800.0
2005-02-14 14:50:00,33.93,33.95,33.93,33.95,44200.0,19.4536,19.4651,19.4536,19.4651,44200.0
2005-02-14 15:00:00,33.95,33.95,33.88,33.9,61200.0,19.4651,19.4651,19.4249,19.4364,61200.0
2005-02-14 15:10:00,33.9,33.93,33.9,33.92,47000.0,19.4364,19.4536,19.4364,19.4479,47000.0
2005-02-14 15:20:00,33.92,33.92,33.87,33.89,59400.0,19.4479,19.4479,19.4192,19.4307,59400.0
2005-02-14 15:30:00,33.89,33.92,33.89,33.91,54200.0,19.4307,19.4479,19.4307,19.4421,54200.0
2005-02-14 15:40:00,33.91,33.96,33.91,33.92,45600.0,19.4421,19.4708,19.4421,19.4479,45600.0
2005-02-14 15:50:00,33.92,33.93,33.9,33.93,79000.0,19.4479,19.4536,19.4364,19.4536,79000.0
2005-02-15 09:30:00,33.92,34.02,33.88,33.94,101200.0,19.4479,19.5052,19.4249,19.4593,101200.0
2005-02-15 09:40:00,33.95,33.99,33.81,33.81,110600.0,19.4651,19.488,19.3848,19.3848,110600.0
2005-02-15 09:50:00,33.82,33.95,33.82,33.87,70000.0,19.3905,19.4651,19.3905,19.4192,70000.0
2005-02-15 10:00:00,33.87,33.98,33.87,33.95,62200.0,19.4192,19.4823,19.4192,19.4651,62200.0
2005-02-15 10:10:00,33.96,33.99,33.95,33.99,51400.0,19.4708,19.488,19.4651,19.488,51400.0
2005-02-15 10:20:00,33.99,34.06,33.99,34.02,24800.0,19.488,19.5281,19.488,19.5052,24800.0
2005-02-15 10:30:00,34.02,34.09,34.01,34.05,50800.0,19.5052,19.5453,19.4995,19.5224,50800.0
2005-02-15 10:40:00,34.06,34.07,33.99,33.99,29200.0,19.5281,19.5339,19.488,19.488,29200.0
2005-02-15 10:50:00,34.0,34.0,33.99,34.0,34800.0,19.4937,19.4937,19.488,19.4937,34800.0
2005-02-15 11:00:00,33.99,34.01,33.96,33.97,49800.0,19.488,19.4995,19.4708,19.4765,49800.0
2005-02-15 11:10:00,33.97,34.02,33.97,34.01,50000.0,19.4765,19.5052,19.4765,19.4995,50000.0
2005-02-15 11:20:00,34.01,34.05,34.0,34.04,32600.0,19.4995,19.5224,19.4937,19.5167,32600.0
2005-02-15 11:30:00,34.04,34.06,34.04,34.05,21400.0,19.5167,19.5281,19.5167,19.5224,21400.0
2005-02-15 11:40:00,34.04,34.07,34.04,34.06,23200.0,19.5167,19.5339,19.5167,19.5281,23200.0
2005-02-15 11:50:00,34.06,34.08,34.06,34.08,38400.0,19.5281,19.5396,19.5281,19.5396,38400.0
2005-02-15 12:00:00,34.08,34.1,34.08,34.09,29400.0,19.5396,19.5511,19.5396,19.5453,29400.0
2005-02-15 12:10:00,34.09,34.12,34.07,34.1,24400.0,19.5453,19.5625,19.5339,19.5511,24400.0
2005-02-15 12:20:00,34.11,34.11,34.08,34.1,12000.0,19.5568,19.5568,19.5396,19.5511,12000.0
2005-02-15 12:30:00,34.1,34.15,34.1,34.14,22600.0,19.5511,19.5797,19.5511,19.574,22600.0
2005-02-15 12:40:00,34.14,34.18,34.13,34.18,30200.0,19.574,19.5969,19.5683,19.5969,30200.0
2005-02-15 12:50:00,34.18,34.22,34.16,34.16,39400.0,19.5969,19.6199,19.5855,19.5855,39400.0
2005-02-15 13:00:00,34.16,34.16,34.09,34.09,42800.0,19.5855,19.5855,19.5453,19.5453,42800.0
2005-02-15 13:10:00,34.09,34.1,34.08,34.08,41600.0,19.5453,19.5511,19.5396,19.5396,41600.0
2005-02-15 13:20:00,34.08,34.11,34.02,34.02,101400.0,19.5396,19.5568,19.5052,19.5052,101400.0
2005-02-15 13:30:00,34.02,34.02,33.98,34.02,71000.0,19.5052,19.5052,19.4823,19.5052,71000.0
2005-02-15 13:40:00,34.02,34.04,33.98,34.0,33400.0,19.5052,19.5167,19.4823,19.4937,33400.0
2005-02-15 13:50:00,34.0,34.02,33.97,33.99,27400.0,19.4937,19.5052,19.4765,19.488,27400.0
2005-02-15 14:00:00,33.98,33.99,33.94,33.95,37600.0,19.4823,19.488,19.4593,19.4651,37600.0
2005-02-15 14:10:00,33.96,33.98,33.95,33.96,49000.0,19.4708,19.4823,19.4651,19.4708,49000.0
2005-02-15 14:20:00,33.96,34.02,33.96,33.99,36200.0,19.4708,19.5052,19.4708,19.488,36200.0
2005-02-15 14:30:00,34.0,34.01,33.97,33.98,34400.0,19.4937,19.4995,19.4765,19.4823,34400.0
2005-02-15 14:40:00,33.98,33.99,33.97,33.97,24800.0,19.4823,19.488,19.4765,19.4765,24800.0
2005-02-15 14:50:00,33.97,33.99,33.97,33.99,34000.0,19.4765,19.488,19.4765,19.488,34000.0
2005-02-15 15:00:00,33.99,34.04,33.98,34.02,87600.0,19.488,19.5167,19.4823,19.5052,87600.0
2005-02-15 15:10:00,34.02,34.05,33.97,33.99,45000.0,19.5052,19.5224,19.4765,19.488,45000.0
2005-02-15 15:20:00,33.99,34.01,33.99,34.01,29200.0,19.488,19.4995,19.488,19.4995,29200.0
2005-02-15 15:30:00,34.01,34.05,34.01,34.01,47800.0,19.4995,19.5224,19.4995,19.4995,47800.0
2005-02-15 15:40:00,34.01,34.02,33.99,33.99,38200.0,19.4995,19.5052,19.488,19.488,38200.0
2005-02-15 15:50:00,34.0,34.0,33.95,33.99,75600.0,19.4937,19.4937,19.4651,19.488,75600.0
2005-02-16 09:30:00,33.95,33.98,33.9,33.9,53800.0,19.4651,19.4823,19.4364,19.4364,53800.0
2005-02-16 09:40:00,33.88,33.88,33.79,33.84,50200.0,19.4249,19.4249,19.3733,19.402,50200.0
2005-02-16 09:50:00,33.84,33.85,33.8,33.82,45600.0,19.402,19.4077,19.3791,19.3905,45600.0
2005-02-16 10:00:00,33.84,33.87,33.77,33.83,55400.0,19.402,19.4192,19.3619,19.3963,55400.0
2005-02-16 10:10:00,33.83,33.92,33.73,33.92,61000.0,19.3963,19.4479,19.3389,19.4479,61000.0
2005-02-16 10:20:00,33.91,33.92,33.84,33.87,59000.0,19.4421,19.4479,19.402,19.4192,59000.0
2005-02-16 10:30:00,33.9,33.92,33.83,33.87,44800.0,19.4364,19.4479,19.3963,19.4192,44800.0
2005-02-16 10:40:00,33.86,33.87,33.74,33.77,59200.0,19.4135,19.4192,19.3447,19.3619,59200.0
2005-02-16 10:50:00,33.78,33.78,33.74,33.77,63800.0,19.3676,19.3676,19.3447,19.3619,63800.0
2005-02-16 11:00:00,33.77,33.88,33.77,33.84,39400.0,19.3619,19.4249,19.3619,19.402,39400.0
2005-02-16 11:10:00,33.85,33.93,33.85,33.93,40600.0,19.4077,19.4536,19.4077,19.4536,40600.0
2005-02-16 11:20:00,33.93,33.95,33.91,33.93,33200.0,19.4536,19.4651,19.4421,19.4536,33200.0
2005-02-16 11:30:00,33.94,33.94,33.91,33.93,22400.0,19.4593,19.4593,19.4421,19.4536,22400.0
2005-02-16 11:40:00,33.93,33.95,33.9,33.92,25000.0,19.4536,19.4651,19.4364,19.4479,25000.0
2005-02-16 11:50:00,33.92,33.92,33.87,33.91,26400.0,19.4479,19.4479,19.4192,19.4421,26400.0
2005-02-16 12:00:00,33.9,33.91,33.85,33.86,49000.0,19.4364,19.4421,19.4077,19.4135,49000.0
2005-02-16 12:10:00,33.87,33.9,33.85,33.9,39800.0,19.4192,19.4364,19.4077,19.4364,39800.0
2005-02-16 12:20:00,33.88,33.93,33.87,33.93,20800.0,19.4249,19.4536,19.4192,19.4536,20800.0
2005-02-16 12:30:00,33.93,33.97,33.92,33.96,28600.0,19.4536,19.4765,19.4479,19.4708,28600.0
2005-02-16 12:40:00,33.96,33.99,33.95,33.98,29600.0,19.4708,19.488,19.4651,19.4823,29600.0
2005-02-16 12:50:00,33.97,33.99,33.94,33.94,22400.0,19.4765,19.488,19.4593,19.4593,22400.0
2005-02-16 13:00:00,33.94,33.96,33.89,33.92,36000.0,19.4593,19.4708,19.4307,19.4479,36000.0
2005-02-16 13:10:00,33.91,34.0,33.91,33.99,49200.0,19.4421,19.4937,19.4421,19.488,49200.0
2005-02-16 13:20:00,34.0,34.01,33.93,33.96,39400.0,19.4937,19.4995,19.4536,19.4708,39400.0
2005-02-16 13:30:00,33.98,33.98,33.9,33.93,31000.0,19.4823,19.4823,19.4364,19.4536,31000.0
2005-02-16 13:40:00,33.94,33.96,33.89,33.96,26200.0,19.4593,19.4708,19.4307,19.4708,26200.0
2005-02-16 13:50:00,33.96,34.02,33.96,33.99,18600.0,19.4708,19.5052,19.4708,19.488,18600.0
2005-02-16 14:00:00,33.99,34.02,33.98,34.02,124400.0,19.488,19.5052,19.4823,19.5052,124400.0
2005-02-16 14:10:00,34.02,34.05,34.01,34.02,26000.0,19.5052,19.5224,19.4995,19.5052,26000.0
2005-02-16 14:20:00,34.02,34.09,34.02,34.08,49000.0,19.5052,19.5453,19.5052,19.5396,49000.0
2005-02-16 14:30:00,34.08,34.13,34.08,34.12,38600.0,19.5396,19.5683,19.5396,19.5625,38600.0
2005-02-16 14:40:00,34.12,34.21,34.11,34.2,96400.0,19.5625,19.6141,19.5568,19.6084,96400.0
2005-02-16 14:50:00,34.2,34.34,34.2,34.32,95800.0,19.6084,19.6887,19.6084,19.6772,95800.0
2005-02-16 15:00:00,34.32,34.34,34.25,34.27,53400.0,19.6772,19.6887,19.6371,19.6485,53400.0
2005-02-16 15:10:00,34.27,34.29,34.2,34.22,51200.0,19.6485,19.66,19.6084,19.6199,51200.0
2005-02-16 15:20:00,34.22,34.22,34.14,34.15,44800.0,19.6199,19.6199,19.574,19.5797,44800.0
2005-02-16 15:30:00,34.15,34.16,34.05,34.05,76600.0,19.5797,19.5855,19.5224,19.5224,76600.0
2005-02-16 15:40:00,34.05,34.12,34.05,34.1,59600.0,19.5224,19.5625,19.5224,19.5511,59600.0
2005-02-16 15:50:00,34.1,34.14,34.1,34.12,59400.0,19.5511,19.574,19.5511,19.5625,59400.0
2005-02-17 09:30:00,34.0,34.07,34.0,34.01,83600.0,19.4937,19.5339,19.4937,19.4995,83600.0
2005-02-17 09:40:00,34.01,34.06,33.91,33.97,64200.0,19.4995,19.5281,19.4421,19.4765,64200.0
2005-02-17 09:50:00,33.96,33.97,33.87,33.95,45400.0,19.4708,19.4765,19.4192,19.4651,45400.0
2005-02-17 10:00:00,33.94,33.99,33.86,33.92,49200.0,19.4593,19.488,19.4135,19.4479,49200.0
2005-02-17 10:10:00,33.91,33.91,33.61,33.7,111200.0,19.4421,19.4421,19.2701,19.3217,111200.0
2005-02-17 10:20:00,33.69,33.75,33.67,33.73,64200.0,19.316,19.3504,19.3045,19.3389,64200.0
2005-02-17 10:30:00,33.72,33.8,33.68,33.74,81000.0,19.3332,19.3791,19.3103,19.3447,81000.0
2005-02-17 10:40:00,33.74,33.74,33.68,33.69,72600.0,19.3447,19.3447,19.3103,19.316,72600.0
2005-02-17 10:50:00,33.69,33.7,33.68,33.7,40200.0,19.316,19.3217,19.3103,19.3217,40200.0
2005-02-17 11:00:00,33.7,33.71,33.68,33.7,60600.0,19.3217,19.3275,19.3103,19.3217,60600.0
2005-02-17 11:10:00,33.7,33.74,33.7,33.74,80600.0,19.3217,19.3447,19.3217,19.3447,80600.0
2005-02-17 11:20:00,33.74,33.85,33.73,33.84,81600.0,19.3447,19.4077,19.3389,19.402,81600.0
2005-02-17 11:30:00,33.84,33.84,33.79,33.79,93600.0,19.402,19.402,19.3733,19.3733,93600.0
2005-02-17 11:40:00,33.8,33.8,33.75,33.75,76600.0,19.3791,19.3791,19.3504,19.3504,76600.0
2005-02-17 11:50:00,33.75,33.75,33.71,33.74,56800.0,19.3504,19.3504,19.3275,19.3447,56800.0
2005-02-17 12:00:00,33.74,33.87,33.74,33.85,95200.0,19.3447,19.4192,19.3447,19.4077,95200.0
2005-02-17 12:10:00,33.85,33.88,33.82,33.85,49800.0,19.4077,19.4249,19.3905,19.4077,49800.0
2005-02-17 12:20:00,33.85,33.86,33.78,33.78,54000.0,19.4077,19.4135,19.3676,19.3676,54000.0
2005-02-17 12:30:00,33.78,33.78,33.7,33.74,33000.0,19.3676,19.3676,19.3217,19.3447,33000.0
2005-02-17 12:40:00,33.74,33.77,33.74,33.76,25200.0,19.3447,19.3619,19.3447,19.3561,25200.0
2005-02-17 12:50:00,33.76,33.77,33.7,33.77,45600.0,19.3561,19.3619,19.3217,19.3619,45600.0
2005-02-17 13:00:00,33.77,33.83,33.76,33.78,53600.0,19.3619,19.3963,19.3561,19.3676,53600.0
2005-02-17 13:10:00,33.77,33.77,33.66,33.66,100200.0,19.3619,19.3619,19.2988,19.2988,100200.0
2005-02-17 13:20:00,33.65,33.69,33.63,33.69,63800.0,19.2931,19.316,19.2816,19.316,63800.0
2005-02-17 13:30:00,33.7,33.74,33.68,33.68,157400.0,19.3217,19.3447,19.3103,19.3103,157400.0
2005-02-17 13:40:00,33.69,33.69,33.68,33.68,44600.0,19.316,19.316,19.3103,19.3103,44600.0
2005-02-17 13:50:00,33.68,33.69,33.65,33.67,23000.0,19.3103,19.316,19.2931,19.3045,23000.0
2005-02-17 14:00:00,33.67,33.67,33.65,33.66,49600.0,19.3045,19.3045,19.2931,19.2988,49600.0
2005-02-17 14:10:00,33.66,33.68,33.65,33.68,114200.0,19.2988,19.3103,19.2931,19.3103,114200.0
2005-02-17 14:20:00,33.68,33.69,33.66,33.69,58800.0,19.3103,19.316,19.2988,19.316,58800.0
2005-02-17 14:30:00,33.69,33.71,33.64,33.65,93200.0,19.316,19.3275,19.2873,19.2931,93200.0
2005-02-17 14:40:00,33.65,33.65,33.5,33.51,102600.0,19.2931,19.2931,19.2071,19.2128,102600.0
2005-02-17 14:50:00,33.51,33.53,33.47,33.51,149200.0,19.2128,19.2243,19.1899,19.2128,149200.0
2005-02-17 15:00:00,33.49,33.51,33.48,33.5,62000.0,19.2013,19.2128,19.1956,19.2071,62000.0
2005-02-17 15:10:00,33.5,33.51,33.47,33.51,84400.0,19.2071,19.2128,19.1899,19.2128,84400.0
2005-02-17 15:20:00,33.51,33.51,33.46,33.51,84400.0,19.2128,19.2128,19.1841,19.2128,84400.0
2005-02-17 15:30:00,33.5,33.51,33.49,33.51,99000.0,19.2071,19.2128,19.2013,19.2128,99000.0
2005-02-17 15:40:00,33.51,33.54,33.46,33.46,105200.0,19.2128,19.23,19.1841,19.1841,105200.0
2005-02-17 15:50:00,33.47,33.49,33.46,33.46,83600.0,19.1899,19.2013,19.1841,19.1841,83600.0
2005-02-18 09:30:00,33.58,33.61,33.51,33.56,288400.0,19.2529,19.2701,19.2128,19.2415,288400.0
2005-02-18 09:40:00,33.55,33.63,33.54,33.6,80800.0,19.2357,19.2816,19.23,19.2644,80800.0
2005-02-18 09:50:00,33.6,33.63,33.52,33.54,68200.0,19.2644,19.2816,19.2185,19.23,68200.0
2005-02-18 10:00:00,33.54,33.61,33.54,33.61,49400.0,19.23,19.2701,19.23,19.2701,49400.0
2005-02-18 10:10:00,33.6,33.62,33.58,33.58,44400.0,19.2644,19.2759,19.2529,19.2529,44400.0
2005-02-18 10:20:00,33.56,33.57,33.51,33.57,30000.0,19.2415,19.2472,19.2128,19.2472,30000.0
2005-02-18 10:30:00,33.57,33.61,33.52,33.61,33400.0,19.2472,19.2701,19.2185,19.2701,33400.0
2005-02-18 10:40:00,33.6,33.63,33.45,33.49,43000.0,19.2644,19.2816,19.1784,19.2013,43000.0
2005-02-18 10:50:00,33.49,33.62,33.49,33.62,24800.0,19.2013,19.2759,19.2013,19.2759,24800.0
2005-02-18 11:00:00,33.62,33.64,33.59,33.63,32800.0,19.2759,19.2873,19.2587,19.2816,32800.0
2005-02-18 11:10:00,33.63,33.68,33.63,33.66,28400.0,19.2816,19.3103,19.2816,19.2988,28400.0
2005-02-18 11:20:00,33.66,33.66,33.59,33.6,37400.0,19.2988,19.2988,19.2587,19.2644,37400.0
2005-02-18 11:30:00,33.59,33.59,33.54,33.54,37200.0,19.2587,19.2587,19.23,19.23,37200.0
2005-02-18 11:40:00,33.54,33.55,33.44,33.48,64000.0,19.23,19.2357,19.1727,19.1956,64000.0
2005-02-18 11:50:00,33.48,33.53,33.48,33.52,159200.0,19.1956,19.2243,19.1956,19.2185,159200.0
2005-02-18 12:00:00,33.52,33.59,33.52,33.57,79600.0,19.2185,19.2587,19.2185,19.2472,79600.0
2005-02-18 12:10:00,33.58,33.6,33.57,33.58,49000.0,19.2529,19.2644,19.2472,19.2529,49000.0
2005-02-18 12:20:00,33.59,33.59,33.48,33.48,44200.0,19.2587,19.2587,19.1956,19.1956,44200.0
2005-02-18 12:30:00,33.48,33.49,33.47,33.49,43400.0,19.1956,19.2013,19.1899,19.2013,43400.0
2005-02-18 12:40:00,33.49,33.52,33.49,33.5,62400.0,19.2013,19.2185,19.2013,19.2071,62400.0
2005-02-18 12:50:00,33.5,33.52,33.48,33.51,44200.0,19.2071,19.2185,19.1956,19.2128,44200.0
2005-02-18 13:00:00,33.51,33.52,33.43,33.44,51600.0,19.2128,19.2185,19.1669,19.1727,51600.0
2005-02-18 13:10:00,33.44,33.44,33.39,33.4,40800.0,19.1727,19.1727,19.144,19.1497,40800.0
2005-02-18 13:20:00,33.39,33.42,33.39,33.4,77400.0,19.144,19.1612,19.144,19.1497,77400.0
2005-02-18 13:30:00,33.41,33.44,33.39,33.39,23600.0,19.1555,19.1727,19.144,19.144,23600.0
2005-02-18 13:40:00,33.39,33.41,33.35,33.41,26400.0,19.144,19.1555,19.1211,19.1555,26400.0
2005-02-18 13:50:00,33.4,33.44,33.4,33.44,14400.0,19.1497,19.1727,19.1497,19.1727,14400.0
2005-02-18 14:00:00,33.44,33.44,33.41,33.44,25800.0,19.1727,19.1727,19.1555,19.1727,25800.0
2005-02-18 14:10:00,33.44,33.46,33.44,33.45,67400.0,19.1727,19.1841,19.1727,19.1784,67400.0
2005-02-18 14:20:00,33.45,33.46,33.44,33.45,77200.0,19.1784,19.1841,19.1727,19.1784,77200.0
2005-02-18 14:30:00,33.45,33.45,33.44,33.45,30000.0,19.1784,19.1784,19.1727,19.1784,30000.0
2005-02-18 14:40:00,33.45,33.45,33.44,33.45,46600.0,19.1784,19.1784,19.1727,19.1784,46600.0
2005-02-18 14:50:00,33.45,33.45,33.41,33.41,52000.0,19.1784,19.1784,19.1555,19.1555,52000.0
2005-02-18 15:00:00,33.42,33.45,33.42,33.44,81800.0,19.1612,19.1784,19.1612,19.1727,81800.0
2005-02-18 15:10:00,33.44,33.45,33.43,33.45,37600.0,19.1727,19.1784,19.1669,19.1784,37600.0
2005-02-18 15:20:00,33.45,33.47,33.44,33.45,62000.0,19.1784,19.1899,19.1727,19.1784,62000.0
2005-02-18 15:30:00,33.45,33.48,33.4,33.42,93600.0,19.1784,19.1956,19.1497,19.1612,93600.0
2005-02-18 15:40:00,33.42,33.43,33.41,33.42,160200.0,19.1612,19.1669,19.1555,19.1612,160200.0
2005-02-18 15:50:00,33.42,33.47,33.4,33.43,101600.0,19.1612,19.1899,19.1497,19.1669,101600.0
2005-02-22 09:30:00,33.52,33.52,33.24,33.24,66200.0,19.2185,19.2185,19.058,19.058,66200.0
2005-02-22 09:40:00,33.24,33.34,33.24,33.34,50400.0,19.058,19.1153,19.058,19.1153,50400.0
2005-02-22 09:50:00,33.33,33.45,33.23,33.45,40400.0,19.1096,19.1784,19.0523,19.1784,40400.0
2005-02-22 10:00:00,33.36,33.43,33.18,33.24,45400.0,19.1268,19.1669,19.0236,19.058,45400.0
2005-02-22 10:10:00,33.24,33.32,33.21,33.32,58000.0,19.058,19.1039,19.0408,19.1039,58000.0
2005-02-22 10:20:00,33.35,33.51,33.32,33.46,53400.0,19.1211,19.2128,19.1039,19.1841,53400.0
2005-02-22 10:30:00,33.42,33.57,33.42,33.57,47800.0,19.1612,19.2472,19.1612,19.2472,47800.0
2005-02-22 10:40:00,33.6,33.62,33.52,33.53,66000.0,19.2644,19.2759,19.2185,19.2243,66000.0
2005-02-22 10:50:00,33.53,33.55,33.43,33.43,54800.0,19.2243,19.2357,19.1669,19.1669,54800.0
2005-02-22 11:00:00,33.43,33.45,33.32,33.32,42200.0,19.1669,19.1784,19.1039,19.1039,42200.0
2005-02-22 11:10:00,33.33,33.33,33.2,33.21,57400.0,19.1096,19.1096,19.0351,19.0408,57400.0
2005-02-22 11:20:00,33.21,33.23,33.18,33.18,37400.0,19.0408,19.0523,19.0236,19.0236,37400.0
2005-02-22 11:30:00,33.18,33.27,33.18,33.27,38200.0,19.0236,19.0752,19.0236,19.0752,38200.0
2005-02-22 11:40:00,33.27,33.32,33.24,33.3,28200.0,19.0752,19.1039,19.058,19.0924,28200.0
2005-02-22 11:50:00,33.29,33.3,33.24,33.27,37800.0,19.0867,19.0924,19.058,19.0752,37800.0
2005-02-22 12:00:00,33.27,33.33,33.2,33.33,67000.0,19.0752,19.1096,19.0351,19.1096,67000.0
2005-02-22 12:10:00,33.33,33.34,33.16,33.16,34200.0,19.1096,19.1153,19.0121,19.0121,34200.0
2005-02-22 12:20:00,33.17,33.19,33.07,33.12,46800.0,19.0179,19.0293,18.9605,18.9892,46800.0
2005-02-22 12:30:00,33.12,33.12,33.05,33.06,58400.0,18.9892,18.9892,18.9491,18.9548,58400.0
2005-02-22 12:40:00,33.06,33.08,33.02,33.07,61800.0,18.9548,18.9663,18.9319,18.9605,61800.0
2005-02-22 12:50:00,33.07,33.07,33.06,33.07,42800.0,18.9605,18.9605,18.9548,18.9605,42800.0
2005-02-22 13:00:00,33.07,33.07,33.01,33.01,83600.0,18.9605,18.9605,18.9261,18.9261,83600.0
2005-02-22 13:10:00,33.01,33.06,32.95,33.05,112600.0,18.9261,18.9548,18.8917,18.9491,112600.0
2005-02-22 13:20:00,33.04,33.04,33.02,33.02,59400.0,18.9433,18.9433,18.9319,18.9319,59400.0
2005-02-22 13:30:00,33.03,33.04,32.99,32.99,52800.0,18.9376,18.9433,18.9147,18.9147,52800.0
2005-02-22 13:40:00,32.99,33.01,32.98,32.99,60600.0,18.9147,18.9261,18.9089,18.9147,60600.0
2005-02-22 13:50:00,32.99,33.0,32.9,32.9,60400.0,18.9147,18.9204,18.8631,18.8631,60400.0
2005-02-22 14:00:00,32.91,32.91,32.76,32.8,156200.0,18.8688,18.8688,18.7828,18.8057,156200.0
2005-02-22 14:10:00,32.8,32.83,32.72,32.73,107400.0,18.8057,18.8229,18.7599,18.7656,107400.0
2005-02-22 14:20:00,32.73,32.8,32.7,32.8,130000.0,18.7656,18.8057,18.7484,18.8057,130000.0
2005-02-22 14:30:00,32.8,32.84,32.79,32.81,71800.0,18.8057,18.8287,18.8,18.8115,71800.0
2005-02-22 14:40:00,32.81,32.81,32.77,32.79,45800.0,18.8115,18.8115,18.7885,18.8,45800.0
2005-02-22 14:50:00,32.79,33.02,32.77,32.82,64200.0,18.8,18.9319,18.7885,18.8172,64200.0
2005-02-22 15:00:00,32.82,32.89,32.82,32.88,65000.0,18.8172,18.8573,18.8172,18.8516,65000.0
2005-02-22 15:10:00,32.88,32.89,32.75,32.86,89800.0,18.8516,18.8573,18.7771,18.8401,89800.0
2005-02-22 15:20:00,32.86,32.87,32.8,32.81,72800.0,18.8401,18.8459,18.8057,18.8115,72800.0
2005-02-22 15:30:00,32.8,32.82,32.78,32.81,118800.0,18.8057,18.8172,18.7943,18.8115,118800.0
2005-02-22 15:40:00,32.83,32.88,32.83,32.87,71800.0,18.8229,18.8516,18.8229,18.8459,71800.0
2005-02-22 15:50:00,32.87,32.88,32.81,32.84,100400.0,18.8459,18.8516,18.8115,18.8287,100400.0
2005-02-23 09:30:00,32.84,32.98,32.84,32.93,94000.0,18.8287,18.9089,18.8287,18.8803,94000.0
2005-02-23 09:40:00,32.93,32.97,32.87,32.97,62400.0,18.8803,18.9032,18.8459,18.9032,62400.0
2005-02-23 09:50:00,32.97,32.99,32.93,32.94,67400.0,18.9032,18.9147,18.8803,18.886,67400.0
2005-02-23 10:00:00,32.93,32.94,32.88,32.92,41000.0,18.8803,18.886,18.8516,18.8745,41000.0
2005-02-23 10:10:00,32.92,32.99,32.92,32.99,46000.0,18.8745,18.9147,18.8745,18.9147,46000.0
2005-02-23 10:20:00,32.99,33.02,32.99,33.01,69200.0,18.9147,18.9319,18.9147,18.9261,69200.0
2005-02-23 10:30:00,33.01,33.02,32.94,32.94,57600.0,18.9261,18.9319,18.886,18.886,57600.0
2005-02-23 10:40:00,32.94,32.97,32.92,32.94,34400.0,18.886,18.9032,18.8745,18.886,34400.0
2005-02-23 10:50:00,32.94,32.95,32.84,32.95,29400.0,18.886,18.8917,18.8287,18.8917,29400.0
2005-02-23 11:00:00,32.96,33.02,32.92,33.01,30600.0,18.8975,18.9319,18.8745,18.9261,30600.0
2005-02-23 11:10:00,33.01,33.02,32.97,33.01,41200.0,18.9261,18.9319,18.9032,18.9261,41200.0
2005-02-23 11:20:00,33.01,33.02,32.99,33.02,43000.0,18.9261,18.9319,18.9147,18.9319,43000.0
2005-02-23 11:30:00,33.02,33.08,33.01,33.02,61200.0,18.9319,18.9663,18.9261,18.9319,61200.0
2005-02-23 11:40:00,33.02,33.04,32.98,32.99,46200.0,18.9319,18.9433,18.9089,18.9147,46200.0
2005-02-23 11:50:00,32.99,32.99,32.95,32.97,15200.0,18.9147,18.9147,18.8917,18.9032,15200.0
2005-02-23 12:00:00,32.97,33.01,32.96,32.97,31600.0,18.9032,18.9261,18.8975,18.9032,31600.0
2005-02-23 12:10:00,32.97,33.01,32.97,32.97,41400.0,18.9032,18.9261,18.9032,18.9032,41400.0
2005-02-23 12:20:00,32.98,33.01,32.93,32.97,50600.0,18.9089,18.9261,18.8803,18.9032,50600.0
2005-02-23 12:30:00,32.97,32.97,32.92,32.94,34200.0,18.9032,18.9032,18.8745,18.886,34200.0
2005-02-23 12:40:00,32.95,32.98,32.93,32.94,209800.0,18.8917,18.9089,18.8803,18.886,209800.0
2005-02-23 12:50:00,32.94,32.95,32.94,32.95,13600.0,18.886,18.8917,18.886,18.8917,13600.0
2005-02-23 13:00:00,32.95,32.98,32.9,32.9,31800.0,18.8917,18.9089,18.8631,18.8631,31800.0
2005-02-23 13:10:00,32.9,32.9,32.81,32.85,64400.0,18.8631,18.8631,18.8115,18.8344,64400.0
2005-02-23 13:20:00,32.85,32.85,32.8,32.84,37800.0,18.8344,18.8344,18.8057,18.8287,37800.0
2005-02-23 13:30:00,32.84,32.86,32.83,32.85,32600.0,18.8287,18.8401,18.8229,18.8344,32600.0
2005-02-23 13:40:00,32.85,32.87,32.8,32.85,58000.0,18.8344,18.8459,18.8057,18.8344,58000.0
2005-02-23 13:50:00,32.87,32.91,32.87,32.87,48200.0,18.8459,18.8688,18.8459,18.8459,48200.0
2005-02-23 14:00:00,32.87,32.92,32.8,32.88,63200.0,18.8459,18.8745,18.8057,18.8516,63200.0
2005-02-23 14:10:00,32.89,32.89,32.78,32.84,61000.0,18.8573,18.8573,18.7943,18.8287,61000.0
2005-02-23 14:20:00,32.85,32.92,32.84,32.86,51800.0,18.8344,18.8745,18.8287,18.8401,51800.0
2005-02-23 14:30:00,32.85,32.92,32.85,32.87,64600.0,18.8344,18.8745,18.8344,18.8459,64600.0
2005-02-23 14:40:00,32.87,32.87,32.77,32.85,102200.0,18.8459,18.8459,18.7885,18.8344,102200.0
2005-02-23 14:50:00,32.85,32.87,32.8,32.81,80600.0,18.8344,18.8459,18.8057,18.8115,80600.0
2005-02-23 15:00:00,32.82,32.84,32.8,32.84,50600.0,18.8172,18.8287,18.8057,18.8287,50600.0
2005-02-23 15:10:00,32.84,32.88,32.82,32.88,65400.0,18.8287,18.8516,18.8172,18.8516,65400.0
2005-02-23 15:20:00,32.88,32.92,32.85,32.89,70600.0,18.8516,18.8745,18.8344,18.8573,70600.0
2005-02-23 15:30:00,32.89,32.91,32.85,32.88,85000.0,18.8573,18.8688,18.8344,18.8516,85000.0
2005-02-23 15:40:00,32.88,32.88,32.81,32.83,84600.0,18.8516,18.8516,18.8115,18.8229,84600.0
2005-02-23 15:50:00,32.82,32.83,32.77,32.77,114200.0,18.8172,18.8229,18.7885,18.7885,114200.0
2005-02-24 09:30:00,32.83,32.98,32.83,32.94,63000.0,18.8229,18.9089,18.8229,18.886,63000.0
2005-02-24 09:40:00,32.94,32.95,32.77,32.78,72000.0,18.886,18.8917,18.7885,18.7943,72000.0
2005-02-24 09:50:00,32.77,32.77,32.69,32.71,90200.0,18.7885,18.7885,18.7427,18.7541,90200.0
2005-02-24 10:00:00,32.71,32.82,32.71,32.81,83000.0,18.7541,18.8172,18.7541,18.8115,83000.0
2005-02-24 10:10:00,32.82,32.88,32.82,32.84,151200.0,18.8172,18.8516,18.8172,18.8287,151200.0
2005-02-24 10:20:00,32.83,32.85,32.81,32.83,40400.0,18.8229,18.8344,18.8115,18.8229,40400.0
2005-02-24 10:30:00,32.83,32.92,32.83,32.88,113800.0,18.8229,18.8745,18.8229,18.8516,113800.0
2005-02-24 10:40:00,32.88,32.88,32.81,32.81,40200.0,18.8516,18.8516,18.8115,18.8115,40200.0
2005-02-24 10:50:00,32.84,32.85,32.69,32.71,57600.0,18.8287,18.8344,18.7427,18.7541,57600.0
2005-02-24 11:00:00,32.72,32.77,32.7,32.77,38600.0,18.7599,18.7885,18.7484,18.7885,38600.0
2005-02-24 11:10:00,32.76,32.85,32.76,32.84,52600.0,18.7828,18.8344,18.7828,18.8287,52600.0
2005-02-24 11:20:00,32.84,32.94,32.84,32.87,55000.0,18.8287,18.886,18.8287,18.8459,55000.0
2005-02-24 11:30:00,32.9,32.9,32.86,32.88,30000.0,18.8631,18.8631,18.8401,18.8516,30000.0
2005-02-24 11:40:00,32.88,32.93,32.88,32.88,35600.0,18.8516,18.8803,18.8516,18.8516,35600.0
2005-02-24 11:50:00,32.88,32.88,32.77,32.82,40400.0,18.8516,18.8516,18.7885,18.8172,40400.0
2005-02-24 12:00:00,32.82,32.83,32.75,32.77,63800.0,18.8172,18.8229,18.7771,18.7885,63800.0
2005-02-24 12:10:00,32.77,32.8,32.77,32.78,20000.0,18.7885,18.8057,18.7885,18.7943,20000.0
2005-02-24 12:20:00,32.78,32.84,32.78,32.82,25200.0,18.7943,18.8287,18.7943,18.8172,25200.0
2005-02-24 12:30:00,32.82,32.82,32.78,32.8,24200.0,18.8172,18.8172,18.7943,18.8057,24200.0
2005-02-24 12:40:00,32.81,32.88,32.79,32.85,22200.0,18.8115,18.8516,18.8,18.8344,22200.0
2005-02-24 12:50:00,32.85,32.9,32.85,32.88,35200.0,18.8344,18.8631,18.8344,18.8516,35200.0
2005-02-24 13:00:00,32.88,32.91,32.87,32.87,29800.0,18.8516,18.8688,18.8459,18.8459,29800.0
2005-02-24 13:10:00,32.87,32.91,32.87,32.9,39600.0,18.8459,18.8688,18.8459,18.8631,39600.0
2005-02-24 13:20:00,32.9,32.97,32.9,32.95,32400.0,18.8631,18.9032,18.8631,18.8917,32400.0
2005-02-24 13:30:00,32.96,33.04,32.94,33.02,63000.0,18.8975,18.9433,18.886,18.9319,63000.0
2005-02-24 13:40:00,33.0,33.04,33.0,33.02,23200.0,18.9204,18.9433,18.9204,18.9319,23200.0
2005-02-24 13:50:00,33.02,33.07,32.99,33.02,31200.0,18.9319,18.9605,18.9147,18.9319,31200.0
2005-02-24 14:00:00,33.01,33.07,32.99,33.07,73400.0,18.9261,18.9605,18.9147,18.9605,73400.0
2005-02-24 14:10:00,33.07,33.2,33.07,33.2,81600.0,18.9605,19.0351,18.9605,19.0351,81600.0
2005-02-24 14:20:00,33.2,33.27,33.18,33.22,56400.0,19.0351,19.0752,19.0236,19.0465,56400.0
2005-02-24 14:30:00,33.22,33.26,33.21,33.24,85200.0,19.0465,19.0695,19.0408,19.058,85200.0
2005-02-24 14:40:00,33.24,33.27,33.24,33.25,52800.0,19.058,19.0752,19.058,19.0637,52800.0
2005-02-24 14:50:00,33.26,33.26,33.21,33.23,80200.0,19.0695,19.0695,19.0408,19.0523,80200.0
2005-02-24 15:00:00,33.22,33.23,33.21,33.23,89800.0,19.0465,19.0523,19.0408,19.0523,89800.0
2005-02-24 15:10:00,33.23,33.27,33.23,33.24,43000.0,19.0523,19.0752,19.0523,19.058,43000.0
2005-02-24 15:20:00,33.24,33.25,33.15,33.17,34400.0,19.058,19.0637,19.0064,19.0179,34400.0
2005-02-24 15:30:00,33.17,33.27,33.17,33.27,58200.0,19.0179,19.0752,19.0179,19.0752,58200.0
2005-02-24 15:40:00,33.26,33.26,33.19,33.21,58200.0,19.0695,19.0695,19.0293,19.0408,58200.0
2005-02-24 15:50:00,33.21,33.26,33.21,33.25,72800.0,19.0408,19.0695,19.0408,19.0637,72800.0
2005-02-25 09:30:00,33.12,33.27,33.1,33.1,69800.0,18.9892,19.0752,18.9777,18.9777,69800.0
2005-02-25 09:40:00,33.08,33.15,33.04,33.1,102200.0,18.9663,19.0064,18.9433,18.9777,102200.0
2005-02-25 09:50:00,33.1,33.12,33.0,33.0,86600.0,18.9777,18.9892,18.9204,18.9204,86600.0
2005-02-25 10:00:00,33.0,33.04,32.97,32.99,124800.0,18.9204,18.9433,18.9032,18.9147,124800.0
2005-02-25 10:10:00,32.99,32.99,32.96,32.99,115200.0,18.9147,18.9147,18.8975,18.9147,115200.0
2005-02-25 10:20:00,32.99,33.0,32.96,33.0,203200.0,18.9147,18.9204,18.8975,18.9204,203200.0
2005-02-25 10:30:00,32.99,33.01,32.98,32.99,51400.0,18.9147,18.9261,18.9089,18.9147,51400.0
2005-02-25 10:40:00,32.99,33.02,32.97,32.97,142200.0,18.9147,18.9319,18.9032,18.9032,142200.0
2005-02-25 10:50:00,32.97,33.07,32.97,33.04,34600.0,18.9032,18.9605,18.9032,18.9433,34600.0
2005-02-25 11:00:00,33.04,33.11,33.04,33.08,63200.0,18.9433,18.9835,18.9433,18.9663,63200.0
2005-02-25 11:10:00,33.08,33.09,33.05,33.07,78600.0,18.9663,18.972,18.9491,18.9605,78600.0
2005-02-25 11:20:00,33.07,33.15,33.07,33.12,88400.0,18.9605,19.0064,18.9605,18.9892,88400.0
2005-02-25 11:30:00,33.13,33.25,33.13,33.23,41600.0,18.9949,19.0637,18.9949,19.0523,41600.0
2005-02-25 11:40:00,33.23,33.3,33.23,33.25,48200.0,19.0523,19.0924,19.0523,19.0637,48200.0
2005-02-25 11:50:00,33.25,33.4,33.25,33.3,84400.0,19.0637,19.1497,19.0637,19.0924,84400.0
2005-02-25 12:00:00,33.29,33.32,33.29,33.31,25600.0,19.0867,19.1039,19.0867,19.0981,25600.0
2005-02-25 12:10:00,33.31,33.33,33.27,33.32,20600.0,19.0981,19.1096,19.0752,19.1039,20600.0
2005-02-25 12:20:00,33.32,33.35,33.3,33.35,14800.0,19.1039,19.1211,19.0924,19.1211,14800.0
2005-02-25 12:30:00,33.34,33.42,33.34,33.4,29000.0,19.1153,19.1612,19.1153,19.1497,29000.0
2005-02-25 12:40:00,33.4,33.42,33.36,33.4,21600.0,19.1497,19.1612,19.1268,19.1497,21600.0
2005-02-25 12:50:00,33.4,33.4,33.33,33.34,30600.0,19.1497,19.1497,19.1096,19.1153,30600.0
2005-02-25 13:00:00,33.34,33.36,33.31,33.32,26600.0,19.1153,19.1268,19.0981,19.1039,26600.0
2005-02-25 13:10:00,33.31,33.31,33.24,33.25,29000.0,19.0981,19.0981,19.058,19.0637,29000.0
2005-02-25 13:20:00,33.25,33.27,33.22,33.22,23200.0,19.0637,19.0752,19.0465,19.0465,23200.0
2005-02-25 13:30:00,33.22,33.26,33.21,33.26,31400.0,19.0465,19.0695,19.0408,19.0695,31400.0
2005-02-25 13:40:00,33.27,33.33,33.27,33.29,33000.0,19.0752,19.1096,19.0752,19.0867,33000.0
2005-02-25 13:50:00,33.29,33.35,33.29,33.35,21600.0,19.0867,19.1211,19.0867,19.1211,21600.0
2005-02-25 14:00:00,33.35,33.38,33.35,33.37,27800.0,19.1211,19.1383,19.1211,19.1325,27800.0
2005-02-25 14:10:00,33.37,33.44,33.35,33.41,51000.0,19.1325,19.1727,19.1211,19.1555,51000.0
2005-02-25 14:20:00,33.42,33.45,33.38,33.38,50200.0,19.1612,19.1784,19.1383,19.1383,50200.0
2005-02-25 14:30:00,33.38,33.47,33.38,33.46,24200.0,19.1383,19.1899,19.1383,19.1841,24200.0
2005-02-25 14:40:00,33.46,33.46,33.34,33.4,34400.0,19.1841,19.1841,19.1153,19.1497,34400.0
2005-02-25 14:50:00,33.4,33.42,33.37,33.41,44800.0,19.1497,19.1612,19.1325,19.1555,44800.0
2005-02-25 15:00:00,33.41,33.48,33.41,33.43,48800.0,19.1555,19.1956,19.1555,19.1669,48800.0
2005-02-25 15:10:00,33.43,33.49,33.43,33.44,64800.0,19.1669,19.2013,19.1669,19.1727,64800.0
2005-02-25 15:20:00,33.44,33.44,33.37,33.38,98400.0,19.1727,19.1727,19.1325,19.1383,98400.0
2005-02-25 15:30:00,33.38,33.39,33.35,33.39,111600.0,19.1383,19.144,19.1211,19.144,111600.0
2005-02-25 15:40:00,33.39,33.43,33.38,33.4,90400.0,19.144,19.1669,19.1383,19.1497,90400.0
2005-02-25 15:50:00,33.4,33.42,33.38,33.38,56000.0,19.1497,19.1612,19.1383,19.1383,56000.0
2005-02-28 09:30:00,33.38,33.47,33.23,33.3,63200.0,19.1383,19.1899,19.0523,19.0924,63200.0
2005-02-28 09:40:00,33.31,33.43,33.28,33.29,74400.0,19.0981,19.1669,19.0809,19.0867,74400.0
2005-02-28 09:50:00,33.29,33.4,33.23,33.4,51000.0,19.0867,19.1497,19.0523,19.1497,51000.0
2005-02-28 10:00:00,33.39,33.39,33.27,33.3,50800.0,19.144,19.144,19.0752,19.0924,50800.0
2005-02-28 10:10:00,33.3,33.33,33.27,33.3,23800.0,19.0924,19.1096,19.0752,19.0924,23800.0
2005-02-28 10:20:00,33.31,33.45,33.3,33.45,80800.0,19.0981,19.1784,19.0924,19.1784,80800.0
2005-02-28 10:30:00,33.45,33.58,33.43,33.56,56200.0,19.1784,19.2529,19.1669,19.2415,56200.0
2005-02-28 10:40:00,33.57,33.68,33.57,33.63,91400.0,19.2472,19.3103,19.2472,19.2816,91400.0
2005-02-28 10:50:00,33.61,33.62,33.54,33.55,30400.0,19.2701,19.2759,19.23,19.2357,30400.0
2005-02-28 11:00:00,33.55,33.56,33.43,33.43,35800.0,19.2357,19.2415,19.1669,19.1669,35800.0
2005-02-28 11:10:00,33.43,33.47,33.38,33.41,74200.0,19.1669,19.1899,19.1383,19.1555,74200.0
2005-02-28 11:20:00,33.41,33.46,33.41,33.44,51400.0,19.1555,19.1841,19.1555,19.1727,51400.0
2005-02-28 11:30:00,33.44,33.49,33.38,33.46,57200.0,19.1727,19.2013,19.1383,19.1841,57200.0
2005-02-28 11:40:00,33.46,33.51,33.41,33.45,53000.0,19.1841,19.2128,19.1555,19.1784,53000.0
2005-02-28 11:50:00,33.44,33.44,33.35,33.38,67200.0,19.1727,19.1727,19.1211,19.1383,67200.0
2005-02-28 12:00:00,33.38,33.38,33.27,33.31,29600.0,19.1383,19.1383,19.0752,19.0981,29600.0
2005-02-28 12:10:00,33.31,33.32,33.17,33.2,54400.0,19.0981,19.1039,19.0179,19.0351,54400.0
2005-02-28 12:20:00,33.2,33.27,33.2,33.23,59800.0,19.0351,19.0752,19.0351,19.0523,59800.0
2005-02-28 12:30:00,33.22,33.28,33.22,33.25,28000.0,19.0465,19.0809,19.0465,19.0637,28000.0
2005-02-28 12:40:00,33.26,33.28,33.24,33.25,25600.0,19.0695,19.0809,19.058,19.0637,25600.0
2005-02-28 12:50:00,33.25,33.26,33.23,33.26,15400.0,19.0637,19.0695,19.0523,19.0695,15400.0
2005-02-28 13:00:00,33.26,33.33,33.26,33.32,30600.0,19.0695,19.1096,19.0695,19.1039,30600.0
2005-02-28 13:10:00,33.32,33.33,33.27,33.31,18800.0,19.1039,19.1096,19.0752,19.0981,18800.0
2005-02-28 13:20:00,33.32,33.33,33.27,33.27,36800.0,19.1039,19.1096,19.0752,19.0752,36800.0
2005-02-28 13:30:00,33.28,33.3,33.19,33.2,50800.0,19.0809,19.0924,19.0293,19.0351,50800.0
2005-02-28 13:40:00,33.2,33.24,33.13,33.17,76800.0,19.0351,19.058,18.9949,19.0179,76800.0
2005-02-28 13:50:00,33.17,33.22,33.12,33.17,45200.0,19.0179,19.0465,18.9892,19.0179,45200.0
2005-02-28 14:00:00,33.14,33.17,33.04,33.1,44800.0,19.0007,19.0179,18.9433,18.9777,44800.0
2005-02-28 14:10:00,33.1,33.21,33.1,33.21,43200.0,18.9777,19.0408,18.9777,19.0408,43200.0
2005-02-28 14:20:00,33.22,33.29,33.22,33.26,52400.0,19.0465,19.0867,19.0465,19.0695,52400.0
2005-02-28 14:30:00,33.26,33.26,33.21,33.22,29000.0,19.0695,19.0695,19.0408,19.0465,29000.0
2005-02-28 14:40:00,33.22,33.27,33.21,33.27,32600.0,19.0465,19.0752,19.0408,19.0752,32600.0
2005-02-28 14:50:00,33.27,33.27,33.21,33.23,42600.0,19.0752,19.0752,19.0408,19.0523,42600.0
2005-02-28 15:00:00,33.23,33.35,33.2,33.33,46400.0,19.0523,19.1211,19.0351,19.1096,46400.0
2005-02-28 15:10:00,33.33,33.35,33.27,33.33,108000.0,19.1096,19.1211,19.0752,19.1096,108000.0
2005-02-28 15:20:00,33.33,33.33,33.26,33.26,64200.0,19.1096,19.1096,19.0695,19.0695,64200.0
2005-02-28 15:30:00,33.27,33.38,33.27,33.33,71000.0,19.0752,19.1383,19.0752,19.1096,71000.0
2005-02-28 15:40:00,33.34,33.34,33.23,33.24,54800.0,19.1153,19.1153,19.0523,19.058,54800.0
2005-02-28 15:50:00,33.23,33.25,33.11,33.11,229400.0,19.0523,19.0637,18.9835,18.9835,229400.0
2005-03-01 09:30:00,33.23,33.42,33.22,33.33,78800.0,19.0523,19.1612,19.0465,19.1096,78800.0
2005-03-01 09:40:00,33.32,33.4,33.25,33.25,59200.0,19.1039,19.1497,19.0637,19.0637,59200.0
2005-03-01 09:50:00,33.26,33.3,33.17,33.25,56800.0,19.0695,19.0924,19.0179,19.0637,56800.0
2005-03-01 10:00:00,33.23,33.45,33.2,33.33,91600.0,19.0523,19.1784,19.0351,19.1096,91600.0
2005-03-01 10:10:00,33.33,33.38,33.26,33.27,43800.0,19.1096,19.1383,19.0695,19.0752,43800.0
2005-03-01 10:20:00,33.27,33.29,33.2,33.22,58000.0,19.0752,19.0867,19.0351,19.0465,58000.0
2005-03-01 10:30:00,33.22,33.3,33.22,33.29,230800.0,19.0465,19.0924,19.0465,19.0867,230800.0
2005-03-01 10:40:00,33.3,33.31,33.17,33.2,67200.0,19.0924,19.0981,19.0179,19.0351,67200.0
2005-03-01 10:50:00,33.19,33.23,33.15,33.2,58800.0,19.0293,19.0523,19.0064,19.0351,58800.0
2005-03-01 11:00:00,33.2,33.23,33.17,33.17,58600.0,19.0351,19.0523,19.0179,19.0179,58600.0
2005-03-01 11:10:00,33.18,33.19,33.1,33.15,61800.0,19.0236,19.0293,18.9777,19.0064,61800.0
2005-03-01 11:20:00,33.15,33.15,33.02,33.05,118800.0,19.0064,19.0064,18.9319,18.9491,118800.0
2005-03-01 11:30:00,33.07,33.13,33.06,33.08,68800.0,18.9605,18.9949,18.9548,18.9663,68800.0
2005-03-01 11:40:00,33.08,33.16,33.01,33.15,49200.0,18.9663,19.0121,18.9261,19.0064,49200.0
2005-03-01 11:50:00,33.13,33.19,33.08,33.17,67200.0,18.9949,19.0293,18.9663,19.0179,67200.0
2005-03-01 12:00:00,33.16,33.17,33.07,33.09,73600.0,19.0121,19.0179,18.9605,18.972,73600.0
2005-03-01 12:10:00,33.09,33.16,33.09,33.16,33400.0,18.972,19.0121,18.972,19.0121,33400.0
2005-03-01 12:20:00,33.16,33.17,33.12,33.12,48400.0,19.0121,19.0179,18.9892,18.9892,48400.0
2005-03-01 12:30:00,33.12,33.16,33.07,33.08,35000.0,18.9892,19.0121,18.9605,18.9663,35000.0
2005-03-01 12:40:00,33.09,33.12,33.06,33.12,44400.0,18.972,18.9892,18.9548,18.9892,44400.0
2005-03-01 12:50:00,33.12,33.18,33.1,33.16,42400.0,18.9892,19.0236,18.9777,19.0121,42400.0
2005-03-01 13:00:00,33.14,33.2,33.13,33.13,69600.0,19.0007,19.0351,18.9949,18.9949,69600.0
2005-03-01 13:10:00,33.13,33.19,33.11,33.13,42400.0,18.9949,19.0293,18.9835,18.9949,42400.0
2005-03-01 13:20:00,33.13,33.13,33.05,33.07,100200.0,18.9949,18.9949,18.9491,18.9605,100200.0
2005-03-01 13:30:00,33.07,33.13,33.07,33.07,37800.0,18.9605,18.9949,18.9605,18.9605,37800.0
2005-03-01 13:40:00,33.07,33.11,33.03,33.08,80400.0,18.9605,18.9835,18.9376,18.9663,80400.0
2005-03-01 13:50:00,33.08,33.12,33.07,33.11,105200.0,18.9663,18.9892,18.9605,18.9835,105200.0
2005-03-01 14:00:00,33.11,33.13,33.04,33.04,134800.0,18.9835,18.9949,18.9433,18.9433,134800.0
2005-03-01 14:10:00,33.03,33.06,33.03,33.04,77600.0,18.9376,18.9548,18.9376,18.9433,77600.0
2005-03-01 14:20:00,33.04,33.1,33.04,33.04,70000.0,18.9433,18.9777,18.9433,18.9433,70000.0
2005-03-01 14:30:00,33.04,33.07,33.01,33.05,71600.0,18.9433,18.9605,18.9261,18.9491,71600.0
2005-03-01 14:40:00,33.05,33.05,33.0,33.03,68400.0,18.9491,18.9491,18.9204,18.9376,68400.0
2005-03-01 14:50:00,33.03,33.05,32.99,33.04,67200.0,18.9376,18.9491,18.9147,18.9433,67200.0
2005-03-01 15:00:00,33.05,33.07,33.01,33.06,64600.0,18.9491,18.9605,18.9261,18.9548,64600.0
2005-03-01 15:10:00,33.07,33.13,33.05,33.05,116200.0,18.9605,18.9949,18.9491,18.9491,116200.0
2005-03-01 15:20:00,33.05,33.13,33.04,33.13,92200.0,18.9491,18.9949,18.9433,18.9949,92200.0
2005-03-01 15:30:00,33.13,33.13,33.04,33.06,121200.0,18.9949,18.9949,18.9433,18.9548,121200.0
2005-03-01 15:40:00,33.06,33.09,33.0,33.04,131800.0,18.9548,18.972,18.9204,18.9433,131800.0
2005-03-01 15:50:00,33.04,33.04,32.99,33.02,153000.0,18.9433,18.9433,18.9147,18.9319,153000.0
2005-03-02 09:30:00,32.95,32.98,32.8,32.8,106200.0,18.8917,18.9089,18.8057,18.8057,106200.0
2005-03-02 09:40:00,32.76,33.02,32.71,32.99,79600.0,18.7828,18.9319,18.7541,18.9147,79600.0
2005-03-02 09:50:00,32.99,33.1,32.97,33.09,88600.0,18.9147,18.9777,18.9032,18.972,88600.0
2005-03-02 10:00:00,33.09,33.09,32.99,33.04,56600.0,18.972,18.972,18.9147,18.9433,56600.0
2005-03-02 10:10:00,33.04,33.07,32.99,33.03,70200.0,18.9433,18.9605,18.9147,18.9376,70200.0
2005-03-02 10:20:00,33.04,33.07,33.01,33.04,79600.0,18.9433,18.9605,18.9261,18.9433,79600.0
2005-03-02 10:30:00,33.03,33.06,32.97,32.97,154800.0,18.9376,18.9548,18.9032,18.9032,154800.0
2005-03-02 10:40:00,32.97,33.0,32.92,32.99,37200.0,18.9032,18.9204,18.8745,18.9147,37200.0
2005-03-02 10:50:00,32.99,33.08,32.99,33.07,67400.0,18.9147,18.9663,18.9147,18.9605,67400.0
2005-03-02 11:00:00,33.07,33.07,33.02,33.05,168800.0,18.9605,18.9605,18.9319,18.9491,168800.0
2005-03-02 11:10:00,33.04,33.21,33.04,33.15,93200.0,18.9433,19.0408,18.9433,19.0064,93200.0
2005-03-02 11:20:00,33.15,33.2,33.1,33.13,34400.0,19.0064,19.0351,18.9777,18.9949,34400.0
2005-03-02 11:30:00,33.13,33.16,33.1,33.16,45600.0,18.9949,19.0121,18.9777,19.0121,45600.0
2005-03-02 11:40:00,33.16,33.18,33.15,33.15,35800.0,19.0121,19.0236,19.0064,19.0064,35800.0
2005-03-02 11:50:00,33.15,33.21,33.14,33.19,40200.0,19.0064,19.0408,19.0007,19.0293,40200.0
2005-03-02 12:00:00,33.18,33.26,33.18,33.22,32400.0,19.0236,19.0695,19.0236,19.0465,32400.0
2005-03-02 12:10:00,33.22,33.27,33.19,33.19,24000.0,19.0465,19.0752,19.0293,19.0293,24000.0
2005-03-02 12:20:00,33.19,33.23,33.16,33.18,31400.0,19.0293,19.0523,19.0121,19.0236,31400.0
2005-03-02 12:30:00,33.17,33.21,33.13,33.13,14800.0,19.0179,19.0408,18.9949,18.9949,14800.0
2005-03-02 12:40:00,33.13,33.17,33.12,33.17,21200.0,18.9949,19.0179,18.9892,19.0179,21200.0
2005-03-02 12:50:00,33.17,33.2,33.16,33.18,19000.0,19.0179,19.0351,19.0121,19.0236,19000.0
2005-03-02 13:00:00,33.19,33.23,33.16,33.19,26400.0,19.0293,19.0523,19.0121,19.0293,26400.0
2005-03-02 13:10:00,33.19,33.24,33.18,33.23,24200.0,19.0293,19.058,19.0236,19.0523,24200.0
2005-03-02 13:20:00,33.24,33.25,33.23,33.24,44200.0,19.058,19.0637,19.0523,19.058,44200.0
2005-03-02 13:30:00,33.24,33.26,33.24,33.24,39600.0,19.058,19.0695,19.058,19.058,39600.0
2005-03-02 13:40:00,33.24,33.24,33.13,33.14,33800.0,19.058,19.058,18.9949,19.0007,33800.0
2005-03-02 13:50:00,33.14,33.15,32.99,33.04,74600.0,19.0007,19.0064,18.9147,18.9433,74600.0
2005-03-02 14:00:00,33.05,33.1,33.02,33.03,39200.0,18.9491,18.9777,18.9319,18.9376,39200.0
2005-03-02 14:10:00,33.04,33.1,33.02,33.06,34800.0,18.9433,18.9777,18.9319,18.9548,34800.0
2005-03-02 14:20:00,33.06,33.1,33.06,33.07,35400.0,18.9548,18.9777,18.9548,18.9605,35400.0
2005-03-02 14:30:00,33.08,33.1,32.99,33.04,65400.0,18.9663,18.9777,18.9147,18.9433,65400.0
2005-03-02 14:40:00,33.02,33.08,33.0,33.07,71200.0,18.9319,18.9663,18.9204,18.9605,71200.0
2005-03-02 14:50:00,33.07,33.1,33.06,33.1,63200.0,18.9605,18.9777,18.9548,18.9777,63200.0
2005-03-02 15:00:00,33.1,33.17,33.1,33.17,67200.0,18.9777,19.0179,18.9777,19.0179,67200.0
2005-03-02 15:10:00,33.16,33.18,33.1,33.11,59200.0,19.0121,19.0236,18.9777,18.9835,59200.0
2005-03-02 15:20:00,33.1,33.23,33.1,33.23,59000.0,18.9777,19.0523,18.9777,19.0523,59000.0
2005-03-02 15:30:00,33.23,33.24,33.19,33.2,59200.0,19.0523,19.058,19.0293,19.0351,59200.0
2005-03-02 15:40:00,33.19,33.2,33.15,33.18,69200.0,19.0293,19.0351,19.0064,19.0236,69200.0
2005-03-02 15:50:00,33.18,33.18,33.1,33.12,104000.0,19.0236,19.0236,18.9777,18.9892,104000.0
2005-03-03 09:30:00,33.13,33.26,33.1,33.19,74400.0,18.9949,19.0695,18.9777,19.0293,74400.0
2005-03-03 09:40:00,33.18,33.3,33.13,33.18,90800.0,19.0236,19.0924,18.9949,19.0236,90800.0
2005-03-03 09:50:00,33.19,33.21,33.06,33.07,59800.0,19.0293,19.0408,18.9548,18.9605,59800.0
2005-03-03 10:00:00,33.08,33.23,33.05,33.2,80800.0,18.9663,19.0523,18.9491,19.0351,80800.0
2005-03-03 10:10:00,33.2,33.21,33.1,33.15,77400.0,19.0351,19.0408,18.9777,19.0064,77400.0
2005-03-03 10:20:00,33.13,33.17,33.04,33.1,44400.0,18.9949,19.0179,18.9433,18.9777,44400.0
2005-03-03 10:30:00,33.1,33.1,33.04,33.07,35600.0,18.9777,18.9777,18.9433,18.9605,35600.0
2005-03-03 10:40:00,33.07,33.13,33.06,33.12,64400.0,18.9605,18.9949,18.9548,18.9892,64400.0
2005-03-03 10:50:00,33.13,33.17,33.11,33.15,50600.0,18.9949,19.0179,18.9835,19.0064,50600.0
2005-03-03 11:00:00,33.15,33.15,33.03,33.03,85600.0,19.0064,19.0064,18.9376,18.9376,85600.0
2005-03-03 11:10:00,33.02,33.13,33.01,33.05,95800.0,18.9319,18.9949,18.9261,18.9491,95800.0
2005-03-03 11:20:00,33.05,33.15,33.04,33.08,63000.0,18.9491,19.0064,18.9433,18.9663,63000.0
2005-03-03 11:30:00,33.05,33.14,33.02,33.12,80000.0,18.9491,19.0007,18.9319,18.9892,80000.0
2005-03-03 11:40:00,33.1,33.13,33.0,33.0,37200.0,18.9777,18.9949,18.9204,18.9204,37200.0
2005-03-03 11:50:00,33.0,33.06,33.0,33.05,115400.0,18.9204,18.9548,18.9204,18.9491,115400.0
2005-03-03 12:00:00,33.05,33.06,33.04,33.05,91200.0,18.9491,18.9548,18.9433,18.9491,91200.0
2005-03-03 12:10:00,33.04,33.07,33.02,33.04,64600.0,18.9433,18.9605,18.9319,18.9433,64600.0
2005-03-03 12:20:00,33.03,33.04,32.99,33.0,53600.0,18.9376,18.9433,18.9147,18.9204,53600.0
2005-03-03 12:30:00,33.0,33.07,32.98,33.01,47200.0,18.9204,18.9605,18.9089,18.9261,47200.0
2005-03-03 12:40:00,33.01,33.02,32.99,33.01,78800.0,18.9261,18.9319,18.9147,18.9261,78800.0
2005-03-03 12:50:00,33.01,33.02,33.0,33.02,72400.0,18.9261,18.9319,18.9204,18.9319,72400.0
2005-03-03 13:00:00,33.01,33.11,32.99,33.1,76600.0,18.9261,18.9835,18.9147,18.9777,76600.0
2005-03-03 13:10:00,33.1,33.12,33.07,33.1,57400.0,18.9777,18.9892,18.9605,18.9777,57400.0
2005-03-03 13:20:00,33.08,33.08,33.01,33.01,39000.0,18.9663,18.9663,18.9261,18.9261,39000.0
2005-03-03 13:30:00,33.02,33.04,32.99,33.02,34600.0,18.9319,18.9433,18.9147,18.9319,34600.0
2005-03-03 13:40:00,33.02,33.03,32.99,33.01,42600.0,18.9319,18.9376,18.9147,18.9261,42600.0
2005-03-03 13:50:00,33.01,33.1,33.01,33.05,43600.0,18.9261,18.9777,18.9261,18.9491,43600.0
2005-03-03 14:00:00,33.06,33.13,33.02,33.13,54400.0,18.9548,18.9949,18.9319,18.9949,54400.0
2005-03-03 14:10:00,33.13,33.17,33.1,33.1,54600.0,18.9949,19.0179,18.9777,18.9777,54600.0
2005-03-03 14:20:00,33.1,33.17,33.1,33.15,53000.0,18.9777,19.0179,18.9777,19.0064,53000.0
2005-03-03 14:30:00,33.17,33.2,33.1,33.13,61800.0,19.0179,19.0351,18.9777,18.9949,61800.0
2005-03-03 14:40:00,33.13,33.13,33.08,33.12,66200.0,18.9949,18.9949,18.9663,18.9892,66200.0
2005-03-03 14:50:00,33.12,33.12,33.06,33.11,60400.0,18.9892,18.9892,18.9548,18.9835,60400.0
2005-03-03 15:00:00,33.1,33.12,33.07,33.11,52800.0,18.9777,18.9892,18.9605,18.9835,52800.0
2005-03-03 15:10:00,33.12,33.16,33.06,33.09,76400.0,18.9892,19.0121,18.9548,18.972,76400.0
2005-03-03 15:20:00,33.08,33.1,33.05,33.1,79000.0,18.9663,18.9777,18.9491,18.9777,79000.0
2005-03-03 15:30:00,33.1,33.12,33.07,33.11,197000.0,18.9777,18.9892,18.9605,18.9835,197000.0
2005-03-03 15:40:00,33.12,33.13,33.04,33.06,63200.0,18.9892,18.9949,18.9433,18.9548,63200.0
2005-03-03 15:50:00,33.04,33.04,33.0,33.03,92800.0,18.9433,18.9433,18.9204,18.9376,92800.0
2005-03-04 09:30:00,33.3,33.33,33.18,33.26,85000.0,19.0924,19.1096,19.0236,19.0695,85000.0
2005-03-04 09:40:00,33.26,33.26,33.13,33.13,95400.0,19.0695,19.0695,18.9949,18.9949,95400.0
2005-03-04 09:50:00,33.13,33.27,33.13,33.27,104400.0,18.9949,19.0752,18.9949,19.0752,104400.0
2005-03-04 10:00:00,33.24,33.31,33.19,33.24,105400.0,19.058,19.0981,19.0293,19.058,105400.0
2005-03-04 10:10:00,33.24,33.26,33.24,33.25,70400.0,19.058,19.0695,19.058,19.0637,70400.0
2005-03-04 10:20:00,33.25,33.36,33.25,33.29,110600.0,19.0637,19.1268,19.0637,19.0867,110600.0
2005-03-04 10:30:00,33.29,33.33,33.27,33.31,41600.0,19.0867,19.1096,19.0752,19.0981,41600.0
2005-03-04 10:40:00,33.31,33.35,33.29,33.33,92600.0,19.0981,19.1211,19.0867,19.1096,92600.0
2005-03-04 10:50:00,33.33,33.35,33.24,33.25,46200.0,19.1096,19.1211,19.058,19.0637,46200.0
2005-03-04 11:00:00,33.25,33.29,33.2,33.21,83600.0,19.0637,19.0867,19.0351,19.0408,83600.0
2005-03-04 11:10:00,33.21,33.28,33.21,33.28,44000.0,19.0408,19.0809,19.0408,19.0809,44000.0
2005-03-04 11:20:00,33.27,33.3,33.2,33.3,27000.0,19.0752,19.0924,19.0351,19.0924,27000.0
2005-03-04 11:30:00,33.31,33.33,33.3,33.33,41000.0,19.0981,19.1096,19.0924,19.1096,41000.0
2005-03-04 11:40:00,33.33,33.34,33.3,33.33,57000.0,19.1096,19.1153,19.0924,19.1096,57000.0
2005-03-04 11:50:00,33.33,33.35,33.31,33.35,40000.0,19.1096,19.1211,19.0981,19.1211,40000.0
2005-03-04 12:00:00,33.35,33.38,33.34,33.35,40000.0,19.1211,19.1383,19.1153,19.1211,40000.0
2005-03-04 12:10:00,33.35,33.37,33.31,33.37,34400.0,19.1211,19.1325,19.0981,19.1325,34400.0
2005-03-04 12:20:00,33.38,33.4,33.34,33.35,30800.0,19.1383,19.1497,19.1153,19.1211,30800.0
2005-03-04 12:30:00,33.35,33.4,33.31,33.39,45200.0,19.1211,19.1497,19.0981,19.144,45200.0
2005-03-04 12:40:00,33.4,33.47,33.39,33.46,20600.0,19.1497,19.1899,19.144,19.1841,20600.0
2005-03-04 12:50:00,33.47,33.5,33.46,33.48,41800.0,19.1899,19.2071,19.1841,19.1956,41800.0
2005-03-04 13:00:00,33.47,33.5,33.46,33.46,60400.0,19.1899,19.2071,19.1841,19.1841,60400.0
2005-03-04 13:10:00,33.45,33.45,33.39,33.42,42200.0,19.1784,19.1784,19.144,19.1612,42200.0
2005-03-04 13:20:00,33.4,33.46,33.4,33.43,36400.0,19.1497,19.1841,19.1497,19.1669,36400.0
2005-03-04 13:30:00,33.43,33.43,33.35,33.37,72600.0,19.1669,19.1669,19.1211,19.1325,72600.0
2005-03-04 13:40:00,33.38,33.46,33.38,33.46,33800.0,19.1383,19.1841,19.1383,19.1841,33800.0
2005-03-04 13:50:00,33.46,33.49,33.44,33.49,127000.0,19.1841,19.2013,19.1727,19.2013,127000.0
2005-03-04 14:00:00,33.49,33.56,33.49,33.49,116800.0,19.2013,19.2415,19.2013,19.2013,116800.0
2005-03-04 14:10:00,33.49,33.5,33.45,33.46,172600.0,19.2013,19.2071,19.1784,19.1841,172600.0
2005-03-04 14:20:00,33.48,33.49,33.46,33.46,17800.0,19.1956,19.2013,19.1841,19.1841,17800.0
2005-03-04 14:30:00,33.47,33.47,33.43,33.44,45400.0,19.1899,19.1899,19.1669,19.1727,45400.0
2005-03-04 14:40:00,33.44,33.45,33.38,33.41,118600.0,19.1727,19.1784,19.1383,19.1555,118600.0
2005-03-04 14:50:00,33.41,33.43,33.38,33.4,51400.0,19.1555,19.1669,19.1383,19.1497,51400.0
2005-03-04 15:00:00,33.4,33.44,33.4,33.41,47400.0,19.1497,19.1727,19.1497,19.1555,47400.0
2005-03-04 15:10:00,33.41,33.46,33.39,33.44,49800.0,19.1555,19.1841,19.144,19.1727,49800.0
2005-03-04 15:20:00,33.43,33.43,33.4,33.42,53800.0,19.1669,19.1669,19.1497,19.1612,53800.0
2005-03-04 15:30:00,33.42,33.46,33.41,33.46,210400.0,19.1612,19.1841,19.1555,19.1841,210400.0
2005-03-04 15:40:00,33.45,33.46,33.43,33.46,213400.0,19.1784,19.1841,19.1669,19.1841,213400.0
2005-03-04 15:50:00,33.46,33.46,33.44,33.44,89200.0,19.1841,19.1841,19.1727,19.1727,89200.0
2005-03-07 09:30:00,33.55,33.74,33.55,33.65,98400.0,19.2357,19.3447,19.2357,19.2931,98400.0
2005-03-07 09:40:00,33.66,33.75,33.6,33.7,83800.0,19.2988,19.3504,19.2644,19.3217,83800.0
2005-03-07 09:50:00,33.7,33.71,33.61,33.7,69200.0,19.3217,19.3275,19.2701,19.3217,69200.0
2005-03-07 10:00:00,33.7,33.74,33.63,33.65,68000.0,19.3217,19.3447,19.2816,19.2931,68000.0
2005-03-07 10:10:00,33.67,33.7,33.65,33.66,56200.0,19.3045,19.3217,19.2931,19.2988,56200.0
2005-03-07 10:20:00,33.67,33.75,33.64,33.74,60400.0,19.3045,19.3504,19.2873,19.3447,60400.0
2005-03-07 10:30:00,33.73,33.77,33.7,33.74,83800.0,19.3389,19.3619,19.3217,19.3447,83800.0
2005-03-07 10:40:00,33.74,33.78,33.73,33.78,54600.0,19.3447,19.3676,19.3389,19.3676,54600.0
2005-03-07 10:50:00,33.78,33.78,33.68,33.7,41600.0,19.3676,19.3676,19.3103,19.3217,41600.0
2005-03-07 11:00:00,33.7,33.75,33.7,33.72,51800.0,19.3217,19.3504,19.3217,19.3332,51800.0
2005-03-07 11:10:00,33.72,33.8,33.72,33.75,80600.0,19.3332,19.3791,19.3332,19.3504,80600.0
2005-03-07 11:20:00,33.76,34.0,33.75,33.94,111400.0,19.3561,19.4937,19.3504,19.4593,111400.0
2005-03-07 11:30:00,33.94,34.05,33.93,33.99,116800.0,19.4593,19.5224,19.4536,19.488,116800.0
2005-03-07 11:40:00,33.99,34.01,33.96,33.99,74200.0,19.488,19.4995,19.4708,19.488,74200.0
2005-03-07 11:50:00,34.01,34.06,33.99,33.99,77000.0,19.4995,19.5281,19.488,19.488,77000.0
2005-03-07 12:00:00,33.99,34.04,33.98,33.98,54600.0,19.488,19.5167,19.4823,19.4823,54600.0
2005-03-07 12:10:00,33.98,33.99,33.95,33.95,51600.0,19.4823,19.488,19.4651,19.4651,51600.0
2005-03-07 12:20:00,33.95,33.96,33.88,33.89,47000.0,19.4651,19.4708,19.4249,19.4307,47000.0
2005-03-07 12:30:00,33.89,33.89,33.82,33.87,52200.0,19.4307,19.4307,19.3905,19.4192,52200.0
2005-03-07 12:40:00,33.86,33.86,33.81,33.82,27800.0,19.4135,19.4135,19.3848,19.3905,27800.0
2005-03-07 12:50:00,33.82,33.96,33.82,33.91,62400.0,19.3905,19.4708,19.3905,19.4421,62400.0
2005-03-07 13:00:00,33.9,33.91,33.8,33.83,84200.0,19.4364,19.4421,19.3791,19.3963,84200.0
2005-03-07 13:10:00,33.84,33.85,33.81,33.82,38400.0,19.402,19.4077,19.3848,19.3905,38400.0
2005-03-07 13:20:00,33.84,33.85,33.8,33.82,34800.0,19.402,19.4077,19.3791,19.3905,34800.0
2005-03-07 13:30:00,33.81,33.87,33.8,33.87,29400.0,19.3848,19.4192,19.3791,19.4192,29400.0
2005-03-07 13:40:00,33.88,33.91,33.88,33.9,19200.0,19.4249,19.4421,19.4249,19.4364,19200.0
2005-03-07 13:50:00,33.9,33.98,33.88,33.9,47600.0,19.4364,19.4823,19.4249,19.4364,47600.0
2005-03-07 14:00:00,33.91,33.91,33.82,33.82,38000.0,19.4421,19.4421,19.3905,19.3905,38000.0
2005-03-07 14:10:00,33.82,33.82,33.74,33.74,77400.0,19.3905,19.3905,19.3447,19.3447,77400.0
2005-03-07 14:20:00,33.74,33.76,33.66,33.7,63600.0,19.3447,19.3561,19.2988,19.3217,63600.0
2005-03-07 14:30:00,33.69,33.74,33.68,33.74,63600.0,19.316,19.3447,19.3103,19.3447,63600.0
2005-03-07 14:40:00,33.74,33.84,33.74,33.84,75400.0,19.3447,19.402,19.3447,19.402,75400.0
2005-03-07 14:50:00,33.84,33.85,33.79,33.85,77200.0,19.402,19.4077,19.3733,19.4077,77200.0
2005-03-07 15:00:00,33.85,33.85,33.83,33.84,68400.0,19.4077,19.4077,19.3963,19.402,68400.0
2005-03-07 15:10:00,33.84,33.85,33.81,33.81,50400.0,19.402,19.4077,19.3848,19.3848,50400.0
2005-03-07 15:20:00,33.82,33.86,33.81,33.83,72000.0,19.3905,19.4135,19.3848,19.3963,72000.0
2005-03-07 15:30:00,33.83,33.83,33.72,33.74,86400.0,19.3963,19.3963,19.3332,19.3447,86400.0
2005-03-07 15:40:00,33.74,33.77,33.73,33.74,63600.0,19.3447,19.3619,19.3389,19.3447,63600.0
2005-03-07 15:50:00,33.74,33.76,33.72,33.73,77800.0,19.3447,19.3561,19.3332,19.3389,77800.0
2005-03-08 09:30:00,33.73,33.92,33.72,33.81,73600.0,19.3389,19.4479,19.3332,19.3848,73600.0
2005-03-08 09:40:00,33.85,33.88,33.73,33.75,88400.0,19.4077,19.4249,19.3389,19.3504,88400.0
2005-03-08 09:50:00,33.79,33.79,33.69,33.7,50600.0,19.3733,19.3733,19.316,19.3217,50600.0
2005-03-08 10:00:00,33.71,33.71,33.63,33.65,59400.0,19.3275,19.3275,19.2816,19.2931,59400.0
2005-03-08 10:10:00,33.65,33.73,33.65,33.73,66000.0,19.2931,19.3389,19.2931,19.3389,66000.0
2005-03-08 10:20:00,33.73,33.74,33.63,33.69,242200.0,19.3389,19.3447,19.2816,19.316,242200.0
2005-03-08 10:30:00,33.69,33.71,33.68,33.69,91200.0,19.316,19.3275,19.3103,19.316,91200.0
2005-03-08 10:40:00,33.69,33.78,33.68,33.78,61400.0,19.316,19.3676,19.3103,19.3676,61400.0
2005-03-08 10:50:00,33.78,33.83,33.75,33.77,52400.0,19.3676,19.3963,19.3504,19.3619,52400.0
2005-03-08 11:00:00,33.77,33.78,33.7,33.71,84000.0,19.3619,19.3676,19.3217,19.3275,84000.0
2005-03-08 11:10:00,33.71,33.83,33.71,33.79,32800.0,19.3275,19.3963,19.3275,19.3733,32800.0
2005-03-08 11:20:00,33.79,33.8,33.76,33.79,124400.0,19.3733,19.3791,19.3561,19.3733,124400.0
2005-03-08 11:30:00,33.78,33.81,33.77,33.81,34000.0,19.3676,19.3848,19.3619,19.3848,34000.0
2005-03-08 11:40:00,33.81,33.83,33.8,33.83,31200.0,19.3848,19.3963,19.3791,19.3963,31200.0
2005-03-08 11:50:00,33.83,33.85,33.82,33.83,46200.0,19.3963,19.4077,19.3905,19.3963,46200.0
2005-03-08 12:00:00,33.83,33.84,33.78,33.82,41600.0,19.3963,19.402,19.3676,19.3905,41600.0
2005-03-08 12:10:00,33.82,33.82,33.77,33.77,19200.0,19.3905,19.3905,19.3619,19.3619,19200.0
2005-03-08 12:20:00,33.77,33.84,33.77,33.8,32600.0,19.3619,19.402,19.3619,19.3791,32600.0
2005-03-08 12:30:00,33.79,33.81,33.76,33.77,25800.0,19.3733,19.3848,19.3561,19.3619,25800.0
2005-03-08 12:40:00,33.77,33.81,33.76,33.8,16600.0,19.3619,19.3848,19.3561,19.3791,16600.0
2005-03-08 12:50:00,33.8,33.8,33.76,33.76,24200.0,19.3791,19.3791,19.3561,19.3561,24200.0
2005-03-08 13:00:00,33.76,33.81,33.75,33.79,44000.0,19.3561,19.3848,19.3504,19.3733,44000.0
2005-03-08 13:10:00,33.79,33.83,33.79,33.83,37000.0,19.3733,19.3963,19.3733,19.3963,37000.0
2005-03-08 13:20:00,33.84,33.84,33.76,33.76,29600.0,19.402,19.402,19.3561,19.3561,29600.0
2005-03-08 13:30:00,33.76,33.76,33.73,33.74,21200.0,19.3561,19.3561,19.3389,19.3447,21200.0
2005-03-08 13:40:00,33.74,33.76,33.66,33.66,49600.0,19.3447,19.3561,19.2988,19.2988,49600.0
2005-03-08 13:50:00,33.67,33.68,33.59,33.65,75800.0,19.3045,19.3103,19.2587,19.2931,75800.0
2005-03-08 14:00:00,33.66,33.71,33.63,33.71,44600.0,19.2988,19.3275,19.2816,19.3275,44600.0
2005-03-08 14:10:00,33.71,33.71,33.68,33.7,35000.0,19.3275,19.3275,19.3103,19.3217,35000.0
2005-03-08 14:20:00,33.69,33.78,33.69,33.77,31600.0,19.316,19.3676,19.316,19.3619,31600.0
2005-03-08 14:30:00,33.77,33.87,33.77,33.87,78400.0,19.3619,19.4192,19.3619,19.4192,78400.0
2005-03-08 14:40:00,33.87,33.91,33.84,33.86,86000.0,19.4192,19.4421,19.402,19.4135,86000.0
2005-03-08 14:50:00,33.85,33.9,33.85,33.9,69800.0,19.4077,19.4364,19.4077,19.4364,69800.0
2005-03-08 15:00:00,33.9,33.92,33.89,33.92,97200.0,19.4364,19.4479,19.4307,19.4479,97200.0
2005-03-08 15:10:00,33.92,33.92,33.89,33.92,78000.0,19.4479,19.4479,19.4307,19.4479,78000.0
2005-03-08 15:20:00,33.92,33.92,33.88,33.88,46400.0,19.4479,19.4479,19.4249,19.4249,46400.0
2005-03-08 15:30:00,33.88,33.88,33.74,33.74,82000.0,19.4249,19.4249,19.3447,19.3447,82000.0
2005-03-08 15:40:00,33.75,33.82,33.75,33.82,63800.0,19.3504,19.3905,19.3504,19.3905,63800.0
2005-03-08 15:50:00,33.81,33.82,33.77,33.77,78400.0,19.3848,19.3905,19.3619,19.3619,78400.0
2005-03-09 09:30:00,33.77,33.94,33.77,33.88,100800.0,19.3619,19.4593,19.3619,19.4249,100800.0
2005-03-09 09:40:00,33.88,33.88,33.78,33.78,48000.0,19.4249,19.4249,19.3676,19.3676,48000.0
2005-03-09 09:50:00,33.79,33.88,33.77,33.77,80200.0,19.3733,19.4249,19.3619,19.3619,80200.0
2005-03-09 10:00:00,33.77,33.77,33.71,33.71,42800.0,19.3619,19.3619,19.3275,19.3275,42800.0
2005-03-09 10:10:00,33.71,33.77,33.7,33.77,41200.0,19.3275,19.3619,19.3217,19.3619,41200.0
2005-03-09 10:20:00,33.76,33.77,33.69,33.76,53600.0,19.3561,19.3619,19.316,19.3561,53600.0
2005-03-09 10:30:00,33.77,33.87,33.77,33.79,84000.0,19.3619,19.4192,19.3619,19.3733,84000.0
2005-03-09 10:40:00,33.8,33.85,33.74,33.82,75000.0,19.3791,19.4077,19.3447,19.3905,75000.0
2005-03-09 10:50:00,33.83,33.88,33.8,33.8,67000.0,19.3963,19.4249,19.3791,19.3791,67000.0
2005-03-09 11:00:00,33.8,33.87,33.79,33.82,52400.0,19.3791,19.4192,19.3733,19.3905,52400.0
2005-03-09 11:10:00,33.83,33.85,33.81,33.84,63000.0,19.3963,19.4077,19.3848,19.402,63000.0
2005-03-09 11:20:00,33.84,33.85,33.8,33.83,57200.0,19.402,19.4077,19.3791,19.3963,57200.0
2005-03-09 11:30:00,33.83,33.83,33.79,33.81,57800.0,19.3963,19.3963,19.3733,19.3848,57800.0
2005-03-09 11:40:00,33.81,33.83,33.79,33.81,53200.0,19.3848,19.3963,19.3733,19.3848,53200.0
2005-03-09 11:50:00,33.8,33.82,33.79,33.8,17200.0,19.3791,19.3905,19.3733,19.3791,17200.0
2005-03-09 12:00:00,33.8,33.8,33.74,33.75,25000.0,19.3791,19.3791,19.3447,19.3504,25000.0
2005-03-09 12:10:00,33.75,33.81,33.7,33.77,38200.0,19.3504,19.3848,19.3217,19.3619,38200.0
2005-03-09 12:20:00,33.77,33.79,33.75,33.77,33000.0,19.3619,19.3733,19.3504,19.3619,33000.0
2005-03-09 12:30:00,33.77,33.8,33.77,33.8,30400.0,19.3619,19.3791,19.3619,19.3791,30400.0
2005-03-09 12:40:00,33.81,33.83,33.77,33.79,19400.0,19.3848,19.3963,19.3619,19.3733,19400.0
2005-03-09 12:50:00,33.79,33.79,33.63,33.65,57000.0,19.3733,19.3733,19.2816,19.2931,57000.0
2005-03-09 13:00:00,33.66,33.74,33.66,33.74,46600.0,19.2988,19.3447,19.2988,19.3447,46600.0
2005-03-09 13:10:00,33.74,33.76,33.72,33.74,20800.0,19.3447,19.3561,19.3332,19.3447,20800.0
2005-03-09 13:20:00,33.74,33.75,33.72,33.72,58200.0,19.3447,19.3504,19.3332,19.3332,58200.0
2005-03-09 13:30:00,33.73,33.77,33.72,33.77,62800.0,19.3389,19.3619,19.3332,19.3619,62800.0
2005-03-09 13:40:00,33.76,33.84,33.75,33.84,65600.0,19.3561,19.402,19.3504,19.402,65600.0
2005-03-09 13:50:00,33.84,33.91,33.84,33.91,44600.0,19.402,19.4421,19.402,19.4421,44600.0
2005-03-09 14:00:00,33.9,33.99,33.86,33.86,43200.0,19.4364,19.488,19.4135,19.4135,43200.0
2005-03-09 14:10:00,33.87,33.87,33.81,33.82,130400.0,19.4192,19.4192,19.3848,19.3905,130400.0
2005-03-09 14:20:00,33.82,33.83,33.77,33.81,85800.0,19.3905,19.3963,19.3619,19.3848,85800.0
2005-03-09 14:30:00,33.81,33.83,33.77,33.77,66400.0,19.3848,19.3963,19.3619,19.3619,66400.0
2005-03-09 14:40:00,33.77,33.83,33.77,33.82,58800.0,19.3619,19.3963,19.3619,19.3905,58800.0
2005-03-09 14:50:00,33.82,33.83,33.8,33.82,42000.0,19.3905,19.3963,19.3791,19.3905,42000.0
2005-03-09 15:00:00,33.82,33.82,33.76,33.77,44000.0,19.3905,19.3905,19.3561,19.3619,44000.0
2005-03-09 15:10:00,33.77,33.83,33.73,33.74,84600.0,19.3619,19.3963,19.3389,19.3447,84600.0
2005-03-09 15:20:00,33.74,33.81,33.74,33.8,83600.0,19.3447,19.3848,19.3447,19.3791,83600.0
2005-03-09 15:30:00,33.8,33.8,33.69,33.7,53800.0,19.3791,19.3791,19.316,19.3217,53800.0
2005-03-09 15:40:00,33.7,33.7,33.6,33.6,69800.0,19.3217,19.3217,19.2644,19.2644,69800.0
2005-03-09 15:50:00,33.6,33.63,33.59,33.6,131800.0,19.2644,19.2816,19.2587,19.2644,131800.0
2005-03-10 09:30:00,33.47,33.69,33.44,33.67,115200.0,19.1899,19.316,19.1727,19.3045,115200.0
2005-03-10 09:40:00,33.67,33.74,33.59,33.62,87400.0,19.3045,19.3447,19.2587,19.2759,87400.0
2005-03-10 09:50:00,33.61,33.76,33.59,33.76,74200.0,19.2701,19.3561,19.2587,19.3561,74200.0
2005-03-10 10:00:00,33.76,33.8,33.67,33.7,41000.0,19.3561,19.3791,19.3045,19.3217,41000.0
2005-03-10 10:10:00,33.68,33.68,33.62,33.65,45600.0,19.3103,19.3103,19.2759,19.2931,45600.0
2005-03-10 10:20:00,33.65,33.67,33.56,33.57,34600.0,19.2931,19.3045,19.2415,19.2472,34600.0
2005-03-10 10:30:00,33.57,33.67,33.57,33.67,32200.0,19.2472,19.3045,19.2472,19.3045,32200.0
2005-03-10 10:40:00,33.66,33.74,33.66,33.72,27000.0,19.2988,19.3447,19.2988,19.3332,27000.0
2005-03-10 10:50:00,33.71,33.73,33.68,33.68,26000.0,19.3275,19.3389,19.3103,19.3103,26000.0
2005-03-10 11:00:00,33.68,33.68,33.56,33.57,59000.0,19.3103,19.3103,19.2415,19.2472,59000.0
2005-03-10 11:10:00,33.56,33.57,33.5,33.56,51200.0,19.2415,19.2472,19.2071,19.2415,51200.0
2005-03-10 11:20:00,33.56,33.59,33.56,33.58,18000.0,19.2415,19.2587,19.2415,19.2529,18000.0
2005-03-10 11:30:00,33.58,33.58,33.56,33.56,25200.0,19.2529,19.2529,19.2415,19.2415,25200.0
2005-03-10 11:40:00,33.56,33.6,33.52,33.6,51200.0,19.2415,19.2644,19.2185,19.2644,51200.0
2005-03-10 11:50:00,33.6,33.64,33.6,33.64,56400.0,19.2644,19.2873,19.2644,19.2873,56400.0
2005-03-10 12:00:00,33.63,33.64,33.62,33.63,22200.0,19.2816,19.2873,19.2759,19.2816,22200.0
2005-03-10 12:10:00,33.63,33.69,33.62,33.67,33200.0,19.2816,19.316,19.2759,19.3045,33200.0
2005-03-10 12:20:00,33.65,33.69,33.61,33.67,43000.0,19.2931,19.316,19.2701,19.3045,43000.0
2005-03-10 12:30:00,33.67,33.7,33.66,33.68,11600.0,19.3045,19.3217,19.2988,19.3103,11600.0
2005-03-10 12:40:00,33.69,33.7,33.64,33.66,29400.0,19.316,19.3217,19.2873,19.2988,29400.0
2005-03-10 12:50:00,33.66,33.75,33.66,33.74,26600.0,19.2988,19.3504,19.2988,19.3447,26600.0
2005-03-10 13:00:00,33.75,33.8,33.67,33.67,48000.0,19.3504,19.3791,19.3045,19.3045,48000.0
2005-03-10 13:10:00,33.66,33.69,33.64,33.67,27600.0,19.2988,19.316,19.2873,19.3045,27600.0
2005-03-10 13:20:00,33.65,33.79,33.65,33.77,41600.0,19.2931,19.3733,19.2931,19.3619,41600.0
2005-03-10 13:30:00,33.77,33.88,33.76,33.87,51200.0,19.3619,19.4249,19.3561,19.4192,51200.0
2005-03-10 13:40:00,33.88,33.96,33.86,33.95,47200.0,19.4249,19.4708,19.4135,19.4651,47200.0
2005-03-10 13:50:00,33.96,33.99,33.92,33.93,90000.0,19.4708,19.488,19.4479,19.4536,90000.0
2005-03-10 14:00:00,33.94,33.94,33.88,33.92,42400.0,19.4593,19.4593,19.4249,19.4479,42400.0
2005-03-10 14:10:00,33.92,33.98,33.92,33.95,35800.0,19.4479,19.4823,19.4479,19.4651,35800.0
2005-03-10 14:20:00,33.95,33.95,33.85,33.85,47800.0,19.4651,19.4651,19.4077,19.4077,47800.0
2005-03-10 14:30:00,33.87,33.87,33.83,33.84,51600.0,19.4192,19.4192,19.3963,19.402,51600.0
2005-03-10 14:40:00,33.84,33.91,33.84,33.91,35200.0,19.402,19.4421,19.402,19.4421,35200.0
2005-03-10 14:50:00,33.91,33.95,33.89,33.89,21600.0,19.4421,19.4651,19.4307,19.4307,21600.0
2005-03-10 15:00:00,33.89,33.89,33.77,33.77,45600.0,19.4307,19.4307,19.3619,19.3619,45600.0
2005-03-10 15:10:00,33.77,33.79,33.74,33.75,48400.0,19.3619,19.3733,19.3447,19.3504,48400.0
2005-03-10 15:20:00,33.76,33.82,33.74,33.82,71600.0,19.3561,19.3905,19.3447,19.3905,71600.0
2005-03-10 15:30:00,33.82,33.83,33.73,33.73,56200.0,19.3905,19.3963,19.3389,19.3389,56200.0
2005-03-10 15:40:00,33.74,33.77,33.72,33.72,59800.0,19.3447,19.3619,19.3332,19.3332,59800.0
2005-03-10 15:50:00,33.72,33.74,33.7,33.74,65000.0,19.3332,19.3447,19.3217,19.3447,65000.0
2005-03-11 09:30:00,33.73,33.75,33.65,33.7,94400.0,19.3389,19.3504,19.2931,19.3217,94400.0
2005-03-11 09:40:00,33.7,33.9,33.7,33.89,46800.0,19.3217,19.4364,19.3217,19.4307,46800.0
2005-03-11 09:50:00,33.89,33.96,33.85,33.9,53200.0,19.4307,19.4708,19.4077,19.4364,53200.0
2005-03-11 10:00:00,33.89,33.94,33.76,33.76,33600.0,19.4307,19.4593,19.3561,19.3561,33600.0
2005-03-11 10:10:00,33.77,33.82,33.69,33.74,36800.0,19.3619,19.3905,19.316,19.3447,36800.0
2005-03-11 10:20:00,33.74,33.83,33.72,33.79,70800.0,19.3447,19.3963,19.3332,19.3733,70800.0
2005-03-11 10:30:00,33.8,33.81,33.72,33.8,113200.0,19.3791,19.3848,19.3332,19.3791,113200.0
2005-03-11 10:40:00,33.81,33.87,33.8,33.86,43600.0,19.3848,19.4192,19.3791,19.4135,43600.0
2005-03-11 10:50:00,33.86,33.88,33.63,33.66,79600.0,19.4135,19.4249,19.2816,19.2988,79600.0
2005-03-11 11:00:00,33.66,33.68,33.6,33.63,96600.0,19.2988,19.3103,19.2644,19.2816,96600.0
2005-03-11 11:10:00,33.63,33.73,33.62,33.72,84800.0,19.2816,19.3389,19.2759,19.3332,84800.0
2005-03-11 11:20:00,33.73,33.74,33.7,33.7,82600.0,19.3389,19.3447,19.3217,19.3217,82600.0
2005-03-11 11:30:00,33.7,33.72,33.67,33.68,29000.0,19.3217,19.3332,19.3045,19.3103,29000.0
2005-03-11 11:40:00,33.68,33.71,33.66,33.67,32200.0,19.3103,19.3275,19.2988,19.3045,32200.0
2005-03-11 11:50:00,33.64,33.71,33.63,33.66,32600.0,19.2873,19.3275,19.2816,19.2988,32600.0
2005-03-11 12:00:00,33.66,33.67,33.63,33.65,44400.0,19.2988,19.3045,19.2816,19.2931,44400.0
2005-03-11 12:10:00,33.65,33.72,33.63,33.72,49800.0,19.2931,19.3332,19.2816,19.3332,49800.0
2005-03-11 12:20:00,33.72,33.73,33.71,33.71,31600.0,19.3332,19.3389,19.3275,19.3275,31600.0
2005-03-11 12:30:00,33.71,33.72,33.68,33.7,37000.0,19.3275,19.3332,19.3103,19.3217,37000.0
2005-03-11 12:40:00,33.71,33.73,33.7,33.73,36600.0,19.3275,19.3389,19.3217,19.3389,36600.0
2005-03-11 12:50:00,33.73,33.74,33.63,33.66,22200.0,19.3389,19.3447,19.2816,19.2988,22200.0
2005-03-11 13:00:00,33.66,33.72,33.66,33.71,33800.0,19.2988,19.3332,19.2988,19.3275,33800.0
2005-03-11 13:10:00,33.7,33.71,33.69,33.7,30000.0,19.3217,19.3275,19.316,19.3217,30000.0
2005-03-11 13:20:00,33.69,33.73,33.69,33.72,33200.0,19.316,19.3389,19.316,19.3332,33200.0
2005-03-11 13:30:00,33.72,33.73,33.71,33.72,26800.0,19.3332,19.3389,19.3275,19.3332,26800.0
2005-03-11 13:40:00,33.72,33.72,33.63,33.63,38000.0,19.3332,19.3332,19.2816,19.2816,38000.0
2005-03-11 13:50:00,33.63,33.66,33.59,33.59,44800.0,19.2816,19.2988,19.2587,19.2587,44800.0
2005-03-11 14:00:00,33.6,33.67,33.6,33.67,59000.0,19.2644,19.3045,19.2644,19.3045,59000.0
2005-03-11 14:10:00,33.68,33.74,33.68,33.73,62400.0,19.3103,19.3447,19.3103,19.3389,62400.0
2005-03-11 14:20:00,33.73,33.73,33.68,33.69,57400.0,19.3389,19.3389,19.3103,19.316,57400.0
2005-03-11 14:30:00,33.68,33.72,33.65,33.7,48800.0,19.3103,19.3332,19.2931,19.3217,48800.0
2005-03-11 14:40:00,33.71,33.72,33.66,33.66,54200.0,19.3275,19.3332,19.2988,19.2988,54200.0
2005-03-11 14:50:00,33.67,33.68,33.58,33.59,64200.0,19.3045,19.3103,19.2529,19.2587,64200.0
2005-03-11 15:00:00,33.6,33.63,33.5,33.62,69800.0,19.2644,19.2816,19.2071,19.2759,69800.0
2005-03-11 15:10:00,33.62,33.63,33.55,33.56,51600.0,19.2759,19.2816,19.2357,19.2415,51600.0
2005-03-11 15:20:00,33.56,33.57,33.51,33.54,47200.0,19.2415,19.2472,19.2128,19.23,47200.0
2005-03-11 15:30:00,33.54,33.59,33.51,33.58,88200.0,19.23,19.2587,19.2128,19.2529,88200.0
2005-03-11 15:40:00,33.58,33.68,33.57,33.64,95400.0,19.2529,19.3103,19.2472,19.2873,95400.0
2005-03-11 15:50:00,33.66,33.7,33.6,33.61,139200.0,19.2988,19.3217,19.2644,19.2701,139200.0
2005-03-14 09:30:00,33.61,33.81,33.61,33.8,96400.0,19.2701,19.3848,19.2701,19.3791,96400.0
2005-03-14 09:40:00,33.82,33.9,33.81,33.82,73200.0,19.3905,19.4364,19.3848,19.3905,73200.0
2005-03-14 09:50:00,33.81,33.88,33.77,33.83,74400.0,19.3848,19.4249,19.3619,19.3963,74400.0
2005-03-14 10:00:00,33.82,33.89,33.8,33.87,37000.0,19.3905,19.4307,19.3791,19.4192,37000.0
2005-03-14 10:10:00,33.88,33.92,33.82,33.9,44200.0,19.4249,19.4479,19.3905,19.4364,44200.0
2005-03-14 10:20:00,33.92,33.98,33.9,33.98,38000.0,19.4479,19.4823,19.4364,19.4823,38000.0
2005-03-14 10:30:00,33.98,34.15,33.98,34.1,115400.0,19.4823,19.5797,19.4823,19.5511,115400.0
2005-03-14 10:40:00,34.1,34.12,33.99,33.99,90200.0,19.5511,19.5625,19.488,19.488,90200.0
2005-03-14 10:50:00,33.99,34.04,33.98,34.03,61400.0,19.488,19.5167,19.4823,19.5109,61400.0
2005-03-14 11:00:00,34.04,34.09,33.96,33.97,65400.0,19.5167,19.5453,19.4708,19.4765,65400.0
2005-03-14 11:10:00,33.97,33.98,33.93,33.96,35400.0,19.4765,19.4823,19.4536,19.4708,35400.0
2005-03-14 11:20:00,33.96,33.97,33.83,33.87,60800.0,19.4708,19.4765,19.3963,19.4192,60800.0
2005-03-14 11:30:00,33.87,33.87,33.8,33.8,39400.0,19.4192,19.4192,19.3791,19.3791,39400.0
2005-03-14 11:40:00,33.8,33.84,33.8,33.83,42800.0,19.3791,19.402,19.3791,19.3963,42800.0
2005-03-14 11:50:00,33.84,33.88,33.84,33.86,24800.0,19.402,19.4249,19.402,19.4135,24800.0
2005-03-14 12:00:00,33.87,33.88,33.86,33.88,26600.0,19.4192,19.4249,19.4135,19.4249,26600.0
2005-03-14 12:10:00,33.88,33.89,33.87,33.88,33800.0,19.4249,19.4307,19.4192,19.4249,33800.0
2005-03-14 12:20:00,33.88,33.88,33.82,33.83,43200.0,19.4249,19.4249,19.3905,19.3963,43200.0
2005-03-14 12:30:00,33.82,33.84,33.79,33.79,27200.0,19.3905,19.402,19.3733,19.3733,27200.0
2005-03-14 12:40:00,33.79,33.84,33.78,33.83,18000.0,19.3733,19.402,19.3676,19.3963,18000.0
2005-03-14 12:50:00,33.84,33.9,33.83,33.85,22200.0,19.402,19.4364,19.3963,19.4077,22200.0
2005-03-14 13:00:00,33.84,33.88,33.82,33.83,21800.0,19.402,19.4249,19.3905,19.3963,21800.0
2005-03-14 13:10:00,33.83,33.91,33.82,33.84,26800.0,19.3963,19.4421,19.3905,19.402,26800.0
2005-03-14 13:20:00,33.84,33.84,33.7,33.71,40400.0,19.402,19.402,19.3217,19.3275,40400.0
2005-03-14 13:30:00,33.71,33.79,33.69,33.79,37200.0,19.3275,19.3733,19.316,19.3733,37200.0
2005-03-14 13:40:00,33.79,33.83,33.79,33.82,23000.0,19.3733,19.3963,19.3733,19.3905,23000.0
2005-03-14 13:50:00,33.82,33.85,33.77,33.84,29000.0,19.3905,19.4077,19.3619,19.402,29000.0
2005-03-14 14:00:00,33.84,33.92,33.83,33.91,88400.0,19.402,19.4479,19.3963,19.4421,88400.0
2005-03-14 14:10:00,33.91,33.92,33.84,33.84,42400.0,19.4421,19.4479,19.402,19.402,42400.0
2005-03-14 14:20:00,33.84,33.85,33.83,33.83,28600.0,19.402,19.4077,19.3963,19.3963,28600.0
2005-03-14 14:30:00,33.84,33.87,33.82,33.87,39400.0,19.402,19.4192,19.3905,19.4192,39400.0
2005-03-14 14:40:00,33.87,33.88,33.84,33.87,36000.0,19.4192,19.4249,19.402,19.4192,36000.0
2005-03-14 14:50:00,33.88,33.88,33.85,33.85,28600.0,19.4249,19.4249,19.4077,19.4077,28600.0
2005-03-14 15:00:00,33.85,33.94,33.85,33.9,51800.0,19.4077,19.4593,19.4077,19.4364,51800.0
2005-03-14 15:10:00,33.9,33.92,33.88,33.92,45400.0,19.4364,19.4479,19.4249,19.4479,45400.0
2005-03-14 15:20:00,33.93,33.99,33.92,33.99,78400.0,19.4536,19.488,19.4479,19.488,78400.0
2005-03-14 15:30:00,33.99,34.0,33.94,33.99,78800.0,19.488,19.4937,19.4593,19.488,78800.0
2005-03-14 15:40:00,33.99,33.99,33.96,33.97,61000.0,19.488,19.488,19.4708,19.4765,61000.0
2005-03-14 15:50:00,33.98,34.01,33.96,34.01,106600.0,19.4823,19.4995,19.4708,19.4995,106600.0
2005-03-15 09:30:00,33.99,34.16,33.96,34.05,121800.0,19.488,19.5855,19.4708,19.5224,121800.0
2005-03-15 09:40:00,34.06,34.16,33.99,34.02,56600.0,19.5281,19.5855,19.488,19.5052,56600.0
2005-03-15 09:50:00,34.01,34.07,33.97,34.01,53800.0,19.4995,19.5339,19.4765,19.4995,53800.0
2005-03-15 10:00:00,34.0,34.01,33.85,33.88,66800.0,19.4937,19.4995,19.4077,19.4249,66800.0
2005-03-15 10:10:00,33.88,33.97,33.88,33.97,50800.0,19.4249,19.4765,19.4249,19.4765,50800.0
2005-03-15 10:20:00,33.96,33.98,33.91,33.92,30200.0,19.4708,19.4823,19.4421,19.4479,30200.0
2005-03-15 10:30:00,33.93,33.97,33.9,33.97,39400.0,19.4536,19.4765,19.4364,19.4765,39400.0
2005-03-15 10:40:00,33.97,34.0,33.95,33.96,60400.0,19.4765,19.4937,19.4651,19.4708,60400.0
2005-03-15 10:50:00,33.96,34.0,33.94,33.99,45000.0,19.4708,19.4937,19.4593,19.488,45000.0
2005-03-15 11:00:00,33.99,34.02,33.98,34.0,48200.0,19.488,19.5052,19.4823,19.4937,48200.0
2005-03-15 11:10:00,34.0,34.07,34.0,34.05,39000.0,19.4937,19.5339,19.4937,19.5224,39000.0
2005-03-15 11:20:00,34.05,34.05,33.94,33.96,43800.0,19.5224,19.5224,19.4593,19.4708,43800.0
2005-03-15 11:30:00,33.96,33.97,33.79,33.8,59600.0,19.4708,19.4765,19.3733,19.3791,59600.0
2005-03-15 11:40:00,33.8,33.82,33.71,33.76,64800.0,19.3791,19.3905,19.3275,19.3561,64800.0
2005-03-15 11:50:00,33.76,33.78,33.7,33.7,55400.0,19.3561,19.3676,19.3217,19.3217,55400.0
2005-03-15 12:00:00,33.7,33.71,33.64,33.7,55200.0,19.3217,19.3275,19.2873,19.3217,55200.0
2005-03-15 12:10:00,33.7,33.72,33.66,33.71,59600.0,19.3217,19.3332,19.2988,19.3275,59600.0
2005-03-15 12:20:00,33.7,33.71,33.66,33.67,33600.0,19.3217,19.3275,19.2988,19.3045,33600.0
2005-03-15 12:30:00,33.67,33.68,33.65,33.67,41400.0,19.3045,19.3103,19.2931,19.3045,41400.0
2005-03-15 12:40:00,33.69,33.7,33.67,33.7,39000.0,19.316,19.3217,19.3045,19.3217,39000.0
2005-03-15 12:50:00,33.71,33.71,33.63,33.65,25000.0,19.3275,19.3275,19.2816,19.2931,25000.0
2005-03-15 13:00:00,33.66,33.67,33.63,33.63,33400.0,19.2988,19.3045,19.2816,19.2816,33400.0
2005-03-15 13:10:00,33.63,33.65,33.61,33.63,38800.0,19.2816,19.2931,19.2701,19.2816,38800.0
2005-03-15 13:20:00,33.63,33.63,33.58,33.63,48000.0,19.2816,19.2816,19.2529,19.2816,48000.0
2005-03-15 13:30:00,33.63,33.63,33.6,33.6,31000.0,19.2816,19.2816,19.2644,19.2644,31000.0
2005-03-15 13:40:00,33.6,33.6,33.56,33.58,37200.0,19.2644,19.2644,19.2415,19.2529,37200.0
2005-03-15 13:50:00,33.58,33.59,33.55,33.59,33200.0,19.2529,19.2587,19.2357,19.2587,33200.0
2005-03-15 14:00:00,33.6,33.68,33.6,33.65,36000.0,19.2644,19.3103,19.2644,19.2931,36000.0
2005-03-15 14:10:00,33.66,33.66,33.57,33.57,38000.0,19.2988,19.2988,19.2472,19.2472,38000.0
2005-03-15 14:20:00,33.58,33.58,33.51,33.56,44800.0,19.2529,19.2529,19.2128,19.2415,44800.0
2005-03-15 14:30:00,33.56,33.61,33.49,33.6,53400.0,19.2415,19.2701,19.2013,19.2644,53400.0
2005-03-15 14:40:00,33.6,33.63,33.56,33.6,54600.0,19.2644,19.2816,19.2415,19.2644,54600.0
2005-03-15 14:50:00,33.6,33.67,33.6,33.6,59800.0,19.2644,19.3045,19.2644,19.2644,59800.0
2005-03-15 15:00:00,33.61,33.62,33.55,33.6,50200.0,19.2701,19.2759,19.2357,19.2644,50200.0
2005-03-15 15:10:00,33.59,33.62,33.52,33.6,70400.0,19.2587,19.2759,19.2185,19.2644,70400.0
2005-03-15 15:20:00,33.61,33.63,33.59,33.6,46600.0,19.2701,19.2816,19.2587,19.2644,46600.0
2005-03-15 15:30:00,33.6,33.65,33.58,33.6,70200.0,19.2644,19.2931,19.2529,19.2644,70200.0
2005-03-15 15:40:00,33.6,33.61,33.55,33.55,51400.0,19.2644,19.2701,19.2357,19.2357,51400.0
2005-03-15 15:50:00,33.55,33.55,33.49,33.49,96200.0,19.2357,19.2357,19.2013,19.2013,96200.0
2005-03-16 09:30:00,33.34,33.41,33.33,33.4,87600.0,19.1153,19.1555,19.1096,19.1497,87600.0
2005-03-16 09:40:00,33.38,33.42,33.27,33.35,56200.0,19.1383,19.1612,19.0752,19.1211,56200.0
2005-03-16 09:50:00,33.35,33.42,33.32,33.32,37400.0,19.1211,19.1612,19.1039,19.1039,37400.0
2005-03-16 10:00:00,33.34,33.38,33.3,33.34,43200.0,19.1153,19.1383,19.0924,19.1153,43200.0
2005-03-16 10:10:00,33.32,33.44,33.32,33.41,75600.0,19.1039,19.1727,19.1039,19.1555,75600.0
2005-03-16 10:20:00,33.41,33.41,33.33,33.38,49400.0,19.1555,19.1555,19.1096,19.1383,49400.0
2005-03-16 10:30:00,33.39,33.41,33.18,33.19,66400.0,19.144,19.1555,19.0236,19.0293,66400.0
2005-03-16 10:40:00,33.2,33.2,33.09,33.13,53200.0,19.0351,19.0351,18.972,18.9949,53200.0
2005-03-16 10:50:00,33.15,33.21,33.13,33.17,38800.0,19.0064,19.0408,18.9949,19.0179,38800.0
2005-03-16 11:00:00,33.17,33.24,33.15,33.23,53600.0,19.0179,19.058,19.0064,19.0523,53600.0
2005-03-16 11:10:00,33.23,33.26,33.22,33.23,46200.0,19.0523,19.0695,19.0465,19.0523,46200.0
2005-03-16 11:20:00,33.24,33.26,33.19,33.26,49600.0,19.058,19.0695,19.0293,19.0695,49600.0
2005-03-16 11:30:00,33.27,33.35,33.27,33.32,43800.0,19.0752,19.1211,19.0752,19.1039,43800.0
2005-03-16 11:40:00,33.32,33.32,33.24,33.26,40800.0,19.1039,19.1039,19.058,19.0695,40800.0
2005-03-16 11:50:00,33.26,33.26,33.21,33.24,29800.0,19.0695,19.0695,19.0408,19.058,29800.0
2005-03-16 12:00:00,33.24,33.24,33.23,33.23,20000.0,19.058,19.058,19.0523,19.0523,20000.0
2005-03-16 12:10:00,33.23,33.27,33.22,33.26,35000.0,19.0523,19.0752,19.0465,19.0695,35000.0
2005-03-16 12:20:00,33.26,33.26,33.18,33.23,39800.0,19.0695,19.0695,19.0236,19.0523,39800.0
2005-03-16 12:30:00,33.23,33.3,33.22,33.3,47400.0,19.0523,19.0924,19.0465,19.0924,47400.0
2005-03-16 12:40:00,33.29,33.3,33.27,33.28,42800.0,19.0867,19.0924,19.0752,19.0809,42800.0
2005-03-16 12:50:00,33.28,33.34,33.27,33.34,31200.0,19.0809,19.1153,19.0752,19.1153,31200.0
2005-03-16 13:00:00,33.35,33.36,33.26,33.26,45200.0,19.1211,19.1268,19.0695,19.0695,45200.0
2005-03-16 13:10:00,33.26,33.26,33.21,33.21,24600.0,19.0695,19.0695,19.0408,19.0408,24600.0
2005-03-16 13:20:00,33.21,33.24,33.2,33.2,24200.0,19.0408,19.058,19.0351,19.0351,24200.0
2005-03-16 13:30:00,33.19,33.2,33.1,33.11,38400.0,19.0293,19.0351,18.9777,18.9835,38400.0
2005-03-16 13:40:00,33.11,33.17,33.1,33.15,39000.0,18.9835,19.0179,18.9777,19.0064,39000.0
2005-03-16 13:50:00,33.15,33.15,33.1,33.12,26800.0,19.0064,19.0064,18.9777,18.9892,26800.0
2005-03-16 14:00:00,33.12,33.14,33.02,33.14,53600.0,18.9892,19.0007,18.9319,19.0007,53600.0
2005-03-16 14:10:00,33.14,33.17,33.12,33.16,46200.0,19.0007,19.0179,18.9892,19.0121,46200.0
2005-03-16 14:20:00,33.17,33.18,33.13,33.15,38600.0,19.0179,19.0236,18.9949,19.0064,38600.0
2005-03-16 14:30:00,33.15,33.2,33.1,33.17,66200.0,19.0064,19.0351,18.9777,19.0179,66200.0
2005-03-16 14:40:00,33.16,33.17,33.1,33.11,40200.0,19.0121,19.0179,18.9777,18.9835,40200.0
2005-03-16 14:50:00,33.12,33.16,33.1,33.1,41600.0,18.9892,19.0121,18.9777,18.9777,41600.0
2005-03-16 15:00:00,33.12,33.17,33.04,33.08,58200.0,18.9892,19.0179,18.9433,18.9663,58200.0
2005-03-16 15:10:00,33.09,33.1,33.01,33.01,56800.0,18.972,18.9777,18.9261,18.9261,56800.0
2005-03-16 15:20:00,33.02,33.02,32.95,33.02,82400.0,18.9319,18.9319,18.8917,18.9319,82400.0
2005-03-16 15:30:00,33.02,33.09,32.99,33.09,101000.0,18.9319,18.972,18.9147,18.972,101000.0
2005-03-16 15:40:00,33.09,33.13,33.08,33.12,93800.0,18.972,18.9949,18.9663,18.9892,93800.0
2005-03-16 15:50:00,33.11,33.12,33.07,33.11,117000.0,18.9835,18.9892,18.9605,18.9835,117000.0
2005-03-17 09:30:00,33.25,33.3,33.17,33.24,101200.0,19.0637,19.0924,19.0179,19.058,101200.0
2005-03-17 09:40:00,33.24,33.26,33.18,33.18,64400.0,19.058,19.0695,19.0236,19.0236,64400.0
2005-03-17 09:50:00,33.18,33.2,32.98,32.98,40600.0,19.0236,19.0351,18.9089,18.9089,40600.0
2005-03-17 10:00:00,32.98,33.09,32.96,33.09,69000.0,18.9089,18.972,18.8975,18.972,69000.0
2005-03-17 10:10:00,33.09,33.16,33.06,33.13,70200.0,18.972,19.0121,18.9548,18.9949,70200.0
2005-03-17 10:20:00,33.13,33.21,33.1,33.2,55600.0,18.9949,19.0408,18.9777,19.0351,55600.0
2005-03-17 10:30:00,33.2,33.31,33.19,33.27,61800.0,19.0351,19.0981,19.0293,19.0752,61800.0
2005-03-17 10:40:00,33.27,33.27,33.19,33.25,52600.0,19.0752,19.0752,19.0293,19.0637,52600.0
2005-03-17 10:50:00,33.26,33.35,33.23,33.33,88800.0,19.0695,19.1211,19.0523,19.1096,88800.0
2005-03-17 11:00:00,33.33,33.38,33.31,33.37,56400.0,19.1096,19.1383,19.0981,19.1325,56400.0
2005-03-17 11:10:00,33.4,33.41,33.32,33.38,44200.0,19.1497,19.1555,19.1039,19.1383,44200.0
2005-03-17 11:20:00,33.37,33.38,33.3,33.3,39000.0,19.1325,19.1383,19.0924,19.0924,39000.0
2005-03-17 11:30:00,33.3,33.3,33.22,33.24,48200.0,19.0924,19.0924,19.0465,19.058,48200.0
2005-03-17 11:40:00,33.24,33.26,33.23,33.23,43000.0,19.058,19.0695,19.0523,19.0523,43000.0
2005-03-17 11:50:00,33.24,33.24,33.21,33.22,21600.0,19.058,19.058,19.0408,19.0465,21600.0
2005-03-17 12:00:00,33.22,33.23,33.13,33.16,51800.0,19.0465,19.0523,18.9949,19.0121,51800.0
2005-03-17 12:10:00,33.15,33.19,33.15,33.19,37800.0,19.0064,19.0293,19.0064,19.0293,37800.0
2005-03-17 12:20:00,33.18,33.22,33.18,33.21,43000.0,19.0236,19.0465,19.0236,19.0408,43000.0
2005-03-17 12:30:00,33.2,33.25,33.2,33.25,58600.0,19.0351,19.0637,19.0351,19.0637,58600.0
2005-03-17 12:40:00,33.25,33.26,33.19,33.2,57800.0,19.0637,19.0695,19.0293,19.0351,57800.0
2005-03-17 12:50:00,33.19,33.21,33.18,33.19,22200.0,19.0293,19.0408,19.0236,19.0293,22200.0
2005-03-17 13:00:00,33.2,33.23,33.19,33.22,32600.0,19.0351,19.0523,19.0293,19.0465,32600.0
2005-03-17 13:10:00,33.22,33.23,33.13,33.13,63600.0,19.0465,19.0523,18.9949,18.9949,63600.0
2005-03-17 13:20:00,33.13,33.18,33.13,33.17,34000.0,18.9949,19.0236,18.9949,19.0179,34000.0
2005-03-17 13:30:00,33.17,33.23,33.13,33.15,47800.0,19.0179,19.0523,18.9949,19.0064,47800.0
2005-03-17 13:40:00,33.15,33.2,33.15,33.18,44400.0,19.0064,19.0351,19.0064,19.0236,44400.0
2005-03-17 13:50:00,33.18,33.2,33.13,33.14,30800.0,19.0236,19.0351,18.9949,19.0007,30800.0
2005-03-17 14:00:00,33.14,33.15,33.07,33.09,35600.0,19.0007,19.0064,18.9605,18.972,35600.0
2005-03-17 14:10:00,33.08,33.16,33.07,33.16,30600.0,18.9663,19.0121,18.9605,19.0121,30600.0
2005-03-17 14:20:00,33.17,33.27,33.17,33.26,53200.0,19.0179,19.0752,19.0179,19.0695,53200.0
2005-03-17 14:30:00,33.25,33.26,33.19,33.19,39200.0,19.0637,19.0695,19.0293,19.0293,39200.0
2005-03-17 14:40:00,33.19,33.2,33.17,33.17,77000.0,19.0293,19.0351,19.0179,19.0179,77000.0
2005-03-17 14:50:00,33.17,33.2,33.15,33.19,48600.0,19.0179,19.0351,19.0064,19.0293,48600.0
2005-03-17 15:00:00,33.2,33.22,33.16,33.22,43400.0,19.0351,19.0465,19.0121,19.0465,43400.0
2005-03-17 15:10:00,33.22,33.24,33.2,33.22,33800.0,19.0465,19.058,19.0351,19.0465,33800.0
2005-03-17 15:20:00,33.22,33.22,33.18,33.2,27800.0,19.0465,19.0465,19.0236,19.0351,27800.0
2005-03-17 15:30:00,33.2,33.27,33.2,33.27,37200.0,19.0351,19.0752,19.0351,19.0752,37200.0
2005-03-17 15:40:00,33.27,33.27,33.17,33.17,66000.0,19.0752,19.0752,19.0179,19.0179,66000.0
2005-03-17 15:50:00,33.18,33.19,33.14,33.18,54600.0,19.0236,19.0293,19.0007,19.0236,54600.0
2005-03-18 09:30:00,33.19,33.24,33.17,33.21,626400.0,19.0293,19.058,19.0179,19.0408,626400.0
2005-03-18 09:40:00,33.2,33.26,33.09,33.09,67400.0,19.0351,19.0695,18.972,18.972,67400.0
2005-03-18 09:50:00,33.09,33.13,32.99,33.01,93000.0,18.972,18.9949,18.9147,18.9261,93000.0
2005-03-18 10:00:00,33.0,33.05,32.94,33.03,87000.0,18.9204,18.9491,18.886,18.9376,87000.0
2005-03-18 10:10:00,33.03,33.1,33.03,33.07,67800.0,18.9376,18.9777,18.9376,18.9605,67800.0
2005-03-18 10:20:00,33.05,33.19,33.05,33.13,94800.0,18.9491,19.0293,18.9491,18.9949,94800.0
2005-03-18 10:30:00,33.13,33.16,32.99,32.99,63800.0,18.9949,19.0121,18.9147,18.9147,63800.0
2005-03-18 10:40:00,32.99,33.04,32.98,32.99,52400.0,18.9147,18.9433,18.9089,18.9147,52400.0
2005-03-18 10:50:00,32.99,33.09,32.99,33.08,50200.0,18.9147,18.972,18.9147,18.9663,50200.0
2005-03-18 11:00:00,33.08,33.17,33.08,33.13,51000.0,18.9663,19.0179,18.9663,18.9949,51000.0
2005-03-18 11:10:00,33.1,33.13,33.05,33.06,29600.0,18.9777,18.9949,18.9491,18.9548,29600.0
2005-03-18 11:20:00,33.06,33.15,33.06,33.12,36200.0,18.9548,19.0064,18.9548,18.9892,36200.0
2005-03-18 11:30:00,33.12,33.12,32.97,32.97,46000.0,18.9892,18.9892,18.9032,18.9032,46000.0
2005-03-18 11:40:00,32.97,32.98,32.9,32.95,58800.0,18.9032,18.9089,18.8631,18.8917,58800.0
2005-03-18 11:50:00,32.94,32.99,32.94,32.99,25000.0,18.886,18.9147,18.886,18.9147,25000.0
2005-03-18 12:00:00,32.99,33.03,32.99,33.02,22800.0,18.9147,18.9376,18.9147,18.9319,22800.0
2005-03-18 12:10:00,33.02,33.07,33.02,33.03,26400.0,18.9319,18.9605,18.9319,18.9376,26400.0
2005-03-18 12:20:00,33.03,33.06,33.02,33.02,23600.0,18.9376,18.9548,18.9319,18.9319,23600.0
2005-03-18 12:30:00,33.02,33.03,32.98,33.0,20400.0,18.9319,18.9376,18.9089,18.9204,20400.0
2005-03-18 12:40:00,33.01,33.04,33.01,33.03,22800.0,18.9261,18.9433,18.9261,18.9376,22800.0
2005-03-18 12:50:00,33.03,33.04,32.99,32.99,24400.0,18.9376,18.9433,18.9147,18.9147,24400.0
2005-03-18 13:00:00,32.99,32.99,32.94,32.96,35600.0,18.9147,18.9147,18.886,18.8975,35600.0
2005-03-18 13:10:00,32.97,33.01,32.96,32.96,29000.0,18.9032,18.9261,18.8975,18.8975,29000.0
2005-03-18 13:20:00,32.97,32.99,32.93,32.94,34600.0,18.9032,18.9147,18.8803,18.886,34600.0
2005-03-18 13:30:00,32.94,32.97,32.94,32.97,22000.0,18.886,18.9032,18.886,18.9032,22000.0
2005-03-18 13:40:00,32.96,32.96,32.9,32.9,60200.0,18.8975,18.8975,18.8631,18.8631,60200.0
2005-03-18 13:50:00,32.9,32.94,32.87,32.93,63000.0,18.8631,18.886,18.8459,18.8803,63000.0
2005-03-18 14:00:00,32.94,33.02,32.93,32.98,39000.0,18.886,18.9319,18.8803,18.9089,39000.0
2005-03-18 14:10:00,32.98,32.99,32.94,32.94,41800.0,18.9089,18.9147,18.886,18.886,41800.0
2005-03-18 14:20:00,32.95,33.04,32.95,33.02,35000.0,18.8917,18.9433,18.8917,18.9319,35000.0
2005-03-18 14:30:00,33.02,33.12,33.02,33.02,57800.0,18.9319,18.9892,18.9319,18.9319,57800.0
2005-03-18 14:40:00,33.03,33.04,32.96,32.97,33000.0,18.9376,18.9433,18.8975,18.9032,33000.0
2005-03-18 14:50:00,32.97,32.97,32.9,32.92,38200.0,18.9032,18.9032,18.8631,18.8745,38200.0
2005-03-18 15:00:00,32.92,32.93,32.82,32.84,57600.0,18.8745,18.8803,18.8172,18.8287,57600.0
2005-03-18 15:10:00,32.83,32.94,32.83,32.93,49200.0,18.8229,18.886,18.8229,18.8803,49200.0
2005-03-18 15:20:00,32.93,32.97,32.9,32.97,55200.0,18.8803,18.9032,18.8631,18.9032,55200.0
2005-03-18 15:30:00,32.96,32.97,32.91,32.94,79400.0,18.8975,18.9032,18.8688,18.886,79400.0
2005-03-18 15:40:00,32.94,33.08,32.92,33.02,93400.0,18.886,18.9663,18.8745,18.9319,93400.0
2005-03-18 15:50:00,33.02,33.06,32.94,32.96,79400.0,18.9319,18.9548,18.886,18.8975,79400.0
2005-03-21 09:30:00,33.01,33.16,33.01,33.08,67000.0,18.9261,19.0121,18.9261,18.9663,67000.0
2005-03-21 09:40:00,33.11,33.23,33.06,33.07,74000.0,18.9835,19.0523,18.9548,18.9605,74000.0
2005-03-21 09:50:00,33.06,33.18,33.06,33.12,62200.0,18.9548,19.0236,18.9548,18.9892,62200.0
2005-03-21 10:00:00,33.11,33.12,33.02,33.03,44600.0,18.9835,18.9892,18.9319,18.9376,44600.0
2005-03-21 10:10:00,33.02,33.19,33.02,33.18,91800.0,18.9319,19.0293,18.9319,19.0236,91800.0
2005-03-21 10:20:00,33.18,33.18,33.05,33.1,62600.0,19.0236,19.0236,18.9491,18.9777,62600.0
2005-03-21 10:30:00,33.1,33.1,32.99,33.02,78800.0,18.9777,18.9777,18.9147,18.9319,78800.0
2005-03-21 10:40:00,33.02,33.11,32.99,33.1,65800.0,18.9319,18.9835,18.9147,18.9777,65800.0
2005-03-21 10:50:00,33.1,33.11,33.05,33.07,49200.0,18.9777,18.9835,18.9491,18.9605,49200.0
2005-03-21 11:00:00,33.07,33.13,33.07,33.08,55600.0,18.9605,18.9949,18.9605,18.9663,55600.0
2005-03-21 11:10:00,33.08,33.1,33.07,33.1,46400.0,18.9663,18.9777,18.9605,18.9777,46400.0
2005-03-21 11:20:00,33.11,33.16,33.11,33.13,97400.0,18.9835,19.0121,18.9835,18.9949,97400.0
2005-03-21 11:30:00,33.13,33.21,33.12,33.13,78000.0,18.9949,19.0408,18.9892,18.9949,78000.0
2005-03-21 11:40:00,33.13,33.2,33.13,33.2,65200.0,18.9949,19.0351,18.9949,19.0351,65200.0
2005-03-21 11:50:00,33.19,33.24,33.18,33.21,44200.0,19.0293,19.058,19.0236,19.0408,44200.0
2005-03-21 12:00:00,33.23,33.3,33.21,33.26,61600.0,19.0523,19.0924,19.0408,19.0695,61600.0
2005-03-21 12:10:00,33.26,33.35,33.26,33.29,51000.0,19.0695,19.1211,19.0695,19.0867,51000.0
2005-03-21 12:20:00,33.29,33.33,33.27,33.32,34800.0,19.0867,19.1096,19.0752,19.1039,34800.0
2005-03-21 12:30:00,33.31,33.31,33.24,33.24,28600.0,19.0981,19.0981,19.058,19.058,28600.0
2005-03-21 12:40:00,33.23,33.25,33.18,33.25,31800.0,19.0523,19.0637,19.0236,19.0637,31800.0
2005-03-21 12:50:00,33.24,33.25,33.2,33.2,53600.0,19.058,19.0637,19.0351,19.0351,53600.0
2005-03-21 13:00:00,33.2,33.24,33.16,33.23,71000.0,19.0351,19.058,19.0121,19.0523,71000.0
2005-03-21 13:10:00,33.23,33.24,33.2,33.2,31000.0,19.0523,19.058,19.0351,19.0351,31000.0
2005-03-21 13:20:00,33.19,33.23,33.18,33.19,43200.0,19.0293,19.0523,19.0236,19.0293,43200.0
2005-03-21 13:30:00,33.18,33.23,33.16,33.21,36600.0,19.0236,19.0523,19.0121,19.0408,36600.0
2005-03-21 13:40:00,33.21,33.27,33.21,33.24,44600.0,19.0408,19.0752,19.0408,19.058,44600.0
2005-03-21 13:50:00,33.24,33.25,33.23,33.23,22600.0,19.058,19.0637,19.0523,19.0523,22600.0
2005-03-21 14:00:00,33.22,33.23,33.19,33.22,39800.0,19.0465,19.0523,19.0293,19.0465,39800.0
2005-03-21 14:10:00,33.22,33.23,33.15,33.2,49600.0,19.0465,19.0523,19.0064,19.0351,49600.0
2005-03-21 14:20:00,33.2,33.21,33.13,33.19,40000.0,19.0351,19.0408,18.9949,19.0293,40000.0
2005-03-21 14:30:00,33.19,33.35,33.19,33.35,100600.0,19.0293,19.1211,19.0293,19.1211,100600.0
2005-03-21 14:40:00,33.35,33.44,33.34,33.43,89000.0,19.1211,19.1727,19.1153,19.1669,89000.0
2005-03-21 14:50:00,33.44,33.44,33.37,33.38,83800.0,19.1727,19.1727,19.1325,19.1383,83800.0
2005-03-21 15:00:00,33.38,33.43,33.37,33.38,65200.0,19.1383,19.1669,19.1325,19.1383,65200.0
2005-03-21 15:10:00,33.38,33.39,33.35,33.37,76400.0,19.1383,19.144,19.1211,19.1325,76400.0
2005-03-21 15:20:00,33.38,33.5,33.37,33.5,88200.0,19.1383,19.2071,19.1325,19.2071,88200.0
2005-03-21 15:30:00,33.49,33.49,33.4,33.44,89400.0,19.2013,19.2013,19.1497,19.1727,89400.0
2005-03-21 15:40:00,33.44,33.44,33.37,33.41,74600.0,19.1727,19.1727,19.1325,19.1555,74600.0
2005-03-21 15:50:00,33.41,33.41,33.35,33.35,75200.0,19.1555,19.1555,19.1211,19.1211,75200.0
2005-03-22 09:30:00,33.42,33.67,33.4,33.67,86000.0,19.1612,19.3045,19.1497,19.3045,86000.0
2005-03-22 09:40:00,33.67,33.67,33.56,33.56,55600.0,19.3045,19.3045,19.2415,19.2415,55600.0
2005-03-22 09:50:00,33.55,33.55,33.35,33.49,75600.0,19.2357,19.2357,19.1211,19.2013,75600.0
2005-03-22 10:00:00,33.49,33.53,33.41,33.42,74800.0,19.2013,19.2243,19.1555,19.1612,74800.0
2005-03-22 10:10:00,33.42,33.43,33.34,33.35,38200.0,19.1612,19.1669,19.1153,19.1211,38200.0
2005-03-22 10:20:00,33.35,33.56,33.33,33.55,83400.0,19.1211,19.2415,19.1096,19.2357,83400.0
2005-03-22 10:30:00,33.55,33.59,33.49,33.49,80000.0,19.2357,19.2587,19.2013,19.2013,80000.0
2005-03-22 10:40:00,33.49,33.56,33.49,33.54,48000.0,19.2013,19.2415,19.2013,19.23,48000.0
2005-03-22 10:50:00,33.54,33.6,33.53,33.58,38600.0,19.23,19.2644,19.2243,19.2529,38600.0
2005-03-22 11:00:00,33.58,33.6,33.55,33.58,80400.0,19.2529,19.2644,19.2357,19.2529,80400.0
2005-03-22 11:10:00,33.58,33.58,33.49,33.51,55000.0,19.2529,19.2529,19.2013,19.2128,55000.0
2005-03-22 11:20:00,33.51,33.55,33.49,33.49,36200.0,19.2128,19.2357,19.2013,19.2013,36200.0
2005-03-22 11:30:00,33.5,33.55,33.5,33.54,30600.0,19.2071,19.2357,19.2071,19.23,30600.0
2005-03-22 11:40:00,33.54,33.58,33.54,33.58,35600.0,19.23,19.2529,19.23,19.2529,35600.0
2005-03-22 11:50:00,33.57,33.61,33.56,33.57,49600.0,19.2472,19.2701,19.2415,19.2472,49600.0
2005-03-22 12:00:00,33.58,33.72,33.58,33.69,68000.0,19.2529,19.3332,19.2529,19.316,68000.0
2005-03-22 12:10:00,33.7,33.73,33.63,33.64,44600.0,19.3217,19.3389,19.2816,19.2873,44600.0
2005-03-22 12:20:00,33.64,33.64,33.62,33.63,16000.0,19.2873,19.2873,19.2759,19.2816,16000.0
2005-03-22 12:30:00,33.63,33.63,33.63,33.63,16000.0,19.2816,19.2816,19.2816,19.2816,16000.0
2005-03-22 12:40:00,33.63,33.65,33.6,33.6,19600.0,19.2816,19.2931,19.2644,19.2644,19600.0
2005-03-22 12:50:00,33.6,33.6,33.57,33.58,15800.0,19.2644,19.2644,19.2472,19.2529,15800.0
2005-03-22 13:00:00,33.59,33.63,33.59,33.61,24800.0,19.2587,19.2816,19.2587,19.2701,24800.0
2005-03-22 13:10:00,33.61,33.63,33.59,33.63,30400.0,19.2701,19.2816,19.2587,19.2816,30400.0
2005-03-22 13:20:00,33.62,33.67,33.62,33.67,19400.0,19.2759,19.3045,19.2759,19.3045,19400.0
2005-03-22 13:30:00,33.67,33.67,33.65,33.66,22200.0,19.3045,19.3045,19.2931,19.2988,22200.0
2005-03-22 13:40:00,33.66,33.71,33.65,33.71,34000.0,19.2988,19.3275,19.2931,19.3275,34000.0
2005-03-22 13:50:00,33.71,33.73,33.68,33.68,28600.0,19.3275,19.3389,19.3103,19.3103,28600.0
2005-03-22 14:00:00,33.68,33.73,33.68,33.72,29400.0,19.3103,19.3389,19.3103,19.3332,29400.0
2005-03-22 14:10:00,33.72,33.75,33.64,33.64,35600.0,19.3332,19.3504,19.2873,19.2873,35600.0
2005-03-22 14:20:00,33.67,33.67,33.47,33.57,83000.0,19.3045,19.3045,19.1899,19.2472,83000.0
2005-03-22 14:30:00,33.56,33.62,33.38,33.4,56400.0,19.2415,19.2759,19.1383,19.1497,56400.0
2005-03-22 14:40:00,33.41,33.41,33.27,33.33,137600.0,19.1555,19.1555,19.0752,19.1096,137600.0
2005-03-22 14:50:00,33.33,33.45,33.3,33.41,68400.0,19.1096,19.1784,19.0924,19.1555,68400.0
2005-03-22 15:00:00,33.41,33.47,33.39,33.43,115800.0,19.1555,19.1899,19.144,19.1669,115800.0
2005-03-22 15:10:00,33.42,33.46,33.33,33.38,99600.0,19.1612,19.1841,19.1096,19.1383,99600.0
2005-03-22 15:20:00,33.38,33.43,33.34,33.35,56200.0,19.1383,19.1669,19.1153,19.1211,56200.0
2005-03-22 15:30:00,33.36,33.38,33.26,33.26,77600.0,19.1268,19.1383,19.0695,19.0695,77600.0
2005-03-22 15:40:00,33.25,33.27,33.18,33.27,94800.0,19.0637,19.0752,19.0236,19.0752,94800.0
2005-03-22 15:50:00,33.26,33.29,33.2,33.2,84800.0,19.0695,19.0867,19.0351,19.0351,84800.0
2005-03-23 09:30:00,33.18,33.38,33.13,33.15,115800.0,19.0236,19.1383,18.9949,19.0064,115800.0
2005-03-23 09:40:00,33.17,33.3,33.07,33.24,75800.0,19.0179,19.0924,18.9605,19.058,75800.0
2005-03-23 09:50:00,33.23,33.3,33.14,33.14,87000.0,19.0523,19.0924,19.0007,19.0007,87000.0
2005-03-23 10:00:00,33.15,33.27,33.14,33.23,80200.0,19.0064,19.0752,19.0007,19.0523,80200.0
2005-03-23 10:10:00,33.23,33.26,33.06,33.06,112400.0,19.0523,19.0695,18.9548,18.9548,112400.0
2005-03-23 10:20:00,33.07,33.08,32.97,33.02,85000.0,18.9605,18.9663,18.9032,18.9319,85000.0
2005-03-23 10:30:00,33.02,33.09,32.91,32.91,74000.0,18.9319,18.972,18.8688,18.8688,74000.0
2005-03-23 10:40:00,32.92,33.02,32.91,33.0,61400.0,18.8745,18.9319,18.8688,18.9204,61400.0
2005-03-23 10:50:00,33.0,33.19,32.94,33.18,55200.0,18.9204,19.0293,18.886,19.0236,55200.0
2005-03-23 11:00:00,33.17,33.23,33.1,33.23,53600.0,19.0179,19.0523,18.9777,19.0523,53600.0
2005-03-23 11:10:00,33.23,33.34,33.23,33.28,138200.0,19.0523,19.1153,19.0523,19.0809,138200.0
2005-03-23 11:20:00,33.27,33.28,33.21,33.23,60000.0,19.0752,19.0809,19.0408,19.0523,60000.0
2005-03-23 11:30:00,33.23,33.26,33.13,33.13,53400.0,19.0523,19.0695,18.9949,18.9949,53400.0
2005-03-23 11:40:00,33.13,33.15,33.1,33.12,53400.0,18.9949,19.0064,18.9777,18.9892,53400.0
2005-03-23 11:50:00,33.12,33.12,33.05,33.08,61000.0,18.9892,18.9892,18.9491,18.9663,61000.0
2005-03-23 12:00:00,33.08,33.16,33.06,33.13,49200.0,18.9663,19.0121,18.9548,18.9949,49200.0
2005-03-23 12:10:00,33.14,33.25,33.14,33.18,54200.0,19.0007,19.0637,19.0007,19.0236,54200.0
2005-03-23 12:20:00,33.17,33.17,33.13,33.13,32600.0,19.0179,19.0179,18.9949,18.9949,32600.0
2005-03-23 12:30:00,33.13,33.16,33.1,33.14,42000.0,18.9949,19.0121,18.9777,19.0007,42000.0
2005-03-23 12:40:00,33.15,33.16,33.08,33.09,31000.0,19.0064,19.0121,18.9663,18.972,31000.0
2005-03-23 12:50:00,33.09,33.16,33.08,33.16,39400.0,18.972,19.0121,18.9663,19.0121,39400.0
2005-03-23 13:00:00,33.16,33.22,33.16,33.2,32400.0,19.0121,19.0465,19.0121,19.0351,32400.0
2005-03-23 13:10:00,33.19,33.19,33.15,33.17,24400.0,19.0293,19.0293,19.0064,19.0179,24400.0
2005-03-23 13:20:00,33.16,33.18,33.1,33.1,24800.0,19.0121,19.0236,18.9777,18.9777,24800.0
2005-03-23 13:30:00,33.1,33.17,33.1,33.16,34200.0,18.9777,19.0179,18.9777,19.0121,34200.0
2005-03-23 13:40:00,33.17,33.24,33.16,33.23,46400.0,19.0179,19.058,19.0121,19.0523,46400.0
2005-03-23 13:50:00,33.22,33.24,33.21,33.21,30000.0,19.0465,19.058,19.0408,19.0408,30000.0
2005-03-23 14:00:00,33.22,33.24,33.18,33.19,59400.0,19.0465,19.058,19.0236,19.0293,59400.0
2005-03-23 14:10:00,33.19,33.2,33.11,33.14,55800.0,19.0293,19.0351,18.9835,19.0007,55800.0
2005-03-23 14:20:00,33.13,33.19,33.12,33.19,31200.0,18.9949,19.0293,18.9892,19.0293,31200.0
2005-03-23 14:30:00,33.18,33.2,33.12,33.12,48000.0,19.0236,19.0351,18.9892,18.9892,48000.0
2005-03-23 14:40:00,33.12,33.15,33.04,33.05,71200.0,18.9892,19.0064,18.9433,18.9491,71200.0
2005-03-23 14:50:00,33.06,33.08,33.01,33.05,68400.0,18.9548,18.9663,18.9261,18.9491,68400.0
2005-03-23 15:00:00,33.05,33.08,32.97,32.99,98000.0,18.9491,18.9663,18.9032,18.9147,98000.0
2005-03-23 15:10:00,32.99,33.06,32.99,32.99,99000.0,18.9147,18.9548,18.9147,18.9147,99000.0
2005-03-23 15:20:00,32.99,32.99,32.91,32.98,97600.0,18.9147,18.9147,18.8688,18.9089,97600.0
2005-03-23 15:30:00,32.98,32.98,32.94,32.95,104200.0,18.9089,18.9089,18.886,18.8917,104200.0
2005-03-23 15:40:00,32.95,33.01,32.95,32.99,50800.0,18.8917,18.9261,18.8917,18.9147,50800.0
2005-03-23 15:50:00,32.99,33.0,32.94,32.94,86000.0,18.9147,18.9204,18.886,18.886,86000.0
2005-03-24 09:30:00,33.02,33.11,33.02,33.1,73400.0,18.9319,18.9835,18.9319,18.9777,73400.0
2005-03-24 09:40:00,33.1,33.32,33.0,33.24,82000.0,18.9777,19.1039,18.9204,19.058,82000.0
2005-03-24 09:50:00,33.24,33.3,33.13,33.2,79600.0,19.058,19.0924,18.9949,19.0351,79600.0
2005-03-24 10:00:00,33.2,33.23,33.12,33.16,81600.0,19.0351,19.0523,18.9892,19.0121,81600.0
2005-03-24 10:10:00,33.16,33.16,33.09,33.11,37400.0,19.0121,19.0121,18.972,18.9835,37400.0
2005-03-24 10:20:00,33.12,33.17,33.09,33.16,60200.0,18.9892,19.0179,18.972,19.0121,60200.0
2005-03-24 10:30:00,33.17,33.23,33.15,33.18,64000.0,19.0179,19.0523,19.0064,19.0236,64000.0
2005-03-24 10:40:00,33.19,33.23,33.15,33.17,71000.0,19.0293,19.0523,19.0064,19.0179,71000.0
2005-03-24 10:50:00,33.17,33.21,33.16,33.21,31600.0,19.0179,19.0408,19.0121,19.0408,31600.0
2005-03-24 11:00:00,33.22,33.23,33.08,33.12,76200.0,19.0465,19.0523,18.9663,18.9892,76200.0
2005-03-24 11:10:00,33.12,33.15,33.08,33.12,50800.0,18.9892,19.0064,18.9663,18.9892,50800.0
2005-03-24 11:20:00,33.12,33.2,33.12,33.2,49600.0,18.9892,19.0351,18.9892,19.0351,49600.0
2005-03-24 11:30:00,33.19,33.22,33.18,33.22,35000.0,19.0293,19.0465,19.0236,19.0465,35000.0
2005-03-24 11:40:00,33.21,33.24,33.18,33.21,47400.0,19.0408,19.058,19.0236,19.0408,47400.0
2005-03-24 11:50:00,33.21,33.25,33.2,33.24,38400.0,19.0408,19.0637,19.0351,19.058,38400.0
2005-03-24 12:00:00,33.24,33.3,33.21,33.29,50800.0,19.058,19.0924,19.0408,19.0867,50800.0
2005-03-24 12:10:00,33.28,33.32,33.25,33.25,34800.0,19.0809,19.1039,19.0637,19.0637,34800.0
2005-03-24 12:20:00,33.26,33.34,33.26,33.3,36000.0,19.0695,19.1153,19.0695,19.0924,36000.0
2005-03-24 12:30:00,33.3,33.34,33.28,33.34,37600.0,19.0924,19.1153,19.0809,19.1153,37600.0
2005-03-24 12:40:00,33.33,33.37,33.32,33.34,36000.0,19.1096,19.1325,19.1039,19.1153,36000.0
2005-03-24 12:50:00,33.34,33.35,33.23,33.24,89600.0,19.1153,19.1211,19.0523,19.058,89600.0
2005-03-24 13:00:00,33.24,33.24,33.15,33.2,64600.0,19.058,19.058,19.0064,19.0351,64600.0
2005-03-24 13:10:00,33.19,33.21,33.17,33.19,55600.0,19.0293,19.0408,19.0179,19.0293,55600.0
2005-03-24 13:20:00,33.19,33.2,33.13,33.16,36800.0,19.0293,19.0351,18.9949,19.0121,36800.0
2005-03-24 13:30:00,33.16,33.21,33.16,33.2,30200.0,19.0121,19.0408,19.0121,19.0351,30200.0
2005-03-24 13:40:00,33.21,33.22,33.2,33.2,34000.0,19.0408,19.0465,19.0351,19.0351,34000.0
2005-03-24 13:50:00,33.19,33.19,33.11,33.16,28200.0,19.0293,19.0293,18.9835,19.0121,28200.0
2005-03-24 14:00:00,33.18,33.26,33.18,33.26,33200.0,19.0236,19.0695,19.0236,19.0695,33200.0
2005-03-24 14:10:00,33.27,33.33,33.26,33.33,70800.0,19.0752,19.1096,19.0695,19.1096,70800.0
2005-03-24 14:20:00,33.33,33.33,33.25,33.26,39800.0,19.1096,19.1096,19.0637,19.0695,39800.0
2005-03-24 14:30:00,33.26,33.27,33.21,33.24,71600.0,19.0695,19.0752,19.0408,19.058,71600.0
2005-03-24 14:40:00,33.24,33.26,33.22,33.22,55600.0,19.058,19.0695,19.0465,19.0465,55600.0
2005-03-24 14:50:00,33.21,33.25,33.2,33.25,40600.0,19.0408,19.0637,19.0351,19.0637,40600.0
2005-03-24 15:00:00,33.26,33.27,33.2,33.2,56000.0,19.0695,19.0752,19.0351,19.0351,56000.0
2005-03-24 15:10:00,33.2,33.22,33.14,33.2,47200.0,19.0351,19.0465,19.0007,19.0351,47200.0
2005-03-24 15:20:00,33.2,33.28,33.2,33.25,44400.0,19.0351,19.0809,19.0351,19.0637,44400.0
2005-03-24 15:30:00,33.24,33.24,33.18,33.18,62800.0,19.058,19.058,19.0236,19.0236,62800.0
2005-03-24 15:40:00,33.18,33.2,33.15,33.15,73000.0,19.0236,19.0351,19.0064,19.0064,73000.0
2005-03-24 15:50:00,33.16,33.17,33.1,33.12,85200.0,19.0121,19.0179,18.9777,18.9892,85200.0
2005-03-28 09:30:00,33.11,33.15,33.02,33.13,73000.0,18.9835,19.0064,18.9319,18.9949,73000.0
2005-03-28 09:40:00,33.12,33.21,33.03,33.06,40600.0,18.9892,19.0408,18.9376,18.9548,40600.0
2005-03-28 09:50:00,33.06,33.09,33.03,33.03,44600.0,18.9548,18.972,18.9376,18.9376,44600.0
2005-03-28 10:00:00,33.02,33.15,33.02,33.1,49400.0,18.9319,19.0064,18.9319,18.9777,49400.0
2005-03-28 10:10:00,33.09,33.09,33.0,33.03,79600.0,18.972,18.972,18.9204,18.9376,79600.0
2005-03-28 10:20:00,33.03,33.05,32.99,33.05,58000.0,18.9376,18.9491,18.9147,18.9491,58000.0
2005-03-28 10:30:00,33.06,33.21,33.06,33.21,83000.0,18.9548,19.0408,18.9548,19.0408,83000.0
2005-03-28 10:40:00,33.21,33.26,33.19,33.26,29000.0,19.0408,19.0695,19.0293,19.0695,29000.0
2005-03-28 10:50:00,33.26,33.28,33.2,33.21,53000.0,19.0695,19.0809,19.0351,19.0408,53000.0
2005-03-28 11:00:00,33.21,33.22,33.1,33.14,40600.0,19.0408,19.0465,18.9777,19.0007,40600.0
2005-03-28 11:10:00,33.15,33.26,33.14,33.22,34000.0,19.0064,19.0695,19.0007,19.0465,34000.0
2005-03-28 11:20:00,33.22,33.31,33.22,33.29,44400.0,19.0465,19.0981,19.0465,19.0867,44400.0
2005-03-28 11:30:00,33.29,33.31,33.23,33.23,35600.0,19.0867,19.0981,19.0523,19.0523,35600.0
2005-03-28 11:40:00,33.23,33.23,33.2,33.2,27800.0,19.0523,19.0523,19.0351,19.0351,27800.0
2005-03-28 11:50:00,33.19,33.24,33.12,33.24,30400.0,19.0293,19.058,18.9892,19.058,30400.0
2005-03-28 12:00:00,33.24,33.24,33.15,33.2,32200.0,19.058,19.058,19.0064,19.0351,32200.0
2005-03-28 12:10:00,33.2,33.24,33.2,33.22,39800.0,19.0351,19.058,19.0351,19.0465,39800.0
2005-03-28 12:20:00,33.23,33.27,33.22,33.26,19000.0,19.0523,19.0752,19.0465,19.0695,19000.0
2005-03-28 12:30:00,33.27,33.28,33.22,33.24,25600.0,19.0752,19.0809,19.0465,19.058,25600.0
2005-03-28 12:40:00,33.24,33.26,33.22,33.24,24200.0,19.058,19.0695,19.0465,19.058,24200.0
2005-03-28 12:50:00,33.24,33.27,33.24,33.27,31800.0,19.058,19.0752,19.058,19.0752,31800.0
2005-03-28 13:00:00,33.27,33.29,33.26,33.27,27600.0,19.0752,19.0867,19.0695,19.0752,27600.0
2005-03-28 13:10:00,33.27,33.29,33.24,33.24,30200.0,19.0752,19.0867,19.058,19.058,30200.0
2005-03-28 13:20:00,33.26,33.27,33.24,33.25,31200.0,19.0695,19.0752,19.058,19.0637,31200.0
2005-03-28 13:30:00,33.25,33.3,33.25,33.25,27800.0,19.0637,19.0924,19.0637,19.0637,27800.0
2005-03-28 13:40:00,33.26,33.32,33.25,33.31,28000.0,19.0695,19.1039,19.0637,19.0981,28000.0
2005-03-28 13:50:00,33.31,33.32,33.28,33.28,35400.0,19.0981,19.1039,19.0809,19.0809,35400.0
2005-03-28 14:00:00,33.28,33.28,33.23,33.23,40000.0,19.0809,19.0809,19.0523,19.0523,40000.0
2005-03-28 14:10:00,33.24,33.27,33.13,33.14,105600.0,19.058,19.0752,18.9949,19.0007,105600.0
2005-03-28 14:20:00,33.14,33.19,33.06,33.18,66800.0,19.0007,19.0293,18.9548,19.0236,66800.0
2005-03-28 14:30:00,33.19,33.2,33.17,33.17,38200.0,19.0293,19.0351,19.0179,19.0179,38200.0
2005-03-28 14:40:00,33.17,33.24,33.15,33.23,55800.0,19.0179,19.058,19.0064,19.0523,55800.0
2005-03-28 14:50:00,33.23,33.28,33.23,33.23,53000.0,19.0523,19.0809,19.0523,19.0523,53000.0
2005-03-28 15:00:00,33.22,33.23,33.17,33.17,52600.0,19.0465,19.0523,19.0179,19.0179,52600.0
2005-03-28 15:10:00,33.16,33.18,33.15,33.17,33400.0,19.0121,19.0236,19.0064,19.0179,33400.0
2005-03-28 15:20:00,33.18,33.19,33.1,33.1,61800.0,19.0236,19.0293,18.9777,18.9777,61800.0
2005-03-28 15:30:00,33.1,33.12,33.08,33.1,73800.0,18.9777,18.9892,18.9663,18.9777,73800.0
2005-03-28 15:40:00,33.1,33.11,33.07,33.09,80000.0,18.9777,18.9835,18.9605,18.972,80000.0
2005-03-28 15:50:00,33.09,33.12,33.02,33.03,90800.0,18.972,18.9892,18.9319,18.9376,90800.0
2005-03-29 09:30:00,32.76,32.94,32.76,32.88,103000.0,18.7828,18.886,18.7828,18.8516,103000.0
2005-03-29 09:40:00,32.88,32.91,32.76,32.76,95800.0,18.8516,18.8688,18.7828,18.7828,95800.0
2005-03-29 09:50:00,32.76,32.82,32.65,32.8,146600.0,18.7828,18.8172,18.7197,18.8057,146600.0
2005-03-29 10:00:00,32.8,32.83,32.64,32.79,191200.0,18.8057,18.8229,18.714,18.8,191200.0
2005-03-29 10:10:00,32.77,32.8,32.63,32.63,115400.0,18.7885,18.8057,18.7083,18.7083,115400.0
2005-03-29 10:20:00,32.63,32.72,32.63,32.63,116000.0,18.7083,18.7599,18.7083,18.7083,116000.0
2005-03-29 10:30:00,32.63,32.66,32.56,32.6,130800.0,18.7083,18.7255,18.6681,18.6911,130800.0
2005-03-29 10:40:00,32.6,32.75,32.59,32.74,120600.0,18.6911,18.7771,18.6853,18.7713,120600.0
2005-03-29 10:50:00,32.75,32.76,32.74,32.74,101800.0,18.7771,18.7828,18.7713,18.7713,101800.0
2005-03-29 11:00:00,32.74,32.88,32.74,32.83,88400.0,18.7713,18.8516,18.7713,18.8229,88400.0
2005-03-29 11:10:00,32.83,32.85,32.79,32.8,76800.0,18.8229,18.8344,18.8,18.8057,76800.0
2005-03-29 11:20:00,32.79,32.82,32.75,32.75,66000.0,18.8,18.8172,18.7771,18.7771,66000.0
2005-03-29 11:30:00,32.74,32.78,32.7,32.75,78600.0,18.7713,18.7943,18.7484,18.7771,78600.0
2005-03-29 11:40:00,32.74,32.78,32.73,32.77,148800.0,18.7713,18.7943,18.7656,18.7885,148800.0
2005-03-29 11:50:00,32.76,32.79,32.74,32.75,80200.0,18.7828,18.8,18.7713,18.7771,80200.0
2005-03-29 12:00:00,32.75,32.8,32.68,32.69,102200.0,18.7771,18.8057,18.7369,18.7427,102200.0
2005-03-29 12:10:00,32.69,32.72,32.65,32.67,66400.0,18.7427,18.7599,18.7197,18.7312,66400.0
2005-03-29 12:20:00,32.67,32.7,32.63,32.63,45800.0,18.7312,18.7484,18.7083,18.7083,45800.0
2005-03-29 12:30:00,32.63,32.65,32.57,32.59,72800.0,18.7083,18.7197,18.6739,18.6853,72800.0
2005-03-29 12:40:00,32.59,32.66,32.57,32.57,55000.0,18.6853,18.7255,18.6739,18.6739,55000.0
2005-03-29 12:50:00,32.57,32.59,32.51,32.53,53400.0,18.6739,18.6853,18.6395,18.6509,53400.0
2005-03-29 13:00:00,32.54,32.54,32.45,32.45,90400.0,18.6567,18.6567,18.6051,18.6051,90400.0
2005-03-29 13:10:00,32.45,32.45,32.35,32.35,88400.0,18.6051,18.6051,18.5477,18.5477,88400.0
2005-03-29 13:20:00,32.34,32.38,32.28,32.38,98200.0,18.542,18.5649,18.5076,18.5649,98200.0
2005-03-29 13:30:00,32.37,32.47,32.37,32.43,111200.0,18.5592,18.6165,18.5592,18.5936,111200.0
2005-03-29 13:40:00,32.43,32.45,32.38,32.38,87800.0,18.5936,18.6051,18.5649,18.5649,87800.0
2005-03-29 13:50:00,32.37,32.48,32.33,32.38,64200.0,18.5592,18.6223,18.5363,18.5649,64200.0
2005-03-29 14:00:00,32.38,32.38,32.27,32.3,92600.0,18.5649,18.5649,18.5019,18.5191,92600.0
2005-03-29 14:10:00,32.3,32.3,32.16,32.16,115400.0,18.5191,18.5191,18.4388,18.4388,115400.0
2005-03-29 14:20:00,32.16,32.22,32.13,32.21,86400.0,18.4388,18.4732,18.4216,18.4675,86400.0
2005-03-29 14:30:00,32.22,32.23,32.19,32.2,95600.0,18.4732,18.4789,18.456,18.4617,95600.0
2005-03-29 14:40:00,32.22,32.24,32.16,32.17,100800.0,18.4732,18.4847,18.4388,18.4445,100800.0
2005-03-29 14:50:00,32.18,32.18,32.15,32.16,105600.0,18.4503,18.4503,18.4331,18.4388,105600.0
2005-03-29 15:00:00,32.15,32.15,32.06,32.08,131000.0,18.4331,18.4331,18.3815,18.3929,131000.0
2005-03-29 15:10:00,32.08,32.1,31.97,32.06,145400.0,18.3929,18.4044,18.3299,18.3815,145400.0
2005-03-29 15:20:00,32.07,32.12,32.06,32.09,115200.0,18.3872,18.4159,18.3815,18.3987,115200.0
2005-03-29 15:30:00,32.1,32.18,32.07,32.1,166400.0,18.4044,18.4503,18.3872,18.4044,166400.0
2005-03-29 15:40:00,32.1,32.13,32.07,32.13,118800.0,18.4044,18.4216,18.3872,18.4216,118800.0
2005-03-29 15:50:00,32.13,32.15,32.04,32.1,174800.0,18.4216,18.4331,18.37,18.4044,174800.0
2005-03-30 09:30:00,32.24,32.41,32.23,32.35,150800.0,18.4847,18.5821,18.4789,18.5477,150800.0
2005-03-30 09:40:00,32.35,32.38,32.21,32.24,111600.0,18.5477,18.5649,18.4675,18.4847,111600.0
2005-03-30 09:50:00,32.24,32.24,32.03,32.12,201600.0,18.4847,18.4847,18.3643,18.4159,201600.0
2005-03-30 10:00:00,32.13,32.2,32.08,32.2,212400.0,18.4216,18.4617,18.3929,18.4617,212400.0
2005-03-30 10:10:00,32.2,32.2,32.13,32.18,150000.0,18.4617,18.4617,18.4216,18.4503,150000.0
2005-03-30 10:20:00,32.19,32.34,32.19,32.3,138800.0,18.456,18.542,18.456,18.5191,138800.0
2005-03-30 10:30:00,32.3,32.45,32.3,32.45,122800.0,18.5191,18.6051,18.5191,18.6051,122800.0
2005-03-30 10:40:00,32.44,32.52,32.4,32.5,75200.0,18.5993,18.6452,18.5764,18.6337,75200.0
2005-03-30 10:50:00,32.5,32.52,32.4,32.49,65400.0,18.6337,18.6452,18.5764,18.628,65400.0
2005-03-30 11:00:00,32.49,32.57,32.48,32.48,78600.0,18.628,18.6739,18.6223,18.6223,78600.0
2005-03-30 11:10:00,32.49,32.49,32.43,32.45,62200.0,18.628,18.628,18.5936,18.6051,62200.0
2005-03-30 11:20:00,32.45,32.45,32.36,32.38,228600.0,18.6051,18.6051,18.5535,18.5649,228600.0
2005-03-30 11:30:00,32.38,32.42,32.37,32.37,97600.0,18.5649,18.5879,18.5592,18.5592,97600.0
2005-03-30 11:40:00,32.37,32.49,32.37,32.47,64600.0,18.5592,18.628,18.5592,18.6165,64600.0
2005-03-30 11:50:00,32.45,32.48,32.41,32.45,57000.0,18.6051,18.6223,18.5821,18.6051,57000.0
2005-03-30 12:00:00,32.44,32.57,32.44,32.51,79000.0,18.5993,18.6739,18.5993,18.6395,79000.0
2005-03-30 12:10:00,32.5,32.51,32.44,32.47,41600.0,18.6337,18.6395,18.5993,18.6165,41600.0
2005-03-30 12:20:00,32.48,32.51,32.47,32.51,30600.0,18.6223,18.6395,18.6165,18.6395,30600.0
2005-03-30 12:30:00,32.51,32.51,32.45,32.47,33400.0,18.6395,18.6395,18.6051,18.6165,33400.0
2005-03-30 12:40:00,32.47,32.49,32.43,32.48,56800.0,18.6165,18.628,18.5936,18.6223,56800.0
2005-03-30 12:50:00,32.48,32.67,32.48,32.57,148600.0,18.6223,18.7312,18.6223,18.6739,148600.0
2005-03-30 13:00:00,32.57,32.6,32.5,32.5,48200.0,18.6739,18.6911,18.6337,18.6337,48200.0
2005-03-30 13:10:00,32.51,32.51,32.48,32.5,65200.0,18.6395,18.6395,18.6223,18.6337,65200.0
2005-03-30 13:20:00,32.51,32.55,32.49,32.55,24800.0,18.6395,18.6624,18.628,18.6624,24800.0
2005-03-30 13:30:00,32.54,32.58,32.54,32.55,43200.0,18.6567,18.6796,18.6567,18.6624,43200.0
2005-03-30 13:40:00,32.55,32.55,32.49,32.49,47600.0,18.6624,18.6624,18.628,18.628,47600.0
2005-03-30 13:50:00,32.5,32.51,32.44,32.49,60400.0,18.6337,18.6395,18.5993,18.628,60400.0
2005-03-30 14:00:00,32.49,32.57,32.48,32.49,73600.0,18.628,18.6739,18.6223,18.628,73600.0
2005-03-30 14:10:00,32.49,32.5,32.45,32.46,40400.0,18.628,18.6337,18.6051,18.6108,40400.0
2005-03-30 14:20:00,32.45,32.46,32.33,32.33,69600.0,18.6051,18.6108,18.5363,18.5363,69600.0
2005-03-30 14:30:00,32.33,32.4,32.33,32.37,75200.0,18.5363,18.5764,18.5363,18.5592,75200.0
2005-03-30 14:40:00,32.37,32.37,32.27,32.35,86400.0,18.5592,18.5592,18.5019,18.5477,86400.0
2005-03-30 14:50:00,32.35,32.4,32.31,32.38,62400.0,18.5477,18.5764,18.5248,18.5649,62400.0
2005-03-30 15:00:00,32.38,32.42,32.35,32.4,83600.0,18.5649,18.5879,18.5477,18.5764,83600.0
2005-03-30 15:10:00,32.4,32.42,32.38,32.41,49400.0,18.5764,18.5879,18.5649,18.5821,49400.0
2005-03-30 15:20:00,32.42,32.45,32.4,32.42,79000.0,18.5879,18.6051,18.5764,18.5879,79000.0
2005-03-30 15:30:00,32.43,32.46,32.38,32.45,140600.0,18.5936,18.6108,18.5649,18.6051,140600.0
2005-03-30 15:40:00,32.45,32.51,32.45,32.5,90400.0,18.6051,18.6395,18.6051,18.6337,90400.0
2005-03-30 15:50:00,32.5,32.5,32.45,32.49,177400.0,18.6337,18.6337,18.6051,18.628,177400.0
2005-03-31 09:30:00,32.58,32.67,32.55,32.6,110800.0,18.6796,18.7312,18.6624,18.6911,110800.0
2005-03-31 09:40:00,32.61,32.9,32.6,32.68,77200.0,18.6968,18.8631,18.6911,18.7369,77200.0
2005-03-31 09:50:00,32.65,32.73,32.5,32.69,58600.0,18.7197,18.7656,18.6337,18.7427,58600.0
2005-03-31 10:00:00,32.68,32.69,32.5,32.52,53200.0,18.7369,18.7427,18.6337,18.6452,53200.0
2005-03-31 10:10:00,32.52,32.57,32.49,32.55,60600.0,18.6452,18.6739,18.628,18.6624,60600.0
2005-03-31 10:20:00,32.52,32.59,32.52,32.54,69000.0,18.6452,18.6853,18.6452,18.6567,69000.0
2005-03-31 10:30:00,32.52,32.56,32.46,32.46,43800.0,18.6452,18.6681,18.6108,18.6108,43800.0
2005-03-31 10:40:00,32.46,32.53,32.43,32.49,50200.0,18.6108,18.6509,18.5936,18.628,50200.0
2005-03-31 10:50:00,32.49,32.5,32.31,32.37,87200.0,18.628,18.6337,18.5248,18.5592,87200.0
2005-03-31 11:00:00,32.37,32.52,32.37,32.47,64200.0,18.5592,18.6452,18.5592,18.6165,64200.0
2005-03-31 11:10:00,32.47,32.57,32.47,32.57,67000.0,18.6165,18.6739,18.6165,18.6739,67000.0
2005-03-31 11:20:00,32.56,32.61,32.51,32.54,41200.0,18.6681,18.6968,18.6395,18.6567,41200.0
2005-03-31 11:30:00,32.54,32.57,32.51,32.52,354400.0,18.6567,18.6739,18.6395,18.6452,354400.0
2005-03-31 11:40:00,32.54,32.54,32.43,32.43,37000.0,18.6567,18.6567,18.5936,18.5936,37000.0
2005-03-31 11:50:00,32.45,32.52,32.42,32.51,43800.0,18.6051,18.6452,18.5879,18.6395,43800.0
2005-03-31 12:00:00,32.51,32.52,32.48,32.48,27800.0,18.6395,18.6452,18.6223,18.6223,27800.0
2005-03-31 12:10:00,32.48,32.49,32.34,32.34,39200.0,18.6223,18.628,18.542,18.542,39200.0
2005-03-31 12:20:00,32.34,32.38,32.34,32.38,33000.0,18.542,18.5649,18.542,18.5649,33000.0
2005-03-31 12:30:00,32.4,32.45,32.4,32.42,32800.0,18.5764,18.6051,18.5764,18.5879,32800.0
2005-03-31 12:40:00,32.43,32.44,32.35,32.38,27800.0,18.5936,18.5993,18.5477,18.5649,27800.0
2005-03-31 12:50:00,32.39,32.43,32.35,32.42,35200.0,18.5707,18.5936,18.5477,18.5879,35200.0
2005-03-31 13:00:00,32.42,32.45,32.4,32.4,69400.0,18.5879,18.6051,18.5764,18.5764,69400.0
2005-03-31 13:10:00,32.41,32.49,32.4,32.48,66800.0,18.5821,18.628,18.5764,18.6223,66800.0
2005-03-31 13:20:00,32.48,32.5,32.48,32.49,31400.0,18.6223,18.6337,18.6223,18.628,31400.0
2005-03-31 13:30:00,32.49,32.51,32.43,32.44,44200.0,18.628,18.6395,18.5936,18.5993,44200.0
2005-03-31 13:40:00,32.45,32.51,32.45,32.46,75800.0,18.6051,18.6395,18.6051,18.6108,75800.0
2005-03-31 13:50:00,32.48,32.49,32.46,32.49,21200.0,18.6223,18.628,18.6108,18.628,21200.0
2005-03-31 14:00:00,32.49,32.51,32.47,32.47,54200.0,18.628,18.6395,18.6165,18.6165,54200.0
2005-03-31 14:10:00,32.48,32.53,32.48,32.52,67400.0,18.6223,18.6509,18.6223,18.6452,67400.0
2005-03-31 14:20:00,32.52,32.54,32.52,32.52,20200.0,18.6452,18.6567,18.6452,18.6452,20200.0
2005-03-31 14:30:00,32.54,32.58,32.52,32.52,84400.0,18.6567,18.6796,18.6452,18.6452,84400.0
2005-03-31 14:40:00,32.52,32.6,32.52,32.53,44800.0,18.6452,18.6911,18.6452,18.6509,44800.0
2005-03-31 14:50:00,32.53,32.54,32.5,32.52,30800.0,18.6509,18.6567,18.6337,18.6452,30800.0
2005-03-31 15:00:00,32.52,32.55,32.49,32.51,35400.0,18.6452,18.6624,18.628,18.6395,35400.0
2005-03-31 15:10:00,32.5,32.54,32.49,32.5,55600.0,18.6337,18.6567,18.628,18.6337,55600.0
2005-03-31 15:20:00,32.5,32.52,32.47,32.47,101000.0,18.6337,18.6452,18.6165,18.6165,101000.0
2005-03-31 15:30:00,32.47,32.48,32.41,32.43,62400.0,18.6165,18.6223,18.5821,18.5936,62400.0
2005-03-31 15:40:00,32.43,32.47,32.4,32.41,56400.0,18.5936,18.6165,18.5764,18.5821,56400.0
2005-03-31 15:50:00,32.41,32.49,32.41,32.44,97400.0,18.5821,18.628,18.5821,18.5993,97400.0
2005-04-01 09:30:00,32.55,32.68,32.49,32.51,96000.0,18.6624,18.7369,18.628,18.6395,96000.0
2005-04-01 09:40:00,32.51,32.79,32.51,32.62,71000.0,18.6395,18.8,18.6395,18.7025,71000.0
2005-04-01 09:50:00,32.63,32.74,32.52,32.6,62600.0,18.7083,18.7713,18.6452,18.6911,62600.0
2005-04-01 10:00:00,32.6,32.63,32.33,32.4,189800.0,18.6911,18.7083,18.5363,18.5764,189800.0
2005-04-01 10:10:00,32.41,32.44,32.27,32.3,115400.0,18.5821,18.5993,18.5019,18.5191,115400.0
2005-04-01 10:20:00,32.31,32.37,32.18,32.27,132200.0,18.5248,18.5592,18.4503,18.5019,132200.0
2005-04-01 10:30:00,32.27,32.31,32.21,32.21,122200.0,18.5019,18.5248,18.4675,18.4675,122200.0
2005-04-01 10:40:00,32.2,32.24,32.15,32.24,145200.0,18.4617,18.4847,18.4331,18.4847,145200.0
2005-04-01 10:50:00,32.24,32.29,32.09,32.09,68200.0,18.4847,18.5133,18.3987,18.3987,68200.0
2005-04-01 11:00:00,32.11,32.19,32.07,32.18,71000.0,18.4101,18.456,18.3872,18.4503,71000.0
2005-04-01 11:10:00,32.18,32.23,32.15,32.2,51200.0,18.4503,18.4789,18.4331,18.4617,51200.0
2005-04-01 11:20:00,32.2,32.27,32.2,32.26,83600.0,18.4617,18.5019,18.4617,18.4961,83600.0
2005-04-01 11:30:00,32.27,32.33,32.27,32.29,53000.0,18.5019,18.5363,18.5019,18.5133,53000.0
2005-04-01 11:40:00,32.29,32.3,32.23,32.28,32600.0,18.5133,18.5191,18.4789,18.5076,32600.0
2005-04-01 11:50:00,32.27,32.33,32.26,32.29,39600.0,18.5019,18.5363,18.4961,18.5133,39600.0
2005-04-01 12:00:00,32.28,32.29,32.23,32.24,35200.0,18.5076,18.5133,18.4789,18.4847,35200.0
2005-04-01 12:10:00,32.23,32.25,32.16,32.17,49600.0,18.4789,18.4904,18.4388,18.4445,49600.0
2005-04-01 12:20:00,32.17,32.2,32.13,32.13,61400.0,18.4445,18.4617,18.4216,18.4216,61400.0
2005-04-01 12:30:00,32.12,32.21,32.1,32.2,96600.0,18.4159,18.4675,18.4044,18.4617,96600.0
2005-04-01 12:40:00,32.16,32.24,32.16,32.17,59000.0,18.4388,18.4847,18.4388,18.4445,59000.0
2005-04-01 12:50:00,32.19,32.19,32.09,32.12,29000.0,18.456,18.456,18.3987,18.4159,29000.0
2005-04-01 13:00:00,32.1,32.16,32.07,32.13,40400.0,18.4044,18.4388,18.3872,18.4216,40400.0
2005-04-01 13:10:00,32.14,32.17,32.13,32.15,39200.0,18.4273,18.4445,18.4216,18.4331,39200.0
2005-04-01 13:20:00,32.15,32.18,32.05,32.13,51600.0,18.4331,18.4503,18.3757,18.4216,51600.0
2005-04-01 13:30:00,32.13,32.13,31.93,32.01,75800.0,18.4216,18.4216,18.3069,18.3528,75800.0
2005-04-01 13:40:00,32.02,32.1,31.99,32.09,63000.0,18.3585,18.4044,18.3413,18.3987,63000.0
2005-04-01 13:50:00,32.1,32.11,31.96,31.98,105200.0,18.4044,18.4101,18.3241,18.3356,105200.0
2005-04-01 14:00:00,31.98,32.02,31.96,31.98,99200.0,18.3356,18.3585,18.3241,18.3356,99200.0
2005-04-01 14:10:00,31.97,32.05,31.97,32.0,102600.0,18.3299,18.3757,18.3299,18.3471,102600.0
2005-04-01 14:20:00,31.99,32.0,31.89,31.9,99000.0,18.3413,18.3471,18.284,18.2897,99000.0
2005-04-01 14:30:00,31.9,31.98,31.88,31.89,186800.0,18.2897,18.3356,18.2783,18.284,186800.0
2005-04-01 14:40:00,31.89,31.89,31.77,31.83,231400.0,18.284,18.284,18.2152,18.2496,231400.0
2005-04-01 14:50:00,31.83,31.88,31.81,31.83,127200.0,18.2496,18.2783,18.2381,18.2496,127200.0
2005-04-01 15:00:00,31.83,31.9,31.82,31.89,113200.0,18.2496,18.2897,18.2439,18.284,113200.0
2005-04-01 15:10:00,31.89,31.98,31.89,31.97,156800.0,18.284,18.3356,18.284,18.3299,156800.0
2005-04-01 15:20:00,31.97,31.97,31.82,31.83,148200.0,18.3299,18.3299,18.2439,18.2496,148200.0
2005-04-01 15:30:00,31.82,31.97,31.81,31.96,113800.0,18.2439,18.3299,18.2381,18.3241,113800.0
2005-04-01 15:40:00,31.97,32.07,31.97,32.04,136800.0,18.3299,18.3872,18.3299,18.37,136800.0
2005-04-01 15:50:00,32.01,32.02,31.98,31.98,239000.0,18.3528,18.3585,18.3356,18.3356,239000.0
2005-04-04 09:30:00,32.05,32.16,31.86,31.86,99200.0,18.3757,18.4388,18.2668,18.2668,99200.0
2005-04-04 09:40:00,31.86,31.91,31.79,31.89,72800.0,18.2668,18.2955,18.2267,18.284,72800.0
2005-04-04 09:50:00,31.89,32.01,31.86,32.0,52800.0,18.284,18.3528,18.2668,18.3471,52800.0
2005-04-04 10:00:00,32.0,32.08,31.93,31.97,52800.0,18.3471,18.3929,18.3069,18.3299,52800.0
2005-04-04 10:10:00,31.97,32.08,31.95,31.99,47200.0,18.3299,18.3929,18.3184,18.3413,47200.0
2005-04-04 10:20:00,31.97,32.07,31.94,32.0,85200.0,18.3299,18.3872,18.3127,18.3471,85200.0
2005-04-04 10:30:00,32.01,32.05,31.98,31.98,95600.0,18.3528,18.3757,18.3356,18.3356,95600.0
2005-04-04 10:40:00,31.98,32.01,31.96,31.98,52400.0,18.3356,18.3528,18.3241,18.3356,52400.0
2005-04-04 10:50:00,31.99,32.0,31.93,31.93,87000.0,18.3413,18.3471,18.3069,18.3069,87000.0
2005-04-04 11:00:00,31.93,32.04,31.93,31.98,137000.0,18.3069,18.37,18.3069,18.3356,137000.0
2005-04-04 11:10:00,31.98,31.99,31.86,31.86,59200.0,18.3356,18.3413,18.2668,18.2668,59200.0
2005-04-04 11:20:00,31.87,31.91,31.86,31.88,75400.0,18.2725,18.2955,18.2668,18.2783,75400.0
2005-04-04 11:30:00,31.88,31.9,31.84,31.88,123200.0,18.2783,18.2897,18.2553,18.2783,123200.0
2005-04-04 11:40:00,31.88,31.9,31.83,31.84,43800.0,18.2783,18.2897,18.2496,18.2553,43800.0
2005-04-04 11:50:00,31.83,31.84,31.79,31.79,40200.0,18.2496,18.2553,18.2267,18.2267,40200.0
2005-04-04 12:00:00,31.79,31.86,31.79,31.85,36200.0,18.2267,18.2668,18.2267,18.2611,36200.0
2005-04-04 12:10:00,31.84,31.86,31.8,31.84,57200.0,18.2553,18.2668,18.2324,18.2553,57200.0
2005-04-04 12:20:00,31.83,31.86,31.81,31.86,55400.0,18.2496,18.2668,18.2381,18.2668,55400.0
2005-04-04 12:30:00,31.86,31.89,31.85,31.89,68200.0,18.2668,18.284,18.2611,18.284,68200.0
2005-04-04 12:40:00,31.88,31.89,31.84,31.85,48800.0,18.2783,18.284,18.2553,18.2611,48800.0
2005-04-04 12:50:00,31.85,31.85,31.82,31.83,28400.0,18.2611,18.2611,18.2439,18.2496,28400.0
2005-04-04 13:00:00,31.82,31.84,31.81,31.82,38000.0,18.2439,18.2553,18.2381,18.2439,38000.0
2005-04-04 13:10:00,31.81,31.82,31.71,31.73,104600.0,18.2381,18.2439,18.1808,18.1923,104600.0
2005-04-04 13:20:00,31.73,31.75,31.71,31.74,46800.0,18.1923,18.2037,18.1808,18.198,46800.0
2005-04-04 13:30:00,31.74,31.8,31.74,31.76,82000.0,18.198,18.2324,18.198,18.2095,82000.0
2005-04-04 13:40:00,31.76,31.82,31.76,31.78,57600.0,18.2095,18.2439,18.2095,18.2209,57600.0
2005-04-04 13:50:00,31.79,31.87,31.76,31.87,49000.0,18.2267,18.2725,18.2095,18.2725,49000.0
2005-04-04 14:00:00,31.87,31.9,31.84,31.85,40800.0,18.2725,18.2897,18.2553,18.2611,40800.0
2005-04-04 14:10:00,31.85,31.86,31.81,31.84,51400.0,18.2611,18.2668,18.2381,18.2553,51400.0
2005-04-04 14:20:00,31.85,31.91,31.85,31.9,47400.0,18.2611,18.2955,18.2611,18.2897,47400.0
2005-04-04 14:30:00,31.89,31.92,31.83,31.87,115000.0,18.284,18.3012,18.2496,18.2725,115000.0
2005-04-04 14:40:00,31.87,31.87,31.81,31.81,86800.0,18.2725,18.2725,18.2381,18.2381,86800.0
2005-04-04 14:50:00,31.8,31.89,31.79,31.86,94200.0,18.2324,18.284,18.2267,18.2668,94200.0
2005-04-04 15:00:00,31.86,31.92,31.86,31.86,54800.0,18.2668,18.3012,18.2668,18.2668,54800.0
2005-04-04 15:10:00,31.86,31.91,31.85,31.91,79400.0,18.2668,18.2955,18.2611,18.2955,79400.0
2005-04-04 15:20:00,31.91,31.92,31.88,31.88,62000.0,18.2955,18.3012,18.2783,18.2783,62000.0
2005-04-04 15:30:00,31.88,31.94,31.85,31.94,90600.0,18.2783,18.3127,18.2611,18.3127,90600.0
2005-04-04 15:40:00,31.94,31.95,31.86,31.86,72400.0,18.3127,18.3184,18.2668,18.2668,72400.0
2005-04-04 15:50:00,31.86,31.88,31.83,31.88,109800.0,18.2668,18.2783,18.2496,18.2783,109800.0
2005-04-05 09:30:00,32.05,32.25,32.02,32.17,96800.0,18.3757,18.4904,18.3585,18.4445,96800.0
2005-04-05 09:40:00,32.16,32.26,32.06,32.11,133800.0,18.4388,18.4961,18.3815,18.4101,133800.0
2005-04-05 09:50:00,32.12,32.2,32.1,32.1,96800.0,18.4159,18.4617,18.4044,18.4044,96800.0
2005-04-05 10:00:00,32.1,32.13,32.09,32.12,107800.0,18.4044,18.4216,18.3987,18.4159,107800.0
2005-04-05 10:10:00,32.12,32.25,32.12,32.19,140800.0,18.4159,18.4904,18.4159,18.456,140800.0
2005-04-05 10:20:00,32.18,32.25,32.17,32.23,112600.0,18.4503,18.4904,18.4445,18.4789,112600.0
2005-04-05 10:30:00,32.23,32.34,32.23,32.26,153400.0,18.4789,18.542,18.4789,18.4961,153400.0
2005-04-05 10:40:00,32.26,32.36,32.26,32.31,189000.0,18.4961,18.5535,18.4961,18.5248,189000.0
2005-04-05 10:50:00,32.3,32.43,32.3,32.4,130000.0,18.5191,18.5936,18.5191,18.5764,130000.0
2005-04-05 11:00:00,32.4,32.45,32.33,32.43,142800.0,18.5764,18.6051,18.5363,18.5936,142800.0
2005-04-05 11:10:00,32.43,32.49,32.42,32.43,66400.0,18.5936,18.628,18.5879,18.5936,66400.0
2005-04-05 11:20:00,32.43,32.51,32.43,32.49,93000.0,18.5936,18.6395,18.5936,18.628,93000.0
2005-04-05 11:30:00,32.5,32.6,32.45,32.57,174000.0,18.6337,18.6911,18.6051,18.6739,174000.0
2005-04-05 11:40:00,32.56,32.63,32.56,32.56,88200.0,18.6681,18.7083,18.6681,18.6681,88200.0
2005-04-05 11:50:00,32.56,32.57,32.49,32.51,175400.0,18.6681,18.6739,18.628,18.6395,175400.0
2005-04-05 12:00:00,32.51,32.55,32.46,32.48,214400.0,18.6395,18.6624,18.6108,18.6223,214400.0
2005-04-05 12:10:00,32.48,32.56,32.46,32.55,89600.0,18.6223,18.6681,18.6108,18.6624,89600.0
2005-04-05 12:20:00,32.55,32.68,32.55,32.59,107200.0,18.6624,18.7369,18.6624,18.6853,107200.0
2005-04-05 12:30:00,32.6,32.62,32.56,32.6,93000.0,18.6911,18.7025,18.6681,18.6911,93000.0
2005-04-05 12:40:00,32.6,32.67,32.54,32.57,77800.0,18.6911,18.7312,18.6567,18.6739,77800.0
2005-04-05 12:50:00,32.56,32.61,32.54,32.55,70600.0,18.6681,18.6968,18.6567,18.6624,70600.0
2005-04-05 13:00:00,32.54,32.55,32.48,32.5,80400.0,18.6567,18.6624,18.6223,18.6337,80400.0
2005-04-05 13:10:00,32.5,32.51,32.45,32.5,77800.0,18.6337,18.6395,18.6051,18.6337,77800.0
2005-04-05 13:20:00,32.51,32.51,32.43,32.44,44800.0,18.6395,18.6395,18.5936,18.5993,44800.0
2005-04-05 13:30:00,32.44,32.5,32.41,32.45,76800.0,18.5993,18.6337,18.5821,18.6051,76800.0
2005-04-05 13:40:00,32.45,32.47,32.4,32.47,74600.0,18.6051,18.6165,18.5764,18.6165,74600.0
2005-04-05 13:50:00,32.47,32.49,32.41,32.45,65000.0,18.6165,18.628,18.5821,18.6051,65000.0
2005-04-05 14:00:00,32.44,32.49,32.38,32.44,386800.0,18.5993,18.628,18.5649,18.5993,386800.0
2005-04-05 14:10:00,32.44,32.49,32.35,32.46,130200.0,18.5993,18.628,18.5477,18.6108,130200.0
2005-04-05 14:20:00,32.46,32.63,32.46,32.63,121000.0,18.6108,18.7083,18.6108,18.7083,121000.0
2005-04-05 14:30:00,32.63,32.63,32.54,32.55,64000.0,18.7083,18.7083,18.6567,18.6624,64000.0
2005-04-05 14:40:00,32.55,32.56,32.48,32.51,84000.0,18.6624,18.6681,18.6223,18.6395,84000.0
2005-04-05 14:50:00,32.51,32.51,32.48,32.48,160400.0,18.6395,18.6395,18.6223,18.6223,160400.0
2005-04-05 15:00:00,32.48,32.54,32.48,32.53,75800.0,18.6223,18.6567,18.6223,18.6509,75800.0
2005-04-05 15:10:00,32.52,32.55,32.51,32.52,75200.0,18.6452,18.6624,18.6395,18.6452,75200.0
2005-04-05 15:20:00,32.52,32.64,32.52,32.63,93600.0,18.6452,18.714,18.6452,18.7083,93600.0
2005-04-05 15:30:00,32.63,32.66,32.57,32.62,143800.0,18.7083,18.7255,18.6739,18.7025,143800.0
2005-04-05 15:40:00,32.62,32.63,32.58,32.63,150200.0,18.7025,18.7083,18.6796,18.7083,150200.0
2005-04-05 15:50:00,32.63,32.63,32.59,32.61,169800.0,18.7083,18.7083,18.6853,18.6968,169800.0
2005-04-06 09:30:00,32.72,32.85,32.69,32.69,82200.0,18.7599,18.8344,18.7427,18.7427,82200.0
2005-04-06 09:40:00,32.69,32.69,32.45,32.62,135800.0,18.7427,18.7427,18.6051,18.7025,135800.0
2005-04-06 09:50:00,32.62,32.7,32.57,32.58,56600.0,18.7025,18.7484,18.6739,18.6796,56600.0
2005-04-06 10:00:00,32.59,32.65,32.58,32.61,49800.0,18.6853,18.7197,18.6796,18.6968,49800.0
2005-04-06 10:10:00,32.62,32.68,32.62,32.62,33600.0,18.7025,18.7369,18.7025,18.7025,33600.0
2005-04-06 10:20:00,32.62,32.64,32.48,32.63,43800.0,18.7025,18.714,18.6223,18.7083,43800.0
2005-04-06 10:30:00,32.63,32.67,32.47,32.52,61200.0,18.7083,18.7312,18.6165,18.6452,61200.0
2005-04-06 10:40:00,32.49,32.61,32.42,32.58,124400.0,18.628,18.6968,18.5879,18.6796,124400.0
2005-04-06 10:50:00,32.58,32.59,32.46,32.53,85800.0,18.6796,18.6853,18.6108,18.6509,85800.0
2005-04-06 11:00:00,32.54,32.67,32.54,32.62,70200.0,18.6567,18.7312,18.6567,18.7025,70200.0
2005-04-06 11:10:00,32.63,32.67,32.52,32.52,51800.0,18.7083,18.7312,18.6452,18.6452,51800.0
2005-04-06 11:20:00,32.52,32.6,32.51,32.55,85400.0,18.6452,18.6911,18.6395,18.6624,85400.0
2005-04-06 11:30:00,32.56,32.59,32.52,32.53,45600.0,18.6681,18.6853,18.6452,18.6509,45600.0
2005-04-06 11:40:00,32.53,32.53,32.43,32.48,57400.0,18.6509,18.6509,18.5936,18.6223,57400.0
2005-04-06 11:50:00,32.49,32.49,32.44,32.45,47400.0,18.628,18.628,18.5993,18.6051,47400.0
2005-04-06 12:00:00,32.45,32.46,32.42,32.45,46600.0,18.6051,18.6108,18.5879,18.6051,46600.0
2005-04-06 12:10:00,32.46,32.49,32.4,32.4,42000.0,18.6108,18.628,18.5764,18.5764,42000.0
2005-04-06 12:20:00,32.41,32.52,32.4,32.51,50000.0,18.5821,18.6452,18.5764,18.6395,50000.0
2005-04-06 12:30:00,32.49,32.52,32.48,32.49,67000.0,18.628,18.6452,18.6223,18.628,67000.0
2005-04-06 12:40:00,32.49,32.5,32.47,32.49,19400.0,18.628,18.6337,18.6165,18.628,19400.0
2005-04-06 12:50:00,32.51,32.51,32.45,32.48,38200.0,18.6395,18.6395,18.6051,18.6223,38200.0
2005-04-06 13:00:00,32.48,32.55,32.48,32.52,55600.0,18.6223,18.6624,18.6223,18.6452,55600.0
2005-04-06 13:10:00,32.52,32.53,32.46,32.47,55400.0,18.6452,18.6509,18.6108,18.6165,55400.0
2005-04-06 13:20:00,32.47,32.51,32.46,32.46,33000.0,18.6165,18.6395,18.6108,18.6108,33000.0
2005-04-06 13:30:00,32.46,32.47,32.43,32.43,35000.0,18.6108,18.6165,18.5936,18.5936,35000.0
2005-04-06 13:40:00,32.44,32.45,32.37,32.38,61000.0,18.5993,18.6051,18.5592,18.5649,61000.0
2005-04-06 13:50:00,32.37,32.37,32.27,32.34,76200.0,18.5592,18.5592,18.5019,18.542,76200.0
2005-04-06 14:00:00,32.34,32.42,32.33,32.41,48400.0,18.542,18.5879,18.5363,18.5821,48400.0
2005-04-06 14:10:00,32.41,32.42,32.32,32.41,107200.0,18.5821,18.5879,18.5305,18.5821,107200.0
2005-04-06 14:20:00,32.41,32.44,32.38,32.44,104400.0,18.5821,18.5993,18.5649,18.5993,104400.0
2005-04-06 14:30:00,32.44,32.46,32.37,32.4,86600.0,18.5993,18.6108,18.5592,18.5764,86600.0
2005-04-06 14:40:00,32.4,32.4,32.32,32.34,122800.0,18.5764,18.5764,18.5305,18.542,122800.0
2005-04-06 14:50:00,32.34,32.34,32.29,32.3,140600.0,18.542,18.542,18.5133,18.5191,140600.0
2005-04-06 15:00:00,32.3,32.35,32.28,32.33,67800.0,18.5191,18.5477,18.5076,18.5363,67800.0
2005-04-06 15:10:00,32.33,32.35,32.27,32.27,77000.0,18.5363,18.5477,18.5019,18.5019,77000.0
2005-04-06 15:20:00,32.27,32.27,32.19,32.19,89000.0,18.5019,18.5019,18.456,18.456,89000.0
2005-04-06 15:30:00,32.19,32.22,32.17,32.22,124800.0,18.456,18.4732,18.4445,18.4732,124800.0
2005-04-06 15:40:00,32.22,32.32,32.22,32.29,241200.0,18.4732,18.5305,18.4732,18.5133,241200.0
2005-04-06 15:50:00,32.29,32.31,32.27,32.3,341000.0,18.5133,18.5248,18.5019,18.5191,341000.0
2005-04-07 09:30:00,32.44,32.63,32.44,32.59,133600.0,18.5993,18.7083,18.5993,18.6853,133600.0
2005-04-07 09:40:00,32.59,32.68,32.55,32.57,185000.0,18.6853,18.7369,18.6624,18.6739,185000.0
2005-04-07 09:50:00,32.57,32.72,32.55,32.69,85000.0,18.6739,18.7599,18.6624,18.7427,85000.0
2005-04-07 10:00:00,32.69,32.69,32.55,32.63,103400.0,18.7427,18.7427,18.6624,18.7083,103400.0
2005-04-07 10:10:00,32.63,32.68,32.63,32.66,38800.0,18.7083,18.7369,18.7083,18.7255,38800.0
2005-04-07 10:20:00,32.66,32.72,32.64,32.68,73800.0,18.7255,18.7599,18.714,18.7369,73800.0
2005-04-07 10:30:00,32.69,32.77,32.69,32.71,125800.0,18.7427,18.7885,18.7427,18.7541,125800.0
2005-04-07 10:40:00,32.72,32.85,32.72,32.84,89000.0,18.7599,18.8344,18.7599,18.8287,89000.0
2005-04-07 10:50:00,32.83,32.88,32.82,32.86,49400.0,18.8229,18.8516,18.8172,18.8401,49400.0
2005-04-07 11:00:00,32.86,32.9,32.85,32.9,79800.0,18.8401,18.8631,18.8344,18.8631,79800.0
2005-04-07 11:10:00,32.91,32.96,32.84,32.88,61400.0,18.8688,18.8975,18.8287,18.8516,61400.0
2005-04-07 11:20:00,32.88,32.93,32.85,32.85,31200.0,18.8516,18.8803,18.8344,18.8344,31200.0
2005-04-07 11:30:00,32.87,32.88,32.85,32.88,47800.0,18.8459,18.8516,18.8344,18.8516,47800.0
2005-04-07 11:40:00,32.88,32.93,32.87,32.89,49400.0,18.8516,18.8803,18.8459,18.8573,49400.0
2005-04-07 11:50:00,32.85,32.91,32.85,32.91,65600.0,18.8344,18.8688,18.8344,18.8688,65600.0
2005-04-07 12:00:00,32.91,33.0,32.91,33.0,40600.0,18.8688,18.9204,18.8688,18.9204,40600.0
2005-04-07 12:10:00,33.0,33.1,32.94,33.07,100400.0,18.9204,18.9777,18.886,18.9605,100400.0
2005-04-07 12:20:00,33.07,33.07,32.99,33.06,59800.0,18.9605,18.9605,18.9147,18.9548,59800.0
2005-04-07 12:30:00,33.07,33.24,33.06,33.24,89200.0,18.9605,19.058,18.9548,19.058,89200.0
2005-04-07 12:40:00,33.25,33.28,33.24,33.25,78600.0,19.0637,19.0809,19.058,19.0637,78600.0
2005-04-07 12:50:00,33.25,33.26,33.24,33.24,87400.0,19.0637,19.0695,19.058,19.058,87400.0
2005-04-07 13:00:00,33.24,33.24,33.07,33.1,96000.0,19.058,19.058,18.9605,18.9777,96000.0
2005-04-07 13:10:00,33.1,33.14,33.07,33.1,74000.0,18.9777,19.0007,18.9605,18.9777,74000.0
2005-04-07 13:20:00,33.1,33.12,33.04,33.06,53800.0,18.9777,18.9892,18.9433,18.9548,53800.0
2005-04-07 13:30:00,33.06,33.1,32.94,32.99,52800.0,18.9548,18.9777,18.886,18.9147,52800.0
2005-04-07 13:40:00,32.99,33.02,32.96,33.01,48800.0,18.9147,18.9319,18.8975,18.9261,48800.0
2005-04-07 13:50:00,32.99,33.06,32.96,33.06,37000.0,18.9147,18.9548,18.8975,18.9548,37000.0
2005-04-07 14:00:00,33.08,33.1,33.02,33.07,82200.0,18.9663,18.9777,18.9319,18.9605,82200.0
2005-04-07 14:10:00,33.08,33.09,33.05,33.07,57000.0,18.9663,18.972,18.9491,18.9605,57000.0
2005-04-07 14:20:00,33.07,33.07,32.96,32.96,60000.0,18.9605,18.9605,18.8975,18.8975,60000.0
2005-04-07 14:30:00,32.97,33.01,32.94,33.01,139200.0,18.9032,18.9261,18.886,18.9261,139200.0
2005-04-07 14:40:00,33.02,33.15,33.02,33.1,79800.0,18.9319,19.0064,18.9319,18.9777,79800.0
2005-04-07 14:50:00,33.1,33.16,33.09,33.13,73400.0,18.9777,19.0121,18.972,18.9949,73400.0
2005-04-07 15:00:00,33.13,33.16,33.04,33.04,72800.0,18.9949,19.0121,18.9433,18.9433,72800.0
2005-04-07 15:10:00,33.05,33.1,33.04,33.06,71800.0,18.9491,18.9777,18.9433,18.9548,71800.0
2005-04-07 15:20:00,33.08,33.09,33.02,33.05,49200.0,18.9663,18.972,18.9319,18.9491,49200.0
2005-04-07 15:30:00,33.05,33.13,33.05,33.1,71200.0,18.9491,18.9949,18.9491,18.9777,71200.0
2005-04-07 15:40:00,33.1,33.1,32.97,32.97,164600.0,18.9777,18.9777,18.9032,18.9032,164600.0
2005-04-07 15:50:00,32.96,33.07,32.94,33.04,190600.0,18.8975,18.9605,18.886,18.9433,190600.0
2005-04-08 09:30:00,33.19,33.22,32.96,32.96,93800.0,19.0293,19.0465,18.8975,18.8975,93800.0
2005-04-08 09:40:00,32.96,33.13,32.85,33.06,106000.0,18.8975,18.9949,18.8344,18.9548,106000.0
2005-04-08 09:50:00,33.04,33.17,32.97,33.02,63600.0,18.9433,19.0179,18.9032,18.9319,63600.0
2005-04-08 10:00:00,33.02,33.05,32.8,32.8,71400.0,18.9319,18.9491,18.8057,18.8057,71400.0
2005-04-08 10:10:00,32.79,32.95,32.79,32.94,41800.0,18.8,18.8917,18.8,18.886,41800.0
2005-04-08 10:20:00,32.93,32.96,32.71,32.74,53600.0,18.8803,18.8975,18.7541,18.7713,53600.0
2005-04-08 10:30:00,32.74,32.81,32.67,32.81,78600.0,18.7713,18.8115,18.7312,18.8115,78600.0
2005-04-08 10:40:00,32.8,32.87,32.8,32.87,46800.0,18.8057,18.8459,18.8057,18.8459,46800.0
2005-04-08 10:50:00,32.87,32.9,32.84,32.9,66400.0,18.8459,18.8631,18.8287,18.8631,66400.0
2005-04-08 11:00:00,32.9,32.91,32.87,32.88,18400.0,18.8631,18.8688,18.8459,18.8516,18400.0
2005-04-08 11:10:00,32.89,32.93,32.85,32.85,60400.0,18.8573,18.8803,18.8344,18.8344,60400.0
2005-04-08 11:20:00,32.85,32.91,32.85,32.89,50200.0,18.8344,18.8688,18.8344,18.8573,50200.0
2005-04-08 11:30:00,32.88,32.88,32.84,32.87,31600.0,18.8516,18.8516,18.8287,18.8459,31600.0
2005-04-08 11:40:00,32.87,32.87,32.68,32.74,36800.0,18.8459,18.8459,18.7369,18.7713,36800.0
2005-04-08 11:50:00,32.75,32.77,32.7,32.77,26400.0,18.7771,18.7885,18.7484,18.7885,26400.0
2005-04-08 12:00:00,32.78,32.84,32.78,32.82,13200.0,18.7943,18.8287,18.7943,18.8172,13200.0
2005-04-08 12:10:00,32.84,32.88,32.83,32.85,21200.0,18.8287,18.8516,18.8229,18.8344,21200.0
2005-04-08 12:20:00,32.85,32.87,32.83,32.85,29800.0,18.8344,18.8459,18.8229,18.8344,29800.0
2005-04-08 12:30:00,32.85,32.85,32.83,32.84,16400.0,18.8344,18.8344,18.8229,18.8287,16400.0
2005-04-08 12:40:00,32.84,32.88,32.84,32.85,44800.0,18.8287,18.8516,18.8287,18.8344,44800.0
2005-04-08 12:50:00,32.83,32.88,32.82,32.84,48600.0,18.8229,18.8516,18.8172,18.8287,48600.0
2005-04-08 13:00:00,32.83,32.89,32.83,32.86,44200.0,18.8229,18.8573,18.8229,18.8401,44200.0
2005-04-08 13:10:00,32.86,32.89,32.79,32.81,43200.0,18.8401,18.8573,18.8,18.8115,43200.0
2005-04-08 13:20:00,32.81,32.85,32.79,32.81,35000.0,18.8115,18.8344,18.8,18.8115,35000.0
2005-04-08 13:30:00,32.82,32.86,32.8,32.86,18400.0,18.8172,18.8401,18.8057,18.8401,18400.0
2005-04-08 13:40:00,32.87,32.89,32.85,32.85,21400.0,18.8459,18.8573,18.8344,18.8344,21400.0
2005-04-08 13:50:00,32.85,32.87,32.84,32.87,19600.0,18.8344,18.8459,18.8287,18.8459,19600.0
2005-04-08 14:00:00,32.87,32.87,32.71,32.74,51600.0,18.8459,18.8459,18.7541,18.7713,51600.0
2005-04-08 14:10:00,32.74,32.77,32.7,32.73,17600.0,18.7713,18.7885,18.7484,18.7656,17600.0
2005-04-08 14:20:00,32.72,32.73,32.7,32.7,25400.0,18.7599,18.7656,18.7484,18.7484,25400.0
2005-04-08 14:30:00,32.7,32.77,32.68,32.76,21200.0,18.7484,18.7885,18.7369,18.7828,21200.0
2005-04-08 14:40:00,32.76,32.81,32.76,32.8,35800.0,18.7828,18.8115,18.7828,18.8057,35800.0
2005-04-08 14:50:00,32.8,32.81,32.77,32.79,31800.0,18.8057,18.8115,18.7885,18.8,31800.0
2005-04-08 15:00:00,32.78,32.79,32.76,32.76,50600.0,18.7943,18.8,18.7828,18.7828,50600.0
2005-04-08 15:10:00,32.77,32.77,32.63,32.63,70600.0,18.7885,18.7885,18.7083,18.7083,70600.0
2005-04-08 15:20:00,32.62,32.65,32.6,32.63,64200.0,18.7025,18.7197,18.6911,18.7083,64200.0
2005-04-08 15:30:00,32.63,32.69,32.6,32.68,55800.0,18.7083,18.7427,18.6911,18.7369,55800.0
2005-04-08 15:40:00,32.68,32.69,32.65,32.68,45800.0,18.7369,18.7427,18.7197,18.7369,45800.0
2005-04-08 15:50:00,32.67,32.69,32.6,32.6,89200.0,18.7312,18.7427,18.6911,18.6911,89200.0
2005-04-11 09:30:00,32.63,32.7,32.46,32.57,83200.0,18.7083,18.7484,18.6108,18.6739,83200.0
2005-04-11 09:40:00,32.57,32.64,32.52,32.63,38400.0,18.6739,18.714,18.6452,18.7083,38400.0
2005-04-11 09:50:00,32.63,32.67,32.53,32.58,37200.0,18.7083,18.7312,18.6509,18.6796,37200.0
2005-04-11 10:00:00,32.58,32.66,32.54,32.65,47200.0,18.6796,18.7255,18.6567,18.7197,47200.0
2005-04-11 10:10:00,32.66,32.68,32.56,32.61,36200.0,18.7255,18.7369,18.6681,18.6968,36200.0
2005-04-11 10:20:00,32.59,32.7,32.56,32.7,44800.0,18.6853,18.7484,18.6681,18.7484,44800.0
2005-04-11 10:30:00,32.7,32.71,32.63,32.63,103400.0,18.7484,18.7541,18.7083,18.7083,103400.0
2005-04-11 10:40:00,32.65,32.66,32.55,32.55,19200.0,18.7197,18.7255,18.6624,18.6624,19200.0
2005-04-11 10:50:00,32.54,32.54,32.45,32.47,71600.0,18.6567,18.6567,18.6051,18.6165,71600.0
2005-04-11 11:00:00,32.47,32.52,32.46,32.52,41600.0,18.6165,18.6452,18.6108,18.6452,41600.0
2005-04-11 11:10:00,32.52,32.52,32.49,32.49,75800.0,18.6452,18.6452,18.628,18.628,75800.0
2005-04-11 11:20:00,32.49,32.54,32.46,32.54,41000.0,18.628,18.6567,18.6108,18.6567,41000.0
2005-04-11 11:30:00,32.52,32.55,32.47,32.53,76600.0,18.6452,18.6624,18.6165,18.6509,76600.0
2005-04-11 11:40:00,32.52,32.54,32.48,32.49,31200.0,18.6452,18.6567,18.6223,18.628,31200.0
2005-04-11 11:50:00,32.49,32.51,32.48,32.49,44400.0,18.628,18.6395,18.6223,18.628,44400.0
2005-04-11 12:00:00,32.49,32.6,32.49,32.59,58800.0,18.628,18.6911,18.628,18.6853,58800.0
2005-04-11 12:10:00,32.59,32.6,32.59,32.6,46000.0,18.6853,18.6911,18.6853,18.6911,46000.0
2005-04-11 12:20:00,32.6,32.66,32.57,32.66,52200.0,18.6911,18.7255,18.6739,18.7255,52200.0
2005-04-11 12:30:00,32.65,32.71,32.65,32.66,99200.0,18.7197,18.7541,18.7197,18.7255,99200.0
2005-04-11 12:40:00,32.67,32.68,32.67,32.68,44600.0,18.7312,18.7369,18.7312,18.7369,44600.0
2005-04-11 12:50:00,32.68,32.71,32.67,32.68,34800.0,18.7369,18.7541,18.7312,18.7369,34800.0
2005-04-11 13:00:00,32.68,32.7,32.66,32.66,40400.0,18.7369,18.7484,18.7255,18.7255,40400.0
2005-04-11 13:10:00,32.66,32.66,32.62,32.62,59200.0,18.7255,18.7255,18.7025,18.7025,59200.0
2005-04-11 13:20:00,32.62,32.65,32.6,32.63,64600.0,18.7025,18.7197,18.6911,18.7083,64600.0
2005-04-11 13:30:00,32.63,32.71,32.6,32.7,72200.0,18.7083,18.7541,18.6911,18.7484,72200.0
2005-04-11 13:40:00,32.71,32.72,32.68,32.68,66200.0,18.7541,18.7599,18.7369,18.7369,66200.0
2005-04-11 13:50:00,32.68,32.7,32.65,32.68,83200.0,18.7369,18.7484,18.7197,18.7369,83200.0
2005-04-11 14:00:00,32.67,32.71,32.66,32.67,33600.0,18.7312,18.7541,18.7255,18.7312,33600.0
2005-04-11 14:10:00,32.67,32.67,32.62,32.63,37800.0,18.7312,18.7312,18.7025,18.7083,37800.0
2005-04-11 14:20:00,32.62,32.69,32.62,32.62,49400.0,18.7025,18.7427,18.7025,18.7025,49400.0
2005-04-11 14:30:00,32.62,32.72,32.62,32.71,58800.0,18.7025,18.7599,18.7025,18.7541,58800.0
2005-04-11 14:40:00,32.71,32.78,32.71,32.78,81200.0,18.7541,18.7943,18.7541,18.7943,81200.0
2005-04-11 14:50:00,32.78,32.79,32.75,32.79,77400.0,18.7943,18.8,18.7771,18.8,77400.0
2005-04-11 15:00:00,32.78,32.78,32.71,32.75,70000.0,18.7943,18.7943,18.7541,18.7771,70000.0
2005-04-11 15:10:00,32.75,32.78,32.72,32.72,48000.0,18.7771,18.7943,18.7599,18.7599,48000.0
2005-04-11 15:20:00,32.72,32.72,32.64,32.65,49200.0,18.7599,18.7599,18.714,18.7197,49200.0
2005-04-11 15:30:00,32.65,32.66,32.62,32.65,74600.0,18.7197,18.7255,18.7025,18.7197,74600.0
2005-04-11 15:40:00,32.65,32.71,32.64,32.67,63200.0,18.7197,18.7541,18.714,18.7312,63200.0
2005-04-11 15:50:00,32.68,32.68,32.62,32.62,88000.0,18.7369,18.7369,18.7025,18.7025,88000.0
2005-04-12 09:30:00,32.52,32.62,32.52,32.56,55800.0,18.6452,18.7025,18.6452,18.6681,55800.0
2005-04-12 09:40:00,32.56,32.57,32.47,32.5,65800.0,18.6681,18.6739,18.6165,18.6337,65800.0
2005-04-12 09:50:00,32.5,32.5,32.42,32.49,53800.0,18.6337,18.6337,18.5879,18.628,53800.0
2005-04-12 10:00:00,32.49,32.51,32.39,32.42,54800.0,18.628,18.6395,18.5707,18.5879,54800.0
2005-04-12 10:10:00,32.42,32.49,32.36,32.49,29600.0,18.5879,18.628,18.5535,18.628,29600.0
2005-04-12 10:20:00,32.47,32.51,32.43,32.49,29400.0,18.6165,18.6395,18.5936,18.628,29400.0
2005-04-12 10:30:00,32.47,32.49,32.39,32.4,71400.0,18.6165,18.628,18.5707,18.5764,71400.0
2005-04-12 10:40:00,32.38,32.39,32.26,32.26,49800.0,18.5649,18.5707,18.4961,18.4961,49800.0
2005-04-12 10:50:00,32.24,32.26,32.2,32.22,55200.0,18.4847,18.4961,18.4617,18.4732,55200.0
2005-04-12 11:00:00,32.23,32.32,32.22,32.31,28800.0,18.4789,18.5305,18.4732,18.5248,28800.0
2005-04-12 11:10:00,32.3,32.3,32.23,32.27,33800.0,18.5191,18.5191,18.4789,18.5019,33800.0
2005-04-12 11:20:00,32.27,32.3,32.27,32.27,58400.0,18.5019,18.5191,18.5019,18.5019,58400.0
2005-04-12 11:30:00,32.28,32.29,32.26,32.27,27200.0,18.5076,18.5133,18.4961,18.5019,27200.0
2005-04-12 11:40:00,32.27,32.28,32.22,32.27,34800.0,18.5019,18.5076,18.4732,18.5019,34800.0
2005-04-12 11:50:00,32.27,32.3,32.25,32.27,26200.0,18.5019,18.5191,18.4904,18.5019,26200.0
2005-04-12 12:00:00,32.27,32.27,32.26,32.27,30400.0,18.5019,18.5019,18.4961,18.5019,30400.0
2005-04-12 12:10:00,32.26,32.27,32.22,32.24,60800.0,18.4961,18.5019,18.4732,18.4847,60800.0
2005-04-12 12:20:00,32.24,32.27,32.2,32.22,38600.0,18.4847,18.5019,18.4617,18.4732,38600.0
2005-04-12 12:30:00,32.22,32.27,32.22,32.25,24600.0,18.4732,18.5019,18.4732,18.4904,24600.0
2005-04-12 12:40:00,32.25,32.27,32.24,32.26,30400.0,18.4904,18.5019,18.4847,18.4961,30400.0
2005-04-12 12:50:00,32.26,32.27,32.18,32.18,61400.0,18.4961,18.5019,18.4503,18.4503,61400.0
2005-04-12 13:00:00,32.18,32.18,32.13,32.16,44200.0,18.4503,18.4503,18.4216,18.4388,44200.0
2005-04-12 13:10:00,32.16,32.16,32.12,32.16,47000.0,18.4388,18.4388,18.4159,18.4388,47000.0
2005-04-12 13:20:00,32.16,32.21,32.16,32.17,31200.0,18.4388,18.4675,18.4388,18.4445,31200.0
2005-04-12 13:30:00,32.17,32.17,32.1,32.16,49200.0,18.4445,18.4445,18.4044,18.4388,49200.0
2005-04-12 13:40:00,32.16,32.17,32.13,32.13,26800.0,18.4388,18.4445,18.4216,18.4216,26800.0
2005-04-12 13:50:00,32.13,32.19,32.13,32.18,60800.0,18.4216,18.456,18.4216,18.4503,60800.0
2005-04-12 14:00:00,32.18,32.25,32.14,32.25,91800.0,18.4503,18.4904,18.4273,18.4904,91800.0
2005-04-12 14:10:00,32.25,32.43,32.25,32.41,114600.0,18.4904,18.5936,18.4904,18.5821,114600.0
2005-04-12 14:20:00,32.4,32.56,32.4,32.54,104800.0,18.5764,18.6681,18.5764,18.6567,104800.0
2005-04-12 14:30:00,32.54,32.58,32.52,32.57,154200.0,18.6567,18.6796,18.6452,18.6739,154200.0
2005-04-12 14:40:00,32.58,32.71,32.56,32.71,89600.0,18.6796,18.7541,18.6681,18.7541,89600.0
2005-04-12 14:50:00,32.71,32.81,32.7,32.77,77600.0,18.7541,18.8115,18.7484,18.7885,77600.0
2005-04-12 15:00:00,32.77,32.84,32.77,32.77,88200.0,18.7885,18.8287,18.7885,18.7885,88200.0
2005-04-12 15:10:00,32.77,32.77,32.64,32.75,161800.0,18.7885,18.7885,18.714,18.7771,161800.0
2005-04-12 15:20:00,32.76,32.77,32.69,32.77,69800.0,18.7828,18.7885,18.7427,18.7885,69800.0
2005-04-12 15:30:00,32.77,32.79,32.74,32.77,96800.0,18.7885,18.8,18.7713,18.7885,96800.0
2005-04-12 15:40:00,32.77,32.77,32.7,32.71,106800.0,18.7885,18.7885,18.7484,18.7541,106800.0
2005-04-12 15:50:00,32.71,32.74,32.68,32.69,100000.0,18.7541,18.7713,18.7369,18.7427,100000.0
2005-04-13 09:30:00,32.67,32.74,32.57,32.71,79600.0,18.7312,18.7713,18.6739,18.7541,79600.0
2005-04-13 09:40:00,32.71,32.73,32.52,32.72,91800.0,18.7541,18.7656,18.6452,18.7599,91800.0
2005-04-13 09:50:00,32.74,32.77,32.64,32.71,72200.0,18.7713,18.7885,18.714,18.7541,72200.0
2005-04-13 10:00:00,32.7,32.75,32.65,32.67,47200.0,18.7484,18.7771,18.7197,18.7312,47200.0
2005-04-13 10:10:00,32.66,32.68,32.63,32.65,26000.0,18.7255,18.7369,18.7083,18.7197,26000.0
2005-04-13 10:20:00,32.66,32.67,32.62,32.65,38400.0,18.7255,18.7312,18.7025,18.7197,38400.0
2005-04-13 10:30:00,32.66,32.74,32.62,32.63,91600.0,18.7255,18.7713,18.7025,18.7083,91600.0
2005-04-13 10:40:00,32.63,32.66,32.6,32.65,29200.0,18.7083,18.7255,18.6911,18.7197,29200.0
2005-04-13 10:50:00,32.65,32.66,32.59,32.65,46800.0,18.7197,18.7255,18.6853,18.7197,46800.0
2005-04-13 11:00:00,32.63,32.64,32.56,32.56,40200.0,18.7083,18.714,18.6681,18.6681,40200.0
2005-04-13 11:10:00,32.56,32.63,32.54,32.61,57800.0,18.6681,18.7083,18.6567,18.6968,57800.0
2005-04-13 11:20:00,32.62,32.62,32.51,32.52,52000.0,18.7025,18.7025,18.6395,18.6452,52000.0
2005-04-13 11:30:00,32.52,32.58,32.52,32.56,44600.0,18.6452,18.6796,18.6452,18.6681,44600.0
2005-04-13 11:40:00,32.56,32.57,32.54,32.55,64800.0,18.6681,18.6739,18.6567,18.6624,64800.0
2005-04-13 11:50:00,32.54,32.55,32.5,32.52,51800.0,18.6567,18.6624,18.6337,18.6452,51800.0
2005-04-13 12:00:00,32.52,32.53,32.47,32.48,52200.0,18.6452,18.6509,18.6165,18.6223,52200.0
2005-04-13 12:10:00,32.47,32.5,32.43,32.44,33600.0,18.6165,18.6337,18.5936,18.5993,33600.0
2005-04-13 12:20:00,32.44,32.52,32.44,32.49,15200.0,18.5993,18.6452,18.5993,18.628,15200.0
2005-04-13 12:30:00,32.49,32.53,32.45,32.52,21200.0,18.628,18.6509,18.6051,18.6452,21200.0
2005-04-13 12:40:00,32.53,32.53,32.49,32.52,14200.0,18.6509,18.6509,18.628,18.6452,14200.0
2005-04-13 12:50:00,32.5,32.63,32.5,32.6,43800.0,18.6337,18.7083,18.6337,18.6911,43800.0
2005-04-13 13:00:00,32.61,32.63,32.57,32.58,64600.0,18.6968,18.7083,18.6739,18.6796,64600.0
2005-04-13 13:10:00,32.58,32.58,32.53,32.57,28800.0,18.6796,18.6796,18.6509,18.6739,28800.0
2005-04-13 13:20:00,32.57,32.57,32.5,32.52,74000.0,18.6739,18.6739,18.6337,18.6452,74000.0
2005-04-13 13:30:00,32.52,32.54,32.46,32.49,48600.0,18.6452,18.6567,18.6108,18.628,48600.0
2005-04-13 13:40:00,32.5,32.51,32.37,32.4,64600.0,18.6337,18.6395,18.5592,18.5764,64600.0
2005-04-13 13:50:00,32.39,32.39,32.33,32.34,39400.0,18.5707,18.5707,18.5363,18.542,39400.0
2005-04-13 14:00:00,32.35,32.4,32.35,32.38,48000.0,18.5477,18.5764,18.5477,18.5649,48000.0
2005-04-13 14:10:00,32.38,32.41,32.35,32.4,71400.0,18.5649,18.5821,18.5477,18.5764,71400.0
2005-04-13 14:20:00,32.41,32.44,32.4,32.43,53000.0,18.5821,18.5993,18.5764,18.5936,53000.0
2005-04-13 14:30:00,32.44,32.46,32.39,32.44,64000.0,18.5993,18.6108,18.5707,18.5993,64000.0
2005-04-13 14:40:00,32.44,32.47,32.38,32.38,69400.0,18.5993,18.6165,18.5649,18.5649,69400.0
2005-04-13 14:50:00,32.38,32.4,32.3,32.33,69600.0,18.5649,18.5764,18.5191,18.5363,69600.0
2005-04-13 15:00:00,32.33,32.33,32.22,32.3,61600.0,18.5363,18.5363,18.4732,18.5191,61600.0
2005-04-13 15:10:00,32.3,32.31,32.24,32.26,52000.0,18.5191,18.5248,18.4847,18.4961,52000.0
2005-04-13 15:20:00,32.25,32.25,32.2,32.21,56400.0,18.4904,18.4904,18.4617,18.4675,56400.0
2005-04-13 15:30:00,32.21,32.25,32.18,32.18,67600.0,18.4675,18.4904,18.4503,18.4503,67600.0
2005-04-13 15:40:00,32.18,32.3,32.18,32.24,101000.0,18.4503,18.5191,18.4503,18.4847,101000.0
2005-04-13 15:50:00,32.24,32.27,32.22,32.24,110400.0,18.4847,18.5019,18.4732,18.4847,110400.0
2005-04-14 09:30:00,32.26,32.27,32.08,32.1,69800.0,18.4961,18.5019,18.3929,18.4044,69800.0
2005-04-14 09:40:00,32.11,32.24,32.09,32.16,59600.0,18.4101,18.4847,18.3987,18.4388,59600.0
2005-04-14 09:50:00,32.16,32.3,32.14,32.25,97800.0,18.4388,18.5191,18.4273,18.4904,97800.0
2005-04-14 10:00:00,32.24,32.24,32.1,32.15,54800.0,18.4847,18.4847,18.4044,18.4331,54800.0
2005-04-14 10:10:00,32.15,32.15,32.04,32.11,68400.0,18.4331,18.4331,18.37,18.4101,68400.0
2005-04-14 10:20:00,32.11,32.16,32.05,32.06,93000.0,18.4101,18.4388,18.3757,18.3815,93000.0
2005-04-14 10:30:00,32.05,32.06,31.9,31.9,149000.0,18.3757,18.3815,18.2897,18.2897,149000.0
2005-04-14 10:40:00,31.9,31.93,31.88,31.9,105600.0,18.2897,18.3069,18.2783,18.2897,105600.0
2005-04-14 10:50:00,31.9,31.99,31.88,31.98,81400.0,18.2897,18.3413,18.2783,18.3356,81400.0
2005-04-14 11:00:00,31.99,32.02,31.89,31.98,115200.0,18.3413,18.3585,18.284,18.3356,115200.0
2005-04-14 11:10:00,31.99,31.99,31.91,31.98,91200.0,18.3413,18.3413,18.2955,18.3356,91200.0
2005-04-14 11:20:00,31.99,31.99,31.95,31.98,60400.0,18.3413,18.3413,18.3184,18.3356,60400.0
2005-04-14 11:30:00,31.98,32.03,31.95,32.0,47400.0,18.3356,18.3643,18.3184,18.3471,47400.0
2005-04-14 11:40:00,32.0,32.04,31.99,32.04,61800.0,18.3471,18.37,18.3413,18.37,61800.0
2005-04-14 11:50:00,32.04,32.05,31.99,32.0,61400.0,18.37,18.3757,18.3413,18.3471,61400.0
2005-04-14 12:00:00,32.0,32.02,31.98,32.0,42000.0,18.3471,18.3585,18.3356,18.3471,42000.0
2005-04-14 12:10:00,32.0,32.03,31.99,32.01,52000.0,18.3471,18.3643,18.3413,18.3528,52000.0
2005-04-14 12:20:00,32.02,32.02,31.98,32.01,48400.0,18.3585,18.3585,18.3356,18.3528,48400.0
2005-04-14 12:30:00,32.0,32.07,31.99,32.06,36400.0,18.3471,18.3872,18.3413,18.3815,36400.0
2005-04-14 12:40:00,32.04,32.07,31.95,32.01,46000.0,18.37,18.3872,18.3184,18.3528,46000.0
2005-04-14 12:50:00,32.02,32.02,31.96,32.0,45800.0,18.3585,18.3585,18.3241,18.3471,45800.0
2005-04-14 13:00:00,32.0,32.01,31.96,31.98,43200.0,18.3471,18.3528,18.3241,18.3356,43200.0
2005-04-14 13:10:00,31.97,31.98,31.88,31.88,95400.0,18.3299,18.3356,18.2783,18.2783,95400.0
2005-04-14 13:20:00,31.88,31.92,31.85,31.85,53800.0,18.2783,18.3012,18.2611,18.2611,53800.0
2005-04-14 13:30:00,31.84,31.86,31.7,31.84,130600.0,18.2553,18.2668,18.1751,18.2553,130600.0
2005-04-14 13:40:00,31.84,31.86,31.81,31.82,83000.0,18.2553,18.2668,18.2381,18.2439,83000.0
2005-04-14 13:50:00,31.82,31.84,31.79,31.81,133600.0,18.2439,18.2553,18.2267,18.2381,133600.0
2005-04-14 14:00:00,31.81,31.92,31.81,31.87,75600.0,18.2381,18.3012,18.2381,18.2725,75600.0
2005-04-14 14:10:00,31.87,31.92,31.86,31.9,90200.0,18.2725,18.3012,18.2668,18.2897,90200.0
2005-04-14 14:20:00,31.9,31.91,31.85,31.9,102000.0,18.2897,18.2955,18.2611,18.2897,102000.0
2005-04-14 14:30:00,31.89,31.9,31.82,31.84,66400.0,18.284,18.2897,18.2439,18.2553,66400.0
2005-04-14 14:40:00,31.84,31.92,31.82,31.9,92000.0,18.2553,18.3012,18.2439,18.2897,92000.0
2005-04-14 14:50:00,31.91,31.91,31.85,31.88,63400.0,18.2955,18.2955,18.2611,18.2783,63400.0
2005-04-14 15:00:00,31.88,31.89,31.85,31.87,109800.0,18.2783,18.284,18.2611,18.2725,109800.0
2005-04-14 15:10:00,31.89,32.01,31.87,31.99,134200.0,18.284,18.3528,18.2725,18.3413,134200.0
2005-04-14 15:20:00,31.99,31.99,31.91,31.96,112200.0,18.3413,18.3413,18.2955,18.3241,112200.0
2005-04-14 15:30:00,31.97,31.97,31.9,31.9,100000.0,18.3299,18.3299,18.2897,18.2897,100000.0
2005-04-14 15:40:00,31.9,31.9,31.81,31.83,96600.0,18.2897,18.2897,18.2381,18.2496,96600.0
2005-04-14 15:50:00,31.84,31.86,31.81,31.83,131600.0,18.2553,18.2668,18.2381,18.2496,131600.0
2005-04-15 09:30:00,31.8,31.84,31.61,31.61,174600.0,18.2324,18.2553,18.1235,18.1235,174600.0
2005-04-15 09:40:00,31.58,31.62,31.44,31.46,136600.0,18.1062,18.1292,18.026,18.0374,136600.0
2005-04-15 09:50:00,31.48,31.68,31.48,31.56,126200.0,18.0489,18.1636,18.0489,18.0948,126200.0
2005-04-15 10:00:00,31.55,31.72,31.5,31.58,72000.0,18.089,18.1865,18.0604,18.1062,72000.0
2005-04-15 10:10:00,31.57,31.6,31.5,31.55,57000.0,18.1005,18.1177,18.0604,18.089,57000.0
2005-04-15 10:20:00,31.55,31.61,31.5,31.5,101200.0,18.089,18.1235,18.0604,18.0604,101200.0
2005-04-15 10:30:00,31.49,31.58,31.47,31.5,177000.0,18.0546,18.1062,18.0432,18.0604,177000.0
2005-04-15 10:40:00,31.49,31.5,31.43,31.47,143000.0,18.0546,18.0604,18.0202,18.0432,143000.0
2005-04-15 10:50:00,31.47,31.56,31.45,31.5,145800.0,18.0432,18.0948,18.0317,18.0604,145800.0
2005-04-15 11:00:00,31.5,31.54,31.4,31.45,97800.0,18.0604,18.0833,18.003,18.0317,97800.0
2005-04-15 11:10:00,31.46,31.47,31.38,31.38,80000.0,18.0374,18.0432,17.9916,17.9916,80000.0
2005-04-15 11:20:00,31.39,31.41,31.33,31.34,53800.0,17.9973,18.0088,17.9629,17.9686,53800.0
2005-04-15 11:30:00,31.34,31.38,31.3,31.32,67200.0,17.9686,17.9916,17.9457,17.9572,67200.0
2005-04-15 11:40:00,31.32,31.4,31.32,31.34,83400.0,17.9572,18.003,17.9572,17.9686,83400.0
2005-04-15 11:50:00,31.35,31.39,31.32,31.38,112800.0,17.9744,17.9973,17.9572,17.9916,112800.0
2005-04-15 12:00:00,31.38,31.43,31.34,31.41,65800.0,17.9916,18.0202,17.9686,18.0088,65800.0
2005-04-15 12:10:00,31.41,31.42,31.35,31.36,90600.0,18.0088,18.0145,17.9744,17.9801,90600.0
2005-04-15 12:20:00,31.36,31.42,31.35,31.42,79400.0,17.9801,18.0145,17.9744,18.0145,79400.0
2005-04-15 12:30:00,31.42,31.5,31.4,31.5,161800.0,18.0145,18.0604,18.003,18.0604,161800.0
2005-04-15 12:40:00,31.49,31.5,31.42,31.43,40800.0,18.0546,18.0604,18.0145,18.0202,40800.0
2005-04-15 12:50:00,31.43,31.43,31.36,31.38,117800.0,18.0202,18.0202,17.9801,17.9916,117800.0
2005-04-15 13:00:00,31.39,31.45,31.38,31.42,90400.0,17.9973,18.0317,17.9916,18.0145,90400.0
2005-04-15 13:10:00,31.42,31.5,31.42,31.47,172800.0,18.0145,18.0604,18.0145,18.0432,172800.0
2005-04-15 13:20:00,31.46,31.55,31.43,31.5,61800.0,18.0374,18.089,18.0202,18.0604,61800.0
2005-04-15 13:30:00,31.5,31.5,31.45,31.46,46600.0,18.0604,18.0604,18.0317,18.0374,46600.0
2005-04-15 13:40:00,31.48,31.5,31.35,31.35,67200.0,18.0489,18.0604,17.9744,17.9744,67200.0
2005-04-15 13:50:00,31.35,31.36,31.33,31.33,63400.0,17.9744,17.9801,17.9629,17.9629,63400.0
2005-04-15 14:00:00,31.33,31.42,31.3,31.36,124800.0,17.9629,18.0145,17.9457,17.9801,124800.0
2005-04-15 14:10:00,31.36,31.47,31.34,31.45,102400.0,17.9801,18.0432,17.9686,18.0317,102400.0
2005-04-15 14:20:00,31.45,31.46,31.38,31.38,66600.0,18.0317,18.0374,17.9916,17.9916,66600.0
2005-04-15 14:30:00,31.35,31.37,31.31,31.32,73400.0,17.9744,17.9858,17.9514,17.9572,73400.0
2005-04-15 14:40:00,31.33,31.48,31.3,31.43,91600.0,17.9629,18.0489,17.9457,18.0202,91600.0
2005-04-15 14:50:00,31.43,31.47,31.4,31.47,110800.0,18.0202,18.0432,18.003,18.0432,110800.0
2005-04-15 15:00:00,31.46,31.5,31.36,31.4,207800.0,18.0374,18.0604,17.9801,18.003,207800.0
2005-04-15 15:10:00,31.39,31.45,31.36,31.39,87000.0,17.9973,18.0317,17.9801,17.9973,87000.0
2005-04-15 15:20:00,31.39,31.43,31.33,31.38,130400.0,17.9973,18.0202,17.9629,17.9916,130400.0
2005-04-15 15:30:00,31.38,31.42,31.3,31.3,107400.0,17.9916,18.0145,17.9457,17.9457,107400.0
2005-04-15 15:40:00,31.31,31.35,31.18,31.18,140800.0,17.9514,17.9744,17.8769,17.8769,140800.0
2005-04-15 15:50:00,31.19,31.33,31.14,31.25,221600.0,17.8826,17.9629,17.854,17.917,221600.0
2005-04-18 09:30:00,31.36,31.43,31.32,31.32,105400.0,17.9801,18.0202,17.9572,17.9572,105400.0
2005-04-18 09:40:00,31.32,31.32,31.18,31.25,102600.0,17.9572,17.9572,17.8769,17.917,102600.0
2005-04-18 09:50:00,31.19,31.42,31.18,31.34,102200.0,17.8826,18.0145,17.8769,17.9686,102200.0
2005-04-18 10:00:00,31.34,31.45,31.33,31.38,100200.0,17.9686,18.0317,17.9629,17.9916,100200.0
2005-04-18 10:10:00,31.38,31.52,31.36,31.51,101000.0,17.9916,18.0718,17.9801,18.0661,101000.0
2005-04-18 10:20:00,31.51,31.51,31.38,31.42,92200.0,18.0661,18.0661,17.9916,18.0145,92200.0
2005-04-18 10:30:00,31.42,31.42,31.34,31.36,130600.0,18.0145,18.0145,17.9686,17.9801,130600.0
2005-04-18 10:40:00,31.36,31.4,31.33,31.39,84000.0,17.9801,18.003,17.9629,17.9973,84000.0
2005-04-18 10:50:00,31.39,31.41,31.33,31.37,98000.0,17.9973,18.0088,17.9629,17.9858,98000.0
2005-04-18 11:00:00,31.37,31.46,31.33,31.35,57400.0,17.9858,18.0374,17.9629,17.9744,57400.0
2005-04-18 11:10:00,31.39,31.39,31.27,31.28,88400.0,17.9973,17.9973,17.9285,17.9342,88400.0
2005-04-18 11:20:00,31.28,31.3,31.23,31.25,73400.0,17.9342,17.9457,17.9056,17.917,73400.0
2005-04-18 11:30:00,31.25,31.25,31.07,31.09,81400.0,17.917,17.917,17.8138,17.8253,81400.0
2005-04-18 11:40:00,31.08,31.18,31.08,31.17,46400.0,17.8196,17.8769,17.8196,17.8712,46400.0
2005-04-18 11:50:00,31.17,31.18,31.09,31.18,54200.0,17.8712,17.8769,17.8253,17.8769,54200.0
2005-04-18 12:00:00,31.18,31.25,31.17,31.24,67600.0,17.8769,17.917,17.8712,17.9113,67600.0
2005-04-18 12:10:00,31.24,31.25,31.21,31.21,65200.0,17.9113,17.917,17.8941,17.8941,65200.0
2005-04-18 12:20:00,31.22,31.27,31.18,31.23,45800.0,17.8998,17.9285,17.8769,17.9056,45800.0
2005-04-18 12:30:00,31.24,31.36,31.22,31.36,33400.0,17.9113,17.9801,17.8998,17.9801,33400.0
2005-04-18 12:40:00,31.36,31.38,31.33,31.34,49000.0,17.9801,17.9916,17.9629,17.9686,49000.0
2005-04-18 12:50:00,31.34,31.5,31.34,31.46,44400.0,17.9686,18.0604,17.9686,18.0374,44400.0
2005-04-18 13:00:00,31.45,31.5,31.43,31.43,42800.0,18.0317,18.0604,18.0202,18.0202,42800.0
2005-04-18 13:10:00,31.43,31.43,31.33,31.36,20400.0,18.0202,18.0202,17.9629,17.9801,20400.0
2005-04-18 13:20:00,31.35,31.42,31.33,31.4,22200.0,17.9744,18.0145,17.9629,18.003,22200.0
2005-04-18 13:30:00,31.39,31.41,31.32,31.34,23600.0,17.9973,18.0088,17.9572,17.9686,23600.0
2005-04-18 13:40:00,31.34,31.36,31.29,31.36,33200.0,17.9686,17.9801,17.94,17.9801,33200.0
2005-04-18 13:50:00,31.36,31.42,31.36,31.38,44400.0,17.9801,18.0145,17.9801,17.9916,44400.0
2005-04-18 14:00:00,31.38,31.47,31.38,31.41,28000.0,17.9916,18.0432,17.9916,18.0088,28000.0
2005-04-18 14:10:00,31.4,31.4,31.29,31.3,66600.0,18.003,18.003,17.94,17.9457,66600.0
2005-04-18 14:20:00,31.31,31.31,31.22,31.24,76600.0,17.9514,17.9514,17.8998,17.9113,76600.0
2005-04-18 14:30:00,31.24,31.26,31.18,31.2,74000.0,17.9113,17.9228,17.8769,17.8884,74000.0
2005-04-18 14:40:00,31.2,31.23,31.14,31.18,71200.0,17.8884,17.9056,17.854,17.8769,71200.0
2005-04-18 14:50:00,31.19,31.29,31.17,31.28,57200.0,17.8826,17.94,17.8712,17.9342,57200.0
2005-04-18 15:00:00,31.29,31.35,31.27,31.28,96400.0,17.94,17.9744,17.9285,17.9342,96400.0
2005-04-18 15:10:00,31.29,31.32,31.26,31.3,116200.0,17.94,17.9572,17.9228,17.9457,116200.0
2005-04-18 15:20:00,31.29,31.4,31.29,31.4,65200.0,17.94,18.003,17.94,18.003,65200.0
2005-04-18 15:30:00,31.4,31.45,31.33,31.34,112200.0,18.003,18.0317,17.9629,17.9686,112200.0
2005-04-18 15:40:00,31.34,31.36,31.29,31.33,76000.0,17.9686,17.9801,17.94,17.9629,76000.0
2005-04-18 15:50:00,31.33,31.36,31.33,31.33,84400.0,17.9629,17.9801,17.9629,17.9629,84400.0
2005-04-19 09:30:00,31.34,31.5,31.27,31.27,118600.0,17.9686,18.0604,17.9285,17.9285,118600.0
2005-04-19 09:40:00,31.32,31.46,31.28,31.38,66600.0,17.9572,18.0374,17.9342,17.9916,66600.0
2005-04-19 09:50:00,31.36,31.47,31.36,31.43,41200.0,17.9801,18.0432,17.9801,18.0202,41200.0
2005-04-19 10:00:00,31.43,31.49,31.42,31.42,48800.0,18.0202,18.0546,18.0145,18.0145,48800.0
2005-04-19 10:10:00,31.43,31.45,31.37,31.41,77400.0,18.0202,18.0317,17.9858,18.0088,77400.0
2005-04-19 10:20:00,31.4,31.49,31.4,31.43,57800.0,18.003,18.0546,18.003,18.0202,57800.0
2005-04-19 10:30:00,31.43,31.46,31.4,31.42,49600.0,18.0202,18.0374,18.003,18.0145,49600.0
2005-04-19 10:40:00,31.42,31.42,31.37,31.38,59000.0,18.0145,18.0145,17.9858,17.9916,59000.0
2005-04-19 10:50:00,31.39,31.42,31.33,31.36,60200.0,17.9973,18.0145,17.9629,17.9801,60200.0
2005-04-19 11:00:00,31.36,31.41,31.36,31.41,71400.0,17.9801,18.0088,17.9801,18.0088,71400.0
2005-04-19 11:10:00,31.4,31.44,31.38,31.44,24000.0,18.003,18.026,17.9916,18.026,24000.0
2005-04-19 11:20:00,31.45,31.47,31.42,31.45,54200.0,18.0317,18.0432,18.0145,18.0317,54200.0
2005-04-19 11:30:00,31.45,31.45,31.39,31.42,40000.0,18.0317,18.0317,17.9973,18.0145,40000.0
2005-04-19 11:40:00,31.42,31.42,31.36,31.38,49200.0,18.0145,18.0145,17.9801,17.9916,49200.0
2005-04-19 11:50:00,31.39,31.43,31.38,31.42,45800.0,17.9973,18.0202,17.9916,18.0145,45800.0
2005-04-19 12:00:00,31.42,31.42,31.37,31.39,48000.0,18.0145,18.0145,17.9858,17.9973,48000.0
2005-04-19 12:10:00,31.4,31.46,31.4,31.44,26200.0,18.003,18.0374,18.003,18.026,26200.0
2005-04-19 12:20:00,31.43,31.45,31.36,31.41,51200.0,18.0202,18.0317,17.9801,18.0088,51200.0
2005-04-19 12:30:00,31.41,31.43,31.37,31.4,22600.0,18.0088,18.0202,17.9858,18.003,22600.0
2005-04-19 12:40:00,31.4,31.46,31.4,31.45,35800.0,18.003,18.0374,18.003,18.0317,35800.0
2005-04-19 12:50:00,31.45,31.46,31.38,31.4,40800.0,18.0317,18.0374,17.9916,18.003,40800.0
2005-04-19 13:00:00,31.4,31.44,31.38,31.4,22800.0,18.003,18.026,17.9916,18.003,22800.0
2005-04-19 13:10:00,31.41,31.5,31.41,31.42,75800.0,18.0088,18.0604,18.0088,18.0145,75800.0
2005-04-19 13:20:00,31.41,31.52,31.41,31.49,65800.0,18.0088,18.0718,18.0088,18.0546,65800.0
2005-04-19 13:30:00,31.52,31.54,31.5,31.51,39200.0,18.0718,18.0833,18.0604,18.0661,39200.0
2005-04-19 13:40:00,31.51,31.56,31.5,31.56,32000.0,18.0661,18.0948,18.0604,18.0948,32000.0
2005-04-19 13:50:00,31.56,31.59,31.54,31.56,31000.0,18.0948,18.112,18.0833,18.0948,31000.0
2005-04-19 14:00:00,31.57,31.57,31.5,31.55,29000.0,18.1005,18.1005,18.0604,18.089,29000.0
2005-04-19 14:10:00,31.55,31.59,31.52,31.59,32200.0,18.089,18.112,18.0718,18.112,32200.0
2005-04-19 14:20:00,31.59,31.63,31.59,31.62,36200.0,18.112,18.1349,18.112,18.1292,36200.0
2005-04-19 14:30:00,31.62,31.67,31.59,31.65,64400.0,18.1292,18.1579,18.112,18.1464,64400.0
2005-04-19 14:40:00,31.62,31.65,31.6,31.62,34000.0,18.1292,18.1464,18.1177,18.1292,34000.0
2005-04-19 14:50:00,31.62,31.68,31.62,31.64,48400.0,18.1292,18.1636,18.1292,18.1407,48400.0
2005-04-19 15:00:00,31.66,31.66,31.59,31.59,52600.0,18.1521,18.1521,18.112,18.112,52600.0
2005-04-19 15:10:00,31.59,31.64,31.56,31.58,60800.0,18.112,18.1407,18.0948,18.1062,60800.0
2005-04-19 15:20:00,31.58,31.65,31.54,31.65,44800.0,18.1062,18.1464,18.0833,18.1464,44800.0
2005-04-19 15:30:00,31.64,31.71,31.64,31.64,77800.0,18.1407,18.1808,18.1407,18.1407,77800.0
2005-04-19 15:40:00,31.64,31.67,31.61,31.66,65600.0,18.1407,18.1579,18.1235,18.1521,65600.0
2005-04-19 15:50:00,31.66,31.66,31.58,31.61,96400.0,18.1521,18.1521,18.1062,18.1235,96400.0
2005-04-20 09:30:00,31.68,31.87,31.65,31.86,116400.0,18.1636,18.2725,18.1464,18.2668,116400.0
2005-04-20 09:40:00,31.86,31.86,31.77,31.86,133400.0,18.2668,18.2668,18.2152,18.2668,133400.0
2005-04-20 09:50:00,31.86,31.86,31.53,31.61,97800.0,18.2668,18.2668,18.0776,18.1235,97800.0
2005-04-20 10:00:00,31.63,31.73,31.61,31.73,86800.0,18.1349,18.1923,18.1235,18.1923,86800.0
2005-04-20 10:10:00,31.72,31.75,31.68,31.75,87200.0,18.1865,18.2037,18.1636,18.2037,87200.0
2005-04-20 10:20:00,31.75,31.77,31.72,31.77,63800.0,18.2037,18.2152,18.1865,18.2152,63800.0
2005-04-20 10:30:00,31.77,31.8,31.72,31.77,98800.0,18.2152,18.2324,18.1865,18.2152,98800.0
2005-04-20 10:40:00,31.76,31.77,31.59,31.66,81600.0,18.2095,18.2152,18.112,18.1521,81600.0
2005-04-20 10:50:00,31.67,31.8,31.64,31.8,80000.0,18.1579,18.2324,18.1407,18.2324,80000.0
2005-04-20 11:00:00,31.8,31.93,31.78,31.9,127000.0,18.2324,18.3069,18.2209,18.2897,127000.0
2005-04-20 11:10:00,31.9,32.02,31.9,32.02,122800.0,18.2897,18.3585,18.2897,18.3585,122800.0
2005-04-20 11:20:00,32.02,32.02,31.89,31.92,68000.0,18.3585,18.3585,18.284,18.3012,68000.0
2005-04-20 11:30:00,31.9,31.92,31.84,31.89,64600.0,18.2897,18.3012,18.2553,18.284,64600.0
2005-04-20 11:40:00,31.89,31.93,31.87,31.9,21800.0,18.284,18.3069,18.2725,18.2897,21800.0
2005-04-20 11:50:00,31.92,31.98,31.92,31.94,25600.0,18.3012,18.3356,18.3012,18.3127,25600.0
2005-04-20 12:00:00,31.93,31.93,31.88,31.88,34800.0,18.3069,18.3069,18.2783,18.2783,34800.0
2005-04-20 12:10:00,31.89,31.9,31.86,31.86,47600.0,18.284,18.2897,18.2668,18.2668,47600.0
2005-04-20 12:20:00,31.86,31.89,31.84,31.87,49000.0,18.2668,18.284,18.2553,18.2725,49000.0
2005-04-20 12:30:00,31.85,31.88,31.85,31.85,73400.0,18.2611,18.2783,18.2611,18.2611,73400.0
2005-04-20 12:40:00,31.84,31.88,31.84,31.86,60800.0,18.2553,18.2783,18.2553,18.2668,60800.0
2005-04-20 12:50:00,31.86,31.86,31.73,31.75,71600.0,18.2668,18.2668,18.1923,18.2037,71600.0
2005-04-20 13:00:00,31.73,31.8,31.73,31.8,90200.0,18.1923,18.2324,18.1923,18.2324,90200.0
2005-04-20 13:10:00,31.8,31.81,31.75,31.79,76800.0,18.2324,18.2381,18.2037,18.2267,76800.0
2005-04-20 13:20:00,31.78,31.8,31.73,31.73,62000.0,18.2209,18.2324,18.1923,18.1923,62000.0
2005-04-20 13:30:00,31.73,31.74,31.65,31.66,60800.0,18.1923,18.198,18.1464,18.1521,60800.0
2005-04-20 13:40:00,31.66,31.66,31.63,31.65,64200.0,18.1521,18.1521,18.1349,18.1464,64200.0
2005-04-20 13:50:00,31.66,31.71,31.65,31.68,81000.0,18.1521,18.1808,18.1464,18.1636,81000.0
2005-04-20 14:00:00,31.68,31.71,31.51,31.54,64200.0,18.1636,18.1808,18.0661,18.0833,64200.0
2005-04-20 14:10:00,31.54,31.56,31.49,31.55,48800.0,18.0833,18.0948,18.0546,18.089,48800.0
2005-04-20 14:20:00,31.56,31.59,31.48,31.49,52000.0,18.0948,18.112,18.0489,18.0546,52000.0
2005-04-20 14:30:00,31.48,31.58,31.47,31.58,57000.0,18.0489,18.1062,18.0432,18.1062,57000.0
2005-04-20 14:40:00,31.58,31.58,31.53,31.56,38600.0,18.1062,18.1062,18.0776,18.0948,38600.0
2005-04-20 14:50:00,31.56,31.59,31.53,31.59,40200.0,18.0948,18.112,18.0776,18.112,40200.0
2005-04-20 15:00:00,31.59,31.62,31.5,31.58,169400.0,18.112,18.1292,18.0604,18.1062,169400.0
2005-04-20 15:10:00,31.59,31.59,31.41,31.42,89000.0,18.112,18.112,18.0088,18.0145,89000.0
2005-04-20 15:20:00,31.42,31.46,31.34,31.41,85600.0,18.0145,18.0374,17.9686,18.0088,85600.0
2005-04-20 15:30:00,31.42,31.46,31.41,31.44,93200.0,18.0145,18.0374,18.0088,18.026,93200.0
2005-04-20 15:40:00,31.45,31.47,31.39,31.4,106800.0,18.0317,18.0432,17.9973,18.003,106800.0
2005-04-20 15:50:00,31.4,31.41,31.36,31.41,109000.0,18.003,18.0088,17.9801,18.0088,109000.0
2005-04-21 09:30:00,31.78,31.8,31.66,31.71,60000.0,18.2209,18.2324,18.1521,18.1808,60000.0
2005-04-21 09:40:00,31.71,31.83,31.63,31.63,44600.0,18.1808,18.2496,18.1349,18.1349,44600.0
2005-04-21 09:50:00,31.63,31.85,31.63,31.77,47200.0,18.1349,18.2611,18.1349,18.2152,47200.0
2005-04-21 10:00:00,31.77,31.77,31.67,31.76,96200.0,18.2152,18.2152,18.1579,18.2095,96200.0
2005-04-21 10:10:00,31.78,31.81,31.68,31.7,90000.0,18.2209,18.2381,18.1636,18.1751,90000.0
2005-04-21 10:20:00,31.69,31.74,31.67,31.72,87000.0,18.1693,18.198,18.1579,18.1865,87000.0
2005-04-21 10:30:00,31.7,31.8,31.7,31.71,58400.0,18.1751,18.2324,18.1751,18.1808,58400.0
2005-04-21 10:40:00,31.71,31.72,31.65,31.66,73800.0,18.1808,18.1865,18.1464,18.1521,73800.0
2005-04-21 10:50:00,31.66,31.75,31.65,31.73,74600.0,18.1521,18.2037,18.1464,18.1923,74600.0
2005-04-21 11:00:00,31.72,31.72,31.6,31.6,83000.0,18.1865,18.1865,18.1177,18.1177,83000.0
2005-04-21 11:10:00,31.6,31.61,31.53,31.58,75800.0,18.1177,18.1235,18.0776,18.1062,75800.0
2005-04-21 11:20:00,31.58,31.62,31.55,31.57,58800.0,18.1062,18.1292,18.089,18.1005,58800.0
2005-04-21 11:30:00,31.57,31.65,31.56,31.65,65800.0,18.1005,18.1464,18.0948,18.1464,65800.0
2005-04-21 11:40:00,31.65,31.77,31.64,31.74,82200.0,18.1464,18.2152,18.1407,18.198,82200.0
2005-04-21 11:50:00,31.74,31.78,31.73,31.75,44400.0,18.198,18.2209,18.1923,18.2037,44400.0
2005-04-21 12:00:00,31.76,31.88,31.76,31.84,64200.0,18.2095,18.2783,18.2095,18.2553,64200.0
2005-04-21 12:10:00,31.83,31.98,31.83,31.98,117600.0,18.2496,18.3356,18.2496,18.3356,117600.0
2005-04-21 12:20:00,31.97,32.08,31.97,32.06,62000.0,18.3299,18.3929,18.3299,18.3815,62000.0
2005-04-21 12:30:00,32.09,32.15,32.02,32.02,63000.0,18.3987,18.4331,18.3585,18.3585,63000.0
2005-04-21 12:40:00,32.02,32.09,32.02,32.09,49000.0,18.3585,18.3987,18.3585,18.3987,49000.0
2005-04-21 12:50:00,32.1,32.1,32.02,32.08,107200.0,18.4044,18.4044,18.3585,18.3929,107200.0
2005-04-21 13:00:00,32.08,32.24,32.07,32.24,158400.0,18.3929,18.4847,18.3872,18.4847,158400.0
2005-04-21 13:10:00,32.24,32.41,32.24,32.41,197000.0,18.4847,18.5821,18.4847,18.5821,197000.0
2005-04-21 13:20:00,32.4,32.4,32.29,32.3,76200.0,18.5764,18.5764,18.5133,18.5191,76200.0
2005-04-21 13:30:00,32.31,32.42,32.31,32.42,74400.0,18.5248,18.5879,18.5248,18.5879,74400.0
2005-04-21 13:40:00,32.42,32.5,32.4,32.49,79600.0,18.5879,18.6337,18.5764,18.628,79600.0
2005-04-21 13:50:00,32.5,32.53,32.47,32.5,73800.0,18.6337,18.6509,18.6165,18.6337,73800.0
2005-04-21 14:00:00,32.52,32.52,32.46,32.51,73800.0,18.6452,18.6452,18.6108,18.6395,73800.0
2005-04-21 14:10:00,32.51,32.59,32.51,32.56,91400.0,18.6395,18.6853,18.6395,18.6681,91400.0
2005-04-21 14:20:00,32.56,32.6,32.54,32.58,65400.0,18.6681,18.6911,18.6567,18.6796,65400.0
2005-04-21 14:30:00,32.59,32.59,32.49,32.56,69600.0,18.6853,18.6853,18.628,18.6681,69600.0
2005-04-21 14:40:00,32.56,32.58,32.5,32.52,84000.0,18.6681,18.6796,18.6337,18.6452,84000.0
2005-04-21 14:50:00,32.52,32.54,32.49,32.49,192400.0,18.6452,18.6567,18.628,18.628,192400.0
2005-04-21 15:00:00,32.48,32.49,32.33,32.36,168800.0,18.6223,18.628,18.5363,18.5535,168800.0
2005-04-21 15:10:00,32.34,32.35,32.26,32.29,90800.0,18.542,18.5477,18.4961,18.5133,90800.0
2005-04-21 15:20:00,32.29,32.35,32.27,32.34,85200.0,18.5133,18.5477,18.5019,18.542,85200.0
2005-04-21 15:30:00,32.34,32.37,32.33,32.33,91000.0,18.542,18.5592,18.5363,18.5363,91000.0
2005-04-21 15:40:00,32.33,32.38,32.29,32.33,81200.0,18.5363,18.5649,18.5133,18.5363,81200.0
2005-04-21 15:50:00,32.31,32.38,32.3,32.37,107200.0,18.5248,18.5649,18.5191,18.5592,107200.0
2005-04-22 09:30:00,32.34,32.43,32.28,32.31,100400.0,18.542,18.5936,18.5076,18.5248,100400.0
2005-04-22 09:40:00,32.31,32.31,32.09,32.23,53200.0,18.5248,18.5248,18.3987,18.4789,53200.0
2005-04-22 09:50:00,32.23,32.34,32.18,32.3,45000.0,18.4789,18.542,18.4503,18.5191,45000.0
2005-04-22 10:00:00,32.29,32.34,32.21,32.26,51400.0,18.5133,18.542,18.4675,18.4961,51400.0
2005-04-22 10:10:00,32.24,32.33,32.19,32.19,49000.0,18.4847,18.5363,18.456,18.456,49000.0
2005-04-22 10:20:00,32.21,32.22,32.13,32.19,32400.0,18.4675,18.4732,18.4216,18.456,32400.0
2005-04-22 10:30:00,32.19,32.28,32.18,32.21,47600.0,18.456,18.5076,18.4503,18.4675,47600.0
2005-04-22 10:40:00,32.22,32.22,32.13,32.17,35000.0,18.4732,18.4732,18.4216,18.4445,35000.0
2005-04-22 10:50:00,32.17,32.25,32.12,32.24,72800.0,18.4445,18.4904,18.4159,18.4847,72800.0
2005-04-22 11:00:00,32.24,32.25,32.17,32.23,59200.0,18.4847,18.4904,18.4445,18.4789,59200.0
2005-04-22 11:10:00,32.21,32.24,32.21,32.23,56400.0,18.4675,18.4847,18.4675,18.4789,56400.0
2005-04-22 11:20:00,32.24,32.27,32.23,32.23,99000.0,18.4847,18.5019,18.4789,18.4789,99000.0
2005-04-22 11:30:00,32.24,32.26,32.23,32.24,115400.0,18.4847,18.4961,18.4789,18.4847,115400.0
2005-04-22 11:40:00,32.24,32.25,32.2,32.2,104400.0,18.4847,18.4904,18.4617,18.4617,104400.0
2005-04-22 11:50:00,32.19,32.25,32.18,32.24,96400.0,18.456,18.4904,18.4503,18.4847,96400.0
2005-04-22 12:00:00,32.24,32.25,32.15,32.17,95600.0,18.4847,18.4904,18.4331,18.4445,95600.0
2005-04-22 12:10:00,32.17,32.27,32.17,32.27,29000.0,18.4445,18.5019,18.4445,18.5019,29000.0
2005-04-22 12:20:00,32.27,32.31,32.26,32.26,33400.0,18.5019,18.5248,18.4961,18.4961,33400.0
2005-04-22 12:30:00,32.26,32.27,32.24,32.27,34800.0,18.4961,18.5019,18.4847,18.5019,34800.0
2005-04-22 12:40:00,32.28,32.44,32.28,32.43,82800.0,18.5076,18.5993,18.5076,18.5936,82800.0
2005-04-22 12:50:00,32.43,32.48,32.39,32.41,74200.0,18.5936,18.6223,18.5707,18.5821,74200.0
2005-04-22 13:00:00,32.41,32.48,32.41,32.45,69400.0,18.5821,18.6223,18.5821,18.6051,69400.0
2005-04-22 13:10:00,32.45,32.45,32.39,32.42,39800.0,18.6051,18.6051,18.5707,18.5879,39800.0
2005-04-22 13:20:00,32.42,32.47,32.41,32.42,46200.0,18.5879,18.6165,18.5821,18.5879,46200.0
2005-04-22 13:30:00,32.42,32.49,32.42,32.48,27400.0,18.5879,18.628,18.5879,18.6223,27400.0
2005-04-22 13:40:00,32.47,32.48,32.31,32.32,43600.0,18.6165,18.6223,18.5248,18.5305,43600.0
2005-04-22 13:50:00,32.32,32.4,32.31,32.37,46200.0,18.5305,18.5764,18.5248,18.5592,46200.0
2005-04-22 14:00:00,32.38,32.38,32.29,32.29,28800.0,18.5649,18.5649,18.5133,18.5133,28800.0
2005-04-22 14:10:00,32.28,32.3,32.26,32.27,27400.0,18.5076,18.5191,18.4961,18.5019,27400.0
2005-04-22 14:20:00,32.27,32.27,32.18,32.27,41200.0,18.5019,18.5019,18.4503,18.5019,41200.0
2005-04-22 14:30:00,32.26,32.27,32.13,32.13,105400.0,18.4961,18.5019,18.4216,18.4216,105400.0
2005-04-22 14:40:00,32.13,32.13,32.01,32.02,93800.0,18.4216,18.4216,18.3528,18.3585,93800.0
2005-04-22 14:50:00,32.02,32.17,32.02,32.15,107600.0,18.3585,18.4445,18.3585,18.4331,107600.0
2005-04-22 15:00:00,32.15,32.18,32.12,32.13,73200.0,18.4331,18.4503,18.4159,18.4216,73200.0
2005-04-22 15:10:00,32.12,32.12,32.02,32.03,136800.0,18.4159,18.4159,18.3585,18.3643,136800.0
2005-04-22 15:20:00,32.04,32.05,31.8,31.81,112000.0,18.37,18.3757,18.2324,18.2381,112000.0
2005-04-22 15:30:00,31.8,31.95,31.79,31.93,144800.0,18.2324,18.3184,18.2267,18.3069,144800.0
2005-04-22 15:40:00,31.93,31.97,31.83,31.84,96600.0,18.3069,18.3299,18.2496,18.2553,96600.0
2005-04-22 15:50:00,31.83,32.13,31.83,32.09,213800.0,18.2496,18.4216,18.2496,18.3987,213800.0
2005-04-25 09:30:00,32.35,32.35,32.33,32.33,11200.0,18.5477,18.5477,18.5363,18.5363,11200.0
2005-04-25 09:40:00,32.34,32.34,32.29,32.31,68000.0,18.542,18.542,18.5133,18.5248,68000.0
2005-04-25 09:50:00,32.31,32.51,32.31,32.5,114400.0,18.5248,18.6395,18.5248,18.6337,114400.0
2005-04-25 10:00:00,32.5,32.68,32.43,32.67,75200.0,18.6337,18.7369,18.5936,18.7312,75200.0
2005-04-25 10:10:00,32.67,32.71,32.59,32.6,154000.0,18.7312,18.7541,18.6853,18.6911,154000.0
2005-04-25 10:20:00,32.6,32.74,32.59,32.6,109000.0,18.6911,18.7713,18.6853,18.6911,109000.0
2005-04-25 10:30:00,32.57,32.63,32.5,32.54,96800.0,18.6739,18.7083,18.6337,18.6567,96800.0
2005-04-25 10:40:00,32.55,32.59,32.53,32.53,27200.0,18.6624,18.6853,18.6509,18.6509,27200.0
2005-04-25 10:50:00,32.52,32.54,32.49,32.54,35000.0,18.6452,18.6567,18.628,18.6567,35000.0
2005-04-25 11:00:00,32.53,32.59,32.51,32.53,266400.0,18.6509,18.6853,18.6395,18.6509,266400.0
2005-04-25 11:10:00,32.54,32.54,32.47,32.47,60200.0,18.6567,18.6567,18.6165,18.6165,60200.0
2005-04-25 11:20:00,32.49,32.52,32.46,32.5,38600.0,18.628,18.6452,18.6108,18.6337,38600.0
2005-04-25 11:30:00,32.5,32.52,32.45,32.47,104200.0,18.6337,18.6452,18.6051,18.6165,104200.0
2005-04-25 11:40:00,32.46,32.54,32.45,32.5,34400.0,18.6108,18.6567,18.6051,18.6337,34400.0
2005-04-25 11:50:00,32.5,32.54,32.49,32.52,31200.0,18.6337,18.6567,18.628,18.6452,31200.0
2005-04-25 12:00:00,32.5,32.52,32.45,32.47,23200.0,18.6337,18.6452,18.6051,18.6165,23200.0
2005-04-25 12:10:00,32.47,32.49,32.43,32.44,18200.0,18.6165,18.628,18.5936,18.5993,18200.0
2005-04-25 12:20:00,32.43,32.45,32.41,32.44,28400.0,18.5936,18.6051,18.5821,18.5993,28400.0
2005-04-25 12:30:00,32.44,32.49,32.44,32.47,22200.0,18.5993,18.628,18.5993,18.6165,22200.0
2005-04-25 12:40:00,32.47,32.47,32.44,32.44,41800.0,18.6165,18.6165,18.5993,18.5993,41800.0
2005-04-25 12:50:00,32.44,32.47,32.43,32.44,26400.0,18.5993,18.6165,18.5936,18.5993,26400.0
2005-04-25 13:00:00,32.43,32.43,32.37,32.38,47000.0,18.5936,18.5936,18.5592,18.5649,47000.0
2005-04-25 13:10:00,32.38,32.44,32.35,32.42,18800.0,18.5649,18.5993,18.5477,18.5879,18800.0
2005-04-25 13:20:00,32.42,32.42,32.4,32.4,15200.0,18.5879,18.5879,18.5764,18.5764,15200.0
2005-04-25 13:30:00,32.4,32.45,32.4,32.43,82400.0,18.5764,18.6051,18.5764,18.5936,82400.0
2005-04-25 13:40:00,32.45,32.45,32.35,32.37,26200.0,18.6051,18.6051,18.5477,18.5592,26200.0
2005-04-25 13:50:00,32.36,32.37,32.33,32.33,23000.0,18.5535,18.5592,18.5363,18.5363,23000.0
2005-04-25 14:00:00,32.33,32.38,32.33,32.33,46000.0,18.5363,18.5649,18.5363,18.5363,46000.0
2005-04-25 14:10:00,32.34,32.39,32.33,32.33,33000.0,18.542,18.5707,18.5363,18.5363,33000.0
2005-04-25 14:20:00,32.33,32.38,32.32,32.35,46200.0,18.5363,18.5649,18.5305,18.5477,46200.0
2005-04-25 14:30:00,32.36,32.42,32.34,32.42,51600.0,18.5535,18.5879,18.542,18.5879,51600.0
2005-04-25 14:40:00,32.42,32.43,32.32,32.32,62400.0,18.5879,18.5936,18.5305,18.5305,62400.0
2005-04-25 14:50:00,32.32,32.32,32.26,32.26,65800.0,18.5305,18.5305,18.4961,18.4961,65800.0
2005-04-25 15:00:00,32.25,32.25,32.21,32.21,70400.0,18.4904,18.4904,18.4675,18.4675,70400.0
2005-04-25 15:10:00,32.21,32.22,32.18,32.2,60800.0,18.4675,18.4732,18.4503,18.4617,60800.0
2005-04-25 15:20:00,32.21,32.24,32.16,32.22,58800.0,18.4675,18.4847,18.4388,18.4732,58800.0
2005-04-25 15:30:00,32.22,32.31,32.22,32.27,63600.0,18.4732,18.5248,18.4732,18.5019,63600.0
2005-04-25 15:40:00,32.27,32.27,32.23,32.27,69200.0,18.5019,18.5019,18.4789,18.5019,69200.0
2005-04-25 15:50:00,32.27,32.35,32.27,32.33,100200.0,18.5019,18.5477,18.5019,18.5363,100200.0
2005-04-26 09:30:00,32.3,32.31,32.05,32.05,130000.0,18.5191,18.5248,18.3757,18.3757,130000.0
2005-04-26 09:40:00,32.05,32.05,31.8,31.8,279200.0,18.3757,18.3757,18.2324,18.2324,279200.0
2005-04-26 09:50:00,31.82,31.82,31.48,31.48,336400.0,18.2439,18.2439,18.0489,18.0489,336400.0
2005-04-26 10:00:00,31.48,31.57,31.41,31.57,212600.0,18.0489,18.1005,18.0088,18.1005,212600.0
2005-04-26 10:10:00,31.57,31.67,31.57,31.66,158400.0,18.1005,18.1579,18.1005,18.1521,158400.0
2005-04-26 10:20:00,31.67,31.81,31.66,31.7,122400.0,18.1579,18.2381,18.1521,18.1751,122400.0
2005-04-26 10:30:00,31.7,31.84,31.7,31.82,100800.0,18.1751,18.2553,18.1751,18.2439,100800.0
2005-04-26 10:40:00,31.83,31.93,31.8,31.92,165800.0,18.2496,18.3069,18.2324,18.3012,165800.0
2005-04-26 10:50:00,31.92,32.08,31.92,32.02,74400.0,18.3012,18.3929,18.3012,18.3585,74400.0
2005-04-26 11:00:00,32.02,32.03,31.95,31.95,157200.0,18.3585,18.3643,18.3184,18.3184,157200.0
2005-04-26 11:10:00,31.95,31.98,31.9,31.9,80000.0,18.3184,18.3356,18.2897,18.2897,80000.0
2005-04-26 11:20:00,31.92,31.93,31.85,31.85,138200.0,18.3012,18.3069,18.2611,18.2611,138200.0
2005-04-26 11:30:00,31.85,31.88,31.82,31.83,100400.0,18.2611,18.2783,18.2439,18.2496,100400.0
2005-04-26 11:40:00,31.83,31.86,31.77,31.78,100600.0,18.2496,18.2668,18.2152,18.2209,100600.0
2005-04-26 11:50:00,31.78,31.79,31.75,31.75,54800.0,18.2209,18.2267,18.2037,18.2037,54800.0
2005-04-26 12:00:00,31.75,31.8,31.73,31.79,59000.0,18.2037,18.2324,18.1923,18.2267,59000.0
2005-04-26 12:10:00,31.79,31.86,31.79,31.86,69600.0,18.2267,18.2668,18.2267,18.2668,69600.0
2005-04-26 12:20:00,31.87,31.89,31.82,31.84,28800.0,18.2725,18.284,18.2439,18.2553,28800.0
2005-04-26 12:30:00,31.84,31.85,31.81,31.83,41400.0,18.2553,18.2611,18.2381,18.2496,41400.0
2005-04-26 12:40:00,31.82,31.86,31.81,31.81,45200.0,18.2439,18.2668,18.2381,18.2381,45200.0
2005-04-26 12:50:00,31.81,31.81,31.77,31.77,49400.0,18.2381,18.2381,18.2152,18.2152,49400.0
2005-04-26 13:00:00,31.75,31.76,31.73,31.73,64000.0,18.2037,18.2095,18.1923,18.1923,64000.0
2005-04-26 13:10:00,31.73,31.73,31.68,31.72,99000.0,18.1923,18.1923,18.1636,18.1865,99000.0
2005-04-26 13:20:00,31.72,31.72,31.61,31.61,85000.0,18.1865,18.1865,18.1235,18.1235,85000.0
2005-04-26 13:30:00,31.61,31.68,31.61,31.61,83400.0,18.1235,18.1636,18.1235,18.1235,83400.0
2005-04-26 13:40:00,31.62,31.67,31.61,31.67,56600.0,18.1292,18.1579,18.1235,18.1579,56600.0
2005-04-26 13:50:00,31.67,31.71,31.65,31.7,93400.0,18.1579,18.1808,18.1464,18.1751,93400.0
2005-04-26 14:00:00,31.7,31.7,31.6,31.61,75200.0,18.1751,18.1751,18.1177,18.1235,75200.0
2005-04-26 14:10:00,31.61,31.64,31.53,31.53,94000.0,18.1235,18.1407,18.0776,18.0776,94000.0
2005-04-26 14:20:00,31.53,31.53,31.45,31.46,82400.0,18.0776,18.0776,18.0317,18.0374,82400.0
2005-04-26 14:30:00,31.46,31.54,31.45,31.52,133600.0,18.0374,18.0833,18.0317,18.0718,133600.0
2005-04-26 14:40:00,31.52,31.54,31.42,31.42,93000.0,18.0718,18.0833,18.0145,18.0145,93000.0
2005-04-26 14:50:00,31.42,31.47,31.4,31.4,90800.0,18.0145,18.0432,18.003,18.003,90800.0
2005-04-26 15:00:00,31.4,31.5,31.4,31.48,130400.0,18.003,18.0604,18.003,18.0489,130400.0
2005-04-26 15:10:00,31.48,31.56,31.48,31.54,120000.0,18.0489,18.0948,18.0489,18.0833,120000.0
2005-04-26 15:20:00,31.54,31.69,31.54,31.64,145200.0,18.0833,18.1693,18.0833,18.1407,145200.0
2005-04-26 15:30:00,31.64,31.65,31.55,31.57,122800.0,18.1407,18.1464,18.089,18.1005,122800.0
2005-04-26 15:40:00,31.57,31.58,31.54,31.58,184600.0,18.1005,18.1062,18.0833,18.1062,184600.0
2005-04-26 15:50:00,31.58,31.63,31.57,31.61,213200.0,18.1062,18.1349,18.1005,18.1235,213200.0
2005-04-27 09:30:00,31.48,31.55,31.45,31.45,93000.0,18.0489,18.089,18.0317,18.0317,93000.0
2005-04-27 09:40:00,31.45,31.46,31.36,31.46,177200.0,18.0317,18.0374,17.9801,18.0374,177200.0
2005-04-27 09:50:00,31.44,31.46,31.3,31.3,95800.0,18.026,18.0374,17.9457,17.9457,95800.0
2005-04-27 10:00:00,31.3,31.31,31.28,31.29,56600.0,17.9457,17.9514,17.9342,17.94,56600.0
2005-04-27 10:10:00,31.28,31.29,31.21,31.21,125600.0,17.9342,17.94,17.8941,17.8941,125600.0
2005-04-27 10:20:00,31.21,31.21,31.14,31.15,110200.0,17.8941,17.8941,17.854,17.8597,110200.0
2005-04-27 10:30:00,31.14,31.31,31.14,31.25,79400.0,17.854,17.9514,17.854,17.917,79400.0
2005-04-27 10:40:00,31.25,31.25,31.18,31.25,49000.0,17.917,17.917,17.8769,17.917,49000.0
2005-04-27 10:50:00,31.23,31.34,31.22,31.32,108200.0,17.9056,17.9686,17.8998,17.9572,108200.0
2005-04-27 11:00:00,31.32,31.33,31.24,31.28,74800.0,17.9572,17.9629,17.9113,17.9342,74800.0
2005-04-27 11:10:00,31.28,31.32,31.28,31.28,53000.0,17.9342,17.9572,17.9342,17.9342,53000.0
2005-04-27 11:20:00,31.29,31.4,31.28,31.38,153800.0,17.94,18.003,17.9342,17.9916,153800.0
2005-04-27 11:30:00,31.37,31.37,31.28,31.28,81800.0,17.9858,17.9858,17.9342,17.9342,81800.0
2005-04-27 11:40:00,31.28,31.28,31.25,31.25,48600.0,17.9342,17.9342,17.917,17.917,48600.0
2005-04-27 11:50:00,31.25,31.34,31.25,31.32,63400.0,17.917,17.9686,17.917,17.9572,63400.0
2005-04-27 12:00:00,31.33,31.5,31.33,31.49,140000.0,17.9629,18.0604,17.9629,18.0546,140000.0
2005-04-27 12:10:00,31.5,31.52,31.49,31.51,84400.0,18.0604,18.0718,18.0546,18.0661,84400.0
2005-04-27 12:20:00,31.51,31.52,31.48,31.5,41600.0,18.0661,18.0718,18.0489,18.0604,41600.0
2005-04-27 12:30:00,31.5,31.5,31.36,31.39,76200.0,18.0604,18.0604,17.9801,17.9973,76200.0
2005-04-27 12:40:00,31.39,31.42,31.35,31.36,108600.0,17.9973,18.0145,17.9744,17.9801,108600.0
2005-04-27 12:50:00,31.36,31.36,31.33,31.36,47200.0,17.9801,17.9801,17.9629,17.9801,47200.0
2005-04-27 13:00:00,31.38,31.43,31.36,31.43,45800.0,17.9916,18.0202,17.9801,18.0202,45800.0
2005-04-27 13:10:00,31.46,31.54,31.46,31.49,52200.0,18.0374,18.0833,18.0374,18.0546,52200.0
2005-04-27 13:20:00,31.49,31.51,31.47,31.47,93200.0,18.0546,18.0661,18.0432,18.0432,93200.0
2005-04-27 13:30:00,31.48,31.52,31.48,31.5,33000.0,18.0489,18.0718,18.0489,18.0604,33000.0
2005-04-27 13:40:00,31.5,31.51,31.47,31.48,53200.0,18.0604,18.0661,18.0432,18.0489,53200.0
2005-04-27 13:50:00,31.48,31.6,31.47,31.59,41600.0,18.0489,18.1177,18.0432,18.112,41600.0
2005-04-27 14:00:00,31.58,31.6,31.54,31.54,41400.0,18.1062,18.1177,18.0833,18.0833,41400.0
2005-04-27 14:10:00,31.54,31.54,31.47,31.47,49800.0,18.0833,18.0833,18.0432,18.0432,49800.0
2005-04-27 14:20:00,31.47,31.56,31.47,31.5,143200.0,18.0432,18.0948,18.0432,18.0604,143200.0
2005-04-27 14:30:00,31.5,31.5,31.43,31.44,62600.0,18.0604,18.0604,18.0202,18.026,62600.0
2005-04-27 14:40:00,31.44,31.46,31.42,31.43,84400.0,18.026,18.0374,18.0145,18.0202,84400.0
2005-04-27 14:50:00,31.43,31.47,31.42,31.43,105800.0,18.0202,18.0432,18.0145,18.0202,105800.0
2005-04-27 15:00:00,31.43,31.48,31.41,31.41,105000.0,18.0202,18.0489,18.0088,18.0088,105000.0
2005-04-27 15:10:00,31.41,31.42,31.36,31.41,90600.0,18.0088,18.0145,17.9801,18.0088,90600.0
2005-04-27 15:20:00,31.41,31.47,31.38,31.43,84800.0,18.0088,18.0432,17.9916,18.0202,84800.0
2005-04-27 15:30:00,31.43,31.45,31.43,31.43,133600.0,18.0202,18.0317,18.0202,18.0202,133600.0
2005-04-27 15:40:00,31.43,31.47,31.41,31.47,133000.0,18.0202,18.0432,18.0088,18.0432,133000.0
2005-04-27 15:50:00,31.46,31.5,31.45,31.46,144200.0,18.0374,18.0604,18.0317,18.0374,144200.0
2005-04-28 09:30:00,31.15,31.25,31.15,31.25,56000.0,17.8597,17.917,17.8597,17.917,56000.0
2005-04-28 09:40:00,31.25,31.28,31.08,31.08,90000.0,17.917,17.9342,17.8196,17.8196,90000.0
2005-04-28 09:50:00,31.08,31.08,31.0,31.03,77200.0,17.8196,17.8196,17.7737,17.7909,77200.0
2005-04-28 10:00:00,31.02,31.02,30.95,30.96,145000.0,17.7852,17.7852,17.745,17.7508,145000.0
2005-04-28 10:10:00,30.96,30.98,30.86,30.91,188800.0,17.7508,17.7622,17.6934,17.7221,188800.0
2005-04-28 10:20:00,30.92,30.99,30.92,30.96,166200.0,17.7278,17.768,17.7278,17.7508,166200.0
2005-04-28 10:30:00,30.96,31.06,30.88,30.89,67800.0,17.7508,17.8081,17.7049,17.7106,67800.0
2005-04-28 10:40:00,30.88,31.0,30.86,30.98,208400.0,17.7049,17.7737,17.6934,17.7622,208400.0
2005-04-28 10:50:00,30.98,31.0,30.9,30.93,141800.0,17.7622,17.7737,17.7164,17.7336,141800.0
2005-04-28 11:00:00,30.93,30.96,30.89,30.9,125800.0,17.7336,17.7508,17.7106,17.7164,125800.0
2005-04-28 11:10:00,30.89,30.97,30.85,30.97,113000.0,17.7106,17.7565,17.6877,17.7565,113000.0
2005-04-28 11:20:00,30.97,30.97,30.85,30.85,74400.0,17.7565,17.7565,17.6877,17.6877,74400.0
2005-04-28 11:30:00,30.85,30.85,30.7,30.71,127000.0,17.6877,17.6877,17.6017,17.6074,127000.0
2005-04-28 11:40:00,30.71,30.72,30.68,30.72,181600.0,17.6074,17.6132,17.5902,17.6132,181600.0
2005-04-28 11:50:00,30.72,30.76,30.7,30.75,152000.0,17.6132,17.6361,17.6017,17.6304,152000.0
2005-04-28 12:00:00,30.75,30.88,30.73,30.86,137400.0,17.6304,17.7049,17.6189,17.6934,137400.0
2005-04-28 12:10:00,30.86,30.88,30.74,30.74,143000.0,17.6934,17.7049,17.6246,17.6246,143000.0
2005-04-28 12:20:00,30.74,30.74,30.67,30.72,169000.0,17.6246,17.6246,17.5845,17.6132,169000.0
2005-04-28 12:30:00,30.73,30.78,30.72,30.78,57400.0,17.6189,17.6476,17.6132,17.6476,57400.0
2005-04-28 12:40:00,30.78,30.81,30.75,30.8,94400.0,17.6476,17.6648,17.6304,17.659,94400.0
2005-04-28 12:50:00,30.79,30.79,30.75,30.77,48400.0,17.6533,17.6533,17.6304,17.6418,48400.0
2005-04-28 13:00:00,30.77,30.81,30.74,30.77,60800.0,17.6418,17.6648,17.6246,17.6418,60800.0
2005-04-28 13:10:00,30.77,30.8,30.7,30.7,72200.0,17.6418,17.659,17.6017,17.6017,72200.0
2005-04-28 13:20:00,30.7,30.73,30.68,30.7,158800.0,17.6017,17.6189,17.5902,17.6017,158800.0
2005-04-28 13:30:00,30.7,30.75,30.68,30.75,119000.0,17.6017,17.6304,17.5902,17.6304,119000.0
2005-04-28 13:40:00,30.75,30.78,30.73,30.74,148600.0,17.6304,17.6476,17.6189,17.6246,148600.0
2005-04-28 13:50:00,30.74,30.74,30.73,30.74,254200.0,17.6246,17.6246,17.6189,17.6246,254200.0
2005-04-28 14:00:00,30.74,30.75,30.66,30.67,167200.0,17.6246,17.6304,17.5788,17.5845,167200.0
2005-04-28 14:10:00,30.67,30.7,30.58,30.58,170400.0,17.5845,17.6017,17.5329,17.5329,170400.0
2005-04-28 14:20:00,30.58,30.58,30.35,30.36,157000.0,17.5329,17.5329,17.401,17.4068,157000.0
2005-04-28 14:30:00,30.36,30.5,30.35,30.5,183800.0,17.4068,17.487,17.401,17.487,183800.0
2005-04-28 14:40:00,30.5,30.55,30.47,30.49,158800.0,17.487,17.5157,17.4698,17.4813,158800.0
2005-04-28 14:50:00,30.49,30.61,30.46,30.6,130800.0,17.4813,17.5501,17.4641,17.5444,130800.0
2005-04-28 15:00:00,30.59,30.59,30.5,30.51,201600.0,17.5386,17.5386,17.487,17.4928,201600.0
2005-04-28 15:10:00,30.5,30.52,30.48,30.51,130600.0,17.487,17.4985,17.4756,17.4928,130600.0
2005-04-28 15:20:00,30.51,30.64,30.5,30.64,191600.0,17.4928,17.5673,17.487,17.5673,191600.0
2005-04-28 15:30:00,30.63,30.63,30.55,30.61,178800.0,17.5616,17.5616,17.5157,17.5501,178800.0
2005-04-28 15:40:00,30.61,30.72,30.61,30.7,214000.0,17.5501,17.6132,17.5501,17.6017,214000.0
2005-04-28 15:50:00,30.7,30.75,30.68,30.68,313800.0,17.6017,17.6304,17.5902,17.5902,313800.0
2005-04-29 09:30:00,30.88,30.98,30.86,30.98,140200.0,17.7049,17.7622,17.6934,17.7622,140200.0
2005-04-29 09:40:00,30.98,31.0,30.9,30.91,140200.0,17.7622,17.7737,17.7164,17.7221,140200.0
2005-04-29 09:50:00,30.9,30.9,30.81,30.9,113400.0,17.7164,17.7164,17.6648,17.7164,113400.0
2005-04-29 10:00:00,30.9,30.93,30.88,30.89,236000.0,17.7164,17.7336,17.7049,17.7106,236000.0
2005-04-29 10:10:00,30.9,30.9,30.81,30.85,132600.0,17.7164,17.7164,17.6648,17.6877,132600.0
2005-04-29 10:20:00,30.85,30.85,30.75,30.77,48000.0,17.6877,17.6877,17.6304,17.6418,48000.0
2005-04-29 10:30:00,30.77,30.8,30.75,30.75,134400.0,17.6418,17.659,17.6304,17.6304,134400.0
2005-04-29 10:40:00,30.76,30.78,30.7,30.7,93800.0,17.6361,17.6476,17.6017,17.6017,93800.0
2005-04-29 10:50:00,30.69,30.75,30.68,30.75,100400.0,17.596,17.6304,17.5902,17.6304,100400.0
2005-04-29 11:00:00,30.75,30.86,30.75,30.86,116400.0,17.6304,17.6934,17.6304,17.6934,116400.0
2005-04-29 11:10:00,30.86,30.89,30.83,30.85,127600.0,17.6934,17.7106,17.6762,17.6877,127600.0
2005-04-29 11:20:00,30.85,30.89,30.82,30.89,102800.0,17.6877,17.7106,17.6705,17.7106,102800.0
2005-04-29 11:30:00,30.88,30.9,30.84,30.85,172000.0,17.7049,17.7164,17.682,17.6877,172000.0
2005-04-29 11:40:00,30.85,30.88,30.82,30.84,121400.0,17.6877,17.7049,17.6705,17.682,121400.0
2005-04-29 11:50:00,30.84,30.92,30.84,30.89,61800.0,17.682,17.7278,17.682,17.7106,61800.0
2005-04-29 12:00:00,30.89,31.0,30.88,30.89,121000.0,17.7106,17.7737,17.7049,17.7106,121000.0
2005-04-29 12:10:00,30.9,30.91,30.84,30.91,94600.0,17.7164,17.7221,17.682,17.7221,94600.0
2005-04-29 12:20:00,30.92,30.92,30.74,30.74,111600.0,17.7278,17.7278,17.6246,17.6246,111600.0
2005-04-29 12:30:00,30.75,30.84,30.75,30.83,31200.0,17.6304,17.682,17.6304,17.6762,31200.0
2005-04-29 12:40:00,30.84,30.92,30.84,30.89,42400.0,17.682,17.7278,17.682,17.7106,42400.0
2005-04-29 12:50:00,30.89,30.91,30.86,30.86,62400.0,17.7106,17.7221,17.6934,17.6934,62400.0
2005-04-29 13:00:00,30.86,30.91,30.85,30.89,73600.0,17.6934,17.7221,17.6877,17.7106,73600.0
2005-04-29 13:10:00,30.91,30.93,30.9,30.93,101800.0,17.7221,17.7336,17.7164,17.7336,101800.0
2005-04-29 13:20:00,30.93,30.93,30.86,30.89,53200.0,17.7336,17.7336,17.6934,17.7106,53200.0
2005-04-29 13:30:00,30.9,30.9,30.78,30.79,46600.0,17.7164,17.7164,17.6476,17.6533,46600.0
2005-04-29 13:40:00,30.79,30.83,30.75,30.83,80600.0,17.6533,17.6762,17.6304,17.6762,80600.0
2005-04-29 13:50:00,30.84,30.89,30.8,30.85,42000.0,17.682,17.7106,17.659,17.6877,42000.0
2005-04-29 14:00:00,30.88,30.9,30.79,30.8,101200.0,17.7049,17.7164,17.6533,17.659,101200.0
2005-04-29 14:10:00,30.8,30.85,30.79,30.79,46000.0,17.659,17.6877,17.6533,17.6533,46000.0
2005-04-29 14:20:00,30.79,30.88,30.78,30.88,52600.0,17.6533,17.7049,17.6476,17.7049,52600.0
2005-04-29 14:30:00,30.9,31.22,30.89,31.21,185800.0,17.7164,17.8998,17.7106,17.8941,185800.0
2005-04-29 14:40:00,31.21,31.39,31.2,31.39,255000.0,17.8941,17.9973,17.8884,17.9973,255000.0
2005-04-29 14:50:00,31.4,31.55,31.39,31.49,269000.0,18.003,18.089,17.9973,18.0546,269000.0
2005-04-29 15:00:00,31.49,31.5,31.42,31.46,166000.0,18.0546,18.0604,18.0145,18.0374,166000.0
2005-04-29 15:10:00,31.47,31.5,31.46,31.47,232400.0,18.0432,18.0604,18.0374,18.0432,232400.0
2005-04-29 15:20:00,31.46,31.46,31.35,31.43,201200.0,18.0374,18.0374,17.9744,18.0202,201200.0
2005-04-29 15:30:00,31.43,31.43,31.33,31.33,94600.0,18.0202,18.0202,17.9629,17.9629,94600.0
2005-04-29 15:40:00,31.34,31.39,31.34,31.37,154200.0,17.9686,17.9973,17.9686,17.9858,154200.0
2005-04-29 15:50:00,31.38,31.4,31.36,31.36,232000.0,17.9916,18.003,17.9801,17.9801,232000.0
2005-05-02 09:30:00,31.55,31.7,31.55,31.69,74400.0,18.089,18.1751,18.089,18.1693,74400.0
2005-05-02 09:40:00,31.68,31.68,31.58,31.61,121200.0,18.1636,18.1636,18.1062,18.1235,121200.0
2005-05-02 09:50:00,31.61,31.7,31.51,31.7,106000.0,18.1235,18.1751,18.0661,18.1751,106000.0
2005-05-02 10:00:00,31.7,31.74,31.61,31.68,113800.0,18.1751,18.198,18.1235,18.1636,113800.0
2005-05-02 10:10:00,31.7,31.71,31.6,31.67,161000.0,18.1751,18.1808,18.1177,18.1579,161000.0
2005-05-02 10:20:00,31.65,31.7,31.58,31.61,106600.0,18.1464,18.1751,18.1062,18.1235,106600.0
2005-05-02 10:30:00,31.6,31.61,31.54,31.55,99600.0,18.1177,18.1235,18.0833,18.089,99600.0
2005-05-02 10:40:00,31.58,31.65,31.58,31.64,124000.0,18.1062,18.1464,18.1062,18.1407,124000.0
2005-05-02 10:50:00,31.64,31.64,31.59,31.64,92800.0,18.1407,18.1407,18.112,18.1407,92800.0
2005-05-02 11:00:00,31.64,31.71,31.64,31.68,74800.0,18.1407,18.1808,18.1407,18.1636,74800.0
2005-05-02 11:10:00,31.67,31.7,31.67,31.67,143800.0,18.1579,18.1751,18.1579,18.1579,143800.0
2005-05-02 11:20:00,31.66,31.7,31.65,31.68,66400.0,18.1521,18.1751,18.1464,18.1636,66400.0
2005-05-02 11:30:00,31.68,31.73,31.68,31.72,44600.0,18.1636,18.1923,18.1636,18.1865,44600.0
2005-05-02 11:40:00,31.72,31.78,31.71,31.77,34600.0,18.1865,18.2209,18.1808,18.2152,34600.0
2005-05-02 11:50:00,31.77,31.79,31.72,31.77,60600.0,18.2152,18.2267,18.1865,18.2152,60600.0
2005-05-02 12:00:00,31.75,31.81,31.74,31.75,88400.0,18.2037,18.2381,18.198,18.2037,88400.0
2005-05-02 12:10:00,31.75,31.82,31.75,31.82,27200.0,18.2037,18.2439,18.2037,18.2439,27200.0
2005-05-02 12:20:00,31.81,31.82,31.79,31.8,25000.0,18.2381,18.2439,18.2267,18.2324,25000.0
2005-05-02 12:30:00,31.8,31.8,31.75,31.75,35800.0,18.2324,18.2324,18.2037,18.2037,35800.0
2005-05-02 12:40:00,31.75,31.76,31.7,31.71,30600.0,18.2037,18.2095,18.1751,18.1808,30600.0
2005-05-02 12:50:00,31.71,31.72,31.7,31.7,25800.0,18.1808,18.1865,18.1751,18.1751,25800.0
2005-05-02 13:00:00,31.7,31.71,31.65,31.68,31600.0,18.1751,18.1808,18.1464,18.1636,31600.0
2005-05-02 13:10:00,31.68,31.68,31.63,31.64,88600.0,18.1636,18.1636,18.1349,18.1407,88600.0
2005-05-02 13:20:00,31.64,31.68,31.64,31.66,36800.0,18.1407,18.1636,18.1407,18.1521,36800.0
2005-05-02 13:30:00,31.66,31.66,31.6,31.61,36000.0,18.1521,18.1521,18.1177,18.1235,36000.0
2005-05-02 13:40:00,31.61,31.64,31.57,31.61,56400.0,18.1235,18.1407,18.1005,18.1235,56400.0
2005-05-02 13:50:00,31.61,31.68,31.6,31.61,40000.0,18.1235,18.1636,18.1177,18.1235,40000.0
2005-05-02 14:00:00,31.61,31.62,31.53,31.58,72400.0,18.1235,18.1292,18.0776,18.1062,72400.0
2005-05-02 14:10:00,31.58,31.59,31.53,31.57,45000.0,18.1062,18.112,18.0776,18.1005,45000.0
2005-05-02 14:20:00,31.57,31.61,31.56,31.58,47000.0,18.1005,18.1235,18.0948,18.1062,47000.0
2005-05-02 14:30:00,31.58,31.68,31.57,31.65,76000.0,18.1062,18.1636,18.1005,18.1464,76000.0
2005-05-02 14:40:00,31.67,31.68,31.64,31.67,49600.0,18.1579,18.1636,18.1407,18.1579,49600.0
2005-05-02 14:50:00,31.67,31.69,31.64,31.68,44200.0,18.1579,18.1693,18.1407,18.1636,44200.0
2005-05-02 15:00:00,31.68,31.69,31.65,31.65,53600.0,18.1636,18.1693,18.1464,18.1464,53600.0
2005-05-02 15:10:00,31.65,31.66,31.63,31.65,80400.0,18.1464,18.1521,18.1349,18.1464,80400.0
2005-05-02 15:20:00,31.64,31.72,31.64,31.72,106200.0,18.1407,18.1865,18.1407,18.1865,106200.0
2005-05-02 15:30:00,31.72,31.72,31.63,31.65,94000.0,18.1865,18.1865,18.1349,18.1464,94000.0
2005-05-02 15:40:00,31.65,31.79,31.65,31.72,152400.0,18.1464,18.2267,18.1464,18.1865,152400.0
2005-05-02 15:50:00,31.72,31.8,31.71,31.8,205400.0,18.1865,18.2324,18.1808,18.2324,205400.0
2005-05-03 09:30:00,32.21,32.24,32.16,32.21,210200.0,18.4675,18.4847,18.4388,18.4675,210200.0
2005-05-03 09:40:00,32.22,32.23,32.01,32.13,273600.0,18.4732,18.4789,18.3528,18.4216,273600.0
2005-05-03 09:50:00,32.18,32.5,32.13,32.49,442400.0,18.4503,18.6337,18.4216,18.628,442400.0
2005-05-03 10:00:00,32.5,32.61,32.41,32.56,295400.0,18.6337,18.6968,18.5821,18.6681,295400.0
2005-05-03 10:10:00,32.56,32.68,32.52,32.62,245800.0,18.6681,18.7369,18.6452,18.7025,245800.0
2005-05-03 10:20:00,32.62,32.62,32.34,32.4,220800.0,18.7025,18.7025,18.542,18.5764,220800.0
2005-05-03 10:30:00,32.4,32.49,32.4,32.49,126000.0,18.5764,18.628,18.5764,18.628,126000.0
2005-05-03 10:40:00,32.49,32.58,32.44,32.52,160200.0,18.628,18.6796,18.5993,18.6452,160200.0
2005-05-03 10:50:00,32.52,32.52,32.44,32.46,176600.0,18.6452,18.6452,18.5993,18.6108,176600.0
2005-05-03 11:00:00,32.46,32.52,32.45,32.49,108600.0,18.6108,18.6452,18.6051,18.628,108600.0
2005-05-03 11:10:00,32.49,32.55,32.48,32.52,97800.0,18.628,18.6624,18.6223,18.6452,97800.0
2005-05-03 11:20:00,32.52,32.52,32.49,32.51,68000.0,18.6452,18.6452,18.628,18.6395,68000.0
2005-05-03 11:30:00,32.51,32.55,32.43,32.54,63800.0,18.6395,18.6624,18.5936,18.6567,63800.0
2005-05-03 11:40:00,32.54,32.55,32.48,32.49,43600.0,18.6567,18.6624,18.6223,18.628,43600.0
2005-05-03 11:50:00,32.5,32.55,32.49,32.5,49000.0,18.6337,18.6624,18.628,18.6337,49000.0
2005-05-03 12:00:00,32.49,32.52,32.47,32.47,162800.0,18.628,18.6452,18.6165,18.6165,162800.0
2005-05-03 12:10:00,32.46,32.47,32.38,32.47,110600.0,18.6108,18.6165,18.5649,18.6165,110600.0
2005-05-03 12:20:00,32.47,32.49,32.42,32.43,87200.0,18.6165,18.628,18.5879,18.5936,87200.0
2005-05-03 12:30:00,32.43,32.43,32.32,32.32,60400.0,18.5936,18.5936,18.5305,18.5305,60400.0
2005-05-03 12:40:00,32.32,32.34,32.27,32.34,46800.0,18.5305,18.542,18.5019,18.542,46800.0
2005-05-03 12:50:00,32.35,32.4,32.34,32.37,96200.0,18.5477,18.5764,18.542,18.5592,96200.0
2005-05-03 13:00:00,32.35,32.35,32.3,32.32,35400.0,18.5477,18.5477,18.5191,18.5305,35400.0
2005-05-03 13:10:00,32.33,32.35,32.31,32.31,53800.0,18.5363,18.5477,18.5248,18.5248,53800.0
2005-05-03 13:20:00,32.31,32.39,32.31,32.38,69800.0,18.5248,18.5707,18.5248,18.5649,69800.0
2005-05-03 13:30:00,32.38,32.38,32.31,32.31,53400.0,18.5649,18.5649,18.5248,18.5248,53400.0
2005-05-03 13:40:00,32.3,32.33,32.27,32.27,36200.0,18.5191,18.5363,18.5019,18.5019,36200.0
2005-05-03 13:50:00,32.27,32.34,32.24,32.34,44400.0,18.5019,18.542,18.4847,18.542,44400.0
2005-05-03 14:00:00,32.33,32.33,32.31,32.31,52400.0,18.5363,18.5363,18.5248,18.5248,52400.0
2005-05-03 14:10:00,32.31,32.34,32.24,32.26,112200.0,18.5248,18.542,18.4847,18.4961,112200.0
2005-05-03 14:20:00,32.24,32.34,32.24,32.25,118400.0,18.4847,18.542,18.4847,18.4904,118400.0
2005-05-03 14:30:00,32.24,32.81,32.24,32.81,174600.0,18.4847,18.8115,18.4847,18.8115,174600.0
2005-05-03 14:40:00,32.83,33.01,32.83,32.92,350800.0,18.8229,18.9261,18.8229,18.8745,350800.0
2005-05-03 14:50:00,32.91,32.91,32.76,32.77,223800.0,18.8688,18.8688,18.7828,18.7885,223800.0
2005-05-03 15:00:00,32.79,32.81,32.49,32.54,226400.0,18.8,18.8115,18.628,18.6567,226400.0
2005-05-03 15:10:00,32.54,32.7,32.54,32.68,206600.0,18.6567,18.7484,18.6567,18.7369,206600.0
2005-05-03 15:20:00,32.68,32.77,32.66,32.7,273400.0,18.7369,18.7885,18.7255,18.7484,273400.0
2005-05-03 15:30:00,32.7,32.71,32.59,32.63,189200.0,18.7484,18.7541,18.6853,18.7083,189200.0
2005-05-03 15:40:00,32.63,32.72,32.63,32.72,199000.0,18.7083,18.7599,18.7083,18.7599,199000.0
2005-05-03 15:50:00,32.72,32.85,32.72,32.85,466600.0,18.7599,18.8344,18.7599,18.8344,466600.0
2005-05-04 09:40:00,33.1,33.1,33.02,33.09,152600.0,18.9777,18.9777,18.9319,18.972,152600.0
2005-05-04 09:50:00,33.09,33.13,33.07,33.13,137200.0,18.972,18.9949,18.9605,18.9949,137200.0
2005-05-04 10:00:00,33.13,33.4,33.13,33.35,585800.0,18.9949,19.1497,18.9949,19.1211,585800.0
2005-05-04 10:10:00,33.35,33.35,33.28,33.3,70800.0,19.1211,19.1211,19.0809,19.0924,70800.0
2005-05-04 10:20:00,33.29,33.38,33.15,33.35,184000.0,19.0867,19.1383,19.0064,19.1211,184000.0
2005-05-04 10:30:00,33.35,33.42,33.35,33.38,466600.0,19.1211,19.1612,19.1211,19.1383,466600.0
2005-05-04 10:40:00,33.38,33.38,33.28,33.32,89600.0,19.1383,19.1383,19.0809,19.1039,89600.0
2005-05-04 10:50:00,33.32,33.38,33.24,33.24,82000.0,19.1039,19.1383,19.058,19.058,82000.0
2005-05-04 11:00:00,33.24,33.31,33.2,33.22,124800.0,19.058,19.0981,19.0351,19.0465,124800.0
2005-05-04 11:10:00,33.24,33.31,33.11,33.27,68000.0,19.058,19.0981,18.9835,19.0752,68000.0
2005-05-04 11:20:00,33.24,33.3,33.23,33.26,54600.0,19.058,19.0924,19.0523,19.0695,54600.0
2005-05-04 11:30:00,33.27,33.3,33.2,33.21,60800.0,19.0752,19.0924,19.0351,19.0408,60800.0
2005-05-04 11:40:00,33.21,33.38,33.21,33.27,64200.0,19.0408,19.1383,19.0408,19.0752,64200.0
2005-05-04 11:50:00,33.27,33.27,33.16,33.26,54200.0,19.0752,19.0752,19.0121,19.0695,54200.0
2005-05-04 12:00:00,33.26,33.29,33.2,33.24,52200.0,19.0695,19.0867,19.0351,19.058,52200.0
2005-05-04 12:10:00,33.24,33.34,33.23,33.32,104200.0,19.058,19.1153,19.0523,19.1039,104200.0
2005-05-04 12:20:00,33.32,33.33,33.29,33.33,49600.0,19.1039,19.1096,19.0867,19.1096,49600.0
2005-05-04 12:30:00,33.33,33.37,33.28,33.35,69800.0,19.1096,19.1325,19.0809,19.1211,69800.0
2005-05-04 12:40:00,33.35,33.35,33.33,33.34,9000.0,19.1211,19.1211,19.1096,19.1153,9000.0
2005-05-04 12:50:00,33.34,33.35,33.29,33.33,228400.0,19.1153,19.1211,19.0867,19.1096,228400.0
2005-05-04 13:00:00,33.33,33.34,33.29,33.3,47800.0,19.1096,19.1153,19.0867,19.0924,47800.0
2005-05-04 13:10:00,33.3,33.37,33.29,33.29,274200.0,19.0924,19.1325,19.0867,19.0867,274200.0
2005-05-04 13:20:00,33.29,33.32,33.28,33.3,57200.0,19.0867,19.1039,19.0809,19.0924,57200.0
2005-05-04 13:30:00,33.3,33.3,33.23,33.26,44200.0,19.0924,19.0924,19.0523,19.0695,44200.0
2005-05-04 13:40:00,33.27,33.3,33.23,33.3,99800.0,19.0752,19.0924,19.0523,19.0924,99800.0
2005-05-04 13:50:00,33.3,33.38,33.3,33.3,196400.0,19.0924,19.1383,19.0924,19.0924,196400.0
2005-05-04 14:00:00,33.31,33.36,33.24,33.27,54400.0,19.0981,19.1268,19.058,19.0752,54400.0
2005-05-04 14:10:00,33.28,33.28,33.17,33.2,125000.0,19.0809,19.0809,19.0179,19.0351,125000.0
2005-05-04 14:20:00,33.2,33.2,33.06,33.1,321800.0,19.0351,19.0351,18.9548,18.9777,321800.0
2005-05-04 14:30:00,33.1,33.17,33.1,33.16,48400.0,18.9777,19.0179,18.9777,19.0121,48400.0
2005-05-04 14:40:00,33.19,33.23,33.18,33.22,85800.0,19.0293,19.0523,19.0236,19.0465,85800.0
2005-05-04 14:50:00,33.22,33.35,33.21,33.35,65400.0,19.0465,19.1211,19.0408,19.1211,65400.0
2005-05-04 15:00:00,33.35,33.35,33.26,33.31,61800.0,19.1211,19.1211,19.0695,19.0981,61800.0
2005-05-04 15:10:00,33.31,33.44,33.3,33.36,58000.0,19.0981,19.1727,19.0924,19.1268,58000.0
2005-05-04 15:20:00,33.35,33.37,33.27,33.35,93600.0,19.1211,19.1325,19.0752,19.1211,93600.0
2005-05-04 15:30:00,33.34,33.37,33.31,33.36,103000.0,19.1153,19.1325,19.0981,19.1268,103000.0
2005-05-04 15:40:00,33.37,33.43,33.3,33.36,102000.0,19.1325,19.1669,19.0924,19.1268,102000.0
2005-05-04 15:50:00,33.35,33.45,33.32,33.43,233000.0,19.1211,19.1784,19.1039,19.1669,233000.0
2005-05-05 09:30:00,33.5,33.53,33.32,33.35,148000.0,19.2071,19.2243,19.1039,19.1211,148000.0
2005-05-05 09:40:00,33.38,33.55,33.38,33.55,54200.0,19.1383,19.2357,19.1383,19.2357,54200.0
2005-05-05 09:50:00,33.56,33.8,33.55,33.8,117800.0,19.2415,19.3791,19.2357,19.3791,117800.0
2005-05-05 10:00:00,33.8,33.85,33.74,33.74,104200.0,19.3791,19.4077,19.3447,19.3447,104200.0
2005-05-05 10:10:00,33.74,33.82,33.72,33.76,65800.0,19.3447,19.3905,19.3332,19.3561,65800.0
2005-05-05 10:20:00,33.76,33.77,33.56,33.57,206800.0,19.3561,19.3619,19.2415,19.2472,206800.0
2005-05-05 10:30:00,33.55,33.62,33.49,33.55,163600.0,19.2357,19.2759,19.2013,19.2357,163600.0
2005-05-05 10:40:00,33.54,33.59,33.49,33.52,61400.0,19.23,19.2587,19.2013,19.2185,61400.0
2005-05-05 10:50:00,33.52,33.52,33.42,33.49,59800.0,19.2185,19.2185,19.1612,19.2013,59800.0
2005-05-05 11:00:00,33.49,33.49,33.45,33.49,79400.0,19.2013,19.2013,19.1784,19.2013,79400.0
2005-05-05 11:10:00,33.49,33.54,33.47,33.51,63000.0,19.2013,19.23,19.1899,19.2128,63000.0
2005-05-05 11:20:00,33.51,33.56,33.49,33.49,62200.0,19.2128,19.2415,19.2013,19.2013,62200.0
2005-05-05 11:30:00,33.49,33.6,33.49,33.54,60400.0,19.2013,19.2644,19.2013,19.23,60400.0
2005-05-05 11:40:00,33.51,33.57,33.5,33.57,40600.0,19.2128,19.2472,19.2071,19.2472,40600.0
2005-05-05 11:50:00,33.57,33.59,33.52,33.55,60400.0,19.2472,19.2587,19.2185,19.2357,60400.0
2005-05-05 12:00:00,33.55,33.57,33.52,33.56,65800.0,19.2357,19.2472,19.2185,19.2415,65800.0
2005-05-05 12:10:00,33.55,33.63,33.54,33.63,54400.0,19.2357,19.2816,19.23,19.2816,54400.0
2005-05-05 12:20:00,33.63,33.63,33.6,33.61,71800.0,19.2816,19.2816,19.2644,19.2701,71800.0
2005-05-05 12:30:00,33.62,33.7,33.56,33.56,86400.0,19.2759,19.3217,19.2415,19.2415,86400.0
2005-05-05 12:40:00,33.55,33.6,33.45,33.45,103200.0,19.2357,19.2644,19.1784,19.1784,103200.0
2005-05-05 12:50:00,33.45,33.58,33.4,33.42,82600.0,19.1784,19.2529,19.1497,19.1612,82600.0
2005-05-05 13:00:00,33.37,33.5,33.34,33.5,89000.0,19.1325,19.2071,19.1153,19.2071,89000.0
2005-05-05 13:10:00,33.49,33.49,33.3,33.3,61800.0,19.2013,19.2013,19.0924,19.0924,61800.0
2005-05-05 13:20:00,33.3,33.43,33.3,33.42,48600.0,19.0924,19.1669,19.0924,19.1612,48600.0
2005-05-05 13:30:00,33.42,33.49,33.35,33.47,77200.0,19.1612,19.2013,19.1211,19.1899,77200.0
2005-05-05 13:40:00,33.47,33.49,33.4,33.47,80600.0,19.1899,19.2013,19.1497,19.1899,80600.0
2005-05-05 13:50:00,33.47,33.48,33.31,33.38,53200.0,19.1899,19.1956,19.0981,19.1383,53200.0
2005-05-05 14:00:00,33.38,33.4,33.32,33.32,449800.0,19.1383,19.1497,19.1039,19.1039,449800.0
2005-05-05 14:10:00,33.32,33.4,33.29,33.35,65800.0,19.1039,19.1497,19.0867,19.1211,65800.0
2005-05-05 14:20:00,33.35,33.41,33.26,33.26,53400.0,19.1211,19.1555,19.0695,19.0695,53400.0
2005-05-05 14:30:00,33.25,33.3,33.2,33.23,114600.0,19.0637,19.0924,19.0351,19.0523,114600.0
2005-05-05 14:40:00,33.22,33.23,33.15,33.22,92600.0,19.0465,19.0523,19.0064,19.0465,92600.0
2005-05-05 14:50:00,33.22,33.22,33.1,33.18,77600.0,19.0465,19.0465,18.9777,19.0236,77600.0
2005-05-05 15:00:00,33.18,33.23,33.15,33.23,89000.0,19.0236,19.0523,19.0064,19.0523,89000.0
2005-05-05 15:10:00,33.22,33.32,33.22,33.3,83200.0,19.0465,19.1039,19.0465,19.0924,83200.0
2005-05-05 15:20:00,33.3,33.33,33.22,33.23,50600.0,19.0924,19.1096,19.0465,19.0523,50600.0
2005-05-05 15:30:00,33.23,33.43,33.23,33.35,72000.0,19.0523,19.1669,19.0523,19.1211,72000.0
2005-05-05 15:40:00,33.35,33.43,33.31,33.32,65200.0,19.1211,19.1669,19.0981,19.1039,65200.0
2005-05-05 15:50:00,33.32,33.4,33.3,33.3,106800.0,19.1039,19.1497,19.0924,19.0924,106800.0
2005-05-06 09:30:00,33.44,33.52,33.33,33.52,119000.0,19.1727,19.2185,19.1096,19.2185,119000.0
2005-05-06 09:40:00,33.52,33.64,33.51,33.52,63800.0,19.2185,19.2873,19.2128,19.2185,63800.0
2005-05-06 09:50:00,33.52,33.56,33.44,33.52,63600.0,19.2185,19.2415,19.1727,19.2185,63600.0
2005-05-06 10:00:00,33.51,33.58,33.45,33.51,116600.0,19.2128,19.2529,19.1784,19.2128,116600.0
2005-05-06 10:10:00,33.5,33.55,33.44,33.47,74000.0,19.2071,19.2357,19.1727,19.1899,74000.0
2005-05-06 10:20:00,33.46,33.55,33.46,33.51,68400.0,19.1841,19.2357,19.1841,19.2128,68400.0
2005-05-06 10:30:00,33.5,33.54,33.45,33.46,42800.0,19.2071,19.23,19.1784,19.1841,42800.0
2005-05-06 10:40:00,33.45,33.47,33.34,33.35,36000.0,19.1784,19.1899,19.1153,19.1211,36000.0
2005-05-06 10:50:00,33.35,33.48,33.27,33.47,58600.0,19.1211,19.1956,19.0752,19.1899,58600.0
2005-05-06 11:00:00,33.47,33.48,33.36,33.38,82200.0,19.1899,19.1956,19.1268,19.1383,82200.0
2005-05-06 11:10:00,33.37,33.4,33.31,33.37,52000.0,19.1325,19.1497,19.0981,19.1325,52000.0
2005-05-06 11:20:00,33.37,33.42,33.35,33.36,61800.0,19.1325,19.1612,19.1211,19.1268,61800.0
2005-05-06 11:30:00,33.35,33.42,33.29,33.39,41800.0,19.1211,19.1612,19.0867,19.144,41800.0
2005-05-06 11:40:00,33.41,33.41,33.32,33.32,38200.0,19.1555,19.1555,19.1039,19.1039,38200.0
2005-05-06 11:50:00,33.34,33.39,33.3,33.33,41800.0,19.1153,19.144,19.0924,19.1096,41800.0
2005-05-06 12:00:00,33.32,33.35,33.21,33.23,42400.0,19.1039,19.1211,19.0408,19.0523,42400.0
2005-05-06 12:10:00,33.24,33.35,33.24,33.33,46600.0,19.058,19.1211,19.058,19.1096,46600.0
2005-05-06 12:20:00,33.33,33.38,33.33,33.38,32800.0,19.1096,19.1383,19.1096,19.1383,32800.0
2005-05-06 12:30:00,33.38,33.38,33.33,33.35,21200.0,19.1383,19.1383,19.1096,19.1211,21200.0
2005-05-06 12:40:00,33.37,33.38,33.28,33.35,37800.0,19.1325,19.1383,19.0809,19.1211,37800.0
2005-05-06 12:50:00,33.36,33.41,33.36,33.39,32800.0,19.1268,19.1555,19.1268,19.144,32800.0
2005-05-06 13:00:00,33.4,33.41,33.38,33.4,19000.0,19.1497,19.1555,19.1383,19.1497,19000.0
2005-05-06 13:10:00,33.4,33.44,33.38,33.44,24800.0,19.1497,19.1727,19.1383,19.1727,24800.0
2005-05-06 13:20:00,33.44,33.51,33.44,33.5,89400.0,19.1727,19.2128,19.1727,19.2071,89400.0
2005-05-06 13:30:00,33.51,33.51,33.46,33.5,32600.0,19.2128,19.2128,19.1841,19.2071,32600.0
2005-05-06 13:40:00,33.51,33.52,33.48,33.49,21200.0,19.2128,19.2185,19.1956,19.2013,21200.0
2005-05-06 13:50:00,33.49,33.5,33.45,33.47,18200.0,19.2013,19.2071,19.1784,19.1899,18200.0
2005-05-06 14:00:00,33.48,33.55,33.43,33.52,57400.0,19.1956,19.2357,19.1669,19.2185,57400.0
2005-05-06 14:10:00,33.53,33.59,33.51,33.58,40200.0,19.2243,19.2587,19.2128,19.2529,40200.0
2005-05-06 14:20:00,33.58,33.59,33.52,33.53,52400.0,19.2529,19.2587,19.2185,19.2243,52400.0
2005-05-06 14:30:00,33.53,33.56,33.49,33.52,30600.0,19.2243,19.2415,19.2013,19.2185,30600.0
2005-05-06 14:40:00,33.54,33.56,33.49,33.5,25200.0,19.23,19.2415,19.2013,19.2071,25200.0
2005-05-06 14:50:00,33.49,33.54,33.49,33.51,26800.0,19.2013,19.23,19.2013,19.2128,26800.0
2005-05-06 15:00:00,33.51,33.56,33.43,33.47,49000.0,19.2128,19.2415,19.1669,19.1899,49000.0
2005-05-06 15:10:00,33.47,33.49,33.44,33.49,30000.0,19.1899,19.2013,19.1727,19.2013,30000.0
2005-05-06 15:20:00,33.48,33.51,33.45,33.46,38800.0,19.1956,19.2128,19.1784,19.1841,38800.0
2005-05-06 15:30:00,33.46,33.48,33.44,33.45,40400.0,19.1841,19.1956,19.1727,19.1784,40400.0
2005-05-06 15:40:00,33.45,33.53,33.44,33.53,37600.0,19.1784,19.2243,19.1727,19.2243,37600.0
2005-05-06 15:50:00,33.52,33.53,33.4,33.4,98200.0,19.2185,19.2243,19.1497,19.1497,98200.0
2005-05-09 09:30:00,33.3,33.4,33.27,33.4,65200.0,19.0924,19.1497,19.0752,19.1497,65200.0
2005-05-09 09:40:00,33.4,33.44,33.31,33.32,44000.0,19.1497,19.1727,19.0981,19.1039,44000.0
2005-05-09 09:50:00,33.34,33.51,33.34,33.51,64200.0,19.1153,19.2128,19.1153,19.2128,64200.0
2005-05-09 10:00:00,33.52,33.58,33.4,33.45,56600.0,19.2185,19.2529,19.1497,19.1784,56600.0
2005-05-09 10:10:00,33.43,33.43,33.38,33.4,38600.0,19.1669,19.1669,19.1383,19.1497,38600.0
2005-05-09 10:20:00,33.4,33.43,33.38,33.4,66400.0,19.1497,19.1669,19.1383,19.1497,66400.0
2005-05-09 10:30:00,33.4,33.46,33.4,33.45,37600.0,19.1497,19.1841,19.1497,19.1784,37600.0
2005-05-09 10:40:00,33.46,33.49,33.44,33.49,32600.0,19.1841,19.2013,19.1727,19.2013,32600.0
2005-05-09 10:50:00,33.49,33.52,33.44,33.44,42400.0,19.2013,19.2185,19.1727,19.1727,42400.0
2005-05-09 11:00:00,33.44,33.48,33.42,33.45,133200.0,19.1727,19.1956,19.1612,19.1784,133200.0
2005-05-09 11:10:00,33.45,33.48,33.44,33.45,37200.0,19.1784,19.1956,19.1727,19.1784,37200.0
2005-05-09 11:20:00,33.45,33.5,33.44,33.49,30200.0,19.1784,19.2071,19.1727,19.2013,30200.0
2005-05-09 11:30:00,33.49,33.59,33.49,33.55,50200.0,19.2013,19.2587,19.2013,19.2357,50200.0
2005-05-09 11:40:00,33.54,33.56,33.5,33.52,33200.0,19.23,19.2415,19.2071,19.2185,33200.0
2005-05-09 11:50:00,33.52,33.55,33.5,33.54,32000.0,19.2185,19.2357,19.2071,19.23,32000.0
2005-05-09 12:00:00,33.53,33.6,33.52,33.59,34400.0,19.2243,19.2644,19.2185,19.2587,34400.0
2005-05-09 12:10:00,33.59,33.6,33.55,33.56,30400.0,19.2587,19.2644,19.2357,19.2415,30400.0
2005-05-09 12:20:00,33.55,33.57,33.52,33.55,27200.0,19.2357,19.2472,19.2185,19.2357,27200.0
2005-05-09 12:30:00,33.55,33.56,33.54,33.55,29000.0,19.2357,19.2415,19.23,19.2357,29000.0
2005-05-09 12:40:00,33.55,33.56,33.52,33.55,25000.0,19.2357,19.2415,19.2185,19.2357,25000.0
2005-05-09 12:50:00,33.55,33.55,33.53,33.53,19800.0,19.2357,19.2357,19.2243,19.2243,19800.0
2005-05-09 13:00:00,33.54,33.54,33.52,33.52,12800.0,19.23,19.23,19.2185,19.2185,12800.0
2005-05-09 13:10:00,33.52,33.54,33.51,33.52,9000.0,19.2185,19.23,19.2128,19.2185,9000.0
2005-05-09 13:20:00,33.52,33.59,33.52,33.59,44000.0,19.2185,19.2587,19.2185,19.2587,44000.0
2005-05-09 13:30:00,33.58,33.61,33.58,33.6,26600.0,19.2529,19.2701,19.2529,19.2644,26600.0
2005-05-09 13:40:00,33.6,33.65,33.6,33.65,28400.0,19.2644,19.2931,19.2644,19.2931,28400.0
2005-05-09 13:50:00,33.63,33.65,33.61,33.65,31800.0,19.2816,19.2931,19.2701,19.2931,31800.0
2005-05-09 14:00:00,33.65,33.66,33.55,33.56,33600.0,19.2931,19.2988,19.2357,19.2415,33600.0
2005-05-09 14:10:00,33.57,33.63,33.56,33.6,38800.0,19.2472,19.2816,19.2415,19.2644,38800.0
2005-05-09 14:20:00,33.6,33.6,33.51,33.55,39600.0,19.2644,19.2644,19.2128,19.2357,39600.0
2005-05-09 14:30:00,33.55,33.58,33.53,33.58,31600.0,19.2357,19.2529,19.2243,19.2529,31600.0
2005-05-09 14:40:00,33.59,33.62,33.59,33.62,47400.0,19.2587,19.2759,19.2587,19.2759,47400.0
2005-05-09 14:50:00,33.62,33.67,33.61,33.65,29400.0,19.2759,19.3045,19.2701,19.2931,29400.0
2005-05-09 15:00:00,33.65,33.65,33.58,33.58,38000.0,19.2931,19.2931,19.2529,19.2529,38000.0
2005-05-09 15:10:00,33.57,33.59,33.54,33.59,42800.0,19.2472,19.2587,19.23,19.2587,42800.0
2005-05-09 15:20:00,33.59,33.59,33.56,33.58,41800.0,19.2587,19.2587,19.2415,19.2529,41800.0
2005-05-09 15:30:00,33.58,33.62,33.55,33.58,67000.0,19.2529,19.2759,19.2357,19.2529,67000.0
2005-05-09 15:40:00,33.58,33.64,33.58,33.63,48000.0,19.2529,19.2873,19.2529,19.2816,48000.0
2005-05-09 15:50:00,33.63,33.69,33.63,33.68,94200.0,19.2816,19.316,19.2816,19.3103,94200.0
2005-05-10 09:30:00,33.5,33.5,33.44,33.44,63400.0,19.2071,19.2071,19.1727,19.1727,63400.0
2005-05-10 09:40:00,33.45,33.49,33.42,33.42,61200.0,19.1784,19.2013,19.1612,19.1612,61200.0
2005-05-10 09:50:00,33.42,33.48,33.4,33.4,50200.0,19.1612,19.1956,19.1497,19.1497,50200.0
2005-05-10 10:00:00,33.41,33.49,33.35,33.38,68400.0,19.1555,19.2013,19.1211,19.1383,68400.0
2005-05-10 10:10:00,33.38,33.46,33.33,33.35,32000.0,19.1383,19.1841,19.1096,19.1211,32000.0
2005-05-10 10:20:00,33.34,33.39,33.22,33.38,70000.0,19.1153,19.144,19.0465,19.1383,70000.0
2005-05-10 10:30:00,33.38,33.46,33.37,33.37,49400.0,19.1383,19.1841,19.1325,19.1325,49400.0
2005-05-10 10:40:00,33.38,33.38,33.27,33.32,46000.0,19.1383,19.1383,19.0752,19.1039,46000.0
2005-05-10 10:50:00,33.32,33.36,33.32,33.36,47600.0,19.1039,19.1268,19.1039,19.1268,47600.0
2005-05-10 11:00:00,33.36,33.44,33.35,33.43,54800.0,19.1268,19.1727,19.1211,19.1669,54800.0
2005-05-10 11:10:00,33.44,33.44,33.42,33.42,40400.0,19.1727,19.1727,19.1612,19.1612,40400.0
2005-05-10 11:20:00,33.42,33.45,33.36,33.36,40000.0,19.1612,19.1784,19.1268,19.1268,40000.0
2005-05-10 11:30:00,33.37,33.41,33.36,33.41,51200.0,19.1325,19.1555,19.1268,19.1555,51200.0
2005-05-10 11:40:00,33.41,33.45,33.35,33.37,42600.0,19.1555,19.1784,19.1211,19.1325,42600.0
2005-05-10 11:50:00,33.35,33.35,33.27,33.31,46200.0,19.1211,19.1211,19.0752,19.0981,46200.0
2005-05-10 12:00:00,33.31,33.37,33.29,33.33,23400.0,19.0981,19.1325,19.0867,19.1096,23400.0
2005-05-10 12:10:00,33.35,33.36,33.31,33.34,29800.0,19.1211,19.1268,19.0981,19.1153,29800.0
2005-05-10 12:20:00,33.35,33.35,33.27,33.33,13800.0,19.1211,19.1211,19.0752,19.1096,13800.0
2005-05-10 12:30:00,33.33,33.39,33.32,33.39,15400.0,19.1096,19.144,19.1039,19.144,15400.0
2005-05-10 12:40:00,33.38,33.45,33.37,33.45,39600.0,19.1383,19.1784,19.1325,19.1784,39600.0
2005-05-10 12:50:00,33.45,33.51,33.45,33.48,24200.0,19.1784,19.2128,19.1784,19.1956,24200.0
2005-05-10 13:00:00,33.48,33.49,33.43,33.44,33000.0,19.1956,19.2013,19.1669,19.1727,33000.0
2005-05-10 13:10:00,33.45,33.47,33.43,33.46,61200.0,19.1784,19.1899,19.1669,19.1841,61200.0
2005-05-10 13:20:00,33.46,33.5,33.45,33.5,36800.0,19.1841,19.2071,19.1784,19.2071,36800.0
2005-05-10 13:30:00,33.51,33.54,33.48,33.5,34200.0,19.2128,19.23,19.1956,19.2071,34200.0
2005-05-10 13:40:00,33.52,33.52,33.48,33.49,27400.0,19.2185,19.2185,19.1956,19.2013,27400.0
2005-05-10 13:50:00,33.48,33.5,33.45,33.5,27600.0,19.1956,19.2071,19.1784,19.2071,27600.0
2005-05-10 14:00:00,33.52,33.53,33.45,33.46,35200.0,19.2185,19.2243,19.1784,19.1841,35200.0
2005-05-10 14:10:00,33.47,33.52,33.45,33.45,34600.0,19.1899,19.2185,19.1784,19.1784,34600.0
2005-05-10 14:20:00,33.45,33.48,33.39,33.41,39000.0,19.1784,19.1956,19.144,19.1555,39000.0
2005-05-10 14:30:00,33.41,33.43,33.29,33.31,50800.0,19.1555,19.1669,19.0867,19.0981,50800.0
2005-05-10 14:40:00,33.3,33.3,33.21,33.22,58800.0,19.0924,19.0924,19.0408,19.0465,58800.0
2005-05-10 14:50:00,33.22,33.26,33.21,33.21,48800.0,19.0465,19.0695,19.0408,19.0408,48800.0
2005-05-10 15:00:00,33.21,33.23,33.15,33.22,79800.0,19.0408,19.0523,19.0064,19.0465,79800.0
2005-05-10 15:10:00,33.23,33.26,33.19,33.26,82000.0,19.0523,19.0695,19.0293,19.0695,82000.0
2005-05-10 15:20:00,33.26,33.29,33.24,33.25,72400.0,19.0695,19.0867,19.058,19.0637,72400.0
2005-05-10 15:30:00,33.24,33.24,33.15,33.21,89400.0,19.058,19.058,19.0064,19.0408,89400.0
2005-05-10 15:40:00,33.21,33.31,33.21,33.29,64600.0,19.0408,19.0981,19.0408,19.0867,64600.0
2005-05-10 15:50:00,33.29,33.3,33.24,33.29,142000.0,19.0867,19.0924,19.058,19.0867,142000.0
2005-05-11 09:30:00,33.06,33.2,33.06,33.13,108000.0,19.0729,19.1537,19.0729,19.1133,108000.0
2005-05-11 09:40:00,33.14,33.14,33.04,33.13,33400.0,19.1191,19.1191,19.0614,19.1133,33400.0
2005-05-11 09:50:00,33.14,33.17,33.05,33.1,55000.0,19.1191,19.1364,19.0672,19.096,55000.0
2005-05-11 10:00:00,33.1,33.13,32.95,32.95,56000.0,19.096,19.1133,19.0095,19.0095,56000.0
2005-05-11 10:10:00,32.95,33.02,32.95,33.01,46400.0,19.0095,19.0499,19.0095,19.0441,46400.0
2005-05-11 10:20:00,33.02,33.05,32.98,33.02,42200.0,19.0499,19.0672,19.0268,19.0499,42200.0
2005-05-11 10:30:00,33.02,33.12,32.92,33.12,87000.0,19.0499,19.1076,18.9922,19.1076,87000.0
2005-05-11 10:40:00,33.11,33.15,33.0,33.0,46800.0,19.1018,19.1249,19.0383,19.0383,46800.0
2005-05-11 10:50:00,33.02,33.03,32.93,32.96,36400.0,19.0499,19.0556,18.9979,19.0153,36400.0
2005-05-11 11:00:00,32.96,33.0,32.95,33.0,61200.0,19.0153,19.0383,19.0095,19.0383,61200.0
2005-05-11 11:10:00,33.0,33.05,32.97,33.01,81600.0,19.0383,19.0672,19.021,19.0441,81600.0
2005-05-11 11:20:00,33.03,33.03,32.95,33.0,73000.0,19.0556,19.0556,19.0095,19.0383,73000.0
2005-05-11 11:30:00,32.99,33.09,32.99,33.03,68400.0,19.0326,19.0903,19.0326,19.0556,68400.0
2005-05-11 11:40:00,33.02,33.07,33.02,33.07,29400.0,19.0499,19.0787,19.0499,19.0787,29400.0
2005-05-11 11:50:00,33.06,33.07,33.01,33.03,39800.0,19.0729,19.0787,19.0441,19.0556,39800.0
2005-05-11 12:00:00,33.03,33.1,32.95,33.04,98200.0,19.0556,19.096,19.0095,19.0614,98200.0
2005-05-11 12:10:00,33.02,33.12,32.99,33.05,80600.0,19.0499,19.1076,19.0326,19.0672,80600.0
2005-05-11 12:20:00,33.05,33.07,33.02,33.05,27000.0,19.0672,19.0787,19.0499,19.0672,27000.0
2005-05-11 12:30:00,33.06,33.06,33.02,33.04,16200.0,19.0729,19.0729,19.0499,19.0614,16200.0
2005-05-11 12:40:00,33.05,33.07,33.02,33.04,34800.0,19.0672,19.0787,19.0499,19.0614,34800.0
2005-05-11 12:50:00,33.05,33.08,33.04,33.07,27400.0,19.0672,19.0845,19.0614,19.0787,27400.0
2005-05-11 13:00:00,33.07,33.08,33.05,33.07,71600.0,19.0787,19.0845,19.0672,19.0787,71600.0
2005-05-11 13:10:00,33.07,33.13,33.05,33.06,53800.0,19.0787,19.1133,19.0672,19.0729,53800.0
2005-05-11 13:20:00,33.06,33.07,33.03,33.05,11800.0,19.0729,19.0787,19.0556,19.0672,11800.0
2005-05-11 13:30:00,33.04,33.07,33.03,33.05,26000.0,19.0614,19.0787,19.0556,19.0672,26000.0
2005-05-11 13:40:00,33.06,33.06,33.01,33.04,43600.0,19.0729,19.0729,19.0441,19.0614,43600.0
2005-05-11 13:50:00,33.04,33.05,33.02,33.02,14600.0,19.0614,19.0672,19.0499,19.0499,14600.0
2005-05-11 14:00:00,33.02,33.2,33.02,33.2,38200.0,19.0499,19.1537,19.0499,19.1537,38200.0
2005-05-11 14:10:00,33.21,33.32,33.2,33.3,55600.0,19.1595,19.2229,19.1537,19.2114,55600.0
2005-05-11 14:20:00,33.3,33.3,33.21,33.22,34800.0,19.2114,19.2114,19.1595,19.1653,34800.0
2005-05-11 14:30:00,33.23,33.27,33.23,33.26,11800.0,19.171,19.1941,19.171,19.1883,11800.0
2005-05-11 14:40:00,33.26,33.31,33.26,33.31,29600.0,19.1883,19.2172,19.1883,19.2172,29600.0
2005-05-11 14:50:00,33.32,33.35,33.21,33.21,54800.0,19.2229,19.2403,19.1595,19.1595,54800.0
2005-05-11 15:00:00,33.21,33.21,33.13,33.19,84800.0,19.1595,19.1595,19.1133,19.1479,84800.0
2005-05-11 15:10:00,33.18,33.22,33.18,33.22,58600.0,19.1422,19.1653,19.1422,19.1653,58600.0
2005-05-11 15:20:00,33.22,33.29,33.21,33.26,38200.0,19.1653,19.2056,19.1595,19.1883,38200.0
2005-05-11 15:30:00,33.26,33.29,33.24,33.25,63400.0,19.1883,19.2056,19.1768,19.1826,63400.0
2005-05-11 15:40:00,33.26,33.3,33.24,33.29,37600.0,19.1883,19.2114,19.1768,19.2056,37600.0
2005-05-11 15:50:00,33.29,33.31,33.24,33.26,65600.0,19.2056,19.2172,19.1768,19.1883,65600.0
2005-05-12 09:30:00,33.25,33.44,33.25,33.44,62600.0,19.1826,19.2922,19.1826,19.2922,62600.0
2005-05-12 09:40:00,33.44,33.44,33.31,33.36,39400.0,19.2922,19.2922,19.2172,19.246,39400.0
2005-05-12 09:50:00,33.34,33.34,33.19,33.2,49200.0,19.2345,19.2345,19.1479,19.1537,49200.0
2005-05-12 10:00:00,33.22,33.32,33.2,33.22,133000.0,19.1653,19.2229,19.1537,19.1653,133000.0
2005-05-12 10:10:00,33.23,33.43,33.23,33.42,45600.0,19.171,19.2864,19.171,19.2806,45600.0
2005-05-12 10:20:00,33.41,33.41,33.3,33.31,56600.0,19.2749,19.2749,19.2114,19.2172,56600.0
2005-05-12 10:30:00,33.31,33.37,33.27,33.29,76600.0,19.2172,19.2518,19.1941,19.2056,76600.0
2005-05-12 10:40:00,33.29,33.3,33.17,33.17,118000.0,19.2056,19.2114,19.1364,19.1364,118000.0
2005-05-12 10:50:00,33.14,33.2,33.06,33.13,106600.0,19.1191,19.1537,19.0729,19.1133,106600.0
2005-05-12 11:00:00,33.15,33.15,33.05,33.1,95000.0,19.1249,19.1249,19.0672,19.096,95000.0
2005-05-12 11:10:00,33.1,33.16,33.08,33.15,48400.0,19.096,19.1306,19.0845,19.1249,48400.0
2005-05-12 11:20:00,33.15,33.24,33.13,33.14,103000.0,19.1249,19.1768,19.1133,19.1191,103000.0
2005-05-12 11:30:00,33.14,33.16,33.07,33.14,84200.0,19.1191,19.1306,19.0787,19.1191,84200.0
2005-05-12 11:40:00,33.14,33.17,33.08,33.13,58600.0,19.1191,19.1364,19.0845,19.1133,58600.0
2005-05-12 11:50:00,33.13,33.18,33.09,33.12,68200.0,19.1133,19.1422,19.0903,19.1076,68200.0
2005-05-12 12:00:00,33.13,33.19,33.06,33.13,92000.0,19.1133,19.1479,19.0729,19.1133,92000.0
2005-05-12 12:10:00,33.12,33.13,33.02,33.05,43000.0,19.1076,19.1133,19.0499,19.0672,43000.0
2005-05-12 12:20:00,33.05,33.12,33.05,33.07,77600.0,19.0672,19.1076,19.0672,19.0787,77600.0
2005-05-12 12:30:00,33.08,33.09,32.97,33.02,44800.0,19.0845,19.0903,19.021,19.0499,44800.0
2005-05-12 12:40:00,33.01,33.05,33.0,33.04,27400.0,19.0441,19.0672,19.0383,19.0614,27400.0
2005-05-12 12:50:00,33.02,33.1,33.01,33.09,30800.0,19.0499,19.096,19.0441,19.0903,30800.0
2005-05-12 13:00:00,33.1,33.12,33.08,33.1,29000.0,19.096,19.1076,19.0845,19.096,29000.0
2005-05-12 13:10:00,33.09,33.1,33.06,33.1,18800.0,19.0903,19.096,19.0729,19.096,18800.0
2005-05-12 13:20:00,33.1,33.1,33.02,33.04,19200.0,19.096,19.096,19.0499,19.0614,19200.0
2005-05-12 13:30:00,33.04,33.04,32.99,33.01,36200.0,19.0614,19.0614,19.0326,19.0441,36200.0
2005-05-12 13:40:00,33.0,33.0,32.94,32.96,81800.0,19.0383,19.0383,19.0037,19.0153,81800.0
2005-05-12 13:50:00,32.96,33.01,32.96,32.98,31200.0,19.0153,19.0441,19.0153,19.0268,31200.0
2005-05-12 14:00:00,32.98,33.04,32.98,33.01,35600.0,19.0268,19.0614,19.0268,19.0441,35600.0
2005-05-12 14:10:00,33.01,33.02,32.93,32.98,82800.0,19.0441,19.0499,18.9979,19.0268,82800.0
2005-05-12 14:20:00,32.98,32.98,32.93,32.94,84600.0,19.0268,19.0268,18.9979,19.0037,84600.0
2005-05-12 14:30:00,32.94,32.97,32.94,32.95,62400.0,19.0037,19.021,19.0037,19.0095,62400.0
2005-05-12 14:40:00,32.96,32.96,32.88,32.95,150400.0,19.0153,19.0153,18.9691,19.0095,150400.0
2005-05-12 14:50:00,32.95,32.99,32.95,32.98,67000.0,19.0095,19.0326,19.0095,19.0268,67000.0
2005-05-12 15:00:00,32.98,32.98,32.95,32.97,48400.0,19.0268,19.0268,19.0095,19.021,48400.0
2005-05-12 15:10:00,32.97,33.0,32.97,32.98,176400.0,19.021,19.0383,19.021,19.0268,176400.0
2005-05-12 15:20:00,32.99,33.05,32.98,33.02,90600.0,19.0326,19.0672,19.0268,19.0499,90600.0
2005-05-12 15:30:00,33.02,33.08,33.02,33.08,234000.0,19.0499,19.0845,19.0499,19.0845,234000.0
2005-05-12 15:40:00,33.08,33.11,33.03,33.05,64600.0,19.0845,19.1018,19.0556,19.0672,64600.0
2005-05-12 15:50:00,33.05,33.05,32.99,33.02,92600.0,19.0672,19.0672,19.0326,19.0499,92600.0
2005-05-13 09:30:00,33.02,33.04,32.89,33.01,84200.0,19.0499,19.0614,18.9749,19.0441,84200.0
2005-05-13 09:40:00,32.97,33.02,32.91,32.93,65200.0,19.021,19.0499,18.9864,18.9979,65200.0
2005-05-13 09:50:00,32.92,32.93,32.87,32.93,110200.0,18.9922,18.9979,18.9633,18.9979,110200.0
2005-05-13 10:00:00,32.93,32.98,32.82,32.91,75800.0,18.9979,19.0268,18.9345,18.9864,75800.0
2005-05-13 10:10:00,32.9,32.95,32.89,32.89,49200.0,18.9806,19.0095,18.9749,18.9749,49200.0
2005-05-13 10:20:00,32.89,32.92,32.84,32.91,44800.0,18.9749,18.9922,18.946,18.9864,44800.0
2005-05-13 10:30:00,32.91,32.97,32.89,32.97,51600.0,18.9864,19.021,18.9749,19.021,51600.0
2005-05-13 10:40:00,32.96,33.1,32.96,33.04,67600.0,19.0153,19.096,19.0153,19.0614,67600.0
2005-05-13 10:50:00,33.04,33.15,33.02,33.15,54000.0,19.0614,19.1249,19.0499,19.1249,54000.0
2005-05-13 11:00:00,33.15,33.19,33.06,33.07,35000.0,19.1249,19.1479,19.0729,19.0787,35000.0
2005-05-13 11:10:00,33.06,33.07,33.01,33.02,19200.0,19.0729,19.0787,19.0441,19.0499,19200.0
2005-05-13 11:20:00,33.02,33.12,33.02,33.12,63800.0,19.0499,19.1076,19.0499,19.1076,63800.0
2005-05-13 11:30:00,33.13,33.13,33.06,33.06,41600.0,19.1133,19.1133,19.0729,19.0729,41600.0
2005-05-13 11:40:00,33.06,33.06,32.99,33.02,32000.0,19.0729,19.0729,19.0326,19.0499,32000.0
2005-05-13 11:50:00,33.02,33.12,33.02,33.1,29800.0,19.0499,19.1076,19.0499,19.096,29800.0
2005-05-13 12:00:00,33.1,33.1,32.99,32.99,36800.0,19.096,19.096,19.0326,19.0326,36800.0
2005-05-13 12:10:00,32.99,33.02,32.99,33.01,39000.0,19.0326,19.0499,19.0326,19.0441,39000.0
2005-05-13 12:20:00,33.01,33.06,33.01,33.01,51400.0,19.0441,19.0729,19.0441,19.0441,51400.0
2005-05-13 12:30:00,33.01,33.01,32.9,32.9,26800.0,19.0441,19.0441,18.9806,18.9806,26800.0
2005-05-13 12:40:00,32.91,32.96,32.88,32.93,31800.0,18.9864,19.0153,18.9691,18.9979,31800.0
2005-05-13 12:50:00,32.94,32.99,32.93,32.95,15200.0,19.0037,19.0326,18.9979,19.0095,15200.0
2005-05-13 13:00:00,32.95,32.99,32.94,32.99,15400.0,19.0095,19.0326,19.0037,19.0326,15400.0
2005-05-13 13:10:00,32.99,33.0,32.92,32.94,29200.0,19.0326,19.0383,18.9922,19.0037,29200.0
2005-05-13 13:20:00,32.94,32.94,32.88,32.88,34800.0,19.0037,19.0037,18.9691,18.9691,34800.0
2005-05-13 13:30:00,32.88,32.89,32.87,32.88,33200.0,18.9691,18.9749,18.9633,18.9691,33200.0
2005-05-13 13:40:00,32.88,32.91,32.83,32.87,45600.0,18.9691,18.9864,18.9403,18.9633,45600.0
2005-05-13 13:50:00,32.87,32.91,32.79,32.81,51400.0,18.9633,18.9864,18.9172,18.9287,51400.0
2005-05-13 14:00:00,32.81,32.84,32.77,32.77,30800.0,18.9287,18.946,18.9056,18.9056,30800.0
2005-05-13 14:10:00,32.77,32.79,32.63,32.66,72400.0,18.9056,18.9172,18.8249,18.8422,72400.0
2005-05-13 14:20:00,32.67,32.76,32.67,32.73,36600.0,18.8479,18.8999,18.8479,18.8826,36600.0
2005-05-13 14:30:00,32.73,32.73,32.51,32.59,67600.0,18.8826,18.8826,18.7556,18.8018,67600.0
2005-05-13 14:40:00,32.59,32.62,32.5,32.51,75000.0,18.8018,18.8191,18.7499,18.7556,75000.0
2005-05-13 14:50:00,32.52,32.63,32.52,32.6,50200.0,18.7614,18.8249,18.7614,18.8076,50200.0
2005-05-13 15:00:00,32.6,32.65,32.53,32.65,54800.0,18.8076,18.8364,18.7672,18.8364,54800.0
2005-05-13 15:10:00,32.65,32.73,32.62,32.72,68000.0,18.8364,18.8826,18.8191,18.8768,68000.0
2005-05-13 15:20:00,32.74,32.83,32.73,32.77,80200.0,18.8883,18.9403,18.8826,18.9056,80200.0
2005-05-13 15:30:00,32.77,32.8,32.69,32.74,68000.0,18.9056,18.9229,18.8595,18.8883,68000.0
2005-05-13 15:40:00,32.74,32.75,32.66,32.74,95000.0,18.8883,18.8941,18.8422,18.8883,95000.0
2005-05-13 15:50:00,32.74,32.77,32.66,32.69,93000.0,18.8883,18.9056,18.8422,18.8595,93000.0
2005-05-16 09:30:00,32.9,32.93,32.84,32.92,52000.0,18.9806,18.9979,18.946,18.9922,52000.0
2005-05-16 09:40:00,32.92,33.05,32.92,32.96,58400.0,18.9922,19.0672,18.9922,19.0153,58400.0
2005-05-16 09:50:00,32.96,33.01,32.95,33.01,43600.0,19.0153,19.0441,19.0095,19.0441,43600.0
2005-05-16 10:00:00,33.01,33.1,32.97,32.97,75000.0,19.0441,19.096,19.021,19.021,75000.0
2005-05-16 10:10:00,32.98,33.09,32.97,33.08,56000.0,19.0268,19.0903,19.021,19.0845,56000.0
2005-05-16 10:20:00,33.08,33.08,32.97,33.04,56000.0,19.0845,19.0845,19.021,19.0614,56000.0
2005-05-16 10:30:00,33.04,33.05,32.95,33.0,35400.0,19.0614,19.0672,19.0095,19.0383,35400.0
2005-05-16 10:40:00,33.01,33.13,32.96,33.13,52200.0,19.0441,19.1133,19.0153,19.1133,52200.0
2005-05-16 10:50:00,33.13,33.18,33.1,33.16,66000.0,19.1133,19.1422,19.096,19.1306,66000.0
2005-05-16 11:00:00,33.16,33.16,33.04,33.05,30200.0,19.1306,19.1306,19.0614,19.0672,30200.0
2005-05-16 11:10:00,33.05,33.13,33.05,33.13,31200.0,19.0672,19.1133,19.0672,19.1133,31200.0
2005-05-16 11:20:00,33.13,33.16,33.06,33.06,53400.0,19.1133,19.1306,19.0729,19.0729,53400.0
2005-05-16 11:30:00,33.05,33.1,33.02,33.08,38600.0,19.0672,19.096,19.0499,19.0845,38600.0
2005-05-16 11:40:00,33.07,33.07,32.98,33.01,32600.0,19.0787,19.0787,19.0268,19.0441,32600.0
2005-05-16 11:50:00,33.01,33.08,33.01,33.08,18000.0,19.0441,19.0845,19.0441,19.0845,18000.0
2005-05-16 12:00:00,33.08,33.13,33.07,33.08,20200.0,19.0845,19.1133,19.0787,19.0845,20200.0
2005-05-16 12:10:00,33.08,33.12,33.07,33.1,34600.0,19.0845,19.1076,19.0787,19.096,34600.0
2005-05-16 12:20:00,33.1,33.12,33.09,33.1,15400.0,19.096,19.1076,19.0903,19.096,15400.0
2005-05-16 12:30:00,33.1,33.11,33.02,33.04,42800.0,19.096,19.1018,19.0499,19.0614,42800.0
2005-05-16 12:40:00,33.03,33.13,33.01,33.13,31600.0,19.0556,19.1133,19.0441,19.1133,31600.0
2005-05-16 12:50:00,33.13,33.13,33.07,33.1,22600.0,19.1133,19.1133,19.0787,19.096,22600.0
2005-05-16 13:00:00,33.1,33.1,33.05,33.06,30600.0,19.096,19.096,19.0672,19.0729,30600.0
2005-05-16 13:10:00,33.06,33.06,33.01,33.04,34200.0,19.0729,19.0729,19.0441,19.0614,34200.0
2005-05-16 13:20:00,33.04,33.15,33.04,33.15,17200.0,19.0614,19.1249,19.0614,19.1249,17200.0
2005-05-16 13:30:00,33.15,33.17,33.09,33.09,69800.0,19.1249,19.1364,19.0903,19.0903,69800.0
2005-05-16 13:40:00,33.1,33.21,33.1,33.21,41600.0,19.096,19.1595,19.096,19.1595,41600.0
2005-05-16 13:50:00,33.21,33.24,33.2,33.23,36800.0,19.1595,19.1768,19.1537,19.171,36800.0
2005-05-16 14:00:00,33.22,33.25,33.19,33.19,22800.0,19.1653,19.1826,19.1479,19.1479,22800.0
2005-05-16 14:10:00,33.18,33.2,33.13,33.17,55600.0,19.1422,19.1537,19.1133,19.1364,55600.0
2005-05-16 14:20:00,33.17,33.17,33.07,33.12,46200.0,19.1364,19.1364,19.0787,19.1076,46200.0
2005-05-16 14:30:00,33.13,33.16,33.09,33.1,35600.0,19.1133,19.1306,19.0903,19.096,35600.0
2005-05-16 14:40:00,33.1,33.15,33.1,33.13,22000.0,19.096,19.1249,19.096,19.1133,22000.0
2005-05-16 14:50:00,33.13,33.17,33.1,33.16,35800.0,19.1133,19.1364,19.096,19.1306,35800.0
2005-05-16 15:00:00,33.15,33.2,33.13,33.2,87400.0,19.1249,19.1537,19.1133,19.1537,87400.0
2005-05-16 15:10:00,33.19,33.23,33.19,33.23,56600.0,19.1479,19.171,19.1479,19.171,56600.0
2005-05-16 15:20:00,33.22,33.25,33.22,33.24,65800.0,19.1653,19.1826,19.1653,19.1768,65800.0
2005-05-16 15:30:00,33.24,33.24,33.2,33.2,82200.0,19.1768,19.1768,19.1537,19.1537,82200.0
2005-05-16 15:40:00,33.2,33.21,33.14,33.15,113200.0,19.1537,19.1595,19.1191,19.1249,113200.0
2005-05-16 15:50:00,33.15,33.22,33.14,33.17,127200.0,19.1249,19.1653,19.1191,19.1364,127200.0
2005-05-17 09:30:00,32.94,33.1,32.94,33.09,60000.0,19.0037,19.096,19.0037,19.0903,60000.0
2005-05-17 09:40:00,33.09,33.24,33.09,33.18,50200.0,19.0903,19.1768,19.0903,19.1422,50200.0
2005-05-17 09:50:00,33.2,33.35,33.15,33.19,88000.0,19.1537,19.2403,19.1249,19.1479,88000.0
2005-05-17 10:00:00,33.19,33.23,33.09,33.09,66200.0,19.1479,19.171,19.0903,19.0903,66200.0
2005-05-17 10:10:00,33.08,33.1,33.01,33.02,76000.0,19.0845,19.096,19.0441,19.0499,76000.0
2005-05-17 10:20:00,33.03,33.05,32.98,32.99,49400.0,19.0556,19.0672,19.0268,19.0326,49400.0
2005-05-17 10:30:00,32.99,32.99,32.89,32.97,42400.0,19.0326,19.0326,18.9749,19.021,42400.0
2005-05-17 10:40:00,32.96,33.01,32.96,32.99,51200.0,19.0153,19.0441,19.0153,19.0326,51200.0
2005-05-17 10:50:00,33.0,33.02,32.97,32.98,70400.0,19.0383,19.0499,19.021,19.0268,70400.0
2005-05-17 11:00:00,32.98,33.05,32.98,32.99,49400.0,19.0268,19.0672,19.0268,19.0326,49400.0
2005-05-17 11:10:00,32.98,32.98,32.93,32.94,26000.0,19.0268,19.0268,18.9979,19.0037,26000.0
2005-05-17 11:20:00,32.95,33.01,32.95,32.98,48000.0,19.0095,19.0441,19.0095,19.0268,48000.0
2005-05-17 11:30:00,32.97,33.04,32.95,33.02,52000.0,19.021,19.0614,19.0095,19.0499,52000.0
2005-05-17 11:40:00,33.02,33.05,32.97,32.97,63200.0,19.0499,19.0672,19.021,19.021,63200.0
2005-05-17 11:50:00,32.97,32.97,32.94,32.95,35800.0,19.021,19.021,19.0037,19.0095,35800.0
2005-05-17 12:00:00,32.95,32.97,32.92,32.92,50000.0,19.0095,19.021,18.9922,18.9922,50000.0
2005-05-17 12:10:00,32.93,32.97,32.93,32.96,53400.0,18.9979,19.021,18.9979,19.0153,53400.0
2005-05-17 12:20:00,32.97,32.99,32.95,32.95,35600.0,19.021,19.0326,19.0095,19.0095,35600.0
2005-05-17 12:30:00,32.95,32.95,32.88,32.88,52800.0,19.0095,19.0095,18.9691,18.9691,52800.0
2005-05-17 12:40:00,32.88,32.88,32.84,32.87,61400.0,18.9691,18.9691,18.946,18.9633,61400.0
2005-05-17 12:50:00,32.87,32.89,32.87,32.87,26400.0,18.9633,18.9749,18.9633,18.9633,26400.0
2005-05-17 13:00:00,32.87,32.88,32.84,32.87,38000.0,18.9633,18.9691,18.946,18.9633,38000.0
2005-05-17 13:10:00,32.88,32.95,32.86,32.94,31600.0,18.9691,19.0095,18.9576,19.0037,31600.0
2005-05-17 13:20:00,32.94,32.97,32.94,32.95,31800.0,19.0037,19.021,19.0037,19.0095,31800.0
2005-05-17 13:30:00,32.96,32.99,32.95,32.96,41000.0,19.0153,19.0326,19.0095,19.0153,41000.0
2005-05-17 13:40:00,32.96,32.96,32.93,32.93,33600.0,19.0153,19.0153,18.9979,18.9979,33600.0
2005-05-17 13:50:00,32.93,32.95,32.88,32.95,48800.0,18.9979,19.0095,18.9691,19.0095,48800.0
2005-05-17 14:00:00,32.95,32.95,32.88,32.91,40000.0,19.0095,19.0095,18.9691,18.9864,40000.0
2005-05-17 14:10:00,32.91,32.99,32.9,32.99,48200.0,18.9864,19.0326,18.9806,19.0326,48200.0
2005-05-17 14:20:00,32.98,32.99,32.92,32.96,22000.0,19.0268,19.0326,18.9922,19.0153,22000.0
2005-05-17 14:30:00,32.96,33.12,32.96,33.1,145200.0,19.0153,19.1076,19.0153,19.096,145200.0
2005-05-17 14:40:00,33.1,33.22,33.07,33.2,127200.0,19.096,19.1653,19.0787,19.1537,127200.0
2005-05-17 14:50:00,33.2,33.24,33.18,33.21,90600.0,19.1537,19.1768,19.1422,19.1595,90600.0
2005-05-17 15:00:00,33.22,33.26,33.13,33.15,77000.0,19.1653,19.1883,19.1133,19.1249,77000.0
2005-05-17 15:10:00,33.17,33.24,33.12,33.24,40000.0,19.1364,19.1768,19.1076,19.1768,40000.0
2005-05-17 15:20:00,33.23,33.24,33.15,33.24,45400.0,19.171,19.1768,19.1249,19.1768,45400.0
2005-05-17 15:30:00,33.25,33.32,33.22,33.27,77000.0,19.1826,19.2229,19.1653,19.1941,77000.0
2005-05-17 15:40:00,33.25,33.35,33.25,33.34,59400.0,19.1826,19.2403,19.1826,19.2345,59400.0
2005-05-17 15:50:00,33.34,33.35,33.28,33.3,101200.0,19.2345,19.2403,19.1999,19.2114,101200.0
2005-05-18 09:30:00,33.5,33.65,33.45,33.55,72600.0,19.3268,19.4133,19.2979,19.3556,72600.0
2005-05-18 09:40:00,33.56,33.68,33.42,33.48,31800.0,19.3614,19.4306,19.2806,19.3153,31800.0
2005-05-18 09:50:00,33.48,33.61,33.43,33.43,59600.0,19.3153,19.3903,19.2864,19.2864,59600.0
2005-05-18 10:00:00,33.43,33.5,33.4,33.5,37800.0,19.2864,19.3268,19.2691,19.3268,37800.0
2005-05-18 10:10:00,33.5,33.53,33.41,33.51,67600.0,19.3268,19.3441,19.2749,19.3326,67600.0
2005-05-18 10:20:00,33.51,33.57,33.49,33.55,67000.0,19.3326,19.3672,19.321,19.3556,67000.0
2005-05-18 10:30:00,33.58,33.65,33.49,33.49,150600.0,19.3729,19.4133,19.321,19.321,150600.0
2005-05-18 10:40:00,33.49,33.6,33.49,33.58,100400.0,19.321,19.3845,19.321,19.3729,100400.0
2005-05-18 10:50:00,33.58,33.59,33.5,33.55,98200.0,19.3729,19.3787,19.3268,19.3556,98200.0
2005-05-18 11:00:00,33.55,33.58,33.47,33.56,47200.0,19.3556,19.3729,19.3095,19.3614,47200.0
2005-05-18 11:10:00,33.55,33.6,33.55,33.6,40400.0,19.3556,19.3845,19.3556,19.3845,40400.0
2005-05-18 11:20:00,33.6,33.63,33.59,33.6,30800.0,19.3845,19.4018,19.3787,19.3845,30800.0
2005-05-18 11:30:00,33.6,33.63,33.59,33.62,42800.0,19.3845,19.4018,19.3787,19.396,42800.0
2005-05-18 11:40:00,33.6,33.68,33.6,33.68,41800.0,19.3845,19.4306,19.3845,19.4306,41800.0
2005-05-18 11:50:00,33.7,33.79,33.7,33.76,44800.0,19.4422,19.4941,19.4422,19.4768,44800.0
2005-05-18 12:00:00,33.77,33.86,33.76,33.86,43000.0,19.4826,19.5345,19.4768,19.5345,43000.0
2005-05-18 12:10:00,33.87,33.94,33.84,33.91,67600.0,19.5403,19.5806,19.5229,19.5633,67600.0
2005-05-18 12:20:00,33.91,33.93,33.84,33.86,37000.0,19.5633,19.5749,19.5229,19.5345,37000.0
2005-05-18 12:30:00,33.86,33.9,33.84,33.9,32400.0,19.5345,19.5576,19.5229,19.5576,32400.0
2005-05-18 12:40:00,33.91,33.93,33.83,33.86,29200.0,19.5633,19.5749,19.5172,19.5345,29200.0
2005-05-18 12:50:00,33.86,33.96,33.86,33.96,44400.0,19.5345,19.5922,19.5345,19.5922,44400.0
2005-05-18 13:00:00,33.96,33.98,33.95,33.95,52400.0,19.5922,19.6037,19.5864,19.5864,52400.0
2005-05-18 13:10:00,33.94,33.94,33.9,33.9,61000.0,19.5806,19.5806,19.5576,19.5576,61000.0
2005-05-18 13:20:00,33.9,33.92,33.89,33.91,49600.0,19.5576,19.5691,19.5518,19.5633,49600.0
2005-05-18 13:30:00,33.9,33.91,33.88,33.9,47200.0,19.5576,19.5633,19.546,19.5576,47200.0
2005-05-18 13:40:00,33.89,33.9,33.82,33.85,58000.0,19.5518,19.5576,19.5114,19.5287,58000.0
2005-05-18 13:50:00,33.85,33.85,33.79,33.79,29600.0,19.5287,19.5287,19.4941,19.4941,29600.0
2005-05-18 14:00:00,33.75,33.84,33.74,33.84,46800.0,19.471,19.5229,19.4653,19.5229,46800.0
2005-05-18 14:10:00,33.84,33.91,33.84,33.88,41600.0,19.5229,19.5633,19.5229,19.546,41600.0
2005-05-18 14:20:00,33.88,33.93,33.85,33.92,46400.0,19.546,19.5749,19.5287,19.5691,46400.0
2005-05-18 14:30:00,33.91,33.97,33.9,33.97,50800.0,19.5633,19.5979,19.5576,19.5979,50800.0
2005-05-18 14:40:00,33.97,34.01,33.95,33.99,77200.0,19.5979,19.621,19.5864,19.6095,77200.0
2005-05-18 14:50:00,33.98,34.01,33.98,33.99,86000.0,19.6037,19.621,19.6037,19.6095,86000.0
2005-05-18 15:00:00,33.98,34.02,33.96,34.01,102200.0,19.6037,19.6268,19.5922,19.621,102200.0
2005-05-18 15:10:00,34.01,34.04,33.99,34.03,72800.0,19.621,19.6383,19.6095,19.6326,72800.0
2005-05-18 15:20:00,34.02,34.06,33.99,33.99,86400.0,19.6268,19.6499,19.6095,19.6095,86400.0
2005-05-18 15:30:00,33.97,34.0,33.93,33.94,127800.0,19.5979,19.6153,19.5749,19.5806,127800.0
2005-05-18 15:40:00,33.94,34.02,33.94,33.94,61200.0,19.5806,19.6268,19.5806,19.5806,61200.0
2005-05-18 15:50:00,33.94,33.97,33.92,33.97,101600.0,19.5806,19.5979,19.5691,19.5979,101600.0
2005-05-19 09:30:00,34.12,34.13,34.02,34.06,111400.0,19.6845,19.6903,19.6268,19.6499,111400.0
2005-05-19 09:40:00,34.05,34.1,33.98,34.05,54400.0,19.6441,19.6729,19.6037,19.6441,54400.0
2005-05-19 09:50:00,34.03,34.05,33.96,34.01,45000.0,19.6326,19.6441,19.5922,19.621,45000.0
2005-05-19 10:00:00,34.0,34.05,33.94,34.03,83400.0,19.6153,19.6441,19.5806,19.6326,83400.0
2005-05-19 10:10:00,34.02,34.04,33.86,33.92,56800.0,19.6268,19.6383,19.5345,19.5691,56800.0
2005-05-19 10:20:00,33.94,33.95,33.89,33.94,39400.0,19.5806,19.5864,19.5518,19.5806,39400.0
2005-05-19 10:30:00,33.94,33.96,33.85,33.85,39400.0,19.5806,19.5922,19.5287,19.5287,39400.0
2005-05-19 10:40:00,33.85,33.92,33.81,33.84,44600.0,19.5287,19.5691,19.5056,19.5229,44600.0
2005-05-19 10:50:00,33.84,33.91,33.84,33.9,41400.0,19.5229,19.5633,19.5229,19.5576,41400.0
2005-05-19 11:00:00,33.9,33.92,33.89,33.9,60000.0,19.5576,19.5691,19.5518,19.5576,60000.0
2005-05-19 11:10:00,33.9,34.0,33.9,33.94,53800.0,19.5576,19.6153,19.5576,19.5806,53800.0
2005-05-19 11:20:00,33.95,33.95,33.88,33.91,33800.0,19.5864,19.5864,19.546,19.5633,33800.0
2005-05-19 11:30:00,33.91,33.94,33.9,33.94,38400.0,19.5633,19.5806,19.5576,19.5806,38400.0
2005-05-19 11:40:00,33.94,33.95,33.9,33.9,34200.0,19.5806,19.5864,19.5576,19.5576,34200.0
2005-05-19 11:50:00,33.9,33.9,33.85,33.88,32800.0,19.5576,19.5576,19.5287,19.546,32800.0
2005-05-19 12:00:00,33.88,33.9,33.8,33.84,39200.0,19.546,19.5576,19.4999,19.5229,39200.0
2005-05-19 12:10:00,33.85,33.88,33.84,33.85,26400.0,19.5287,19.546,19.5229,19.5287,26400.0
2005-05-19 12:20:00,33.84,33.9,33.82,33.82,49400.0,19.5229,19.5576,19.5114,19.5114,49400.0
2005-05-19 12:30:00,33.84,33.9,33.84,33.88,19200.0,19.5229,19.5576,19.5229,19.546,19200.0
2005-05-19 12:40:00,33.88,33.88,33.77,33.79,84800.0,19.546,19.546,19.4826,19.4941,84800.0
2005-05-19 12:50:00,33.79,33.85,33.78,33.83,45800.0,19.4941,19.5287,19.4883,19.5172,45800.0
2005-05-19 13:00:00,33.83,33.84,33.77,33.79,43800.0,19.5172,19.5229,19.4826,19.4941,43800.0
2005-05-19 13:10:00,33.8,33.8,33.77,33.78,17600.0,19.4999,19.4999,19.4826,19.4883,17600.0
2005-05-19 13:20:00,33.78,33.79,33.74,33.78,28000.0,19.4883,19.4941,19.4653,19.4883,28000.0
2005-05-19 13:30:00,33.78,33.82,33.77,33.77,36200.0,19.4883,19.5114,19.4826,19.4826,36200.0
2005-05-19 13:40:00,33.78,33.78,33.69,33.69,26200.0,19.4883,19.4883,19.4364,19.4364,26200.0
2005-05-19 13:50:00,33.69,33.69,33.64,33.68,55800.0,19.4364,19.4364,19.4076,19.4306,55800.0
2005-05-19 14:00:00,33.68,33.7,33.66,33.69,25000.0,19.4306,19.4422,19.4191,19.4364,25000.0
2005-05-19 14:10:00,33.69,33.76,33.69,33.76,26000.0,19.4364,19.4768,19.4364,19.4768,26000.0
2005-05-19 14:20:00,33.76,33.83,33.74,33.82,31800.0,19.4768,19.5172,19.4653,19.5114,31800.0
2005-05-19 14:30:00,33.81,33.82,33.66,33.69,52000.0,19.5056,19.5114,19.4191,19.4364,52000.0
2005-05-19 14:40:00,33.68,33.73,33.6,33.71,83200.0,19.4306,19.4595,19.3845,19.4479,83200.0
2005-05-19 14:50:00,33.71,33.81,33.71,33.8,49000.0,19.4479,19.5056,19.4479,19.4999,49000.0
2005-05-19 15:00:00,33.8,33.9,33.77,33.9,74800.0,19.4999,19.5576,19.4826,19.5576,74800.0
2005-05-19 15:10:00,33.9,33.92,33.86,33.92,41600.0,19.5576,19.5691,19.5345,19.5691,41600.0
2005-05-19 15:20:00,33.92,33.93,33.87,33.88,53800.0,19.5691,19.5749,19.5403,19.546,53800.0
2005-05-19 15:30:00,33.88,33.95,33.86,33.9,95200.0,19.546,19.5864,19.5345,19.5576,95200.0
2005-05-19 15:40:00,33.9,33.91,33.87,33.91,72400.0,19.5576,19.5633,19.5403,19.5633,72400.0
2005-05-19 15:50:00,33.91,33.92,33.88,33.91,106400.0,19.5633,19.5691,19.546,19.5633,106400.0
2005-05-20 09:30:00,33.9,33.92,33.82,33.88,242400.0,19.5576,19.5691,19.5114,19.546,242400.0
2005-05-20 09:40:00,33.88,33.94,33.74,33.74,55400.0,19.546,19.5806,19.4653,19.4653,55400.0
2005-05-20 09:50:00,33.73,33.76,33.66,33.68,84600.0,19.4595,19.4768,19.4191,19.4306,84600.0
2005-05-20 10:00:00,33.68,33.72,33.6,33.67,75200.0,19.4306,19.4537,19.3845,19.4249,75200.0
2005-05-20 10:10:00,33.67,33.67,33.58,33.59,67200.0,19.4249,19.4249,19.3729,19.3787,67200.0
2005-05-20 10:20:00,33.59,33.59,33.53,33.57,78400.0,19.3787,19.3787,19.3441,19.3672,78400.0
2005-05-20 10:30:00,33.57,33.6,33.56,33.59,90400.0,19.3672,19.3845,19.3614,19.3787,90400.0
2005-05-20 10:40:00,33.59,33.67,33.58,33.66,80600.0,19.3787,19.4249,19.3729,19.4191,80600.0
2005-05-20 10:50:00,33.66,33.68,33.59,33.6,98200.0,19.4191,19.4306,19.3787,19.3845,98200.0
2005-05-20 11:00:00,33.6,33.64,33.6,33.63,52600.0,19.3845,19.4076,19.3845,19.4018,52600.0
2005-05-20 11:10:00,33.64,33.69,33.64,33.68,105000.0,19.4076,19.4364,19.4076,19.4306,105000.0
2005-05-20 11:20:00,33.68,33.68,33.59,33.6,65600.0,19.4306,19.4306,19.3787,19.3845,65600.0
2005-05-20 11:30:00,33.6,33.62,33.58,33.61,71200.0,19.3845,19.396,19.3729,19.3903,71200.0
2005-05-20 11:40:00,33.6,33.65,33.6,33.63,45000.0,19.3845,19.4133,19.3845,19.4018,45000.0
2005-05-20 11:50:00,33.63,33.69,33.62,33.69,53000.0,19.4018,19.4364,19.396,19.4364,53000.0
2005-05-20 12:00:00,33.69,33.69,33.63,33.69,26000.0,19.4364,19.4364,19.4018,19.4364,26000.0
2005-05-20 12:10:00,33.7,33.7,33.63,33.64,33000.0,19.4422,19.4422,19.4018,19.4076,33000.0
2005-05-20 12:20:00,33.64,33.7,33.63,33.7,33200.0,19.4076,19.4422,19.4018,19.4422,33200.0
2005-05-20 12:30:00,33.7,33.7,33.67,33.69,25200.0,19.4422,19.4422,19.4249,19.4364,25200.0
2005-05-20 12:40:00,33.69,33.69,33.66,33.66,16600.0,19.4364,19.4364,19.4191,19.4191,16600.0
2005-05-20 12:50:00,33.66,33.71,33.65,33.71,44800.0,19.4191,19.4479,19.4133,19.4479,44800.0
2005-05-20 13:00:00,33.7,33.71,33.68,33.69,18600.0,19.4422,19.4479,19.4306,19.4364,18600.0
2005-05-20 13:10:00,33.69,33.69,33.68,33.69,10200.0,19.4364,19.4364,19.4306,19.4364,10200.0
2005-05-20 13:20:00,33.69,33.69,33.64,33.67,26400.0,19.4364,19.4364,19.4076,19.4249,26400.0
2005-05-20 13:30:00,33.67,33.7,33.66,33.68,27800.0,19.4249,19.4422,19.4191,19.4306,27800.0
2005-05-20 13:40:00,33.68,33.72,33.68,33.72,26400.0,19.4306,19.4537,19.4306,19.4537,26400.0
2005-05-20 13:50:00,33.72,33.74,33.69,33.69,22400.0,19.4537,19.4653,19.4364,19.4364,22400.0
2005-05-20 14:00:00,33.69,33.72,33.69,33.72,35600.0,19.4364,19.4537,19.4364,19.4537,35600.0
2005-05-20 14:10:00,33.72,33.79,33.72,33.73,38400.0,19.4537,19.4941,19.4537,19.4595,38400.0
2005-05-20 14:20:00,33.72,33.74,33.69,33.69,42000.0,19.4537,19.4653,19.4364,19.4364,42000.0
2005-05-20 14:30:00,33.7,33.72,33.7,33.72,54400.0,19.4422,19.4537,19.4422,19.4537,54400.0
2005-05-20 14:40:00,33.72,33.74,33.66,33.67,53600.0,19.4537,19.4653,19.4191,19.4249,53600.0
2005-05-20 14:50:00,33.67,33.68,33.65,33.65,57200.0,19.4249,19.4306,19.4133,19.4133,57200.0
2005-05-20 15:00:00,33.65,33.65,33.59,33.62,87200.0,19.4133,19.4133,19.3787,19.396,87200.0
2005-05-20 15:10:00,33.62,33.62,33.59,33.6,51000.0,19.396,19.396,19.3787,19.3845,51000.0
2005-05-20 15:20:00,33.6,33.68,33.6,33.66,84200.0,19.3845,19.4306,19.3845,19.4191,84200.0
2005-05-20 15:30:00,33.66,33.7,33.66,33.68,104800.0,19.4191,19.4422,19.4191,19.4306,104800.0
2005-05-20 15:40:00,33.68,33.71,33.68,33.68,121200.0,19.4306,19.4479,19.4306,19.4306,121200.0
2005-05-20 15:50:00,33.68,33.72,33.68,33.72,162400.0,19.4306,19.4537,19.4306,19.4537,162400.0
2005-05-23 09:30:00,33.8,33.88,33.7,33.8,64400.0,19.4999,19.546,19.4422,19.4999,64400.0
2005-05-23 09:40:00,33.81,33.88,33.74,33.87,55000.0,19.5056,19.546,19.4653,19.5403,55000.0
2005-05-23 09:50:00,33.84,33.97,33.84,33.97,47200.0,19.5229,19.5979,19.5229,19.5979,47200.0
2005-05-23 10:00:00,33.97,34.02,33.96,33.98,52600.0,19.5979,19.6268,19.5922,19.6037,52600.0
2005-05-23 10:10:00,33.98,33.98,33.94,33.98,55200.0,19.6037,19.6037,19.5806,19.6037,55200.0
2005-05-23 10:20:00,33.97,33.99,33.96,33.99,33600.0,19.5979,19.6095,19.5922,19.6095,33600.0
2005-05-23 10:30:00,33.99,34.04,33.95,33.96,54600.0,19.6095,19.6383,19.5864,19.5922,54600.0
2005-05-23 10:40:00,33.96,33.98,33.85,33.85,47400.0,19.5922,19.6037,19.5287,19.5287,47400.0
2005-05-23 10:50:00,33.85,33.88,33.81,33.83,35000.0,19.5287,19.546,19.5056,19.5172,35000.0
2005-05-23 11:00:00,33.83,33.83,33.76,33.77,30400.0,19.5172,19.5172,19.4768,19.4826,30400.0
2005-05-23 11:10:00,33.77,33.8,33.76,33.8,33800.0,19.4826,19.4999,19.4768,19.4999,33800.0
2005-05-23 11:20:00,33.8,33.81,33.72,33.77,34600.0,19.4999,19.5056,19.4537,19.4826,34600.0
2005-05-23 11:30:00,33.77,33.8,33.77,33.8,31400.0,19.4826,19.4999,19.4826,19.4999,31400.0
2005-05-23 11:40:00,33.8,33.87,33.8,33.84,37400.0,19.4999,19.5403,19.4999,19.5229,37400.0
2005-05-23 11:50:00,33.84,33.9,33.84,33.9,32200.0,19.5229,19.5576,19.5229,19.5576,32200.0
2005-05-23 12:00:00,33.9,33.96,33.9,33.92,28000.0,19.5576,19.5922,19.5576,19.5691,28000.0
2005-05-23 12:10:00,33.92,33.95,33.91,33.92,26400.0,19.5691,19.5864,19.5633,19.5691,26400.0
2005-05-23 12:20:00,33.91,33.91,33.85,33.85,28600.0,19.5633,19.5633,19.5287,19.5287,28600.0
2005-05-23 12:30:00,33.85,33.9,33.85,33.86,27200.0,19.5287,19.5576,19.5287,19.5345,27200.0
2005-05-23 12:40:00,33.85,33.85,33.8,33.83,28400.0,19.5287,19.5287,19.4999,19.5172,28400.0
2005-05-23 12:50:00,33.83,33.84,33.82,33.84,21000.0,19.5172,19.5229,19.5114,19.5229,21000.0
2005-05-23 13:00:00,33.84,33.87,33.81,33.82,29200.0,19.5229,19.5403,19.5056,19.5114,29200.0
2005-05-23 13:10:00,33.8,33.86,33.8,33.85,14800.0,19.4999,19.5345,19.4999,19.5287,14800.0
2005-05-23 13:20:00,33.87,33.94,33.87,33.91,52600.0,19.5403,19.5806,19.5403,19.5633,52600.0
2005-05-23 13:30:00,33.91,33.97,33.91,33.97,25600.0,19.5633,19.5979,19.5633,19.5979,25600.0
2005-05-23 13:40:00,33.96,33.96,33.92,33.92,19200.0,19.5922,19.5922,19.5691,19.5691,19200.0
2005-05-23 13:50:00,33.91,33.94,33.91,33.94,26600.0,19.5633,19.5806,19.5633,19.5806,26600.0
2005-05-23 14:00:00,33.95,34.05,33.92,34.05,36600.0,19.5864,19.6441,19.5691,19.6441,36600.0
2005-05-23 14:10:00,34.05,34.13,34.04,34.13,46400.0,19.6441,19.6903,19.6383,19.6903,46400.0
2005-05-23 14:20:00,34.13,34.14,34.07,34.08,36800.0,19.6903,19.696,19.6556,19.6614,36800.0
2005-05-23 14:30:00,34.08,34.16,34.08,34.16,69800.0,19.6614,19.7076,19.6614,19.7076,69800.0
2005-05-23 14:40:00,34.16,34.18,34.1,34.18,60400.0,19.7076,19.7191,19.6729,19.7191,60400.0
2005-05-23 14:50:00,34.18,34.26,34.18,34.24,92600.0,19.7191,19.7653,19.7191,19.7537,92600.0
2005-05-23 15:00:00,34.24,34.24,34.19,34.2,47400.0,19.7537,19.7537,19.7249,19.7306,47400.0
2005-05-23 15:10:00,34.21,34.31,34.21,34.28,123800.0,19.7364,19.7941,19.7364,19.7768,123800.0
2005-05-23 15:20:00,34.27,34.27,34.18,34.18,44200.0,19.771,19.771,19.7191,19.7191,44200.0
2005-05-23 15:30:00,34.18,34.24,34.18,34.18,50600.0,19.7191,19.7537,19.7191,19.7191,50600.0
2005-05-23 15:40:00,34.19,34.19,34.06,34.06,105000.0,19.7249,19.7249,19.6499,19.6499,105000.0
2005-05-23 15:50:00,34.07,34.07,34.02,34.03,163000.0,19.6556,19.6556,19.6268,19.6326,163000.0
2005-05-24 09:30:00,33.97,33.97,33.85,33.9,60200.0,19.5979,19.5979,19.5287,19.5576,60200.0
2005-05-24 09:40:00,33.9,34.09,33.9,34.07,45000.0,19.5576,19.6672,19.5576,19.6556,45000.0
2005-05-24 09:50:00,34.08,34.08,33.9,33.99,41600.0,19.6614,19.6614,19.5576,19.6095,41600.0
2005-05-24 10:00:00,33.99,33.99,33.81,33.88,70000.0,19.6095,19.6095,19.5056,19.546,70000.0
2005-05-24 10:10:00,33.88,34.02,33.88,33.98,56800.0,19.546,19.6268,19.546,19.6037,56800.0
2005-05-24 10:20:00,33.98,33.98,33.93,33.96,30400.0,19.6037,19.6037,19.5749,19.5922,30400.0
2005-05-24 10:30:00,33.97,33.98,33.86,33.9,37000.0,19.5979,19.6037,19.5345,19.5576,37000.0
2005-05-24 10:40:00,33.9,33.9,33.87,33.88,27200.0,19.5576,19.5576,19.5403,19.546,27200.0
2005-05-24 10:50:00,33.88,33.95,33.88,33.95,29200.0,19.546,19.5864,19.546,19.5864,29200.0
2005-05-24 11:00:00,33.95,34.02,33.88,34.02,63400.0,19.5864,19.6268,19.546,19.6268,63400.0
2005-05-24 11:10:00,34.02,34.04,33.92,33.96,39800.0,19.6268,19.6383,19.5691,19.5922,39800.0
2005-05-24 11:20:00,33.96,33.97,33.93,33.93,26400.0,19.5922,19.5979,19.5749,19.5749,26400.0
2005-05-24 11:30:00,33.95,33.97,33.92,33.96,21000.0,19.5864,19.5979,19.5691,19.5922,21000.0
2005-05-24 11:40:00,33.95,33.99,33.95,33.97,33800.0,19.5864,19.6095,19.5864,19.5979,33800.0
2005-05-24 11:50:00,33.97,33.99,33.85,33.91,57200.0,19.5979,19.6095,19.5287,19.5633,57200.0
2005-05-24 12:00:00,33.91,33.96,33.9,33.95,26800.0,19.5633,19.5922,19.5576,19.5864,26800.0
2005-05-24 12:10:00,33.95,33.95,33.85,33.85,48200.0,19.5864,19.5864,19.5287,19.5287,48200.0
2005-05-24 12:20:00,33.86,33.88,33.85,33.85,22800.0,19.5345,19.546,19.5287,19.5287,22800.0
2005-05-24 12:30:00,33.85,33.93,33.85,33.89,34400.0,19.5287,19.5749,19.5287,19.5518,34400.0
2005-05-24 12:40:00,33.9,33.94,33.88,33.94,15800.0,19.5576,19.5806,19.546,19.5806,15800.0
2005-05-24 12:50:00,33.96,33.98,33.96,33.97,16800.0,19.5922,19.6037,19.5922,19.5979,16800.0
2005-05-24 13:00:00,33.97,33.99,33.93,33.93,49000.0,19.5979,19.6095,19.5749,19.5749,49000.0
2005-05-24 13:10:00,33.93,33.95,33.9,33.93,24000.0,19.5749,19.5864,19.5576,19.5749,24000.0
2005-05-24 13:20:00,33.94,33.94,33.9,33.91,20400.0,19.5806,19.5806,19.5576,19.5633,20400.0
2005-05-24 13:30:00,33.91,33.92,33.88,33.92,40600.0,19.5633,19.5691,19.546,19.5691,40600.0
2005-05-24 13:40:00,33.92,33.95,33.92,33.95,17000.0,19.5691,19.5864,19.5691,19.5864,17000.0
2005-05-24 13:50:00,33.95,33.96,33.93,33.94,28200.0,19.5864,19.5922,19.5749,19.5806,28200.0
2005-05-24 14:00:00,33.94,34.03,33.92,33.99,68200.0,19.5806,19.6326,19.5691,19.6095,68200.0
2005-05-24 14:10:00,34.0,34.02,33.88,33.88,60600.0,19.6153,19.6268,19.546,19.546,60600.0
2005-05-24 14:20:00,33.9,33.98,33.89,33.96,76400.0,19.5576,19.6037,19.5518,19.5922,76400.0
2005-05-24 14:30:00,33.95,33.96,33.92,33.93,53000.0,19.5864,19.5922,19.5691,19.5749,53000.0
2005-05-24 14:40:00,33.92,33.92,33.85,33.91,61600.0,19.5691,19.5691,19.5287,19.5633,61600.0
2005-05-24 14:50:00,33.91,33.95,33.9,33.94,55400.0,19.5633,19.5864,19.5576,19.5806,55400.0
2005-05-24 15:00:00,33.94,33.94,33.87,33.91,72400.0,19.5806,19.5806,19.5403,19.5633,72400.0
2005-05-24 15:10:00,33.91,33.96,33.88,33.88,54800.0,19.5633,19.5922,19.546,19.546,54800.0
2005-05-24 15:20:00,33.87,33.99,33.87,33.96,80200.0,19.5403,19.6095,19.5403,19.5922,80200.0
2005-05-24 15:30:00,33.96,33.98,33.92,33.95,97000.0,19.5922,19.6037,19.5691,19.5864,97000.0
2005-05-24 15:40:00,33.96,33.96,33.88,33.93,83600.0,19.5922,19.5922,19.546,19.5749,83600.0
2005-05-24 15:50:00,33.93,33.95,33.91,33.92,88800.0,19.5749,19.5864,19.5633,19.5691,88800.0
2005-05-25 09:30:00,33.7,33.9,33.56,33.57,106200.0,19.4422,19.5576,19.3614,19.3672,106200.0
2005-05-25 09:40:00,33.57,33.63,33.57,33.59,103400.0,19.3672,19.4018,19.3672,19.3787,103400.0
2005-05-25 09:50:00,33.59,33.61,33.51,33.54,76400.0,19.3787,19.3903,19.3326,19.3499,76400.0
2005-05-25 10:00:00,33.54,33.56,33.46,33.48,104600.0,19.3499,19.3614,19.3037,19.3153,104600.0
2005-05-25 10:10:00,33.47,33.48,33.42,33.42,53200.0,19.3095,19.3153,19.2806,19.2806,53200.0
2005-05-25 10:20:00,33.42,33.42,33.32,33.33,89400.0,19.2806,19.2806,19.2229,19.2287,89400.0
2005-05-25 10:30:00,33.33,33.33,33.27,33.27,106400.0,19.2287,19.2287,19.1941,19.1941,106400.0
2005-05-25 10:40:00,33.27,33.27,33.22,33.26,105200.0,19.1941,19.1941,19.1653,19.1883,105200.0
2005-05-25 10:50:00,33.26,33.32,33.25,33.27,115400.0,19.1883,19.2229,19.1826,19.1941,115400.0
2005-05-25 11:00:00,33.27,33.37,33.27,33.37,70400.0,19.1941,19.2518,19.1941,19.2518,70400.0
2005-05-25 11:10:00,33.36,33.44,33.35,33.43,126000.0,19.246,19.2922,19.2403,19.2864,126000.0
2005-05-25 11:20:00,33.44,33.44,33.4,33.44,57200.0,19.2922,19.2922,19.2691,19.2922,57200.0
2005-05-25 11:30:00,33.44,33.47,33.4,33.41,57600.0,19.2922,19.3095,19.2691,19.2749,57600.0
2005-05-25 11:40:00,33.41,33.42,33.39,33.39,97600.0,19.2749,19.2806,19.2633,19.2633,97600.0
2005-05-25 11:50:00,33.39,33.4,33.38,33.38,52000.0,19.2633,19.2691,19.2576,19.2576,52000.0
2005-05-25 12:00:00,33.38,33.4,33.36,33.38,103000.0,19.2576,19.2691,19.246,19.2576,103000.0
2005-05-25 12:10:00,33.37,33.37,33.29,33.29,47600.0,19.2518,19.2518,19.2056,19.2056,47600.0
2005-05-25 12:20:00,33.29,33.29,33.28,33.29,41400.0,19.2056,19.2056,19.1999,19.2056,41400.0
2005-05-25 12:30:00,33.29,33.3,33.25,33.3,79800.0,19.2056,19.2114,19.1826,19.2114,79800.0
2005-05-25 12:40:00,33.3,33.32,33.28,33.28,45800.0,19.2114,19.2229,19.1999,19.1999,45800.0
2005-05-25 12:50:00,33.28,33.3,33.27,33.28,44000.0,19.1999,19.2114,19.1941,19.1999,44000.0
2005-05-25 13:00:00,33.28,33.35,33.27,33.34,57400.0,19.1999,19.2403,19.1941,19.2345,57400.0
2005-05-25 13:10:00,33.34,33.35,33.31,33.31,39200.0,19.2345,19.2403,19.2172,19.2172,39200.0
2005-05-25 13:20:00,33.31,33.31,33.25,33.25,54800.0,19.2172,19.2172,19.1826,19.1826,54800.0
2005-05-25 13:30:00,33.26,33.27,33.24,33.26,80600.0,19.1883,19.1941,19.1768,19.1883,80600.0
2005-05-25 13:40:00,33.27,33.27,33.23,33.23,42400.0,19.1941,19.1941,19.171,19.171,42400.0
2005-05-25 13:50:00,33.24,33.25,33.22,33.23,68600.0,19.1768,19.1826,19.1653,19.171,68600.0
2005-05-25 14:00:00,33.22,33.25,33.22,33.25,62400.0,19.1653,19.1826,19.1653,19.1826,62400.0
2005-05-25 14:10:00,33.25,33.31,33.24,33.26,88000.0,19.1826,19.2172,19.1768,19.1883,88000.0
2005-05-25 14:20:00,33.26,33.29,33.2,33.29,70400.0,19.1883,19.2056,19.1537,19.2056,70400.0
2005-05-25 14:30:00,33.29,33.35,33.25,33.26,99600.0,19.2056,19.2403,19.1826,19.1883,99600.0
2005-05-25 14:40:00,33.27,33.35,33.26,33.35,66800.0,19.1941,19.2403,19.1883,19.2403,66800.0
2005-05-25 14:50:00,33.34,33.37,33.32,33.36,58000.0,19.2345,19.2518,19.2229,19.246,58000.0
2005-05-25 15:00:00,33.35,33.37,33.3,33.32,73000.0,19.2403,19.2518,19.2114,19.2229,73000.0
2005-05-25 15:10:00,33.32,33.35,33.26,33.27,75000.0,19.2229,19.2403,19.1883,19.1941,75000.0
2005-05-25 15:20:00,33.26,33.29,33.26,33.28,50600.0,19.1883,19.2056,19.1883,19.1999,50600.0
2005-05-25 15:30:00,33.28,33.35,33.28,33.33,74400.0,19.1999,19.2403,19.1999,19.2287,74400.0
2005-05-25 15:40:00,33.32,33.32,33.27,33.3,90400.0,19.2229,19.2229,19.1941,19.2114,90400.0
2005-05-25 15:50:00,33.3,33.35,33.3,33.3,135800.0,19.2114,19.2403,19.2114,19.2114,135800.0
2005-05-26 09:30:00,33.38,33.46,33.32,33.38,154000.0,19.2576,19.3037,19.2229,19.2576,154000.0
2005-05-26 09:40:00,33.38,33.44,33.3,33.32,103600.0,19.2576,19.2922,19.2114,19.2229,103600.0
2005-05-26 09:50:00,33.32,33.41,33.32,33.39,77600.0,19.2229,19.2749,19.2229,19.2633,77600.0
2005-05-26 10:00:00,33.39,33.54,33.37,33.54,98000.0,19.2633,19.3499,19.2518,19.3499,98000.0
2005-05-26 10:10:00,33.54,33.55,33.51,33.52,56000.0,19.3499,19.3556,19.3326,19.3383,56000.0
2005-05-26 10:20:00,33.52,33.6,33.52,33.58,48800.0,19.3383,19.3845,19.3383,19.3729,48800.0
2005-05-26 10:30:00,33.58,33.58,33.51,33.58,88200.0,19.3729,19.3729,19.3326,19.3729,88200.0
2005-05-26 10:40:00,33.58,33.58,33.49,33.51,46400.0,19.3729,19.3729,19.321,19.3326,46400.0
2005-05-26 10:50:00,33.51,33.54,33.48,33.53,51200.0,19.3326,19.3499,19.3153,19.3441,51200.0
2005-05-26 11:00:00,33.53,33.6,33.53,33.57,106000.0,19.3441,19.3845,19.3441,19.3672,106000.0
2005-05-26 11:10:00,33.57,33.59,33.51,33.56,89600.0,19.3672,19.3787,19.3326,19.3614,89600.0
2005-05-26 11:20:00,33.56,33.58,33.52,33.54,47000.0,19.3614,19.3729,19.3383,19.3499,47000.0
2005-05-26 11:30:00,33.55,33.55,33.51,33.55,44800.0,19.3556,19.3556,19.3326,19.3556,44800.0
2005-05-26 11:40:00,33.55,33.55,33.52,33.54,44400.0,19.3556,19.3556,19.3383,19.3499,44400.0
2005-05-26 11:50:00,33.54,33.57,33.52,33.57,40600.0,19.3499,19.3672,19.3383,19.3672,40600.0
2005-05-26 12:00:00,33.57,33.57,33.51,33.52,57800.0,19.3672,19.3672,19.3326,19.3383,57800.0
2005-05-26 12:10:00,33.52,33.52,33.5,33.52,23200.0,19.3383,19.3383,19.3268,19.3383,23200.0
2005-05-26 12:20:00,33.51,33.53,33.49,33.51,26400.0,19.3326,19.3441,19.321,19.3326,26400.0
2005-05-26 12:30:00,33.51,33.51,33.47,33.48,20000.0,19.3326,19.3326,19.3095,19.3153,20000.0
2005-05-26 12:40:00,33.48,33.49,33.47,33.47,29600.0,19.3153,19.321,19.3095,19.3095,29600.0
2005-05-26 12:50:00,33.48,33.48,33.46,33.46,47200.0,19.3153,19.3153,19.3037,19.3037,47200.0
2005-05-26 13:00:00,33.47,33.49,33.45,33.48,76800.0,19.3095,19.321,19.2979,19.3153,76800.0
2005-05-26 13:10:00,33.48,33.49,33.45,33.45,103400.0,19.3153,19.321,19.2979,19.2979,103400.0
2005-05-26 13:20:00,33.45,33.47,33.42,33.43,86400.0,19.2979,19.3095,19.2806,19.2864,86400.0
2005-05-26 13:30:00,33.43,33.49,33.42,33.48,57000.0,19.2864,19.321,19.2806,19.3153,57000.0
2005-05-26 13:40:00,33.48,33.48,33.42,33.42,40200.0,19.3153,19.3153,19.2806,19.2806,40200.0
2005-05-26 13:50:00,33.43,33.49,33.42,33.48,26600.0,19.2864,19.321,19.2806,19.3153,26600.0
2005-05-26 14:00:00,33.48,33.51,33.44,33.51,48400.0,19.3153,19.3326,19.2922,19.3326,48400.0
2005-05-26 14:10:00,33.49,33.5,33.47,33.5,55600.0,19.321,19.3268,19.3095,19.3268,55600.0
2005-05-26 14:20:00,33.49,33.55,33.48,33.54,40600.0,19.321,19.3556,19.3153,19.3499,40600.0
2005-05-26 14:30:00,33.54,33.54,33.44,33.45,41000.0,19.3499,19.3499,19.2922,19.2979,41000.0
2005-05-26 14:40:00,33.45,33.48,33.45,33.46,32200.0,19.2979,19.3153,19.2979,19.3037,32200.0
2005-05-26 14:50:00,33.46,33.47,33.44,33.45,91600.0,19.3037,19.3095,19.2922,19.2979,91600.0
2005-05-26 15:00:00,33.45,33.48,33.44,33.46,44000.0,19.2979,19.3153,19.2922,19.3037,44000.0
2005-05-26 15:10:00,33.46,33.47,33.44,33.44,34000.0,19.3037,19.3095,19.2922,19.2922,34000.0
2005-05-26 15:20:00,33.44,33.48,33.44,33.46,56000.0,19.2922,19.3153,19.2922,19.3037,56000.0
2005-05-26 15:30:00,33.45,33.5,33.45,33.49,69600.0,19.2979,19.3268,19.2979,19.321,69600.0
2005-05-26 15:40:00,33.51,33.51,33.48,33.48,44600.0,19.3326,19.3326,19.3153,19.3153,44600.0
2005-05-26 15:50:00,33.48,33.49,33.45,33.48,65800.0,19.3153,19.321,19.2979,19.3153,65800.0
2005-05-27 09:30:00,33.51,33.59,33.48,33.55,47600.0,19.3326,19.3787,19.3153,19.3556,47600.0
2005-05-27 09:40:00,33.56,33.62,33.52,33.62,23800.0,19.3614,19.396,19.3383,19.396,23800.0
2005-05-27 09:50:00,33.62,33.62,33.52,33.54,42400.0,19.396,19.396,19.3383,19.3499,42400.0
2005-05-27 10:00:00,33.54,33.61,33.54,33.58,29600.0,19.3499,19.3903,19.3499,19.3729,29600.0
2005-05-27 10:10:00,33.58,33.58,33.5,33.51,17800.0,19.3729,19.3729,19.3268,19.3326,17800.0
2005-05-27 10:20:00,33.5,33.57,33.48,33.57,22000.0,19.3268,19.3672,19.3153,19.3672,22000.0
2005-05-27 10:30:00,33.57,33.59,33.54,33.54,29400.0,19.3672,19.3787,19.3499,19.3499,29400.0
2005-05-27 10:40:00,33.54,33.55,33.51,33.52,21400.0,19.3499,19.3556,19.3326,19.3383,21400.0
2005-05-27 10:50:00,33.52,33.56,33.52,33.53,24400.0,19.3383,19.3614,19.3383,19.3441,24400.0
2005-05-27 11:00:00,33.53,33.57,33.53,33.57,45400.0,19.3441,19.3672,19.3441,19.3672,45400.0
2005-05-27 11:10:00,33.56,33.56,33.52,33.55,52200.0,19.3614,19.3614,19.3383,19.3556,52200.0
2005-05-27 11:20:00,33.53,33.57,33.53,33.57,15000.0,19.3441,19.3672,19.3441,19.3672,15000.0
2005-05-27 11:30:00,33.57,33.57,33.52,33.52,25800.0,19.3672,19.3672,19.3383,19.3383,25800.0
2005-05-27 11:40:00,33.53,33.56,33.53,33.55,11400.0,19.3441,19.3614,19.3441,19.3556,11400.0
2005-05-27 11:50:00,33.55,33.56,33.54,33.56,14600.0,19.3556,19.3614,19.3499,19.3614,14600.0
2005-05-27 12:00:00,33.56,33.57,33.55,33.56,10600.0,19.3614,19.3672,19.3556,19.3614,10600.0
2005-05-27 12:10:00,33.55,33.57,33.55,33.56,16600.0,19.3556,19.3672,19.3556,19.3614,16600.0
2005-05-27 12:20:00,33.56,33.57,33.52,33.53,20600.0,19.3614,19.3672,19.3383,19.3441,20600.0
2005-05-27 12:30:00,33.54,33.54,33.5,33.51,26200.0,19.3499,19.3499,19.3268,19.3326,26200.0
2005-05-27 12:40:00,33.5,33.52,33.5,33.52,14800.0,19.3268,19.3383,19.3268,19.3383,14800.0
2005-05-27 12:50:00,33.52,33.57,33.52,33.57,11800.0,19.3383,19.3672,19.3383,19.3672,11800.0
2005-05-27 13:00:00,33.57,33.58,33.56,33.58,19000.0,19.3672,19.3729,19.3614,19.3729,19000.0
2005-05-27 13:10:00,33.58,33.58,33.55,33.56,15200.0,19.3729,19.3729,19.3556,19.3614,15200.0
2005-05-27 13:20:00,33.56,33.59,33.56,33.57,18800.0,19.3614,19.3787,19.3614,19.3672,18800.0
2005-05-27 13:30:00,33.57,33.59,33.56,33.59,13200.0,19.3672,19.3787,19.3614,19.3787,13200.0
2005-05-27 13:40:00,33.59,33.59,33.58,33.59,15600.0,19.3787,19.3787,19.3729,19.3787,15600.0
2005-05-27 13:50:00,33.59,33.6,33.59,33.59,13200.0,19.3787,19.3845,19.3787,19.3787,13200.0
2005-05-27 14:00:00,33.59,33.6,33.59,33.59,12600.0,19.3787,19.3845,19.3787,19.3787,12600.0
2005-05-27 14:10:00,33.6,33.6,33.59,33.6,15800.0,19.3845,19.3845,19.3787,19.3845,15800.0
2005-05-27 14:20:00,33.6,33.62,33.6,33.61,39600.0,19.3845,19.396,19.3845,19.3903,39600.0
2005-05-27 14:30:00,33.61,33.62,33.59,33.59,30000.0,19.3903,19.396,19.3787,19.3787,30000.0
2005-05-27 14:40:00,33.59,33.62,33.58,33.6,18000.0,19.3787,19.396,19.3729,19.3845,18000.0
2005-05-27 14:50:00,33.6,33.6,33.57,33.58,19200.0,19.3845,19.3845,19.3672,19.3729,19200.0
2005-05-27 15:00:00,33.58,33.6,33.54,33.54,21400.0,19.3729,19.3845,19.3499,19.3499,21400.0
2005-05-27 15:10:00,33.54,33.62,33.54,33.62,17000.0,19.3499,19.396,19.3499,19.396,17000.0
2005-05-27 15:20:00,33.6,33.62,33.6,33.6,24800.0,19.3845,19.396,19.3845,19.3845,24800.0
2005-05-27 15:30:00,33.6,33.62,33.6,33.6,25600.0,19.3845,19.396,19.3845,19.3845,25600.0
2005-05-27 15:40:00,33.61,33.63,33.6,33.6,57800.0,19.3903,19.4018,19.3845,19.3845,57800.0
2005-05-27 15:50:00,33.59,33.59,33.52,33.57,67400.0,19.3787,19.3787,19.3383,19.3672,67400.0
2005-05-31 09:30:00,33.35,33.4,33.32,33.35,110800.0,19.2403,19.2691,19.2229,19.2403,110800.0
2005-05-31 09:40:00,33.35,33.38,33.32,33.38,57600.0,19.2403,19.2576,19.2229,19.2576,57600.0
2005-05-31 09:50:00,33.39,33.41,33.2,33.21,96200.0,19.2633,19.2749,19.1537,19.1595,96200.0
2005-05-31 10:00:00,33.21,33.37,33.19,33.24,113200.0,19.1595,19.2518,19.1479,19.1768,113200.0
2005-05-31 10:10:00,33.21,33.26,33.16,33.17,39200.0,19.1595,19.1883,19.1306,19.1364,39200.0
2005-05-31 10:20:00,33.17,33.26,33.16,33.26,48000.0,19.1364,19.1883,19.1306,19.1883,48000.0
2005-05-31 10:30:00,33.26,33.29,33.24,33.26,47000.0,19.1883,19.2056,19.1768,19.1883,47000.0
2005-05-31 10:40:00,33.24,33.31,33.24,33.3,60400.0,19.1768,19.2172,19.1768,19.2114,60400.0
2005-05-31 10:50:00,33.3,33.33,33.24,33.24,29600.0,19.2114,19.2287,19.1768,19.1768,29600.0
2005-05-31 11:00:00,33.26,33.27,33.23,33.23,45600.0,19.1883,19.1941,19.171,19.171,45600.0
2005-05-31 11:10:00,33.21,33.3,33.21,33.3,46800.0,19.1595,19.2114,19.1595,19.2114,46800.0
2005-05-31 11:20:00,33.3,33.33,33.29,33.33,45200.0,19.2114,19.2287,19.2056,19.2287,45200.0
2005-05-31 11:30:00,33.33,33.36,33.33,33.34,24600.0,19.2287,19.246,19.2287,19.2345,24600.0
2005-05-31 11:40:00,33.35,33.38,33.34,33.37,42200.0,19.2403,19.2576,19.2345,19.2518,42200.0
2005-05-31 11:50:00,33.37,33.41,33.37,33.4,47400.0,19.2518,19.2749,19.2518,19.2691,47400.0
2005-05-31 12:00:00,33.41,33.41,33.38,33.4,34000.0,19.2749,19.2749,19.2576,19.2691,34000.0
2005-05-31 12:10:00,33.41,33.43,33.4,33.42,53800.0,19.2749,19.2864,19.2691,19.2806,53800.0
2005-05-31 12:20:00,33.42,33.43,33.37,33.37,62400.0,19.2806,19.2864,19.2518,19.2518,62400.0
2005-05-31 12:30:00,33.37,33.38,33.33,33.34,37000.0,19.2518,19.2576,19.2287,19.2345,37000.0
2005-05-31 12:40:00,33.34,33.34,33.32,33.32,38400.0,19.2345,19.2345,19.2229,19.2229,38400.0
2005-05-31 12:50:00,33.31,33.31,33.27,33.27,35000.0,19.2172,19.2172,19.1941,19.1941,35000.0
2005-05-31 13:00:00,33.27,33.28,33.22,33.23,76600.0,19.1941,19.1999,19.1653,19.171,76600.0
2005-05-31 13:10:00,33.23,33.24,33.22,33.24,40200.0,19.171,19.1768,19.1653,19.1768,40200.0
2005-05-31 13:20:00,33.24,33.27,33.24,33.27,25600.0,19.1768,19.1941,19.1768,19.1941,25600.0
2005-05-31 13:30:00,33.27,33.27,33.26,33.27,32000.0,19.1941,19.1941,19.1883,19.1941,32000.0
2005-05-31 13:40:00,33.27,33.27,33.26,33.27,25800.0,19.1941,19.1941,19.1883,19.1941,25800.0
2005-05-31 13:50:00,33.27,33.32,33.27,33.27,47000.0,19.1941,19.2229,19.1941,19.1941,47000.0
2005-05-31 14:00:00,33.27,33.29,33.23,33.24,48000.0,19.1941,19.2056,19.171,19.1768,48000.0
2005-05-31 14:10:00,33.23,33.24,33.2,33.23,44800.0,19.171,19.1768,19.1537,19.171,44800.0
2005-05-31 14:20:00,33.23,33.27,33.23,33.26,28200.0,19.171,19.1941,19.171,19.1883,28200.0
2005-05-31 14:30:00,33.26,33.3,33.24,33.27,70600.0,19.1883,19.2114,19.1768,19.1941,70600.0
2005-05-31 14:40:00,33.27,33.31,33.27,33.27,52200.0,19.1941,19.2172,19.1941,19.1941,52200.0
2005-05-31 14:50:00,33.28,33.3,33.25,33.3,51200.0,19.1999,19.2114,19.1826,19.2114,51200.0
2005-05-31 15:00:00,33.3,33.33,33.27,33.27,43400.0,19.2114,19.2287,19.1941,19.1941,43400.0
2005-05-31 15:10:00,33.27,33.34,33.26,33.31,88800.0,19.1941,19.2345,19.1883,19.2172,88800.0
2005-05-31 15:20:00,33.31,33.31,33.23,33.24,106800.0,19.2172,19.2172,19.171,19.1768,106800.0
2005-05-31 15:30:00,33.24,33.27,33.2,33.26,106600.0,19.1768,19.1941,19.1537,19.1883,106600.0
2005-05-31 15:40:00,33.25,33.27,33.23,33.24,130600.0,19.1826,19.1941,19.171,19.1768,130600.0
2005-05-31 15:50:00,33.25,33.26,33.2,33.21,156200.0,19.1826,19.1883,19.1537,19.1595,156200.0
2005-06-01 09:30:00,33.19,33.26,33.19,33.24,80800.0,19.1479,19.1883,19.1479,19.1768,80800.0
2005-06-01 09:40:00,33.24,33.35,33.24,33.28,89000.0,19.1768,19.2403,19.1768,19.1999,89000.0
2005-06-01 09:50:00,33.31,33.35,33.24,33.29,66200.0,19.2172,19.2403,19.1768,19.2056,66200.0
2005-06-01 10:00:00,33.3,33.55,33.29,33.54,89000.0,19.2114,19.3556,19.2056,19.3499,89000.0
2005-06-01 10:10:00,33.53,33.53,33.4,33.52,70800.0,19.3441,19.3441,19.2691,19.3383,70800.0
2005-06-01 10:20:00,33.52,33.56,33.5,33.52,82800.0,19.3383,19.3614,19.3268,19.3383,82800.0
2005-06-01 10:30:00,33.53,33.58,33.53,33.57,65000.0,19.3441,19.3729,19.3441,19.3672,65000.0
2005-06-01 10:40:00,33.56,33.57,33.49,33.54,42600.0,19.3614,19.3672,19.321,19.3499,42600.0
2005-06-01 10:50:00,33.54,33.57,33.51,33.54,29000.0,19.3499,19.3672,19.3326,19.3499,29000.0
2005-06-01 11:00:00,33.53,33.6,33.49,33.54,58200.0,19.3441,19.3845,19.321,19.3499,58200.0
2005-06-01 11:10:00,33.52,33.6,33.52,33.54,86800.0,19.3383,19.3845,19.3383,19.3499,86800.0
2005-06-01 11:20:00,33.53,33.59,33.52,33.54,37000.0,19.3441,19.3787,19.3383,19.3499,37000.0
2005-06-01 11:30:00,33.54,33.57,33.49,33.5,34000.0,19.3499,19.3672,19.321,19.3268,34000.0
2005-06-01 11:40:00,33.5,33.51,33.46,33.46,40000.0,19.3268,19.3326,19.3037,19.3037,40000.0
2005-06-01 11:50:00,33.46,33.5,33.46,33.48,41800.0,19.3037,19.3268,19.3037,19.3153,41800.0
2005-06-01 12:00:00,33.47,33.48,33.43,33.45,46200.0,19.3095,19.3153,19.2864,19.2979,46200.0
2005-06-01 12:10:00,33.45,33.48,33.41,33.46,36600.0,19.2979,19.3153,19.2749,19.3037,36600.0
2005-06-01 12:20:00,33.46,33.46,33.43,33.44,26800.0,19.3037,19.3037,19.2864,19.2922,26800.0
2005-06-01 12:30:00,33.43,33.48,33.43,33.44,27400.0,19.2864,19.3153,19.2864,19.2922,27400.0
2005-06-01 12:40:00,33.43,33.47,33.43,33.44,24800.0,19.2864,19.3095,19.2864,19.2922,24800.0
2005-06-01 12:50:00,33.44,33.45,33.44,33.44,45200.0,19.2922,19.2979,19.2922,19.2922,45200.0
2005-06-01 13:00:00,33.44,33.48,33.44,33.47,50800.0,19.2922,19.3153,19.2922,19.3095,50800.0
2005-06-01 13:10:00,33.46,33.48,33.43,33.44,37600.0,19.3037,19.3153,19.2864,19.2922,37600.0
2005-06-01 13:20:00,33.44,33.49,33.44,33.45,26200.0,19.2922,19.321,19.2922,19.2979,26200.0
2005-06-01 13:30:00,33.45,33.47,33.44,33.46,54600.0,19.2979,19.3095,19.2922,19.3037,54600.0
2005-06-01 13:40:00,33.46,33.47,33.42,33.42,41800.0,19.3037,19.3095,19.2806,19.2806,41800.0
2005-06-01 13:50:00,33.42,33.47,33.42,33.47,65600.0,19.2806,19.3095,19.2806,19.3095,65600.0
2005-06-01 14:00:00,33.47,33.49,33.42,33.43,52000.0,19.3095,19.321,19.2806,19.2864,52000.0
2005-06-01 14:10:00,33.43,33.44,33.36,33.39,40200.0,19.2864,19.2922,19.246,19.2633,40200.0
2005-06-01 14:20:00,33.39,33.43,33.38,33.43,82200.0,19.2633,19.2864,19.2576,19.2864,82200.0
2005-06-01 14:30:00,33.44,33.45,33.43,33.45,39800.0,19.2922,19.2979,19.2864,19.2979,39800.0
2005-06-01 14:40:00,33.45,33.45,33.34,33.35,123200.0,19.2979,19.2979,19.2345,19.2403,123200.0
2005-06-01 14:50:00,33.34,33.39,33.32,33.35,83200.0,19.2345,19.2633,19.2229,19.2403,83200.0
2005-06-01 15:00:00,33.35,33.41,33.35,33.37,78600.0,19.2403,19.2749,19.2403,19.2518,78600.0
2005-06-01 15:10:00,33.37,33.4,33.37,33.38,119200.0,19.2518,19.2691,19.2518,19.2576,119200.0
2005-06-01 15:20:00,33.38,33.4,33.37,33.38,79400.0,19.2576,19.2691,19.2518,19.2576,79400.0
2005-06-01 15:30:00,33.38,33.49,33.38,33.46,95400.0,19.2576,19.321,19.2576,19.3037,95400.0
2005-06-01 15:40:00,33.46,33.52,33.45,33.52,47800.0,19.3037,19.3383,19.2979,19.3383,47800.0
2005-06-01 15:50:00,33.52,33.52,33.52,33.52,0.0,19.3383,19.3383,19.3383,19.3383,0.0
2005-06-02 09:30:00,33.51,33.6,33.47,33.56,139800.0,19.3326,19.3845,19.3095,19.3614,139800.0
2005-06-02 09:40:00,33.56,33.59,33.45,33.48,86400.0,19.3614,19.3787,19.2979,19.3153,86400.0
2005-06-02 09:50:00,33.47,33.55,33.47,33.49,51000.0,19.3095,19.3556,19.3095,19.321,51000.0
2005-06-02 10:00:00,33.49,33.56,33.45,33.46,44400.0,19.321,19.3614,19.2979,19.3037,44400.0
2005-06-02 10:10:00,33.46,33.48,33.43,33.44,50400.0,19.3037,19.3153,19.2864,19.2922,50400.0
2005-06-02 10:20:00,33.44,33.48,33.41,33.44,27000.0,19.2922,19.3153,19.2749,19.2922,27000.0
2005-06-02 10:30:00,33.44,33.48,33.35,33.38,36000.0,19.2922,19.3153,19.2403,19.2576,36000.0
2005-06-02 10:40:00,33.39,33.45,33.38,33.4,36000.0,19.2633,19.2979,19.2576,19.2691,36000.0
2005-06-02 10:50:00,33.4,33.43,33.37,33.38,26600.0,19.2691,19.2864,19.2518,19.2576,26600.0
2005-06-02 11:00:00,33.37,33.38,33.36,33.38,45200.0,19.2518,19.2576,19.246,19.2576,45200.0
2005-06-02 11:10:00,33.38,33.41,33.35,33.37,20200.0,19.2576,19.2749,19.2403,19.2518,20200.0
2005-06-02 11:20:00,33.35,33.36,33.33,33.34,40600.0,19.2403,19.246,19.2287,19.2345,40600.0
2005-06-02 11:30:00,33.35,33.44,33.34,33.43,30800.0,19.2403,19.2922,19.2345,19.2864,30800.0
2005-06-02 11:40:00,33.44,33.47,33.43,33.44,24400.0,19.2922,19.3095,19.2864,19.2922,24400.0
2005-06-02 11:50:00,33.44,33.44,33.42,33.42,9000.0,19.2922,19.2922,19.2806,19.2806,9000.0
2005-06-02 12:00:00,33.42,33.52,33.42,33.51,32800.0,19.2806,19.3383,19.2806,19.3326,32800.0
2005-06-02 12:10:00,33.52,33.54,33.52,33.52,26800.0,19.3383,19.3499,19.3383,19.3383,26800.0
2005-06-02 12:20:00,33.52,33.54,33.49,33.51,11800.0,19.3383,19.3499,19.321,19.3326,11800.0
2005-06-02 12:30:00,33.52,33.56,33.52,33.52,27400.0,19.3383,19.3614,19.3383,19.3383,27400.0
2005-06-02 12:40:00,33.55,33.56,33.49,33.51,28400.0,19.3556,19.3614,19.321,19.3326,28400.0
2005-06-02 12:50:00,33.5,33.54,33.48,33.52,34000.0,19.3268,19.3499,19.3153,19.3383,34000.0
2005-06-02 13:00:00,33.52,33.52,33.49,33.51,26000.0,19.3383,19.3383,19.321,19.3326,26000.0
2005-06-02 13:10:00,33.52,33.52,33.49,33.49,23800.0,19.3383,19.3383,19.321,19.321,23800.0
2005-06-02 13:20:00,33.49,33.49,33.47,33.47,7800.0,19.321,19.321,19.3095,19.3095,7800.0
2005-06-02 13:30:00,33.47,33.48,33.47,33.48,9000.0,19.3095,19.3153,19.3095,19.3153,9000.0
2005-06-02 13:40:00,33.47,33.47,33.44,33.46,15400.0,19.3095,19.3095,19.2922,19.3037,15400.0
2005-06-02 13:50:00,33.46,33.49,33.45,33.48,13400.0,19.3037,19.321,19.2979,19.3153,13400.0
2005-06-02 14:00:00,33.47,33.48,33.44,33.46,15200.0,19.3095,19.3153,19.2922,19.3037,15200.0
2005-06-02 14:10:00,33.47,33.5,33.45,33.49,27200.0,19.3095,19.3268,19.2979,19.321,27200.0
2005-06-02 14:20:00,33.5,33.52,33.48,33.49,50200.0,19.3268,19.3383,19.3153,19.321,50200.0
2005-06-02 14:30:00,33.49,33.51,33.46,33.48,24800.0,19.321,19.3326,19.3037,19.3153,24800.0
2005-06-02 14:40:00,33.48,33.49,33.46,33.49,19000.0,19.3153,19.321,19.3037,19.321,19000.0
2005-06-02 14:50:00,33.49,33.55,33.49,33.52,31800.0,19.321,19.3556,19.321,19.3383,31800.0
2005-06-02 15:00:00,33.52,33.54,33.49,33.49,279000.0,19.3383,19.3499,19.321,19.321,279000.0
2005-06-02 15:10:00,33.49,33.49,33.47,33.48,23800.0,19.321,19.321,19.3095,19.3153,23800.0
2005-06-02 15:20:00,33.48,33.52,33.47,33.49,49400.0,19.3153,19.3383,19.3095,19.321,49400.0
2005-06-02 15:30:00,33.49,33.5,33.46,33.48,30000.0,19.321,19.3268,19.3037,19.3153,30000.0
2005-06-02 15:40:00,33.49,33.53,33.46,33.47,29200.0,19.321,19.3441,19.3037,19.3095,29200.0
2005-06-02 15:50:00,33.46,33.52,33.46,33.46,37600.0,19.3037,19.3383,19.3037,19.3037,37600.0
2005-06-03 09:30:00,33.33,33.49,33.33,33.49,78000.0,19.2287,19.321,19.2287,19.321,78000.0
2005-06-03 09:40:00,33.5,33.59,33.4,33.43,45600.0,19.3268,19.3787,19.2691,19.2864,45600.0
2005-06-03 09:50:00,33.42,33.53,33.41,33.46,54400.0,19.2806,19.3441,19.2749,19.3037,54400.0
2005-06-03 10:00:00,33.43,33.46,33.36,33.37,48800.0,19.2864,19.3037,19.246,19.2518,48800.0
2005-06-03 10:10:00,33.38,33.44,33.38,33.43,44200.0,19.2576,19.2922,19.2576,19.2864,44200.0
2005-06-03 10:20:00,33.43,33.43,33.24,33.25,38400.0,19.2864,19.2864,19.1768,19.1826,38400.0
2005-06-03 10:30:00,33.24,33.36,33.24,33.27,46600.0,19.1768,19.246,19.1768,19.1941,46600.0
2005-06-03 10:40:00,33.27,33.35,33.27,33.34,14000.0,19.1941,19.2403,19.1941,19.2345,14000.0
2005-06-03 10:50:00,33.34,33.4,33.34,33.38,15800.0,19.2345,19.2691,19.2345,19.2576,15800.0
2005-06-03 11:00:00,33.39,33.41,33.38,33.41,20600.0,19.2633,19.2749,19.2576,19.2749,20600.0
2005-06-03 11:10:00,33.41,33.43,33.36,33.36,20000.0,19.2749,19.2864,19.246,19.246,20000.0
2005-06-03 11:20:00,33.36,33.39,33.35,33.38,13000.0,19.246,19.2633,19.2403,19.2576,13000.0
2005-06-03 11:30:00,33.38,33.39,33.26,33.27,38400.0,19.2576,19.2633,19.1883,19.1941,38400.0
2005-06-03 11:40:00,33.27,33.29,33.2,33.23,48000.0,19.1941,19.2056,19.1537,19.171,48000.0
2005-06-03 11:50:00,33.23,33.23,33.13,33.21,32600.0,19.171,19.171,19.1133,19.1595,32600.0
2005-06-03 12:00:00,33.21,33.26,33.18,33.19,40400.0,19.1595,19.1883,19.1422,19.1479,40400.0
2005-06-03 12:10:00,33.19,33.19,33.13,33.17,32400.0,19.1479,19.1479,19.1133,19.1364,32400.0
2005-06-03 12:20:00,33.17,33.18,33.13,33.13,18400.0,19.1364,19.1422,19.1133,19.1133,18400.0
2005-06-03 12:30:00,33.15,33.18,33.09,33.18,30600.0,19.1249,19.1422,19.0903,19.1422,30600.0
2005-06-03 12:40:00,33.18,33.18,33.11,33.12,17000.0,19.1422,19.1422,19.1018,19.1076,17000.0
2005-06-03 12:50:00,33.12,33.15,33.1,33.13,15800.0,19.1076,19.1249,19.096,19.1133,15800.0
2005-06-03 13:00:00,33.13,33.16,33.11,33.16,25000.0,19.1133,19.1306,19.1018,19.1306,25000.0
2005-06-03 13:10:00,33.16,33.19,33.13,33.14,20200.0,19.1306,19.1479,19.1133,19.1191,20200.0
2005-06-03 13:20:00,33.15,33.18,33.1,33.18,20800.0,19.1249,19.1422,19.096,19.1422,20800.0
2005-06-03 13:30:00,33.19,33.21,33.18,33.19,27600.0,19.1479,19.1595,19.1422,19.1479,27600.0
2005-06-03 13:40:00,33.19,33.25,33.19,33.22,20200.0,19.1479,19.1826,19.1479,19.1653,20200.0
2005-06-03 13:50:00,33.21,33.23,33.2,33.2,13000.0,19.1595,19.171,19.1537,19.1537,13000.0
2005-06-03 14:00:00,33.21,33.21,33.13,33.2,32000.0,19.1595,19.1595,19.1133,19.1537,32000.0
2005-06-03 14:10:00,33.2,33.24,33.17,33.24,17800.0,19.1537,19.1768,19.1364,19.1768,17800.0
2005-06-03 14:20:00,33.26,33.26,33.21,33.21,18400.0,19.1883,19.1883,19.1595,19.1595,18400.0
2005-06-03 14:30:00,33.21,33.21,33.18,33.19,17400.0,19.1595,19.1595,19.1422,19.1479,17400.0
2005-06-03 14:40:00,33.19,33.22,33.17,33.18,26000.0,19.1479,19.1653,19.1364,19.1422,26000.0
2005-06-03 14:50:00,33.19,33.23,33.13,33.22,43800.0,19.1479,19.171,19.1133,19.1653,43800.0
2005-06-03 15:00:00,33.22,33.23,33.2,33.21,217200.0,19.1653,19.171,19.1537,19.1595,217200.0
2005-06-03 15:10:00,33.21,33.23,33.17,33.22,57600.0,19.1595,19.171,19.1364,19.1653,57600.0
2005-06-03 15:20:00,33.21,33.22,33.12,33.13,56800.0,19.1595,19.1653,19.1076,19.1133,56800.0
2005-06-03 15:30:00,33.13,33.23,33.13,33.2,43000.0,19.1133,19.171,19.1133,19.1537,43000.0
2005-06-03 15:40:00,33.19,33.32,33.19,33.31,141400.0,19.1479,19.2229,19.1479,19.2172,141400.0
2005-06-03 15:50:00,33.31,33.31,33.16,33.21,200800.0,19.2172,19.2172,19.1306,19.1595,200800.0
2005-06-06 09:30:00,32.99,33.15,32.97,33.04,111600.0,19.0326,19.1249,19.021,19.0614,111600.0
2005-06-06 09:40:00,33.04,33.25,33.04,33.13,99400.0,19.0614,19.1826,19.0614,19.1133,99400.0
2005-06-06 09:50:00,33.13,33.13,33.1,33.1,52800.0,19.1133,19.1133,19.096,19.096,52800.0
2005-06-06 10:00:00,33.09,33.09,33.04,33.05,51600.0,19.0903,19.0903,19.0614,19.0672,51600.0
2005-06-06 10:10:00,33.06,33.13,33.05,33.12,55000.0,19.0729,19.1133,19.0672,19.1076,55000.0
2005-06-06 10:20:00,33.12,33.13,33.02,33.08,45200.0,19.1076,19.1133,19.0499,19.0845,45200.0
2005-06-06 10:30:00,33.08,33.15,33.08,33.1,45000.0,19.0845,19.1249,19.0845,19.096,45000.0
2005-06-06 10:40:00,33.07,33.09,33.04,33.05,38600.0,19.0787,19.0903,19.0614,19.0672,38600.0
2005-06-06 10:50:00,33.05,33.06,33.02,33.04,54200.0,19.0672,19.0729,19.0499,19.0614,54200.0
2005-06-06 11:00:00,33.04,33.11,33.02,33.07,45200.0,19.0614,19.1018,19.0499,19.0787,45200.0
2005-06-06 11:10:00,33.06,33.1,33.06,33.08,42600.0,19.0729,19.096,19.0729,19.0845,42600.0
2005-06-06 11:20:00,33.08,33.15,33.08,33.13,56600.0,19.0845,19.1249,19.0845,19.1133,56600.0
2005-06-06 11:30:00,33.13,33.16,33.1,33.1,29600.0,19.1133,19.1306,19.096,19.096,29600.0
2005-06-06 11:40:00,33.1,33.13,33.1,33.1,22400.0,19.096,19.1133,19.096,19.096,22400.0
2005-06-06 11:50:00,33.1,33.13,33.09,33.13,36400.0,19.096,19.1133,19.0903,19.1133,36400.0
2005-06-06 12:00:00,33.13,33.17,33.13,33.16,24200.0,19.1133,19.1364,19.1133,19.1306,24200.0
2005-06-06 12:10:00,33.17,33.24,33.16,33.24,48600.0,19.1364,19.1768,19.1306,19.1768,48600.0
2005-06-06 12:20:00,33.23,33.24,33.15,33.15,33000.0,19.171,19.1768,19.1249,19.1249,33000.0
2005-06-06 12:30:00,33.15,33.15,33.13,33.15,12400.0,19.1249,19.1249,19.1133,19.1249,12400.0
2005-06-06 12:40:00,33.15,33.18,33.15,33.16,20200.0,19.1249,19.1422,19.1249,19.1306,20200.0
2005-06-06 12:50:00,33.17,33.19,33.15,33.18,29600.0,19.1364,19.1479,19.1249,19.1422,29600.0
2005-06-06 13:00:00,33.18,33.18,33.15,33.15,17200.0,19.1422,19.1422,19.1249,19.1249,17200.0
2005-06-06 13:10:00,33.15,33.2,33.15,33.19,30000.0,19.1249,19.1537,19.1249,19.1479,30000.0
2005-06-06 13:20:00,33.19,33.23,33.19,33.22,12800.0,19.1479,19.171,19.1479,19.1653,12800.0
2005-06-06 13:30:00,33.22,33.24,33.21,33.24,27000.0,19.1653,19.1768,19.1595,19.1768,27000.0
2005-06-06 13:40:00,33.24,33.29,33.24,33.27,43400.0,19.1768,19.2056,19.1768,19.1941,43400.0
2005-06-06 13:50:00,33.27,33.27,33.23,33.26,37800.0,19.1941,19.1941,19.171,19.1883,37800.0
2005-06-06 14:00:00,33.26,33.34,33.24,33.33,60600.0,19.1883,19.2345,19.1768,19.2287,60600.0
2005-06-06 14:10:00,33.33,33.35,33.27,33.27,56400.0,19.2287,19.2403,19.1941,19.1941,56400.0
2005-06-06 14:20:00,33.28,33.32,33.27,33.3,25600.0,19.1999,19.2229,19.1941,19.2114,25600.0
2005-06-06 14:30:00,33.31,33.35,33.3,33.34,33600.0,19.2172,19.2403,19.2114,19.2345,33600.0
2005-06-06 14:40:00,33.33,33.33,33.26,33.26,28800.0,19.2287,19.2287,19.1883,19.1883,28800.0
2005-06-06 14:50:00,33.26,33.29,33.26,33.27,56400.0,19.1883,19.2056,19.1883,19.1941,56400.0
2005-06-06 15:00:00,33.27,33.27,33.19,33.21,76200.0,19.1941,19.1941,19.1479,19.1595,76200.0
2005-06-06 15:10:00,33.21,33.25,33.19,33.25,59600.0,19.1595,19.1826,19.1479,19.1826,59600.0
2005-06-06 15:20:00,33.26,33.29,33.24,33.28,45400.0,19.1883,19.2056,19.1768,19.1999,45400.0
2005-06-06 15:30:00,33.28,33.29,33.24,33.27,73800.0,19.1999,19.2056,19.1768,19.1941,73800.0
2005-06-06 15:40:00,33.27,33.31,33.27,33.3,79600.0,19.1941,19.2172,19.1941,19.2114,79600.0
2005-06-06 15:50:00,33.3,33.3,33.26,33.26,53200.0,19.2114,19.2114,19.1883,19.1883,53200.0
2005-06-07 09:30:00,33.45,33.46,33.38,33.43,74200.0,19.2979,19.3037,19.2576,19.2864,74200.0
2005-06-07 09:40:00,33.43,33.6,33.42,33.6,120800.0,19.2864,19.3845,19.2806,19.3845,120800.0
2005-06-07 09:50:00,33.6,33.66,33.55,33.6,96000.0,19.3845,19.4191,19.3556,19.3845,96000.0
2005-06-07 10:00:00,33.6,33.62,33.54,33.59,75800.0,19.3845,19.396,19.3499,19.3787,75800.0
2005-06-07 10:10:00,33.59,33.59,33.52,33.58,159800.0,19.3787,19.3787,19.3383,19.3729,159800.0
2005-06-07 10:20:00,33.58,33.59,33.54,33.58,88000.0,19.3729,19.3787,19.3499,19.3729,88000.0
2005-06-07 10:30:00,33.57,33.58,33.41,33.44,91600.0,19.3672,19.3729,19.2749,19.2922,91600.0
2005-06-07 10:40:00,33.44,33.46,33.4,33.45,65400.0,19.2922,19.3037,19.2691,19.2979,65400.0
2005-06-07 10:50:00,33.46,33.48,33.45,33.48,45400.0,19.3037,19.3153,19.2979,19.3153,45400.0
2005-06-07 11:00:00,33.48,33.52,33.47,33.52,55200.0,19.3153,19.3383,19.3095,19.3383,55200.0
2005-06-07 11:10:00,33.52,33.55,33.47,33.47,48400.0,19.3383,19.3556,19.3095,19.3095,48400.0
2005-06-07 11:20:00,33.48,33.5,33.46,33.5,50800.0,19.3153,19.3268,19.3037,19.3268,50800.0
2005-06-07 11:30:00,33.5,33.57,33.49,33.5,50400.0,19.3268,19.3672,19.321,19.3268,50400.0
2005-06-07 11:40:00,33.5,33.5,33.41,33.41,70600.0,19.3268,19.3268,19.2749,19.2749,70600.0
2005-06-07 11:50:00,33.42,33.43,33.39,33.39,74800.0,19.2806,19.2864,19.2633,19.2633,74800.0
2005-06-07 12:00:00,33.4,33.41,33.34,33.35,45000.0,19.2691,19.2749,19.2345,19.2403,45000.0
2005-06-07 12:10:00,33.35,33.37,33.27,33.28,71600.0,19.2403,19.2518,19.1941,19.1999,71600.0
2005-06-07 12:20:00,33.28,33.3,33.27,33.3,41400.0,19.1999,19.2114,19.1941,19.2114,41400.0
2005-06-07 12:30:00,33.29,33.31,33.26,33.26,91800.0,19.2056,19.2172,19.1883,19.1883,91800.0
2005-06-07 12:40:00,33.26,33.26,33.19,33.19,83200.0,19.1883,19.1883,19.1479,19.1479,83200.0
2005-06-07 12:50:00,33.19,33.22,33.13,33.13,164000.0,19.1479,19.1653,19.1133,19.1133,164000.0
2005-06-07 13:00:00,33.13,33.13,33.1,33.13,85600.0,19.1133,19.1133,19.096,19.1133,85600.0
2005-06-07 13:10:00,33.13,33.2,33.13,33.2,54400.0,19.1133,19.1537,19.1133,19.1537,54400.0
2005-06-07 13:20:00,33.2,33.21,33.17,33.2,73400.0,19.1537,19.1595,19.1364,19.1537,73400.0
2005-06-07 13:30:00,33.2,33.2,33.17,33.19,70400.0,19.1537,19.1537,19.1364,19.1479,70400.0
2005-06-07 13:40:00,33.19,33.19,33.13,33.13,62400.0,19.1479,19.1479,19.1133,19.1133,62400.0
2005-06-07 13:50:00,33.14,33.15,33.08,33.09,96200.0,19.1191,19.1249,19.0845,19.0903,96200.0
2005-06-07 14:00:00,33.09,33.09,33.05,33.06,87000.0,19.0903,19.0903,19.0672,19.0729,87000.0
2005-06-07 14:10:00,33.06,33.06,32.91,32.98,171600.0,19.0729,19.0729,18.9864,19.0268,171600.0
2005-06-07 14:20:00,32.97,32.98,32.9,32.94,107800.0,19.021,19.0268,18.9806,19.0037,107800.0
2005-06-07 14:30:00,32.94,33.02,32.94,33.02,107800.0,19.0037,19.0499,19.0037,19.0499,107800.0
2005-06-07 14:40:00,33.01,33.01,32.97,32.97,92400.0,19.0441,19.0441,19.021,19.021,92400.0
2005-06-07 14:50:00,32.97,32.98,32.93,32.93,139000.0,19.021,19.0268,18.9979,18.9979,139000.0
2005-06-07 15:00:00,32.93,32.94,32.83,32.84,173000.0,18.9979,19.0037,18.9403,18.946,173000.0
2005-06-07 15:10:00,32.84,32.95,32.84,32.93,138200.0,18.946,19.0095,18.946,18.9979,138200.0
2005-06-07 15:20:00,32.93,32.93,32.88,32.9,147400.0,18.9979,18.9979,18.9691,18.9806,147400.0
2005-06-07 15:30:00,32.9,32.9,32.85,32.9,206600.0,18.9806,18.9806,18.9518,18.9806,206600.0
2005-06-07 15:40:00,32.9,32.9,32.78,32.8,209400.0,18.9806,18.9806,18.9114,18.9229,209400.0
2005-06-07 15:50:00,32.8,32.83,32.78,32.82,144200.0,18.9229,18.9403,18.9114,18.9345,144200.0
2005-06-08 09:30:00,32.88,33.2,32.88,33.05,144800.0,18.9691,19.1537,18.9691,19.0672,144800.0
2005-06-08 09:40:00,33.04,33.1,32.97,33.1,117200.0,19.0614,19.096,19.021,19.096,117200.0
2005-06-08 09:50:00,33.1,33.16,33.04,33.08,67800.0,19.096,19.1306,19.0614,19.0845,67800.0
2005-06-08 10:00:00,33.08,33.09,32.98,33.05,77000.0,19.0845,19.0903,19.0268,19.0672,77000.0
2005-06-08 10:10:00,33.06,33.07,32.97,32.99,56000.0,19.0729,19.0787,19.021,19.0326,56000.0
2005-06-08 10:20:00,32.99,33.01,32.93,32.93,73000.0,19.0326,19.0441,18.9979,18.9979,73000.0
2005-06-08 10:30:00,32.92,32.94,32.83,32.91,87000.0,18.9922,19.0037,18.9403,18.9864,87000.0
2005-06-08 10:40:00,32.91,32.96,32.87,32.9,103400.0,18.9864,19.0153,18.9633,18.9806,103400.0
2005-06-08 10:50:00,32.89,33.02,32.89,33.0,69800.0,18.9749,19.0499,18.9749,19.0383,69800.0
2005-06-08 11:00:00,33.0,33.01,32.94,32.95,49600.0,19.0383,19.0441,19.0037,19.0095,49600.0
2005-06-08 11:10:00,32.94,32.98,32.94,32.95,76400.0,19.0037,19.0268,19.0037,19.0095,76400.0
2005-06-08 11:20:00,32.95,32.96,32.91,32.94,64800.0,19.0095,19.0153,18.9864,19.0037,64800.0
2005-06-08 11:30:00,32.94,32.96,32.91,32.91,48400.0,19.0037,19.0153,18.9864,18.9864,48400.0
2005-06-08 11:40:00,32.91,32.92,32.83,32.85,88200.0,18.9864,18.9922,18.9403,18.9518,88200.0
2005-06-08 11:50:00,32.85,32.85,32.74,32.84,162800.0,18.9518,18.9518,18.8883,18.946,162800.0
2005-06-08 12:00:00,32.84,32.91,32.84,32.9,56000.0,18.946,18.9864,18.946,18.9806,56000.0
2005-06-08 12:10:00,32.9,32.98,32.9,32.91,44000.0,18.9806,19.0268,18.9806,18.9864,44000.0
2005-06-08 12:20:00,32.9,32.97,32.9,32.97,34000.0,18.9806,19.021,18.9806,19.021,34000.0
2005-06-08 12:30:00,32.97,33.03,32.97,33.03,25600.0,19.021,19.0556,19.021,19.0556,25600.0
2005-06-08 12:40:00,33.03,33.06,33.02,33.06,37800.0,19.0556,19.0729,19.0499,19.0729,37800.0
2005-06-08 12:50:00,33.06,33.09,33.02,33.02,28800.0,19.0729,19.0903,19.0499,19.0499,28800.0
2005-06-08 13:00:00,33.02,33.02,33.0,33.01,33800.0,19.0499,19.0499,19.0383,19.0441,33800.0
2005-06-08 13:10:00,33.01,33.03,32.99,33.01,35400.0,19.0441,19.0556,19.0326,19.0441,35400.0
2005-06-08 13:20:00,33.01,33.02,32.93,32.93,25200.0,19.0441,19.0499,18.9979,18.9979,25200.0
2005-06-08 13:30:00,32.93,32.93,32.91,32.92,39000.0,18.9979,18.9979,18.9864,18.9922,39000.0
2005-06-08 13:40:00,32.92,32.92,32.87,32.87,27000.0,18.9922,18.9922,18.9633,18.9633,27000.0
2005-06-08 13:50:00,32.87,32.87,32.79,32.85,36600.0,18.9633,18.9633,18.9172,18.9518,36600.0
2005-06-08 14:00:00,32.84,32.85,32.8,32.82,60400.0,18.946,18.9518,18.9229,18.9345,60400.0
2005-06-08 14:10:00,32.82,32.86,32.8,32.84,48800.0,18.9345,18.9576,18.9229,18.946,48800.0
2005-06-08 14:20:00,32.84,32.87,32.83,32.84,36000.0,18.946,18.9633,18.9403,18.946,36000.0
2005-06-08 14:30:00,32.84,32.85,32.8,32.85,80000.0,18.946,18.9518,18.9229,18.9518,80000.0
2005-06-08 14:40:00,32.83,32.84,32.74,32.74,92600.0,18.9403,18.946,18.8883,18.8883,92600.0
2005-06-08 14:50:00,32.74,32.75,32.71,32.72,105400.0,18.8883,18.8941,18.871,18.8768,105400.0
2005-06-08 15:00:00,32.71,32.72,32.67,32.69,107600.0,18.871,18.8768,18.8479,18.8595,107600.0
2005-06-08 15:10:00,32.68,32.83,32.68,32.68,197400.0,18.8537,18.9403,18.8537,18.8537,197400.0
2005-06-08 15:20:00,32.68,32.7,32.66,32.69,91400.0,18.8537,18.8653,18.8422,18.8595,91400.0
2005-06-08 15:30:00,32.69,32.71,32.67,32.71,212600.0,18.8595,18.871,18.8479,18.871,212600.0
2005-06-08 15:40:00,32.71,32.74,32.7,32.74,56000.0,18.871,18.8883,18.8653,18.8883,56000.0
2005-06-08 15:50:00,32.74,32.77,32.7,32.71,109800.0,18.8883,18.9056,18.8653,18.871,109800.0
2005-06-09 09:30:00,32.55,32.65,32.51,32.58,88400.0,18.7787,18.8364,18.7556,18.796,88400.0
2005-06-09 09:40:00,32.58,32.72,32.57,32.66,44400.0,18.796,18.8768,18.7903,18.8422,44400.0
2005-06-09 09:50:00,32.65,32.68,32.6,32.6,48200.0,18.8364,18.8537,18.8076,18.8076,48200.0
2005-06-09 10:00:00,32.59,32.69,32.49,32.68,114200.0,18.8018,18.8595,18.7441,18.8537,114200.0
2005-06-09 10:10:00,32.69,32.69,32.52,32.56,71000.0,18.8595,18.8595,18.7614,18.7845,71000.0
2005-06-09 10:20:00,32.56,32.64,32.52,32.62,44000.0,18.7845,18.8306,18.7614,18.8191,44000.0
2005-06-09 10:30:00,32.62,32.68,32.6,32.63,51000.0,18.8191,18.8537,18.8076,18.8249,51000.0
2005-06-09 10:40:00,32.62,32.64,32.56,32.63,42400.0,18.8191,18.8306,18.7845,18.8249,42400.0
2005-06-09 10:50:00,32.63,32.69,32.63,32.68,34400.0,18.8249,18.8595,18.8249,18.8537,34400.0
2005-06-09 11:00:00,32.66,32.7,32.63,32.69,40400.0,18.8422,18.8653,18.8249,18.8595,40400.0
2005-06-09 11:10:00,32.67,32.67,32.6,32.6,24600.0,18.8479,18.8479,18.8076,18.8076,24600.0
2005-06-09 11:20:00,32.6,32.6,32.54,32.55,25400.0,18.8076,18.8076,18.773,18.7787,25400.0
2005-06-09 11:30:00,32.56,32.74,32.56,32.72,31600.0,18.7845,18.8883,18.7845,18.8768,31600.0
2005-06-09 11:40:00,32.72,32.8,32.71,32.74,43400.0,18.8768,18.9229,18.871,18.8883,43400.0
2005-06-09 11:50:00,32.74,32.77,32.71,32.71,21600.0,18.8883,18.9056,18.871,18.871,21600.0
2005-06-09 12:00:00,32.71,32.77,32.71,32.75,24600.0,18.871,18.9056,18.871,18.8941,24600.0
2005-06-09 12:10:00,32.74,32.77,32.72,32.73,17600.0,18.8883,18.9056,18.8768,18.8826,17600.0
2005-06-09 12:20:00,32.73,32.87,32.72,32.85,37000.0,18.8826,18.9633,18.8768,18.9518,37000.0
2005-06-09 12:30:00,32.85,32.9,32.83,32.9,68200.0,18.9518,18.9806,18.9403,18.9806,68200.0
2005-06-09 12:40:00,32.89,32.89,32.84,32.85,30600.0,18.9749,18.9749,18.946,18.9518,30600.0
2005-06-09 12:50:00,32.84,32.88,32.81,32.81,67000.0,18.946,18.9691,18.9287,18.9287,67000.0
2005-06-09 13:00:00,32.81,32.83,32.79,32.82,27000.0,18.9287,18.9403,18.9172,18.9345,27000.0
2005-06-09 13:10:00,32.82,32.82,32.72,32.72,26200.0,18.9345,18.9345,18.8768,18.8768,26200.0
2005-06-09 13:20:00,32.72,32.72,32.68,32.69,28000.0,18.8768,18.8768,18.8537,18.8595,28000.0
2005-06-09 13:30:00,32.69,32.77,32.69,32.74,23600.0,18.8595,18.9056,18.8595,18.8883,23600.0
2005-06-09 13:40:00,32.73,32.73,32.69,32.69,19600.0,18.8826,18.8826,18.8595,18.8595,19600.0
2005-06-09 13:50:00,32.69,32.77,32.67,32.74,35600.0,18.8595,18.9056,18.8479,18.8883,35600.0
2005-06-09 14:00:00,32.74,32.76,32.68,32.72,38200.0,18.8883,18.8999,18.8537,18.8768,38200.0
2005-06-09 14:10:00,32.72,32.77,32.72,32.76,62400.0,18.8768,18.9056,18.8768,18.8999,62400.0
2005-06-09 14:20:00,32.76,32.77,32.74,32.77,130400.0,18.8999,18.9056,18.8883,18.9056,130400.0
2005-06-09 14:30:00,32.77,32.79,32.73,32.76,120200.0,18.9056,18.9172,18.8826,18.8999,120200.0
2005-06-09 14:40:00,32.74,32.79,32.73,32.73,43600.0,18.8883,18.9172,18.8826,18.8826,43600.0
2005-06-09 14:50:00,32.73,32.75,32.72,32.74,39600.0,18.8826,18.8941,18.8768,18.8883,39600.0
2005-06-09 15:00:00,32.74,32.77,32.72,32.75,52600.0,18.8883,18.9056,18.8768,18.8941,52600.0
2005-06-09 15:10:00,32.75,32.77,32.73,32.77,47800.0,18.8941,18.9056,18.8826,18.9056,47800.0
2005-06-09 15:20:00,32.76,32.76,32.7,32.71,34200.0,18.8999,18.8999,18.8653,18.871,34200.0
2005-06-09 15:30:00,32.7,32.72,32.69,32.71,38400.0,18.8653,18.8768,18.8595,18.871,38400.0
2005-06-09 15:40:00,32.71,32.77,32.71,32.71,54800.0,18.871,18.9056,18.871,18.871,54800.0
2005-06-09 15:50:00,32.71,32.75,32.71,32.72,100000.0,18.871,18.8941,18.871,18.8768,100000.0
2005-06-10 09:30:00,32.73,32.93,32.7,32.93,117200.0,18.8826,18.9979,18.8653,18.9979,117200.0
2005-06-10 09:40:00,32.95,32.95,32.84,32.84,69800.0,19.0095,19.0095,18.946,18.946,69800.0
2005-06-10 09:50:00,32.83,32.87,32.79,32.8,59200.0,18.9403,18.9633,18.9172,18.9229,59200.0
2005-06-10 10:00:00,32.76,32.8,32.7,32.71,61600.0,18.8999,18.9229,18.8653,18.871,61600.0
2005-06-10 10:10:00,32.7,32.72,32.6,32.63,106400.0,18.8653,18.8768,18.8076,18.8249,106400.0
2005-06-10 10:20:00,32.64,32.65,32.58,32.58,58000.0,18.8306,18.8364,18.796,18.796,58000.0
2005-06-10 10:30:00,32.58,32.6,32.54,32.57,72200.0,18.796,18.8076,18.773,18.7903,72200.0
2005-06-10 10:40:00,32.58,32.61,32.55,32.56,57000.0,18.796,18.8133,18.7787,18.7845,57000.0
2005-06-10 10:50:00,32.57,32.67,32.57,32.59,34800.0,18.7903,18.8479,18.7903,18.8018,34800.0
2005-06-10 11:00:00,32.59,32.63,32.58,32.6,30800.0,18.8018,18.8249,18.796,18.8076,30800.0
2005-06-10 11:10:00,32.59,32.62,32.58,32.59,13000.0,18.8018,18.8191,18.796,18.8018,13000.0
2005-06-10 11:20:00,32.6,32.62,32.58,32.58,21200.0,18.8076,18.8191,18.796,18.796,21200.0
2005-06-10 11:30:00,32.59,32.6,32.57,32.57,24400.0,18.8018,18.8076,18.7903,18.7903,24400.0
2005-06-10 11:40:00,32.58,32.59,32.56,32.56,15800.0,18.796,18.8018,18.7845,18.7845,15800.0
2005-06-10 11:50:00,32.56,32.62,32.52,32.56,23800.0,18.7845,18.8191,18.7614,18.7845,23800.0
2005-06-10 12:00:00,32.56,32.65,32.55,32.6,67000.0,18.7845,18.8364,18.7787,18.8076,67000.0
2005-06-10 12:10:00,32.58,32.59,32.51,32.56,86000.0,18.796,18.8018,18.7556,18.7845,86000.0
2005-06-10 12:20:00,32.56,32.57,32.49,32.51,56000.0,18.7845,18.7903,18.7441,18.7556,56000.0
2005-06-10 12:30:00,32.51,32.52,32.46,32.46,45800.0,18.7556,18.7614,18.7268,18.7268,45800.0
2005-06-10 12:40:00,32.47,32.47,32.41,32.42,41000.0,18.7326,18.7326,18.698,18.7037,41000.0
2005-06-10 12:50:00,32.41,32.45,32.38,32.43,96000.0,18.698,18.721,18.6806,18.7095,96000.0
2005-06-10 13:00:00,32.43,32.46,32.4,32.43,25600.0,18.7095,18.7268,18.6922,18.7095,25600.0
2005-06-10 13:10:00,32.43,32.49,32.43,32.47,24400.0,18.7095,18.7441,18.7095,18.7326,24400.0
2005-06-10 13:20:00,32.47,32.47,32.41,32.42,25400.0,18.7326,18.7326,18.698,18.7037,25400.0
2005-06-10 13:30:00,32.41,32.51,32.41,32.49,25400.0,18.698,18.7556,18.698,18.7441,25400.0
2005-06-10 13:40:00,32.49,32.51,32.49,32.49,22200.0,18.7441,18.7556,18.7441,18.7441,22200.0
2005-06-10 13:50:00,32.49,32.49,32.43,32.43,20000.0,18.7441,18.7441,18.7095,18.7095,20000.0
2005-06-10 14:00:00,32.43,32.43,32.34,32.35,44400.0,18.7095,18.7095,18.6576,18.6633,44400.0
2005-06-10 14:10:00,32.36,32.38,32.35,32.37,24000.0,18.6691,18.6806,18.6633,18.6749,24000.0
2005-06-10 14:20:00,32.36,32.4,32.31,32.31,37800.0,18.6691,18.6922,18.6403,18.6403,37800.0
2005-06-10 14:30:00,32.3,32.34,32.3,32.33,43200.0,18.6345,18.6576,18.6345,18.6518,43200.0
2005-06-10 14:40:00,32.33,32.35,32.27,32.29,40600.0,18.6518,18.6633,18.6172,18.6287,40600.0
2005-06-10 14:50:00,32.3,32.42,32.27,32.41,47000.0,18.6345,18.7037,18.6172,18.698,47000.0
2005-06-10 15:00:00,32.41,32.49,32.4,32.48,62000.0,18.698,18.7441,18.6922,18.7383,62000.0
2005-06-10 15:10:00,32.48,32.54,32.46,32.49,63000.0,18.7383,18.773,18.7268,18.7441,63000.0
2005-06-10 15:20:00,32.5,32.54,32.49,32.52,47800.0,18.7499,18.773,18.7441,18.7614,47800.0
2005-06-10 15:30:00,32.51,32.54,32.49,32.54,51600.0,18.7556,18.773,18.7441,18.773,51600.0
2005-06-10 15:40:00,32.54,32.57,32.49,32.52,58400.0,18.773,18.7903,18.7441,18.7614,58400.0
2005-06-10 15:50:00,32.53,32.54,32.49,32.52,51600.0,18.7672,18.773,18.7441,18.7614,51600.0
2005-06-13 09:30:00,32.52,32.6,32.49,32.55,58200.0,18.7614,18.8076,18.7441,18.7787,58200.0
2005-06-13 09:40:00,32.54,32.67,32.54,32.55,85400.0,18.773,18.8479,18.773,18.7787,85400.0
2005-06-13 09:50:00,32.55,32.67,32.5,32.54,71800.0,18.7787,18.8479,18.7499,18.773,71800.0
2005-06-13 10:00:00,32.56,32.57,32.47,32.47,53600.0,18.7845,18.7903,18.7326,18.7326,53600.0
2005-06-13 10:10:00,32.47,32.54,32.47,32.53,23000.0,18.7326,18.773,18.7326,18.7672,23000.0
2005-06-13 10:20:00,32.54,32.56,32.51,32.51,35000.0,18.773,18.7845,18.7556,18.7556,35000.0
2005-06-13 10:30:00,32.49,32.82,32.49,32.63,94200.0,18.7441,18.9345,18.7441,18.8249,94200.0
2005-06-13 10:40:00,32.63,32.69,32.62,32.66,49000.0,18.8249,18.8595,18.8191,18.8422,49000.0
2005-06-13 10:50:00,32.66,32.72,32.65,32.72,26200.0,18.8422,18.8768,18.8364,18.8768,26200.0
2005-06-13 11:00:00,32.73,32.87,32.73,32.82,60800.0,18.8826,18.9633,18.8826,18.9345,60800.0
2005-06-13 11:10:00,32.83,32.83,32.8,32.82,34800.0,18.9403,18.9403,18.9229,18.9345,34800.0
2005-06-13 11:20:00,32.81,32.84,32.78,32.82,33600.0,18.9287,18.946,18.9114,18.9345,33600.0
2005-06-13 11:30:00,32.81,32.86,32.81,32.83,33200.0,18.9287,18.9576,18.9287,18.9403,33200.0
2005-06-13 11:40:00,32.83,32.88,32.81,32.85,39200.0,18.9403,18.9691,18.9287,18.9518,39200.0
2005-06-13 11:50:00,32.85,32.87,32.85,32.87,15000.0,18.9518,18.9633,18.9518,18.9633,15000.0
2005-06-13 12:00:00,32.87,32.9,32.87,32.87,19400.0,18.9633,18.9806,18.9633,18.9633,19400.0
2005-06-13 12:10:00,32.87,32.87,32.77,32.77,34400.0,18.9633,18.9633,18.9056,18.9056,34400.0
2005-06-13 12:20:00,32.77,32.81,32.76,32.81,12800.0,18.9056,18.9287,18.8999,18.9287,12800.0
2005-06-13 12:30:00,32.81,32.82,32.75,32.75,18200.0,18.9287,18.9345,18.8941,18.8941,18200.0
2005-06-13 12:40:00,32.74,32.78,32.72,32.75,17800.0,18.8883,18.9114,18.8768,18.8941,17800.0
2005-06-13 12:50:00,32.76,32.82,32.74,32.74,21400.0,18.8999,18.9345,18.8883,18.8883,21400.0
2005-06-13 13:00:00,32.74,32.75,32.71,32.71,25000.0,18.8883,18.8941,18.871,18.871,25000.0
2005-06-13 13:10:00,32.71,32.72,32.67,32.69,25600.0,18.871,18.8768,18.8479,18.8595,25600.0
2005-06-13 13:20:00,32.7,32.74,32.7,32.74,13000.0,18.8653,18.8883,18.8653,18.8883,13000.0
2005-06-13 13:30:00,32.74,32.74,32.69,32.69,18000.0,18.8883,18.8883,18.8595,18.8595,18000.0
2005-06-13 13:40:00,32.69,32.69,32.63,32.63,22400.0,18.8595,18.8595,18.8249,18.8249,22400.0
2005-06-13 13:50:00,32.63,32.66,32.59,32.59,52800.0,18.8249,18.8422,18.8018,18.8018,52800.0
2005-06-13 14:00:00,32.59,32.71,32.58,32.67,47000.0,18.8018,18.871,18.796,18.8479,47000.0
2005-06-13 14:10:00,32.67,32.69,32.59,32.61,25800.0,18.8479,18.8595,18.8018,18.8133,25800.0
2005-06-13 14:20:00,32.61,32.65,32.6,32.62,20200.0,18.8133,18.8364,18.8076,18.8191,20200.0
2005-06-13 14:30:00,32.6,32.67,32.57,32.6,46200.0,18.8076,18.8479,18.7903,18.8076,46200.0
2005-06-13 14:40:00,32.61,32.62,32.57,32.58,41200.0,18.8133,18.8191,18.7903,18.796,41200.0
2005-06-13 14:50:00,32.58,32.65,32.58,32.62,31400.0,18.796,18.8364,18.796,18.8191,31400.0
2005-06-13 15:00:00,32.62,32.63,32.58,32.6,41400.0,18.8191,18.8249,18.796,18.8076,41400.0
2005-06-13 15:10:00,32.6,32.6,32.51,32.51,70200.0,18.8076,18.8076,18.7556,18.7556,70200.0
2005-06-13 15:20:00,32.51,32.57,32.5,32.54,66400.0,18.7556,18.7903,18.7499,18.773,66400.0
2005-06-13 15:30:00,32.54,32.58,32.49,32.57,58000.0,18.773,18.796,18.7441,18.7903,58000.0
2005-06-13 15:40:00,32.57,32.57,32.52,32.55,35400.0,18.7903,18.7903,18.7614,18.7787,35400.0
2005-06-13 15:50:00,32.55,32.57,32.52,32.55,82200.0,18.7787,18.7903,18.7614,18.7787,82200.0
2005-06-14 09:30:00,32.44,32.49,32.42,32.49,72400.0,18.7153,18.7441,18.7037,18.7441,72400.0
2005-06-14 09:40:00,32.51,32.58,32.46,32.46,51400.0,18.7556,18.796,18.7268,18.7268,51400.0
2005-06-14 09:50:00,32.47,32.54,32.43,32.49,76200.0,18.7326,18.773,18.7095,18.7441,76200.0
2005-06-14 10:00:00,32.49,32.5,32.42,32.45,63800.0,18.7441,18.7499,18.7037,18.721,63800.0
2005-06-14 10:10:00,32.47,32.56,32.46,32.49,57400.0,18.7326,18.7845,18.7268,18.7441,57400.0
2005-06-14 10:20:00,32.49,32.54,32.42,32.49,50400.0,18.7441,18.773,18.7037,18.7441,50400.0
2005-06-14 10:30:00,32.49,32.6,32.49,32.6,30600.0,18.7441,18.8076,18.7441,18.8076,30600.0
2005-06-14 10:40:00,32.59,32.62,32.51,32.52,64600.0,18.8018,18.8191,18.7556,18.7614,64600.0
2005-06-14 10:50:00,32.52,32.55,32.5,32.53,50200.0,18.7614,18.7787,18.7499,18.7672,50200.0
2005-06-14 11:00:00,32.53,32.59,32.52,32.59,37200.0,18.7672,18.8018,18.7614,18.8018,37200.0
2005-06-14 11:10:00,32.59,32.65,32.58,32.63,59000.0,18.8018,18.8364,18.796,18.8249,59000.0
2005-06-14 11:20:00,32.64,32.68,32.62,32.63,48000.0,18.8306,18.8537,18.8191,18.8249,48000.0
2005-06-14 11:30:00,32.63,32.68,32.62,32.66,34200.0,18.8249,18.8537,18.8191,18.8422,34200.0
2005-06-14 11:40:00,32.67,32.77,32.67,32.77,42000.0,18.8479,18.9056,18.8479,18.9056,42000.0
2005-06-14 11:50:00,32.77,32.8,32.73,32.74,37200.0,18.9056,18.9229,18.8826,18.8883,37200.0
2005-06-14 12:00:00,32.75,32.77,32.7,32.73,22800.0,18.8941,18.9056,18.8653,18.8826,22800.0
2005-06-14 12:10:00,32.73,32.74,32.7,32.74,32400.0,18.8826,18.8883,18.8653,18.8883,32400.0
2005-06-14 12:20:00,32.72,32.72,32.63,32.63,25400.0,18.8768,18.8768,18.8249,18.8249,25400.0
2005-06-14 12:30:00,32.64,32.65,32.6,32.63,19200.0,18.8306,18.8364,18.8076,18.8249,19200.0
2005-06-14 12:40:00,32.63,32.66,32.6,32.65,18200.0,18.8249,18.8422,18.8076,18.8364,18200.0
2005-06-14 12:50:00,32.66,32.67,32.64,32.65,10200.0,18.8422,18.8479,18.8306,18.8364,10200.0
2005-06-14 13:00:00,32.65,32.65,32.56,32.6,20400.0,18.8364,18.8364,18.7845,18.8076,20400.0
2005-06-14 13:10:00,32.59,32.6,32.57,32.59,12400.0,18.8018,18.8076,18.7903,18.8018,12400.0
2005-06-14 13:20:00,32.59,32.63,32.59,32.62,19800.0,18.8018,18.8249,18.8018,18.8191,19800.0
2005-06-14 13:30:00,32.62,32.63,32.58,32.61,14200.0,18.8191,18.8249,18.796,18.8133,14200.0
2005-06-14 13:40:00,32.62,32.73,32.62,32.7,29000.0,18.8191,18.8826,18.8191,18.8653,29000.0
2005-06-14 13:50:00,32.7,32.78,32.67,32.78,55400.0,18.8653,18.9114,18.8479,18.9114,55400.0
2005-06-14 14:00:00,32.79,32.81,32.72,32.72,60600.0,18.9172,18.9287,18.8768,18.8768,60600.0
2005-06-14 14:10:00,32.72,32.72,32.67,32.68,16200.0,18.8768,18.8768,18.8479,18.8537,16200.0
2005-06-14 14:20:00,32.68,32.69,32.63,32.65,38200.0,18.8537,18.8595,18.8249,18.8364,38200.0
2005-06-14 14:30:00,32.65,32.7,32.6,32.67,23000.0,18.8364,18.8653,18.8076,18.8479,23000.0
2005-06-14 14:40:00,32.66,32.67,32.64,32.66,38600.0,18.8422,18.8479,18.8306,18.8422,38600.0
2005-06-14 14:50:00,32.66,32.66,32.58,32.64,37600.0,18.8422,18.8422,18.796,18.8306,37600.0
2005-06-14 15:00:00,32.64,32.64,32.59,32.59,73600.0,18.8306,18.8306,18.8018,18.8018,73600.0
2005-06-14 15:10:00,32.59,32.6,32.57,32.58,61000.0,18.8018,18.8076,18.7903,18.796,61000.0
2005-06-14 15:20:00,32.57,32.59,32.54,32.55,78800.0,18.7903,18.8018,18.773,18.7787,78800.0
2005-06-14 15:30:00,32.55,32.55,32.49,32.52,87000.0,18.7787,18.7787,18.7441,18.7614,87000.0
2005-06-14 15:40:00,32.52,32.54,32.49,32.52,93400.0,18.7614,18.773,18.7441,18.7614,93400.0
2005-06-14 15:50:00,32.53,32.57,32.51,32.55,92000.0,18.7672,18.7903,18.7556,18.7787,92000.0
2005-06-15 09:30:00,32.65,32.68,32.5,32.52,64000.0,18.8364,18.8537,18.7499,18.7614,64000.0
2005-06-15 09:40:00,32.52,32.55,32.41,32.49,140400.0,18.7614,18.7787,18.698,18.7441,140400.0
2005-06-15 09:50:00,32.49,32.49,32.38,32.38,51800.0,18.7441,18.7441,18.6806,18.6806,51800.0
2005-06-15 10:00:00,32.39,32.45,32.35,32.45,60200.0,18.6864,18.721,18.6633,18.721,60200.0
2005-06-15 10:10:00,32.44,32.5,32.39,32.46,34400.0,18.7153,18.7499,18.6864,18.7268,34400.0
2005-06-15 10:20:00,32.49,32.49,32.41,32.41,35000.0,18.7441,18.7441,18.698,18.698,35000.0
2005-06-15 10:30:00,32.42,32.44,32.35,32.38,111800.0,18.7037,18.7153,18.6633,18.6806,111800.0
2005-06-15 10:40:00,32.38,32.44,32.36,32.38,92400.0,18.6806,18.7153,18.6691,18.6806,92400.0
2005-06-15 10:50:00,32.38,32.42,32.35,32.42,86800.0,18.6806,18.7037,18.6633,18.7037,86800.0
2005-06-15 11:00:00,32.41,32.48,32.33,32.48,99600.0,18.698,18.7383,18.6518,18.7383,99600.0
2005-06-15 11:10:00,32.48,32.48,32.43,32.46,46800.0,18.7383,18.7383,18.7095,18.7268,46800.0
2005-06-15 11:20:00,32.45,32.51,32.45,32.48,38800.0,18.721,18.7556,18.721,18.7383,38800.0
2005-06-15 11:30:00,32.47,32.49,32.46,32.48,18600.0,18.7326,18.7441,18.7268,18.7383,18600.0
2005-06-15 11:40:00,32.48,32.48,32.43,32.45,46800.0,18.7383,18.7383,18.7095,18.721,46800.0
2005-06-15 11:50:00,32.45,32.47,32.43,32.45,51400.0,18.721,18.7326,18.7095,18.721,51400.0
2005-06-15 12:00:00,32.45,32.48,32.44,32.47,49800.0,18.721,18.7383,18.7153,18.7326,49800.0
2005-06-15 12:10:00,32.48,32.5,32.47,32.49,21000.0,18.7383,18.7499,18.7326,18.7441,21000.0
2005-06-15 12:20:00,32.49,32.49,32.45,32.45,23800.0,18.7441,18.7441,18.721,18.721,23800.0
2005-06-15 12:30:00,32.45,32.52,32.45,32.47,43200.0,18.721,18.7614,18.721,18.7326,43200.0
2005-06-15 12:40:00,32.47,32.47,32.44,32.44,14200.0,18.7326,18.7326,18.7153,18.7153,14200.0
2005-06-15 12:50:00,32.44,32.46,32.42,32.46,16200.0,18.7153,18.7268,18.7037,18.7268,16200.0
2005-06-15 13:00:00,32.46,32.51,32.46,32.49,28800.0,18.7268,18.7556,18.7268,18.7441,28800.0
2005-06-15 13:10:00,32.49,32.5,32.44,32.45,16400.0,18.7441,18.7499,18.7153,18.721,16400.0
2005-06-15 13:20:00,32.46,32.47,32.42,32.43,29200.0,18.7268,18.7326,18.7037,18.7095,29200.0
2005-06-15 13:30:00,32.44,32.46,32.4,32.45,37800.0,18.7153,18.7268,18.6922,18.721,37800.0
2005-06-15 13:40:00,32.45,32.48,32.42,32.47,34800.0,18.721,18.7383,18.7037,18.7326,34800.0
2005-06-15 13:50:00,32.48,32.52,32.47,32.49,38000.0,18.7383,18.7614,18.7326,18.7441,38000.0
2005-06-15 14:00:00,32.49,32.52,32.46,32.48,46800.0,18.7441,18.7614,18.7268,18.7383,46800.0
2005-06-15 14:10:00,32.48,32.55,32.47,32.55,71400.0,18.7383,18.7787,18.7326,18.7787,71400.0
2005-06-15 14:20:00,32.55,32.55,32.46,32.52,45800.0,18.7787,18.7787,18.7268,18.7614,45800.0
2005-06-15 14:30:00,32.52,32.54,32.49,32.49,27800.0,18.7614,18.773,18.7441,18.7441,27800.0
2005-06-15 14:40:00,32.49,32.57,32.49,32.55,59600.0,18.7441,18.7903,18.7441,18.7787,59600.0
2005-06-15 14:50:00,32.55,32.59,32.53,32.54,21400.0,18.7787,18.8018,18.7672,18.773,21400.0
2005-06-15 15:00:00,32.53,32.55,32.48,32.51,53800.0,18.7672,18.7787,18.7383,18.7556,53800.0
2005-06-15 15:10:00,32.51,32.58,32.51,32.57,30400.0,18.7556,18.796,18.7556,18.7903,30400.0
2005-06-15 15:20:00,32.57,32.63,32.56,32.6,48200.0,18.7903,18.8249,18.7845,18.8076,48200.0
2005-06-15 15:30:00,32.6,32.65,32.57,32.57,61400.0,18.8076,18.8364,18.7903,18.7903,61400.0
2005-06-15 15:40:00,32.58,32.6,32.54,32.55,69400.0,18.796,18.8076,18.773,18.7787,69400.0
2005-06-15 15:50:00,32.55,32.59,32.54,32.59,122000.0,18.7787,18.8018,18.773,18.8018,122000.0
2005-06-16 09:30:00,32.59,32.69,32.52,32.56,79400.0,18.8018,18.8595,18.7614,18.7845,79400.0
2005-06-16 09:40:00,32.57,32.74,32.57,32.63,67200.0,18.7903,18.8883,18.7903,18.8249,67200.0
2005-06-16 09:50:00,32.63,32.84,32.63,32.79,99800.0,18.8249,18.946,18.8249,18.9172,99800.0
2005-06-16 10:00:00,32.8,32.92,32.79,32.89,94400.0,18.9229,18.9922,18.9172,18.9749,94400.0
2005-06-16 10:10:00,32.89,32.94,32.87,32.92,55800.0,18.9749,19.0037,18.9633,18.9922,55800.0
2005-06-16 10:20:00,32.92,32.95,32.89,32.94,49400.0,18.9922,19.0095,18.9749,19.0037,49400.0
2005-06-16 10:30:00,32.93,32.98,32.91,32.96,46400.0,18.9979,19.0268,18.9864,19.0153,46400.0
2005-06-16 10:40:00,32.97,33.0,32.94,32.96,96800.0,19.021,19.0383,19.0037,19.0153,96800.0
2005-06-16 10:50:00,32.95,32.96,32.9,32.9,53000.0,19.0095,19.0153,18.9806,18.9806,53000.0
2005-06-16 11:00:00,32.9,32.92,32.9,32.9,34600.0,18.9806,18.9922,18.9806,18.9806,34600.0
2005-06-16 11:10:00,32.88,32.88,32.83,32.83,44200.0,18.9691,18.9691,18.9403,18.9403,44200.0
2005-06-16 11:20:00,32.84,32.89,32.8,32.81,38000.0,18.946,18.9749,18.9229,18.9287,38000.0
2005-06-16 11:30:00,32.81,32.88,32.81,32.84,29400.0,18.9287,18.9691,18.9287,18.946,29400.0
2005-06-16 11:40:00,32.83,32.85,32.81,32.83,36200.0,18.9403,18.9518,18.9287,18.9403,36200.0
2005-06-16 11:50:00,32.83,32.85,32.82,32.85,19600.0,18.9403,18.9518,18.9345,18.9518,19600.0
2005-06-16 12:00:00,32.83,32.83,32.76,32.8,46600.0,18.9403,18.9403,18.8999,18.9229,46600.0
2005-06-16 12:10:00,32.8,32.8,32.69,32.72,90600.0,18.9229,18.9229,18.8595,18.8768,90600.0
2005-06-16 12:20:00,32.73,32.76,32.72,32.76,30600.0,18.8826,18.8999,18.8768,18.8999,30600.0
2005-06-16 12:30:00,32.76,32.81,32.76,32.8,43000.0,18.8999,18.9287,18.8999,18.9229,43000.0
2005-06-16 12:40:00,32.8,32.8,32.76,32.79,15400.0,18.9229,18.9229,18.8999,18.9172,15400.0
2005-06-16 12:50:00,32.78,32.79,32.75,32.76,21400.0,18.9114,18.9172,18.8941,18.8999,21400.0
2005-06-16 13:00:00,32.77,32.77,32.74,32.77,29000.0,18.9056,18.9056,18.8883,18.9056,29000.0
2005-06-16 13:10:00,32.79,32.85,32.79,32.83,24600.0,18.9172,18.9518,18.9172,18.9403,24600.0
2005-06-16 13:20:00,32.84,32.85,32.76,32.77,28200.0,18.946,18.9518,18.8999,18.9056,28200.0
2005-06-16 13:30:00,32.76,32.84,32.76,32.8,32400.0,18.8999,18.946,18.8999,18.9229,32400.0
2005-06-16 13:40:00,32.79,32.82,32.77,32.77,15600.0,18.9172,18.9345,18.9056,18.9056,15600.0
2005-06-16 13:50:00,32.76,32.77,32.72,32.73,23400.0,18.8999,18.9056,18.8768,18.8826,23400.0
2005-06-16 14:00:00,32.73,32.77,32.72,32.74,22000.0,18.8826,18.9056,18.8768,18.8883,22000.0
2005-06-16 14:10:00,32.74,32.74,32.69,32.7,22000.0,18.8883,18.8883,18.8595,18.8653,22000.0
2005-06-16 14:20:00,32.7,32.75,32.69,32.72,29200.0,18.8653,18.8941,18.8595,18.8768,29200.0
2005-06-16 14:30:00,32.71,32.72,32.7,32.72,21000.0,18.871,18.8768,18.8653,18.8768,21000.0
2005-06-16 14:40:00,32.72,32.76,32.7,32.73,51600.0,18.8768,18.8999,18.8653,18.8826,51600.0
2005-06-16 14:50:00,32.74,32.74,32.71,32.74,27400.0,18.8883,18.8883,18.871,18.8883,27400.0
2005-06-16 15:00:00,32.74,32.75,32.69,32.71,70200.0,18.8883,18.8941,18.8595,18.871,70200.0
2005-06-16 15:10:00,32.71,32.77,32.7,32.71,30400.0,18.871,18.9056,18.8653,18.871,30400.0
2005-06-16 15:20:00,32.71,32.78,32.7,32.72,31400.0,18.871,18.9114,18.8653,18.8768,31400.0
2005-06-16 15:30:00,32.72,32.76,32.72,32.76,23400.0,18.8768,18.8999,18.8768,18.8999,23400.0
2005-06-16 15:40:00,32.76,32.77,32.74,32.76,46600.0,18.8999,18.9056,18.8883,18.8999,46600.0
2005-06-16 15:50:00,32.76,32.79,32.7,32.72,69600.0,18.8999,18.9172,18.8653,18.8768,69600.0
2005-06-17 09:30:00,33.23,33.25,32.83,32.99,1088200.0,19.171,19.1826,18.9403,19.0326,1088200.0
2005-06-17 09:40:00,32.99,33.18,32.97,33.14,94000.0,19.0326,19.1422,19.021,19.1191,94000.0
2005-06-17 09:50:00,33.1,33.18,33.02,33.07,101200.0,19.096,19.1422,19.0499,19.0787,101200.0
2005-06-17 10:00:00,33.08,33.08,32.89,32.89,120800.0,19.0845,19.0845,18.9749,18.9749,120800.0
2005-06-17 10:10:00,32.89,32.92,32.74,32.83,89800.0,18.9749,18.9922,18.8883,18.9403,89800.0
2005-06-17 10:20:00,32.83,32.91,32.83,32.85,81600.0,18.9403,18.9864,18.9403,18.9518,81600.0
2005-06-17 10:30:00,32.85,32.89,32.85,32.88,55000.0,18.9518,18.9749,18.9518,18.9691,55000.0
2005-06-17 10:40:00,32.88,32.88,32.8,32.8,58600.0,18.9691,18.9691,18.9229,18.9229,58600.0
2005-06-17 10:50:00,32.8,32.82,32.65,32.65,134000.0,18.9229,18.9345,18.8364,18.8364,134000.0
2005-06-17 11:00:00,32.65,32.65,32.58,32.6,155400.0,18.8364,18.8364,18.796,18.8076,155400.0
2005-06-17 11:10:00,32.6,32.63,32.58,32.63,94800.0,18.8076,18.8249,18.796,18.8249,94800.0
2005-06-17 11:20:00,32.63,32.64,32.58,32.6,70600.0,18.8249,18.8306,18.796,18.8076,70600.0
2005-06-17 11:30:00,32.6,32.6,32.56,32.57,51200.0,18.8076,18.8076,18.7845,18.7903,51200.0
2005-06-17 11:40:00,32.57,32.61,32.55,32.56,59000.0,18.7903,18.8133,18.7787,18.7845,59000.0
2005-06-17 11:50:00,32.57,32.69,32.57,32.68,66800.0,18.7903,18.8595,18.7903,18.8537,66800.0
2005-06-17 12:00:00,32.68,32.7,32.67,32.7,36200.0,18.8537,18.8653,18.8479,18.8653,36200.0
2005-06-17 12:10:00,32.7,32.74,32.7,32.74,33200.0,18.8653,18.8883,18.8653,18.8883,33200.0
2005-06-17 12:20:00,32.74,32.76,32.74,32.76,44200.0,18.8883,18.8999,18.8883,18.8999,44200.0
2005-06-17 12:30:00,32.76,32.85,32.76,32.85,66400.0,18.8999,18.9518,18.8999,18.9518,66400.0
2005-06-17 12:40:00,32.85,32.85,32.83,32.83,31600.0,18.9518,18.9518,18.9403,18.9403,31600.0
2005-06-17 12:50:00,32.82,32.86,32.82,32.86,40800.0,18.9345,18.9576,18.9345,18.9576,40800.0
2005-06-17 13:00:00,32.85,32.87,32.84,32.84,31200.0,18.9518,18.9633,18.946,18.946,31200.0
2005-06-17 13:10:00,32.84,32.92,32.82,32.87,66800.0,18.946,18.9922,18.9345,18.9633,66800.0
2005-06-17 13:20:00,32.87,32.87,32.85,32.85,24800.0,18.9633,18.9633,18.9518,18.9518,24800.0
2005-06-17 13:30:00,32.85,32.87,32.84,32.87,37000.0,18.9518,18.9633,18.946,18.9633,37000.0
2005-06-17 13:40:00,32.87,32.91,32.87,32.91,20200.0,18.9633,18.9864,18.9633,18.9864,20200.0
2005-06-17 13:50:00,32.91,32.93,32.9,32.92,44800.0,18.9864,18.9979,18.9806,18.9922,44800.0
2005-06-17 14:00:00,32.92,32.98,32.91,32.98,28000.0,18.9922,19.0268,18.9864,19.0268,28000.0
2005-06-17 14:10:00,32.98,32.98,32.96,32.97,31600.0,19.0268,19.0268,19.0153,19.021,31600.0
2005-06-17 14:20:00,32.97,32.99,32.92,32.93,20800.0,19.021,19.0326,18.9922,18.9979,20800.0
2005-06-17 14:30:00,32.93,32.93,32.87,32.87,27800.0,18.9979,18.9979,18.9633,18.9633,27800.0
2005-06-17 14:40:00,32.87,32.88,32.86,32.87,40000.0,18.9633,18.9691,18.9576,18.9633,40000.0
2005-06-17 14:50:00,32.87,32.91,32.86,32.88,53800.0,18.9633,18.9864,18.9576,18.9691,53800.0
2005-06-17 15:00:00,32.87,32.94,32.87,32.93,46400.0,18.9633,19.0037,18.9633,18.9979,46400.0
2005-06-17 15:10:00,32.93,32.95,32.9,32.95,20000.0,18.9979,19.0095,18.9806,19.0095,20000.0
2005-06-17 15:20:00,32.95,32.99,32.95,32.98,39400.0,19.0095,19.0326,19.0095,19.0268,39400.0
2005-06-17 15:30:00,32.99,33.03,32.93,32.97,61400.0,19.0326,19.0556,18.9979,19.021,61400.0
2005-06-17 15:40:00,32.97,33.02,32.97,33.02,57000.0,19.021,19.0499,19.021,19.0499,57000.0
2005-06-17 15:50:00,33.02,33.02,32.95,32.99,84000.0,19.0499,19.0499,19.0095,19.0326,84000.0
2005-06-20 09:30:00,32.76,32.88,32.7,32.7,69600.0,18.8999,18.9691,18.8653,18.8653,69600.0
2005-06-20 09:40:00,32.7,32.77,32.63,32.73,61400.0,18.8653,18.9056,18.8249,18.8826,61400.0
2005-06-20 09:50:00,32.74,32.77,32.68,32.77,25800.0,18.8883,18.9056,18.8537,18.9056,25800.0
2005-06-20 10:00:00,32.77,32.77,32.63,32.63,40200.0,18.9056,18.9056,18.8249,18.8249,40200.0
2005-06-20 10:10:00,32.64,32.64,32.58,32.59,37600.0,18.8306,18.8306,18.796,18.8018,37600.0
2005-06-20 10:20:00,32.59,32.62,32.57,32.59,72000.0,18.8018,18.8191,18.7903,18.8018,72000.0
2005-06-20 10:30:00,32.59,32.72,32.56,32.71,60200.0,18.8018,18.8768,18.7845,18.871,60200.0
2005-06-20 10:40:00,32.74,32.74,32.66,32.72,61800.0,18.8883,18.8883,18.8422,18.8768,61800.0
2005-06-20 10:50:00,32.73,32.73,32.62,32.69,34400.0,18.8826,18.8826,18.8191,18.8595,34400.0
2005-06-20 11:00:00,32.69,32.75,32.67,32.72,54400.0,18.8595,18.8941,18.8479,18.8768,54400.0
2005-06-20 11:10:00,32.73,32.76,32.65,32.65,51200.0,18.8826,18.8999,18.8364,18.8364,51200.0
2005-06-20 11:20:00,32.65,32.65,32.62,32.63,52800.0,18.8364,18.8364,18.8191,18.8249,52800.0
2005-06-20 11:30:00,32.64,32.65,32.6,32.6,32800.0,18.8306,18.8364,18.8076,18.8076,32800.0
2005-06-20 11:40:00,32.6,32.62,32.57,32.57,50400.0,18.8076,18.8191,18.7903,18.7903,50400.0
2005-06-20 11:50:00,32.58,32.62,32.58,32.62,49200.0,18.796,18.8191,18.796,18.8191,49200.0
2005-06-20 12:00:00,32.62,32.67,32.61,32.65,43000.0,18.8191,18.8479,18.8133,18.8364,43000.0
2005-06-20 12:10:00,32.65,32.66,32.6,32.6,33000.0,18.8364,18.8422,18.8076,18.8076,33000.0
2005-06-20 12:20:00,32.6,32.63,32.6,32.6,35600.0,18.8076,18.8249,18.8076,18.8076,35600.0
2005-06-20 12:30:00,32.63,32.66,32.63,32.65,28400.0,18.8249,18.8422,18.8249,18.8364,28400.0
2005-06-20 12:40:00,32.65,32.66,32.62,32.63,23000.0,18.8364,18.8422,18.8191,18.8249,23000.0
2005-06-20 12:50:00,32.63,32.66,32.63,32.63,14800.0,18.8249,18.8422,18.8249,18.8249,14800.0
2005-06-20 13:00:00,32.63,32.63,32.59,32.59,38000.0,18.8249,18.8249,18.8018,18.8018,38000.0
2005-06-20 13:10:00,32.59,32.59,32.5,32.51,144800.0,18.8018,18.8018,18.7499,18.7556,144800.0
2005-06-20 13:20:00,32.52,32.56,32.52,32.56,36600.0,18.7614,18.7845,18.7614,18.7845,36600.0
2005-06-20 13:30:00,32.55,32.56,32.52,32.56,61200.0,18.7787,18.7845,18.7614,18.7845,61200.0
2005-06-20 13:40:00,32.56,32.6,32.53,32.54,42200.0,18.7845,18.8076,18.7672,18.773,42200.0
2005-06-20 13:50:00,32.55,32.63,32.54,32.62,55000.0,18.7787,18.8249,18.773,18.8191,55000.0
2005-06-20 14:00:00,32.61,32.68,32.61,32.62,103000.0,18.8133,18.8537,18.8133,18.8191,103000.0
2005-06-20 14:10:00,32.62,32.65,32.59,32.61,68400.0,18.8191,18.8364,18.8018,18.8133,68400.0
2005-06-20 14:20:00,32.61,32.63,32.52,32.6,121000.0,18.8133,18.8249,18.7614,18.8076,121000.0
2005-06-20 14:30:00,32.6,32.61,32.55,32.6,126400.0,18.8076,18.8133,18.7787,18.8076,126400.0
2005-06-20 14:40:00,32.6,32.62,32.58,32.61,62400.0,18.8076,18.8191,18.796,18.8133,62400.0
2005-06-20 14:50:00,32.6,32.62,32.53,32.6,88400.0,18.8076,18.8191,18.7672,18.8076,88400.0
2005-06-20 15:00:00,32.6,32.6,32.58,32.6,159200.0,18.8076,18.8076,18.796,18.8076,159200.0
2005-06-20 15:10:00,32.6,32.65,32.58,32.6,158800.0,18.8076,18.8364,18.796,18.8076,158800.0
2005-06-20 15:20:00,32.6,32.63,32.57,32.6,72400.0,18.8076,18.8249,18.7903,18.8076,72400.0
2005-06-20 15:30:00,32.6,32.63,32.6,32.62,76400.0,18.8076,18.8249,18.8076,18.8191,76400.0
2005-06-20 15:40:00,32.62,32.62,32.59,32.59,79000.0,18.8191,18.8191,18.8018,18.8018,79000.0
2005-06-20 15:50:00,32.6,32.6,32.52,32.54,151800.0,18.8076,18.8076,18.7614,18.773,151800.0
2005-06-21 09:30:00,32.52,32.6,32.51,32.58,98800.0,18.7614,18.8076,18.7556,18.796,98800.0
2005-06-21 09:40:00,32.59,32.65,32.5,32.53,75000.0,18.8018,18.8364,18.7499,18.7672,75000.0
2005-06-21 09:50:00,32.53,32.68,32.49,32.54,93600.0,18.7672,18.8537,18.7441,18.773,93600.0
2005-06-21 10:00:00,32.54,32.58,32.46,32.51,106600.0,18.773,18.796,18.7268,18.7556,106600.0
2005-06-21 10:10:00,32.52,32.57,32.45,32.49,62800.0,18.7614,18.7903,18.721,18.7441,62800.0
2005-06-21 10:20:00,32.49,32.61,32.45,32.57,68600.0,18.7441,18.8133,18.721,18.7903,68600.0
2005-06-21 10:30:00,32.55,32.62,32.52,32.55,62200.0,18.7787,18.8191,18.7614,18.7787,62200.0
2005-06-21 10:40:00,32.56,32.62,32.51,32.52,72800.0,18.7845,18.8191,18.7556,18.7614,72800.0
2005-06-21 10:50:00,32.52,32.53,32.48,32.51,56400.0,18.7614,18.7672,18.7383,18.7556,56400.0
2005-06-21 11:00:00,32.51,32.55,32.51,32.54,60800.0,18.7556,18.7787,18.7556,18.773,60800.0
2005-06-21 11:10:00,32.54,32.58,32.53,32.58,42200.0,18.773,18.796,18.7672,18.796,42200.0
2005-06-21 11:20:00,32.57,32.59,32.5,32.55,87400.0,18.7903,18.8018,18.7499,18.7787,87400.0
2005-06-21 11:30:00,32.55,32.6,32.53,32.58,215000.0,18.7787,18.8076,18.7672,18.796,215000.0
2005-06-21 11:40:00,32.59,32.59,32.51,32.54,169400.0,18.8018,18.8018,18.7556,18.773,169400.0
2005-06-21 11:50:00,32.54,32.57,32.54,32.55,40200.0,18.773,18.7903,18.773,18.7787,40200.0
2005-06-21 12:00:00,32.55,32.62,32.55,32.61,62200.0,18.7787,18.8191,18.7787,18.8133,62200.0
2005-06-21 12:10:00,32.62,32.68,32.6,32.66,167800.0,18.8191,18.8537,18.8076,18.8422,167800.0
2005-06-21 12:20:00,32.66,32.66,32.6,32.62,71400.0,18.8422,18.8422,18.8076,18.8191,71400.0
2005-06-21 12:30:00,32.61,32.68,32.6,32.68,108600.0,18.8133,18.8537,18.8076,18.8537,108600.0
2005-06-21 12:40:00,32.67,32.67,32.63,32.65,41200.0,18.8479,18.8479,18.8249,18.8364,41200.0
2005-06-21 12:50:00,32.65,32.67,32.6,32.61,33400.0,18.8364,18.8479,18.8076,18.8133,33400.0
2005-06-21 13:00:00,32.6,32.61,32.6,32.6,33000.0,18.8076,18.8133,18.8076,18.8076,33000.0
2005-06-21 13:10:00,32.6,32.6,32.56,32.56,38200.0,18.8076,18.8076,18.7845,18.7845,38200.0
2005-06-21 13:20:00,32.58,32.58,32.52,32.57,36200.0,18.796,18.796,18.7614,18.7903,36200.0
2005-06-21 13:30:00,32.58,32.58,32.54,32.55,34800.0,18.796,18.796,18.773,18.7787,34800.0
2005-06-21 13:40:00,32.55,32.63,32.55,32.6,52800.0,18.7787,18.8249,18.7787,18.8076,52800.0
2005-06-21 13:50:00,32.6,32.61,32.54,32.57,51800.0,18.8076,18.8133,18.773,18.7903,51800.0
2005-06-21 14:00:00,32.56,32.63,32.55,32.57,53000.0,18.7845,18.8249,18.7787,18.7903,53000.0
2005-06-21 14:10:00,32.58,32.65,32.57,32.64,92400.0,18.796,18.8364,18.7903,18.8306,92400.0
2005-06-21 14:20:00,32.63,32.63,32.59,32.62,43600.0,18.8249,18.8249,18.8018,18.8191,43600.0
2005-06-21 14:30:00,32.62,32.68,32.61,32.65,41200.0,18.8191,18.8537,18.8133,18.8364,41200.0
2005-06-21 14:40:00,32.64,32.67,32.61,32.64,45200.0,18.8306,18.8479,18.8133,18.8306,45200.0
2005-06-21 14:50:00,32.64,32.65,32.56,32.59,87400.0,18.8306,18.8364,18.7845,18.8018,87400.0
2005-06-21 15:00:00,32.59,32.61,32.52,32.54,95800.0,18.8018,18.8133,18.7614,18.773,95800.0
2005-06-21 15:10:00,32.53,32.55,32.51,32.52,116400.0,18.7672,18.7787,18.7556,18.7614,116400.0
2005-06-21 15:20:00,32.52,32.56,32.52,32.53,107800.0,18.7614,18.7845,18.7614,18.7672,107800.0
2005-06-21 15:30:00,32.53,32.59,32.52,32.57,79000.0,18.7672,18.8018,18.7614,18.7903,79000.0
2005-06-21 15:40:00,32.56,32.56,32.51,32.51,106600.0,18.7845,18.7845,18.7556,18.7556,106600.0
2005-06-21 15:50:00,32.52,32.55,32.51,32.52,122600.0,18.7614,18.7787,18.7556,18.7614,122600.0
2005-06-22 09:30:00,32.56,32.67,32.55,32.6,117800.0,18.7845,18.8479,18.7787,18.8076,117800.0
2005-06-22 09:40:00,32.6,32.65,32.57,32.59,136200.0,18.8076,18.8364,18.7903,18.8018,136200.0
2005-06-22 09:50:00,32.59,32.62,32.57,32.6,68400.0,18.8018,18.8191,18.7903,18.8076,68400.0
2005-06-22 10:00:00,32.6,32.6,32.55,32.6,114600.0,18.8076,18.8076,18.7787,18.8076,114600.0
2005-06-22 10:10:00,32.6,32.6,32.55,32.58,75200.0,18.8076,18.8076,18.7787,18.796,75200.0
2005-06-22 10:20:00,32.58,32.59,32.55,32.57,65800.0,18.796,18.8018,18.7787,18.7903,65800.0
2005-06-22 10:30:00,32.56,32.65,32.55,32.62,67800.0,18.7845,18.8364,18.7787,18.8191,67800.0
2005-06-22 10:40:00,32.62,32.63,32.54,32.54,51800.0,18.8191,18.8249,18.773,18.773,51800.0
2005-06-22 10:50:00,32.54,32.55,32.5,32.52,50200.0,18.773,18.7787,18.7499,18.7614,50200.0
2005-06-22 11:00:00,32.51,32.55,32.5,32.5,78400.0,18.7556,18.7787,18.7499,18.7499,78400.0
2005-06-22 11:10:00,32.51,32.58,32.51,32.57,56200.0,18.7556,18.796,18.7556,18.7903,56200.0
2005-06-22 11:20:00,32.57,32.62,32.56,32.59,30200.0,18.7903,18.8191,18.7845,18.8018,30200.0
2005-06-22 11:30:00,32.6,32.63,32.55,32.6,41600.0,18.8076,18.8249,18.7787,18.8076,41600.0
2005-06-22 11:40:00,32.6,32.62,32.56,32.6,31000.0,18.8076,18.8191,18.7845,18.8076,31000.0
2005-06-22 11:50:00,32.61,32.62,32.57,32.61,44400.0,18.8133,18.8191,18.7903,18.8133,44400.0
2005-06-22 12:00:00,32.61,32.66,32.6,32.64,37000.0,18.8133,18.8422,18.8076,18.8306,37000.0
2005-06-22 12:10:00,32.64,32.74,32.63,32.72,64600.0,18.8306,18.8883,18.8249,18.8768,64600.0
2005-06-22 12:20:00,32.72,32.73,32.68,32.69,35400.0,18.8768,18.8826,18.8537,18.8595,35400.0
2005-06-22 12:30:00,32.68,32.71,32.68,32.71,63400.0,18.8537,18.871,18.8537,18.871,63400.0
2005-06-22 12:40:00,32.7,32.7,32.68,32.68,27400.0,18.8653,18.8653,18.8537,18.8537,27400.0
2005-06-22 12:50:00,32.69,32.73,32.67,32.71,48000.0,18.8595,18.8826,18.8479,18.871,48000.0
2005-06-22 13:00:00,32.71,32.74,32.7,32.71,37400.0,18.871,18.8883,18.8653,18.871,37400.0
2005-06-22 13:10:00,32.71,32.73,32.68,32.71,33800.0,18.871,18.8826,18.8537,18.871,33800.0
2005-06-22 13:20:00,32.72,32.72,32.68,32.68,27000.0,18.8768,18.8768,18.8537,18.8537,27000.0
2005-06-22 13:30:00,32.68,32.69,32.63,32.65,53400.0,18.8537,18.8595,18.8249,18.8364,53400.0
2005-06-22 13:40:00,32.64,32.66,32.63,32.63,27600.0,18.8306,18.8422,18.8249,18.8249,27600.0
2005-06-22 13:50:00,32.62,32.67,32.59,32.61,47600.0,18.8191,18.8479,18.8018,18.8133,47600.0
2005-06-22 14:00:00,32.6,32.6,32.55,32.56,84200.0,18.8076,18.8076,18.7787,18.7845,84200.0
2005-06-22 14:10:00,32.57,32.58,32.56,32.57,32200.0,18.7903,18.796,18.7845,18.7903,32200.0
2005-06-22 14:20:00,32.57,32.61,32.56,32.58,59200.0,18.7903,18.8133,18.7845,18.796,59200.0
2005-06-22 14:30:00,32.58,32.58,32.56,32.58,33200.0,18.796,18.796,18.7845,18.796,33200.0
2005-06-22 14:40:00,32.58,32.61,32.55,32.58,50000.0,18.796,18.8133,18.7787,18.796,50000.0
2005-06-22 14:50:00,32.58,32.64,32.58,32.61,46000.0,18.796,18.8306,18.796,18.8133,46000.0
2005-06-22 15:00:00,32.61,32.67,32.61,32.63,47800.0,18.8133,18.8479,18.8133,18.8249,47800.0
2005-06-22 15:10:00,32.63,32.7,32.63,32.68,54000.0,18.8249,18.8653,18.8249,18.8537,54000.0
2005-06-22 15:20:00,32.68,32.7,32.63,32.65,80000.0,18.8537,18.8653,18.8249,18.8364,80000.0
2005-06-22 15:30:00,32.65,32.68,32.63,32.67,75000.0,18.8364,18.8537,18.8249,18.8479,75000.0
2005-06-22 15:40:00,32.67,32.68,32.64,32.67,41600.0,18.8479,18.8537,18.8306,18.8479,41600.0
2005-06-22 15:50:00,32.67,32.7,32.66,32.67,59600.0,18.8479,18.8653,18.8422,18.8479,59600.0
2005-06-23 09:30:00,32.63,32.74,32.62,32.63,61400.0,18.8249,18.8883,18.8191,18.8249,61400.0
2005-06-23 09:40:00,32.62,32.68,32.62,32.62,101600.0,18.8191,18.8537,18.8191,18.8191,101600.0
2005-06-23 09:50:00,32.62,32.63,32.54,32.62,65000.0,18.8191,18.8249,18.773,18.8191,65000.0
2005-06-23 10:00:00,32.62,32.62,32.54,32.56,54600.0,18.8191,18.8191,18.773,18.7845,54600.0
2005-06-23 10:10:00,32.55,32.57,32.52,32.55,76800.0,18.7787,18.7903,18.7614,18.7787,76800.0
2005-06-23 10:20:00,32.55,32.6,32.52,32.54,45200.0,18.7787,18.8076,18.7614,18.773,45200.0
2005-06-23 10:30:00,32.53,32.57,32.49,32.57,49000.0,18.7672,18.7903,18.7441,18.7903,49000.0
2005-06-23 10:40:00,32.56,32.56,32.49,32.49,46400.0,18.7845,18.7845,18.7441,18.7441,46400.0
2005-06-23 10:50:00,32.49,32.51,32.48,32.49,79400.0,18.7441,18.7556,18.7383,18.7441,79400.0
2005-06-23 11:00:00,32.49,32.52,32.48,32.52,87400.0,18.7441,18.7614,18.7383,18.7614,87400.0
2005-06-23 11:10:00,32.52,32.55,32.49,32.55,57600.0,18.7614,18.7787,18.7441,18.7787,57600.0
2005-06-23 11:20:00,32.55,32.6,32.53,32.54,33200.0,18.7787,18.8076,18.7672,18.773,33200.0
2005-06-23 11:30:00,32.54,32.57,32.5,32.52,25400.0,18.773,18.7903,18.7499,18.7614,25400.0
2005-06-23 11:40:00,32.51,32.54,32.5,32.53,31000.0,18.7556,18.773,18.7499,18.7672,31000.0
2005-06-23 11:50:00,32.54,32.55,32.51,32.51,33400.0,18.773,18.7787,18.7556,18.7556,33400.0
2005-06-23 12:00:00,32.5,32.51,32.48,32.51,42400.0,18.7499,18.7556,18.7383,18.7556,42400.0
2005-06-23 12:10:00,32.51,32.55,32.51,32.52,24400.0,18.7556,18.7787,18.7556,18.7614,24400.0
2005-06-23 12:20:00,32.52,32.53,32.5,32.5,35600.0,18.7614,18.7672,18.7499,18.7499,35600.0
2005-06-23 12:30:00,32.5,32.54,32.49,32.52,35200.0,18.7499,18.773,18.7441,18.7614,35200.0
2005-06-23 12:40:00,32.52,32.52,32.5,32.51,19000.0,18.7614,18.7614,18.7499,18.7556,19000.0
2005-06-23 12:50:00,32.52,32.52,32.47,32.48,32000.0,18.7614,18.7614,18.7326,18.7383,32000.0
2005-06-23 13:00:00,32.48,32.49,32.45,32.45,59000.0,18.7383,18.7441,18.721,18.721,59000.0
2005-06-23 13:10:00,32.45,32.48,32.45,32.47,45000.0,18.721,18.7383,18.721,18.7326,45000.0
2005-06-23 13:20:00,32.47,32.51,32.47,32.48,42400.0,18.7326,18.7556,18.7326,18.7383,42400.0
2005-06-23 13:30:00,32.48,32.51,32.45,32.45,105800.0,18.7383,18.7556,18.721,18.721,105800.0
2005-06-23 13:40:00,32.44,32.44,32.37,32.37,115000.0,18.7153,18.7153,18.6749,18.6749,115000.0
2005-06-23 13:50:00,32.37,32.38,32.32,32.35,117200.0,18.6749,18.6806,18.646,18.6633,117200.0
2005-06-23 14:00:00,32.34,32.38,32.32,32.37,102200.0,18.6576,18.6806,18.646,18.6749,102200.0
2005-06-23 14:10:00,32.37,32.42,32.31,32.42,142400.0,18.6749,18.7037,18.6403,18.7037,142400.0
2005-06-23 14:20:00,32.41,32.42,32.35,32.38,58600.0,18.698,18.7037,18.6633,18.6806,58600.0
2005-06-23 14:30:00,32.38,32.44,32.38,32.44,40200.0,18.6806,18.7153,18.6806,18.7153,40200.0
2005-06-23 14:40:00,32.44,32.44,32.38,32.41,91600.0,18.7153,18.7153,18.6806,18.698,91600.0
2005-06-23 14:50:00,32.41,32.41,32.33,32.35,72200.0,18.698,18.698,18.6518,18.6633,72200.0
2005-06-23 15:00:00,32.35,32.35,32.25,32.27,86400.0,18.6633,18.6633,18.6056,18.6172,86400.0
2005-06-23 15:10:00,32.28,32.34,32.27,32.27,67200.0,18.623,18.6576,18.6172,18.6172,67200.0
2005-06-23 15:20:00,32.26,32.27,32.17,32.17,87400.0,18.6114,18.6172,18.5595,18.5595,87400.0
2005-06-23 15:30:00,32.17,32.17,32.13,32.16,115600.0,18.5595,18.5595,18.5364,18.5537,115600.0
2005-06-23 15:40:00,32.16,32.16,32.05,32.07,158000.0,18.5537,18.5537,18.4903,18.5018,158000.0
2005-06-23 15:50:00,32.07,32.1,32.0,32.05,256800.0,18.5018,18.5191,18.4614,18.4903,256800.0
2005-06-24 09:30:00,32.06,32.06,31.9,31.9,58200.0,18.496,18.496,18.4037,18.4037,58200.0
2005-06-24 09:40:00,31.9,31.94,31.81,31.87,61200.0,18.4037,18.4268,18.3518,18.3864,61200.0
2005-06-24 09:50:00,31.83,31.99,31.8,31.98,61200.0,18.3633,18.4556,18.346,18.4499,61200.0
2005-06-24 10:00:00,31.99,32.04,31.95,32.01,88000.0,18.4556,18.4845,18.4326,18.4672,88000.0
2005-06-24 10:10:00,32.01,32.04,31.93,31.93,124600.0,18.4672,18.4845,18.421,18.421,124600.0
2005-06-24 10:20:00,31.93,31.95,31.9,31.92,57200.0,18.421,18.4326,18.4037,18.4153,57200.0
2005-06-24 10:30:00,31.92,31.97,31.91,31.95,46800.0,18.4153,18.4441,18.4095,18.4326,46800.0
2005-06-24 10:40:00,31.95,32.03,31.94,31.99,43200.0,18.4326,18.4787,18.4268,18.4556,43200.0
2005-06-24 10:50:00,31.97,32.0,31.93,31.96,42400.0,18.4441,18.4614,18.421,18.4383,42400.0
2005-06-24 11:00:00,31.96,32.0,31.95,31.99,83000.0,18.4383,18.4614,18.4326,18.4556,83000.0
2005-06-24 11:10:00,31.99,32.0,31.96,31.96,50600.0,18.4556,18.4614,18.4383,18.4383,50600.0
2005-06-24 11:20:00,31.96,31.96,31.93,31.93,51400.0,18.4383,18.4383,18.421,18.421,51400.0
2005-06-24 11:30:00,31.93,31.95,31.87,31.87,71200.0,18.421,18.4326,18.3864,18.3864,71200.0
2005-06-24 11:40:00,31.86,31.89,31.85,31.87,45400.0,18.3806,18.398,18.3749,18.3864,45400.0
2005-06-24 11:50:00,31.87,31.87,31.79,31.84,89400.0,18.3864,18.3864,18.3403,18.3691,89400.0
2005-06-24 12:00:00,31.84,31.88,31.84,31.87,127000.0,18.3691,18.3922,18.3691,18.3864,127000.0
2005-06-24 12:10:00,31.86,31.89,31.83,31.89,42600.0,18.3806,18.398,18.3633,18.398,42600.0
2005-06-24 12:20:00,31.88,31.9,31.8,31.8,38600.0,18.3922,18.4037,18.346,18.346,38600.0
2005-06-24 12:30:00,31.8,31.84,31.8,31.82,47200.0,18.346,18.3691,18.346,18.3576,47200.0
2005-06-24 12:40:00,31.83,31.86,31.83,31.85,40400.0,18.3633,18.3806,18.3633,18.3749,40400.0
2005-06-24 12:50:00,31.86,31.93,31.85,31.85,78200.0,18.3806,18.421,18.3749,18.3749,78200.0
2005-06-24 13:00:00,31.86,31.9,31.84,31.86,40400.0,18.3806,18.4037,18.3691,18.3806,40400.0
2005-06-24 13:10:00,31.86,31.88,31.83,31.86,55600.0,18.3806,18.3922,18.3633,18.3806,55600.0
2005-06-24 13:20:00,31.86,31.89,31.85,31.86,45400.0,18.3806,18.398,18.3749,18.3806,45400.0
2005-06-24 13:30:00,31.86,31.88,31.81,31.85,94600.0,18.3806,18.3922,18.3518,18.3749,94600.0
2005-06-24 13:40:00,31.85,31.85,31.82,31.85,137400.0,18.3749,18.3749,18.3576,18.3749,137400.0
2005-06-24 13:50:00,31.85,31.86,31.82,31.82,73200.0,18.3749,18.3806,18.3576,18.3576,73200.0
2005-06-24 14:00:00,31.82,31.83,31.78,31.81,113000.0,18.3576,18.3633,18.3345,18.3518,113000.0
2005-06-24 14:10:00,31.81,31.86,31.81,31.83,51200.0,18.3518,18.3806,18.3518,18.3633,51200.0
2005-06-24 14:20:00,31.83,31.85,31.75,31.75,46400.0,18.3633,18.3749,18.3172,18.3172,46400.0
2005-06-24 14:30:00,31.75,31.83,31.75,31.79,55000.0,18.3172,18.3633,18.3172,18.3403,55000.0
2005-06-24 14:40:00,31.79,31.87,31.79,31.85,55600.0,18.3403,18.3864,18.3403,18.3749,55600.0
2005-06-24 14:50:00,31.85,31.85,31.78,31.81,89800.0,18.3749,18.3749,18.3345,18.3518,89800.0
2005-06-24 15:00:00,31.82,31.82,31.76,31.77,64800.0,18.3576,18.3576,18.323,18.3287,64800.0
2005-06-24 15:10:00,31.76,31.76,31.71,31.73,132200.0,18.323,18.323,18.2941,18.3056,132200.0
2005-06-24 15:20:00,31.73,31.74,31.67,31.69,170800.0,18.3056,18.3114,18.271,18.2826,170800.0
2005-06-24 15:30:00,31.68,31.79,31.68,31.79,101600.0,18.2768,18.3403,18.2768,18.3403,101600.0
2005-06-24 15:40:00,31.79,31.8,31.7,31.74,366800.0,18.3403,18.346,18.2883,18.3114,366800.0
2005-06-24 15:50:00,31.74,31.74,31.63,31.68,251800.0,18.3114,18.3114,18.248,18.2768,251800.0
2005-06-27 09:30:00,31.66,31.76,31.56,31.67,111600.0,18.2653,18.323,18.2076,18.271,111600.0
2005-06-27 09:40:00,31.67,31.67,31.46,31.56,179200.0,18.271,18.271,18.1499,18.2076,179200.0
2005-06-27 09:50:00,31.58,31.59,31.5,31.59,34400.0,18.2191,18.2249,18.173,18.2249,34400.0
2005-06-27 10:00:00,31.55,31.63,31.55,31.57,58600.0,18.2018,18.248,18.2018,18.2133,58600.0
2005-06-27 10:10:00,31.59,31.7,31.57,31.68,48600.0,18.2249,18.2883,18.2133,18.2768,48600.0
2005-06-27 10:20:00,31.69,31.71,31.66,31.68,55600.0,18.2826,18.2941,18.2653,18.2768,55600.0
2005-06-27 10:30:00,31.67,31.77,31.64,31.75,65400.0,18.271,18.3287,18.2537,18.3172,65400.0
2005-06-27 10:40:00,31.75,31.75,31.7,31.73,75000.0,18.3172,18.3172,18.2883,18.3056,75000.0
2005-06-27 10:50:00,31.73,31.75,31.7,31.72,30400.0,18.3056,18.3172,18.2883,18.2999,30400.0
2005-06-27 11:00:00,31.72,31.75,31.68,31.71,42600.0,18.2999,18.3172,18.2768,18.2941,42600.0
2005-06-27 11:10:00,31.71,31.71,31.65,31.69,41800.0,18.2941,18.2941,18.2595,18.2826,41800.0
2005-06-27 11:20:00,31.72,31.73,31.67,31.69,34000.0,18.2999,18.3056,18.271,18.2826,34000.0
2005-06-27 11:30:00,31.68,31.69,31.61,31.65,43600.0,18.2768,18.2826,18.2364,18.2595,43600.0
2005-06-27 11:40:00,31.64,31.68,31.61,31.68,47000.0,18.2537,18.2768,18.2364,18.2768,47000.0
2005-06-27 11:50:00,31.68,31.7,31.65,31.68,29000.0,18.2768,18.2883,18.2595,18.2768,29000.0
2005-06-27 12:00:00,31.65,31.69,31.65,31.68,31800.0,18.2595,18.2826,18.2595,18.2768,31800.0
2005-06-27 12:10:00,31.68,31.72,31.67,31.71,55000.0,18.2768,18.2999,18.271,18.2941,55000.0
2005-06-27 12:20:00,31.71,31.73,31.68,31.73,36200.0,18.2941,18.3056,18.2768,18.3056,36200.0
2005-06-27 12:30:00,31.72,31.72,31.68,31.72,44400.0,18.2999,18.2999,18.2768,18.2999,44400.0
2005-06-27 12:40:00,31.72,31.72,31.65,31.65,27000.0,18.2999,18.2999,18.2595,18.2595,27000.0
2005-06-27 12:50:00,31.65,31.67,31.64,31.66,32200.0,18.2595,18.271,18.2537,18.2653,32200.0
2005-06-27 13:00:00,31.66,31.66,31.6,31.64,42400.0,18.2653,18.2653,18.2306,18.2537,42400.0
2005-06-27 13:10:00,31.64,31.67,31.63,31.65,19000.0,18.2537,18.271,18.248,18.2595,19000.0
2005-06-27 13:20:00,31.67,31.67,31.64,31.65,19400.0,18.271,18.271,18.2537,18.2595,19400.0
2005-06-27 13:30:00,31.64,31.66,31.63,31.64,27600.0,18.2537,18.2653,18.248,18.2537,27600.0
2005-06-27 13:40:00,31.64,31.65,31.56,31.57,48200.0,18.2537,18.2595,18.2076,18.2133,48200.0
2005-06-27 13:50:00,31.56,31.59,31.51,31.51,41200.0,18.2076,18.2249,18.1787,18.1787,41200.0
2005-06-27 14:00:00,31.5,31.57,31.5,31.57,60200.0,18.173,18.2133,18.173,18.2133,60200.0
2005-06-27 14:10:00,31.57,31.61,31.57,31.59,61600.0,18.2133,18.2364,18.2133,18.2249,61600.0
2005-06-27 14:20:00,31.6,31.6,31.57,31.57,95400.0,18.2306,18.2306,18.2133,18.2133,95400.0
2005-06-27 14:30:00,31.57,31.6,31.56,31.56,56600.0,18.2133,18.2306,18.2076,18.2076,56600.0
2005-06-27 14:40:00,31.56,31.58,31.54,31.58,56200.0,18.2076,18.2191,18.196,18.2191,56200.0
2005-06-27 14:50:00,31.58,31.61,31.57,31.59,52200.0,18.2191,18.2364,18.2133,18.2249,52200.0
2005-06-27 15:00:00,31.59,31.65,31.56,31.65,68800.0,18.2249,18.2595,18.2076,18.2595,68800.0
2005-06-27 15:10:00,31.65,31.7,31.64,31.7,81600.0,18.2595,18.2883,18.2537,18.2883,81600.0
2005-06-27 15:20:00,31.7,31.7,31.67,31.68,48200.0,18.2883,18.2883,18.271,18.2768,48200.0
2005-06-27 15:30:00,31.67,31.68,31.65,31.67,46400.0,18.271,18.2768,18.2595,18.271,46400.0
2005-06-27 15:40:00,31.68,31.68,31.63,31.63,50800.0,18.2768,18.2768,18.248,18.248,50800.0
2005-06-27 15:50:00,31.63,31.64,31.6,31.61,71600.0,18.248,18.2537,18.2306,18.2364,71600.0
2005-06-28 09:30:00,31.61,31.65,31.53,31.65,118400.0,18.2364,18.2595,18.1903,18.2595,118400.0
2005-06-28 09:40:00,31.65,31.86,31.63,31.79,98000.0,18.2595,18.3806,18.248,18.3403,98000.0
2005-06-28 09:50:00,31.79,31.86,31.79,31.81,56600.0,18.3403,18.3806,18.3403,18.3518,56600.0
2005-06-28 10:00:00,31.83,31.89,31.83,31.86,43400.0,18.3633,18.398,18.3633,18.3806,43400.0
2005-06-28 10:10:00,31.86,31.88,31.8,31.84,59600.0,18.3806,18.3922,18.346,18.3691,59600.0
2005-06-28 10:20:00,31.84,31.87,31.83,31.84,39200.0,18.3691,18.3864,18.3633,18.3691,39200.0
2005-06-28 10:30:00,31.84,31.89,31.83,31.89,47800.0,18.3691,18.398,18.3633,18.398,47800.0
2005-06-28 10:40:00,31.9,31.92,31.89,31.9,46200.0,18.4037,18.4153,18.398,18.4037,46200.0
2005-06-28 10:50:00,31.9,31.93,31.88,31.91,34200.0,18.4037,18.421,18.3922,18.4095,34200.0
2005-06-28 11:00:00,31.91,31.93,31.9,31.93,68200.0,18.4095,18.421,18.4037,18.421,68200.0
2005-06-28 11:10:00,31.93,31.93,31.91,31.92,55600.0,18.421,18.421,18.4095,18.4153,55600.0
2005-06-28 11:20:00,31.92,31.95,31.92,31.94,48200.0,18.4153,18.4326,18.4153,18.4268,48200.0
2005-06-28 11:30:00,31.94,31.96,31.92,31.95,52200.0,18.4268,18.4383,18.4153,18.4326,52200.0
2005-06-28 11:40:00,31.96,32.0,31.95,31.98,54000.0,18.4383,18.4614,18.4326,18.4499,54000.0
2005-06-28 11:50:00,31.98,32.0,31.94,31.95,28000.0,18.4499,18.4614,18.4268,18.4326,28000.0
2005-06-28 12:00:00,31.96,31.98,31.94,31.97,37400.0,18.4383,18.4499,18.4268,18.4441,37400.0
2005-06-28 12:10:00,31.97,32.01,31.97,31.99,42200.0,18.4441,18.4672,18.4441,18.4556,42200.0
2005-06-28 12:20:00,32.0,32.04,31.99,32.02,31000.0,18.4614,18.4845,18.4556,18.473,31000.0
2005-06-28 12:30:00,32.02,32.03,31.96,31.98,38000.0,18.473,18.4787,18.4383,18.4499,38000.0
2005-06-28 12:40:00,31.98,32.06,31.98,32.05,56200.0,18.4499,18.496,18.4499,18.4903,56200.0
2005-06-28 12:50:00,32.05,32.05,32.0,32.02,21200.0,18.4903,18.4903,18.4614,18.473,21200.0
2005-06-28 13:00:00,32.03,32.1,32.02,32.09,51800.0,18.4787,18.5191,18.473,18.5133,51800.0
2005-06-28 13:10:00,32.1,32.18,32.1,32.12,49200.0,18.5191,18.5653,18.5191,18.5306,49200.0
2005-06-28 13:20:00,32.12,32.18,32.12,32.16,78000.0,18.5306,18.5653,18.5306,18.5537,78000.0
2005-06-28 13:30:00,32.16,32.19,32.15,32.17,67600.0,18.5537,18.571,18.548,18.5595,67600.0
2005-06-28 13:40:00,32.17,32.18,32.13,32.15,54800.0,18.5595,18.5653,18.5364,18.548,54800.0
2005-06-28 13:50:00,32.14,32.16,32.1,32.14,54200.0,18.5422,18.5537,18.5191,18.5422,54200.0
2005-06-28 14:00:00,32.14,32.18,32.11,32.13,70200.0,18.5422,18.5653,18.5249,18.5364,70200.0
2005-06-28 14:10:00,32.13,32.15,32.12,32.13,34400.0,18.5364,18.548,18.5306,18.5364,34400.0
2005-06-28 14:20:00,32.13,32.13,32.09,32.13,36600.0,18.5364,18.5364,18.5133,18.5364,36600.0
2005-06-28 14:30:00,32.13,32.19,32.13,32.19,29800.0,18.5364,18.571,18.5364,18.571,29800.0
2005-06-28 14:40:00,32.19,32.24,32.19,32.22,50600.0,18.571,18.5999,18.571,18.5883,50600.0
2005-06-28 14:50:00,32.22,32.22,32.19,32.19,43400.0,18.5883,18.5883,18.571,18.571,43400.0
2005-06-28 15:00:00,32.2,32.26,32.19,32.23,37400.0,18.5768,18.6114,18.571,18.5941,37400.0
2005-06-28 15:10:00,32.24,32.26,32.22,32.24,58200.0,18.5999,18.6114,18.5883,18.5999,58200.0
2005-06-28 15:20:00,32.24,32.26,32.21,32.23,62200.0,18.5999,18.6114,18.5826,18.5941,62200.0
2005-06-28 15:30:00,32.23,32.23,32.17,32.18,49000.0,18.5941,18.5941,18.5595,18.5653,49000.0
2005-06-28 15:40:00,32.18,32.19,32.16,32.16,61000.0,18.5653,18.571,18.5537,18.5537,61000.0
2005-06-28 15:50:00,32.16,32.2,32.14,32.18,140600.0,18.5537,18.5768,18.5422,18.5653,140600.0
2005-06-29 09:30:00,32.23,32.27,32.18,32.2,103800.0,18.5941,18.6172,18.5653,18.5768,103800.0
2005-06-29 09:40:00,32.2,32.2,32.0,32.01,65600.0,18.5768,18.5768,18.4614,18.4672,65600.0
2005-06-29 09:50:00,32.01,32.07,31.97,32.02,49400.0,18.4672,18.5018,18.4441,18.473,49400.0
2005-06-29 10:00:00,32.02,32.05,31.95,31.97,66200.0,18.473,18.4903,18.4326,18.4441,66200.0
2005-06-29 10:10:00,31.97,32.0,31.9,31.9,72800.0,18.4441,18.4614,18.4037,18.4037,72800.0
2005-06-29 10:20:00,31.91,31.92,31.8,31.91,92200.0,18.4095,18.4153,18.346,18.4095,92200.0
2005-06-29 10:30:00,31.91,31.97,31.88,31.9,100400.0,18.4095,18.4441,18.3922,18.4037,100400.0
2005-06-29 10:40:00,31.89,31.95,31.89,31.95,165600.0,18.398,18.4326,18.398,18.4326,165600.0
2005-06-29 10:50:00,31.95,31.95,31.93,31.93,69800.0,18.4326,18.4326,18.421,18.421,69800.0
2005-06-29 11:00:00,31.93,31.95,31.92,31.95,74600.0,18.421,18.4326,18.4153,18.4326,74600.0
2005-06-29 11:10:00,31.93,32.04,31.93,32.04,42800.0,18.421,18.4845,18.421,18.4845,42800.0
2005-06-29 11:20:00,32.04,32.04,31.98,31.99,119600.0,18.4845,18.4845,18.4499,18.4556,119600.0
2005-06-29 11:30:00,32.0,32.0,31.96,31.98,87200.0,18.4614,18.4614,18.4383,18.4499,87200.0
2005-06-29 11:40:00,31.99,32.02,31.96,31.96,39000.0,18.4556,18.473,18.4383,18.4383,39000.0
2005-06-29 11:50:00,31.96,31.99,31.91,31.92,77200.0,18.4383,18.4556,18.4095,18.4153,77200.0
2005-06-29 12:00:00,31.92,31.93,31.82,31.86,64200.0,18.4153,18.421,18.3576,18.3806,64200.0
2005-06-29 12:10:00,31.86,31.93,31.86,31.93,85400.0,18.3806,18.421,18.3806,18.421,85400.0
2005-06-29 12:20:00,31.93,31.96,31.92,31.93,73600.0,18.421,18.4383,18.4153,18.421,73600.0
2005-06-29 12:30:00,31.93,31.94,31.91,31.93,49400.0,18.421,18.4268,18.4095,18.421,49400.0
2005-06-29 12:40:00,31.93,31.99,31.93,31.99,29800.0,18.421,18.4556,18.421,18.4556,29800.0
2005-06-29 12:50:00,31.99,32.02,31.98,32.0,41000.0,18.4556,18.473,18.4499,18.4614,41000.0
2005-06-29 13:00:00,32.01,32.04,32.01,32.04,61600.0,18.4672,18.4845,18.4672,18.4845,61600.0
2005-06-29 13:10:00,32.04,32.06,32.02,32.02,35600.0,18.4845,18.496,18.473,18.473,35600.0
2005-06-29 13:20:00,32.02,32.02,32.0,32.01,43000.0,18.473,18.473,18.4614,18.4672,43000.0
2005-06-29 13:30:00,32.01,32.01,31.97,31.99,63000.0,18.4672,18.4672,18.4441,18.4556,63000.0
2005-06-29 13:40:00,32.0,32.01,31.99,31.99,56200.0,18.4614,18.4672,18.4556,18.4556,56200.0
2005-06-29 13:50:00,31.99,32.0,31.91,31.93,49200.0,18.4556,18.4614,18.4095,18.421,49200.0
2005-06-29 14:00:00,31.93,31.95,31.9,31.91,85800.0,18.421,18.4326,18.4037,18.4095,85800.0
2005-06-29 14:10:00,31.91,31.95,31.91,31.93,29200.0,18.4095,18.4326,18.4095,18.421,29200.0
2005-06-29 14:20:00,31.94,31.94,31.92,31.92,24800.0,18.4268,18.4268,18.4153,18.4153,24800.0
2005-06-29 14:30:00,31.91,31.96,31.9,31.96,29800.0,18.4095,18.4383,18.4037,18.4383,29800.0
2005-06-29 14:40:00,31.95,32.0,31.94,31.96,71600.0,18.4326,18.4614,18.4268,18.4383,71600.0
2005-06-29 14:50:00,31.97,31.97,31.91,31.93,40000.0,18.4441,18.4441,18.4095,18.421,40000.0
2005-06-29 15:00:00,31.93,31.95,31.92,31.94,38000.0,18.421,18.4326,18.4153,18.4268,38000.0
2005-06-29 15:10:00,31.95,31.96,31.92,31.96,27600.0,18.4326,18.4383,18.4153,18.4383,27600.0
2005-06-29 15:20:00,31.96,31.96,31.88,31.89,54600.0,18.4383,18.4383,18.3922,18.398,54600.0
2005-06-29 15:30:00,31.89,31.95,31.89,31.94,64000.0,18.398,18.4326,18.398,18.4268,64000.0
2005-06-29 15:40:00,31.94,31.95,31.89,31.89,107000.0,18.4268,18.4326,18.398,18.398,107000.0
2005-06-29 15:50:00,31.89,31.9,31.85,31.86,75400.0,18.398,18.4037,18.3749,18.3806,75400.0
2005-06-30 09:30:00,31.63,31.71,31.53,31.57,219000.0,18.248,18.2941,18.1903,18.2133,219000.0
2005-06-30 09:40:00,31.55,31.59,31.55,31.58,173600.0,18.2018,18.2249,18.2018,18.2191,173600.0
2005-06-30 09:50:00,31.58,31.61,31.57,31.6,136800.0,18.2191,18.2364,18.2133,18.2306,136800.0
2005-06-30 10:00:00,31.6,31.6,31.49,31.5,106400.0,18.2306,18.2306,18.1672,18.173,106400.0
2005-06-30 10:10:00,31.5,31.5,31.38,31.38,265200.0,18.173,18.173,18.1037,18.1037,265200.0
2005-06-30 10:20:00,31.38,31.41,31.36,31.39,131400.0,18.1037,18.121,18.0922,18.1095,131400.0
2005-06-30 10:30:00,31.4,31.4,31.38,31.39,162000.0,18.1153,18.1153,18.1037,18.1095,162000.0
2005-06-30 10:40:00,31.39,31.4,31.39,31.4,95800.0,18.1095,18.1153,18.1095,18.1153,95800.0
2005-06-30 10:50:00,31.4,31.41,31.39,31.4,95200.0,18.1153,18.121,18.1095,18.1153,95200.0
2005-06-30 11:00:00,31.4,31.4,31.35,31.38,134800.0,18.1153,18.1153,18.0864,18.1037,134800.0
2005-06-30 11:10:00,31.38,31.4,31.35,31.37,59800.0,18.1037,18.1153,18.0864,18.098,59800.0
2005-06-30 11:20:00,31.38,31.41,31.36,31.39,39600.0,18.1037,18.121,18.0922,18.1095,39600.0
2005-06-30 11:30:00,31.4,31.43,31.4,31.42,40400.0,18.1153,18.1326,18.1153,18.1268,40400.0
2005-06-30 11:40:00,31.43,31.46,31.43,31.45,61200.0,18.1326,18.1499,18.1326,18.1441,61200.0
2005-06-30 11:50:00,31.45,31.5,31.45,31.49,114800.0,18.1441,18.173,18.1441,18.1672,114800.0
2005-06-30 12:00:00,31.49,31.52,31.48,31.52,54800.0,18.1672,18.1845,18.1614,18.1845,54800.0
2005-06-30 12:10:00,31.52,31.61,31.52,31.61,73000.0,18.1845,18.2364,18.1845,18.2364,73000.0
2005-06-30 12:20:00,31.61,31.65,31.61,31.61,55800.0,18.2364,18.2595,18.2364,18.2364,55800.0
2005-06-30 12:30:00,31.61,31.68,31.55,31.56,93800.0,18.2364,18.2768,18.2018,18.2076,93800.0
2005-06-30 12:40:00,31.57,31.59,31.55,31.58,31800.0,18.2133,18.2249,18.2018,18.2191,31800.0
2005-06-30 12:50:00,31.59,31.59,31.55,31.55,52800.0,18.2249,18.2249,18.2018,18.2018,52800.0
2005-06-30 13:00:00,31.55,31.55,31.51,31.53,38800.0,18.2018,18.2018,18.1787,18.1903,38800.0
2005-06-30 13:10:00,31.53,31.53,31.49,31.5,74400.0,18.1903,18.1903,18.1672,18.173,74400.0
2005-06-30 13:20:00,31.51,31.52,31.46,31.48,40600.0,18.1787,18.1845,18.1499,18.1614,40600.0
2005-06-30 13:30:00,31.49,31.52,31.47,31.48,68400.0,18.1672,18.1845,18.1556,18.1614,68400.0
2005-06-30 13:40:00,31.48,31.5,31.47,31.5,27600.0,18.1614,18.173,18.1556,18.173,27600.0
2005-06-30 13:50:00,31.5,31.62,31.5,31.61,39200.0,18.173,18.2422,18.173,18.2364,39200.0
2005-06-30 14:00:00,31.61,31.67,31.61,31.65,30800.0,18.2364,18.271,18.2364,18.2595,30800.0
2005-06-30 14:10:00,31.66,31.7,31.59,31.67,54600.0,18.2653,18.2883,18.2249,18.271,54600.0
2005-06-30 14:20:00,31.67,31.67,31.5,31.54,77400.0,18.271,18.271,18.173,18.196,77400.0
2005-06-30 14:30:00,31.55,31.57,31.42,31.47,93800.0,18.2018,18.2133,18.1268,18.1556,93800.0
2005-06-30 14:40:00,31.47,31.49,31.43,31.48,102400.0,18.1556,18.1672,18.1326,18.1614,102400.0
2005-06-30 14:50:00,31.5,31.57,31.48,31.5,143800.0,18.173,18.2133,18.1614,18.173,143800.0
2005-06-30 15:00:00,31.49,31.52,31.48,31.5,70000.0,18.1672,18.1845,18.1614,18.173,70000.0
2005-06-30 15:10:00,31.5,31.56,31.48,31.55,97000.0,18.173,18.2076,18.1614,18.2018,97000.0
2005-06-30 15:20:00,31.54,31.55,31.47,31.49,102000.0,18.196,18.2018,18.1556,18.1672,102000.0
2005-06-30 15:30:00,31.49,31.49,31.44,31.46,108600.0,18.1672,18.1672,18.1383,18.1499,108600.0
2005-06-30 15:40:00,31.46,31.46,31.36,31.37,115400.0,18.1499,18.1499,18.0922,18.098,115400.0
2005-06-30 15:50:00,31.36,31.36,31.26,31.31,156600.0,18.0922,18.0922,18.0345,18.0633,156600.0
2005-07-01 09:30:00,31.3,31.45,31.25,31.31,160000.0,18.0576,18.1441,18.0287,18.0633,160000.0
2005-07-01 09:40:00,31.31,31.42,31.3,31.36,74600.0,18.0633,18.1268,18.0576,18.0922,74600.0
2005-07-01 09:50:00,31.36,31.45,31.3,31.38,100400.0,18.0922,18.1441,18.0576,18.1037,100400.0
2005-07-01 10:00:00,31.35,31.5,31.35,31.42,81600.0,18.0864,18.173,18.0864,18.1268,81600.0
2005-07-01 10:10:00,31.41,31.42,31.35,31.39,79600.0,18.121,18.1268,18.0864,18.1095,79600.0
2005-07-01 10:20:00,31.38,31.45,31.35,31.43,56000.0,18.1037,18.1441,18.0864,18.1326,56000.0
2005-07-01 10:30:00,31.46,31.58,31.44,31.54,47200.0,18.1499,18.2191,18.1383,18.196,47200.0
2005-07-01 10:40:00,31.54,31.54,31.48,31.52,44600.0,18.196,18.196,18.1614,18.1845,44600.0
2005-07-01 10:50:00,31.52,31.53,31.46,31.47,40200.0,18.1845,18.1903,18.1499,18.1556,40200.0
2005-07-01 11:00:00,31.47,31.48,31.34,31.36,61600.0,18.1556,18.1614,18.0806,18.0922,61600.0
2005-07-01 11:10:00,31.36,31.45,31.36,31.45,30600.0,18.0922,18.1441,18.0922,18.1441,30600.0
2005-07-01 11:20:00,31.45,31.5,31.41,31.48,39000.0,18.1441,18.173,18.121,18.1614,39000.0
2005-07-01 11:30:00,31.48,31.48,31.41,31.41,21600.0,18.1614,18.1614,18.121,18.121,21600.0
2005-07-01 11:40:00,31.41,31.45,31.41,31.44,24200.0,18.121,18.1441,18.121,18.1383,24200.0
2005-07-01 11:50:00,31.43,31.43,31.39,31.39,34400.0,18.1326,18.1326,18.1095,18.1095,34400.0
2005-07-01 12:00:00,31.39,31.44,31.38,31.41,38000.0,18.1095,18.1383,18.1037,18.121,38000.0
2005-07-01 12:10:00,31.4,31.49,31.4,31.45,28800.0,18.1153,18.1672,18.1153,18.1441,28800.0
2005-07-01 12:20:00,31.45,31.48,31.43,31.44,27200.0,18.1441,18.1614,18.1326,18.1383,27200.0
2005-07-01 12:30:00,31.42,31.45,31.42,31.45,26200.0,18.1268,18.1441,18.1268,18.1441,26200.0
2005-07-01 12:40:00,31.45,31.45,31.42,31.43,31800.0,18.1441,18.1441,18.1268,18.1326,31800.0
2005-07-01 12:50:00,31.43,31.43,31.4,31.42,87200.0,18.1326,18.1326,18.1153,18.1268,87200.0
2005-07-01 13:00:00,31.42,31.43,31.4,31.42,37000.0,18.1268,18.1326,18.1153,18.1268,37000.0
2005-07-01 13:10:00,31.43,31.43,31.42,31.43,21200.0,18.1326,18.1326,18.1268,18.1326,21200.0
2005-07-01 13:20:00,31.43,31.45,31.39,31.41,172600.0,18.1326,18.1441,18.1095,18.121,172600.0
2005-07-01 13:30:00,31.41,31.43,31.39,31.42,28400.0,18.121,18.1326,18.1095,18.1268,28400.0
2005-07-01 13:40:00,31.42,31.43,31.4,31.43,25600.0,18.1268,18.1326,18.1153,18.1326,25600.0
2005-07-01 13:50:00,31.43,31.45,31.41,31.41,39200.0,18.1326,18.1441,18.121,18.121,39200.0
2005-07-01 14:00:00,31.43,31.45,31.41,31.43,51000.0,18.1326,18.1441,18.121,18.1326,51000.0
2005-07-01 14:10:00,31.43,31.43,31.39,31.4,33600.0,18.1326,18.1326,18.1095,18.1153,33600.0
2005-07-01 14:20:00,31.4,31.43,31.39,31.41,26200.0,18.1153,18.1326,18.1095,18.121,26200.0
2005-07-01 14:30:00,31.41,31.45,31.4,31.42,33800.0,18.121,18.1441,18.1153,18.1268,33800.0
2005-07-01 14:40:00,31.42,31.43,31.38,31.39,34600.0,18.1268,18.1326,18.1037,18.1095,34600.0
2005-07-01 14:50:00,31.39,31.43,31.39,31.42,37800.0,18.1095,18.1326,18.1095,18.1268,37800.0
2005-07-01 15:00:00,31.43,31.43,31.38,31.41,40000.0,18.1326,18.1326,18.1037,18.121,40000.0
2005-07-01 15:10:00,31.41,31.44,31.4,31.4,34000.0,18.121,18.1383,18.1153,18.1153,34000.0
2005-07-01 15:20:00,31.4,31.4,31.35,31.36,40000.0,18.1153,18.1153,18.0864,18.0922,40000.0
2005-07-01 15:30:00,31.36,31.41,31.36,31.38,38400.0,18.0922,18.121,18.0922,18.1037,38400.0
2005-07-01 15:40:00,31.39,31.4,31.36,31.37,68000.0,18.1095,18.1153,18.0922,18.098,68000.0
2005-07-01 15:50:00,31.37,31.4,31.36,31.38,72200.0,18.098,18.1153,18.0922,18.1037,72200.0
2005-07-05 09:30:00,31.39,31.39,31.3,31.36,103200.0,18.1095,18.1095,18.0576,18.0922,103200.0
2005-07-05 09:40:00,31.35,31.35,31.27,31.33,44600.0,18.0864,18.0864,18.0403,18.0749,44600.0
2005-07-05 09:50:00,31.33,31.34,31.3,31.32,40400.0,18.0749,18.0806,18.0576,18.0691,40400.0
2005-07-05 10:00:00,31.32,31.36,31.28,31.33,28600.0,18.0691,18.0922,18.046,18.0749,28600.0
2005-07-05 10:10:00,31.33,31.45,31.33,31.43,83400.0,18.0749,18.1441,18.0749,18.1326,83400.0
2005-07-05 10:20:00,31.43,31.55,31.42,31.53,55200.0,18.1326,18.2018,18.1268,18.1903,55200.0
2005-07-05 10:30:00,31.56,31.6,31.55,31.56,35200.0,18.2076,18.2306,18.2018,18.2076,35200.0
2005-07-05 10:40:00,31.55,31.68,31.55,31.67,31600.0,18.2018,18.2768,18.2018,18.271,31600.0
2005-07-05 10:50:00,31.66,31.68,31.61,31.66,53800.0,18.2653,18.2768,18.2364,18.2653,53800.0
2005-07-05 11:00:00,31.66,31.68,31.61,31.61,54600.0,18.2653,18.2768,18.2364,18.2364,54600.0
2005-07-05 11:10:00,31.61,31.67,31.61,31.67,26200.0,18.2364,18.271,18.2364,18.271,26200.0
2005-07-05 11:20:00,31.67,31.67,31.63,31.66,159400.0,18.271,18.271,18.248,18.2653,159400.0
2005-07-05 11:30:00,31.67,31.73,31.64,31.65,89600.0,18.271,18.3056,18.2537,18.2595,89600.0
2005-07-05 11:40:00,31.65,31.65,31.62,31.65,38600.0,18.2595,18.2595,18.2422,18.2595,38600.0
2005-07-05 11:50:00,31.65,31.69,31.65,31.67,17000.0,18.2595,18.2826,18.2595,18.271,17000.0
2005-07-05 12:00:00,31.66,31.7,31.65,31.66,34200.0,18.2653,18.2883,18.2595,18.2653,34200.0
2005-07-05 12:10:00,31.66,31.71,31.66,31.66,42400.0,18.2653,18.2941,18.2653,18.2653,42400.0
2005-07-05 12:20:00,31.66,31.77,31.65,31.77,68600.0,18.2653,18.3287,18.2595,18.3287,68600.0
2005-07-05 12:30:00,31.77,31.82,31.75,31.77,55800.0,18.3287,18.3576,18.3172,18.3287,55800.0
2005-07-05 12:40:00,31.76,31.81,31.75,31.8,43600.0,18.323,18.3518,18.3172,18.346,43600.0
2005-07-05 12:50:00,31.8,31.84,31.79,31.8,47600.0,18.346,18.3691,18.3403,18.346,47600.0
2005-07-05 13:00:00,31.79,31.8,31.76,31.77,51400.0,18.3403,18.346,18.323,18.3287,51400.0
2005-07-05 13:10:00,31.77,31.78,31.72,31.72,45400.0,18.3287,18.3345,18.2999,18.2999,45400.0
2005-07-05 13:20:00,31.72,31.73,31.7,31.71,131000.0,18.2999,18.3056,18.2883,18.2941,131000.0
2005-07-05 13:30:00,31.7,31.71,31.66,31.7,41200.0,18.2883,18.2941,18.2653,18.2883,41200.0
2005-07-05 13:40:00,31.72,31.75,31.67,31.68,53400.0,18.2999,18.3172,18.271,18.2768,53400.0
2005-07-05 13:50:00,31.68,31.68,31.58,31.58,37800.0,18.2768,18.2768,18.2191,18.2191,37800.0
2005-07-05 14:00:00,31.6,31.61,31.56,31.6,43600.0,18.2306,18.2364,18.2076,18.2306,43600.0
2005-07-05 14:10:00,31.6,31.63,31.56,31.62,77200.0,18.2306,18.248,18.2076,18.2422,77200.0
2005-07-05 14:20:00,31.63,31.64,31.59,31.6,46800.0,18.248,18.2537,18.2249,18.2306,46800.0
2005-07-05 14:30:00,31.6,31.6,31.56,31.58,58600.0,18.2306,18.2306,18.2076,18.2191,58600.0
2005-07-05 14:40:00,31.59,31.68,31.59,31.67,72200.0,18.2249,18.2768,18.2249,18.271,72200.0
2005-07-05 14:50:00,31.67,31.68,31.62,31.63,82600.0,18.271,18.2768,18.2422,18.248,82600.0
2005-07-05 15:00:00,31.62,31.64,31.57,31.59,61800.0,18.2422,18.2537,18.2133,18.2249,61800.0
2005-07-05 15:10:00,31.58,31.61,31.58,31.61,33600.0,18.2191,18.2364,18.2191,18.2364,33600.0
2005-07-05 15:20:00,31.61,31.65,31.59,31.59,50800.0,18.2364,18.2595,18.2249,18.2249,50800.0
2005-07-05 15:30:00,31.59,31.66,31.56,31.64,93400.0,18.2249,18.2653,18.2076,18.2537,93400.0
2005-07-05 15:40:00,31.64,31.72,31.63,31.71,85600.0,18.2537,18.2999,18.248,18.2941,85600.0
2005-07-05 15:50:00,31.71,31.72,31.56,31.65,142800.0,18.2941,18.2999,18.2076,18.2595,142800.0
2005-07-06 09:30:00,31.66,31.67,31.52,31.52,55600.0,18.2653,18.271,18.1845,18.1845,55600.0
2005-07-06 09:40:00,31.53,31.63,31.46,31.49,67800.0,18.1903,18.248,18.1499,18.1672,67800.0
2005-07-06 09:50:00,31.5,31.6,31.47,31.58,44600.0,18.173,18.2306,18.1556,18.2191,44600.0
2005-07-06 10:00:00,31.58,31.63,31.52,31.54,72200.0,18.2191,18.248,18.1845,18.196,72200.0
2005-07-06 10:10:00,31.55,31.57,31.5,31.5,28800.0,18.2018,18.2133,18.173,18.173,28800.0
2005-07-06 10:20:00,31.5,31.51,31.4,31.41,36800.0,18.173,18.1787,18.1153,18.121,36800.0
2005-07-06 10:30:00,31.41,31.53,31.38,31.53,38400.0,18.121,18.1903,18.1037,18.1903,38400.0
2005-07-06 10:40:00,31.53,31.56,31.52,31.52,32400.0,18.1903,18.2076,18.1845,18.1845,32400.0
2005-07-06 10:50:00,31.52,31.52,31.47,31.49,24200.0,18.1845,18.1845,18.1556,18.1672,24200.0
2005-07-06 11:00:00,31.49,31.51,31.45,31.49,52800.0,18.1672,18.1787,18.1441,18.1672,52800.0
2005-07-06 11:10:00,31.5,31.51,31.46,31.49,35000.0,18.173,18.1787,18.1499,18.1672,35000.0
2005-07-06 11:20:00,31.5,31.5,31.47,31.47,24800.0,18.173,18.173,18.1556,18.1556,24800.0
2005-07-06 11:30:00,31.47,31.5,31.46,31.5,19200.0,18.1556,18.173,18.1499,18.173,19200.0
2005-07-06 11:40:00,31.5,31.5,31.39,31.4,55600.0,18.173,18.173,18.1095,18.1153,55600.0
2005-07-06 11:50:00,31.41,31.49,31.41,31.49,17600.0,18.121,18.1672,18.121,18.1672,17600.0
2005-07-06 12:00:00,31.49,31.49,31.42,31.47,49400.0,18.1672,18.1672,18.1268,18.1556,49400.0
2005-07-06 12:10:00,31.47,31.48,31.46,31.48,21800.0,18.1556,18.1614,18.1499,18.1614,21800.0
2005-07-06 12:20:00,31.49,31.52,31.46,31.47,44000.0,18.1672,18.1845,18.1499,18.1556,44000.0
2005-07-06 12:30:00,31.47,31.48,31.38,31.43,24200.0,18.1556,18.1614,18.1037,18.1326,24200.0
2005-07-06 12:40:00,31.43,31.43,31.39,31.43,25400.0,18.1326,18.1326,18.1095,18.1326,25400.0
2005-07-06 12:50:00,31.43,31.43,31.38,31.39,15600.0,18.1326,18.1326,18.1037,18.1095,15600.0
2005-07-06 13:00:00,31.39,31.45,31.38,31.43,31400.0,18.1095,18.1441,18.1037,18.1326,31400.0
2005-07-06 13:10:00,31.44,31.45,31.4,31.43,26800.0,18.1383,18.1441,18.1153,18.1326,26800.0
2005-07-06 13:20:00,31.43,31.49,31.41,31.48,15800.0,18.1326,18.1672,18.121,18.1614,15800.0
2005-07-06 13:30:00,31.48,31.54,31.47,31.47,25000.0,18.1614,18.196,18.1556,18.1556,25000.0
2005-07-06 13:40:00,31.46,31.49,31.46,31.47,20800.0,18.1499,18.1672,18.1499,18.1556,20800.0
2005-07-06 13:50:00,31.47,31.5,31.46,31.49,17600.0,18.1556,18.173,18.1499,18.1672,17600.0
2005-07-06 14:00:00,31.5,31.5,31.41,31.45,37000.0,18.173,18.173,18.121,18.1441,37000.0
2005-07-06 14:10:00,31.46,31.46,31.4,31.43,23200.0,18.1499,18.1499,18.1153,18.1326,23200.0
2005-07-06 14:20:00,31.43,31.43,31.27,31.3,83600.0,18.1326,18.1326,18.0403,18.0576,83600.0
2005-07-06 14:30:00,31.3,31.3,31.18,31.2,75800.0,18.0576,18.0576,17.9883,17.9999,75800.0
2005-07-06 14:40:00,31.2,31.24,31.2,31.23,73200.0,17.9999,18.023,17.9999,18.0172,73200.0
2005-07-06 14:50:00,31.24,31.25,31.23,31.23,47000.0,18.023,18.0287,18.0172,18.0172,47000.0
2005-07-06 15:00:00,31.23,31.26,31.21,31.26,55600.0,18.0172,18.0345,18.0056,18.0345,55600.0
2005-07-06 15:10:00,31.27,31.28,31.23,31.23,52000.0,18.0403,18.046,18.0172,18.0172,52000.0
2005-07-06 15:20:00,31.24,31.28,31.2,31.28,67200.0,18.023,18.046,17.9999,18.046,67200.0
2005-07-06 15:30:00,31.28,31.32,31.24,31.24,72400.0,18.046,18.0691,18.023,18.023,72400.0
2005-07-06 15:40:00,31.24,31.25,31.18,31.23,63400.0,18.023,18.0287,17.9883,18.0172,63400.0
2005-07-06 15:50:00,31.22,31.24,31.17,31.17,104000.0,18.0114,18.023,17.9826,17.9826,104000.0
2005-07-07 09:30:00,30.85,30.93,30.74,30.93,98800.0,17.798,17.8441,17.7345,17.8441,98800.0
2005-07-07 09:40:00,30.9,31.18,30.9,31.13,83000.0,17.8268,17.9883,17.8268,17.9595,83000.0
2005-07-07 09:50:00,31.13,31.14,30.79,30.8,120800.0,17.9595,17.9653,17.7633,17.7691,120800.0
2005-07-07 10:00:00,30.81,30.95,30.79,30.9,70600.0,17.7749,17.8556,17.7633,17.8268,70600.0
2005-07-07 10:10:00,30.89,30.93,30.83,30.88,64000.0,17.821,17.8441,17.7864,17.8153,64000.0
2005-07-07 10:20:00,30.88,30.89,30.82,30.83,52800.0,17.8153,17.821,17.7806,17.7864,52800.0
2005-07-07 10:30:00,30.82,30.84,30.75,30.84,69200.0,17.7806,17.7922,17.7403,17.7922,69200.0
2005-07-07 10:40:00,30.83,30.91,30.81,30.91,42000.0,17.7864,17.8326,17.7749,17.8326,42000.0
2005-07-07 10:50:00,30.91,30.96,30.86,30.91,105800.0,17.8326,17.8614,17.8037,17.8326,105800.0
2005-07-07 11:00:00,30.91,31.0,30.88,30.99,70400.0,17.8326,17.8845,17.8153,17.8787,70400.0
2005-07-07 11:10:00,31.0,31.07,31.0,31.01,40200.0,17.8845,17.9249,17.8845,17.8903,40200.0
2005-07-07 11:20:00,31.02,31.09,30.99,31.06,52400.0,17.896,17.9364,17.8787,17.9191,52400.0
2005-07-07 11:30:00,31.06,31.06,31.0,31.03,33400.0,17.9191,17.9191,17.8845,17.9018,33400.0
2005-07-07 11:40:00,31.03,31.04,31.0,31.04,21600.0,17.9018,17.9076,17.8845,17.9076,21600.0
2005-07-07 11:50:00,31.04,31.15,31.03,31.15,39400.0,17.9076,17.971,17.9018,17.971,39400.0
2005-07-07 12:00:00,31.15,31.23,31.15,31.21,61400.0,17.971,18.0172,17.971,18.0056,61400.0
2005-07-07 12:10:00,31.21,31.33,31.21,31.31,141800.0,18.0056,18.0749,18.0056,18.0633,141800.0
2005-07-07 12:20:00,31.31,31.36,31.28,31.3,58000.0,18.0633,18.0922,18.046,18.0576,58000.0
2005-07-07 12:30:00,31.3,31.3,31.25,31.29,54400.0,18.0576,18.0576,18.0287,18.0518,54400.0
2005-07-07 12:40:00,31.29,31.3,31.28,31.28,14400.0,18.0518,18.0576,18.046,18.046,14400.0
2005-07-07 12:50:00,31.28,31.28,31.21,31.21,48800.0,18.046,18.046,18.0056,18.0056,48800.0
2005-07-07 13:00:00,31.23,31.26,31.22,31.24,39200.0,18.0172,18.0345,18.0114,18.023,39200.0
2005-07-07 13:10:00,31.24,31.25,31.21,31.21,31600.0,18.023,18.0287,18.0056,18.0056,31600.0
2005-07-07 13:20:00,31.22,31.23,31.2,31.21,12000.0,18.0114,18.0172,17.9999,18.0056,12000.0
2005-07-07 13:30:00,31.21,31.24,31.21,31.23,43400.0,18.0056,18.023,18.0056,18.0172,43400.0
2005-07-07 13:40:00,31.23,31.31,31.22,31.29,36000.0,18.0172,18.0633,18.0114,18.0518,36000.0
2005-07-07 13:50:00,31.29,31.34,31.26,31.31,20000.0,18.0518,18.0806,18.0345,18.0633,20000.0
2005-07-07 14:00:00,31.33,31.33,31.25,31.28,21000.0,18.0749,18.0749,18.0287,18.046,21000.0
2005-07-07 14:10:00,31.27,31.28,31.21,31.24,20800.0,18.0403,18.046,18.0056,18.023,20800.0
2005-07-07 14:20:00,31.24,31.25,31.22,31.22,14400.0,18.023,18.0287,18.0114,18.0114,14400.0
2005-07-07 14:30:00,31.23,31.25,31.18,31.23,36000.0,18.0172,18.0287,17.9883,18.0172,36000.0
2005-07-07 14:40:00,31.22,31.22,31.15,31.18,38000.0,18.0114,18.0114,17.971,17.9883,38000.0
2005-07-07 14:50:00,31.18,31.24,31.16,31.24,28800.0,17.9883,18.023,17.9768,18.023,28800.0
2005-07-07 15:00:00,31.25,31.39,31.25,31.36,48400.0,18.0287,18.1095,18.0287,18.0922,48400.0
2005-07-07 15:10:00,31.36,31.36,31.31,31.36,44000.0,18.0922,18.0922,18.0633,18.0922,44000.0
2005-07-07 15:20:00,31.36,31.36,31.28,31.33,24200.0,18.0922,18.0922,18.046,18.0749,24200.0
2005-07-07 15:30:00,31.33,31.4,31.31,31.34,41600.0,18.0749,18.1153,18.0633,18.0806,41600.0
2005-07-07 15:40:00,31.34,31.41,31.31,31.41,81200.0,18.0806,18.121,18.0633,18.121,81200.0
2005-07-07 15:50:00,31.41,31.45,31.41,31.41,115600.0,18.121,18.1441,18.121,18.121,115600.0
2005-07-08 09:30:00,31.6,31.67,31.5,31.66,123600.0,18.2306,18.271,18.173,18.2653,123600.0
2005-07-08 09:40:00,31.64,31.68,31.57,31.65,71600.0,18.2537,18.2768,18.2133,18.2595,71600.0
2005-07-08 09:50:00,31.65,31.73,31.65,31.65,87400.0,18.2595,18.3056,18.2595,18.2595,87400.0
2005-07-08 10:00:00,31.65,31.69,31.63,31.65,100600.0,18.2595,18.2826,18.248,18.2595,100600.0
2005-07-08 10:10:00,31.65,31.65,31.58,31.61,83200.0,18.2595,18.2595,18.2191,18.2364,83200.0
2005-07-08 10:20:00,31.61,31.67,31.61,31.65,30600.0,18.2364,18.271,18.2364,18.2595,30600.0
2005-07-08 10:30:00,31.66,31.68,31.63,31.63,56200.0,18.2653,18.2768,18.248,18.248,56200.0
2005-07-08 10:40:00,31.63,31.66,31.6,31.64,41000.0,18.248,18.2653,18.2306,18.2537,41000.0
2005-07-08 10:50:00,31.65,31.68,31.64,31.68,107400.0,18.2595,18.2768,18.2537,18.2768,107400.0
2005-07-08 11:00:00,31.68,31.68,31.64,31.64,66000.0,18.2768,18.2768,18.2537,18.2537,66000.0
2005-07-08 11:10:00,31.63,31.68,31.6,31.63,73000.0,18.248,18.2768,18.2306,18.248,73000.0
2005-07-08 11:20:00,31.63,31.65,31.59,31.61,51000.0,18.248,18.2595,18.2249,18.2364,51000.0
2005-07-08 11:30:00,31.61,31.65,31.61,31.61,54000.0,18.2364,18.2595,18.2364,18.2364,54000.0
2005-07-08 11:40:00,31.61,31.62,31.6,31.61,32400.0,18.2364,18.2422,18.2306,18.2364,32400.0
2005-07-08 11:50:00,31.61,31.71,31.61,31.71,22400.0,18.2364,18.2941,18.2364,18.2941,22400.0
2005-07-08 12:00:00,31.71,31.84,31.71,31.8,94600.0,18.2941,18.3691,18.2941,18.346,94600.0
2005-07-08 12:10:00,31.79,31.8,31.74,31.75,60000.0,18.3403,18.346,18.3114,18.3172,60000.0
2005-07-08 12:20:00,31.77,31.83,31.75,31.81,35400.0,18.3287,18.3633,18.3172,18.3518,35400.0
2005-07-08 12:30:00,31.82,31.9,31.79,31.89,45400.0,18.3576,18.4037,18.3403,18.398,45400.0
2005-07-08 12:40:00,31.88,31.93,31.88,31.92,37000.0,18.3922,18.421,18.3922,18.4153,37000.0
2005-07-08 12:50:00,31.92,31.92,31.9,31.9,45200.0,18.4153,18.4153,18.4037,18.4037,45200.0
2005-07-08 13:00:00,31.9,31.9,31.86,31.89,28400.0,18.4037,18.4037,18.3806,18.398,28400.0
2005-07-08 13:10:00,31.89,31.92,31.89,31.9,34400.0,18.398,18.4153,18.398,18.4037,34400.0
2005-07-08 13:20:00,31.9,31.9,31.84,31.85,28600.0,18.4037,18.4037,18.3691,18.3749,28600.0
2005-07-08 13:30:00,31.85,31.86,31.84,31.84,27600.0,18.3749,18.3806,18.3691,18.3691,27600.0
2005-07-08 13:40:00,31.85,31.9,31.84,31.88,40400.0,18.3749,18.4037,18.3691,18.3922,40400.0
2005-07-08 13:50:00,31.86,31.86,31.83,31.86,21600.0,18.3806,18.3806,18.3633,18.3806,21600.0
2005-07-08 14:00:00,31.85,31.9,31.85,31.89,35200.0,18.3749,18.4037,18.3749,18.398,35200.0
2005-07-08 14:10:00,31.9,31.91,31.86,31.89,53600.0,18.4037,18.4095,18.3806,18.398,53600.0
2005-07-08 14:20:00,31.89,31.93,31.89,31.91,45000.0,18.398,18.421,18.398,18.4095,45000.0
2005-07-08 14:30:00,31.92,31.95,31.9,31.91,63400.0,18.4153,18.4326,18.4037,18.4095,63400.0
2005-07-08 14:40:00,31.91,31.93,31.9,31.93,25400.0,18.4095,18.421,18.4037,18.421,25400.0
2005-07-08 14:50:00,31.93,31.94,31.88,31.94,32000.0,18.421,18.4268,18.3922,18.4268,32000.0
2005-07-08 15:00:00,31.95,31.97,31.92,31.95,41200.0,18.4326,18.4441,18.4153,18.4326,41200.0
2005-07-08 15:10:00,31.93,31.93,31.86,31.88,39800.0,18.421,18.421,18.3806,18.3922,39800.0
2005-07-08 15:20:00,31.88,31.96,31.86,31.95,54000.0,18.3922,18.4383,18.3806,18.4326,54000.0
2005-07-08 15:30:00,31.96,31.97,31.93,31.96,36800.0,18.4383,18.4441,18.421,18.4383,36800.0
2005-07-08 15:40:00,31.96,31.97,31.92,31.95,46000.0,18.4383,18.4441,18.4153,18.4326,46000.0
2005-07-08 15:50:00,31.95,31.96,31.92,31.94,80200.0,18.4326,18.4383,18.4153,18.4268,80200.0
2005-07-11 09:30:00,31.98,31.98,31.9,31.96,91000.0,18.4499,18.4499,18.4037,18.4383,91000.0
2005-07-11 09:40:00,31.96,32.06,31.94,32.06,80600.0,18.4383,18.496,18.4268,18.496,80600.0
2005-07-11 09:50:00,32.05,32.11,32.05,32.11,55000.0,18.4903,18.5249,18.4903,18.5249,55000.0
2005-07-11 10:00:00,32.1,32.11,32.05,32.06,49200.0,18.5191,18.5249,18.4903,18.496,49200.0
2005-07-11 10:10:00,32.05,32.05,31.95,32.01,37800.0,18.4903,18.4903,18.4326,18.4672,37800.0
2005-07-11 10:20:00,32.01,32.06,31.99,32.04,29800.0,18.4672,18.496,18.4556,18.4845,29800.0
2005-07-11 10:30:00,32.04,32.07,32.02,32.03,23000.0,18.4845,18.5018,18.473,18.4787,23000.0
2005-07-11 10:40:00,32.03,32.07,32.01,32.05,41400.0,18.4787,18.5018,18.4672,18.4903,41400.0
2005-07-11 10:50:00,32.06,32.13,32.01,32.12,106400.0,18.496,18.5364,18.4672,18.5306,106400.0
2005-07-11 11:00:00,32.12,32.13,32.06,32.08,31000.0,18.5306,18.5364,18.496,18.5076,31000.0
2005-07-11 11:10:00,32.08,32.2,32.07,32.16,41200.0,18.5076,18.5768,18.5018,18.5537,41200.0
2005-07-11 11:20:00,32.16,32.16,32.01,32.08,50800.0,18.5537,18.5537,18.4672,18.5076,50800.0
2005-07-11 11:30:00,32.08,32.09,32.02,32.03,15800.0,18.5076,18.5133,18.473,18.4787,15800.0
2005-07-11 11:40:00,32.03,32.03,31.99,32.0,30800.0,18.4787,18.4787,18.4556,18.4614,30800.0
2005-07-11 11:50:00,32.0,32.0,31.98,31.99,18000.0,18.4614,18.4614,18.4499,18.4556,18000.0
2005-07-11 12:00:00,31.99,32.0,31.96,31.99,59800.0,18.4556,18.4614,18.4383,18.4556,59800.0
2005-07-11 12:10:00,31.99,32.0,31.96,31.97,46800.0,18.4556,18.4614,18.4383,18.4441,46800.0
2005-07-11 12:20:00,31.98,31.98,31.92,31.92,30000.0,18.4499,18.4499,18.4153,18.4153,30000.0
2005-07-11 12:30:00,31.92,31.99,31.92,31.98,30200.0,18.4153,18.4556,18.4153,18.4499,30200.0
2005-07-11 12:40:00,31.98,31.99,31.96,31.97,36800.0,18.4499,18.4556,18.4383,18.4441,36800.0
2005-07-11 12:50:00,31.96,31.97,31.91,31.92,31600.0,18.4383,18.4441,18.4095,18.4153,31600.0
2005-07-11 13:00:00,31.93,31.93,31.89,31.9,41000.0,18.421,18.421,18.398,18.4037,41000.0
2005-07-11 13:10:00,31.9,31.93,31.9,31.93,16200.0,18.4037,18.421,18.4037,18.421,16200.0
2005-07-11 13:20:00,31.93,31.96,31.93,31.95,28600.0,18.421,18.4383,18.421,18.4326,28600.0
2005-07-11 13:30:00,31.96,31.96,31.93,31.96,40800.0,18.4383,18.4383,18.421,18.4383,40800.0
2005-07-11 13:40:00,31.97,31.98,31.94,31.94,34800.0,18.4441,18.4499,18.4268,18.4268,34800.0
2005-07-11 13:50:00,31.93,31.95,31.91,31.93,37800.0,18.421,18.4326,18.4095,18.421,37800.0
2005-07-11 14:00:00,31.93,32.0,31.93,31.99,43400.0,18.421,18.4614,18.421,18.4556,43400.0
2005-07-11 14:10:00,31.99,32.0,31.98,32.0,27600.0,18.4556,18.4614,18.4499,18.4614,27600.0
2005-07-11 14:20:00,31.99,31.99,31.93,31.94,56000.0,18.4556,18.4556,18.421,18.4268,56000.0
2005-07-11 14:30:00,31.94,31.96,31.91,31.96,68600.0,18.4268,18.4383,18.4095,18.4383,68600.0
2005-07-11 14:40:00,31.97,31.97,31.91,31.92,39800.0,18.4441,18.4441,18.4095,18.4153,39800.0
2005-07-11 14:50:00,31.93,31.97,31.93,31.95,47600.0,18.421,18.4441,18.421,18.4326,47600.0
2005-07-11 15:00:00,31.94,31.95,31.93,31.93,44800.0,18.4268,18.4326,18.421,18.421,44800.0
2005-07-11 15:10:00,31.93,31.93,31.88,31.88,92400.0,18.421,18.421,18.3922,18.3922,92400.0
2005-07-11 15:20:00,31.88,31.89,31.82,31.86,62000.0,18.3922,18.398,18.3576,18.3806,62000.0
2005-07-11 15:30:00,31.86,31.94,31.86,31.93,68400.0,18.3806,18.4268,18.3806,18.421,68400.0
2005-07-11 15:40:00,31.93,31.94,31.93,31.93,54200.0,18.421,18.4268,18.421,18.421,54200.0
2005-07-11 15:50:00,31.93,31.97,31.93,31.97,85800.0,18.421,18.4441,18.421,18.4441,85800.0
2005-07-12 09:30:00,31.97,32.05,31.83,31.83,52000.0,18.4441,18.4903,18.3633,18.3633,52000.0
2005-07-12 09:40:00,31.81,31.94,31.81,31.86,54800.0,18.3518,18.4268,18.3518,18.3806,54800.0
2005-07-12 09:50:00,31.86,31.92,31.85,31.91,40400.0,18.3806,18.4153,18.3749,18.4095,40400.0
2005-07-12 10:00:00,31.91,31.91,31.78,31.79,82800.0,18.4095,18.4095,18.3345,18.3403,82800.0
2005-07-12 10:10:00,31.8,31.81,31.64,31.65,58800.0,18.346,18.3518,18.2537,18.2595,58800.0
2005-07-12 10:20:00,31.64,31.68,31.61,31.67,57000.0,18.2537,18.2768,18.2364,18.271,57000.0
2005-07-12 10:30:00,31.68,31.73,31.67,31.73,35600.0,18.2768,18.3056,18.271,18.3056,35600.0
2005-07-12 10:40:00,31.73,31.75,31.71,31.72,37800.0,18.3056,18.3172,18.2941,18.2999,37800.0
2005-07-12 10:50:00,31.72,31.76,31.7,31.75,34800.0,18.2999,18.323,18.2883,18.3172,34800.0
2005-07-12 11:00:00,31.75,31.77,31.72,31.72,40000.0,18.3172,18.3287,18.2999,18.2999,40000.0
2005-07-12 11:10:00,31.71,31.71,31.64,31.64,72600.0,18.2941,18.2941,18.2537,18.2537,72600.0
2005-07-12 11:20:00,31.64,31.64,31.6,31.62,44400.0,18.2537,18.2537,18.2306,18.2422,44400.0
2005-07-12 11:30:00,31.62,31.63,31.58,31.59,45400.0,18.2422,18.248,18.2191,18.2249,45400.0
2005-07-12 11:40:00,31.58,31.59,31.54,31.56,51400.0,18.2191,18.2249,18.196,18.2076,51400.0
2005-07-12 11:50:00,31.57,31.6,31.56,31.56,37800.0,18.2133,18.2306,18.2076,18.2076,37800.0
2005-07-12 12:00:00,31.57,31.58,31.54,31.57,43600.0,18.2133,18.2191,18.196,18.2133,43600.0
2005-07-12 12:10:00,31.56,31.57,31.5,31.5,35800.0,18.2076,18.2133,18.173,18.173,35800.0
2005-07-12 12:20:00,31.5,31.58,31.5,31.57,23400.0,18.173,18.2191,18.173,18.2133,23400.0
2005-07-12 12:30:00,31.56,31.61,31.56,31.61,17200.0,18.2076,18.2364,18.2076,18.2364,17200.0
2005-07-12 12:40:00,31.61,31.63,31.6,31.62,26400.0,18.2364,18.248,18.2306,18.2422,26400.0
2005-07-12 12:50:00,31.61,31.63,31.56,31.56,27600.0,18.2364,18.248,18.2076,18.2076,27600.0
2005-07-12 13:00:00,31.57,31.57,31.53,31.54,41000.0,18.2133,18.2133,18.1903,18.196,41000.0
2005-07-12 13:10:00,31.53,31.61,31.53,31.59,26800.0,18.1903,18.2364,18.1903,18.2249,26800.0
2005-07-12 13:20:00,31.6,31.63,31.59,31.62,29200.0,18.2306,18.248,18.2249,18.2422,29200.0
2005-07-12 13:30:00,31.61,31.64,31.59,31.59,45800.0,18.2364,18.2537,18.2249,18.2249,45800.0
2005-07-12 13:40:00,31.58,31.59,31.55,31.56,21200.0,18.2191,18.2249,18.2018,18.2076,21200.0
2005-07-12 13:50:00,31.55,31.73,31.55,31.71,50600.0,18.2018,18.3056,18.2018,18.2941,50600.0
2005-07-12 14:00:00,31.72,31.75,31.71,31.74,29800.0,18.2999,18.3172,18.2941,18.3114,29800.0
2005-07-12 14:10:00,31.73,31.77,31.73,31.77,43000.0,18.3056,18.3287,18.3056,18.3287,43000.0
2005-07-12 14:20:00,31.76,31.79,31.75,31.75,40800.0,18.323,18.3403,18.3172,18.3172,40800.0
2005-07-12 14:30:00,31.74,31.75,31.72,31.75,17200.0,18.3114,18.3172,18.2999,18.3172,17200.0
2005-07-12 14:40:00,31.75,31.75,31.75,31.75,11600.0,18.3172,18.3172,18.3172,18.3172,11600.0
2005-07-12 14:50:00,31.75,31.77,31.73,31.75,23600.0,18.3172,18.3287,18.3056,18.3172,23600.0
2005-07-12 15:00:00,31.75,31.79,31.72,31.77,57000.0,18.3172,18.3403,18.2999,18.3287,57000.0
2005-07-12 15:10:00,31.77,31.83,31.76,31.8,28800.0,18.3287,18.3633,18.323,18.346,28800.0
2005-07-12 15:20:00,31.8,31.8,31.77,31.78,105200.0,18.346,18.346,18.3287,18.3345,105200.0
2005-07-12 15:30:00,31.77,31.78,31.74,31.76,29200.0,18.3287,18.3345,18.3114,18.323,29200.0
2005-07-12 15:40:00,31.76,31.76,31.68,31.69,78400.0,18.323,18.323,18.2768,18.2826,78400.0
2005-07-12 15:50:00,31.68,31.72,31.67,31.72,75600.0,18.2768,18.2999,18.271,18.2999,75600.0
2005-07-13 09:30:00,31.75,31.85,31.75,31.78,74200.0,18.3172,18.3749,18.3172,18.3345,74200.0
2005-07-13 09:40:00,31.82,31.86,31.73,31.74,34200.0,18.3576,18.3806,18.3056,18.3114,34200.0
2005-07-13 09:50:00,31.74,31.8,31.73,31.8,91000.0,18.3114,18.346,18.3056,18.346,91000.0
2005-07-13 10:00:00,31.76,31.8,31.73,31.74,51600.0,18.323,18.346,18.3056,18.3114,51600.0
2005-07-13 10:10:00,31.76,31.82,31.75,31.78,92400.0,18.323,18.3576,18.3172,18.3345,92400.0
2005-07-13 10:20:00,31.77,31.78,31.74,31.77,37800.0,18.3287,18.3345,18.3114,18.3287,37800.0
2005-07-13 10:30:00,31.78,31.89,31.78,31.82,55800.0,18.3345,18.398,18.3345,18.3576,55800.0
2005-07-13 10:40:00,31.83,31.83,31.75,31.76,45200.0,18.3633,18.3633,18.3172,18.323,45200.0
2005-07-13 10:50:00,31.78,31.82,31.78,31.8,23200.0,18.3345,18.3576,18.3345,18.346,23200.0
2005-07-13 11:00:00,31.8,31.85,31.8,31.83,32800.0,18.346,18.3749,18.346,18.3633,32800.0
2005-07-13 11:10:00,31.81,31.85,31.81,31.84,25800.0,18.3518,18.3749,18.3518,18.3691,25800.0
2005-07-13 11:20:00,31.84,31.91,31.83,31.86,29400.0,18.3691,18.4095,18.3633,18.3806,29400.0
2005-07-13 11:30:00,31.89,31.89,31.85,31.88,22200.0,18.398,18.398,18.3749,18.3922,22200.0
2005-07-13 11:40:00,31.86,31.89,31.86,31.88,19000.0,18.3806,18.398,18.3806,18.3922,19000.0
2005-07-13 11:50:00,31.88,31.88,31.85,31.86,18600.0,18.3922,18.3922,18.3749,18.3806,18600.0
2005-07-13 12:00:00,31.88,31.9,31.88,31.88,19800.0,18.3922,18.4037,18.3922,18.3922,19800.0
2005-07-13 12:10:00,31.89,31.92,31.86,31.92,53000.0,18.398,18.4153,18.3806,18.4153,53000.0
2005-07-13 12:20:00,31.89,31.92,31.88,31.9,17000.0,18.398,18.4153,18.3922,18.4037,17000.0
2005-07-13 12:30:00,31.9,31.92,31.83,31.83,56000.0,18.4037,18.4153,18.3633,18.3633,56000.0
2005-07-13 12:40:00,31.84,31.85,31.74,31.75,93600.0,18.3691,18.3749,18.3114,18.3172,93600.0
2005-07-13 12:50:00,31.75,31.78,31.74,31.78,80200.0,18.3172,18.3345,18.3114,18.3345,80200.0
2005-07-13 13:00:00,31.78,31.79,31.77,31.78,75400.0,18.3345,18.3403,18.3287,18.3345,75400.0
2005-07-13 13:10:00,31.78,31.79,31.75,31.75,97000.0,18.3345,18.3403,18.3172,18.3172,97000.0
2005-07-13 13:20:00,31.75,31.8,31.75,31.8,78600.0,18.3172,18.346,18.3172,18.346,78600.0
2005-07-13 13:30:00,31.8,31.86,31.78,31.84,21600.0,18.346,18.3806,18.3345,18.3691,21600.0
2005-07-13 13:40:00,31.83,31.84,31.78,31.82,37000.0,18.3633,18.3691,18.3345,18.3576,37000.0
2005-07-13 13:50:00,31.8,31.83,31.8,31.82,32800.0,18.346,18.3633,18.346,18.3576,32800.0
2005-07-13 14:00:00,31.81,31.85,31.8,31.81,37800.0,18.3518,18.3749,18.346,18.3518,37800.0
2005-07-13 14:10:00,31.81,31.88,31.8,31.88,44000.0,18.3518,18.3922,18.346,18.3922,44000.0
2005-07-13 14:20:00,31.88,31.89,31.84,31.87,46000.0,18.3922,18.398,18.3691,18.3864,46000.0
2005-07-13 14:30:00,31.88,31.89,31.86,31.88,39200.0,18.3922,18.398,18.3806,18.3922,39200.0
2005-07-13 14:40:00,31.88,31.91,31.86,31.88,56000.0,18.3922,18.4095,18.3806,18.3922,56000.0
2005-07-13 14:50:00,31.87,31.87,31.83,31.84,57600.0,18.3864,18.3864,18.3633,18.3691,57600.0
2005-07-13 15:00:00,31.84,31.84,31.81,31.83,57000.0,18.3691,18.3691,18.3518,18.3633,57000.0
2005-07-13 15:10:00,31.84,31.84,31.8,31.82,138800.0,18.3691,18.3691,18.346,18.3576,138800.0
2005-07-13 15:20:00,31.82,31.85,31.81,31.82,133000.0,18.3576,18.3749,18.3518,18.3576,133000.0
2005-07-13 15:30:00,31.82,31.85,31.82,31.85,89400.0,18.3576,18.3749,18.3576,18.3749,89400.0
2005-07-13 15:40:00,31.85,31.86,31.84,31.84,56000.0,18.3749,18.3806,18.3691,18.3691,56000.0
2005-07-13 15:50:00,31.84,31.84,31.78,31.81,86600.0,18.3691,18.3691,18.3345,18.3518,86600.0
2005-07-14 09:30:00,32.02,32.24,31.98,32.18,100000.0,18.473,18.5999,18.4499,18.5653,100000.0
2005-07-14 09:40:00,32.19,32.25,32.08,32.1,51400.0,18.571,18.6056,18.5076,18.5191,51400.0
2005-07-14 09:50:00,32.14,32.22,32.06,32.06,38000.0,18.5422,18.5883,18.496,18.496,38000.0
2005-07-14 10:00:00,32.07,32.12,31.98,32.0,53200.0,18.5018,18.5306,18.4499,18.4614,53200.0
2005-07-14 10:10:00,32.0,32.11,31.96,32.1,31200.0,18.4614,18.5249,18.4383,18.5191,31200.0
2005-07-14 10:20:00,32.1,32.2,32.1,32.19,33000.0,18.5191,18.5768,18.5191,18.571,33000.0
2005-07-14 10:30:00,32.16,32.2,32.08,32.1,45400.0,18.5537,18.5768,18.5076,18.5191,45400.0
2005-07-14 10:40:00,32.1,32.13,32.09,32.11,29200.0,18.5191,18.5364,18.5133,18.5249,29200.0
2005-07-14 10:50:00,32.1,32.11,32.05,32.07,60200.0,18.5191,18.5249,18.4903,18.5018,60200.0
2005-07-14 11:00:00,32.07,32.1,32.02,32.04,37000.0,18.5018,18.5191,18.473,18.4845,37000.0
2005-07-14 11:10:00,32.05,32.1,32.04,32.07,30800.0,18.4903,18.5191,18.4845,18.5018,30800.0
2005-07-14 11:20:00,32.07,32.08,32.0,32.02,39200.0,18.5018,18.5076,18.4614,18.473,39200.0
2005-07-14 11:30:00,32.02,32.09,32.0,32.09,53800.0,18.473,18.5133,18.4614,18.5133,53800.0
2005-07-14 11:40:00,32.08,32.09,32.01,32.06,51800.0,18.5076,18.5133,18.4672,18.496,51800.0
2005-07-14 11:50:00,32.05,32.06,31.97,32.02,42400.0,18.4903,18.496,18.4441,18.473,42400.0
2005-07-14 12:00:00,32.02,32.09,32.02,32.06,22600.0,18.473,18.5133,18.473,18.496,22600.0
2005-07-14 12:10:00,32.05,32.14,32.05,32.13,33000.0,18.4903,18.5422,18.4903,18.5364,33000.0
2005-07-14 12:20:00,32.13,32.13,32.09,32.1,19400.0,18.5364,18.5364,18.5133,18.5191,19400.0
2005-07-14 12:30:00,32.1,32.13,32.08,32.08,20400.0,18.5191,18.5364,18.5076,18.5076,20400.0
2005-07-14 12:40:00,32.08,32.08,32.02,32.03,14000.0,18.5076,18.5076,18.473,18.4787,14000.0
2005-07-14 12:50:00,32.02,32.08,32.02,32.08,11600.0,18.473,18.5076,18.473,18.5076,11600.0
2005-07-14 13:00:00,32.08,32.1,32.07,32.09,32400.0,18.5076,18.5191,18.5018,18.5133,32400.0
2005-07-14 13:10:00,32.1,32.16,32.09,32.09,36000.0,18.5191,18.5537,18.5133,18.5133,36000.0
2005-07-14 13:20:00,32.1,32.1,32.06,32.07,13200.0,18.5191,18.5191,18.496,18.5018,13200.0
2005-07-14 13:30:00,32.08,32.08,32.02,32.02,18200.0,18.5076,18.5076,18.473,18.473,18200.0
2005-07-14 13:40:00,32.02,32.03,31.98,32.01,34000.0,18.473,18.4787,18.4499,18.4672,34000.0
2005-07-14 13:50:00,32.02,32.02,31.97,32.0,26600.0,18.473,18.473,18.4441,18.4614,26600.0
2005-07-14 14:00:00,32.01,32.06,31.99,32.03,13200.0,18.4672,18.496,18.4556,18.4787,13200.0
2005-07-14 14:10:00,32.03,32.04,32.0,32.02,23000.0,18.4787,18.4845,18.4614,18.473,23000.0
2005-07-14 14:20:00,32.03,32.05,32.01,32.01,14200.0,18.4787,18.4903,18.4672,18.4672,14200.0
2005-07-14 14:30:00,32.02,32.04,32.01,32.02,15400.0,18.473,18.4845,18.4672,18.473,15400.0
2005-07-14 14:40:00,32.01,32.06,32.0,32.02,20000.0,18.4672,18.496,18.4614,18.473,20000.0
2005-07-14 14:50:00,32.02,32.1,32.02,32.08,55800.0,18.473,18.5191,18.473,18.5076,55800.0
2005-07-14 15:00:00,32.08,32.13,32.06,32.12,42000.0,18.5076,18.5364,18.496,18.5306,42000.0
2005-07-14 15:10:00,32.1,32.1,32.07,32.07,20000.0,18.5191,18.5191,18.5018,18.5018,20000.0
2005-07-14 15:20:00,32.08,32.09,32.04,32.08,21600.0,18.5076,18.5133,18.4845,18.5076,21600.0
2005-07-14 15:30:00,32.08,32.08,32.03,32.04,34200.0,18.5076,18.5076,18.4787,18.4845,34200.0
2005-07-14 15:40:00,32.04,32.1,32.04,32.1,56200.0,18.4845,18.5191,18.4845,18.5191,56200.0
2005-07-14 15:50:00,32.1,32.1,32.04,32.07,80000.0,18.5191,18.5191,18.4845,18.5018,80000.0
2005-07-15 09:30:00,32.06,32.06,31.85,31.89,298000.0,18.496,18.496,18.3749,18.398,298000.0
2005-07-15 09:40:00,31.88,32.02,31.84,32.02,62200.0,18.3922,18.473,18.3691,18.473,62200.0
2005-07-15 09:50:00,32.02,32.04,31.96,32.04,39000.0,18.473,18.4845,18.4383,18.4845,39000.0
2005-07-15 10:00:00,32.04,32.06,32.01,32.03,28600.0,18.4845,18.496,18.4672,18.4787,28600.0
2005-07-15 10:10:00,32.02,32.05,31.98,32.02,28000.0,18.473,18.4903,18.4499,18.473,28000.0
2005-07-15 10:20:00,32.04,32.04,31.99,32.02,65400.0,18.4845,18.4845,18.4556,18.473,65400.0
2005-07-15 10:30:00,32.04,32.1,32.02,32.08,30800.0,18.4845,18.5191,18.473,18.5076,30800.0
2005-07-15 10:40:00,32.09,32.09,32.02,32.04,27600.0,18.5133,18.5133,18.473,18.4845,27600.0
2005-07-15 10:50:00,32.04,32.07,32.03,32.07,21400.0,18.4845,18.5018,18.4787,18.5018,21400.0
2005-07-15 11:00:00,32.07,32.13,32.07,32.12,33400.0,18.5018,18.5364,18.5018,18.5306,33400.0
2005-07-15 11:10:00,32.12,32.15,32.06,32.15,22600.0,18.5306,18.548,18.496,18.548,22600.0
2005-07-15 11:20:00,32.15,32.15,32.1,32.1,20600.0,18.548,18.548,18.5191,18.5191,20600.0
2005-07-15 11:30:00,32.1,32.1,32.05,32.1,22400.0,18.5191,18.5191,18.4903,18.5191,22400.0
2005-07-15 11:40:00,32.1,32.11,32.07,32.1,21800.0,18.5191,18.5249,18.5018,18.5191,21800.0
2005-07-15 11:50:00,32.1,32.12,32.07,32.12,21800.0,18.5191,18.5306,18.5018,18.5306,21800.0
2005-07-15 12:00:00,32.12,32.13,32.05,32.05,36200.0,18.5306,18.5364,18.4903,18.4903,36200.0
2005-07-15 12:10:00,32.05,32.06,32.04,32.06,21600.0,18.4903,18.496,18.4845,18.496,21600.0
2005-07-15 12:20:00,32.05,32.08,32.04,32.08,37400.0,18.4903,18.5076,18.4845,18.5076,37400.0
2005-07-15 12:30:00,32.08,32.1,32.08,32.1,18600.0,18.5076,18.5191,18.5076,18.5191,18600.0
2005-07-15 12:40:00,32.1,32.1,32.05,32.09,19800.0,18.5191,18.5191,18.4903,18.5133,19800.0
2005-07-15 12:50:00,32.09,32.1,32.08,32.09,11400.0,18.5133,18.5191,18.5076,18.5133,11400.0
2005-07-15 13:00:00,32.09,32.1,32.07,32.08,15000.0,18.5133,18.5191,18.5018,18.5076,15000.0
2005-07-15 13:10:00,32.08,32.12,32.08,32.12,20000.0,18.5076,18.5306,18.5076,18.5306,20000.0
2005-07-15 13:20:00,32.13,32.14,32.12,32.13,16200.0,18.5364,18.5422,18.5306,18.5364,16200.0
2005-07-15 13:30:00,32.13,32.13,32.11,32.12,14400.0,18.5364,18.5364,18.5249,18.5306,14400.0
2005-07-15 13:40:00,32.12,32.13,32.1,32.12,13800.0,18.5306,18.5364,18.5191,18.5306,13800.0
2005-07-15 13:50:00,32.12,32.13,32.11,32.13,116800.0,18.5306,18.5364,18.5249,18.5364,116800.0
2005-07-15 14:00:00,32.13,32.14,32.1,32.11,19400.0,18.5364,18.5422,18.5191,18.5249,19400.0
2005-07-15 14:10:00,32.11,32.14,32.11,32.14,38200.0,18.5249,18.5422,18.5249,18.5422,38200.0
2005-07-15 14:20:00,32.14,32.21,32.14,32.17,54000.0,18.5422,18.5826,18.5422,18.5595,54000.0
2005-07-15 14:30:00,32.18,32.21,32.18,32.21,28000.0,18.5653,18.5826,18.5653,18.5826,28000.0
2005-07-15 14:40:00,32.21,32.22,32.18,32.19,31200.0,18.5826,18.5883,18.5653,18.571,31200.0
2005-07-15 14:50:00,32.19,32.23,32.18,32.21,65800.0,18.571,18.5941,18.5653,18.5826,65800.0
2005-07-15 15:00:00,32.21,32.23,32.19,32.21,48800.0,18.5826,18.5941,18.571,18.5826,48800.0
2005-07-15 15:10:00,32.21,32.21,32.14,32.15,37000.0,18.5826,18.5826,18.5422,18.548,37000.0
2005-07-15 15:20:00,32.16,32.2,32.14,32.14,23600.0,18.5537,18.5768,18.5422,18.5422,23600.0
2005-07-15 15:30:00,32.15,32.16,32.12,32.13,41200.0,18.548,18.5537,18.5306,18.5364,41200.0
2005-07-15 15:40:00,32.13,32.17,32.13,32.17,29800.0,18.5364,18.5595,18.5364,18.5595,29800.0
2005-07-15 15:50:00,32.17,32.17,32.13,32.16,51000.0,18.5595,18.5595,18.5364,18.5537,51000.0
2005-07-18 09:30:00,32.04,32.23,32.02,32.21,61800.0,18.4845,18.5941,18.473,18.5826,61800.0
2005-07-18 09:40:00,32.21,32.21,32.03,32.08,48400.0,18.5826,18.5826,18.4787,18.5076,48400.0
2005-07-18 09:50:00,32.1,32.21,32.07,32.12,51200.0,18.5191,18.5826,18.5018,18.5306,51200.0
2005-07-18 10:00:00,32.13,32.15,32.1,32.13,21400.0,18.5364,18.548,18.5191,18.5364,21400.0
2005-07-18 10:10:00,32.13,32.24,32.13,32.2,37400.0,18.5364,18.5999,18.5364,18.5768,37400.0
2005-07-18 10:20:00,32.21,32.27,32.2,32.26,35000.0,18.5826,18.6172,18.5768,18.6114,35000.0
2005-07-18 10:30:00,32.26,32.32,32.26,32.3,39000.0,18.6114,18.646,18.6114,18.6345,39000.0
2005-07-18 10:40:00,32.3,32.3,32.27,32.27,35000.0,18.6345,18.6345,18.6172,18.6172,35000.0
2005-07-18 10:50:00,32.27,32.28,32.22,32.22,44600.0,18.6172,18.623,18.5883,18.5883,44600.0
2005-07-18 11:00:00,32.21,32.24,32.19,32.19,49600.0,18.5826,18.5999,18.571,18.571,49600.0
2005-07-18 11:10:00,32.19,32.23,32.17,32.17,17000.0,18.571,18.5941,18.5595,18.5595,17000.0
2005-07-18 11:20:00,32.16,32.17,32.09,32.13,58400.0,18.5537,18.5595,18.5133,18.5364,58400.0
2005-07-18 11:30:00,32.13,32.16,32.1,32.1,82000.0,18.5364,18.5537,18.5191,18.5191,82000.0
2005-07-18 11:40:00,32.1,32.11,32.06,32.1,457200.0,18.5191,18.5249,18.496,18.5191,457200.0
2005-07-18 11:50:00,32.1,32.15,32.07,32.15,19200.0,18.5191,18.548,18.5018,18.548,19200.0
2005-07-18 12:00:00,32.15,32.15,32.1,32.13,31200.0,18.548,18.548,18.5191,18.5364,31200.0
2005-07-18 12:10:00,32.13,32.15,32.13,32.13,27600.0,18.5364,18.548,18.5364,18.5364,27600.0
2005-07-18 12:20:00,32.13,32.18,32.13,32.15,27600.0,18.5364,18.5653,18.5364,18.548,27600.0
2005-07-18 12:30:00,32.15,32.19,32.13,32.17,17400.0,18.548,18.571,18.5364,18.5595,17400.0
2005-07-18 12:40:00,32.16,32.16,32.14,32.15,12200.0,18.5537,18.5537,18.5422,18.548,12200.0
2005-07-18 12:50:00,32.15,32.17,32.15,32.16,8800.0,18.548,18.5595,18.548,18.5537,8800.0
2005-07-18 13:00:00,32.16,32.16,32.12,32.13,14200.0,18.5537,18.5537,18.5306,18.5364,14200.0
2005-07-18 13:10:00,32.13,32.13,32.09,32.13,11400.0,18.5364,18.5364,18.5133,18.5364,11400.0
2005-07-18 13:20:00,32.13,32.13,32.1,32.1,15200.0,18.5364,18.5364,18.5191,18.5191,15200.0
2005-07-18 13:30:00,32.11,32.16,32.1,32.15,15200.0,18.5249,18.5537,18.5191,18.548,15200.0
2005-07-18 13:40:00,32.16,32.2,32.13,32.13,18400.0,18.5537,18.5768,18.5364,18.5364,18400.0
2005-07-18 13:50:00,32.13,32.15,32.13,32.14,10600.0,18.5364,18.548,18.5364,18.5422,10600.0
2005-07-18 14:00:00,32.14,32.18,32.14,32.16,26000.0,18.5422,18.5653,18.5422,18.5537,26000.0
2005-07-18 14:10:00,32.16,32.2,32.15,32.19,19000.0,18.5537,18.5768,18.548,18.571,19000.0
2005-07-18 14:20:00,32.18,32.19,32.15,32.16,20800.0,18.5653,18.571,18.548,18.5537,20800.0
2005-07-18 14:30:00,32.15,32.15,32.12,32.13,22400.0,18.548,18.548,18.5306,18.5364,22400.0
2005-07-18 14:40:00,32.15,32.15,32.09,32.1,18200.0,18.548,18.548,18.5133,18.5191,18200.0
2005-07-18 14:50:00,32.1,32.1,32.06,32.1,26000.0,18.5191,18.5191,18.496,18.5191,26000.0
2005-07-18 15:00:00,32.1,32.1,32.04,32.08,27400.0,18.5191,18.5191,18.4845,18.5076,27400.0
2005-07-18 15:10:00,32.07,32.14,32.07,32.14,23000.0,18.5018,18.5422,18.5018,18.5422,23000.0
2005-07-18 15:20:00,32.13,32.13,32.09,32.12,20400.0,18.5364,18.5364,18.5133,18.5306,20400.0
2005-07-18 15:30:00,32.1,32.12,32.08,32.12,26000.0,18.5191,18.5306,18.5076,18.5306,26000.0
2005-07-18 15:40:00,32.12,32.13,32.03,32.08,44000.0,18.5306,18.5364,18.4787,18.5076,44000.0
2005-07-18 15:50:00,32.08,32.09,32.06,32.06,43400.0,18.5076,18.5133,18.496,18.496,43400.0
2005-07-19 09:30:00,32.17,32.27,32.17,32.24,73400.0,18.5595,18.6172,18.5595,18.5999,73400.0
2005-07-19 09:40:00,32.25,32.33,32.2,32.31,44400.0,18.6056,18.6518,18.5768,18.6403,44400.0
2005-07-19 09:50:00,32.32,32.38,32.2,32.38,95800.0,18.646,18.6806,18.5768,18.6806,95800.0
2005-07-19 10:00:00,32.37,32.45,32.35,32.45,42200.0,18.6749,18.721,18.6633,18.721,42200.0
2005-07-19 10:10:00,32.44,32.55,32.43,32.52,85600.0,18.7153,18.7787,18.7095,18.7614,85600.0
2005-07-19 10:20:00,32.51,32.66,32.51,32.63,69800.0,18.7556,18.8422,18.7556,18.8249,69800.0
2005-07-19 10:30:00,32.63,32.63,32.55,32.57,54800.0,18.8249,18.8249,18.7787,18.7903,54800.0
2005-07-19 10:40:00,32.56,32.56,32.47,32.52,37200.0,18.7845,18.7845,18.7326,18.7614,37200.0
2005-07-19 10:50:00,32.52,32.52,32.5,32.51,39400.0,18.7614,18.7614,18.7499,18.7556,39400.0
2005-07-19 11:00:00,32.51,32.51,32.48,32.48,56200.0,18.7556,18.7556,18.7383,18.7383,56200.0
2005-07-19 11:10:00,32.48,32.48,32.35,32.37,120400.0,18.7383,18.7383,18.6633,18.6749,120400.0
2005-07-19 11:20:00,32.37,32.37,32.34,32.35,44400.0,18.6749,18.6749,18.6576,18.6633,44400.0
2005-07-19 11:30:00,32.35,32.35,32.32,32.32,27400.0,18.6633,18.6633,18.646,18.646,27400.0
2005-07-19 11:40:00,32.32,32.4,32.3,32.39,53800.0,18.646,18.6922,18.6345,18.6864,53800.0
2005-07-19 11:50:00,32.38,32.43,32.38,32.41,24600.0,18.6806,18.7095,18.6806,18.698,24600.0
2005-07-19 12:00:00,32.41,32.43,32.39,32.39,35800.0,18.698,18.7095,18.6864,18.6864,35800.0
2005-07-19 12:10:00,32.38,32.39,32.36,32.37,17000.0,18.6806,18.6864,18.6691,18.6749,17000.0
2005-07-19 12:20:00,32.38,32.46,32.38,32.42,28000.0,18.6806,18.7268,18.6806,18.7037,28000.0
2005-07-19 12:30:00,32.42,32.45,32.41,32.45,12800.0,18.7037,18.721,18.698,18.721,12800.0
2005-07-19 12:40:00,32.44,32.45,32.43,32.43,25400.0,18.7153,18.721,18.7095,18.7095,25400.0
2005-07-19 12:50:00,32.44,32.49,32.43,32.47,27600.0,18.7153,18.7441,18.7095,18.7326,27600.0
2005-07-19 13:00:00,32.47,32.52,32.47,32.52,29000.0,18.7326,18.7614,18.7326,18.7614,29000.0
2005-07-19 13:10:00,32.52,32.52,32.5,32.51,31600.0,18.7614,18.7614,18.7499,18.7556,31600.0
2005-07-19 13:20:00,32.51,32.57,32.49,32.49,44000.0,18.7556,18.7903,18.7441,18.7441,44000.0
2005-07-19 13:30:00,32.49,32.53,32.49,32.49,33800.0,18.7441,18.7672,18.7441,18.7441,33800.0
2005-07-19 13:40:00,32.49,32.55,32.45,32.45,36000.0,18.7441,18.7787,18.721,18.721,36000.0
2005-07-19 13:50:00,32.44,32.51,32.44,32.46,31600.0,18.7153,18.7556,18.7153,18.7268,31600.0
2005-07-19 14:00:00,32.47,32.47,32.38,32.46,54600.0,18.7326,18.7326,18.6806,18.7268,54600.0
2005-07-19 14:10:00,32.45,32.53,32.43,32.52,28600.0,18.721,18.7672,18.7095,18.7614,28600.0
2005-07-19 14:20:00,32.51,32.52,32.49,32.52,38000.0,18.7556,18.7614,18.7441,18.7614,38000.0
2005-07-19 14:30:00,32.52,32.56,32.46,32.46,37000.0,18.7614,18.7845,18.7268,18.7268,37000.0
2005-07-19 14:40:00,32.46,32.46,32.43,32.45,25800.0,18.7268,18.7268,18.7095,18.721,25800.0
2005-07-19 14:50:00,32.45,32.45,32.41,32.43,23400.0,18.721,18.721,18.698,18.7095,23400.0
2005-07-19 15:00:00,32.43,32.44,32.41,32.42,37800.0,18.7095,18.7153,18.698,18.7037,37800.0
2005-07-19 15:10:00,32.41,32.47,32.41,32.44,38400.0,18.698,18.7326,18.698,18.7153,38400.0
2005-07-19 15:20:00,32.43,32.44,32.41,32.44,45800.0,18.7095,18.7153,18.698,18.7153,45800.0
2005-07-19 15:30:00,32.44,32.49,32.44,32.47,62200.0,18.7153,18.7441,18.7153,18.7326,62200.0
2005-07-19 15:40:00,32.47,32.48,32.45,32.46,59600.0,18.7326,18.7383,18.721,18.7268,59600.0
2005-07-19 15:50:00,32.45,32.47,32.42,32.46,61800.0,18.721,18.7326,18.7037,18.7268,61800.0
2005-07-20 09:30:00,32.33,32.48,32.29,32.47,63200.0,18.6518,18.7383,18.6287,18.7326,63200.0
2005-07-20 09:40:00,32.47,32.47,32.3,32.34,36000.0,18.7326,18.7326,18.6345,18.6576,36000.0
2005-07-20 09:50:00,32.31,32.51,32.29,32.51,54000.0,18.6403,18.7556,18.6287,18.7556,54000.0
2005-07-20 10:00:00,32.51,32.52,32.4,32.44,56000.0,18.7556,18.7614,18.6922,18.7153,56000.0
2005-07-20 10:10:00,32.44,32.45,32.31,32.35,69800.0,18.7153,18.721,18.6403,18.6633,69800.0
2005-07-20 10:20:00,32.33,32.33,32.25,32.31,34400.0,18.6518,18.6518,18.6056,18.6403,34400.0
2005-07-20 10:30:00,32.32,32.32,32.14,32.15,82600.0,18.646,18.646,18.5422,18.548,82600.0
2005-07-20 10:40:00,32.17,32.23,32.16,32.19,38200.0,18.5595,18.5941,18.5537,18.571,38200.0
2005-07-20 10:50:00,32.18,32.27,32.18,32.23,28800.0,18.5653,18.6172,18.5653,18.5941,28800.0
2005-07-20 11:00:00,32.24,32.33,32.23,32.3,46400.0,18.5999,18.6518,18.5941,18.6345,46400.0
2005-07-20 11:10:00,32.3,32.42,32.29,32.42,39000.0,18.6345,18.7037,18.6287,18.7037,39000.0
2005-07-20 11:20:00,32.42,32.46,32.34,32.45,30400.0,18.7037,18.7268,18.6576,18.721,30400.0
2005-07-20 11:30:00,32.44,32.52,32.44,32.51,40000.0,18.7153,18.7614,18.7153,18.7556,40000.0
2005-07-20 11:40:00,32.51,32.53,32.48,32.48,18000.0,18.7556,18.7672,18.7383,18.7383,18000.0
2005-07-20 11:50:00,32.49,32.49,32.46,32.46,17000.0,18.7441,18.7441,18.7268,18.7268,17000.0
2005-07-20 12:00:00,32.46,32.47,32.4,32.41,18800.0,18.7268,18.7326,18.6922,18.698,18800.0
2005-07-20 12:10:00,32.41,32.43,32.41,32.42,17200.0,18.698,18.7095,18.698,18.7037,17200.0
2005-07-20 12:20:00,32.42,32.42,32.39,32.39,12800.0,18.7037,18.7037,18.6864,18.6864,12800.0
2005-07-20 12:30:00,32.38,32.41,32.37,32.38,13400.0,18.6806,18.698,18.6749,18.6806,13400.0
2005-07-20 12:40:00,32.37,32.4,32.37,32.4,20800.0,18.6749,18.6922,18.6749,18.6922,20800.0
2005-07-20 12:50:00,32.4,32.44,32.39,32.44,16400.0,18.6922,18.7153,18.6864,18.7153,16400.0
2005-07-20 13:00:00,32.44,32.46,32.43,32.46,22400.0,18.7153,18.7268,18.7095,18.7268,22400.0
2005-07-20 13:10:00,32.45,32.58,32.45,32.58,53200.0,18.721,18.796,18.721,18.796,53200.0
2005-07-20 13:20:00,32.58,32.6,32.55,32.56,52600.0,18.796,18.8076,18.7787,18.7845,52600.0
2005-07-20 13:30:00,32.57,32.7,32.57,32.63,50800.0,18.7903,18.8653,18.7903,18.8249,50800.0
2005-07-20 13:40:00,32.63,32.68,32.62,32.67,14000.0,18.8249,18.8537,18.8191,18.8479,14000.0
2005-07-20 13:50:00,32.67,32.71,32.67,32.71,26000.0,18.8479,18.871,18.8479,18.871,26000.0
2005-07-20 14:00:00,32.7,32.74,32.69,32.71,36000.0,18.8653,18.8883,18.8595,18.871,36000.0
2005-07-20 14:10:00,32.71,32.74,32.7,32.74,35400.0,18.871,18.8883,18.8653,18.8883,35400.0
2005-07-20 14:20:00,32.74,32.79,32.73,32.77,33400.0,18.8883,18.9172,18.8826,18.9056,33400.0
2005-07-20 14:30:00,32.77,32.8,32.74,32.74,69600.0,18.9056,18.9229,18.8883,18.8883,69600.0
2005-07-20 14:40:00,32.74,32.75,32.7,32.73,59800.0,18.8883,18.8941,18.8653,18.8826,59800.0
2005-07-20 14:50:00,32.73,32.75,32.71,32.73,59200.0,18.8826,18.8941,18.871,18.8826,59200.0
2005-07-20 15:00:00,32.73,32.74,32.71,32.73,46600.0,18.8826,18.8883,18.871,18.8826,46600.0
2005-07-20 15:10:00,32.74,32.75,32.73,32.74,22400.0,18.8883,18.8941,18.8826,18.8883,22400.0
2005-07-20 15:20:00,32.74,32.76,32.73,32.76,141400.0,18.8883,18.8999,18.8826,18.8999,141400.0
2005-07-20 15:30:00,32.76,32.84,32.76,32.84,95800.0,18.8999,18.946,18.8999,18.946,95800.0
2005-07-20 15:40:00,32.85,32.93,32.85,32.88,56200.0,18.9518,18.9979,18.9518,18.9691,56200.0
2005-07-20 15:50:00,32.87,32.88,32.85,32.88,113600.0,18.9633,18.9691,18.9518,18.9691,113600.0
2005-07-21 09:30:00,32.8,32.81,32.7,32.77,84400.0,18.9229,18.9287,18.8653,18.9056,84400.0
2005-07-21 09:40:00,32.77,32.95,32.7,32.89,91000.0,18.9056,19.0095,18.8653,18.9749,91000.0
2005-07-21 09:50:00,32.89,33.08,32.85,33.01,128000.0,18.9749,19.0845,18.9518,19.0441,128000.0
2005-07-21 10:00:00,33.03,33.05,32.85,32.88,95800.0,19.0556,19.0672,18.9518,18.9691,95800.0
2005-07-21 10:10:00,32.88,32.9,32.78,32.8,67600.0,18.9691,18.9806,18.9114,18.9229,67600.0
2005-07-21 10:20:00,32.83,32.85,32.76,32.83,36600.0,18.9403,18.9518,18.8999,18.9403,36600.0
2005-07-21 10:30:00,32.84,32.84,32.68,32.8,68200.0,18.946,18.946,18.8537,18.9229,68200.0
2005-07-21 10:40:00,32.81,32.82,32.8,32.81,97200.0,18.9287,18.9345,18.9229,18.9287,97200.0
2005-07-21 10:50:00,32.81,32.88,32.8,32.85,92200.0,18.9287,18.9691,18.9229,18.9518,92200.0
2005-07-21 11:00:00,32.85,32.85,32.79,32.79,57600.0,18.9518,18.9518,18.9172,18.9172,57600.0
2005-07-21 11:10:00,32.78,32.83,32.72,32.73,43400.0,18.9114,18.9403,18.8768,18.8826,43400.0
2005-07-21 11:20:00,32.73,32.77,32.73,32.74,47200.0,18.8826,18.9056,18.8826,18.8883,47200.0
2005-07-21 11:30:00,32.74,32.79,32.73,32.77,60600.0,18.8883,18.9172,18.8826,18.9056,60600.0
2005-07-21 11:40:00,32.77,32.81,32.76,32.81,22200.0,18.9056,18.9287,18.8999,18.9287,22200.0
2005-07-21 11:50:00,32.82,32.83,32.77,32.77,30000.0,18.9345,18.9403,18.9056,18.9056,30000.0
2005-07-21 12:00:00,32.77,32.83,32.77,32.82,58600.0,18.9056,18.9403,18.9056,18.9345,58600.0
2005-07-21 12:10:00,32.81,32.85,32.79,32.85,29800.0,18.9287,18.9518,18.9172,18.9518,29800.0
2005-07-21 12:20:00,32.85,32.88,32.81,32.86,20600.0,18.9518,18.9691,18.9287,18.9576,20600.0
2005-07-21 12:30:00,32.84,32.91,32.84,32.85,56400.0,18.946,18.9864,18.946,18.9518,56400.0
2005-07-21 12:40:00,32.85,32.95,32.83,32.89,25400.0,18.9518,19.0095,18.9403,18.9749,25400.0
2005-07-21 12:50:00,32.91,32.98,32.88,32.91,41600.0,18.9864,19.0268,18.9691,18.9864,41600.0
2005-07-21 13:00:00,32.92,33.01,32.92,32.97,31600.0,18.9922,19.0441,18.9922,19.021,31600.0
2005-07-21 13:10:00,32.96,32.96,32.86,32.88,51000.0,19.0153,19.0153,18.9576,18.9691,51000.0
2005-07-21 13:20:00,32.88,32.91,32.88,32.9,9000.0,18.9691,18.9864,18.9691,18.9806,9000.0
2005-07-21 13:30:00,32.9,32.93,32.88,32.88,51400.0,18.9806,18.9979,18.9691,18.9691,51400.0
2005-07-21 13:40:00,32.88,32.89,32.85,32.85,25600.0,18.9691,18.9749,18.9518,18.9518,25600.0
2005-07-21 13:50:00,32.85,32.95,32.85,32.94,101400.0,18.9518,19.0095,18.9518,19.0037,101400.0
2005-07-21 14:00:00,32.94,32.94,32.8,32.82,51200.0,19.0037,19.0037,18.9229,18.9345,51200.0
2005-07-21 14:10:00,32.81,32.85,32.78,32.83,34400.0,18.9287,18.9518,18.9114,18.9403,34400.0
2005-07-21 14:20:00,32.84,32.84,32.8,32.81,39200.0,18.946,18.946,18.9229,18.9287,39200.0
2005-07-21 14:30:00,32.81,32.82,32.77,32.8,36000.0,18.9287,18.9345,18.9056,18.9229,36000.0
2005-07-21 14:40:00,32.81,32.85,32.79,32.82,23600.0,18.9287,18.9518,18.9172,18.9345,23600.0
2005-07-21 14:50:00,32.82,32.84,32.76,32.81,59800.0,18.9345,18.946,18.8999,18.9287,59800.0
2005-07-21 15:00:00,32.81,32.82,32.78,32.8,43400.0,18.9287,18.9345,18.9114,18.9229,43400.0
2005-07-21 15:10:00,32.8,32.86,32.78,32.82,42400.0,18.9229,18.9576,18.9114,18.9345,42400.0
2005-07-21 15:20:00,32.81,32.84,32.77,32.83,37200.0,18.9287,18.946,18.9056,18.9403,37200.0
2005-07-21 15:30:00,32.83,32.83,32.75,32.76,40200.0,18.9403,18.9403,18.8941,18.8999,40200.0
2005-07-21 15:40:00,32.76,32.78,32.75,32.77,82400.0,18.8999,18.9114,18.8941,18.9056,82400.0
2005-07-21 15:50:00,32.77,32.77,32.72,32.74,71600.0,18.9056,18.9056,18.8768,18.8883,71600.0
2005-07-22 09:30:00,32.73,32.76,32.67,32.69,60600.0,18.8826,18.8999,18.8479,18.8595,60600.0
2005-07-22 09:40:00,32.69,32.81,32.67,32.76,49400.0,18.8595,18.9287,18.8479,18.8999,49400.0
2005-07-22 09:50:00,32.76,32.79,32.75,32.76,43800.0,18.8999,18.9172,18.8941,18.8999,43800.0
2005-07-22 10:00:00,32.76,32.79,32.69,32.71,29000.0,18.8999,18.9172,18.8595,18.871,29000.0
2005-07-22 10:10:00,32.71,32.72,32.66,32.7,38800.0,18.871,18.8768,18.8422,18.8653,38800.0
2005-07-22 10:20:00,32.7,32.74,32.7,32.74,35600.0,18.8653,18.8883,18.8653,18.8883,35600.0
2005-07-22 10:30:00,32.72,32.76,32.7,32.76,25200.0,18.8768,18.8999,18.8653,18.8999,25200.0
2005-07-22 10:40:00,32.77,32.77,32.68,32.7,62000.0,18.9056,18.9056,18.8537,18.8653,62000.0
2005-07-22 10:50:00,32.7,32.75,32.67,32.74,51200.0,18.8653,18.8941,18.8479,18.8883,51200.0
2005-07-22 11:00:00,32.74,32.82,32.74,32.78,47400.0,18.8883,18.9345,18.8883,18.9114,47400.0
2005-07-22 11:10:00,32.8,32.85,32.75,32.84,43600.0,18.9229,18.9518,18.8941,18.946,43600.0
2005-07-22 11:20:00,32.82,32.84,32.75,32.77,32400.0,18.9345,18.946,18.8941,18.9056,32400.0
2005-07-22 11:30:00,32.77,32.77,32.65,32.66,24000.0,18.9056,18.9056,18.8364,18.8422,24000.0
2005-07-22 11:40:00,32.65,32.7,32.62,32.69,26400.0,18.8364,18.8653,18.8191,18.8595,26400.0
2005-07-22 11:50:00,32.69,32.71,32.67,32.69,31000.0,18.8595,18.871,18.8479,18.8595,31000.0
2005-07-22 12:00:00,32.69,32.72,32.66,32.66,26400.0,18.8595,18.8768,18.8422,18.8422,26400.0
2005-07-22 12:10:00,32.66,32.71,32.65,32.69,22000.0,18.8422,18.871,18.8364,18.8595,22000.0
2005-07-22 12:20:00,32.68,32.68,32.65,32.66,27800.0,18.8537,18.8537,18.8364,18.8422,27800.0
2005-07-22 12:30:00,32.66,32.67,32.63,32.63,16200.0,18.8422,18.8479,18.8249,18.8249,16200.0
2005-07-22 12:40:00,32.65,32.67,32.62,32.63,37400.0,18.8364,18.8479,18.8191,18.8249,37400.0
2005-07-22 12:50:00,32.63,32.66,32.6,32.61,44800.0,18.8249,18.8422,18.8076,18.8133,44800.0
2005-07-22 13:00:00,32.61,32.65,32.61,32.62,15800.0,18.8133,18.8364,18.8133,18.8191,15800.0
2005-07-22 13:10:00,32.62,32.63,32.6,32.63,11800.0,18.8191,18.8249,18.8076,18.8249,11800.0
2005-07-22 13:20:00,32.63,32.66,32.62,32.63,15000.0,18.8249,18.8422,18.8191,18.8249,15000.0
2005-07-22 13:30:00,32.63,32.67,32.63,32.66,21800.0,18.8249,18.8479,18.8249,18.8422,21800.0
2005-07-22 13:40:00,32.66,32.68,32.63,32.66,8400.0,18.8422,18.8537,18.8249,18.8422,8400.0
2005-07-22 13:50:00,32.66,32.68,32.66,32.67,7800.0,18.8422,18.8537,18.8422,18.8479,7800.0
2005-07-22 14:00:00,32.67,32.72,32.67,32.68,36800.0,18.8479,18.8768,18.8479,18.8537,36800.0
2005-07-22 14:10:00,32.69,32.69,32.66,32.67,14800.0,18.8595,18.8595,18.8422,18.8479,14800.0
2005-07-22 14:20:00,32.68,32.7,32.63,32.63,16200.0,18.8537,18.8653,18.8249,18.8249,16200.0
2005-07-22 14:30:00,32.63,32.69,32.6,32.69,29800.0,18.8249,18.8595,18.8076,18.8595,29800.0
2005-07-22 14:40:00,32.69,32.76,32.69,32.72,56200.0,18.8595,18.8999,18.8595,18.8768,56200.0
2005-07-22 14:50:00,32.74,32.79,32.63,32.78,34800.0,18.8883,18.9172,18.8249,18.9114,34800.0
2005-07-22 15:00:00,32.77,32.77,32.74,32.76,22400.0,18.9056,18.9056,18.8883,18.8999,22400.0
2005-07-22 15:10:00,32.75,32.76,32.73,32.74,51000.0,18.8941,18.8999,18.8826,18.8883,51000.0
2005-07-22 15:20:00,32.72,32.8,32.71,32.79,45800.0,18.8768,18.9229,18.871,18.9172,45800.0
2005-07-22 15:30:00,32.8,32.8,32.74,32.75,32400.0,18.9229,18.9229,18.8883,18.8941,32400.0
2005-07-22 15:40:00,32.76,32.83,32.76,32.79,29000.0,18.8999,18.9403,18.8999,18.9172,29000.0
2005-07-22 15:50:00,32.8,32.8,32.77,32.79,53000.0,18.9229,18.9229,18.9056,18.9172,53000.0
2005-07-25 09:30:00,32.8,32.81,32.66,32.8,56000.0,18.9229,18.9287,18.8422,18.9229,56000.0
2005-07-25 09:40:00,32.77,32.85,32.76,32.79,41400.0,18.9056,18.9518,18.8999,18.9172,41400.0
2005-07-25 09:50:00,32.8,32.83,32.73,32.78,37800.0,18.9229,18.9403,18.8826,18.9114,37800.0
2005-07-25 10:00:00,32.78,32.88,32.78,32.85,38400.0,18.9114,18.9691,18.9114,18.9518,38400.0
2005-07-25 10:10:00,32.86,32.86,32.75,32.76,48600.0,18.9576,18.9576,18.8941,18.8999,48600.0
2005-07-25 10:20:00,32.76,32.79,32.74,32.77,13600.0,18.8999,18.9172,18.8883,18.9056,13600.0
2005-07-25 10:30:00,32.77,32.81,32.74,32.81,23400.0,18.9056,18.9287,18.8883,18.9287,23400.0
2005-07-25 10:40:00,32.81,32.99,32.79,32.98,49400.0,18.9287,19.0326,18.9172,19.0268,49400.0
2005-07-25 10:50:00,32.98,32.98,32.93,32.96,18400.0,19.0268,19.0268,18.9979,19.0153,18400.0
2005-07-25 11:00:00,32.97,32.97,32.9,32.91,30000.0,19.021,19.021,18.9806,18.9864,30000.0
2005-07-25 11:10:00,32.91,32.95,32.9,32.93,18400.0,18.9864,19.0095,18.9806,18.9979,18400.0
2005-07-25 11:20:00,32.93,32.93,32.83,32.83,21400.0,18.9979,18.9979,18.9403,18.9403,21400.0
2005-07-25 11:30:00,32.83,32.85,32.81,32.83,20200.0,18.9403,18.9518,18.9287,18.9403,20200.0
2005-07-25 11:40:00,32.82,32.85,32.82,32.82,38000.0,18.9345,18.9518,18.9345,18.9345,38000.0
2005-07-25 11:50:00,32.82,32.84,32.76,32.83,12200.0,18.9345,18.946,18.8999,18.9403,12200.0
2005-07-25 12:00:00,32.83,32.84,32.8,32.8,16800.0,18.9403,18.946,18.9229,18.9229,16800.0
2005-07-25 12:10:00,32.8,32.82,32.8,32.81,20800.0,18.9229,18.9345,18.9229,18.9287,20800.0
2005-07-25 12:20:00,32.8,32.8,32.75,32.75,23200.0,18.9229,18.9229,18.8941,18.8941,23200.0
2005-07-25 12:30:00,32.75,32.75,32.67,32.68,24200.0,18.8941,18.8941,18.8479,18.8537,24200.0
2005-07-25 12:40:00,32.69,32.73,32.68,32.68,20200.0,18.8595,18.8826,18.8537,18.8537,20200.0
2005-07-25 12:50:00,32.68,32.69,32.65,32.65,25600.0,18.8537,18.8595,18.8364,18.8364,25600.0
2005-07-25 13:00:00,32.65,32.71,32.64,32.69,23000.0,18.8364,18.871,18.8306,18.8595,23000.0
2005-07-25 13:10:00,32.7,32.77,32.7,32.76,12800.0,18.8653,18.9056,18.8653,18.8999,12800.0
2005-07-25 13:20:00,32.77,32.79,32.76,32.77,24200.0,18.9056,18.9172,18.8999,18.9056,24200.0
2005-07-25 13:30:00,32.76,32.79,32.75,32.77,37200.0,18.8999,18.9172,18.8941,18.9056,37200.0
2005-07-25 13:40:00,32.77,32.82,32.77,32.79,34800.0,18.9056,18.9345,18.9056,18.9172,34800.0
2005-07-25 13:50:00,32.79,32.81,32.77,32.77,20400.0,18.9172,18.9287,18.9056,18.9056,20400.0
2005-07-25 14:00:00,32.77,32.77,32.76,32.77,20400.0,18.9056,18.9056,18.8999,18.9056,20400.0
2005-07-25 14:10:00,32.77,32.79,32.76,32.78,15400.0,18.9056,18.9172,18.8999,18.9114,15400.0
2005-07-25 14:20:00,32.77,32.77,32.74,32.76,15400.0,18.9056,18.9056,18.8883,18.8999,15400.0
2005-07-25 14:30:00,32.76,32.77,32.66,32.68,57200.0,18.8999,18.9056,18.8422,18.8537,57200.0
2005-07-25 14:40:00,32.67,32.7,32.66,32.7,12600.0,18.8479,18.8653,18.8422,18.8653,12600.0
2005-07-25 14:50:00,32.7,32.7,32.61,32.63,40000.0,18.8653,18.8653,18.8133,18.8249,40000.0
2005-07-25 15:00:00,32.65,32.65,32.61,32.61,59200.0,18.8364,18.8364,18.8133,18.8133,59200.0
2005-07-25 15:10:00,32.62,32.66,32.59,32.61,32200.0,18.8191,18.8422,18.8018,18.8133,32200.0
2005-07-25 15:20:00,32.6,32.62,32.57,32.6,18600.0,18.8076,18.8191,18.7903,18.8076,18600.0
2005-07-25 15:30:00,32.6,32.63,32.58,32.61,41000.0,18.8076,18.8249,18.796,18.8133,41000.0
2005-07-25 15:40:00,32.6,32.6,32.58,32.6,29800.0,18.8076,18.8076,18.796,18.8076,29800.0
2005-07-25 15:50:00,32.6,32.64,32.6,32.6,94400.0,18.8076,18.8306,18.8076,18.8076,94400.0
2005-07-26 09:30:00,32.59,32.7,32.59,32.65,112600.0,18.8018,18.8653,18.8018,18.8364,112600.0
2005-07-26 09:40:00,32.67,32.8,32.65,32.71,64000.0,18.8479,18.9229,18.8364,18.871,64000.0
2005-07-26 09:50:00,32.71,32.8,32.7,32.76,125000.0,18.871,18.9229,18.8653,18.8999,125000.0
2005-07-26 10:00:00,32.76,32.77,32.66,32.67,57800.0,18.8999,18.9056,18.8422,18.8479,57800.0
2005-07-26 10:10:00,32.67,32.8,32.67,32.73,59800.0,18.8479,18.9229,18.8479,18.8826,59800.0
2005-07-26 10:20:00,32.73,32.77,32.71,32.71,57400.0,18.8826,18.9056,18.871,18.871,57400.0
2005-07-26 10:30:00,32.71,32.77,32.71,32.76,82800.0,18.871,18.9056,18.871,18.8999,82800.0
2005-07-26 10:40:00,32.76,32.76,32.61,32.66,67200.0,18.8999,18.8999,18.8133,18.8422,67200.0
2005-07-26 10:50:00,32.66,32.72,32.66,32.71,69000.0,18.8422,18.8768,18.8422,18.871,69000.0
2005-07-26 11:00:00,32.71,32.72,32.7,32.71,39800.0,18.871,18.8768,18.8653,18.871,39800.0
2005-07-26 11:10:00,32.71,32.71,32.68,32.71,42800.0,18.871,18.871,18.8537,18.871,42800.0
2005-07-26 11:20:00,32.71,32.71,32.69,32.69,42800.0,18.871,18.871,18.8595,18.8595,42800.0
2005-07-26 11:30:00,32.69,32.77,32.69,32.77,37800.0,18.8595,18.9056,18.8595,18.9056,37800.0
2005-07-26 11:40:00,32.77,32.77,32.76,32.77,21800.0,18.9056,18.9056,18.8999,18.9056,21800.0
2005-07-26 11:50:00,32.77,32.83,32.77,32.81,29000.0,18.9056,18.9403,18.9056,18.9287,29000.0
2005-07-26 12:00:00,32.82,32.85,32.81,32.84,34800.0,18.9345,18.9518,18.9287,18.946,34800.0
2005-07-26 12:10:00,32.84,32.84,32.8,32.8,26800.0,18.946,18.946,18.9229,18.9229,26800.0
2005-07-26 12:20:00,32.8,32.82,32.75,32.81,68600.0,18.9229,18.9345,18.8941,18.9287,68600.0
2005-07-26 12:30:00,32.81,32.83,32.77,32.82,45600.0,18.9287,18.9403,18.9056,18.9345,45600.0
2005-07-26 12:40:00,32.82,32.85,32.81,32.84,20200.0,18.9345,18.9518,18.9287,18.946,20200.0
2005-07-26 12:50:00,32.85,32.87,32.83,32.83,19000.0,18.9518,18.9633,18.9403,18.9403,19000.0
2005-07-26 13:00:00,32.83,32.87,32.83,32.83,29600.0,18.9403,18.9633,18.9403,18.9403,29600.0
2005-07-26 13:10:00,32.83,32.85,32.83,32.85,16200.0,18.9403,18.9518,18.9403,18.9518,16200.0
2005-07-26 13:20:00,32.85,32.85,32.8,32.8,14600.0,18.9518,18.9518,18.9229,18.9229,14600.0
2005-07-26 13:30:00,32.8,32.82,32.76,32.81,37800.0,18.9229,18.9345,18.8999,18.9287,37800.0
2005-07-26 13:40:00,32.81,32.9,32.8,32.87,36800.0,18.9287,18.9806,18.9229,18.9633,36800.0
2005-07-26 13:50:00,32.85,32.93,32.85,32.92,28200.0,18.9518,18.9979,18.9518,18.9922,28200.0
2005-07-26 14:00:00,32.92,32.95,32.9,32.91,41400.0,18.9922,19.0095,18.9806,18.9864,41400.0
2005-07-26 14:10:00,32.9,32.94,32.9,32.93,64000.0,18.9806,19.0037,18.9806,18.9979,64000.0
2005-07-26 14:20:00,32.93,32.95,32.92,32.93,22000.0,18.9979,19.0095,18.9922,18.9979,22000.0
2005-07-26 14:30:00,32.93,32.94,32.9,32.92,43800.0,18.9979,19.0037,18.9806,18.9922,43800.0
2005-07-26 14:40:00,32.91,32.96,32.9,32.94,19800.0,18.9864,19.0153,18.9806,19.0037,19800.0
2005-07-26 14:50:00,32.94,32.98,32.93,32.96,55000.0,19.0037,19.0268,18.9979,19.0153,55000.0
2005-07-26 15:00:00,32.96,32.99,32.95,32.98,155000.0,19.0153,19.0326,19.0095,19.0268,155000.0
2005-07-26 15:10:00,32.99,33.1,32.99,33.06,267800.0,19.0326,19.096,19.0326,19.0729,267800.0
2005-07-26 15:20:00,33.06,33.06,32.99,33.01,102400.0,19.0729,19.0729,19.0326,19.0441,102400.0
2005-07-26 15:30:00,33.01,33.01,32.98,32.99,100800.0,19.0441,19.0441,19.0268,19.0326,100800.0
2005-07-26 15:40:00,32.98,32.98,32.93,32.96,67800.0,19.0268,19.0268,18.9979,19.0153,67800.0
2005-07-26 15:50:00,32.96,32.96,32.93,32.93,82400.0,19.0153,19.0153,18.9979,18.9979,82400.0
2005-07-27 09:30:00,32.93,33.06,32.88,32.97,99200.0,18.9979,19.0729,18.9691,19.021,99200.0
2005-07-27 09:40:00,32.96,33.02,32.9,32.93,76400.0,19.0153,19.0499,18.9806,18.9979,76400.0
2005-07-27 09:50:00,32.93,33.02,32.92,32.94,53400.0,18.9979,19.0499,18.9922,19.0037,53400.0
2005-07-27 10:00:00,32.94,32.98,32.89,32.95,51600.0,19.0037,19.0268,18.9749,19.0095,51600.0
2005-07-27 10:10:00,32.96,32.96,32.81,32.85,48400.0,19.0153,19.0153,18.9287,18.9518,48400.0
2005-07-27 10:20:00,32.85,32.9,32.85,32.87,52400.0,18.9518,18.9806,18.9518,18.9633,52400.0
2005-07-27 10:30:00,32.88,32.94,32.85,32.91,46800.0,18.9691,19.0037,18.9518,18.9864,46800.0
2005-07-27 10:40:00,32.92,32.94,32.88,32.9,35800.0,18.9922,19.0037,18.9691,18.9806,35800.0
2005-07-27 10:50:00,32.9,32.94,32.9,32.94,44600.0,18.9806,19.0037,18.9806,19.0037,44600.0
2005-07-27 11:00:00,32.94,32.96,32.93,32.95,66400.0,19.0037,19.0153,18.9979,19.0095,66400.0
2005-07-27 11:10:00,32.95,32.95,32.9,32.92,253200.0,19.0095,19.0095,18.9806,18.9922,253200.0
2005-07-27 11:20:00,32.91,32.94,32.9,32.91,37600.0,18.9864,19.0037,18.9806,18.9864,37600.0
2005-07-27 11:30:00,32.91,32.95,32.91,32.92,28800.0,18.9864,19.0095,18.9864,18.9922,28800.0
2005-07-27 11:40:00,32.92,32.93,32.91,32.93,66200.0,18.9922,18.9979,18.9864,18.9979,66200.0
2005-07-27 11:50:00,32.93,32.96,32.93,32.96,51800.0,18.9979,19.0153,18.9979,19.0153,51800.0
2005-07-27 12:00:00,32.96,33.07,32.96,33.05,81600.0,19.0153,19.0787,19.0153,19.0672,81600.0
2005-07-27 12:10:00,33.04,33.07,33.04,33.06,66000.0,19.0614,19.0787,19.0614,19.0729,66000.0
2005-07-27 12:20:00,33.06,33.06,32.99,32.99,19200.0,19.0729,19.0729,19.0326,19.0326,19200.0
2005-07-27 12:30:00,32.99,32.99,32.93,32.93,20800.0,19.0326,19.0326,18.9979,18.9979,20800.0
2005-07-27 12:40:00,32.94,32.95,32.94,32.95,8800.0,19.0037,19.0095,19.0037,19.0095,8800.0
2005-07-27 12:50:00,32.95,32.95,32.9,32.9,10400.0,19.0095,19.0095,18.9806,18.9806,10400.0
2005-07-27 13:00:00,32.89,32.92,32.88,32.92,28800.0,18.9749,18.9922,18.9691,18.9922,28800.0
2005-07-27 13:10:00,32.91,32.93,32.9,32.91,11800.0,18.9864,18.9979,18.9806,18.9864,11800.0
2005-07-27 13:20:00,32.91,32.93,32.89,32.9,26800.0,18.9864,18.9979,18.9749,18.9806,26800.0
2005-07-27 13:30:00,32.9,32.96,32.9,32.94,36800.0,18.9806,19.0153,18.9806,19.0037,36800.0
2005-07-27 13:40:00,32.93,33.02,32.92,32.95,62800.0,18.9979,19.0499,18.9922,19.0095,62800.0
2005-07-27 13:50:00,32.94,32.96,32.93,32.95,13800.0,19.0037,19.0153,18.9979,19.0095,13800.0
2005-07-27 14:00:00,32.96,33.0,32.95,32.98,36000.0,19.0153,19.0383,19.0095,19.0268,36000.0
2005-07-27 14:10:00,32.98,33.02,32.95,33.02,36000.0,19.0268,19.0499,19.0095,19.0499,36000.0
2005-07-27 14:20:00,33.02,33.06,33.01,33.01,30600.0,19.0499,19.0729,19.0441,19.0441,30600.0
2005-07-27 14:30:00,33.02,33.05,33.0,33.01,48800.0,19.0499,19.0672,19.0383,19.0441,48800.0
2005-07-27 14:40:00,33.01,33.02,33.0,33.01,37800.0,19.0441,19.0499,19.0383,19.0441,37800.0
2005-07-27 14:50:00,33.0,33.12,33.0,33.12,63800.0,19.0383,19.1076,19.0383,19.1076,63800.0
2005-07-27 15:00:00,33.1,33.13,33.05,33.05,62600.0,19.096,19.1133,19.0672,19.0672,62600.0
2005-07-27 15:10:00,33.05,33.08,33.04,33.08,26800.0,19.0672,19.0845,19.0614,19.0845,26800.0
2005-07-27 15:20:00,33.08,33.15,33.06,33.11,44800.0,19.0845,19.1249,19.0729,19.1018,44800.0
2005-07-27 15:30:00,33.11,33.13,33.08,33.1,77600.0,19.1018,19.1133,19.0845,19.096,77600.0
2005-07-27 15:40:00,33.1,33.25,33.1,33.22,200200.0,19.096,19.1826,19.096,19.1653,200200.0
2005-07-27 15:50:00,33.22,33.25,33.17,33.22,165200.0,19.1653,19.1826,19.1364,19.1653,165200.0
2005-07-28 09:30:00,33.23,33.29,33.2,33.24,64200.0,19.171,19.2056,19.1537,19.1768,64200.0
2005-07-28 09:40:00,33.25,33.3,33.24,33.27,54000.0,19.1826,19.2114,19.1768,19.1941,54000.0
2005-07-28 09:50:00,33.27,33.34,33.27,33.31,51800.0,19.1941,19.2345,19.1941,19.2172,51800.0
2005-07-28 10:00:00,33.31,33.35,33.25,33.26,99600.0,19.2172,19.2403,19.1826,19.1883,99600.0
2005-07-28 10:10:00,33.26,33.26,33.18,33.23,64000.0,19.1883,19.1883,19.1422,19.171,64000.0
2005-07-28 10:20:00,33.22,33.24,33.17,33.24,37400.0,19.1653,19.1768,19.1364,19.1768,37400.0
2005-07-28 10:30:00,33.24,33.26,33.23,33.24,32800.0,19.1768,19.1883,19.171,19.1768,32800.0
2005-07-28 10:40:00,33.24,33.31,33.24,33.31,62400.0,19.1768,19.2172,19.1768,19.2172,62400.0
2005-07-28 10:50:00,33.31,33.35,33.3,33.35,49200.0,19.2172,19.2403,19.2114,19.2403,49200.0
2005-07-28 11:00:00,33.35,33.38,33.34,33.37,69200.0,19.2403,19.2576,19.2345,19.2518,69200.0
2005-07-28 11:10:00,33.37,33.42,33.37,33.42,99400.0,19.2518,19.2806,19.2518,19.2806,99400.0
2005-07-28 11:20:00,33.42,33.42,33.38,33.39,50400.0,19.2806,19.2806,19.2576,19.2633,50400.0
2005-07-28 11:30:00,33.4,33.4,33.32,33.35,53400.0,19.2691,19.2691,19.2229,19.2403,53400.0
2005-07-28 11:40:00,33.35,33.43,33.35,33.43,73400.0,19.2403,19.2864,19.2403,19.2864,73400.0
2005-07-28 11:50:00,33.43,33.43,33.38,33.4,20200.0,19.2864,19.2864,19.2576,19.2691,20200.0
2005-07-28 12:00:00,33.41,33.42,33.33,33.33,42600.0,19.2749,19.2806,19.2287,19.2287,42600.0
2005-07-28 12:10:00,33.33,33.38,33.28,33.34,40800.0,19.2287,19.2576,19.1999,19.2345,40800.0
2005-07-28 12:20:00,33.34,33.38,33.34,33.38,33200.0,19.2345,19.2576,19.2345,19.2576,33200.0
2005-07-28 12:30:00,33.38,33.38,33.35,33.35,15000.0,19.2576,19.2576,19.2403,19.2403,15000.0
2005-07-28 12:40:00,33.35,33.35,33.32,33.32,29400.0,19.2403,19.2403,19.2229,19.2229,29400.0
2005-07-28 12:50:00,33.31,33.32,33.29,33.3,17000.0,19.2172,19.2229,19.2056,19.2114,17000.0
2005-07-28 13:00:00,33.29,33.31,33.28,33.31,26600.0,19.2056,19.2172,19.1999,19.2172,26600.0
2005-07-28 13:10:00,33.3,33.35,33.3,33.31,37800.0,19.2114,19.2403,19.2114,19.2172,37800.0
2005-07-28 13:20:00,33.31,33.31,33.29,33.3,54400.0,19.2172,19.2172,19.2056,19.2114,54400.0
2005-07-28 13:30:00,33.29,33.35,33.26,33.34,43800.0,19.2056,19.2403,19.1883,19.2345,43800.0
2005-07-28 13:40:00,33.34,33.37,33.32,33.35,34600.0,19.2345,19.2518,19.2229,19.2403,34600.0
2005-07-28 13:50:00,33.35,33.38,33.34,33.36,37600.0,19.2403,19.2576,19.2345,19.246,37600.0
2005-07-28 14:00:00,33.36,33.36,33.31,33.34,28400.0,19.246,19.246,19.2172,19.2345,28400.0
2005-07-28 14:10:00,33.33,33.35,33.32,33.33,32000.0,19.2287,19.2403,19.2229,19.2287,32000.0
2005-07-28 14:20:00,33.33,33.35,33.33,33.35,67600.0,19.2287,19.2403,19.2287,19.2403,67600.0
2005-07-28 14:30:00,33.35,33.42,33.34,33.42,33400.0,19.2403,19.2806,19.2345,19.2806,33400.0
2005-07-28 14:40:00,33.42,33.48,33.4,33.46,107600.0,19.2806,19.3153,19.2691,19.3037,107600.0
2005-07-28 14:50:00,33.46,33.5,33.46,33.5,69600.0,19.3037,19.3268,19.3037,19.3268,69600.0
2005-07-28 15:00:00,33.5,33.5,33.48,33.49,85000.0,19.3268,19.3268,19.3153,19.321,85000.0
2005-07-28 15:10:00,33.49,33.5,33.46,33.46,73800.0,19.321,19.3268,19.3037,19.3037,73800.0
2005-07-28 15:20:00,33.45,33.45,33.42,33.43,70400.0,19.2979,19.2979,19.2806,19.2864,70400.0
2005-07-28 15:30:00,33.43,33.43,33.38,33.38,85800.0,19.2864,19.2864,19.2576,19.2576,85800.0
2005-07-28 15:40:00,33.38,33.39,33.35,33.38,65600.0,19.2576,19.2633,19.2403,19.2576,65600.0
2005-07-28 15:50:00,33.38,33.42,33.36,33.4,55200.0,19.2576,19.2806,19.246,19.2691,55200.0
2005-07-29 09:30:00,33.05,33.18,33.02,33.18,92600.0,19.0672,19.1422,19.0499,19.1422,92600.0
2005-07-29 09:40:00,33.18,33.29,33.15,33.15,63000.0,19.1422,19.2056,19.1249,19.1249,63000.0
2005-07-29 09:50:00,33.15,33.31,33.15,33.21,58200.0,19.1249,19.2172,19.1249,19.1595,58200.0
2005-07-29 10:00:00,33.23,33.29,33.18,33.21,73600.0,19.171,19.2056,19.1422,19.1595,73600.0
2005-07-29 10:10:00,33.2,33.2,33.08,33.13,57600.0,19.1537,19.1537,19.0845,19.1133,57600.0
2005-07-29 10:20:00,33.13,33.13,33.07,33.08,51400.0,19.1133,19.1133,19.0787,19.0845,51400.0
2005-07-29 10:30:00,33.08,33.16,33.05,33.14,41800.0,19.0845,19.1306,19.0672,19.1191,41800.0
2005-07-29 10:40:00,33.13,33.16,33.1,33.13,40400.0,19.1133,19.1306,19.096,19.1133,40400.0
2005-07-29 10:50:00,33.12,33.15,33.09,33.09,44200.0,19.1076,19.1249,19.0903,19.0903,44200.0
2005-07-29 11:00:00,33.08,33.11,33.04,33.04,61400.0,19.0845,19.1018,19.0614,19.0614,61400.0
2005-07-29 11:10:00,33.04,33.07,33.04,33.07,28600.0,19.0614,19.0787,19.0614,19.0787,28600.0
2005-07-29 11:20:00,33.07,33.07,33.04,33.06,40400.0,19.0787,19.0787,19.0614,19.0729,40400.0
2005-07-29 11:30:00,33.06,33.07,33.02,33.02,54000.0,19.0729,19.0787,19.0499,19.0499,54000.0
2005-07-29 11:40:00,33.03,33.04,32.98,32.99,49400.0,19.0556,19.0614,19.0268,19.0326,49400.0
2005-07-29 11:50:00,32.99,33.02,32.98,33.01,27800.0,19.0326,19.0499,19.0268,19.0441,27800.0
2005-07-29 12:00:00,33.02,33.02,32.98,32.98,25400.0,19.0499,19.0499,19.0268,19.0268,25400.0
2005-07-29 12:10:00,32.98,32.98,32.92,32.92,43800.0,19.0268,19.0268,18.9922,18.9922,43800.0
2005-07-29 12:20:00,32.92,32.93,32.85,32.86,49800.0,18.9922,18.9979,18.9518,18.9576,49800.0
2005-07-29 12:30:00,32.86,32.91,32.85,32.91,37800.0,18.9576,18.9864,18.9518,18.9864,37800.0
2005-07-29 12:40:00,32.92,33.0,32.92,32.98,28800.0,18.9922,19.0383,18.9922,19.0268,28800.0
2005-07-29 12:50:00,32.98,32.98,32.93,32.97,35800.0,19.0268,19.0268,18.9979,19.021,35800.0
2005-07-29 13:00:00,32.98,32.99,32.97,32.99,14800.0,19.0268,19.0326,19.021,19.0326,14800.0
2005-07-29 13:10:00,32.99,33.01,32.98,32.99,22000.0,19.0326,19.0441,19.0268,19.0326,22000.0
2005-07-29 13:20:00,32.99,32.99,32.94,32.95,29800.0,19.0326,19.0326,19.0037,19.0095,29800.0
2005-07-29 13:30:00,32.95,32.95,32.88,32.9,37400.0,19.0095,19.0095,18.9691,18.9806,37400.0
2005-07-29 13:40:00,32.9,32.98,32.88,32.98,28800.0,18.9806,19.0268,18.9691,19.0268,28800.0
2005-07-29 13:50:00,32.98,33.04,32.98,33.02,37400.0,19.0268,19.0614,19.0268,19.0499,37400.0
2005-07-29 14:00:00,33.03,33.1,32.99,33.08,45600.0,19.0556,19.096,19.0326,19.0845,45600.0
2005-07-29 14:10:00,33.08,33.16,33.08,33.16,49200.0,19.0845,19.1306,19.0845,19.1306,49200.0
2005-07-29 14:20:00,33.17,33.2,33.15,33.16,23800.0,19.1364,19.1537,19.1249,19.1306,23800.0
2005-07-29 14:30:00,33.15,33.17,33.13,33.13,22000.0,19.1249,19.1364,19.1133,19.1133,22000.0
2005-07-29 14:40:00,33.13,33.14,33.12,33.13,16200.0,19.1133,19.1191,19.1076,19.1133,16200.0
2005-07-29 14:50:00,33.13,33.13,33.12,33.12,37000.0,19.1133,19.1133,19.1076,19.1076,37000.0
2005-07-29 15:00:00,33.11,33.12,33.05,33.05,40400.0,19.1018,19.1076,19.0672,19.0672,40400.0
2005-07-29 15:10:00,33.05,33.05,32.94,32.95,52200.0,19.0672,19.0672,19.0037,19.0095,52200.0
2005-07-29 15:20:00,32.95,32.99,32.94,32.97,67800.0,19.0095,19.0326,19.0037,19.021,67800.0
2005-07-29 15:30:00,32.99,32.99,32.92,32.97,84000.0,19.0326,19.0326,18.9922,19.021,84000.0
2005-07-29 15:40:00,32.98,32.98,32.91,32.91,121800.0,19.0268,19.0268,18.9864,18.9864,121800.0
2005-07-29 15:50:00,32.92,32.93,32.91,32.91,101400.0,18.9922,18.9979,18.9864,18.9864,101400.0
2005-08-01 09:30:00,32.9,33.08,32.88,33.08,125800.0,18.9806,19.0845,18.9691,19.0845,125800.0
2005-08-01 09:40:00,33.1,33.13,32.97,33.1,77200.0,19.096,19.1133,19.021,19.096,77200.0
2005-08-01 09:50:00,33.1,33.12,32.98,33.03,60200.0,19.096,19.1076,19.0268,19.0556,60200.0
2005-08-01 10:00:00,33.03,33.1,33.0,33.08,58200.0,19.0556,19.096,19.0383,19.0845,58200.0
2005-08-01 10:10:00,33.08,33.08,32.99,33.0,134800.0,19.0845,19.0845,19.0326,19.0383,134800.0
2005-08-01 10:20:00,32.99,33.02,32.91,32.91,57200.0,19.0326,19.0499,18.9864,18.9864,57200.0
2005-08-01 10:30:00,32.87,33.01,32.8,32.8,136400.0,18.9633,19.0441,18.9229,18.9229,136400.0
2005-08-01 10:40:00,32.8,32.82,32.76,32.77,66000.0,18.9229,18.9345,18.8999,18.9056,66000.0
2005-08-01 10:50:00,32.77,32.79,32.76,32.78,95000.0,18.9056,18.9172,18.8999,18.9114,95000.0
2005-08-01 11:00:00,32.78,32.78,32.74,32.77,51800.0,18.9114,18.9114,18.8883,18.9056,51800.0
2005-08-01 11:10:00,32.77,32.83,32.73,32.82,100800.0,18.9056,18.9403,18.8826,18.9345,100800.0
2005-08-01 11:20:00,32.82,32.84,32.77,32.8,67800.0,18.9345,18.946,18.9056,18.9229,67800.0
2005-08-01 11:30:00,32.81,32.85,32.81,32.84,46400.0,18.9287,18.9518,18.9287,18.946,46400.0
2005-08-01 11:40:00,32.84,32.91,32.84,32.85,46600.0,18.946,18.9864,18.946,18.9518,46600.0
2005-08-01 11:50:00,32.85,32.85,32.83,32.84,17400.0,18.9518,18.9518,18.9403,18.946,17400.0
2005-08-01 12:00:00,32.84,32.88,32.83,32.84,27400.0,18.946,18.9691,18.9403,18.946,27400.0
2005-08-01 12:10:00,32.84,32.94,32.84,32.93,45400.0,18.946,19.0037,18.946,18.9979,45400.0
2005-08-01 12:20:00,32.93,33.01,32.92,33.0,100400.0,18.9979,19.0441,18.9922,19.0383,100400.0
2005-08-01 12:30:00,33.0,33.0,32.95,32.96,57600.0,19.0383,19.0383,19.0095,19.0153,57600.0
2005-08-01 12:40:00,32.97,32.98,32.94,32.95,26600.0,19.021,19.0268,19.0037,19.0095,26600.0
2005-08-01 12:50:00,32.94,32.94,32.92,32.93,25000.0,19.0037,19.0037,18.9922,18.9979,25000.0
2005-08-01 13:00:00,32.93,32.95,32.86,32.86,67000.0,18.9979,19.0095,18.9576,18.9576,67000.0
2005-08-01 13:10:00,32.86,32.9,32.82,32.83,57000.0,18.9576,18.9806,18.9345,18.9403,57000.0
2005-08-01 13:20:00,32.83,32.86,32.82,32.82,19000.0,18.9403,18.9576,18.9345,18.9345,19000.0
2005-08-01 13:30:00,32.82,32.87,32.81,32.87,15800.0,18.9345,18.9633,18.9287,18.9633,15800.0
2005-08-01 13:40:00,32.87,32.9,32.87,32.88,24400.0,18.9633,18.9806,18.9633,18.9691,24400.0
2005-08-01 13:50:00,32.88,32.92,32.88,32.91,26200.0,18.9691,18.9922,18.9691,18.9864,26200.0
2005-08-01 14:00:00,32.91,33.0,32.91,32.98,44200.0,18.9864,19.0383,18.9864,19.0268,44200.0
2005-08-01 14:10:00,32.98,33.02,32.95,33.0,46800.0,19.0268,19.0499,19.0095,19.0383,46800.0
2005-08-01 14:20:00,33.01,33.01,32.92,32.94,31200.0,19.0441,19.0441,18.9922,19.0037,31200.0
2005-08-01 14:30:00,32.94,32.98,32.93,32.94,32000.0,19.0037,19.0268,18.9979,19.0037,32000.0
2005-08-01 14:40:00,32.94,32.95,32.92,32.94,29600.0,19.0037,19.0095,18.9922,19.0037,29600.0
2005-08-01 14:50:00,32.95,32.95,32.92,32.93,28400.0,19.0095,19.0095,18.9922,18.9979,28400.0
2005-08-01 15:00:00,32.93,32.95,32.92,32.93,48600.0,18.9979,19.0095,18.9922,18.9979,48600.0
2005-08-01 15:10:00,32.94,33.02,32.93,33.0,132800.0,19.0037,19.0499,18.9979,19.0383,132800.0
2005-08-01 15:20:00,33.0,33.02,32.98,32.98,54800.0,19.0383,19.0499,19.0268,19.0268,54800.0
2005-08-01 15:30:00,32.98,33.02,32.98,33.0,126600.0,19.0268,19.0499,19.0268,19.0383,126600.0
2005-08-01 15:40:00,33.01,33.03,32.99,33.01,103800.0,19.0441,19.0556,19.0326,19.0441,103800.0
2005-08-01 15:50:00,33.01,33.01,32.89,32.91,270800.0,19.0441,19.0441,18.9749,18.9864,270800.0
2005-08-02 09:30:00,34.0,34.25,33.68,34.25,4000.0,19.6153,19.7595,19.4306,19.7595,4000.0
2005-08-02 09:40:00,34.5,34.78,34.25,34.76,826200.0,19.9037,20.0652,19.7595,20.0537,826200.0
2005-08-02 09:50:00,34.77,34.85,34.63,34.63,359200.0,20.0595,20.1056,19.9787,19.9787,359200.0
2005-08-02 10:00:00,34.65,34.65,34.25,34.31,427600.0,19.9902,19.9902,19.7595,19.7941,427600.0
2005-08-02 10:10:00,34.31,34.35,34.22,34.31,276000.0,19.7941,19.8172,19.7422,19.7941,276000.0
2005-08-02 10:20:00,34.31,34.4,34.29,34.4,149000.0,19.7941,19.846,19.7826,19.846,149000.0
2005-08-02 10:30:00,34.4,34.5,34.35,34.45,290000.0,19.846,19.9037,19.8172,19.8749,290000.0
2005-08-02 10:40:00,34.45,34.45,34.35,34.4,83800.0,19.8749,19.8749,19.8172,19.846,83800.0
2005-08-02 10:50:00,34.41,34.41,34.22,34.24,128000.0,19.8518,19.8518,19.7422,19.7537,128000.0
2005-08-02 11:00:00,34.26,34.31,34.24,34.25,150200.0,19.7653,19.7941,19.7537,19.7595,150200.0
2005-08-02 11:10:00,34.24,34.26,34.24,34.25,81400.0,19.7537,19.7653,19.7537,19.7595,81400.0
2005-08-02 11:20:00,34.25,34.28,34.24,34.27,197400.0,19.7595,19.7768,19.7537,19.771,197400.0
2005-08-02 11:30:00,34.27,34.4,34.27,34.38,151200.0,19.771,19.846,19.771,19.8345,151200.0
2005-08-02 11:40:00,34.38,34.38,34.33,34.35,115200.0,19.8345,19.8345,19.8056,19.8172,115200.0
2005-08-02 11:50:00,34.35,34.43,34.35,34.37,90400.0,19.8172,19.8633,19.8172,19.8287,90400.0
2005-08-02 12:00:00,34.38,34.41,34.35,34.37,72800.0,19.8345,19.8518,19.8172,19.8287,72800.0
2005-08-02 12:10:00,34.37,34.43,34.32,34.43,68800.0,19.8287,19.8633,19.7999,19.8633,68800.0
2005-08-02 12:20:00,34.42,34.45,34.38,34.44,96400.0,19.8576,19.8749,19.8345,19.8691,96400.0
2005-08-02 12:30:00,34.43,34.44,34.38,34.4,62400.0,19.8633,19.8691,19.8345,19.846,62400.0
2005-08-02 12:40:00,34.4,34.51,34.4,34.5,162000.0,19.846,19.9095,19.846,19.9037,162000.0
2005-08-02 12:50:00,34.5,34.51,34.48,34.49,107200.0,19.9037,19.9095,19.8922,19.8979,107200.0
2005-08-02 13:00:00,34.49,34.49,34.41,34.49,73600.0,19.8979,19.8979,19.8518,19.8979,73600.0
2005-08-02 13:10:00,34.48,34.49,34.46,34.49,69800.0,19.8922,19.8979,19.8806,19.8979,69800.0
2005-08-02 13:20:00,34.49,34.49,34.45,34.46,66800.0,19.8979,19.8979,19.8749,19.8806,66800.0
2005-08-02 13:30:00,34.45,34.55,34.44,34.5,117400.0,19.8749,19.9326,19.8691,19.9037,117400.0
2005-08-02 13:40:00,34.5,34.5,34.43,34.46,53400.0,19.9037,19.9037,19.8633,19.8806,53400.0
2005-08-02 13:50:00,34.46,34.48,34.42,34.48,54000.0,19.8806,19.8922,19.8576,19.8922,54000.0
2005-08-02 14:00:00,34.48,34.52,34.47,34.51,223400.0,19.8922,19.9153,19.8864,19.9095,223400.0
2005-08-02 14:10:00,34.52,34.59,34.49,34.5,337200.0,19.9153,19.9556,19.8979,19.9037,337200.0
2005-08-02 14:20:00,34.5,34.52,34.4,34.4,131800.0,19.9037,19.9153,19.846,19.846,131800.0
2005-08-02 14:30:00,34.38,34.44,34.31,34.32,155400.0,19.8345,19.8691,19.7941,19.7999,155400.0
2005-08-02 14:40:00,34.33,34.34,34.21,34.25,82600.0,19.8056,19.8114,19.7364,19.7595,82600.0
2005-08-02 14:50:00,34.25,34.26,34.17,34.22,81200.0,19.7595,19.7653,19.7133,19.7422,81200.0
2005-08-02 15:00:00,34.22,34.22,34.12,34.12,144200.0,19.7422,19.7422,19.6845,19.6845,144200.0
2005-08-02 15:10:00,34.12,34.14,34.09,34.09,192600.0,19.6845,19.696,19.6672,19.6672,192600.0
2005-08-02 15:20:00,34.04,34.08,33.98,34.01,133600.0,19.6383,19.6614,19.6037,19.621,133600.0
2005-08-02 15:30:00,34.01,34.1,33.98,34.09,276600.0,19.621,19.6729,19.6037,19.6672,276600.0
2005-08-02 15:40:00,34.09,34.13,34.04,34.04,205400.0,19.6672,19.6903,19.6383,19.6383,205400.0
2005-08-02 15:50:00,34.05,34.05,33.98,33.98,210600.0,19.6441,19.6441,19.6037,19.6037,210600.0
2005-08-03 09:30:00,33.83,33.85,33.75,33.76,182400.0,19.5172,19.5287,19.471,19.4768,182400.0
2005-08-03 09:40:00,33.7,33.77,33.7,33.76,151200.0,19.4422,19.4826,19.4422,19.4768,151200.0
2005-08-03 09:50:00,33.76,33.94,33.76,33.94,163400.0,19.4768,19.5806,19.4768,19.5806,163400.0
2005-08-03 10:00:00,33.95,34.02,33.95,33.99,127800.0,19.5864,19.6268,19.5864,19.6095,127800.0
2005-08-03 10:10:00,33.99,34.02,33.93,34.02,135400.0,19.6095,19.6268,19.5749,19.6268,135400.0
2005-08-03 10:20:00,34.04,34.04,33.99,33.99,80800.0,19.6383,19.6383,19.6095,19.6095,80800.0
2005-08-03 10:30:00,33.99,34.02,33.96,33.98,99400.0,19.6095,19.6268,19.5922,19.6037,99400.0
2005-08-03 10:40:00,33.98,34.1,33.98,34.09,60000.0,19.6037,19.6729,19.6037,19.6672,60000.0
2005-08-03 10:50:00,34.1,34.16,34.1,34.14,67600.0,19.6729,19.7076,19.6729,19.696,67600.0
2005-08-03 11:00:00,34.13,34.19,34.12,34.16,123800.0,19.6903,19.7249,19.6845,19.7076,123800.0
2005-08-03 11:10:00,34.16,34.19,33.8,34.19,91600.0,19.7076,19.7249,19.4999,19.7249,91600.0
2005-08-03 11:20:00,34.19,34.2,34.14,34.16,61800.0,19.7249,19.7306,19.696,19.7076,61800.0
2005-08-03 11:30:00,34.17,34.27,34.17,34.27,73000.0,19.7133,19.771,19.7133,19.771,73000.0
2005-08-03 11:40:00,34.27,34.3,34.27,34.27,69200.0,19.771,19.7883,19.771,19.771,69200.0
2005-08-03 11:50:00,34.27,34.29,34.26,34.26,37200.0,19.771,19.7826,19.7653,19.7653,37200.0
2005-08-03 12:00:00,34.26,34.29,34.23,34.29,39400.0,19.7653,19.7826,19.7479,19.7826,39400.0
2005-08-03 12:10:00,34.3,34.32,34.27,34.28,47000.0,19.7883,19.7999,19.771,19.7768,47000.0
2005-08-03 12:20:00,34.29,34.34,34.27,34.31,53400.0,19.7826,19.8114,19.771,19.7941,53400.0
2005-08-03 12:30:00,34.3,34.32,34.27,34.27,28200.0,19.7883,19.7999,19.771,19.771,28200.0
2005-08-03 12:40:00,34.26,34.31,34.25,34.3,63400.0,19.7653,19.7941,19.7595,19.7883,63400.0
2005-08-03 12:50:00,34.31,34.32,34.29,34.29,40800.0,19.7941,19.7999,19.7826,19.7826,40800.0
2005-08-03 13:00:00,34.28,34.28,34.19,34.2,64400.0,19.7768,19.7768,19.7249,19.7306,64400.0
2005-08-03 13:10:00,34.2,34.22,34.2,34.21,34000.0,19.7306,19.7422,19.7306,19.7364,34000.0
2005-08-03 13:20:00,34.21,34.23,34.21,34.22,20000.0,19.7364,19.7479,19.7364,19.7422,20000.0
2005-08-03 13:30:00,34.21,34.24,34.2,34.24,53200.0,19.7364,19.7537,19.7306,19.7537,53200.0
2005-08-03 13:40:00,34.24,34.26,34.24,34.25,40400.0,19.7537,19.7653,19.7537,19.7595,40400.0
2005-08-03 13:50:00,34.26,34.26,34.21,34.23,77600.0,19.7653,19.7653,19.7364,19.7479,77600.0
2005-08-03 14:00:00,34.22,34.23,34.18,34.19,64000.0,19.7422,19.7479,19.7191,19.7249,64000.0
2005-08-03 14:10:00,34.2,34.26,34.19,34.26,69200.0,19.7306,19.7653,19.7249,19.7653,69200.0
2005-08-03 14:20:00,34.25,34.28,34.23,34.24,61000.0,19.7595,19.7768,19.7479,19.7537,61000.0
2005-08-03 14:30:00,34.23,34.23,34.17,34.17,125600.0,19.7479,19.7479,19.7133,19.7133,125600.0
2005-08-03 14:40:00,34.17,34.18,34.12,34.12,44600.0,19.7133,19.7191,19.6845,19.6845,44600.0
2005-08-03 14:50:00,34.12,34.16,34.1,34.16,84200.0,19.6845,19.7076,19.6729,19.7076,84200.0
2005-08-03 15:00:00,34.15,34.16,34.11,34.11,93000.0,19.7018,19.7076,19.6787,19.6787,93000.0
2005-08-03 15:10:00,34.12,34.12,34.05,34.09,72000.0,19.6845,19.6845,19.6441,19.6672,72000.0
2005-08-03 15:20:00,34.09,34.1,34.08,34.08,28400.0,19.6672,19.6729,19.6614,19.6614,28400.0
2005-08-03 15:30:00,34.08,34.1,34.07,34.08,98800.0,19.6614,19.6729,19.6556,19.6614,98800.0
2005-08-03 15:40:00,34.08,34.1,34.08,34.1,66800.0,19.6614,19.6729,19.6614,19.6729,66800.0
2005-08-03 15:50:00,34.09,34.1,34.08,34.09,160400.0,19.6672,19.6729,19.6614,19.6672,160400.0
2005-08-04 09:30:00,33.86,33.96,33.82,33.95,108600.0,19.5345,19.5922,19.5114,19.5864,108600.0
2005-08-04 09:40:00,33.94,34.07,33.9,34.06,109400.0,19.5806,19.6556,19.5576,19.6499,109400.0
2005-08-04 09:50:00,34.06,34.07,34.03,34.06,66400.0,19.6499,19.6556,19.6326,19.6499,66400.0
2005-08-04 10:00:00,34.06,34.14,34.05,34.14,64800.0,19.6499,19.696,19.6441,19.696,64800.0
2005-08-04 10:10:00,34.15,34.21,34.15,34.21,135800.0,19.7018,19.7364,19.7018,19.7364,135800.0
2005-08-04 10:20:00,34.21,34.25,34.2,34.25,143200.0,19.7364,19.7595,19.7306,19.7595,143200.0
2005-08-04 10:30:00,34.25,34.32,34.24,34.31,204000.0,19.7595,19.7999,19.7537,19.7941,204000.0
2005-08-04 10:40:00,34.31,34.37,34.28,34.35,109400.0,19.7941,19.8287,19.7768,19.8172,109400.0
2005-08-04 10:50:00,34.35,34.35,34.3,34.3,62200.0,19.8172,19.8172,19.7883,19.7883,62200.0
2005-08-04 11:00:00,34.31,34.32,34.24,34.24,73600.0,19.7941,19.7999,19.7537,19.7537,73600.0
2005-08-04 11:10:00,34.24,34.24,34.19,34.19,31600.0,19.7537,19.7537,19.7249,19.7249,31600.0
2005-08-04 11:20:00,34.19,34.21,34.17,34.18,45600.0,19.7249,19.7364,19.7133,19.7191,45600.0
2005-08-04 11:30:00,34.18,34.19,34.09,34.1,55800.0,19.7191,19.7249,19.6672,19.6729,55800.0
2005-08-04 11:40:00,34.06,34.08,34.0,34.02,198000.0,19.6499,19.6614,19.6153,19.6268,198000.0
2005-08-04 11:50:00,34.03,34.1,34.02,34.05,33200.0,19.6326,19.6729,19.6268,19.6441,33200.0
2005-08-04 12:00:00,34.05,34.06,34.01,34.01,38600.0,19.6441,19.6499,19.621,19.621,38600.0
2005-08-04 12:10:00,34.01,34.06,34.01,34.05,51600.0,19.621,19.6499,19.621,19.6441,51600.0
2005-08-04 12:20:00,34.04,34.06,33.96,34.02,87200.0,19.6383,19.6499,19.5922,19.6268,87200.0
2005-08-04 12:30:00,34.01,34.02,33.99,34.0,64200.0,19.621,19.6268,19.6095,19.6153,64200.0
2005-08-04 12:40:00,33.99,34.02,33.95,34.0,70200.0,19.6095,19.6268,19.5864,19.6153,70200.0
2005-08-04 12:50:00,33.99,34.02,33.98,33.99,50000.0,19.6095,19.6268,19.6037,19.6095,50000.0
2005-08-04 13:00:00,33.99,34.05,33.99,34.04,32600.0,19.6095,19.6441,19.6095,19.6383,32600.0
2005-08-04 13:10:00,34.04,34.04,34.01,34.01,18800.0,19.6383,19.6383,19.621,19.621,18800.0
2005-08-04 13:20:00,34.02,34.04,33.99,34.02,41800.0,19.6268,19.6383,19.6095,19.6268,41800.0
2005-08-04 13:30:00,34.02,34.04,34.0,34.02,39400.0,19.6268,19.6383,19.6153,19.6268,39400.0
2005-08-04 13:40:00,34.02,34.03,34.0,34.0,48400.0,19.6268,19.6326,19.6153,19.6153,48400.0
2005-08-04 13:50:00,33.99,34.02,33.98,34.02,92400.0,19.6095,19.6268,19.6037,19.6268,92400.0
2005-08-04 14:00:00,34.02,34.16,33.99,34.16,103600.0,19.6268,19.7076,19.6095,19.7076,103600.0
2005-08-04 14:10:00,34.16,34.17,34.1,34.11,110200.0,19.7076,19.7133,19.6729,19.6787,110200.0
2005-08-04 14:20:00,34.12,34.12,34.04,34.04,47800.0,19.6845,19.6845,19.6383,19.6383,47800.0
2005-08-04 14:30:00,34.04,34.05,34.01,34.01,60600.0,19.6383,19.6441,19.621,19.621,60600.0
2005-08-04 14:40:00,34.01,34.08,34.01,34.04,125000.0,19.621,19.6614,19.621,19.6383,125000.0
2005-08-04 14:50:00,34.04,34.04,34.01,34.02,50400.0,19.6383,19.6383,19.621,19.6268,50400.0
2005-08-04 15:00:00,34.02,34.04,34.02,34.03,43800.0,19.6268,19.6383,19.6268,19.6326,43800.0
2005-08-04 15:10:00,34.02,34.04,33.99,34.04,94800.0,19.6268,19.6383,19.6095,19.6383,94800.0
2005-08-04 15:20:00,34.04,34.08,34.04,34.07,63400.0,19.6383,19.6614,19.6383,19.6556,63400.0
2005-08-04 15:30:00,34.07,34.07,34.05,34.05,104000.0,19.6556,19.6556,19.6441,19.6441,104000.0
2005-08-04 15:40:00,34.04,34.05,34.0,34.02,83000.0,19.6383,19.6441,19.6153,19.6268,83000.0
2005-08-04 15:50:00,34.02,34.02,33.99,33.99,103200.0,19.6268,19.6268,19.6095,19.6095,103200.0
2005-08-05 09:30:00,33.83,33.92,33.78,33.9,78400.0,19.5172,19.5691,19.4883,19.5576,78400.0
2005-08-05 09:40:00,33.9,33.98,33.88,33.93,36200.0,19.5576,19.6037,19.546,19.5749,36200.0
2005-08-05 09:50:00,33.93,33.99,33.88,33.88,25400.0,19.5749,19.6095,19.546,19.546,25400.0
2005-08-05 10:00:00,33.88,33.88,33.82,33.84,47200.0,19.546,19.546,19.5114,19.5229,47200.0
2005-08-05 10:10:00,33.84,33.92,33.84,33.91,39000.0,19.5229,19.5691,19.5229,19.5633,39000.0
2005-08-05 10:20:00,33.91,33.92,33.83,33.9,46200.0,19.5633,19.5691,19.5172,19.5576,46200.0
2005-08-05 10:30:00,33.91,33.94,33.83,33.91,92800.0,19.5633,19.5806,19.5172,19.5633,92800.0
2005-08-05 10:40:00,33.9,33.93,33.9,33.92,28600.0,19.5576,19.5749,19.5576,19.5691,28600.0
2005-08-05 10:50:00,33.93,33.94,33.91,33.93,17200.0,19.5749,19.5806,19.5633,19.5749,17200.0
2005-08-05 11:00:00,33.92,33.94,33.88,33.9,32600.0,19.5691,19.5806,19.546,19.5576,32600.0
2005-08-05 11:10:00,33.89,33.89,33.85,33.85,50000.0,19.5518,19.5518,19.5287,19.5287,50000.0
2005-08-05 11:20:00,33.84,33.87,33.82,33.83,54200.0,19.5229,19.5403,19.5114,19.5172,54200.0
2005-08-05 11:30:00,33.83,33.86,33.83,33.86,34800.0,19.5172,19.5345,19.5172,19.5345,34800.0
2005-08-05 11:40:00,33.85,33.87,33.82,33.87,34000.0,19.5287,19.5403,19.5114,19.5403,34000.0
2005-08-05 11:50:00,33.85,33.86,33.8,33.8,20600.0,19.5287,19.5345,19.4999,19.4999,20600.0
2005-08-05 12:00:00,33.81,33.83,33.8,33.82,35200.0,19.5056,19.5172,19.4999,19.5114,35200.0
2005-08-05 12:10:00,33.81,33.85,33.79,33.85,43400.0,19.5056,19.5287,19.4941,19.5287,43400.0
2005-08-05 12:20:00,33.85,33.89,33.83,33.89,35400.0,19.5287,19.5518,19.5172,19.5518,35400.0
2005-08-05 12:30:00,33.89,33.89,33.85,33.85,45000.0,19.5518,19.5518,19.5287,19.5287,45000.0
2005-08-05 12:40:00,33.85,33.85,33.83,33.83,45800.0,19.5287,19.5287,19.5172,19.5172,45800.0
2005-08-05 12:50:00,33.84,33.85,33.81,33.81,42600.0,19.5229,19.5287,19.5056,19.5056,42600.0
2005-08-05 13:00:00,33.81,33.83,33.8,33.82,61400.0,19.5056,19.5172,19.4999,19.5114,61400.0
2005-08-05 13:10:00,33.82,33.87,33.82,33.85,39600.0,19.5114,19.5403,19.5114,19.5287,39600.0
2005-08-05 13:20:00,33.83,33.85,33.81,33.81,19200.0,19.5172,19.5287,19.5056,19.5056,19200.0
2005-08-05 13:30:00,33.81,33.84,33.81,33.83,30000.0,19.5056,19.5229,19.5056,19.5172,30000.0
2005-08-05 13:40:00,33.83,33.85,33.79,33.79,21400.0,19.5172,19.5287,19.4941,19.4941,21400.0
2005-08-05 13:50:00,33.79,33.81,33.78,33.8,45200.0,19.4941,19.5056,19.4883,19.4999,45200.0
2005-08-05 14:00:00,33.77,33.8,33.76,33.77,27600.0,19.4826,19.4999,19.4768,19.4826,27600.0
2005-08-05 14:10:00,33.76,33.77,33.73,33.74,39600.0,19.4768,19.4826,19.4595,19.4653,39600.0
2005-08-05 14:20:00,33.74,33.74,33.72,33.73,22400.0,19.4653,19.4653,19.4537,19.4595,22400.0
2005-08-05 14:30:00,33.73,33.79,33.73,33.78,67200.0,19.4595,19.4941,19.4595,19.4883,67200.0
2005-08-05 14:40:00,33.79,33.8,33.74,33.75,42800.0,19.4941,19.4999,19.4653,19.471,42800.0
2005-08-05 14:50:00,33.75,33.77,33.74,33.75,26600.0,19.471,19.4826,19.4653,19.471,26600.0
2005-08-05 15:00:00,33.76,33.76,33.73,33.76,34800.0,19.4768,19.4768,19.4595,19.4768,34800.0
2005-08-05 15:10:00,33.75,33.76,33.73,33.75,31000.0,19.471,19.4768,19.4595,19.471,31000.0
2005-08-05 15:20:00,33.76,33.77,33.73,33.77,30800.0,19.4768,19.4826,19.4595,19.4826,30800.0
2005-08-05 15:30:00,33.77,33.81,33.74,33.78,56600.0,19.4826,19.5056,19.4653,19.4883,56600.0
2005-08-05 15:40:00,33.77,33.83,33.76,33.83,114600.0,19.4826,19.5172,19.4768,19.5172,114600.0
2005-08-05 15:50:00,33.83,33.84,33.81,33.81,113800.0,19.5172,19.5229,19.5056,19.5056,113800.0
2005-08-08 09:30:00,34.0,34.05,33.98,34.05,87200.0,19.6153,19.6441,19.6037,19.6441,87200.0
2005-08-08 09:40:00,34.05,34.1,34.01,34.09,65400.0,19.6441,19.6729,19.621,19.6672,65400.0
2005-08-08 09:50:00,34.09,34.18,34.09,34.18,75400.0,19.6672,19.7191,19.6672,19.7191,75400.0
2005-08-08 10:00:00,34.17,34.17,34.04,34.04,83000.0,19.7133,19.7133,19.6383,19.6383,83000.0
2005-08-08 10:10:00,34.04,34.07,34.01,34.07,52400.0,19.6383,19.6556,19.621,19.6556,52400.0
2005-08-08 10:20:00,34.07,34.13,34.06,34.11,47800.0,19.6556,19.6903,19.6499,19.6787,47800.0
2005-08-08 10:30:00,34.12,34.12,34.08,34.08,43600.0,19.6845,19.6845,19.6614,19.6614,43600.0
2005-08-08 10:40:00,34.07,34.08,34.02,34.02,51400.0,19.6556,19.6614,19.6268,19.6268,51400.0
2005-08-08 10:50:00,34.02,34.02,34.0,34.02,33000.0,19.6268,19.6268,19.6153,19.6268,33000.0
2005-08-08 11:00:00,34.01,34.03,33.97,34.02,50600.0,19.621,19.6326,19.5979,19.6268,50600.0
2005-08-08 11:10:00,34.02,34.03,34.01,34.01,35800.0,19.6268,19.6326,19.621,19.621,35800.0
2005-08-08 11:20:00,34.02,34.04,34.01,34.04,17600.0,19.6268,19.6383,19.621,19.6383,17600.0
2005-08-08 11:30:00,34.04,34.05,34.0,34.01,44000.0,19.6383,19.6441,19.6153,19.621,44000.0
2005-08-08 11:40:00,34.02,34.02,33.99,34.0,34800.0,19.6268,19.6268,19.6095,19.6153,34800.0
2005-08-08 11:50:00,34.0,34.01,33.98,33.99,83800.0,19.6153,19.621,19.6037,19.6095,83800.0
2005-08-08 12:00:00,33.99,33.99,33.97,33.98,22400.0,19.6095,19.6095,19.5979,19.6037,22400.0
2005-08-08 12:10:00,33.98,34.05,33.97,34.02,37400.0,19.6037,19.6441,19.5979,19.6268,37400.0
2005-08-08 12:20:00,34.02,34.04,33.97,33.98,36600.0,19.6268,19.6383,19.5979,19.6037,36600.0
2005-08-08 12:30:00,33.98,34.0,33.95,33.99,27800.0,19.6037,19.6153,19.5864,19.6095,27800.0
2005-08-08 12:40:00,33.99,33.99,33.96,33.99,12800.0,19.6095,19.6095,19.5922,19.6095,12800.0
2005-08-08 12:50:00,33.98,34.02,33.96,34.01,21200.0,19.6037,19.6268,19.5922,19.621,21200.0
2005-08-08 13:00:00,34.01,34.02,33.93,33.96,24200.0,19.621,19.6268,19.5749,19.5922,24200.0
2005-08-08 13:10:00,33.96,33.98,33.93,33.98,13200.0,19.5922,19.6037,19.5749,19.6037,13200.0
2005-08-08 13:20:00,33.98,33.98,33.96,33.96,14600.0,19.6037,19.6037,19.5922,19.5922,14600.0
2005-08-08 13:30:00,33.96,33.98,33.93,33.93,45800.0,19.5922,19.6037,19.5749,19.5749,45800.0
2005-08-08 13:40:00,33.93,33.94,33.92,33.93,27400.0,19.5749,19.5806,19.5691,19.5749,27400.0
2005-08-08 13:50:00,33.93,33.93,33.88,33.92,32200.0,19.5749,19.5749,19.546,19.5691,32200.0
2005-08-08 14:00:00,33.93,33.93,33.9,33.92,35600.0,19.5749,19.5749,19.5576,19.5691,35600.0
2005-08-08 14:10:00,33.92,33.94,33.88,33.9,57200.0,19.5691,19.5806,19.546,19.5576,57200.0
2005-08-08 14:20:00,33.9,33.92,33.89,33.91,56000.0,19.5576,19.5691,19.5518,19.5633,56000.0
2005-08-08 14:30:00,33.91,33.93,33.9,33.91,51000.0,19.5633,19.5749,19.5576,19.5633,51000.0
2005-08-08 14:40:00,33.92,33.92,33.88,33.88,21800.0,19.5691,19.5691,19.546,19.546,21800.0
2005-08-08 14:50:00,33.88,33.94,33.88,33.93,54200.0,19.546,19.5806,19.546,19.5749,54200.0
2005-08-08 15:00:00,33.93,33.93,33.89,33.89,26400.0,19.5749,19.5749,19.5518,19.5518,26400.0
2005-08-08 15:10:00,33.89,33.93,33.88,33.91,45400.0,19.5518,19.5749,19.546,19.5633,45400.0
2005-08-08 15:20:00,33.91,33.94,33.9,33.94,47400.0,19.5633,19.5806,19.5576,19.5806,47400.0
2005-08-08 15:30:00,33.95,33.95,33.93,33.94,69000.0,19.5864,19.5864,19.5749,19.5806,69000.0
2005-08-08 15:40:00,33.94,33.95,33.93,33.94,106800.0,19.5806,19.5864,19.5749,19.5806,106800.0
2005-08-08 15:50:00,33.94,33.94,33.91,33.93,77400.0,19.5806,19.5806,19.5633,19.5749,77400.0
2005-08-09 09:30:00,34.13,34.16,34.11,34.15,81800.0,19.6903,19.7076,19.6787,19.7018,81800.0
2005-08-09 09:40:00,34.15,34.17,34.11,34.15,170000.0,19.7018,19.7133,19.6787,19.7018,170000.0
2005-08-09 09:50:00,34.15,34.22,34.1,34.22,63000.0,19.7018,19.7422,19.6729,19.7422,63000.0
2005-08-09 10:00:00,34.22,34.23,34.17,34.2,59000.0,19.7422,19.7479,19.7133,19.7306,59000.0
2005-08-09 10:10:00,34.19,34.21,34.17,34.18,27600.0,19.7249,19.7364,19.7133,19.7191,27600.0
2005-08-09 10:20:00,34.18,34.23,34.16,34.2,80000.0,19.7191,19.7479,19.7076,19.7306,80000.0
2005-08-09 10:30:00,34.2,34.23,34.2,34.22,67600.0,19.7306,19.7479,19.7306,19.7422,67600.0
2005-08-09 10:40:00,34.23,34.29,34.22,34.26,80800.0,19.7479,19.7826,19.7422,19.7653,80800.0
2005-08-09 10:50:00,34.25,34.32,34.25,34.27,124800.0,19.7595,19.7999,19.7595,19.771,124800.0
2005-08-09 11:00:00,34.27,34.29,34.26,34.28,55200.0,19.771,19.7826,19.7653,19.7768,55200.0
2005-08-09 11:10:00,34.27,34.3,34.27,34.28,26000.0,19.771,19.7883,19.771,19.7768,26000.0
2005-08-09 11:20:00,34.28,34.32,34.27,34.32,52800.0,19.7768,19.7999,19.771,19.7999,52800.0
2005-08-09 11:30:00,34.32,34.32,34.27,34.29,45200.0,19.7999,19.7999,19.771,19.7826,45200.0
2005-08-09 11:40:00,34.29,34.32,34.28,34.32,56200.0,19.7826,19.7999,19.7768,19.7999,56200.0
2005-08-09 11:50:00,34.32,34.35,34.32,34.33,85000.0,19.7999,19.8172,19.7999,19.8056,85000.0
2005-08-09 12:00:00,34.32,34.32,34.27,34.29,19800.0,19.7999,19.7999,19.771,19.7826,19800.0
2005-08-09 12:10:00,34.28,34.32,34.27,34.31,26800.0,19.7768,19.7999,19.771,19.7941,26800.0
2005-08-09 12:20:00,34.31,34.38,34.3,34.34,97000.0,19.7941,19.8345,19.7883,19.8114,97000.0
2005-08-09 12:30:00,34.34,34.34,34.27,34.28,34400.0,19.8114,19.8114,19.771,19.7768,34400.0
2005-08-09 12:40:00,34.27,34.29,34.26,34.27,17800.0,19.771,19.7826,19.7653,19.771,17800.0
2005-08-09 12:50:00,34.28,34.3,34.27,34.29,13000.0,19.7768,19.7883,19.771,19.7826,13000.0
2005-08-09 13:00:00,34.29,34.31,34.29,34.3,28600.0,19.7826,19.7941,19.7826,19.7883,28600.0
2005-08-09 13:10:00,34.3,34.33,34.29,34.3,77200.0,19.7883,19.8056,19.7826,19.7883,77200.0
2005-08-09 13:20:00,34.31,34.31,34.27,34.27,28600.0,19.7941,19.7941,19.771,19.771,28600.0
2005-08-09 13:30:00,34.27,34.3,34.27,34.27,41200.0,19.771,19.7883,19.771,19.771,41200.0
2005-08-09 13:40:00,34.27,34.29,34.25,34.27,42800.0,19.771,19.7826,19.7595,19.771,42800.0
2005-08-09 13:50:00,34.27,34.27,34.27,34.27,24800.0,19.771,19.771,19.771,19.771,24800.0
2005-08-09 14:00:00,34.27,34.28,34.27,34.27,29000.0,19.771,19.7768,19.771,19.771,29000.0
2005-08-09 14:10:00,34.27,34.33,34.27,34.32,68400.0,19.771,19.8056,19.771,19.7999,68400.0
2005-08-09 14:20:00,34.34,34.4,34.29,34.38,109600.0,19.8114,19.846,19.7826,19.8345,109600.0
2005-08-09 14:30:00,34.38,34.4,34.32,34.36,81600.0,19.8345,19.846,19.7999,19.8229,81600.0
2005-08-09 14:40:00,34.37,34.37,34.27,34.3,51000.0,19.8287,19.8287,19.771,19.7883,51000.0
2005-08-09 14:50:00,34.29,34.3,34.24,34.24,57400.0,19.7826,19.7883,19.7537,19.7537,57400.0
2005-08-09 15:00:00,34.24,34.24,34.21,34.21,49200.0,19.7537,19.7537,19.7364,19.7364,49200.0
2005-08-09 15:10:00,34.21,34.21,34.1,34.16,95400.0,19.7364,19.7364,19.6729,19.7076,95400.0
2005-08-09 15:20:00,34.16,34.2,34.12,34.12,55000.0,19.7076,19.7306,19.6845,19.6845,55000.0
2005-08-09 15:30:00,34.12,34.17,34.1,34.13,82200.0,19.6845,19.7133,19.6729,19.6903,82200.0
2005-08-09 15:40:00,34.13,34.16,34.11,34.16,114000.0,19.6903,19.7076,19.6787,19.7076,114000.0
2005-08-09 15:50:00,34.16,34.22,34.15,34.22,121600.0,19.7076,19.7422,19.7018,19.7422,121600.0
2005-08-10 09:30:00,34.38,34.38,34.29,34.31,163200.0,19.9555,19.9555,19.9033,19.9149,163200.0
2005-08-10 09:40:00,34.31,34.32,34.28,34.29,86000.0,19.9149,19.9207,19.8975,19.9033,86000.0
2005-08-10 09:50:00,34.29,34.33,34.25,34.33,129000.0,19.9033,19.9265,19.8801,19.9265,129000.0
2005-08-10 10:00:00,34.35,34.36,34.31,34.32,39200.0,19.9381,19.9439,19.9149,19.9207,39200.0
2005-08-10 10:10:00,34.32,34.41,34.31,34.35,80800.0,19.9207,19.9729,19.9149,19.9381,80800.0
2005-08-10 10:20:00,34.35,34.35,34.33,34.34,37400.0,19.9381,19.9381,19.9265,19.9323,37400.0
2005-08-10 10:30:00,34.35,34.4,34.33,34.34,157200.0,19.9381,19.9671,19.9265,19.9323,157200.0
2005-08-10 10:40:00,34.34,34.4,34.34,34.39,77800.0,19.9323,19.9671,19.9323,19.9613,77800.0
2005-08-10 10:50:00,34.4,34.41,34.33,34.33,45800.0,19.9671,19.9729,19.9265,19.9265,45800.0
2005-08-10 11:00:00,34.33,34.33,34.3,34.31,83000.0,19.9265,19.9265,19.9091,19.9149,83000.0
2005-08-10 11:10:00,34.31,34.34,34.31,34.34,83000.0,19.9149,19.9323,19.9149,19.9323,83000.0
2005-08-10 11:20:00,34.34,34.34,34.33,34.33,45400.0,19.9323,19.9323,19.9265,19.9265,45400.0
2005-08-10 11:30:00,34.33,34.37,34.33,34.35,62600.0,19.9265,19.9497,19.9265,19.9381,62600.0
2005-08-10 11:40:00,34.35,34.36,34.3,34.31,56800.0,19.9381,19.9439,19.9091,19.9149,56800.0
2005-08-10 11:50:00,34.31,34.35,34.31,34.32,53200.0,19.9149,19.9381,19.9149,19.9207,53200.0
2005-08-10 12:00:00,34.32,34.33,34.3,34.3,35800.0,19.9207,19.9265,19.9091,19.9091,35800.0
2005-08-10 12:10:00,34.3,34.3,34.26,34.27,41800.0,19.9091,19.9091,19.8859,19.8917,41800.0
2005-08-10 12:20:00,34.27,34.27,34.26,34.27,31600.0,19.8917,19.8917,19.8859,19.8917,31600.0
2005-08-10 12:30:00,34.27,34.27,34.09,34.13,112000.0,19.8917,19.8917,19.7872,19.8104,112000.0
2005-08-10 12:40:00,34.13,34.13,34.07,34.1,57800.0,19.8104,19.8104,19.7756,19.793,57800.0
2005-08-10 12:50:00,34.1,34.18,34.09,34.18,81800.0,19.793,19.8394,19.7872,19.8394,81800.0
2005-08-10 13:00:00,34.18,34.19,34.16,34.16,33600.0,19.8394,19.8452,19.8278,19.8278,33600.0
2005-08-10 13:10:00,34.17,34.17,34.12,34.17,78400.0,19.8336,19.8336,19.8046,19.8336,78400.0
2005-08-10 13:20:00,34.19,34.2,34.17,34.2,65200.0,19.8452,19.8511,19.8336,19.8511,65200.0
2005-08-10 13:30:00,34.2,34.23,34.19,34.22,77400.0,19.8511,19.8685,19.8452,19.8627,77400.0
2005-08-10 13:40:00,34.22,34.23,34.16,34.17,64600.0,19.8627,19.8685,19.8278,19.8336,64600.0
2005-08-10 13:50:00,34.16,34.17,34.06,34.07,50800.0,19.8278,19.8336,19.7698,19.7756,50800.0
2005-08-10 14:00:00,34.07,34.08,34.01,34.01,67200.0,19.7756,19.7814,19.7408,19.7408,67200.0
2005-08-10 14:10:00,34.0,34.02,34.0,34.01,48600.0,19.735,19.7466,19.735,19.7408,48600.0
2005-08-10 14:20:00,34.01,34.02,33.94,33.95,96000.0,19.7408,19.7466,19.7001,19.7059,96000.0
2005-08-10 14:30:00,33.95,33.96,33.94,33.95,55600.0,19.7059,19.7117,19.7001,19.7059,55600.0
2005-08-10 14:40:00,33.95,33.99,33.95,33.98,46800.0,19.7059,19.7292,19.7059,19.7234,46800.0
2005-08-10 14:50:00,33.98,33.98,33.93,33.93,55800.0,19.7234,19.7234,19.6943,19.6943,55800.0
2005-08-10 15:00:00,33.94,33.99,33.9,33.91,67600.0,19.7001,19.7292,19.6769,19.6827,67600.0
2005-08-10 15:10:00,33.91,33.91,33.82,33.86,52600.0,19.6827,19.6827,19.6305,19.6537,52600.0
2005-08-10 15:20:00,33.87,33.91,33.85,33.88,54200.0,19.6595,19.6827,19.6479,19.6653,54200.0
2005-08-10 15:30:00,33.88,33.98,33.88,33.98,83000.0,19.6653,19.7234,19.6653,19.7234,83000.0
2005-08-10 15:40:00,33.97,33.98,33.93,33.97,67800.0,19.7175,19.7234,19.6943,19.7175,67800.0
2005-08-10 15:50:00,33.98,34.02,33.98,34.01,109800.0,19.7234,19.7466,19.7234,19.7408,109800.0
2005-08-11 09:30:00,34.12,34.19,34.01,34.13,98000.0,19.8046,19.8452,19.7408,19.8104,98000.0
2005-08-11 09:40:00,34.13,34.24,34.13,34.22,50200.0,19.8104,19.8743,19.8104,19.8627,50200.0
2005-08-11 09:50:00,34.23,34.3,34.22,34.3,73000.0,19.8685,19.9091,19.8627,19.9091,73000.0
2005-08-11 10:00:00,34.3,34.33,34.24,34.32,102400.0,19.9091,19.9265,19.8743,19.9207,102400.0
2005-08-11 10:10:00,34.33,34.38,34.33,34.34,61800.0,19.9265,19.9555,19.9265,19.9323,61800.0
2005-08-11 10:20:00,34.34,34.38,34.32,34.38,59200.0,19.9323,19.9555,19.9207,19.9555,59200.0
2005-08-11 10:30:00,34.38,34.38,34.35,34.37,71600.0,19.9555,19.9555,19.9381,19.9497,71600.0
2005-08-11 10:40:00,34.37,34.38,34.34,34.35,75600.0,19.9497,19.9555,19.9323,19.9381,75600.0
2005-08-11 10:50:00,34.35,34.4,34.34,34.4,95200.0,19.9381,19.9671,19.9323,19.9671,95200.0
2005-08-11 11:00:00,34.4,34.43,34.4,34.41,103000.0,19.9671,19.9846,19.9671,19.9729,103000.0
2005-08-11 11:10:00,34.41,34.41,34.38,34.4,74800.0,19.9729,19.9729,19.9555,19.9671,74800.0
2005-08-11 11:20:00,34.4,34.42,34.38,34.4,45200.0,19.9671,19.9787,19.9555,19.9671,45200.0
2005-08-11 11:30:00,34.4,34.4,34.33,34.34,92200.0,19.9671,19.9671,19.9265,19.9323,92200.0
2005-08-11 11:40:00,34.34,34.45,34.34,34.45,81400.0,19.9323,19.9962,19.9323,19.9962,81400.0
2005-08-11 11:50:00,34.45,34.49,34.41,34.41,41600.0,19.9962,20.0194,19.9729,19.9729,41600.0
2005-08-11 12:00:00,34.43,34.43,34.35,34.38,97200.0,19.9846,19.9846,19.9381,19.9555,97200.0
2005-08-11 12:10:00,34.38,34.38,34.24,34.24,50200.0,19.9555,19.9555,19.8743,19.8743,50200.0
2005-08-11 12:20:00,34.24,34.3,34.24,34.27,63600.0,19.8743,19.9091,19.8743,19.8917,63600.0
2005-08-11 12:30:00,34.26,34.26,34.23,34.24,36000.0,19.8859,19.8859,19.8685,19.8743,36000.0
2005-08-11 12:40:00,34.24,34.28,34.24,34.27,31200.0,19.8743,19.8975,19.8743,19.8917,31200.0
2005-08-11 12:50:00,34.27,34.33,34.27,34.33,22400.0,19.8917,19.9265,19.8917,19.9265,22400.0
2005-08-11 13:00:00,34.33,34.4,34.32,34.4,49800.0,19.9265,19.9671,19.9207,19.9671,49800.0
2005-08-11 13:10:00,34.41,34.44,34.4,34.41,58400.0,19.9729,19.9904,19.9671,19.9729,58400.0
2005-08-11 13:20:00,34.41,34.45,34.41,34.45,25400.0,19.9729,19.9962,19.9729,19.9962,25400.0
2005-08-11 13:30:00,34.45,34.48,34.41,34.47,96800.0,19.9962,20.0136,19.9729,20.0078,96800.0
2005-08-11 13:40:00,34.47,34.47,34.42,34.42,40400.0,20.0078,20.0078,19.9787,19.9787,40400.0
2005-08-11 13:50:00,34.43,34.43,34.4,34.43,18800.0,19.9846,19.9846,19.9671,19.9846,18800.0
2005-08-11 14:00:00,34.43,34.45,34.41,34.45,61200.0,19.9846,19.9962,19.9729,19.9962,61200.0
2005-08-11 14:10:00,34.44,34.45,34.33,34.33,86000.0,19.9904,19.9962,19.9265,19.9265,86000.0
2005-08-11 14:20:00,34.33,34.33,34.29,34.29,91600.0,19.9265,19.9265,19.9033,19.9033,91600.0
2005-08-11 14:30:00,34.29,34.35,34.29,34.33,64200.0,19.9033,19.9381,19.9033,19.9265,64200.0
2005-08-11 14:40:00,34.32,34.38,34.32,34.36,56200.0,19.9207,19.9555,19.9207,19.9439,56200.0
2005-08-11 14:50:00,34.35,34.39,34.35,34.36,46400.0,19.9381,19.9613,19.9381,19.9439,46400.0
2005-08-11 15:00:00,34.36,34.37,34.34,34.37,63200.0,19.9439,19.9497,19.9323,19.9497,63200.0
2005-08-11 15:10:00,34.37,34.49,34.37,34.47,97400.0,19.9497,20.0194,19.9497,20.0078,97400.0
2005-08-11 15:20:00,34.45,34.52,34.45,34.51,118200.0,19.9962,20.0368,19.9962,20.031,118200.0
2005-08-11 15:30:00,34.51,34.54,34.49,34.51,109600.0,20.031,20.0484,20.0194,20.031,109600.0
2005-08-11 15:40:00,34.51,34.54,34.48,34.48,176200.0,20.031,20.0484,20.0136,20.0136,176200.0
2005-08-11 15:50:00,34.48,34.49,34.45,34.47,181800.0,20.0136,20.0194,19.9962,20.0078,181800.0
2005-08-12 09:30:00,56.33,56.33,34.31,34.38,98400.0,32.6962,32.6962,19.9149,19.9555,98400.0
2005-08-12 09:40:00,34.35,34.49,34.35,34.41,62200.0,19.9381,20.0194,19.9381,19.9729,62200.0
2005-08-12 09:50:00,34.41,34.5,34.35,34.44,103000.0,19.9729,20.0252,19.9381,19.9904,103000.0
2005-08-12 10:00:00,34.43,34.55,34.37,34.43,52800.0,19.9846,20.0542,19.9497,19.9846,52800.0
2005-08-12 10:10:00,34.41,34.56,34.41,34.5,61800.0,19.9729,20.06,19.9729,20.0252,61800.0
2005-08-12 10:20:00,34.49,34.58,34.49,34.54,70400.0,20.0194,20.0716,20.0194,20.0484,70400.0
2005-08-12 10:30:00,34.54,34.55,34.45,34.48,45000.0,20.0484,20.0542,19.9962,20.0136,45000.0
2005-08-12 10:40:00,34.48,34.52,34.47,34.49,77800.0,20.0136,20.0368,20.0078,20.0194,77800.0
2005-08-12 10:50:00,34.48,34.48,34.45,34.46,32800.0,20.0136,20.0136,19.9962,20.002,32800.0
2005-08-12 11:00:00,34.46,34.5,34.46,34.48,49000.0,20.002,20.0252,20.002,20.0136,49000.0
2005-08-12 11:10:00,34.48,34.48,34.42,34.42,24400.0,20.0136,20.0136,19.9787,19.9787,24400.0
2005-08-12 11:20:00,34.41,34.44,34.4,34.41,27200.0,19.9729,19.9904,19.9671,19.9729,27200.0
2005-08-12 11:30:00,34.4,34.45,34.4,34.44,35400.0,19.9671,19.9962,19.9671,19.9904,35400.0
2005-08-12 11:40:00,34.44,34.45,34.4,34.4,65000.0,19.9904,19.9962,19.9671,19.9671,65000.0
2005-08-12 11:50:00,34.42,34.42,34.39,34.41,77400.0,19.9787,19.9787,19.9613,19.9729,77400.0
2005-08-12 12:00:00,34.41,34.42,34.33,34.35,30600.0,19.9729,19.9787,19.9265,19.9381,30600.0
2005-08-12 12:10:00,34.35,34.39,34.35,34.35,13000.0,19.9381,19.9613,19.9381,19.9381,13000.0
2005-08-12 12:20:00,34.37,34.39,34.35,34.38,43800.0,19.9497,19.9613,19.9381,19.9555,43800.0
2005-08-12 12:30:00,34.38,34.41,34.37,34.38,29600.0,19.9555,19.9729,19.9497,19.9555,29600.0
2005-08-12 12:40:00,34.38,34.38,34.36,34.37,41800.0,19.9555,19.9555,19.9439,19.9497,41800.0
2005-08-12 12:50:00,34.37,34.39,34.35,34.39,65400.0,19.9497,19.9613,19.9381,19.9613,65400.0
2005-08-12 13:00:00,34.38,34.38,34.35,34.35,139000.0,19.9555,19.9555,19.9381,19.9381,139000.0
2005-08-12 13:10:00,34.35,34.37,34.34,34.37,86800.0,19.9381,19.9497,19.9323,19.9497,86800.0
2005-08-12 13:20:00,34.37,34.38,34.35,34.38,123400.0,19.9497,19.9555,19.9381,19.9555,123400.0
2005-08-12 13:30:00,34.37,34.37,34.31,34.35,27000.0,19.9497,19.9497,19.9149,19.9381,27000.0
2005-08-12 13:40:00,34.35,34.35,34.33,34.35,26800.0,19.9381,19.9381,19.9265,19.9381,26800.0
2005-08-12 13:50:00,34.35,34.36,34.33,34.35,44200.0,19.9381,19.9439,19.9265,19.9381,44200.0
2005-08-12 14:00:00,34.35,34.38,34.35,34.35,154000.0,19.9381,19.9555,19.9381,19.9381,154000.0
2005-08-12 14:10:00,34.35,34.35,34.33,34.34,121400.0,19.9381,19.9381,19.9265,19.9323,121400.0
2005-08-12 14:20:00,34.35,34.38,34.35,34.38,58600.0,19.9381,19.9555,19.9381,19.9555,58600.0
2005-08-12 14:30:00,34.37,34.37,34.35,34.36,16400.0,19.9497,19.9497,19.9381,19.9439,16400.0
2005-08-12 14:40:00,34.35,34.36,34.34,34.34,65800.0,19.9381,19.9439,19.9323,19.9323,65800.0
2005-08-12 14:50:00,34.34,34.35,34.33,34.33,36600.0,19.9323,19.9381,19.9265,19.9265,36600.0
2005-08-12 15:00:00,34.33,34.35,34.33,34.34,44800.0,19.9265,19.9381,19.9265,19.9323,44800.0
2005-08-12 15:10:00,34.34,34.35,34.33,34.34,42000.0,19.9323,19.9381,19.9265,19.9323,42000.0
2005-08-12 15:20:00,34.34,34.37,34.34,34.35,205000.0,19.9323,19.9497,19.9323,19.9381,205000.0
2005-08-12 15:30:00,34.35,34.4,34.35,34.37,160400.0,19.9381,19.9671,19.9381,19.9497,160400.0
2005-08-12 15:40:00,34.35,34.39,34.29,34.29,358200.0,19.9381,19.9613,19.9033,19.9033,358200.0
2005-08-12 15:50:00,34.3,34.34,34.27,34.29,90600.0,19.9091,19.9323,19.8917,19.9033,90600.0
2005-08-15 09:30:00,34.27,34.31,34.21,34.23,68200.0,19.8917,19.9149,19.8569,19.8685,68200.0
2005-08-15 09:40:00,34.23,34.25,34.18,34.22,36200.0,19.8685,19.8801,19.8394,19.8627,36200.0
2005-08-15 09:50:00,34.24,34.33,34.21,34.31,51400.0,19.8743,19.9265,19.8569,19.9149,51400.0
2005-08-15 10:00:00,34.3,34.3,34.2,34.23,44400.0,19.9091,19.9091,19.8511,19.8685,44400.0
2005-08-15 10:10:00,34.23,34.23,34.12,34.15,46000.0,19.8685,19.8685,19.8046,19.822,46000.0
2005-08-15 10:20:00,34.15,34.17,34.1,34.13,32800.0,19.822,19.8336,19.793,19.8104,32800.0
2005-08-15 10:30:00,34.13,34.16,34.12,34.13,22600.0,19.8104,19.8278,19.8046,19.8104,22600.0
2005-08-15 10:40:00,34.13,34.19,34.13,34.19,25400.0,19.8104,19.8452,19.8104,19.8452,25400.0
2005-08-15 10:50:00,34.19,34.21,34.17,34.21,20000.0,19.8452,19.8569,19.8336,19.8569,20000.0
2005-08-15 11:00:00,34.22,34.25,34.22,34.23,40000.0,19.8627,19.8801,19.8627,19.8685,40000.0
2005-08-15 11:10:00,34.22,34.22,34.17,34.18,23200.0,19.8627,19.8627,19.8336,19.8394,23200.0
2005-08-15 11:20:00,34.18,34.21,34.18,34.2,22600.0,19.8394,19.8569,19.8394,19.8511,22600.0
2005-08-15 11:30:00,34.2,34.22,34.19,34.2,43600.0,19.8511,19.8627,19.8452,19.8511,43600.0
2005-08-15 11:40:00,34.21,34.22,34.16,34.22,27400.0,19.8569,19.8627,19.8278,19.8627,27400.0
2005-08-15 11:50:00,34.21,34.23,34.2,34.22,24800.0,19.8569,19.8685,19.8511,19.8627,24800.0
2005-08-15 12:00:00,34.23,34.23,34.18,34.18,25600.0,19.8685,19.8685,19.8394,19.8394,25600.0
2005-08-15 12:10:00,34.17,34.23,34.17,34.23,67200.0,19.8336,19.8685,19.8336,19.8685,67200.0
2005-08-15 12:20:00,34.24,34.26,34.23,34.24,90200.0,19.8743,19.8859,19.8685,19.8743,90200.0
2005-08-15 12:30:00,34.24,34.26,34.23,34.25,85000.0,19.8743,19.8859,19.8685,19.8801,85000.0
2005-08-15 12:40:00,34.26,34.3,34.26,34.27,32800.0,19.8859,19.9091,19.8859,19.8917,32800.0
2005-08-15 12:50:00,34.27,34.29,34.24,34.24,19200.0,19.8917,19.9033,19.8743,19.8743,19200.0
2005-08-15 13:00:00,34.24,34.26,34.24,34.24,23400.0,19.8743,19.8859,19.8743,19.8743,23400.0
2005-08-15 13:10:00,34.25,34.28,34.25,34.28,20600.0,19.8801,19.8975,19.8801,19.8975,20600.0
2005-08-15 13:20:00,34.29,34.33,34.28,34.28,53000.0,19.9033,19.9265,19.8975,19.8975,53000.0
2005-08-15 13:30:00,34.28,34.3,34.27,34.27,22200.0,19.8975,19.9091,19.8917,19.8917,22200.0
2005-08-15 13:40:00,34.27,34.33,34.27,34.31,46600.0,19.8917,19.9265,19.8917,19.9149,46600.0
2005-08-15 13:50:00,34.3,34.3,34.23,34.24,23200.0,19.9091,19.9091,19.8685,19.8743,23200.0
2005-08-15 14:00:00,34.24,34.29,34.23,34.29,24400.0,19.8743,19.9033,19.8685,19.9033,24400.0
2005-08-15 14:10:00,34.29,34.3,34.26,34.26,41200.0,19.9033,19.9091,19.8859,19.8859,41200.0
2005-08-15 14:20:00,34.25,34.3,34.24,34.29,29000.0,19.8801,19.9091,19.8743,19.9033,29000.0
2005-08-15 14:30:00,34.3,34.3,34.27,34.27,17400.0,19.9091,19.9091,19.8917,19.8917,17400.0
2005-08-15 14:40:00,34.27,34.27,34.24,34.24,31600.0,19.8917,19.8917,19.8743,19.8743,31600.0
2005-08-15 14:50:00,34.25,34.3,34.25,34.25,75200.0,19.8801,19.9091,19.8801,19.8801,75200.0
2005-08-15 15:00:00,34.25,34.27,34.22,34.23,42400.0,19.8801,19.8917,19.8627,19.8685,42400.0
2005-08-15 15:10:00,34.23,34.25,34.23,34.23,15600.0,19.8685,19.8801,19.8685,19.8685,15600.0
2005-08-15 15:20:00,34.23,34.24,34.22,34.23,23400.0,19.8685,19.8743,19.8627,19.8685,23400.0
2005-08-15 15:30:00,34.22,34.23,34.19,34.22,59200.0,19.8627,19.8685,19.8452,19.8627,59200.0
2005-08-15 15:40:00,34.21,34.25,34.21,34.24,33000.0,19.8569,19.8801,19.8569,19.8743,33000.0
2005-08-15 15:50:00,34.24,34.25,34.23,34.24,76400.0,19.8743,19.8801,19.8685,19.8743,76400.0
2005-08-16 09:30:00,34.16,34.18,33.95,33.98,77200.0,19.8278,19.8394,19.7059,19.7234,77200.0
2005-08-16 09:40:00,33.99,34.06,33.97,34.0,58000.0,19.7292,19.7698,19.7175,19.735,58000.0
2005-08-16 09:50:00,34.0,34.06,33.96,33.99,31000.0,19.735,19.7698,19.7117,19.7292,31000.0
2005-08-16 10:00:00,33.97,34.13,33.97,34.12,60400.0,19.7175,19.8104,19.7175,19.8046,60400.0
2005-08-16 10:10:00,34.12,34.12,34.03,34.05,84000.0,19.8046,19.8046,19.7524,19.764,84000.0
2005-08-16 10:20:00,34.05,34.05,34.0,34.02,41000.0,19.764,19.764,19.735,19.7466,41000.0
2005-08-16 10:30:00,34.02,34.02,33.94,33.98,82600.0,19.7466,19.7466,19.7001,19.7234,82600.0
2005-08-16 10:40:00,33.98,33.98,33.9,33.91,39400.0,19.7234,19.7234,19.6769,19.6827,39400.0
2005-08-16 10:50:00,33.9,33.95,33.88,33.93,56600.0,19.6769,19.7059,19.6653,19.6943,56600.0
2005-08-16 11:00:00,33.92,33.94,33.88,33.94,32400.0,19.6885,19.7001,19.6653,19.7001,32400.0
2005-08-16 11:10:00,33.94,33.97,33.93,33.97,28200.0,19.7001,19.7175,19.6943,19.7175,28200.0
2005-08-16 11:20:00,33.97,34.02,33.97,34.0,29800.0,19.7175,19.7466,19.7175,19.735,29800.0
2005-08-16 11:30:00,33.99,34.0,33.98,33.98,24600.0,19.7292,19.735,19.7234,19.7234,24600.0
2005-08-16 11:40:00,33.99,33.99,33.95,33.97,32600.0,19.7292,19.7292,19.7059,19.7175,32600.0
2005-08-16 11:50:00,33.97,33.99,33.95,33.99,39200.0,19.7175,19.7292,19.7059,19.7292,39200.0
2005-08-16 12:00:00,33.99,33.99,33.93,33.95,46000.0,19.7292,19.7292,19.6943,19.7059,46000.0
2005-08-16 12:10:00,33.96,33.98,33.96,33.98,11000.0,19.7117,19.7234,19.7117,19.7234,11000.0
2005-08-16 12:20:00,33.98,33.99,33.96,33.99,28400.0,19.7234,19.7292,19.7117,19.7292,28400.0
2005-08-16 12:30:00,33.99,34.0,33.97,33.98,35200.0,19.7292,19.735,19.7175,19.7234,35200.0
2005-08-16 12:40:00,33.98,33.98,33.94,33.95,16600.0,19.7234,19.7234,19.7001,19.7059,16600.0
2005-08-16 12:50:00,33.95,33.96,33.94,33.95,12600.0,19.7059,19.7117,19.7001,19.7059,12600.0
2005-08-16 13:00:00,33.94,33.95,33.91,33.95,28600.0,19.7001,19.7059,19.6827,19.7059,28600.0
2005-08-16 13:10:00,33.94,33.96,33.94,33.96,18600.0,19.7001,19.7117,19.7001,19.7117,18600.0
2005-08-16 13:20:00,33.96,33.98,33.95,33.96,30000.0,19.7117,19.7234,19.7059,19.7117,30000.0
2005-08-16 13:30:00,33.96,33.96,33.95,33.95,36000.0,19.7117,19.7117,19.7059,19.7059,36000.0
2005-08-16 13:40:00,33.95,33.96,33.93,33.96,24000.0,19.7059,19.7117,19.6943,19.7117,24000.0
2005-08-16 13:50:00,33.95,33.96,33.93,33.94,39400.0,19.7059,19.7117,19.6943,19.7001,39400.0
2005-08-16 14:00:00,33.94,33.95,33.89,33.89,63800.0,19.7001,19.7059,19.6711,19.6711,63800.0
2005-08-16 14:10:00,33.89,33.9,33.86,33.88,51200.0,19.6711,19.6769,19.6537,19.6653,51200.0
2005-08-16 14:20:00,33.87,33.9,33.85,33.88,50400.0,19.6595,19.6769,19.6479,19.6653,50400.0
2005-08-16 14:30:00,33.88,33.92,33.88,33.92,59000.0,19.6653,19.6885,19.6653,19.6885,59000.0
2005-08-16 14:40:00,33.92,33.93,33.9,33.9,38800.0,19.6885,19.6943,19.6769,19.6769,38800.0
2005-08-16 14:50:00,33.9,33.93,33.88,33.9,46200.0,19.6769,19.6943,19.6653,19.6769,46200.0
2005-08-16 15:00:00,33.9,33.91,33.9,33.9,59000.0,19.6769,19.6827,19.6769,19.6769,59000.0
2005-08-16 15:10:00,33.9,33.92,33.85,33.87,77200.0,19.6769,19.6885,19.6479,19.6595,77200.0
2005-08-16 15:20:00,33.87,33.87,33.76,33.77,59200.0,19.6595,19.6595,19.5957,19.6015,59200.0
2005-08-16 15:30:00,33.77,33.77,33.72,33.73,74200.0,19.6015,19.6015,19.5724,19.5782,74200.0
2005-08-16 15:40:00,33.74,33.8,33.74,33.79,63800.0,19.584,19.6189,19.584,19.6131,63800.0
2005-08-16 15:50:00,33.79,33.79,33.68,33.68,127600.0,19.6131,19.6131,19.5492,19.5492,127600.0
2005-08-17 09:30:00,33.75,33.79,33.53,33.56,85600.0,19.5899,19.6131,19.4622,19.4796,85600.0
2005-08-17 09:40:00,33.56,33.68,33.56,33.68,80000.0,19.4796,19.5492,19.4796,19.5492,80000.0
2005-08-17 09:50:00,33.68,33.77,33.6,33.6,158000.0,19.5492,19.6015,19.5028,19.5028,158000.0
2005-08-17 10:00:00,33.6,33.62,33.56,33.58,51200.0,19.5028,19.5144,19.4796,19.4912,51200.0
2005-08-17 10:10:00,33.58,33.58,33.55,33.55,85800.0,19.4912,19.4912,19.4738,19.4738,85800.0
2005-08-17 10:20:00,33.55,33.56,33.53,33.54,95800.0,19.4738,19.4796,19.4622,19.468,95800.0
2005-08-17 10:30:00,33.54,33.54,33.4,33.44,109800.0,19.468,19.468,19.3867,19.4099,109800.0
2005-08-17 10:40:00,33.44,33.53,33.43,33.5,97400.0,19.4099,19.4622,19.4041,19.4447,97400.0
2005-08-17 10:50:00,33.49,33.6,33.49,33.57,61400.0,19.4389,19.5028,19.4389,19.4854,61400.0
2005-08-17 11:00:00,33.57,33.63,33.57,33.6,69200.0,19.4854,19.5202,19.4854,19.5028,69200.0
2005-08-17 11:10:00,33.62,33.65,33.6,33.63,76200.0,19.5144,19.5318,19.5028,19.5202,76200.0
2005-08-17 11:20:00,33.64,33.65,33.6,33.62,27800.0,19.526,19.5318,19.5028,19.5144,27800.0
2005-08-17 11:30:00,33.62,33.62,33.57,33.58,36600.0,19.5144,19.5144,19.4854,19.4912,36600.0
2005-08-17 11:40:00,33.57,33.58,33.55,33.56,27400.0,19.4854,19.4912,19.4738,19.4796,27400.0
2005-08-17 11:50:00,33.56,33.58,33.56,33.58,20200.0,19.4796,19.4912,19.4796,19.4912,20200.0
2005-08-17 12:00:00,33.58,33.59,33.54,33.55,35000.0,19.4912,19.497,19.468,19.4738,35000.0
2005-08-17 12:10:00,33.55,33.6,33.54,33.58,48200.0,19.4738,19.5028,19.468,19.4912,48200.0
2005-08-17 12:20:00,33.59,33.6,33.57,33.57,33600.0,19.497,19.5028,19.4854,19.4854,33600.0
2005-08-17 12:30:00,33.57,33.6,33.56,33.6,57000.0,19.4854,19.5028,19.4796,19.5028,57000.0
2005-08-17 12:40:00,33.6,33.6,33.59,33.6,53600.0,19.5028,19.5028,19.497,19.5028,53600.0
2005-08-17 12:50:00,33.6,33.6,33.59,33.6,38200.0,19.5028,19.5028,19.497,19.5028,38200.0
2005-08-17 13:00:00,33.6,33.6,33.59,33.6,68400.0,19.5028,19.5028,19.497,19.5028,68400.0
2005-08-17 13:10:00,33.6,33.6,33.59,33.6,46000.0,19.5028,19.5028,19.497,19.5028,46000.0
2005-08-17 13:20:00,33.6,33.6,33.59,33.6,52600.0,19.5028,19.5028,19.497,19.5028,52600.0
2005-08-17 13:30:00,33.6,33.6,33.59,33.6,281600.0,19.5028,19.5028,19.497,19.5028,281600.0
2005-08-17 13:40:00,33.6,33.6,33.6,33.6,73200.0,19.5028,19.5028,19.5028,19.5028,73200.0
2005-08-17 13:50:00,33.6,33.64,33.6,33.63,71000.0,19.5028,19.526,19.5028,19.5202,71000.0
2005-08-17 14:00:00,33.64,33.66,33.63,33.63,37800.0,19.526,19.5376,19.5202,19.5202,37800.0
2005-08-17 14:10:00,33.64,33.65,33.62,33.63,53600.0,19.526,19.5318,19.5144,19.5202,53600.0
2005-08-17 14:20:00,33.63,33.65,33.6,33.6,47400.0,19.5202,19.5318,19.5028,19.5028,47400.0
2005-08-17 14:30:00,33.6,33.62,33.6,33.61,40400.0,19.5028,19.5144,19.5028,19.5086,40400.0
2005-08-17 14:40:00,33.61,33.61,33.53,33.54,42200.0,19.5086,19.5086,19.4622,19.468,42200.0
2005-08-17 14:50:00,33.54,33.56,33.53,33.55,57800.0,19.468,19.4796,19.4622,19.4738,57800.0
2005-08-17 15:00:00,33.55,33.6,33.54,33.59,50800.0,19.4738,19.5028,19.468,19.497,50800.0
2005-08-17 15:10:00,33.59,33.6,33.59,33.6,52000.0,19.497,19.5028,19.497,19.5028,52000.0
2005-08-17 15:20:00,33.6,33.6,33.55,33.56,44200.0,19.5028,19.5028,19.4738,19.4796,44200.0
2005-08-17 15:30:00,33.56,33.59,33.56,33.59,54000.0,19.4796,19.497,19.4796,19.497,54000.0
2005-08-17 15:40:00,33.59,33.6,33.55,33.56,99600.0,19.497,19.5028,19.4738,19.4796,99600.0
2005-08-17 15:50:00,33.56,33.56,33.49,33.49,155400.0,19.4796,19.4796,19.4389,19.4389,155400.0
2005-08-18 09:30:00,33.51,33.51,33.4,33.45,124800.0,19.4505,19.4505,19.3867,19.4157,124800.0
2005-08-18 09:40:00,33.43,33.48,33.4,33.48,84200.0,19.4041,19.4331,19.3867,19.4331,84200.0
2005-08-18 09:50:00,33.49,33.51,33.43,33.5,63000.0,19.4389,19.4505,19.4041,19.4447,63000.0
2005-08-18 10:00:00,33.5,33.55,33.45,33.49,89600.0,19.4447,19.4738,19.4157,19.4389,89600.0
2005-08-18 10:10:00,33.5,33.55,33.49,33.55,50600.0,19.4447,19.4738,19.4389,19.4738,50600.0
2005-08-18 10:20:00,33.54,33.57,33.53,33.56,41200.0,19.468,19.4854,19.4622,19.4796,41200.0
2005-08-18 10:30:00,33.56,33.58,33.5,33.5,55200.0,19.4796,19.4912,19.4447,19.4447,55200.0
2005-08-18 10:40:00,33.5,33.55,33.5,33.52,46600.0,19.4447,19.4738,19.4447,19.4564,46600.0
2005-08-18 10:50:00,33.51,33.51,33.45,33.46,54600.0,19.4505,19.4505,19.4157,19.4215,54600.0
2005-08-18 11:00:00,33.46,33.48,33.42,33.46,47800.0,19.4215,19.4331,19.3983,19.4215,47800.0
2005-08-18 11:10:00,33.46,33.5,33.46,33.5,87400.0,19.4215,19.4447,19.4215,19.4447,87400.0
2005-08-18 11:20:00,33.49,33.52,33.49,33.5,43200.0,19.4389,19.4564,19.4389,19.4447,43200.0
2005-08-18 11:30:00,33.5,33.52,33.49,33.49,27000.0,19.4447,19.4564,19.4389,19.4389,27000.0
2005-08-18 11:40:00,33.5,33.52,33.48,33.49,23200.0,19.4447,19.4564,19.4331,19.4389,23200.0
2005-08-18 11:50:00,33.49,33.51,33.47,33.47,19800.0,19.4389,19.4505,19.4273,19.4273,19800.0
2005-08-18 12:00:00,33.47,33.55,33.47,33.51,47800.0,19.4273,19.4738,19.4273,19.4505,47800.0
2005-08-18 12:10:00,33.5,33.52,33.49,33.52,21800.0,19.4447,19.4564,19.4389,19.4564,21800.0
2005-08-18 12:20:00,33.52,33.52,33.49,33.51,38600.0,19.4564,19.4564,19.4389,19.4505,38600.0
2005-08-18 12:30:00,33.51,33.52,33.49,33.49,29200.0,19.4505,19.4564,19.4389,19.4389,29200.0
2005-08-18 12:40:00,33.5,33.51,33.49,33.49,13400.0,19.4447,19.4505,19.4389,19.4389,13400.0
2005-08-18 12:50:00,33.49,33.51,33.48,33.49,18600.0,19.4389,19.4505,19.4331,19.4389,18600.0
2005-08-18 13:00:00,33.49,33.52,33.49,33.49,17400.0,19.4389,19.4564,19.4389,19.4389,17400.0
2005-08-18 13:10:00,33.5,33.52,33.48,33.52,21600.0,19.4447,19.4564,19.4331,19.4564,21600.0
2005-08-18 13:20:00,33.52,33.57,33.5,33.57,28800.0,19.4564,19.4854,19.4447,19.4854,28800.0
2005-08-18 13:30:00,33.57,33.58,33.55,33.55,41800.0,19.4854,19.4912,19.4738,19.4738,41800.0
2005-08-18 13:40:00,33.55,33.57,33.53,33.53,16400.0,19.4738,19.4854,19.4622,19.4622,16400.0
2005-08-18 13:50:00,33.51,33.53,33.5,33.53,22800.0,19.4505,19.4622,19.4447,19.4622,22800.0
2005-08-18 14:00:00,33.53,33.53,33.51,33.52,24800.0,19.4622,19.4622,19.4505,19.4564,24800.0
2005-08-18 14:10:00,33.52,33.55,33.52,33.52,31400.0,19.4564,19.4738,19.4564,19.4564,31400.0
2005-08-18 14:20:00,33.52,33.52,33.45,33.45,24600.0,19.4564,19.4564,19.4157,19.4157,24600.0
2005-08-18 14:30:00,33.45,33.52,33.41,33.52,51000.0,19.4157,19.4564,19.3925,19.4564,51000.0
2005-08-18 14:40:00,33.52,33.52,33.44,33.46,22200.0,19.4564,19.4564,19.4099,19.4215,22200.0
2005-08-18 14:50:00,33.47,33.49,33.44,33.49,22800.0,19.4273,19.4389,19.4099,19.4389,22800.0
2005-08-18 15:00:00,33.49,33.5,33.46,33.47,44400.0,19.4389,19.4447,19.4215,19.4273,44400.0
2005-08-18 15:10:00,33.47,33.52,33.44,33.46,43000.0,19.4273,19.4564,19.4099,19.4215,43000.0
2005-08-18 15:20:00,33.46,33.46,33.43,33.44,23000.0,19.4215,19.4215,19.4041,19.4099,23000.0
2005-08-18 15:30:00,33.44,33.46,33.44,33.46,42400.0,19.4099,19.4215,19.4099,19.4215,42400.0
2005-08-18 15:40:00,33.46,33.57,33.46,33.56,58600.0,19.4215,19.4854,19.4215,19.4796,58600.0
2005-08-18 15:50:00,33.54,33.55,33.5,33.5,80400.0,19.468,19.4738,19.4447,19.4447,80400.0
2005-08-19 09:30:00,33.77,33.77,33.63,33.68,216000.0,19.6015,19.6015,19.5202,19.5492,216000.0
2005-08-19 09:40:00,33.69,33.78,33.62,33.66,48400.0,19.555,19.6073,19.5144,19.5376,48400.0
2005-08-19 09:50:00,33.66,33.74,33.64,33.74,22400.0,19.5376,19.584,19.526,19.584,22400.0
2005-08-19 10:00:00,33.74,33.82,33.73,33.8,44400.0,19.584,19.6305,19.5782,19.6189,44400.0
2005-08-19 10:10:00,33.8,33.82,33.73,33.73,34800.0,19.6189,19.6305,19.5782,19.5782,34800.0
2005-08-19 10:20:00,33.73,33.82,33.73,33.81,41600.0,19.5782,19.6305,19.5782,19.6247,41600.0
2005-08-19 10:30:00,33.83,33.83,33.79,33.8,19200.0,19.6363,19.6363,19.6131,19.6189,19200.0
2005-08-19 10:40:00,33.8,33.84,33.8,33.81,41800.0,19.6189,19.6421,19.6189,19.6247,41800.0
2005-08-19 10:50:00,33.81,33.82,33.77,33.79,28000.0,19.6247,19.6305,19.6015,19.6131,28000.0
2005-08-19 11:00:00,33.8,33.94,33.79,33.85,93400.0,19.6189,19.7001,19.6131,19.6479,93400.0
2005-08-19 11:10:00,33.85,33.9,33.85,33.88,33800.0,19.6479,19.6769,19.6479,19.6653,33800.0
2005-08-19 11:20:00,33.87,33.88,33.85,33.87,22800.0,19.6595,19.6653,19.6479,19.6595,22800.0
2005-08-19 11:30:00,33.87,33.87,33.83,33.83,30400.0,19.6595,19.6595,19.6363,19.6363,30400.0
2005-08-19 11:40:00,33.84,33.87,33.82,33.82,22600.0,19.6421,19.6595,19.6305,19.6305,22600.0
2005-08-19 11:50:00,33.83,33.84,33.77,33.77,19600.0,19.6363,19.6421,19.6015,19.6015,19600.0
2005-08-19 12:00:00,33.77,33.78,33.75,33.76,19200.0,19.6015,19.6073,19.5899,19.5957,19200.0
2005-08-19 12:10:00,33.76,33.77,33.75,33.77,21600.0,19.5957,19.6015,19.5899,19.6015,21600.0
2005-08-19 12:20:00,33.77,33.78,33.75,33.75,13200.0,19.6015,19.6073,19.5899,19.5899,13200.0
2005-08-19 12:30:00,33.75,33.75,33.71,33.74,27400.0,19.5899,19.5899,19.5666,19.584,27400.0
2005-08-19 12:40:00,33.74,33.74,33.71,33.73,20000.0,19.584,19.584,19.5666,19.5782,20000.0
2005-08-19 12:50:00,33.73,33.73,33.71,33.72,22400.0,19.5782,19.5782,19.5666,19.5724,22400.0
2005-08-19 13:00:00,33.72,33.72,33.71,33.71,11200.0,19.5724,19.5724,19.5666,19.5666,11200.0
2005-08-19 13:10:00,33.72,33.72,33.64,33.65,50800.0,19.5724,19.5724,19.526,19.5318,50800.0
2005-08-19 13:20:00,33.65,33.71,33.65,33.68,22800.0,19.5318,19.5666,19.5318,19.5492,22800.0
2005-08-19 13:30:00,33.67,33.69,33.67,33.68,20800.0,19.5434,19.555,19.5434,19.5492,20800.0
2005-08-19 13:40:00,33.68,33.68,33.63,33.67,21400.0,19.5492,19.5492,19.5202,19.5434,21400.0
2005-08-19 13:50:00,33.67,33.68,33.63,33.64,25800.0,19.5434,19.5492,19.5202,19.526,25800.0
2005-08-19 14:00:00,33.65,33.69,33.65,33.68,23200.0,19.5318,19.555,19.5318,19.5492,23200.0
2005-08-19 14:10:00,33.68,33.71,33.68,33.7,18600.0,19.5492,19.5666,19.5492,19.5608,18600.0
2005-08-19 14:20:00,33.7,33.74,33.67,33.68,35600.0,19.5608,19.584,19.5434,19.5492,35600.0
2005-08-19 14:30:00,33.69,33.73,33.68,33.68,20200.0,19.555,19.5782,19.5492,19.5492,20200.0
2005-08-19 14:40:00,33.68,33.68,33.61,33.62,34400.0,19.5492,19.5492,19.5086,19.5144,34400.0
2005-08-19 14:50:00,33.62,33.69,33.62,33.63,25000.0,19.5144,19.555,19.5144,19.5202,25000.0
2005-08-19 15:00:00,33.65,33.68,33.65,33.67,12000.0,19.5318,19.5492,19.5318,19.5434,12000.0
2005-08-19 15:10:00,33.67,33.72,33.67,33.7,23600.0,19.5434,19.5724,19.5434,19.5608,23600.0
2005-08-19 15:20:00,33.7,33.73,33.69,33.72,19000.0,19.5608,19.5782,19.555,19.5724,19000.0
2005-08-19 15:30:00,33.72,33.74,33.66,33.66,28800.0,19.5724,19.584,19.5376,19.5376,28800.0
2005-08-19 15:40:00,33.67,33.71,33.67,33.71,57200.0,19.5434,19.5666,19.5434,19.5666,57200.0
2005-08-19 15:50:00,33.7,33.73,33.7,33.73,103000.0,19.5608,19.5782,19.5608,19.5782,103000.0
2005-08-22 09:30:00,33.85,33.94,33.83,33.94,50000.0,19.6479,19.7001,19.6363,19.7001,50000.0
2005-08-22 09:40:00,33.95,34.16,33.95,34.16,111600.0,19.7059,19.8278,19.7059,19.8278,111600.0
2005-08-22 09:50:00,34.16,34.16,34.01,34.02,50200.0,19.8278,19.8278,19.7408,19.7466,50200.0
2005-08-22 10:00:00,34.04,34.13,34.03,34.1,27000.0,19.7582,19.8104,19.7524,19.793,27000.0
2005-08-22 10:10:00,34.1,34.15,34.08,34.15,29000.0,19.793,19.822,19.7814,19.822,29000.0
2005-08-22 10:20:00,34.15,34.23,34.09,34.1,120000.0,19.822,19.8685,19.7872,19.793,120000.0
2005-08-22 10:30:00,34.12,34.16,34.09,34.16,97400.0,19.8046,19.8278,19.7872,19.8278,97400.0
2005-08-22 10:40:00,34.17,34.17,34.06,34.08,61200.0,19.8336,19.8336,19.7698,19.7814,61200.0
2005-08-22 10:50:00,34.08,34.09,34.05,34.08,26000.0,19.7814,19.7872,19.764,19.7814,26000.0
2005-08-22 11:00:00,34.09,34.1,34.05,34.05,22600.0,19.7872,19.793,19.764,19.764,22600.0
2005-08-22 11:10:00,34.05,34.05,34.0,34.02,27800.0,19.764,19.764,19.735,19.7466,27800.0
2005-08-22 11:20:00,34.02,34.04,34.02,34.04,24200.0,19.7466,19.7582,19.7466,19.7582,24200.0
2005-08-22 11:30:00,34.04,34.04,34.02,34.02,38000.0,19.7582,19.7582,19.7466,19.7466,38000.0
2005-08-22 11:40:00,34.03,34.06,34.03,34.05,20400.0,19.7524,19.7698,19.7524,19.764,20400.0
2005-08-22 11:50:00,34.05,34.05,33.97,33.99,49400.0,19.764,19.764,19.7175,19.7292,49400.0
2005-08-22 12:00:00,34.0,34.02,33.93,33.95,88000.0,19.735,19.7466,19.6943,19.7059,88000.0
2005-08-22 12:10:00,33.96,33.97,33.95,33.97,84000.0,19.7117,19.7175,19.7059,19.7175,84000.0
2005-08-22 12:20:00,33.95,33.96,33.85,33.88,79800.0,19.7059,19.7117,19.6479,19.6653,79800.0
2005-08-22 12:30:00,33.87,33.87,33.75,33.78,59800.0,19.6595,19.6595,19.5899,19.6073,59800.0
2005-08-22 12:40:00,33.8,33.8,33.74,33.76,24000.0,19.6189,19.6189,19.584,19.5957,24000.0
2005-08-22 12:50:00,33.77,33.8,33.73,33.78,29400.0,19.6015,19.6189,19.5782,19.6073,29400.0
2005-08-22 13:00:00,33.78,33.84,33.78,33.83,50200.0,19.6073,19.6421,19.6073,19.6363,50200.0
2005-08-22 13:10:00,33.83,33.84,33.73,33.79,56800.0,19.6363,19.6421,19.5782,19.6131,56800.0
2005-08-22 13:20:00,33.79,33.87,33.79,33.87,30600.0,19.6131,19.6595,19.6131,19.6595,30600.0
2005-08-22 13:30:00,33.87,33.91,33.86,33.91,32600.0,19.6595,19.6827,19.6537,19.6827,32600.0
2005-08-22 13:40:00,33.91,33.96,33.91,33.96,20600.0,19.6827,19.7117,19.6827,19.7117,20600.0
2005-08-22 13:50:00,33.96,34.04,33.96,34.02,37600.0,19.7117,19.7582,19.7117,19.7466,37600.0
2005-08-22 14:00:00,34.02,34.07,34.01,34.06,141200.0,19.7466,19.7756,19.7408,19.7698,141200.0
2005-08-22 14:10:00,34.05,34.06,34.0,34.0,67000.0,19.764,19.7698,19.735,19.735,67000.0
2005-08-22 14:20:00,34.01,34.05,34.0,34.01,48000.0,19.7408,19.764,19.735,19.7408,48000.0
2005-08-22 14:30:00,34.01,34.09,34.0,34.04,64600.0,19.7408,19.7872,19.735,19.7582,64600.0
2005-08-22 14:40:00,34.04,34.06,33.99,34.03,49200.0,19.7582,19.7698,19.7292,19.7524,49200.0
2005-08-22 14:50:00,34.03,34.04,33.99,33.99,45400.0,19.7524,19.7582,19.7292,19.7292,45400.0
2005-08-22 15:00:00,33.99,34.01,33.95,33.98,57600.0,19.7292,19.7408,19.7059,19.7234,57600.0
2005-08-22 15:10:00,33.98,33.98,33.93,33.95,30600.0,19.7234,19.7234,19.6943,19.7059,30600.0
2005-08-22 15:20:00,33.95,33.95,33.9,33.93,42200.0,19.7059,19.7059,19.6769,19.6943,42200.0
2005-08-22 15:30:00,33.93,33.98,33.92,33.98,65000.0,19.6943,19.7234,19.6885,19.7234,65000.0
2005-08-22 15:40:00,33.98,34.01,33.98,33.99,76400.0,19.7234,19.7408,19.7234,19.7292,76400.0
2005-08-22 15:50:00,33.99,33.99,33.95,33.96,135000.0,19.7292,19.7292,19.7059,19.7117,135000.0
2005-08-23 09:30:00,34.02,34.15,34.0,34.0,46000.0,19.7466,19.822,19.735,19.735,46000.0
2005-08-23 09:40:00,34.0,34.11,33.9,33.9,65000.0,19.735,19.7988,19.6769,19.6769,65000.0
2005-08-23 09:50:00,33.91,33.94,33.81,33.85,49200.0,19.6827,19.7001,19.6247,19.6479,49200.0
2005-08-23 10:00:00,33.84,33.84,33.76,33.8,69600.0,19.6421,19.6421,19.5957,19.6189,69600.0
2005-08-23 10:10:00,33.78,33.83,33.76,33.81,61400.0,19.6073,19.6363,19.5957,19.6247,61400.0
2005-08-23 10:20:00,33.81,33.9,33.8,33.88,66600.0,19.6247,19.6769,19.6189,19.6653,66600.0
2005-08-23 10:30:00,33.88,33.99,33.88,33.98,57400.0,19.6653,19.7292,19.6653,19.7234,57400.0
2005-08-23 10:40:00,33.98,34.07,33.97,34.05,105600.0,19.7234,19.7756,19.7175,19.764,105600.0
2005-08-23 10:50:00,34.05,34.05,33.98,33.99,29000.0,19.764,19.764,19.7234,19.7292,29000.0
2005-08-23 11:00:00,33.98,33.99,33.88,33.89,54000.0,19.7234,19.7292,19.6653,19.6711,54000.0
2005-08-23 11:10:00,33.9,33.93,33.88,33.93,24400.0,19.6769,19.6943,19.6653,19.6943,24400.0
2005-08-23 11:20:00,33.94,33.95,33.9,33.92,23800.0,19.7001,19.7059,19.6769,19.6885,23800.0
2005-08-23 11:30:00,33.9,33.91,33.82,33.84,31400.0,19.6769,19.6827,19.6305,19.6421,31400.0
2005-08-23 11:40:00,33.85,33.85,33.72,33.73,61600.0,19.6479,19.6479,19.5724,19.5782,61600.0
2005-08-23 11:50:00,33.73,33.75,33.72,33.73,23800.0,19.5782,19.5899,19.5724,19.5782,23800.0
2005-08-23 12:00:00,33.73,33.73,33.63,33.63,37200.0,19.5782,19.5782,19.5202,19.5202,37200.0
2005-08-23 12:10:00,33.63,33.65,33.6,33.62,31800.0,19.5202,19.5318,19.5028,19.5144,31800.0
2005-08-23 12:20:00,33.62,33.64,33.59,33.59,24800.0,19.5144,19.526,19.497,19.497,24800.0
2005-08-23 12:30:00,33.59,33.62,33.59,33.6,24000.0,19.497,19.5144,19.497,19.5028,24000.0
2005-08-23 12:40:00,33.6,33.6,33.57,33.58,62600.0,19.5028,19.5028,19.4854,19.4912,62600.0
2005-08-23 12:50:00,33.59,33.67,33.59,33.65,21800.0,19.497,19.5434,19.497,19.5318,21800.0
2005-08-23 13:00:00,33.65,33.69,33.63,33.68,36600.0,19.5318,19.555,19.5202,19.5492,36600.0
2005-08-23 13:10:00,33.68,33.73,33.68,33.69,36200.0,19.5492,19.5782,19.5492,19.555,36200.0
2005-08-23 13:20:00,33.69,33.7,33.68,33.7,19200.0,19.555,19.5608,19.5492,19.5608,19200.0
2005-08-23 13:30:00,33.7,33.73,33.7,33.73,20000.0,19.5608,19.5782,19.5608,19.5782,20000.0
2005-08-23 13:40:00,33.73,33.81,33.73,33.78,51200.0,19.5782,19.6247,19.5782,19.6073,51200.0
2005-08-23 13:50:00,33.78,33.8,33.77,33.77,22600.0,19.6073,19.6189,19.6015,19.6015,22600.0
2005-08-23 14:00:00,33.76,33.78,33.74,33.75,44800.0,19.5957,19.6073,19.584,19.5899,44800.0
2005-08-23 14:10:00,33.74,33.78,33.74,33.75,23400.0,19.584,19.6073,19.584,19.5899,23400.0
2005-08-23 14:20:00,33.76,33.84,33.75,33.81,40400.0,19.5957,19.6421,19.5899,19.6247,40400.0
2005-08-23 14:30:00,33.81,33.92,33.81,33.91,46600.0,19.6247,19.6885,19.6247,19.6827,46600.0
2005-08-23 14:40:00,33.91,33.95,33.8,33.8,41600.0,19.6827,19.7059,19.6189,19.6189,41600.0
2005-08-23 14:50:00,33.8,33.85,33.8,33.8,35000.0,19.6189,19.6479,19.6189,19.6189,35000.0
2005-08-23 15:00:00,33.8,33.8,33.73,33.73,65000.0,19.6189,19.6189,19.5782,19.5782,65000.0
2005-08-23 15:10:00,33.73,33.75,33.68,33.68,27000.0,19.5782,19.5899,19.5492,19.5492,27000.0
2005-08-23 15:20:00,33.67,33.77,33.67,33.77,36200.0,19.5434,19.6015,19.5434,19.6015,36200.0
2005-08-23 15:30:00,33.76,33.76,33.72,33.75,30600.0,19.5957,19.5957,19.5724,19.5899,30600.0
2005-08-23 15:40:00,33.74,33.75,33.68,33.7,41600.0,19.584,19.5899,19.5492,19.5608,41600.0
2005-08-23 15:50:00,33.7,33.73,33.69,33.71,39800.0,19.5608,19.5782,19.555,19.5666,39800.0
2005-08-24 09:30:00,33.5,33.53,33.49,33.49,133600.0,19.4447,19.4622,19.4389,19.4389,133600.0
2005-08-24 09:40:00,33.49,33.5,33.44,33.45,120800.0,19.4389,19.4447,19.4099,19.4157,120800.0
2005-08-24 09:50:00,33.46,33.49,33.4,33.45,81800.0,19.4215,19.4389,19.3867,19.4157,81800.0
2005-08-24 10:00:00,33.45,33.48,33.4,33.41,178200.0,19.4157,19.4331,19.3867,19.3925,178200.0
2005-08-24 10:10:00,33.41,33.45,33.39,33.39,75800.0,19.3925,19.4157,19.3809,19.3809,75800.0
2005-08-24 10:20:00,33.39,33.44,33.39,33.42,75400.0,19.3809,19.4099,19.3809,19.3983,75400.0
2005-08-24 10:30:00,33.42,33.45,33.34,33.35,159400.0,19.3983,19.4157,19.3519,19.3577,159400.0
2005-08-24 10:40:00,33.35,33.47,33.35,33.41,128800.0,19.3577,19.4273,19.3577,19.3925,128800.0
2005-08-24 10:50:00,33.42,33.46,33.38,33.4,264800.0,19.3983,19.4215,19.3751,19.3867,264800.0
2005-08-24 11:00:00,33.4,33.41,33.35,33.38,77800.0,19.3867,19.3925,19.3577,19.3751,77800.0
2005-08-24 11:10:00,33.39,33.4,33.37,33.39,114600.0,19.3809,19.3867,19.3693,19.3809,114600.0
2005-08-24 11:20:00,33.4,33.41,33.39,33.4,74400.0,19.3867,19.3925,19.3809,19.3867,74400.0
2005-08-24 11:30:00,33.4,33.43,33.39,33.4,100400.0,19.3867,19.4041,19.3809,19.3867,100400.0
2005-08-24 11:40:00,33.4,33.42,33.38,33.4,66200.0,19.3867,19.3983,19.3751,19.3867,66200.0
2005-08-24 11:50:00,33.4,33.4,33.38,33.4,112000.0,19.3867,19.3867,19.3751,19.3867,112000.0
2005-08-24 12:00:00,33.4,33.4,33.38,33.4,43600.0,19.3867,19.3867,19.3751,19.3867,43600.0
2005-08-24 12:10:00,33.4,33.43,33.4,33.42,74400.0,19.3867,19.4041,19.3867,19.3983,74400.0
2005-08-24 12:20:00,33.42,33.43,33.38,33.4,131600.0,19.3983,19.4041,19.3751,19.3867,131600.0
2005-08-24 12:30:00,33.39,33.4,33.38,33.4,41600.0,19.3809,19.3867,19.3751,19.3867,41600.0
2005-08-24 12:40:00,33.4,33.41,33.39,33.41,116800.0,19.3867,19.3925,19.3809,19.3925,116800.0
2005-08-24 12:50:00,33.41,33.41,33.39,33.4,47400.0,19.3925,19.3925,19.3809,19.3867,47400.0
2005-08-24 13:00:00,33.4,33.4,33.37,33.38,51000.0,19.3867,19.3867,19.3693,19.3751,51000.0
2005-08-24 13:10:00,33.38,33.38,33.34,33.34,331800.0,19.3751,19.3751,19.3519,19.3519,331800.0
2005-08-24 13:20:00,33.34,33.38,33.34,33.38,59600.0,19.3519,19.3751,19.3519,19.3751,59600.0
2005-08-24 13:30:00,33.38,33.38,33.37,33.38,43000.0,19.3751,19.3751,19.3693,19.3751,43000.0
2005-08-24 13:40:00,33.38,33.38,33.35,33.35,49400.0,19.3751,19.3751,19.3577,19.3577,49400.0
2005-08-24 13:50:00,33.35,33.36,33.32,33.33,32800.0,19.3577,19.3635,19.3403,19.3461,32800.0
2005-08-24 14:00:00,33.32,33.35,33.32,33.35,28000.0,19.3403,19.3577,19.3403,19.3577,28000.0
2005-08-24 14:10:00,33.36,33.38,33.35,33.38,44600.0,19.3635,19.3751,19.3577,19.3751,44600.0
2005-08-24 14:20:00,33.37,33.38,33.31,33.37,63200.0,19.3693,19.3751,19.3345,19.3693,63200.0
2005-08-24 14:30:00,33.37,33.38,33.31,33.35,72200.0,19.3693,19.3751,19.3345,19.3577,72200.0
2005-08-24 14:40:00,33.35,33.37,33.31,33.31,50200.0,19.3577,19.3693,19.3345,19.3345,50200.0
2005-08-24 14:50:00,33.31,33.31,33.24,33.24,67600.0,19.3345,19.3345,19.2938,19.2938,67600.0
2005-08-24 15:00:00,33.24,33.25,33.13,33.13,93200.0,19.2938,19.2996,19.23,19.23,93200.0
2005-08-24 15:10:00,33.13,33.16,33.05,33.09,83400.0,19.23,19.2474,19.1835,19.2068,83400.0
2005-08-24 15:20:00,33.09,33.11,33.05,33.05,56600.0,19.2068,19.2184,19.1835,19.1835,56600.0
2005-08-24 15:30:00,33.05,33.12,33.0,33.1,110400.0,19.1835,19.2242,19.1545,19.2126,110400.0
2005-08-24 15:40:00,33.12,33.12,33.03,33.03,60200.0,19.2242,19.2242,19.1719,19.1719,60200.0
2005-08-24 15:50:00,33.04,33.09,33.02,33.09,102400.0,19.1777,19.2068,19.1661,19.2068,102400.0
2005-08-25 09:30:00,33.3,33.37,33.25,33.3,385600.0,19.3287,19.3693,19.2996,19.3287,385600.0
2005-08-25 09:40:00,33.3,33.33,33.26,33.26,200600.0,19.3287,19.3461,19.3054,19.3054,200600.0
2005-08-25 09:50:00,33.26,33.33,33.26,33.3,124600.0,19.3054,19.3461,19.3054,19.3287,124600.0
2005-08-25 10:00:00,33.3,33.4,33.3,33.32,103000.0,19.3287,19.3867,19.3287,19.3403,103000.0
2005-08-25 10:10:00,33.32,33.32,33.27,33.27,79400.0,19.3403,19.3403,19.3112,19.3112,79400.0
2005-08-25 10:20:00,33.27,33.31,33.27,33.31,54400.0,19.3112,19.3345,19.3112,19.3345,54400.0
2005-08-25 10:30:00,33.31,33.35,33.31,33.33,120200.0,19.3345,19.3577,19.3345,19.3461,120200.0
2005-08-25 10:40:00,33.33,33.34,33.26,33.26,81000.0,19.3461,19.3519,19.3054,19.3054,81000.0
2005-08-25 10:50:00,33.26,33.33,33.26,33.29,61800.0,19.3054,19.3461,19.3054,19.3229,61800.0
2005-08-25 11:00:00,33.29,33.33,33.29,33.33,32400.0,19.3229,19.3461,19.3229,19.3461,32400.0
2005-08-25 11:10:00,33.33,33.35,33.33,33.34,35000.0,19.3461,19.3577,19.3461,19.3519,35000.0
2005-08-25 11:20:00,33.34,33.34,33.32,33.34,47200.0,19.3519,19.3519,19.3403,19.3519,47200.0
2005-08-25 11:30:00,33.34,33.34,33.3,33.31,37600.0,19.3519,19.3519,19.3287,19.3345,37600.0
2005-08-25 11:40:00,33.32,33.38,33.31,33.37,337400.0,19.3403,19.3751,19.3345,19.3693,337400.0
2005-08-25 11:50:00,33.38,33.38,33.35,33.35,27800.0,19.3751,19.3751,19.3577,19.3577,27800.0
2005-08-25 12:00:00,33.35,33.38,33.35,33.38,55400.0,19.3577,19.3751,19.3577,19.3751,55400.0
2005-08-25 12:10:00,33.38,33.38,33.37,33.38,68000.0,19.3751,19.3751,19.3693,19.3751,68000.0
2005-08-25 12:20:00,33.38,33.47,33.38,33.47,105600.0,19.3751,19.4273,19.3751,19.4273,105600.0
2005-08-25 12:30:00,33.46,33.47,33.38,33.4,35000.0,19.4215,19.4273,19.3751,19.3867,35000.0
2005-08-25 12:40:00,33.4,33.44,33.39,33.41,19400.0,19.3867,19.4099,19.3809,19.3925,19400.0
2005-08-25 12:50:00,33.41,33.47,33.41,33.46,19400.0,19.3925,19.4273,19.3925,19.4215,19400.0
2005-08-25 13:00:00,33.46,33.47,33.44,33.45,18600.0,19.4215,19.4273,19.4099,19.4157,18600.0
2005-08-25 13:10:00,33.45,33.45,33.35,33.37,20400.0,19.4157,19.4157,19.3577,19.3693,20400.0
2005-08-25 13:20:00,33.36,33.46,33.35,33.46,81000.0,19.3635,19.4215,19.3577,19.4215,81000.0
2005-08-25 13:30:00,33.46,33.49,33.43,33.43,46600.0,19.4215,19.4389,19.4041,19.4041,46600.0
2005-08-25 13:40:00,33.44,33.47,33.43,33.45,39800.0,19.4099,19.4273,19.4041,19.4157,39800.0
2005-08-25 13:50:00,33.45,33.46,33.43,33.46,48600.0,19.4157,19.4215,19.4041,19.4215,48600.0
2005-08-25 14:00:00,33.45,33.49,33.44,33.45,44000.0,19.4157,19.4389,19.4099,19.4157,44000.0
2005-08-25 14:10:00,33.46,33.49,33.43,33.47,35200.0,19.4215,19.4389,19.4041,19.4273,35200.0
2005-08-25 14:20:00,33.47,33.52,33.44,33.51,33200.0,19.4273,19.4564,19.4099,19.4505,33200.0
2005-08-25 14:30:00,33.52,33.53,33.46,33.46,23800.0,19.4564,19.4622,19.4215,19.4215,23800.0
2005-08-25 14:40:00,33.46,33.51,33.46,33.51,24600.0,19.4215,19.4505,19.4215,19.4505,24600.0
2005-08-25 14:50:00,33.51,33.52,33.46,33.52,36200.0,19.4505,19.4564,19.4215,19.4564,36200.0
2005-08-25 15:00:00,33.52,33.52,33.45,33.46,30000.0,19.4564,19.4564,19.4157,19.4215,30000.0
2005-08-25 15:10:00,33.46,33.47,33.46,33.47,32800.0,19.4215,19.4273,19.4215,19.4273,32800.0
2005-08-25 15:20:00,33.47,33.49,33.42,33.45,61000.0,19.4273,19.4389,19.3983,19.4157,61000.0
2005-08-25 15:30:00,33.45,33.49,33.43,33.46,64400.0,19.4157,19.4389,19.4041,19.4215,64400.0
2005-08-25 15:40:00,33.45,33.52,33.45,33.51,78600.0,19.4157,19.4564,19.4157,19.4505,78600.0
2005-08-25 15:50:00,33.51,33.52,33.45,33.5,98000.0,19.4505,19.4564,19.4157,19.4447,98000.0
2005-08-26 09:30:00,33.4,33.42,33.33,33.42,58000.0,19.3867,19.3983,19.3461,19.3983,58000.0
2005-08-26 09:40:00,33.42,33.49,33.39,33.42,87400.0,19.3983,19.4389,19.3809,19.3983,87400.0
2005-08-26 09:50:00,33.41,33.44,33.33,33.38,65800.0,19.3925,19.4099,19.3461,19.3751,65800.0
2005-08-26 10:00:00,33.37,33.4,33.28,33.33,65800.0,19.3693,19.3867,19.317,19.3461,65800.0
2005-08-26 10:10:00,33.34,33.35,33.3,33.33,49400.0,19.3519,19.3577,19.3287,19.3461,49400.0
2005-08-26 10:20:00,33.34,33.38,33.33,33.34,41800.0,19.3519,19.3751,19.3461,19.3519,41800.0
2005-08-26 10:30:00,33.33,33.34,33.31,33.34,30800.0,19.3461,19.3519,19.3345,19.3519,30800.0
2005-08-26 10:40:00,33.34,33.35,33.25,33.26,44000.0,19.3519,19.3577,19.2996,19.3054,44000.0
2005-08-26 10:50:00,33.26,33.27,33.22,33.27,34800.0,19.3054,19.3112,19.2822,19.3112,34800.0
2005-08-26 11:00:00,33.27,33.3,33.25,33.26,26800.0,19.3112,19.3287,19.2996,19.3054,26800.0
2005-08-26 11:10:00,33.26,33.27,33.22,33.24,23200.0,19.3054,19.3112,19.2822,19.2938,23200.0
2005-08-26 11:20:00,33.25,33.26,33.22,33.23,19000.0,19.2996,19.3054,19.2822,19.288,19000.0
2005-08-26 11:30:00,33.23,33.25,33.22,33.24,51400.0,19.288,19.2996,19.2822,19.2938,51400.0
2005-08-26 11:40:00,33.24,33.29,33.23,33.26,39800.0,19.2938,19.3229,19.288,19.3054,39800.0
2005-08-26 11:50:00,33.25,33.27,33.24,33.24,46400.0,19.2996,19.3112,19.2938,19.2938,46400.0
2005-08-26 12:00:00,33.24,33.29,33.24,33.28,18600.0,19.2938,19.3229,19.2938,19.317,18600.0
2005-08-26 12:10:00,33.28,33.3,33.27,33.28,19200.0,19.317,19.3287,19.3112,19.317,19200.0
2005-08-26 12:20:00,33.28,33.28,33.25,33.26,28600.0,19.317,19.317,19.2996,19.3054,28600.0
2005-08-26 12:30:00,33.26,33.29,33.26,33.28,46200.0,19.3054,19.3229,19.3054,19.317,46200.0
2005-08-26 12:40:00,33.27,33.29,33.27,33.27,27000.0,19.3112,19.3229,19.3112,19.3112,27000.0
2005-08-26 12:50:00,33.27,33.27,33.25,33.26,42200.0,19.3112,19.3112,19.2996,19.3054,42200.0
2005-08-26 13:00:00,33.26,33.31,33.26,33.27,22600.0,19.3054,19.3345,19.3054,19.3112,22600.0
2005-08-26 13:10:00,33.27,33.29,33.26,33.27,21200.0,19.3112,19.3229,19.3054,19.3112,21200.0
2005-08-26 13:20:00,33.27,33.29,33.26,33.27,24400.0,19.3112,19.3229,19.3054,19.3112,24400.0
2005-08-26 13:30:00,33.27,33.31,33.27,33.3,26000.0,19.3112,19.3345,19.3112,19.3287,26000.0
2005-08-26 13:40:00,33.3,33.31,33.29,33.31,11800.0,19.3287,19.3345,19.3229,19.3345,11800.0
2005-08-26 13:50:00,33.3,33.33,33.3,33.31,20200.0,19.3287,19.3461,19.3287,19.3345,20200.0
2005-08-26 14:00:00,33.3,33.31,33.27,33.3,20200.0,19.3287,19.3345,19.3112,19.3287,20200.0
2005-08-26 14:10:00,33.3,33.33,33.27,33.33,31000.0,19.3287,19.3461,19.3112,19.3461,31000.0
2005-08-26 14:20:00,33.31,33.44,33.31,33.41,76000.0,19.3345,19.4099,19.3345,19.3925,76000.0
2005-08-26 14:30:00,33.43,33.43,33.39,33.41,35600.0,19.4041,19.4041,19.3809,19.3925,35600.0
2005-08-26 14:40:00,33.38,33.44,33.38,33.39,27400.0,19.3751,19.4099,19.3751,19.3809,27400.0
2005-08-26 14:50:00,33.39,33.44,33.38,33.43,26000.0,19.3809,19.4099,19.3751,19.4041,26000.0
2005-08-26 15:00:00,33.43,33.48,33.42,33.48,29600.0,19.4041,19.4331,19.3983,19.4331,29600.0
2005-08-26 15:10:00,33.48,33.48,33.41,33.45,34600.0,19.4331,19.4331,19.3925,19.4157,34600.0
2005-08-26 15:20:00,33.44,33.45,33.43,33.43,31600.0,19.4099,19.4157,19.4041,19.4041,31600.0
2005-08-26 15:30:00,33.43,33.43,33.39,33.42,44800.0,19.4041,19.4041,19.3809,19.3983,44800.0
2005-08-26 15:40:00,33.42,33.42,33.33,33.4,48200.0,19.3983,19.3983,19.3461,19.3867,48200.0
2005-08-26 15:50:00,33.4,33.4,33.34,33.34,63600.0,19.3867,19.3867,19.3519,19.3519,63600.0
2005-08-29 09:30:00,33.13,33.31,33.1,33.15,70400.0,19.23,19.3345,19.2126,19.2416,70400.0
2005-08-29 09:40:00,33.16,33.18,33.1,33.17,88200.0,19.2474,19.259,19.2126,19.2532,88200.0
2005-08-29 09:50:00,33.17,33.17,33.11,33.12,61200.0,19.2532,19.2532,19.2184,19.2242,61200.0
2005-08-29 10:00:00,33.12,33.16,33.12,33.16,41000.0,19.2242,19.2474,19.2242,19.2474,41000.0
2005-08-29 10:10:00,33.16,33.31,33.11,33.28,134600.0,19.2474,19.3345,19.2184,19.317,134600.0
2005-08-29 10:20:00,33.28,33.35,33.25,33.3,42800.0,19.317,19.3577,19.2996,19.3287,42800.0
2005-08-29 10:30:00,33.29,33.29,33.23,33.25,20400.0,19.3229,19.3229,19.288,19.2996,20400.0
2005-08-29 10:40:00,33.24,33.24,33.19,33.21,17400.0,19.2938,19.2938,19.2648,19.2764,17400.0
2005-08-29 10:50:00,33.22,33.26,33.21,33.24,23800.0,19.2822,19.3054,19.2764,19.2938,23800.0
2005-08-29 11:00:00,33.24,33.32,33.24,33.3,33600.0,19.2938,19.3403,19.2938,19.3287,33600.0
2005-08-29 11:10:00,33.29,33.31,33.23,33.24,22800.0,19.3229,19.3345,19.288,19.2938,22800.0
2005-08-29 11:20:00,33.24,33.27,33.23,33.24,164200.0,19.2938,19.3112,19.288,19.2938,164200.0
2005-08-29 11:30:00,33.24,33.24,33.21,33.24,85000.0,19.2938,19.2938,19.2764,19.2938,85000.0
2005-08-29 11:40:00,33.25,33.26,33.18,33.23,23600.0,19.2996,19.3054,19.259,19.288,23600.0
2005-08-29 11:50:00,33.24,33.25,33.21,33.24,29400.0,19.2938,19.2996,19.2764,19.2938,29400.0
2005-08-29 12:00:00,33.24,33.27,33.24,33.24,25600.0,19.2938,19.3112,19.2938,19.2938,25600.0
2005-08-29 12:10:00,33.24,33.28,33.23,33.26,29000.0,19.2938,19.317,19.288,19.3054,29000.0
2005-08-29 12:20:00,33.26,33.3,33.25,33.26,26200.0,19.3054,19.3287,19.2996,19.3054,26200.0
2005-08-29 12:30:00,33.26,33.26,33.22,33.23,27000.0,19.3054,19.3054,19.2822,19.288,27000.0
2005-08-29 12:40:00,33.23,33.26,33.19,33.22,24600.0,19.288,19.3054,19.2648,19.2822,24600.0
2005-08-29 12:50:00,33.22,33.24,33.2,33.24,15800.0,19.2822,19.2938,19.2706,19.2938,15800.0
2005-08-29 13:00:00,33.24,33.34,33.24,33.33,68800.0,19.2938,19.3519,19.2938,19.3461,68800.0
2005-08-29 13:10:00,33.34,33.4,33.34,33.38,49800.0,19.3519,19.3867,19.3519,19.3751,49800.0
2005-08-29 13:20:00,33.38,33.4,33.34,33.35,22800.0,19.3751,19.3867,19.3519,19.3577,22800.0
2005-08-29 13:30:00,33.35,33.38,33.34,33.38,27200.0,19.3577,19.3751,19.3519,19.3751,27200.0
2005-08-29 13:40:00,33.38,33.51,33.38,33.51,33600.0,19.3751,19.4505,19.3751,19.4505,33600.0
2005-08-29 13:50:00,33.51,33.52,33.49,33.5,40600.0,19.4505,19.4564,19.4389,19.4447,40600.0
2005-08-29 14:00:00,33.49,33.52,33.47,33.48,74200.0,19.4389,19.4564,19.4273,19.4331,74200.0
2005-08-29 14:10:00,33.49,33.51,33.48,33.49,25000.0,19.4389,19.4505,19.4331,19.4389,25000.0
2005-08-29 14:20:00,33.49,33.49,33.45,33.47,23600.0,19.4389,19.4389,19.4157,19.4273,23600.0
2005-08-29 14:30:00,33.48,33.48,33.38,33.41,51400.0,19.4331,19.4331,19.3751,19.3925,51400.0
2005-08-29 14:40:00,33.42,33.48,33.42,33.43,31600.0,19.3983,19.4331,19.3983,19.4041,31600.0
2005-08-29 14:50:00,33.42,33.42,33.38,33.42,18000.0,19.3983,19.3983,19.3751,19.3983,18000.0
2005-08-29 15:00:00,33.42,33.53,33.4,33.51,53200.0,19.3983,19.4622,19.3867,19.4505,53200.0
2005-08-29 15:10:00,33.51,33.55,33.49,33.53,50200.0,19.4505,19.4738,19.4389,19.4622,50200.0
2005-08-29 15:20:00,33.53,33.57,33.52,33.57,36800.0,19.4622,19.4854,19.4564,19.4854,36800.0
2005-08-29 15:30:00,33.57,33.57,33.51,33.52,39400.0,19.4854,19.4854,19.4505,19.4564,39400.0
2005-08-29 15:40:00,33.52,33.54,33.51,33.51,46800.0,19.4564,19.468,19.4505,19.4505,46800.0
2005-08-29 15:50:00,33.52,33.52,33.48,33.52,104200.0,19.4564,19.4564,19.4331,19.4564,104200.0
2005-08-30 09:30:00,33.33,33.33,33.16,33.24,55800.0,19.3461,19.3461,19.2474,19.2938,55800.0
2005-08-30 09:40:00,33.25,33.28,33.09,33.15,129600.0,19.2996,19.317,19.2068,19.2416,129600.0
2005-08-30 09:50:00,33.15,33.2,33.1,33.16,91200.0,19.2416,19.2706,19.2126,19.2474,91200.0
2005-08-30 10:00:00,33.14,33.2,33.1,33.13,86800.0,19.2358,19.2706,19.2126,19.23,86800.0
2005-08-30 10:10:00,33.13,33.18,33.1,33.14,67800.0,19.23,19.259,19.2126,19.2358,67800.0
2005-08-30 10:20:00,33.13,33.21,33.13,33.21,82200.0,19.23,19.2764,19.23,19.2764,82200.0
2005-08-30 10:30:00,33.21,33.28,33.21,33.25,87800.0,19.2764,19.317,19.2764,19.2996,87800.0
2005-08-30 10:40:00,33.24,33.27,33.17,33.22,156400.0,19.2938,19.3112,19.2532,19.2822,156400.0
2005-08-30 10:50:00,33.23,33.23,33.2,33.21,70200.0,19.288,19.288,19.2706,19.2764,70200.0
2005-08-30 11:00:00,33.22,33.24,33.2,33.2,87400.0,19.2822,19.2938,19.2706,19.2706,87400.0
2005-08-30 11:10:00,33.21,33.24,33.16,33.21,105000.0,19.2764,19.2938,19.2474,19.2764,105000.0
2005-08-30 11:20:00,33.21,33.22,33.17,33.21,58600.0,19.2764,19.2822,19.2532,19.2764,58600.0
2005-08-30 11:30:00,33.21,33.23,33.14,33.16,77800.0,19.2764,19.288,19.2358,19.2474,77800.0
2005-08-30 11:40:00,33.16,33.16,33.07,33.1,60000.0,19.2474,19.2474,19.1952,19.2126,60000.0
2005-08-30 11:50:00,33.1,33.11,33.06,33.09,56000.0,19.2126,19.2184,19.1893,19.2068,56000.0
2005-08-30 12:00:00,33.1,33.15,33.08,33.13,118800.0,19.2126,19.2416,19.201,19.23,118800.0
2005-08-30 12:10:00,33.13,33.15,33.09,33.13,117200.0,19.23,19.2416,19.2068,19.23,117200.0
2005-08-30 12:20:00,33.12,33.21,33.12,33.16,191600.0,19.2242,19.2764,19.2242,19.2474,191600.0
2005-08-30 12:30:00,33.16,33.2,33.15,33.16,45400.0,19.2474,19.2706,19.2416,19.2474,45400.0
2005-08-30 12:40:00,33.15,33.16,33.1,33.16,31000.0,19.2416,19.2474,19.2126,19.2474,31000.0
2005-08-30 12:50:00,33.17,33.17,33.12,33.13,43200.0,19.2532,19.2532,19.2242,19.23,43200.0
2005-08-30 13:00:00,33.13,33.13,33.09,33.1,32200.0,19.23,19.23,19.2068,19.2126,32200.0
2005-08-30 13:10:00,33.1,33.11,33.09,33.1,44600.0,19.2126,19.2184,19.2068,19.2126,44600.0
2005-08-30 13:20:00,33.1,33.12,33.1,33.1,27800.0,19.2126,19.2242,19.2126,19.2126,27800.0
2005-08-30 13:30:00,33.1,33.15,33.09,33.15,168600.0,19.2126,19.2416,19.2068,19.2416,168600.0
2005-08-30 13:40:00,33.15,33.15,33.13,33.13,41200.0,19.2416,19.2416,19.23,19.23,41200.0
2005-08-30 13:50:00,33.13,33.13,33.1,33.13,30000.0,19.23,19.23,19.2126,19.23,30000.0
2005-08-30 14:00:00,33.13,33.13,33.04,33.07,71600.0,19.23,19.23,19.1777,19.1952,71600.0
2005-08-30 14:10:00,33.06,33.07,33.0,33.02,163800.0,19.1893,19.1952,19.1545,19.1661,163800.0
2005-08-30 14:20:00,33.02,33.06,33.0,33.01,91000.0,19.1661,19.1893,19.1545,19.1603,91000.0
2005-08-30 14:30:00,33.02,33.08,33.02,33.04,130600.0,19.1661,19.201,19.1661,19.1777,130600.0
2005-08-30 14:40:00,33.04,33.04,32.99,32.99,65000.0,19.1777,19.1777,19.1487,19.1487,65000.0
2005-08-30 14:50:00,33.0,33.01,32.87,32.87,87200.0,19.1545,19.1603,19.0791,19.0791,87200.0
2005-08-30 15:00:00,32.87,32.92,32.84,32.92,70000.0,19.0791,19.1081,19.0617,19.1081,70000.0
2005-08-30 15:10:00,32.92,32.93,32.85,32.9,74800.0,19.1081,19.1139,19.0675,19.0965,74800.0
2005-08-30 15:20:00,32.88,32.94,32.88,32.92,129800.0,19.0849,19.1197,19.0849,19.1081,129800.0
2005-08-30 15:30:00,32.92,33.04,32.92,33.02,143200.0,19.1081,19.1777,19.1081,19.1661,143200.0
2005-08-30 15:40:00,33.02,33.04,32.99,33.04,190200.0,19.1661,19.1777,19.1487,19.1777,190200.0
2005-08-30 15:50:00,33.04,33.09,33.02,33.02,214000.0,19.1777,19.2068,19.1661,19.1661,214000.0
2005-08-31 09:30:00,33.13,33.23,33.12,33.23,132600.0,19.23,19.288,19.2242,19.288,132600.0
2005-08-31 09:40:00,33.23,33.24,33.05,33.15,89000.0,19.288,19.2938,19.1835,19.2416,89000.0
2005-08-31 09:50:00,33.12,33.15,32.95,32.98,114800.0,19.2242,19.2416,19.1255,19.1429,114800.0
2005-08-31 10:00:00,32.98,33.05,32.91,32.91,128200.0,19.1429,19.1835,19.1023,19.1023,128200.0
2005-08-31 10:10:00,32.91,32.95,32.85,32.91,66600.0,19.1023,19.1255,19.0675,19.1023,66600.0
2005-08-31 10:20:00,32.9,32.92,32.82,32.86,72800.0,19.0965,19.1081,19.05,19.0733,72800.0
2005-08-31 10:30:00,32.87,33.02,32.82,33.02,93000.0,19.0791,19.1661,19.05,19.1661,93000.0
2005-08-31 10:40:00,33.01,33.03,32.95,32.95,52200.0,19.1603,19.1719,19.1255,19.1255,52200.0
2005-08-31 10:50:00,32.95,33.06,32.95,33.05,41200.0,19.1255,19.1893,19.1255,19.1835,41200.0
2005-08-31 11:00:00,33.07,33.2,33.05,33.17,105200.0,19.1952,19.2706,19.1835,19.2532,105200.0
2005-08-31 11:10:00,33.16,33.27,33.16,33.22,64600.0,19.2474,19.3112,19.2474,19.2822,64600.0
2005-08-31 11:20:00,33.22,33.24,33.16,33.19,96000.0,19.2822,19.2938,19.2474,19.2648,96000.0
2005-08-31 11:30:00,33.19,33.19,33.13,33.17,94600.0,19.2648,19.2648,19.23,19.2532,94600.0
2005-08-31 11:40:00,33.17,33.18,33.13,33.17,76200.0,19.2532,19.259,19.23,19.2532,76200.0
2005-08-31 11:50:00,33.17,33.2,33.16,33.2,42800.0,19.2532,19.2706,19.2474,19.2706,42800.0
2005-08-31 12:00:00,33.2,33.22,33.13,33.17,55000.0,19.2706,19.2822,19.23,19.2532,55000.0
2005-08-31 12:10:00,33.17,33.17,33.06,33.1,62400.0,19.2532,19.2532,19.1893,19.2126,62400.0
2005-08-31 12:20:00,33.1,33.1,33.02,33.05,110400.0,19.2126,19.2126,19.1661,19.1835,110400.0
2005-08-31 12:30:00,33.04,33.05,33.02,33.02,91800.0,19.1777,19.1835,19.1661,19.1661,91800.0
2005-08-31 12:40:00,33.02,33.06,32.98,33.06,78200.0,19.1661,19.1893,19.1429,19.1893,78200.0
2005-08-31 12:50:00,33.06,33.13,33.05,33.09,68200.0,19.1893,19.23,19.1835,19.2068,68200.0
2005-08-31 13:00:00,33.09,33.17,33.09,33.12,64200.0,19.2068,19.2532,19.2068,19.2242,64200.0
2005-08-31 13:10:00,33.12,33.28,33.12,33.28,79200.0,19.2242,19.317,19.2242,19.317,79200.0
2005-08-31 13:20:00,33.27,33.29,33.22,33.26,29000.0,19.3112,19.3229,19.2822,19.3054,29000.0
2005-08-31 13:30:00,33.26,33.33,33.25,33.27,50400.0,19.3054,19.3461,19.2996,19.3112,50400.0
2005-08-31 13:40:00,33.26,33.29,33.21,33.24,34400.0,19.3054,19.3229,19.2764,19.2938,34400.0
2005-08-31 13:50:00,33.24,33.44,33.23,33.37,177400.0,19.2938,19.4099,19.288,19.3693,177400.0
2005-08-31 14:00:00,33.37,33.37,33.28,33.3,128400.0,19.3693,19.3693,19.317,19.3287,128400.0
2005-08-31 14:10:00,33.31,33.38,33.31,33.33,87200.0,19.3345,19.3751,19.3345,19.3461,87200.0
2005-08-31 14:20:00,33.33,33.38,33.3,33.38,86000.0,19.3461,19.3751,19.3287,19.3751,86000.0
2005-08-31 14:30:00,33.38,33.39,33.32,33.37,57200.0,19.3751,19.3809,19.3403,19.3693,57200.0
2005-08-31 14:40:00,33.36,33.38,33.33,33.35,46000.0,19.3635,19.3751,19.3461,19.3577,46000.0
2005-08-31 14:50:00,33.35,33.44,33.34,33.43,45200.0,19.3577,19.4099,19.3519,19.4041,45200.0
2005-08-31 15:00:00,33.43,33.44,33.39,33.42,45000.0,19.4041,19.4099,19.3809,19.3983,45000.0
2005-08-31 15:10:00,33.43,33.56,33.43,33.56,100800.0,19.4041,19.4796,19.4041,19.4796,100800.0
2005-08-31 15:20:00,33.56,33.59,33.49,33.59,97200.0,19.4796,19.497,19.4389,19.497,97200.0
2005-08-31 15:30:00,33.58,33.6,33.55,33.55,79400.0,19.4912,19.5028,19.4738,19.4738,79400.0
2005-08-31 15:40:00,33.56,33.6,33.56,33.6,75400.0,19.4796,19.5028,19.4796,19.5028,75400.0
2005-08-31 15:50:00,33.6,33.65,33.58,33.63,108400.0,19.5028,19.5318,19.4912,19.5202,108400.0
2005-09-01 09:30:00,33.75,33.83,33.65,33.77,136200.0,19.5899,19.6363,19.5318,19.6015,136200.0
2005-09-01 09:40:00,33.77,33.83,33.69,33.8,87400.0,19.6015,19.6363,19.555,19.6189,87400.0
2005-09-01 09:50:00,33.8,33.8,33.66,33.71,80200.0,19.6189,19.6189,19.5376,19.5666,80200.0
2005-09-01 10:00:00,33.7,33.7,33.6,33.69,88000.0,19.5608,19.5608,19.5028,19.555,88000.0
2005-09-01 10:10:00,33.69,33.74,33.57,33.57,108400.0,19.555,19.584,19.4854,19.4854,108400.0
2005-09-01 10:20:00,33.58,33.58,33.45,33.5,46400.0,19.4912,19.4912,19.4157,19.4447,46400.0
2005-09-01 10:30:00,33.49,33.49,33.43,33.49,32600.0,19.4389,19.4389,19.4041,19.4389,32600.0
2005-09-01 10:40:00,33.49,33.54,33.49,33.49,37200.0,19.4389,19.468,19.4389,19.4389,37200.0
2005-09-01 10:50:00,33.49,33.51,33.44,33.45,48800.0,19.4389,19.4505,19.4099,19.4157,48800.0
2005-09-01 11:00:00,33.45,33.49,33.43,33.48,28600.0,19.4157,19.4389,19.4041,19.4331,28600.0
2005-09-01 11:10:00,33.48,33.61,33.48,33.55,64800.0,19.4331,19.5086,19.4331,19.4738,64800.0
2005-09-01 11:20:00,33.55,33.68,33.55,33.6,65600.0,19.4738,19.5492,19.4738,19.5028,65600.0
2005-09-01 11:30:00,33.61,33.75,33.57,33.73,55000.0,19.5086,19.5899,19.4854,19.5782,55000.0
2005-09-01 11:40:00,33.72,33.82,33.7,33.74,45000.0,19.5724,19.6305,19.5608,19.584,45000.0
2005-09-01 11:50:00,33.74,33.77,33.7,33.7,36000.0,19.584,19.6015,19.5608,19.5608,36000.0
2005-09-01 12:00:00,33.72,33.74,33.63,33.7,64800.0,19.5724,19.584,19.5202,19.5608,64800.0
2005-09-01 12:10:00,33.71,33.73,33.67,33.69,25000.0,19.5666,19.5782,19.5434,19.555,25000.0
2005-09-01 12:20:00,33.7,33.7,33.66,33.69,41200.0,19.5608,19.5608,19.5376,19.555,41200.0
2005-09-01 12:30:00,33.7,33.7,33.65,33.66,41200.0,19.5608,19.5608,19.5318,19.5376,41200.0
2005-09-01 12:40:00,33.66,33.75,33.66,33.74,29400.0,19.5376,19.5899,19.5376,19.584,29400.0
2005-09-01 12:50:00,33.74,33.76,33.65,33.65,66200.0,19.584,19.5957,19.5318,19.5318,66200.0
2005-09-01 13:00:00,33.66,33.72,33.66,33.72,25000.0,19.5376,19.5724,19.5376,19.5724,25000.0
2005-09-01 13:10:00,33.72,33.77,33.71,33.74,48600.0,19.5724,19.6015,19.5666,19.584,48600.0
2005-09-01 13:20:00,33.74,33.79,33.73,33.79,53800.0,19.584,19.6131,19.5782,19.6131,53800.0
2005-09-01 13:30:00,33.79,33.83,33.73,33.73,38600.0,19.6131,19.6363,19.5782,19.5782,38600.0
2005-09-01 13:40:00,33.73,33.74,33.67,33.7,33400.0,19.5782,19.584,19.5434,19.5608,33400.0
2005-09-01 13:50:00,33.71,33.76,33.68,33.75,70000.0,19.5666,19.5957,19.5492,19.5899,70000.0
2005-09-01 14:00:00,33.74,33.74,33.63,33.68,54600.0,19.584,19.584,19.5202,19.5492,54600.0
2005-09-01 14:10:00,33.68,33.74,33.68,33.69,55400.0,19.5492,19.584,19.5492,19.555,55400.0
2005-09-01 14:20:00,33.69,33.73,33.69,33.7,61200.0,19.555,19.5782,19.555,19.5608,61200.0
2005-09-01 14:30:00,33.7,33.79,33.68,33.77,66400.0,19.5608,19.6131,19.5492,19.6015,66400.0
2005-09-01 14:40:00,33.77,33.82,33.74,33.74,56600.0,19.6015,19.6305,19.584,19.584,56600.0
2005-09-01 14:50:00,33.73,33.77,33.68,33.72,45400.0,19.5782,19.6015,19.5492,19.5724,45400.0
2005-09-01 15:00:00,33.72,33.77,33.72,33.76,59800.0,19.5724,19.6015,19.5724,19.5957,59800.0
2005-09-01 15:10:00,33.76,33.77,33.71,33.72,55200.0,19.5957,19.6015,19.5666,19.5724,55200.0
2005-09-01 15:20:00,33.72,33.76,33.69,33.7,49000.0,19.5724,19.5957,19.555,19.5608,49000.0
2005-09-01 15:30:00,33.7,33.71,33.66,33.7,50200.0,19.5608,19.5666,19.5376,19.5608,50200.0
2005-09-01 15:40:00,33.7,33.73,33.66,33.73,73200.0,19.5608,19.5782,19.5376,19.5782,73200.0
2005-09-01 15:50:00,33.73,33.73,33.66,33.67,70800.0,19.5782,19.5782,19.5376,19.5434,70800.0
2005-09-02 09:30:00,33.71,33.82,33.64,33.74,66200.0,19.5666,19.6305,19.526,19.584,66200.0
2005-09-02 09:40:00,33.7,33.92,33.7,33.85,49600.0,19.5608,19.6885,19.5608,19.6479,49600.0
2005-09-02 09:50:00,33.84,33.84,33.6,33.62,44400.0,19.6421,19.6421,19.5028,19.5144,44400.0
2005-09-02 10:00:00,33.63,33.7,33.61,33.63,47200.0,19.5202,19.5608,19.5086,19.5202,47200.0
2005-09-02 10:10:00,33.63,33.67,33.54,33.62,42000.0,19.5202,19.5434,19.468,19.5144,42000.0
2005-09-02 10:20:00,33.65,33.68,33.51,33.53,62800.0,19.5318,19.5492,19.4505,19.4622,62800.0
2005-09-02 10:30:00,33.51,33.55,33.45,33.52,40800.0,19.4505,19.4738,19.4157,19.4564,40800.0
2005-09-02 10:40:00,33.51,33.58,33.5,33.5,38600.0,19.4505,19.4912,19.4447,19.4447,38600.0
2005-09-02 10:50:00,33.51,33.56,33.49,33.52,32400.0,19.4505,19.4796,19.4389,19.4564,32400.0
2005-09-02 11:00:00,33.52,33.55,33.51,33.51,29400.0,19.4564,19.4738,19.4505,19.4505,29400.0
2005-09-02 11:10:00,33.51,33.54,33.48,33.51,23200.0,19.4505,19.468,19.4331,19.4505,23200.0
2005-09-02 11:20:00,33.51,33.55,33.48,33.52,37600.0,19.4505,19.4738,19.4331,19.4564,37600.0
2005-09-02 11:30:00,33.52,33.52,33.46,33.49,25600.0,19.4564,19.4564,19.4215,19.4389,25600.0
2005-09-02 11:40:00,33.51,33.55,33.48,33.48,13800.0,19.4505,19.4738,19.4331,19.4331,13800.0
2005-09-02 11:50:00,33.48,33.52,33.46,33.49,27800.0,19.4331,19.4564,19.4215,19.4389,27800.0
2005-09-02 12:00:00,33.5,33.62,33.49,33.61,37000.0,19.4447,19.5144,19.4389,19.5086,37000.0
2005-09-02 12:10:00,33.62,33.63,33.57,33.57,18800.0,19.5144,19.5202,19.4854,19.4854,18800.0
2005-09-02 12:20:00,33.56,33.66,33.56,33.59,39000.0,19.4796,19.5376,19.4796,19.497,39000.0
2005-09-02 12:30:00,33.59,33.67,33.59,33.63,20400.0,19.497,19.5434,19.497,19.5202,20400.0
2005-09-02 12:40:00,33.63,33.67,33.62,33.67,30600.0,19.5202,19.5434,19.5144,19.5434,30600.0
2005-09-02 12:50:00,33.67,33.72,33.67,33.7,32400.0,19.5434,19.5724,19.5434,19.5608,32400.0
2005-09-02 13:00:00,33.7,33.75,33.7,33.72,29600.0,19.5608,19.5899,19.5608,19.5724,29600.0
2005-09-02 13:10:00,33.72,33.74,33.69,33.72,37600.0,19.5724,19.584,19.555,19.5724,37600.0
2005-09-02 13:20:00,33.72,33.76,33.72,33.75,21600.0,19.5724,19.5957,19.5724,19.5899,21600.0
2005-09-02 13:30:00,33.75,33.77,33.74,33.74,28400.0,19.5899,19.6015,19.584,19.584,28400.0
2005-09-02 13:40:00,33.75,33.76,33.73,33.74,41800.0,19.5899,19.5957,19.5782,19.584,41800.0
2005-09-02 13:50:00,33.74,33.79,33.74,33.75,26600.0,19.584,19.6131,19.584,19.5899,26600.0
2005-09-02 14:00:00,33.75,33.77,33.73,33.73,29200.0,19.5899,19.6015,19.5782,19.5782,29200.0
2005-09-02 14:10:00,33.73,33.74,33.72,33.73,17800.0,19.5782,19.584,19.5724,19.5782,17800.0
2005-09-02 14:20:00,33.73,33.74,33.72,33.74,14800.0,19.5782,19.584,19.5724,19.584,14800.0
2005-09-02 14:30:00,33.74,33.76,33.67,33.68,24200.0,19.584,19.5957,19.5434,19.5492,24200.0
2005-09-02 14:40:00,33.68,33.72,33.68,33.7,17800.0,19.5492,19.5724,19.5492,19.5608,17800.0
2005-09-02 14:50:00,33.7,33.71,33.69,33.71,10800.0,19.5608,19.5666,19.555,19.5666,10800.0
2005-09-02 15:00:00,33.71,33.73,33.7,33.71,30800.0,19.5666,19.5782,19.5608,19.5666,30800.0
2005-09-02 15:10:00,33.7,33.71,33.67,33.67,18400.0,19.5608,19.5666,19.5434,19.5434,18400.0
2005-09-02 15:20:00,33.67,33.67,33.65,33.66,33600.0,19.5434,19.5434,19.5318,19.5376,33600.0
2005-09-02 15:30:00,33.67,33.67,33.61,33.66,45400.0,19.5434,19.5434,19.5086,19.5376,45400.0
2005-09-02 15:40:00,33.66,33.66,33.59,33.63,35800.0,19.5376,19.5376,19.497,19.5202,35800.0
2005-09-02 15:50:00,33.63,33.63,33.58,33.63,77800.0,19.5202,19.5202,19.4912,19.5202,77800.0
2005-09-06 09:30:00,33.88,33.99,33.88,33.97,105800.0,19.6653,19.7292,19.6653,19.7175,105800.0
2005-09-06 09:40:00,33.97,34.0,33.91,33.93,59800.0,19.7175,19.735,19.6827,19.6943,59800.0
2005-09-06 09:50:00,33.92,34.0,33.91,33.99,28600.0,19.6885,19.735,19.6827,19.7292,28600.0
2005-09-06 10:00:00,33.99,34.18,33.99,34.1,76600.0,19.7292,19.8394,19.7292,19.793,76600.0
2005-09-06 10:10:00,34.1,34.14,34.04,34.04,57000.0,19.793,19.8162,19.7582,19.7582,57000.0
2005-09-06 10:20:00,34.06,34.21,34.05,34.21,64200.0,19.7698,19.8569,19.764,19.8569,64200.0
2005-09-06 10:30:00,34.2,34.22,34.11,34.13,78800.0,19.8511,19.8627,19.7988,19.8104,78800.0
2005-09-06 10:40:00,34.13,34.18,34.09,34.16,57400.0,19.8104,19.8394,19.7872,19.8278,57400.0
2005-09-06 10:50:00,34.16,34.17,34.14,34.16,34600.0,19.8278,19.8336,19.8162,19.8278,34600.0
2005-09-06 11:00:00,34.16,34.18,34.15,34.16,61400.0,19.8278,19.8394,19.822,19.8278,61400.0
2005-09-06 11:10:00,34.17,34.17,34.1,34.12,46000.0,19.8336,19.8336,19.793,19.8046,46000.0
2005-09-06 11:20:00,34.12,34.12,34.08,34.09,32200.0,19.8046,19.8046,19.7814,19.7872,32200.0
2005-09-06 11:30:00,34.09,34.1,34.02,34.02,51200.0,19.7872,19.793,19.7466,19.7466,51200.0
2005-09-06 11:40:00,34.03,34.03,33.96,33.99,32600.0,19.7524,19.7524,19.7117,19.7292,32600.0
2005-09-06 11:50:00,33.99,34.02,33.99,34.01,13400.0,19.7292,19.7466,19.7292,19.7408,13400.0
2005-09-06 12:00:00,34.02,34.05,34.02,34.03,16400.0,19.7466,19.764,19.7466,19.7524,16400.0
2005-09-06 12:10:00,34.02,34.04,34.01,34.03,19400.0,19.7466,19.7582,19.7408,19.7524,19400.0
2005-09-06 12:20:00,34.04,34.1,34.03,34.08,21400.0,19.7582,19.793,19.7524,19.7814,21400.0
2005-09-06 12:30:00,34.09,34.1,34.06,34.07,14400.0,19.7872,19.793,19.7698,19.7756,14400.0
2005-09-06 12:40:00,34.07,34.07,34.02,34.05,17600.0,19.7756,19.7756,19.7466,19.764,17600.0
2005-09-06 12:50:00,34.06,34.09,34.04,34.09,13600.0,19.7698,19.7872,19.7582,19.7872,13600.0
2005-09-06 13:00:00,34.09,34.12,34.06,34.06,20400.0,19.7872,19.8046,19.7698,19.7698,20400.0
2005-09-06 13:10:00,34.07,34.08,34.06,34.07,10800.0,19.7756,19.7814,19.7698,19.7756,10800.0
2005-09-06 13:20:00,34.06,34.08,34.05,34.06,20800.0,19.7698,19.7814,19.764,19.7698,20800.0
2005-09-06 13:30:00,34.06,34.07,34.04,34.05,16800.0,19.7698,19.7756,19.7582,19.764,16800.0
2005-09-06 13:40:00,34.05,34.07,34.02,34.02,24600.0,19.764,19.7756,19.7466,19.7466,24600.0
2005-09-06 13:50:00,34.03,34.08,34.01,34.08,42400.0,19.7524,19.7814,19.7408,19.7814,42400.0
2005-09-06 14:00:00,34.08,34.12,34.04,34.05,35000.0,19.7814,19.8046,19.7582,19.764,35000.0
2005-09-06 14:10:00,34.04,34.08,34.01,34.02,43000.0,19.7582,19.7814,19.7408,19.7466,43000.0
2005-09-06 14:20:00,34.02,34.07,34.02,34.07,15000.0,19.7466,19.7756,19.7466,19.7756,15000.0
2005-09-06 14:30:00,34.06,34.06,33.98,33.98,31600.0,19.7698,19.7698,19.7234,19.7234,31600.0
2005-09-06 14:40:00,33.98,34.01,33.93,33.93,60200.0,19.7234,19.7408,19.6943,19.6943,60200.0
2005-09-06 14:50:00,33.93,33.98,33.93,33.97,52400.0,19.6943,19.7234,19.6943,19.7175,52400.0
2005-09-06 15:00:00,33.99,34.02,33.93,33.95,39400.0,19.7292,19.7466,19.6943,19.7059,39400.0
2005-09-06 15:10:00,33.95,34.05,33.95,34.05,51400.0,19.7059,19.764,19.7059,19.764,51400.0
2005-09-06 15:20:00,34.05,34.06,34.02,34.04,30800.0,19.764,19.7698,19.7466,19.7582,30800.0
2005-09-06 15:30:00,34.04,34.08,34.04,34.05,41800.0,19.7582,19.7814,19.7582,19.764,41800.0
2005-09-06 15:40:00,34.05,34.06,34.01,34.02,91400.0,19.764,19.7698,19.7408,19.7466,91400.0
2005-09-06 15:50:00,34.02,34.09,34.02,34.09,87400.0,19.7466,19.7872,19.7466,19.7872,87400.0
2005-09-07 09:30:00,33.96,34.0,33.94,33.98,46600.0,19.7117,19.735,19.7001,19.7234,46600.0
2005-09-07 09:40:00,33.99,34.1,33.99,34.03,53000.0,19.7292,19.793,19.7292,19.7524,53000.0
2005-09-07 09:50:00,34.0,34.01,33.89,33.93,45600.0,19.735,19.7408,19.6711,19.6943,45600.0
2005-09-07 10:00:00,33.93,33.97,33.85,33.85,62000.0,19.6943,19.7175,19.6479,19.6479,62000.0
2005-09-07 10:10:00,33.85,33.95,33.85,33.94,32800.0,19.6479,19.7059,19.6479,19.7001,32800.0
2005-09-07 10:20:00,33.93,34.01,33.93,33.98,26400.0,19.6943,19.7408,19.6943,19.7234,26400.0
2005-09-07 10:30:00,33.98,34.0,33.95,33.95,48000.0,19.7234,19.735,19.7059,19.7059,48000.0
2005-09-07 10:40:00,33.95,33.99,33.95,33.98,41400.0,19.7059,19.7292,19.7059,19.7234,41400.0
2005-09-07 10:50:00,33.98,33.98,33.93,33.94,45000.0,19.7234,19.7234,19.6943,19.7001,45000.0
2005-09-07 11:00:00,33.95,34.04,33.95,34.02,80200.0,19.7059,19.7582,19.7059,19.7466,80200.0
2005-09-07 11:10:00,34.02,34.03,33.98,33.98,63600.0,19.7466,19.7524,19.7234,19.7234,63600.0
2005-09-07 11:20:00,33.98,34.0,33.97,34.0,23000.0,19.7234,19.735,19.7175,19.735,23000.0
2005-09-07 11:30:00,33.99,34.03,33.99,34.02,50600.0,19.7292,19.7524,19.7292,19.7466,50600.0
2005-09-07 11:40:00,34.03,34.03,33.99,34.01,13200.0,19.7524,19.7524,19.7292,19.7408,13200.0
2005-09-07 11:50:00,33.99,34.01,33.99,34.01,17600.0,19.7292,19.7408,19.7292,19.7408,17600.0
2005-09-07 12:00:00,34.01,34.01,33.99,34.01,20600.0,19.7408,19.7408,19.7292,19.7408,20600.0
2005-09-07 12:10:00,34.01,34.02,34.0,34.01,21200.0,19.7408,19.7466,19.735,19.7408,21200.0
2005-09-07 12:20:00,34.01,34.02,33.96,33.97,56400.0,19.7408,19.7466,19.7117,19.7175,56400.0
2005-09-07 12:30:00,33.96,33.97,33.91,33.92,54400.0,19.7117,19.7175,19.6827,19.6885,54400.0
2005-09-07 12:40:00,33.91,33.91,33.86,33.88,45600.0,19.6827,19.6827,19.6537,19.6653,45600.0
2005-09-07 12:50:00,33.88,33.92,33.88,33.89,31000.0,19.6653,19.6885,19.6653,19.6711,31000.0
2005-09-07 13:00:00,33.88,33.89,33.83,33.85,82200.0,19.6653,19.6711,19.6363,19.6479,82200.0
2005-09-07 13:10:00,33.85,33.9,33.85,33.85,64800.0,19.6479,19.6769,19.6479,19.6479,64800.0
2005-09-07 13:20:00,33.85,33.88,33.82,33.84,61200.0,19.6479,19.6653,19.6305,19.6421,61200.0
2005-09-07 13:30:00,33.84,33.85,33.8,33.81,34000.0,19.6421,19.6479,19.6189,19.6247,34000.0
2005-09-07 13:40:00,33.82,33.85,33.8,33.84,21800.0,19.6305,19.6479,19.6189,19.6421,21800.0
2005-09-07 13:50:00,33.84,33.85,33.83,33.85,20000.0,19.6421,19.6479,19.6363,19.6479,20000.0
2005-09-07 14:00:00,33.85,33.94,33.85,33.91,58400.0,19.6479,19.7001,19.6479,19.6827,58400.0
2005-09-07 14:10:00,33.91,33.91,33.84,33.85,26000.0,19.6827,19.6827,19.6421,19.6479,26000.0
2005-09-07 14:20:00,33.85,33.88,33.82,33.83,29600.0,19.6479,19.6653,19.6305,19.6363,29600.0
2005-09-07 14:30:00,33.83,33.88,33.83,33.88,37800.0,19.6363,19.6653,19.6363,19.6653,37800.0
2005-09-07 14:40:00,33.88,33.91,33.87,33.88,48600.0,19.6653,19.6827,19.6595,19.6653,48600.0
2005-09-07 14:50:00,33.88,33.93,33.88,33.93,47600.0,19.6653,19.6943,19.6653,19.6943,47600.0
2005-09-07 15:00:00,33.93,33.98,33.91,33.97,43800.0,19.6943,19.7234,19.6827,19.7175,43800.0
2005-09-07 15:10:00,33.97,34.04,33.95,34.01,57800.0,19.7175,19.7582,19.7059,19.7408,57800.0
2005-09-07 15:20:00,34.0,34.05,33.99,34.05,58400.0,19.735,19.764,19.7292,19.764,58400.0
2005-09-07 15:30:00,34.05,34.05,34.02,34.03,64800.0,19.764,19.764,19.7466,19.7524,64800.0
2005-09-07 15:40:00,34.04,34.04,33.99,33.99,51200.0,19.7582,19.7582,19.7292,19.7292,51200.0
2005-09-07 15:50:00,33.99,34.05,33.97,34.02,76200.0,19.7292,19.764,19.7175,19.7466,76200.0
2005-09-08 09:30:00,34.4,34.4,33.98,34.08,225800.0,19.9671,19.9671,19.7234,19.7814,225800.0
2005-09-08 09:40:00,34.19,34.21,34.1,34.1,201400.0,19.8452,19.8569,19.793,19.793,201400.0
2005-09-08 09:50:00,34.1,34.1,34.0,34.02,80200.0,19.793,19.793,19.735,19.7466,80200.0
2005-09-08 10:00:00,34.04,34.08,34.02,34.08,58200.0,19.7582,19.7814,19.7466,19.7814,58200.0
2005-09-08 10:10:00,34.08,34.13,34.07,34.1,61800.0,19.7814,19.8104,19.7756,19.793,61800.0
2005-09-08 10:20:00,34.1,34.12,34.09,34.09,40600.0,19.793,19.8046,19.7872,19.7872,40600.0
2005-09-08 10:30:00,34.09,34.23,34.09,34.22,163400.0,19.7872,19.8685,19.7872,19.8627,163400.0
2005-09-08 10:40:00,34.22,34.23,34.17,34.17,58000.0,19.8627,19.8685,19.8336,19.8336,58000.0
2005-09-08 10:50:00,34.17,34.18,34.15,34.15,48200.0,19.8336,19.8394,19.822,19.822,48200.0
2005-09-08 11:00:00,34.15,34.17,34.13,34.17,62400.0,19.822,19.8336,19.8104,19.8336,62400.0
2005-09-08 11:10:00,34.17,34.19,34.13,34.13,68400.0,19.8336,19.8452,19.8104,19.8104,68400.0
2005-09-08 11:20:00,34.13,34.16,34.13,34.16,50000.0,19.8104,19.8278,19.8104,19.8278,50000.0
2005-09-08 11:30:00,34.15,34.16,34.13,34.15,108600.0,19.822,19.8278,19.8104,19.822,108600.0
2005-09-08 11:40:00,34.15,34.19,34.14,34.17,57600.0,19.822,19.8452,19.8162,19.8336,57600.0
2005-09-08 11:50:00,34.17,34.19,34.15,34.16,34600.0,19.8336,19.8452,19.822,19.8278,34600.0
2005-09-08 12:00:00,34.16,34.19,34.15,34.18,30000.0,19.8278,19.8452,19.822,19.8394,30000.0
2005-09-08 12:10:00,34.18,34.19,34.15,34.15,24400.0,19.8394,19.8452,19.822,19.822,24400.0
2005-09-08 12:20:00,34.16,34.19,34.16,34.19,19800.0,19.8278,19.8452,19.8278,19.8452,19800.0
2005-09-08 12:30:00,34.19,34.22,34.19,34.2,37800.0,19.8452,19.8627,19.8452,19.8511,37800.0
2005-09-08 12:40:00,34.19,34.22,34.19,34.22,18200.0,19.8452,19.8627,19.8452,19.8627,18200.0
2005-09-08 12:50:00,34.22,34.23,34.19,34.2,22800.0,19.8627,19.8685,19.8452,19.8511,22800.0
2005-09-08 13:00:00,34.2,34.21,34.19,34.2,28600.0,19.8511,19.8569,19.8452,19.8511,28600.0
2005-09-08 13:10:00,34.2,34.22,34.2,34.21,16600.0,19.8511,19.8627,19.8511,19.8569,16600.0
2005-09-08 13:20:00,34.2,34.21,34.18,34.18,81200.0,19.8511,19.8569,19.8394,19.8394,81200.0
2005-09-08 13:30:00,34.17,34.18,34.13,34.13,44000.0,19.8336,19.8394,19.8104,19.8104,44000.0
2005-09-08 13:40:00,34.13,34.15,34.11,34.11,57800.0,19.8104,19.822,19.7988,19.7988,57800.0
2005-09-08 13:50:00,34.11,34.13,34.05,34.06,154400.0,19.7988,19.8104,19.764,19.7698,154400.0
2005-09-08 14:00:00,34.06,34.1,34.05,34.09,42400.0,19.7698,19.793,19.764,19.7872,42400.0
2005-09-08 14:10:00,34.09,34.09,34.02,34.04,48200.0,19.7872,19.7872,19.7466,19.7582,48200.0
2005-09-08 14:20:00,34.04,34.06,34.02,34.04,59600.0,19.7582,19.7698,19.7466,19.7582,59600.0
2005-09-08 14:30:00,34.03,34.03,34.02,34.02,80400.0,19.7524,19.7524,19.7466,19.7466,80400.0
2005-09-08 14:40:00,34.03,34.07,34.02,34.06,42000.0,19.7524,19.7756,19.7466,19.7698,42000.0
2005-09-08 14:50:00,34.06,34.08,33.99,34.01,74000.0,19.7698,19.7814,19.7292,19.7408,74000.0
2005-09-08 15:00:00,34.01,34.02,33.93,33.94,104000.0,19.7408,19.7466,19.6943,19.7001,104000.0
2005-09-08 15:10:00,33.94,33.96,33.93,33.94,48400.0,19.7001,19.7117,19.6943,19.7001,48400.0
2005-09-08 15:20:00,33.95,33.96,33.95,33.96,28600.0,19.7059,19.7117,19.7059,19.7117,28600.0
2005-09-08 15:30:00,33.96,33.98,33.94,33.96,74400.0,19.7117,19.7234,19.7001,19.7117,74400.0
2005-09-08 15:40:00,33.96,33.96,33.93,33.96,59000.0,19.7117,19.7117,19.6943,19.7117,59000.0
2005-09-08 15:50:00,33.95,33.99,33.95,33.96,91000.0,19.7059,19.7292,19.7059,19.7117,91000.0
2005-09-09 09:30:00,33.98,34.1,33.98,34.07,90600.0,19.7234,19.793,19.7234,19.7756,90600.0
2005-09-09 09:40:00,34.08,34.14,34.02,34.06,68600.0,19.7814,19.8162,19.7466,19.7698,68600.0
2005-09-09 09:50:00,34.04,34.07,33.95,33.98,82400.0,19.7582,19.7756,19.7059,19.7234,82400.0
2005-09-09 10:00:00,33.99,33.99,33.94,33.95,56600.0,19.7292,19.7292,19.7001,19.7059,56600.0
2005-09-09 10:10:00,33.95,34.02,33.95,34.02,29400.0,19.7059,19.7466,19.7059,19.7466,29400.0
2005-09-09 10:20:00,34.02,34.02,34.0,34.02,29600.0,19.7466,19.7466,19.735,19.7466,29600.0
2005-09-09 10:30:00,34.01,34.02,33.99,34.0,31000.0,19.7408,19.7466,19.7292,19.735,31000.0
2005-09-09 10:40:00,33.99,34.01,33.98,34.01,20800.0,19.7292,19.7408,19.7234,19.7408,20800.0
2005-09-09 10:50:00,34.01,34.04,34.0,34.0,30800.0,19.7408,19.7582,19.735,19.735,30800.0
2005-09-09 11:00:00,34.0,34.02,33.98,34.0,27200.0,19.735,19.7466,19.7234,19.735,27200.0
2005-09-09 11:10:00,34.02,34.05,34.0,34.03,35600.0,19.7466,19.764,19.735,19.7524,35600.0
2005-09-09 11:20:00,34.03,34.04,33.99,34.03,46800.0,19.7524,19.7582,19.7292,19.7524,46800.0
2005-09-09 11:30:00,34.04,34.06,34.04,34.06,33400.0,19.7582,19.7698,19.7582,19.7698,33400.0
2005-09-09 11:40:00,34.06,34.08,34.06,34.07,38800.0,19.7698,19.7814,19.7698,19.7756,38800.0
2005-09-09 11:50:00,34.08,34.09,34.07,34.09,21200.0,19.7814,19.7872,19.7756,19.7872,21200.0
2005-09-09 12:00:00,34.09,34.14,34.09,34.13,41800.0,19.7872,19.8162,19.7872,19.8104,41800.0
2005-09-09 12:10:00,34.13,34.16,34.13,34.16,16600.0,19.8104,19.8278,19.8104,19.8278,16600.0
2005-09-09 12:20:00,34.15,34.24,34.15,34.19,49400.0,19.822,19.8743,19.822,19.8452,49400.0
2005-09-09 12:30:00,34.19,34.19,34.11,34.12,40000.0,19.8452,19.8452,19.7988,19.8046,40000.0
2005-09-09 12:40:00,34.11,34.13,34.05,34.05,26600.0,19.7988,19.8104,19.764,19.764,26600.0
2005-09-09 12:50:00,34.05,34.06,34.04,34.04,18600.0,19.764,19.7698,19.7582,19.7582,18600.0
2005-09-09 13:00:00,34.04,34.08,34.02,34.03,37200.0,19.7582,19.7814,19.7466,19.7524,37200.0
2005-09-09 13:10:00,34.03,34.09,34.02,34.07,49400.0,19.7524,19.7872,19.7466,19.7756,49400.0
2005-09-09 13:20:00,34.07,34.16,34.07,34.12,34600.0,19.7756,19.8278,19.7756,19.8046,34600.0
2005-09-09 13:30:00,34.13,34.13,34.1,34.1,23800.0,19.8104,19.8104,19.793,19.793,23800.0
2005-09-09 13:40:00,34.11,34.16,34.11,34.16,40400.0,19.7988,19.8278,19.7988,19.8278,40400.0
2005-09-09 13:50:00,34.14,34.14,34.1,34.13,24600.0,19.8162,19.8162,19.793,19.8104,24600.0
2005-09-09 14:00:00,34.13,34.18,34.13,34.17,22400.0,19.8104,19.8394,19.8104,19.8336,22400.0
2005-09-09 14:10:00,34.16,34.23,34.16,34.17,26000.0,19.8278,19.8685,19.8278,19.8336,26000.0
2005-09-09 14:20:00,34.17,34.22,34.17,34.2,24200.0,19.8336,19.8627,19.8336,19.8511,24200.0
2005-09-09 14:30:00,34.2,34.2,34.13,34.14,14000.0,19.8511,19.8511,19.8104,19.8162,14000.0
2005-09-09 14:40:00,34.15,34.17,34.13,34.16,16200.0,19.822,19.8336,19.8104,19.8278,16200.0
2005-09-09 14:50:00,34.17,34.17,34.1,34.13,50000.0,19.8336,19.8336,19.793,19.8104,50000.0
2005-09-09 15:00:00,34.13,34.13,34.07,34.1,41400.0,19.8104,19.8104,19.7756,19.793,41400.0
2005-09-09 15:10:00,34.1,34.1,34.08,34.08,36400.0,19.793,19.793,19.7814,19.7814,36400.0
2005-09-09 15:20:00,34.08,34.15,34.08,34.15,75800.0,19.7814,19.822,19.7814,19.822,75800.0
2005-09-09 15:30:00,34.15,34.15,34.1,34.13,43000.0,19.822,19.822,19.793,19.8104,43000.0
2005-09-09 15:40:00,34.13,34.13,34.09,34.09,41800.0,19.8104,19.8104,19.7872,19.7872,41800.0
2005-09-09 15:50:00,34.09,34.09,34.03,34.07,95800.0,19.7872,19.7872,19.7524,19.7756,95800.0
2005-09-12 09:30:00,34.17,34.2,34.0,34.01,44200.0,19.8336,19.8511,19.735,19.7408,44200.0
2005-09-12 09:40:00,34.02,34.18,34.01,34.08,39000.0,19.7466,19.8394,19.7408,19.7814,39000.0
2005-09-12 09:50:00,34.08,34.1,34.01,34.08,36200.0,19.7814,19.793,19.7408,19.7814,36200.0
2005-09-12 10:00:00,34.08,34.14,34.08,34.11,69800.0,19.7814,19.8162,19.7814,19.7988,69800.0
2005-09-12 10:10:00,34.11,34.13,34.06,34.06,40000.0,19.7988,19.8104,19.7698,19.7698,40000.0
2005-09-12 10:20:00,34.06,34.11,34.05,34.05,30200.0,19.7698,19.7988,19.764,19.764,30200.0
2005-09-12 10:30:00,34.05,34.06,34.01,34.01,34600.0,19.764,19.7698,19.7408,19.7408,34600.0
2005-09-12 10:40:00,34.01,34.16,34.01,34.15,26200.0,19.7408,19.8278,19.7408,19.822,26200.0
2005-09-12 10:50:00,34.15,34.22,34.15,34.16,31600.0,19.822,19.8627,19.822,19.8278,31600.0
2005-09-12 11:00:00,34.16,34.16,34.08,34.11,40400.0,19.8278,19.8278,19.7814,19.7988,40400.0
2005-09-12 11:10:00,34.11,34.13,34.09,34.09,19000.0,19.7988,19.8104,19.7872,19.7872,19000.0
2005-09-12 11:20:00,34.1,34.23,34.1,34.21,19600.0,19.793,19.8685,19.793,19.8569,19600.0
2005-09-12 11:30:00,34.21,34.22,34.18,34.19,24800.0,19.8569,19.8627,19.8394,19.8452,24800.0
2005-09-12 11:40:00,34.19,34.19,34.12,34.12,11400.0,19.8452,19.8452,19.8046,19.8046,11400.0
2005-09-12 11:50:00,34.12,34.12,34.1,34.1,14000.0,19.8046,19.8046,19.793,19.793,14000.0
2005-09-12 12:00:00,34.11,34.16,34.1,34.15,15200.0,19.7988,19.8278,19.793,19.822,15200.0
2005-09-12 12:10:00,34.15,34.18,34.13,34.15,32200.0,19.822,19.8394,19.8104,19.822,32200.0
2005-09-12 12:20:00,34.13,34.22,34.13,34.2,18400.0,19.8104,19.8627,19.8104,19.8511,18400.0
2005-09-12 12:30:00,34.21,34.21,34.15,34.17,22200.0,19.8569,19.8569,19.822,19.8336,22200.0
2005-09-12 12:40:00,34.18,34.19,34.15,34.17,17600.0,19.8394,19.8452,19.822,19.8336,17600.0
2005-09-12 12:50:00,34.16,34.18,34.16,34.17,15400.0,19.8278,19.8394,19.8278,19.8336,15400.0
2005-09-12 13:00:00,34.16,34.18,34.16,34.18,6200.0,19.8278,19.8394,19.8278,19.8394,6200.0
2005-09-12 13:10:00,34.18,34.2,34.17,34.19,26000.0,19.8394,19.8511,19.8336,19.8452,26000.0
2005-09-12 13:20:00,34.19,34.19,34.13,34.13,13600.0,19.8452,19.8452,19.8104,19.8104,13600.0
2005-09-12 13:30:00,34.13,34.15,34.13,34.13,16000.0,19.8104,19.822,19.8104,19.8104,16000.0
2005-09-12 13:40:00,34.13,34.13,34.1,34.13,20000.0,19.8104,19.8104,19.793,19.8104,20000.0
2005-09-12 13:50:00,34.13,34.14,34.04,34.04,18600.0,19.8104,19.8162,19.7582,19.7582,18600.0
2005-09-12 14:00:00,34.04,34.1,34.02,34.1,25000.0,19.7582,19.793,19.7466,19.793,25000.0
2005-09-12 14:10:00,34.1,34.13,34.08,34.09,20800.0,19.793,19.8104,19.7814,19.7872,20800.0
2005-09-12 14:20:00,34.09,34.15,34.09,34.1,16600.0,19.7872,19.822,19.7872,19.793,16600.0
2005-09-12 14:30:00,34.11,34.17,34.11,34.12,36200.0,19.7988,19.8336,19.7988,19.8046,36200.0
2005-09-12 14:40:00,34.13,34.13,34.1,34.12,21600.0,19.8104,19.8104,19.793,19.8046,21600.0
2005-09-12 14:50:00,34.13,34.15,34.11,34.14,20600.0,19.8104,19.822,19.7988,19.8162,20600.0
2005-09-12 15:00:00,34.13,34.14,34.11,34.11,23400.0,19.8104,19.8162,19.7988,19.7988,23400.0
2005-09-12 15:10:00,34.12,34.18,34.12,34.17,44000.0,19.8046,19.8394,19.8046,19.8336,44000.0
2005-09-12 15:20:00,34.16,34.16,34.13,34.16,29200.0,19.8278,19.8278,19.8104,19.8278,29200.0
2005-09-12 15:30:00,34.16,34.16,34.13,34.16,39200.0,19.8278,19.8278,19.8104,19.8278,39200.0
2005-09-12 15:40:00,34.16,34.16,34.15,34.16,51200.0,19.8278,19.8278,19.822,19.8278,51200.0
2005-09-12 15:50:00,34.16,34.17,34.13,34.13,77800.0,19.8278,19.8336,19.8104,19.8104,77800.0
2005-09-13 09:30:00,34.13,34.13,33.88,33.92,69000.0,19.8104,19.8104,19.6653,19.6885,69000.0
2005-09-13 09:40:00,33.91,33.96,33.86,33.9,53000.0,19.6827,19.7117,19.6537,19.6769,53000.0
2005-09-13 09:50:00,33.91,33.95,33.87,33.88,36600.0,19.6827,19.7059,19.6595,19.6653,36600.0
2005-09-13 10:00:00,33.9,33.93,33.8,33.87,50200.0,19.6769,19.6943,19.6189,19.6595,50200.0
2005-09-13 10:10:00,33.85,33.9,33.84,33.88,22600.0,19.6479,19.6769,19.6421,19.6653,22600.0
2005-09-13 10:20:00,33.88,33.92,33.88,33.91,35400.0,19.6653,19.6885,19.6653,19.6827,35400.0
2005-09-13 10:30:00,33.92,33.94,33.89,33.9,33400.0,19.6885,19.7001,19.6711,19.6769,33400.0
2005-09-13 10:40:00,33.89,33.91,33.8,33.84,35000.0,19.6711,19.6827,19.6189,19.6421,35000.0
2005-09-13 10:50:00,33.82,33.83,33.77,33.8,48400.0,19.6305,19.6363,19.6015,19.6189,48400.0
2005-09-13 11:00:00,33.8,33.81,33.73,33.77,42200.0,19.6189,19.6247,19.5782,19.6015,42200.0
2005-09-13 11:10:00,33.76,33.84,33.74,33.84,31600.0,19.5957,19.6421,19.584,19.6421,31600.0
2005-09-13 11:20:00,33.84,33.85,33.76,33.77,35400.0,19.6421,19.6479,19.5957,19.6015,35400.0
2005-09-13 11:30:00,33.77,33.82,33.77,33.78,46000.0,19.6015,19.6305,19.6015,19.6073,46000.0
2005-09-13 11:40:00,33.78,33.82,33.78,33.81,18200.0,19.6073,19.6305,19.6073,19.6247,18200.0
2005-09-13 11:50:00,33.82,33.82,33.73,33.81,25600.0,19.6305,19.6305,19.5782,19.6247,25600.0
2005-09-13 12:00:00,33.81,33.81,33.76,33.76,16400.0,19.6247,19.6247,19.5957,19.5957,16400.0
2005-09-13 12:10:00,33.76,33.77,33.75,33.77,6200.0,19.5957,19.6015,19.5899,19.6015,6200.0
2005-09-13 12:20:00,33.77,33.83,33.77,33.82,9000.0,19.6015,19.6363,19.6015,19.6305,9000.0
2005-09-13 12:30:00,33.82,33.84,33.81,33.81,14600.0,19.6305,19.6421,19.6247,19.6247,14600.0
2005-09-13 12:40:00,33.81,33.82,33.79,33.79,22600.0,19.6247,19.6305,19.6131,19.6131,22600.0
2005-09-13 12:50:00,33.79,33.85,33.79,33.85,15400.0,19.6131,19.6479,19.6131,19.6479,15400.0
2005-09-13 13:00:00,33.86,33.92,33.86,33.92,46800.0,19.6537,19.6885,19.6537,19.6885,46800.0
2005-09-13 13:10:00,33.92,33.93,33.9,33.91,9600.0,19.6885,19.6943,19.6769,19.6827,9600.0
2005-09-13 13:20:00,33.91,33.91,33.87,33.88,10600.0,19.6827,19.6827,19.6595,19.6653,10600.0
2005-09-13 13:30:00,33.88,33.96,33.86,33.95,20800.0,19.6653,19.7117,19.6537,19.7059,20800.0
2005-09-13 13:40:00,33.95,33.95,33.88,33.88,19600.0,19.7059,19.7059,19.6653,19.6653,19600.0
2005-09-13 13:50:00,33.88,33.94,33.88,33.92,9400.0,19.6653,19.7001,19.6653,19.6885,9400.0
2005-09-13 14:00:00,33.92,33.98,33.88,33.96,32800.0,19.6885,19.7234,19.6653,19.7117,32800.0
2005-09-13 14:10:00,33.97,34.03,33.97,34.02,44200.0,19.7175,19.7524,19.7175,19.7466,44200.0
2005-09-13 14:20:00,34.02,34.1,34.02,34.07,41400.0,19.7466,19.793,19.7466,19.7756,41400.0
2005-09-13 14:30:00,34.07,34.08,34.06,34.06,28200.0,19.7756,19.7814,19.7698,19.7698,28200.0
2005-09-13 14:40:00,34.06,34.08,34.02,34.02,27400.0,19.7698,19.7814,19.7466,19.7466,27400.0
2005-09-13 14:50:00,34.03,34.04,33.98,34.02,21800.0,19.7524,19.7582,19.7234,19.7466,21800.0
2005-09-13 15:00:00,34.01,34.01,33.93,33.94,24200.0,19.7408,19.7408,19.6943,19.7001,24200.0
2005-09-13 15:10:00,33.94,33.94,33.88,33.88,33400.0,19.7001,19.7001,19.6653,19.6653,33400.0
2005-09-13 15:20:00,33.88,33.93,33.82,33.88,37400.0,19.6653,19.6943,19.6305,19.6653,37400.0
2005-09-13 15:30:00,33.89,33.93,33.85,33.85,41000.0,19.6711,19.6943,19.6479,19.6479,41000.0
2005-09-13 15:40:00,33.85,33.85,33.78,33.85,50800.0,19.6479,19.6479,19.6073,19.6479,50800.0
2005-09-13 15:50:00,33.85,33.96,33.83,33.84,52800.0,19.6479,19.7117,19.6363,19.6421,52800.0
2005-09-14 09:30:00,33.99,34.03,33.92,33.93,66600.0,19.7292,19.7524,19.6885,19.6943,66600.0
2005-09-14 09:40:00,33.93,34.04,33.91,34.01,69000.0,19.6943,19.7582,19.6827,19.7408,69000.0
2005-09-14 09:50:00,34.01,34.03,33.96,33.98,55200.0,19.7408,19.7524,19.7117,19.7234,55200.0
2005-09-14 10:00:00,33.99,34.05,33.98,33.98,101000.0,19.7292,19.764,19.7234,19.7234,101000.0
2005-09-14 10:10:00,33.99,34.01,33.92,33.94,63800.0,19.7292,19.7408,19.6885,19.7001,63800.0
2005-09-14 10:20:00,33.95,33.95,33.81,33.84,56800.0,19.7059,19.7059,19.6247,19.6421,56800.0
2005-09-14 10:30:00,33.84,33.88,33.79,33.83,83000.0,19.6421,19.6653,19.6131,19.6363,83000.0
2005-09-14 10:40:00,33.83,33.9,33.79,33.81,46200.0,19.6363,19.6769,19.6131,19.6247,46200.0
2005-09-14 10:50:00,33.82,33.88,33.8,33.81,20000.0,19.6305,19.6653,19.6189,19.6247,20000.0
2005-09-14 11:00:00,33.82,33.92,33.82,33.87,22400.0,19.6305,19.6885,19.6305,19.6595,22400.0
2005-09-14 11:10:00,33.89,33.91,33.85,33.87,30400.0,19.6711,19.6827,19.6479,19.6595,30400.0
2005-09-14 11:20:00,33.87,33.91,33.86,33.91,11800.0,19.6595,19.6827,19.6537,19.6827,11800.0
2005-09-14 11:30:00,33.91,33.98,33.91,33.97,28000.0,19.6827,19.7234,19.6827,19.7175,28000.0
2005-09-14 11:40:00,33.97,33.98,33.96,33.96,39400.0,19.7175,19.7234,19.7117,19.7117,39400.0
2005-09-14 11:50:00,33.96,33.97,33.93,33.94,40800.0,19.7117,19.7175,19.6943,19.7001,40800.0
2005-09-14 12:00:00,33.95,33.96,33.92,33.96,25600.0,19.7059,19.7117,19.6885,19.7117,25600.0
2005-09-14 12:10:00,33.96,33.98,33.96,33.98,29400.0,19.7117,19.7234,19.7117,19.7234,29400.0
2005-09-14 12:20:00,33.99,33.99,33.95,33.95,26400.0,19.7292,19.7292,19.7059,19.7059,26400.0
2005-09-14 12:30:00,33.95,33.98,33.95,33.96,22800.0,19.7059,19.7234,19.7059,19.7117,22800.0
2005-09-14 12:40:00,33.96,34.0,33.94,33.98,24200.0,19.7117,19.735,19.7001,19.7234,24200.0
2005-09-14 12:50:00,33.98,34.01,33.97,34.0,46200.0,19.7234,19.7408,19.7175,19.735,46200.0
2005-09-14 13:00:00,34.0,34.0,33.98,34.0,39200.0,19.735,19.735,19.7234,19.735,39200.0
2005-09-14 13:10:00,34.0,34.0,33.98,33.99,29200.0,19.735,19.735,19.7234,19.7292,29200.0
2005-09-14 13:20:00,33.99,34.0,33.98,34.0,24600.0,19.7292,19.735,19.7234,19.735,24600.0
2005-09-14 13:30:00,34.0,34.0,33.93,33.94,59000.0,19.735,19.735,19.6943,19.7001,59000.0
2005-09-14 13:40:00,33.94,33.94,33.9,33.91,24800.0,19.7001,19.7001,19.6769,19.6827,24800.0
2005-09-14 13:50:00,33.91,33.92,33.89,33.91,19400.0,19.6827,19.6885,19.6711,19.6827,19400.0
2005-09-14 14:00:00,33.92,33.95,33.92,33.95,27600.0,19.6885,19.7059,19.6885,19.7059,27600.0
2005-09-14 14:10:00,33.94,33.99,33.85,33.87,51600.0,19.7001,19.7292,19.6479,19.6595,51600.0
2005-09-14 14:20:00,33.87,33.87,33.81,33.83,49800.0,19.6595,19.6595,19.6247,19.6363,49800.0
2005-09-14 14:30:00,33.83,33.85,33.77,33.77,47000.0,19.6363,19.6479,19.6015,19.6015,47000.0
2005-09-14 14:40:00,33.77,33.78,33.72,33.72,47200.0,19.6015,19.6073,19.5724,19.5724,47200.0
2005-09-14 14:50:00,33.72,33.76,33.72,33.74,36000.0,19.5724,19.5957,19.5724,19.584,36000.0
2005-09-14 15:00:00,33.75,33.75,33.7,33.73,47800.0,19.5899,19.5899,19.5608,19.5782,47800.0
2005-09-14 15:10:00,33.73,33.78,33.71,33.76,54600.0,19.5782,19.6073,19.5666,19.5957,54600.0
2005-09-14 15:20:00,33.76,33.78,33.74,33.75,61000.0,19.5957,19.6073,19.584,19.5899,61000.0
2005-09-14 15:30:00,33.75,33.83,33.74,33.8,92800.0,19.5899,19.6363,19.584,19.6189,92800.0
2005-09-14 15:40:00,33.8,33.85,33.8,33.82,89000.0,19.6189,19.6479,19.6189,19.6305,89000.0
2005-09-14 15:50:00,33.82,33.83,33.76,33.79,82400.0,19.6305,19.6363,19.5957,19.6131,82400.0
2005-09-15 09:30:00,33.88,33.88,33.69,33.88,65000.0,19.6653,19.6653,19.555,19.6653,65000.0
2005-09-15 09:40:00,33.85,33.88,33.72,33.74,112600.0,19.6479,19.6653,19.5724,19.584,112600.0
2005-09-15 09:50:00,33.73,33.73,33.63,33.65,33800.0,19.5782,19.5782,19.5202,19.5318,33800.0
2005-09-15 10:00:00,33.67,33.68,33.62,33.62,66800.0,19.5434,19.5492,19.5144,19.5144,66800.0
2005-09-15 10:10:00,33.62,33.62,33.5,33.5,76400.0,19.5144,19.5144,19.4447,19.4447,76400.0
2005-09-15 10:20:00,33.5,33.5,33.42,33.43,79200.0,19.4447,19.4447,19.3983,19.4041,79200.0
2005-09-15 10:30:00,33.43,33.49,33.4,33.49,135000.0,19.4041,19.4389,19.3867,19.4389,135000.0
2005-09-15 10:40:00,33.49,33.5,33.38,33.4,50400.0,19.4389,19.4447,19.3751,19.3867,50400.0
2005-09-15 10:50:00,33.4,33.45,33.39,33.44,50800.0,19.3867,19.4157,19.3809,19.4099,50800.0
2005-09-15 11:00:00,33.44,33.45,33.42,33.43,73400.0,19.4099,19.4157,19.3983,19.4041,73400.0
2005-09-15 11:10:00,33.42,33.43,33.33,33.35,61400.0,19.3983,19.4041,19.3461,19.3577,61400.0
2005-09-15 11:20:00,33.35,33.4,33.35,33.4,94200.0,19.3577,19.3867,19.3577,19.3867,94200.0
2005-09-15 11:30:00,33.4,33.42,33.35,33.36,50000.0,19.3867,19.3983,19.3577,19.3635,50000.0
2005-09-15 11:40:00,33.36,33.39,33.36,33.38,54000.0,19.3635,19.3809,19.3635,19.3751,54000.0
2005-09-15 11:50:00,33.38,33.38,33.31,33.31,39800.0,19.3751,19.3751,19.3345,19.3345,39800.0
2005-09-15 12:00:00,33.31,33.34,33.26,33.27,66200.0,19.3345,19.3519,19.3054,19.3112,66200.0
2005-09-15 12:10:00,33.27,33.32,33.26,33.3,52200.0,19.3112,19.3403,19.3054,19.3287,52200.0
2005-09-15 12:20:00,33.3,33.3,33.23,33.27,48000.0,19.3287,19.3287,19.288,19.3112,48000.0
2005-09-15 12:30:00,33.26,33.31,33.26,33.29,40000.0,19.3054,19.3345,19.3054,19.3229,40000.0
2005-09-15 12:40:00,33.29,33.33,33.28,33.32,18000.0,19.3229,19.3461,19.317,19.3403,18000.0
2005-09-15 12:50:00,33.32,33.33,33.26,33.32,45600.0,19.3403,19.3461,19.3054,19.3403,45600.0
2005-09-15 13:00:00,33.32,33.41,33.3,33.41,45400.0,19.3403,19.3925,19.3287,19.3925,45400.0
2005-09-15 13:10:00,33.41,33.48,33.41,33.43,47400.0,19.3925,19.4331,19.3925,19.4041,47400.0
2005-09-15 13:20:00,33.42,33.42,33.34,33.35,41200.0,19.3983,19.3983,19.3519,19.3577,41200.0
2005-09-15 13:30:00,33.35,33.38,33.34,33.35,42000.0,19.3577,19.3751,19.3519,19.3577,42000.0
2005-09-15 13:40:00,33.35,33.37,33.33,33.34,25600.0,19.3577,19.3693,19.3461,19.3519,25600.0
2005-09-15 13:50:00,33.34,33.34,33.24,33.26,74600.0,19.3519,19.3519,19.2938,19.3054,74600.0
2005-09-15 14:00:00,33.25,33.27,33.21,33.24,51400.0,19.2996,19.3112,19.2764,19.2938,51400.0
2005-09-15 14:10:00,33.24,33.27,33.22,33.24,52200.0,19.2938,19.3112,19.2822,19.2938,52200.0
2005-09-15 14:20:00,33.24,33.27,33.22,33.27,48600.0,19.2938,19.3112,19.2822,19.3112,48600.0
2005-09-15 14:30:00,33.27,33.3,33.25,33.26,56400.0,19.3112,19.3287,19.2996,19.3054,56400.0
2005-09-15 14:40:00,33.26,33.27,33.26,33.27,44000.0,19.3054,19.3112,19.3054,19.3112,44000.0
2005-09-15 14:50:00,33.26,33.27,33.23,33.24,64600.0,19.3054,19.3112,19.288,19.2938,64600.0
2005-09-15 15:00:00,33.24,33.24,33.22,33.22,81600.0,19.2938,19.2938,19.2822,19.2822,81600.0
2005-09-15 15:10:00,33.23,33.24,33.2,33.23,125200.0,19.288,19.2938,19.2706,19.288,125200.0
2005-09-15 15:20:00,33.23,33.27,33.21,33.21,78400.0,19.288,19.3112,19.2764,19.2764,78400.0
2005-09-15 15:30:00,33.21,33.22,33.15,33.21,88800.0,19.2764,19.2822,19.2416,19.2764,88800.0
2005-09-15 15:40:00,33.21,33.24,33.13,33.19,109600.0,19.2764,19.2938,19.23,19.2648,109600.0
2005-09-15 15:50:00,33.19,33.26,33.19,33.21,152800.0,19.2648,19.3054,19.2648,19.2764,152800.0
2005-09-16 09:30:00,33.55,33.57,33.51,33.55,857800.0,19.4738,19.4854,19.4505,19.4738,857800.0
2005-09-16 09:40:00,33.6,33.73,33.6,33.69,86600.0,19.5028,19.5782,19.5028,19.555,86600.0
2005-09-16 09:50:00,33.68,33.69,33.61,33.64,75400.0,19.5492,19.555,19.5086,19.526,75400.0
2005-09-16 10:00:00,33.64,33.8,33.59,33.8,85600.0,19.526,19.6189,19.497,19.6189,85600.0
2005-09-16 10:10:00,33.8,33.99,33.77,33.91,163800.0,19.6189,19.7292,19.6015,19.6827,163800.0
2005-09-16 10:20:00,33.91,33.91,33.76,33.8,103800.0,19.6827,19.6827,19.5957,19.6189,103800.0
2005-09-16 10:30:00,33.81,33.81,33.73,33.79,64800.0,19.6247,19.6247,19.5782,19.6131,64800.0
2005-09-16 10:40:00,33.79,33.79,33.73,33.73,65200.0,19.6131,19.6131,19.5782,19.5782,65200.0
2005-09-16 10:50:00,33.73,33.77,33.73,33.74,44600.0,19.5782,19.6015,19.5782,19.584,44600.0
2005-09-16 11:00:00,33.74,33.75,33.68,33.68,65400.0,19.584,19.5899,19.5492,19.5492,65400.0
2005-09-16 11:10:00,33.68,33.71,33.67,33.69,45000.0,19.5492,19.5666,19.5434,19.555,45000.0
2005-09-16 11:20:00,33.69,33.72,33.69,33.72,39600.0,19.555,19.5724,19.555,19.5724,39600.0
2005-09-16 11:30:00,33.71,33.72,33.7,33.7,39000.0,19.5666,19.5724,19.5608,19.5608,39000.0
2005-09-16 11:40:00,33.71,33.74,33.71,33.72,43400.0,19.5666,19.584,19.5666,19.5724,43400.0
2005-09-16 11:50:00,33.73,33.74,33.68,33.68,41600.0,19.5782,19.584,19.5492,19.5492,41600.0
2005-09-16 12:00:00,33.68,33.7,33.6,33.6,39600.0,19.5492,19.5608,19.5028,19.5028,39600.0
2005-09-16 12:10:00,33.6,33.6,33.56,33.59,35800.0,19.5028,19.5028,19.4796,19.497,35800.0
2005-09-16 12:20:00,33.59,33.65,33.59,33.65,22600.0,19.497,19.5318,19.497,19.5318,22600.0
2005-09-16 12:30:00,33.65,33.65,33.63,33.63,24200.0,19.5318,19.5318,19.5202,19.5202,24200.0
2005-09-16 12:40:00,33.65,33.68,33.65,33.68,67800.0,19.5318,19.5492,19.5318,19.5492,67800.0
2005-09-16 12:50:00,33.7,33.7,33.66,33.67,20200.0,19.5608,19.5608,19.5376,19.5434,20200.0
2005-09-16 13:00:00,33.67,33.67,33.62,33.63,21000.0,19.5434,19.5434,19.5144,19.5202,21000.0
2005-09-16 13:10:00,33.64,33.65,33.6,33.63,44200.0,19.526,19.5318,19.5028,19.5202,44200.0
2005-09-16 13:20:00,33.63,33.65,33.63,33.63,34600.0,19.5202,19.5318,19.5202,19.5202,34600.0
2005-09-16 13:30:00,33.63,33.63,33.56,33.56,30200.0,19.5202,19.5202,19.4796,19.4796,30200.0
2005-09-16 13:40:00,33.56,33.59,33.55,33.59,30800.0,19.4796,19.497,19.4738,19.497,30800.0
2005-09-16 13:50:00,33.58,33.59,33.52,33.53,56000.0,19.4912,19.497,19.4564,19.4622,56000.0
2005-09-16 14:00:00,33.54,33.57,33.54,33.55,101000.0,19.468,19.4854,19.468,19.4738,101000.0
2005-09-16 14:10:00,33.55,33.56,33.54,33.54,47200.0,19.4738,19.4796,19.468,19.468,47200.0
2005-09-16 14:20:00,33.54,33.56,33.52,33.52,61600.0,19.468,19.4796,19.4564,19.4564,61600.0
2005-09-16 14:30:00,33.52,33.55,33.52,33.54,51600.0,19.4564,19.4738,19.4564,19.468,51600.0
2005-09-16 14:40:00,33.54,33.54,33.51,33.53,53200.0,19.468,19.468,19.4505,19.4622,53200.0
2005-09-16 14:50:00,33.53,33.58,33.53,33.57,79000.0,19.4622,19.4912,19.4622,19.4854,79000.0
2005-09-16 15:00:00,33.58,33.63,33.58,33.62,84000.0,19.4912,19.5202,19.4912,19.5144,84000.0
2005-09-16 15:10:00,33.62,33.64,33.6,33.63,75800.0,19.5144,19.526,19.5028,19.5202,75800.0
2005-09-16 15:20:00,33.63,33.64,33.59,33.62,78600.0,19.5202,19.526,19.497,19.5144,78600.0
2005-09-16 15:30:00,33.62,33.65,33.62,33.64,68000.0,19.5144,19.5318,19.5144,19.526,68000.0
2005-09-16 15:40:00,33.64,33.67,33.6,33.6,84600.0,19.526,19.5434,19.5028,19.5028,84600.0
2005-09-16 15:50:00,33.61,33.65,33.61,33.65,150200.0,19.5086,19.5318,19.5086,19.5318,150200.0
2005-09-19 09:30:00,33.95,34.0,33.74,33.95,199400.0,19.7059,19.735,19.584,19.7059,199400.0
2005-09-19 09:40:00,33.97,33.99,33.75,33.8,120200.0,19.7175,19.7292,19.5899,19.6189,120200.0
2005-09-19 09:50:00,33.8,33.88,33.8,33.82,69600.0,19.6189,19.6653,19.6189,19.6305,69600.0
2005-09-19 10:00:00,33.82,33.82,33.65,33.65,80200.0,19.6305,19.6305,19.5318,19.5318,80200.0
2005-09-19 10:10:00,33.65,33.72,33.65,33.68,60800.0,19.5318,19.5724,19.5318,19.5492,60800.0
2005-09-19 10:20:00,33.68,33.74,33.67,33.73,39000.0,19.5492,19.584,19.5434,19.5782,39000.0
2005-09-19 10:30:00,33.73,33.73,33.67,33.68,37600.0,19.5782,19.5782,19.5434,19.5492,37600.0
2005-09-19 10:40:00,33.68,33.7,33.65,33.66,55200.0,19.5492,19.5608,19.5318,19.5376,55200.0
2005-09-19 10:50:00,33.67,33.68,33.6,33.6,55000.0,19.5434,19.5492,19.5028,19.5028,55000.0
2005-09-19 11:00:00,33.61,33.62,33.53,33.58,30400.0,19.5086,19.5144,19.4622,19.4912,30400.0
2005-09-19 11:10:00,33.58,33.62,33.57,33.57,37200.0,19.4912,19.5144,19.4854,19.4854,37200.0
2005-09-19 11:20:00,33.57,33.58,33.53,33.54,27600.0,19.4854,19.4912,19.4622,19.468,27600.0
2005-09-19 11:30:00,33.53,33.54,33.49,33.5,32000.0,19.4622,19.468,19.4389,19.4447,32000.0
2005-09-19 11:40:00,33.51,33.51,33.4,33.41,31400.0,19.4505,19.4505,19.3867,19.3925,31400.0
2005-09-19 11:50:00,33.4,33.48,33.4,33.47,35200.0,19.3867,19.4331,19.3867,19.4273,35200.0
2005-09-19 12:00:00,33.47,33.52,33.44,33.52,29000.0,19.4273,19.4564,19.4099,19.4564,29000.0
2005-09-19 12:10:00,33.52,33.58,33.52,33.58,22400.0,19.4564,19.4912,19.4564,19.4912,22400.0
2005-09-19 12:20:00,33.58,33.6,33.57,33.6,27000.0,19.4912,19.5028,19.4854,19.5028,27000.0
2005-09-19 12:30:00,33.59,33.59,33.56,33.56,34600.0,19.497,19.497,19.4796,19.4796,34600.0
2005-09-19 12:40:00,33.56,33.57,33.56,33.57,14600.0,19.4796,19.4854,19.4796,19.4854,14600.0
2005-09-19 12:50:00,33.57,33.59,33.57,33.58,20800.0,19.4854,19.497,19.4854,19.4912,20800.0
2005-09-19 13:00:00,33.57,33.58,33.49,33.5,22200.0,19.4854,19.4912,19.4389,19.4447,22200.0
2005-09-19 13:10:00,33.49,33.49,33.46,33.49,16200.0,19.4389,19.4389,19.4215,19.4389,16200.0
2005-09-19 13:20:00,33.49,33.5,33.45,33.46,22800.0,19.4389,19.4447,19.4157,19.4215,22800.0
2005-09-19 13:30:00,33.46,33.54,33.46,33.51,32000.0,19.4215,19.468,19.4215,19.4505,32000.0
2005-09-19 13:40:00,33.52,33.53,33.49,33.49,62800.0,19.4564,19.4622,19.4389,19.4389,62800.0
2005-09-19 13:50:00,33.49,33.53,33.49,33.51,38200.0,19.4389,19.4622,19.4389,19.4505,38200.0
2005-09-19 14:00:00,33.52,33.58,33.51,33.52,54000.0,19.4564,19.4912,19.4505,19.4564,54000.0
2005-09-19 14:10:00,33.52,33.52,33.5,33.51,50000.0,19.4564,19.4564,19.4447,19.4505,50000.0
2005-09-19 14:20:00,33.51,33.52,33.49,33.52,63400.0,19.4505,19.4564,19.4389,19.4564,63400.0
2005-09-19 14:30:00,33.52,33.54,33.51,33.52,76600.0,19.4564,19.468,19.4505,19.4564,76600.0
2005-09-19 14:40:00,33.52,33.56,33.52,33.56,60600.0,19.4564,19.4796,19.4564,19.4796,60600.0
2005-09-19 14:50:00,33.56,33.56,33.52,33.54,65200.0,19.4796,19.4796,19.4564,19.468,65200.0
2005-09-19 15:00:00,33.54,33.56,33.53,33.54,49800.0,19.468,19.4796,19.4622,19.468,49800.0
2005-09-19 15:10:00,33.54,33.55,33.53,33.54,70800.0,19.468,19.4738,19.4622,19.468,70800.0
2005-09-19 15:20:00,33.54,33.55,33.51,33.52,49600.0,19.468,19.4738,19.4505,19.4564,49600.0
2005-09-19 15:30:00,33.52,33.54,33.49,33.52,70000.0,19.4564,19.468,19.4389,19.4564,70000.0
2005-09-19 15:40:00,33.52,33.6,33.52,33.59,83600.0,19.4564,19.5028,19.4564,19.497,83600.0
2005-09-19 15:50:00,33.58,33.62,33.56,33.59,96400.0,19.4912,19.5144,19.4796,19.497,96400.0
2005-09-20 09:30:00,33.81,33.85,33.76,33.82,83200.0,19.6247,19.6479,19.5957,19.6305,83200.0
2005-09-20 09:40:00,33.82,33.93,33.82,33.87,100400.0,19.6305,19.6943,19.6305,19.6595,100400.0
2005-09-20 09:50:00,33.85,33.93,33.85,33.92,85400.0,19.6479,19.6943,19.6479,19.6885,85400.0
2005-09-20 10:00:00,33.93,34.02,33.93,33.99,204400.0,19.6943,19.7466,19.6943,19.7292,204400.0
2005-09-20 10:10:00,33.99,34.07,33.98,34.02,86400.0,19.7292,19.7756,19.7234,19.7466,86400.0
2005-09-20 10:20:00,34.02,34.06,34.01,34.05,59400.0,19.7466,19.7698,19.7408,19.764,59400.0
2005-09-20 10:30:00,34.05,34.13,34.05,34.08,178200.0,19.764,19.8104,19.764,19.7814,178200.0
2005-09-20 10:40:00,34.08,34.16,34.08,34.13,68800.0,19.7814,19.8278,19.7814,19.8104,68800.0
2005-09-20 10:50:00,34.16,34.2,34.13,34.2,76800.0,19.8278,19.8511,19.8104,19.8511,76800.0
2005-09-20 11:00:00,34.2,34.24,34.19,34.22,100200.0,19.8511,19.8743,19.8452,19.8627,100200.0
2005-09-20 11:10:00,34.22,34.3,34.22,34.29,150200.0,19.8627,19.9091,19.8627,19.9033,150200.0
2005-09-20 11:20:00,34.29,34.37,34.24,34.27,132800.0,19.9033,19.9497,19.8743,19.8917,132800.0
2005-09-20 11:30:00,34.27,34.32,34.26,34.29,101200.0,19.8917,19.9207,19.8859,19.9033,101200.0
2005-09-20 11:40:00,34.29,34.35,34.27,34.32,120600.0,19.9033,19.9381,19.8917,19.9207,120600.0
2005-09-20 11:50:00,34.32,34.32,34.24,34.24,56200.0,19.9207,19.9207,19.8743,19.8743,56200.0
2005-09-20 12:00:00,34.24,34.26,34.15,34.24,91200.0,19.8743,19.8859,19.822,19.8743,91200.0
2005-09-20 12:10:00,34.24,34.24,34.17,34.19,46000.0,19.8743,19.8743,19.8336,19.8452,46000.0
2005-09-20 12:20:00,34.2,34.22,34.2,34.22,35800.0,19.8511,19.8627,19.8511,19.8627,35800.0
2005-09-20 12:30:00,34.22,34.27,34.2,34.27,52800.0,19.8627,19.8917,19.8511,19.8917,52800.0
2005-09-20 12:40:00,34.27,34.27,34.23,34.26,69200.0,19.8917,19.8917,19.8685,19.8859,69200.0
2005-09-20 12:50:00,34.25,34.29,34.24,34.27,39600.0,19.8801,19.9033,19.8743,19.8917,39600.0
2005-09-20 13:00:00,34.27,34.27,34.24,34.27,82400.0,19.8917,19.8917,19.8743,19.8917,82400.0
2005-09-20 13:10:00,34.27,34.27,34.25,34.26,63600.0,19.8917,19.8917,19.8801,19.8859,63600.0
2005-09-20 13:20:00,34.25,34.26,34.2,34.24,81600.0,19.8801,19.8859,19.8511,19.8743,81600.0
2005-09-20 13:30:00,34.24,34.24,34.19,34.2,33000.0,19.8743,19.8743,19.8452,19.8511,33000.0
2005-09-20 13:40:00,34.2,34.25,34.2,34.23,57600.0,19.8511,19.8801,19.8511,19.8685,57600.0
2005-09-20 13:50:00,34.23,34.29,34.23,34.29,51000.0,19.8685,19.9033,19.8685,19.9033,51000.0
2005-09-20 14:00:00,34.28,34.29,34.25,34.25,27600.0,19.8975,19.9033,19.8801,19.8801,27600.0
2005-09-20 14:10:00,34.25,34.3,34.25,34.28,110000.0,19.8801,19.9091,19.8801,19.8975,110000.0
2005-09-20 14:20:00,34.28,34.29,34.25,34.27,187000.0,19.8975,19.9033,19.8801,19.8917,187000.0
2005-09-20 14:30:00,34.26,34.3,34.25,34.27,160600.0,19.8859,19.9091,19.8801,19.8917,160600.0
2005-09-20 14:40:00,34.27,34.3,34.17,34.17,208200.0,19.8917,19.9091,19.8336,19.8336,208200.0
2005-09-20 14:50:00,34.18,34.22,34.12,34.12,218400.0,19.8394,19.8627,19.8046,19.8046,218400.0
2005-09-20 15:00:00,34.11,34.12,34.01,34.02,150800.0,19.7988,19.8046,19.7408,19.7466,150800.0
2005-09-20 15:10:00,34.02,34.1,34.02,34.1,164600.0,19.7466,19.793,19.7466,19.793,164600.0
2005-09-20 15:20:00,34.1,34.16,34.08,34.16,132800.0,19.793,19.8278,19.7814,19.8278,132800.0
2005-09-20 15:30:00,34.16,34.16,34.08,34.11,133400.0,19.8278,19.8278,19.7814,19.7988,133400.0
2005-09-20 15:40:00,34.11,34.16,34.09,34.09,229400.0,19.7988,19.8278,19.7872,19.7872,229400.0
2005-09-20 15:50:00,34.09,34.12,34.09,34.12,152600.0,19.7872,19.8046,19.7872,19.8046,152600.0
2005-09-21 09:30:00,33.88,33.93,33.85,33.87,154000.0,19.6653,19.6943,19.6479,19.6595,154000.0
2005-09-21 09:40:00,33.88,33.91,33.84,33.85,136200.0,19.6653,19.6827,19.6421,19.6479,136200.0
2005-09-21 09:50:00,33.85,33.87,33.83,33.87,108800.0,19.6479,19.6595,19.6363,19.6595,108800.0
2005-09-21 10:00:00,33.87,33.91,33.84,33.86,214800.0,19.6595,19.6827,19.6421,19.6537,214800.0
2005-09-21 10:10:00,33.87,33.88,33.8,33.84,113400.0,19.6595,19.6653,19.6189,19.6421,113400.0
2005-09-21 10:20:00,33.84,33.86,33.81,33.83,113400.0,19.6421,19.6537,19.6247,19.6363,113400.0
2005-09-21 10:30:00,33.83,33.85,33.74,33.81,159200.0,19.6363,19.6479,19.584,19.6247,159200.0
2005-09-21 10:40:00,33.81,33.83,33.76,33.77,107800.0,19.6247,19.6363,19.5957,19.6015,107800.0
2005-09-21 10:50:00,33.77,33.82,33.76,33.78,111600.0,19.6015,19.6305,19.5957,19.6073,111600.0
2005-09-21 11:00:00,33.78,33.82,33.73,33.79,55000.0,19.6073,19.6305,19.5782,19.6131,55000.0
2005-09-21 11:10:00,33.8,33.81,33.73,33.74,26600.0,19.6189,19.6247,19.5782,19.584,26600.0
2005-09-21 11:20:00,33.74,33.74,33.69,33.7,28800.0,19.584,19.584,19.555,19.5608,28800.0
2005-09-21 11:30:00,33.69,33.75,33.69,33.74,38600.0,19.555,19.5899,19.555,19.584,38600.0
2005-09-21 11:40:00,33.73,33.74,33.64,33.66,47800.0,19.5782,19.584,19.526,19.5376,47800.0
2005-09-21 11:50:00,33.66,33.66,33.57,33.58,37800.0,19.5376,19.5376,19.4854,19.4912,37800.0
2005-09-21 12:00:00,33.58,33.64,33.57,33.64,54600.0,19.4912,19.526,19.4854,19.526,54600.0
2005-09-21 12:10:00,33.65,33.7,33.65,33.69,38000.0,19.5318,19.5608,19.5318,19.555,38000.0
2005-09-21 12:20:00,33.69,33.73,33.69,33.7,48200.0,19.555,19.5782,19.555,19.5608,48200.0
2005-09-21 12:30:00,33.7,33.71,33.68,33.69,65000.0,19.5608,19.5666,19.5492,19.555,65000.0
2005-09-21 12:40:00,33.68,33.72,33.67,33.68,77000.0,19.5492,19.5724,19.5434,19.5492,77000.0
2005-09-21 12:50:00,33.68,33.73,33.67,33.68,65800.0,19.5492,19.5782,19.5434,19.5492,65800.0
2005-09-21 13:00:00,33.69,33.71,33.67,33.67,58000.0,19.555,19.5666,19.5434,19.5434,58000.0
2005-09-21 13:10:00,33.67,33.68,33.63,33.63,43800.0,19.5434,19.5492,19.5202,19.5202,43800.0
2005-09-21 13:20:00,33.63,33.64,33.56,33.56,84200.0,19.5202,19.526,19.4796,19.4796,84200.0
2005-09-21 13:30:00,33.56,33.58,33.48,33.49,64400.0,19.4796,19.4912,19.4331,19.4389,64400.0
2005-09-21 13:40:00,33.48,33.51,33.44,33.48,63200.0,19.4331,19.4505,19.4099,19.4331,63200.0
2005-09-21 13:50:00,33.45,33.48,33.38,33.47,87400.0,19.4157,19.4331,19.3751,19.4273,87400.0
2005-09-21 14:00:00,33.45,33.49,33.38,33.43,66800.0,19.4157,19.4389,19.3751,19.4041,66800.0
2005-09-21 14:10:00,33.42,33.48,33.4,33.47,39400.0,19.3983,19.4331,19.3867,19.4273,39400.0
2005-09-21 14:20:00,33.48,33.54,33.47,33.48,42400.0,19.4331,19.468,19.4273,19.4331,42400.0
2005-09-21 14:30:00,33.49,33.51,33.47,33.49,48200.0,19.4389,19.4505,19.4273,19.4389,48200.0
2005-09-21 14:40:00,33.49,33.6,33.49,33.6,164600.0,19.4389,19.5028,19.4389,19.5028,164600.0
2005-09-21 14:50:00,33.6,33.69,33.56,33.62,93600.0,19.5028,19.555,19.4796,19.5144,93600.0
2005-09-21 15:00:00,33.61,33.61,33.5,33.56,107000.0,19.5086,19.5086,19.4447,19.4796,107000.0
2005-09-21 15:10:00,33.56,33.65,33.55,33.63,62200.0,19.4796,19.5318,19.4738,19.5202,62200.0
2005-09-21 15:20:00,33.63,33.63,33.54,33.56,44800.0,19.5202,19.5202,19.468,19.4796,44800.0
2005-09-21 15:30:00,33.55,33.58,33.5,33.52,89600.0,19.4738,19.4912,19.4447,19.4564,89600.0
2005-09-21 15:40:00,33.53,33.62,33.51,33.55,158400.0,19.4622,19.5144,19.4505,19.4738,158400.0
2005-09-21 15:50:00,33.55,33.61,33.52,33.52,87400.0,19.4738,19.5086,19.4564,19.4564,87400.0
2005-09-22 09:30:00,33.63,33.73,33.63,33.71,110800.0,19.5202,19.5782,19.5202,19.5666,110800.0
2005-09-22 09:40:00,33.68,33.9,33.52,33.85,86000.0,19.5492,19.6769,19.4564,19.6479,86000.0
2005-09-22 09:50:00,33.86,33.93,33.78,33.91,68400.0,19.6537,19.6943,19.6073,19.6827,68400.0
2005-09-22 10:00:00,33.92,33.97,33.85,33.87,73800.0,19.6885,19.7175,19.6479,19.6595,73800.0
2005-09-22 10:10:00,33.87,33.97,33.85,33.86,67800.0,19.6595,19.7175,19.6479,19.6537,67800.0
2005-09-22 10:20:00,33.85,33.9,33.84,33.88,81800.0,19.6479,19.6769,19.6421,19.6653,81800.0
2005-09-22 10:30:00,33.86,33.9,33.85,33.88,91800.0,19.6537,19.6769,19.6479,19.6653,91800.0
2005-09-22 10:40:00,33.89,34.03,33.89,34.02,103600.0,19.6711,19.7524,19.6711,19.7466,103600.0
2005-09-22 10:50:00,34.02,34.02,33.9,33.91,52000.0,19.7466,19.7466,19.6769,19.6827,52000.0
2005-09-22 11:00:00,33.91,33.99,33.89,33.89,58800.0,19.6827,19.7292,19.6711,19.6711,58800.0
2005-09-22 11:10:00,33.89,33.93,33.88,33.91,50600.0,19.6711,19.6943,19.6653,19.6827,50600.0
2005-09-22 11:20:00,33.9,33.9,33.83,33.83,27800.0,19.6769,19.6769,19.6363,19.6363,27800.0
2005-09-22 11:30:00,33.83,33.84,33.71,33.74,40600.0,19.6363,19.6421,19.5666,19.584,40600.0
2005-09-22 11:40:00,33.74,33.79,33.71,33.72,19200.0,19.584,19.6131,19.5666,19.5724,19200.0
2005-09-22 11:50:00,33.72,33.88,33.72,33.88,34600.0,19.5724,19.6653,19.5724,19.6653,34600.0
2005-09-22 12:00:00,33.88,33.88,33.77,33.77,46200.0,19.6653,19.6653,19.6015,19.6015,46200.0
2005-09-22 12:10:00,33.77,33.82,33.77,33.8,25600.0,19.6015,19.6305,19.6015,19.6189,25600.0
2005-09-22 12:20:00,33.8,33.83,33.77,33.83,38400.0,19.6189,19.6363,19.6015,19.6363,38400.0
2005-09-22 12:30:00,33.81,33.83,33.8,33.83,21200.0,19.6247,19.6363,19.6189,19.6363,21200.0
2005-09-22 12:40:00,33.83,33.83,33.77,33.78,15400.0,19.6363,19.6363,19.6015,19.6073,15400.0
2005-09-22 12:50:00,33.78,33.82,33.77,33.8,16200.0,19.6073,19.6305,19.6015,19.6189,16200.0
2005-09-22 13:00:00,33.79,33.81,33.74,33.77,26000.0,19.6131,19.6247,19.584,19.6015,26000.0
2005-09-22 13:10:00,33.77,33.88,33.77,33.88,46200.0,19.6015,19.6653,19.6015,19.6653,46200.0
2005-09-22 13:20:00,33.87,33.87,33.79,33.79,21200.0,19.6595,19.6595,19.6131,19.6131,21200.0
2005-09-22 13:30:00,33.79,33.85,33.76,33.84,49200.0,19.6131,19.6479,19.5957,19.6421,49200.0
2005-09-22 13:40:00,33.84,33.98,33.83,33.88,60000.0,19.6421,19.7234,19.6363,19.6653,60000.0
2005-09-22 13:50:00,33.87,33.98,33.87,33.98,42000.0,19.6595,19.7234,19.6595,19.7234,42000.0
2005-09-22 14:00:00,33.97,34.02,33.95,34.02,44400.0,19.7175,19.7466,19.7059,19.7466,44400.0
2005-09-22 14:10:00,34.02,34.02,33.94,33.95,36000.0,19.7466,19.7466,19.7001,19.7059,36000.0
2005-09-22 14:20:00,33.94,33.99,33.91,33.91,28400.0,19.7001,19.7292,19.6827,19.6827,28400.0
2005-09-22 14:30:00,33.91,33.91,33.85,33.87,33800.0,19.6827,19.6827,19.6479,19.6595,33800.0
2005-09-22 14:40:00,33.86,33.88,33.83,33.84,49400.0,19.6537,19.6653,19.6363,19.6421,49400.0
2005-09-22 14:50:00,33.85,33.85,33.76,33.77,48200.0,19.6479,19.6479,19.5957,19.6015,48200.0
2005-09-22 15:00:00,33.77,33.82,33.76,33.82,65200.0,19.6015,19.6305,19.5957,19.6305,65200.0
2005-09-22 15:10:00,33.83,33.9,33.82,33.87,30200.0,19.6363,19.6769,19.6305,19.6595,30200.0
2005-09-22 15:20:00,33.88,33.95,33.88,33.91,45200.0,19.6653,19.7059,19.6653,19.6827,45200.0
2005-09-22 15:30:00,33.93,33.94,33.9,33.94,44800.0,19.6943,19.7001,19.6769,19.7001,44800.0
2005-09-22 15:40:00,33.94,33.95,33.9,33.9,65000.0,19.7001,19.7059,19.6769,19.6769,65000.0
2005-09-22 15:50:00,33.9,33.91,33.88,33.88,67200.0,19.6769,19.6827,19.6653,19.6653,67200.0
2005-09-23 09:30:00,34.02,34.09,34.01,34.08,181800.0,19.7466,19.7872,19.7408,19.7814,181800.0
2005-09-23 09:40:00,34.13,34.42,33.93,34.42,262600.0,19.8104,19.9787,19.6943,19.9787,262600.0
2005-09-23 09:50:00,34.42,34.45,34.25,34.35,159000.0,19.9787,19.9962,19.8801,19.9381,159000.0
2005-09-23 10:00:00,34.36,34.36,34.13,34.18,124400.0,19.9439,19.9439,19.8104,19.8394,124400.0
2005-09-23 10:10:00,34.17,34.26,34.16,34.23,163400.0,19.8336,19.8859,19.8278,19.8685,163400.0
2005-09-23 10:20:00,34.22,34.26,34.12,34.13,146600.0,19.8627,19.8859,19.8046,19.8104,146600.0
2005-09-23 10:30:00,34.13,34.21,34.13,34.21,125200.0,19.8104,19.8569,19.8104,19.8569,125200.0
2005-09-23 10:40:00,34.21,34.28,34.21,34.24,115600.0,19.8569,19.8975,19.8569,19.8743,115600.0
2005-09-23 10:50:00,34.28,34.37,34.25,34.35,102800.0,19.8975,19.9497,19.8801,19.9381,102800.0
2005-09-23 11:00:00,34.35,34.45,34.31,34.32,147000.0,19.9381,19.9962,19.9149,19.9207,147000.0
2005-09-23 11:10:00,34.29,34.36,34.28,34.35,67800.0,19.9033,19.9439,19.8975,19.9381,67800.0
2005-09-23 11:20:00,34.35,34.48,34.34,34.48,104600.0,19.9381,20.0136,19.9323,20.0136,104600.0
2005-09-23 11:30:00,34.48,34.49,34.41,34.42,150000.0,20.0136,20.0194,19.9729,19.9787,150000.0
2005-09-23 11:40:00,34.43,34.49,34.43,34.49,67000.0,19.9846,20.0194,19.9846,20.0194,67000.0
2005-09-23 11:50:00,34.49,34.52,34.44,34.46,81600.0,20.0194,20.0368,19.9904,20.002,81600.0
2005-09-23 12:00:00,34.46,34.5,34.46,34.48,67400.0,20.002,20.0252,20.002,20.0136,67400.0
2005-09-23 12:10:00,34.48,34.57,34.48,34.53,66200.0,20.0136,20.0658,20.0136,20.0426,66200.0
2005-09-23 12:20:00,34.54,34.57,34.45,34.47,72200.0,20.0484,20.0658,19.9962,20.0078,72200.0
2005-09-23 12:30:00,34.51,34.51,34.43,34.44,67800.0,20.031,20.031,19.9846,19.9904,67800.0
2005-09-23 12:40:00,34.45,34.48,34.44,34.46,79000.0,19.9962,20.0136,19.9904,20.002,79000.0
2005-09-23 12:50:00,34.47,34.48,34.41,34.46,85400.0,20.0078,20.0136,19.9729,20.002,85400.0
2005-09-23 13:00:00,34.46,34.48,34.45,34.48,67600.0,20.002,20.0136,19.9962,20.0136,67600.0
2005-09-23 13:10:00,34.48,34.52,34.47,34.49,81000.0,20.0136,20.0368,20.0078,20.0194,81000.0
2005-09-23 13:20:00,34.49,34.54,34.49,34.51,86800.0,20.0194,20.0484,20.0194,20.031,86800.0
2005-09-23 13:30:00,34.51,34.6,34.51,34.57,76200.0,20.031,20.0832,20.031,20.0658,76200.0
2005-09-23 13:40:00,34.57,34.72,34.57,34.67,124800.0,20.0658,20.1529,20.0658,20.1239,124800.0
2005-09-23 13:50:00,34.67,34.88,34.67,34.88,130800.0,20.1239,20.2458,20.1239,20.2458,130800.0
2005-09-23 14:00:00,34.87,34.89,34.77,34.88,99400.0,20.2399,20.2516,20.1819,20.2458,99400.0
2005-09-23 14:10:00,34.88,34.98,34.88,34.94,133600.0,20.2458,20.3038,20.2458,20.2806,133600.0
2005-09-23 14:20:00,34.93,34.95,34.9,34.91,131800.0,20.2748,20.2864,20.2574,20.2632,131800.0
2005-09-23 14:30:00,34.91,34.94,34.85,34.85,229200.0,20.2632,20.2806,20.2283,20.2283,229200.0
2005-09-23 14:40:00,34.85,34.88,34.74,34.75,187000.0,20.2283,20.2458,20.1645,20.1703,187000.0
2005-09-23 14:50:00,34.76,34.76,34.61,34.61,129600.0,20.1761,20.1761,20.089,20.089,129600.0
2005-09-23 15:00:00,34.62,34.68,34.61,34.68,156800.0,20.0948,20.1297,20.089,20.1297,156800.0
2005-09-23 15:10:00,34.69,34.72,34.68,34.71,134800.0,20.1355,20.1529,20.1297,20.1471,134800.0
2005-09-23 15:20:00,34.71,34.73,34.7,34.71,112800.0,20.1471,20.1587,20.1413,20.1471,112800.0
2005-09-23 15:30:00,34.71,34.71,34.63,34.69,92600.0,20.1471,20.1471,20.1006,20.1355,92600.0
2005-09-23 15:40:00,34.69,34.76,34.69,34.76,150400.0,20.1355,20.1761,20.1355,20.1761,150400.0
2005-09-23 15:50:00,34.77,34.83,34.76,34.79,197000.0,20.1819,20.2167,20.1761,20.1935,197000.0
2005-09-26 09:30:00,35.0,35.06,34.95,35.05,320200.0,20.3154,20.3502,20.2864,20.3444,320200.0
2005-09-26 09:40:00,35.05,35.05,34.95,34.98,132800.0,20.3444,20.3444,20.2864,20.3038,132800.0
2005-09-26 09:50:00,34.98,34.99,34.88,34.91,159800.0,20.3038,20.3096,20.2458,20.2632,159800.0
2005-09-26 10:00:00,34.91,34.95,34.88,34.94,161000.0,20.2632,20.2864,20.2458,20.2806,161000.0
2005-09-26 10:10:00,34.94,34.95,34.88,34.92,149800.0,20.2806,20.2864,20.2458,20.269,149800.0
2005-09-26 10:20:00,34.92,34.95,34.88,34.93,92600.0,20.269,20.2864,20.2458,20.2748,92600.0
2005-09-26 10:30:00,34.93,34.93,34.9,34.92,55000.0,20.2748,20.2748,20.2574,20.269,55000.0
2005-09-26 10:40:00,34.93,34.95,34.89,34.92,75600.0,20.2748,20.2864,20.2516,20.269,75600.0
2005-09-26 10:50:00,34.92,34.92,34.88,34.88,63800.0,20.269,20.269,20.2458,20.2458,63800.0
2005-09-26 11:00:00,34.88,34.94,34.88,34.93,83200.0,20.2458,20.2806,20.2458,20.2748,83200.0
2005-09-26 11:10:00,34.93,34.95,34.89,34.92,74000.0,20.2748,20.2864,20.2516,20.269,74000.0
2005-09-26 11:20:00,34.92,34.95,34.91,34.92,75400.0,20.269,20.2864,20.2632,20.269,75400.0
2005-09-26 11:30:00,34.92,34.92,34.88,34.9,52000.0,20.269,20.269,20.2458,20.2574,52000.0
2005-09-26 11:40:00,34.9,34.93,34.9,34.91,48400.0,20.2574,20.2748,20.2574,20.2632,48400.0
2005-09-26 11:50:00,34.91,34.93,34.88,34.91,74400.0,20.2632,20.2748,20.2458,20.2632,74400.0
2005-09-26 12:00:00,34.91,34.92,34.88,34.91,83600.0,20.2632,20.269,20.2458,20.2632,83600.0
2005-09-26 12:10:00,34.92,34.93,34.91,34.92,102600.0,20.269,20.2748,20.2632,20.269,102600.0
2005-09-26 12:20:00,34.92,34.93,34.91,34.92,58600.0,20.269,20.2748,20.2632,20.269,58600.0
2005-09-26 12:30:00,34.93,34.93,34.9,34.93,116200.0,20.2748,20.2748,20.2574,20.2748,116200.0
2005-09-26 12:40:00,34.93,34.94,34.9,34.9,86000.0,20.2748,20.2806,20.2574,20.2574,86000.0
2005-09-26 12:50:00,34.91,34.93,34.88,34.91,55000.0,20.2632,20.2748,20.2458,20.2632,55000.0
2005-09-26 13:00:00,34.92,34.93,34.89,34.91,94000.0,20.269,20.2748,20.2516,20.2632,94000.0
2005-09-26 13:10:00,34.91,34.94,34.89,34.91,71600.0,20.2632,20.2806,20.2516,20.2632,71600.0
2005-09-26 13:20:00,34.91,34.91,34.88,34.91,72200.0,20.2632,20.2632,20.2458,20.2632,72200.0
2005-09-26 13:30:00,34.91,34.93,34.89,34.9,97400.0,20.2632,20.2748,20.2516,20.2574,97400.0
2005-09-26 13:40:00,34.9,34.95,34.9,34.94,75000.0,20.2574,20.2864,20.2574,20.2806,75000.0
2005-09-26 13:50:00,34.94,34.95,34.91,34.93,63000.0,20.2806,20.2864,20.2632,20.2748,63000.0
2005-09-26 14:00:00,34.93,34.97,34.9,34.94,124200.0,20.2748,20.298,20.2574,20.2806,124200.0
2005-09-26 14:10:00,34.94,34.96,34.88,34.88,156800.0,20.2806,20.2922,20.2458,20.2458,156800.0
2005-09-26 14:20:00,34.88,34.95,34.88,34.94,192800.0,20.2458,20.2864,20.2458,20.2806,192800.0
2005-09-26 14:30:00,34.94,34.95,34.87,34.88,154400.0,20.2806,20.2864,20.2399,20.2458,154400.0
2005-09-26 14:40:00,34.88,34.95,34.88,34.93,180400.0,20.2458,20.2864,20.2458,20.2748,180400.0
2005-09-26 14:50:00,34.93,34.94,34.83,34.88,138000.0,20.2748,20.2806,20.2167,20.2458,138000.0
2005-09-26 15:00:00,34.88,34.88,34.82,34.84,195800.0,20.2458,20.2458,20.2109,20.2225,195800.0
2005-09-26 15:10:00,34.85,34.87,34.84,34.85,207600.0,20.2283,20.2399,20.2225,20.2283,207600.0
2005-09-26 15:20:00,34.85,34.9,34.76,34.76,196600.0,20.2283,20.2574,20.1761,20.1761,196600.0
2005-09-26 15:30:00,34.76,34.81,34.76,34.8,301000.0,20.1761,20.2051,20.1761,20.1993,301000.0
2005-09-26 15:40:00,34.8,34.85,34.8,34.84,240000.0,20.1993,20.2283,20.1993,20.2225,240000.0
2005-09-26 15:50:00,34.85,34.85,34.82,34.82,307000.0,20.2283,20.2283,20.2109,20.2109,307000.0
2005-09-27 09:30:00,34.98,34.99,34.88,34.93,96200.0,20.3038,20.3096,20.2458,20.2748,96200.0
2005-09-27 09:40:00,34.88,35.05,34.88,34.99,203600.0,20.2458,20.3444,20.2458,20.3096,203600.0
2005-09-27 09:50:00,34.99,35.02,34.99,35.02,170400.0,20.3096,20.327,20.3096,20.327,170400.0
2005-09-27 10:00:00,35.02,35.05,35.01,35.02,330600.0,20.327,20.3444,20.3212,20.327,330600.0
2005-09-27 10:10:00,35.02,35.06,35.01,35.02,304200.0,20.327,20.3502,20.3212,20.327,304200.0
2005-09-27 10:20:00,35.02,35.05,34.93,35.05,180800.0,20.327,20.3444,20.2748,20.3444,180800.0
2005-09-27 10:30:00,35.05,35.1,35.01,35.04,177400.0,20.3444,20.3734,20.3212,20.3386,177400.0
2005-09-27 10:40:00,35.04,35.08,35.0,35.04,179400.0,20.3386,20.3618,20.3154,20.3386,179400.0
2005-09-27 10:50:00,35.04,35.06,35.02,35.06,185200.0,20.3386,20.3502,20.327,20.3502,185200.0
2005-09-27 11:00:00,35.06,35.12,35.05,35.12,182200.0,20.3502,20.3851,20.3444,20.3851,182200.0
2005-09-27 11:10:00,35.13,35.15,35.09,35.13,87200.0,20.3909,20.4025,20.3676,20.3909,87200.0
2005-09-27 11:20:00,35.15,35.21,35.1,35.11,64200.0,20.4025,20.4373,20.3734,20.3793,64200.0
2005-09-27 11:30:00,35.07,35.13,34.94,34.95,150400.0,20.356,20.3909,20.2806,20.2864,150400.0
2005-09-27 11:40:00,34.95,34.95,34.92,34.93,133600.0,20.2864,20.2864,20.269,20.2748,133600.0
2005-09-27 11:50:00,34.94,34.94,34.87,34.89,67800.0,20.2806,20.2806,20.2399,20.2516,67800.0
2005-09-27 12:00:00,34.9,34.98,34.88,34.96,78600.0,20.2574,20.3038,20.2458,20.2922,78600.0
2005-09-27 12:10:00,34.96,35.01,34.95,35.01,124400.0,20.2922,20.3212,20.2864,20.3212,124400.0
2005-09-27 12:20:00,35.01,35.04,35.01,35.02,28600.0,20.3212,20.3386,20.3212,20.327,28600.0
2005-09-27 12:30:00,35.02,35.04,35.01,35.02,38400.0,20.327,20.3386,20.3212,20.327,38400.0
2005-09-27 12:40:00,35.01,35.01,34.98,34.99,91800.0,20.3212,20.3212,20.3038,20.3096,91800.0
2005-09-27 12:50:00,34.99,34.99,34.94,34.94,67600.0,20.3096,20.3096,20.2806,20.2806,67600.0
2005-09-27 13:00:00,34.94,35.02,34.9,34.91,106800.0,20.2806,20.327,20.2574,20.2632,106800.0
2005-09-27 13:10:00,34.93,34.93,34.9,34.91,39400.0,20.2748,20.2748,20.2574,20.2632,39400.0
2005-09-27 13:20:00,34.91,34.95,34.89,34.95,64200.0,20.2632,20.2864,20.2516,20.2864,64200.0
2005-09-27 13:30:00,34.98,35.01,34.96,35.01,42000.0,20.3038,20.3212,20.2922,20.3212,42000.0
2005-09-27 13:40:00,35.01,35.01,34.97,34.99,21400.0,20.3212,20.3212,20.298,20.3096,21400.0
2005-09-27 13:50:00,34.99,35.04,34.99,35.02,67400.0,20.3096,20.3386,20.3096,20.327,67400.0
2005-09-27 14:00:00,35.04,35.06,34.99,35.02,55400.0,20.3386,20.3502,20.3096,20.327,55400.0
2005-09-27 14:10:00,35.02,35.03,35.0,35.0,63800.0,20.327,20.3328,20.3154,20.3154,63800.0
2005-09-27 14:20:00,35.0,35.02,34.98,35.0,77200.0,20.3154,20.327,20.3038,20.3154,77200.0
2005-09-27 14:30:00,35.0,35.02,34.99,35.0,44800.0,20.3154,20.327,20.3096,20.3154,44800.0
2005-09-27 14:40:00,35.0,35.11,35.0,35.09,126600.0,20.3154,20.3793,20.3154,20.3676,126600.0
2005-09-27 14:50:00,35.08,35.1,34.97,35.08,205800.0,20.3618,20.3734,20.298,20.3618,205800.0
2005-09-27 15:00:00,35.08,35.17,35.07,35.09,176400.0,20.3618,20.4141,20.356,20.3676,176400.0
2005-09-27 15:10:00,35.1,35.14,35.08,35.1,184800.0,20.3734,20.3967,20.3618,20.3734,184800.0
2005-09-27 15:20:00,35.1,35.15,35.09,35.14,141400.0,20.3734,20.4025,20.3676,20.3967,141400.0
2005-09-27 15:30:00,35.15,35.15,35.1,35.1,149400.0,20.4025,20.4025,20.3734,20.3734,149400.0
2005-09-27 15:40:00,35.1,35.1,35.03,35.03,100800.0,20.3734,20.3734,20.3328,20.3328,100800.0
2005-09-27 15:50:00,35.02,35.1,35.01,35.08,206000.0,20.327,20.3734,20.3212,20.3618,206000.0
2005-09-28 09:30:00,35.35,35.38,35.2,35.31,135000.0,20.5186,20.536,20.4315,20.4953,135000.0
2005-09-28 09:40:00,35.31,35.31,35.19,35.21,94800.0,20.4953,20.4953,20.4257,20.4373,94800.0
2005-09-28 09:50:00,35.21,35.29,35.1,35.26,131200.0,20.4373,20.4837,20.3734,20.4663,131200.0
2005-09-28 10:00:00,35.25,35.31,35.21,35.25,140600.0,20.4605,20.4953,20.4373,20.4605,140600.0
2005-09-28 10:10:00,35.25,35.35,35.25,35.35,119600.0,20.4605,20.5186,20.4605,20.5186,119600.0
2005-09-28 10:20:00,35.35,35.51,35.35,35.5,176200.0,20.5186,20.6114,20.5186,20.6056,176200.0
2005-09-28 10:30:00,35.5,35.56,35.45,35.49,273600.0,20.6056,20.6404,20.5766,20.5998,273600.0
2005-09-28 10:40:00,35.48,35.56,35.43,35.56,125800.0,20.594,20.6404,20.565,20.6404,125800.0
2005-09-28 10:50:00,35.55,35.7,35.52,35.67,127200.0,20.6346,20.7217,20.6172,20.7043,127200.0
2005-09-28 11:00:00,35.67,35.72,35.65,35.67,133000.0,20.7043,20.7333,20.6927,20.7043,133000.0
2005-09-28 11:10:00,35.68,35.69,35.59,35.61,99600.0,20.7101,20.7159,20.6579,20.6695,99600.0
2005-09-28 11:20:00,35.63,35.7,35.62,35.7,94200.0,20.6811,20.7217,20.6753,20.7217,94200.0
2005-09-28 11:30:00,35.7,35.71,35.65,35.69,64800.0,20.7217,20.7275,20.6927,20.7159,64800.0
2005-09-28 11:40:00,35.69,35.72,35.65,35.66,134000.0,20.7159,20.7333,20.6927,20.6985,134000.0
2005-09-28 11:50:00,35.65,35.73,35.64,35.65,129400.0,20.6927,20.7391,20.6869,20.6927,129400.0
2005-09-28 12:00:00,35.65,35.66,35.58,35.58,217000.0,20.6927,20.6985,20.6521,20.6521,217000.0
2005-09-28 12:10:00,35.58,35.6,35.52,35.6,205400.0,20.6521,20.6637,20.6172,20.6637,205400.0
2005-09-28 12:20:00,35.59,35.66,35.57,35.6,60200.0,20.6579,20.6985,20.6463,20.6637,60200.0
2005-09-28 12:30:00,35.59,35.63,35.57,35.62,97000.0,20.6579,20.6811,20.6463,20.6753,97000.0
2005-09-28 12:40:00,35.62,35.63,35.57,35.62,74800.0,20.6753,20.6811,20.6463,20.6753,74800.0
2005-09-28 12:50:00,35.62,35.62,35.6,35.6,86000.0,20.6753,20.6753,20.6637,20.6637,86000.0
2005-09-28 13:00:00,35.6,35.6,35.54,35.54,61800.0,20.6637,20.6637,20.6288,20.6288,61800.0
2005-09-28 13:10:00,35.57,35.6,35.55,35.6,57600.0,20.6463,20.6637,20.6346,20.6637,57600.0
2005-09-28 13:20:00,35.6,35.61,35.6,35.6,68800.0,20.6637,20.6695,20.6637,20.6637,68800.0
2005-09-28 13:30:00,35.6,35.6,35.54,35.59,104600.0,20.6637,20.6637,20.6288,20.6579,104600.0
2005-09-28 13:40:00,35.59,35.65,35.59,35.63,112800.0,20.6579,20.6927,20.6579,20.6811,112800.0
2005-09-28 13:50:00,35.63,35.69,35.63,35.68,122800.0,20.6811,20.7159,20.6811,20.7101,122800.0
2005-09-28 14:00:00,35.68,35.68,35.65,35.65,258800.0,20.7101,20.7101,20.6927,20.6927,258800.0
2005-09-28 14:10:00,35.66,35.74,35.64,35.66,103000.0,20.6985,20.7449,20.6869,20.6985,103000.0
2005-09-28 14:20:00,35.66,35.8,35.64,35.77,100600.0,20.6985,20.7798,20.6869,20.7623,100600.0
2005-09-28 14:30:00,35.78,35.78,35.67,35.71,51400.0,20.7681,20.7681,20.7043,20.7275,51400.0
2005-09-28 14:40:00,35.7,35.79,35.68,35.71,235200.0,20.7217,20.774,20.7101,20.7275,235200.0
2005-09-28 14:50:00,35.72,35.74,35.71,35.74,60800.0,20.7333,20.7449,20.7275,20.7449,60800.0
2005-09-28 15:00:00,35.74,35.77,35.7,35.72,90400.0,20.7449,20.7623,20.7217,20.7333,90400.0
2005-09-28 15:10:00,35.72,35.73,35.68,35.71,81200.0,20.7333,20.7391,20.7101,20.7275,81200.0
2005-09-28 15:20:00,35.71,35.72,35.65,35.66,53000.0,20.7275,20.7333,20.6927,20.6985,53000.0
2005-09-28 15:30:00,35.65,35.7,35.63,35.63,95000.0,20.6927,20.7217,20.6811,20.6811,95000.0
2005-09-28 15:40:00,35.63,35.69,35.63,35.69,136800.0,20.6811,20.7159,20.6811,20.7159,136800.0
2005-09-28 15:50:00,35.69,35.7,35.62,35.63,126600.0,20.7159,20.7217,20.6753,20.6811,126600.0
2005-09-29 09:30:00,35.4,35.45,35.15,35.45,138200.0,20.5476,20.5766,20.4025,20.5766,138200.0
2005-09-29 09:40:00,35.45,35.51,35.44,35.5,148000.0,20.5766,20.6114,20.5708,20.6056,148000.0
2005-09-29 09:50:00,35.49,35.6,35.49,35.56,59400.0,20.5998,20.6637,20.5998,20.6404,59400.0
2005-09-29 10:00:00,35.56,35.56,35.43,35.43,71600.0,20.6404,20.6404,20.565,20.565,71600.0
2005-09-29 10:10:00,35.44,35.52,35.44,35.51,30200.0,20.5708,20.6172,20.5708,20.6114,30200.0
2005-09-29 10:20:00,35.51,35.62,35.47,35.55,47200.0,20.6114,20.6753,20.5882,20.6346,47200.0
2005-09-29 10:30:00,35.55,35.6,35.46,35.56,47600.0,20.6346,20.6637,20.5824,20.6404,47600.0
2005-09-29 10:40:00,35.56,35.58,35.54,35.55,45200.0,20.6404,20.6521,20.6288,20.6346,45200.0
2005-09-29 10:50:00,35.55,35.6,35.55,35.56,113000.0,20.6346,20.6637,20.6346,20.6404,113000.0
2005-09-29 11:00:00,35.56,35.57,35.5,35.56,107200.0,20.6404,20.6463,20.6056,20.6404,107200.0
2005-09-29 11:10:00,35.57,35.6,35.57,35.59,69000.0,20.6463,20.6637,20.6463,20.6579,69000.0
2005-09-29 11:20:00,35.6,35.67,35.59,35.62,60800.0,20.6637,20.7043,20.6579,20.6753,60800.0
2005-09-29 11:30:00,35.62,35.65,35.6,35.65,54400.0,20.6753,20.6927,20.6637,20.6927,54400.0
2005-09-29 11:40:00,35.65,35.74,35.65,35.74,35600.0,20.6927,20.7449,20.6927,20.7449,35600.0
2005-09-29 11:50:00,35.74,35.96,35.74,35.88,115600.0,20.7449,20.8726,20.7449,20.8262,115600.0
2005-09-29 12:00:00,35.88,35.93,35.83,35.85,92200.0,20.8262,20.8552,20.7972,20.8088,92200.0
2005-09-29 12:10:00,35.85,35.88,35.84,35.87,46200.0,20.8088,20.8262,20.803,20.8204,46200.0
2005-09-29 12:20:00,35.87,35.88,35.84,35.87,29800.0,20.8204,20.8262,20.803,20.8204,29800.0
2005-09-29 12:30:00,35.87,35.87,35.84,35.86,45600.0,20.8204,20.8204,20.803,20.8146,45600.0
2005-09-29 12:40:00,35.86,35.89,35.85,35.85,27200.0,20.8146,20.832,20.8088,20.8088,27200.0
2005-09-29 12:50:00,35.86,35.86,35.8,35.81,52200.0,20.8146,20.8146,20.7798,20.7856,52200.0
2005-09-29 13:00:00,35.81,35.83,35.79,35.83,60400.0,20.7856,20.7972,20.774,20.7972,60400.0
2005-09-29 13:10:00,35.83,35.92,35.79,35.91,63400.0,20.7972,20.8494,20.774,20.8436,63400.0
2005-09-29 13:20:00,35.91,35.92,35.85,35.85,34200.0,20.8436,20.8494,20.8088,20.8088,34200.0
2005-09-29 13:30:00,35.85,35.94,35.84,35.87,89000.0,20.8088,20.861,20.803,20.8204,89000.0
2005-09-29 13:40:00,35.87,35.88,35.85,35.88,37000.0,20.8204,20.8262,20.8088,20.8262,37000.0
2005-09-29 13:50:00,35.88,35.88,35.84,35.86,45400.0,20.8262,20.8262,20.803,20.8146,45400.0
2005-09-29 14:00:00,35.87,35.96,35.87,35.96,71200.0,20.8204,20.8726,20.8204,20.8726,71200.0
2005-09-29 14:10:00,35.95,35.96,35.92,35.94,196800.0,20.8668,20.8726,20.8494,20.861,196800.0
2005-09-29 14:20:00,35.95,36.0,35.94,35.99,35800.0,20.8668,20.8958,20.861,20.89,35800.0
2005-09-29 14:30:00,35.99,36.0,35.95,35.98,85800.0,20.89,20.8958,20.8668,20.8842,85800.0
2005-09-29 14:40:00,35.98,36.02,35.95,35.97,87800.0,20.8842,20.9075,20.8668,20.8784,87800.0
2005-09-29 14:50:00,35.97,35.98,35.95,35.98,58000.0,20.8784,20.8842,20.8668,20.8842,58000.0
2005-09-29 15:00:00,35.97,35.98,35.95,35.97,59000.0,20.8784,20.8842,20.8668,20.8784,59000.0
2005-09-29 15:10:00,35.97,35.98,35.95,35.96,86400.0,20.8784,20.8842,20.8668,20.8726,86400.0
2005-09-29 15:20:00,35.96,35.98,35.96,35.96,94400.0,20.8726,20.8842,20.8726,20.8726,94400.0
2005-09-29 15:30:00,35.96,35.96,35.94,35.95,52600.0,20.8726,20.8726,20.861,20.8668,52600.0
2005-09-29 15:40:00,35.96,35.96,35.94,35.95,69600.0,20.8726,20.8726,20.861,20.8668,69600.0
2005-09-29 15:50:00,35.95,35.95,35.91,35.95,157200.0,20.8668,20.8668,20.8436,20.8668,157200.0
2005-09-30 09:30:00,35.75,35.77,35.65,35.77,130200.0,20.7507,20.7623,20.6927,20.7623,130200.0
2005-09-30 09:40:00,35.77,35.88,35.77,35.85,55200.0,20.7623,20.8262,20.7623,20.8088,55200.0
2005-09-30 09:50:00,35.86,35.99,35.85,35.98,66400.0,20.8146,20.89,20.8088,20.8842,66400.0
2005-09-30 10:00:00,35.98,35.98,35.82,35.84,147800.0,20.8842,20.8842,20.7914,20.803,147800.0
2005-09-30 10:10:00,35.84,35.84,35.75,35.77,76400.0,20.803,20.803,20.7507,20.7623,76400.0
2005-09-30 10:20:00,35.78,35.81,35.74,35.79,88800.0,20.7681,20.7856,20.7449,20.774,88800.0
2005-09-30 10:30:00,35.79,35.79,35.76,35.77,111800.0,20.774,20.774,20.7565,20.7623,111800.0
2005-09-30 10:40:00,35.78,35.85,35.77,35.81,104800.0,20.7681,20.8088,20.7623,20.7856,104800.0
2005-09-30 10:50:00,35.81,35.84,35.8,35.81,85400.0,20.7856,20.803,20.7798,20.7856,85400.0
2005-09-30 11:00:00,35.82,35.82,35.8,35.82,170400.0,20.7914,20.7914,20.7798,20.7914,170400.0
2005-09-30 11:10:00,35.81,35.85,35.81,35.85,35200.0,20.7856,20.8088,20.7856,20.8088,35200.0
2005-09-30 11:20:00,35.86,35.93,35.85,35.88,250000.0,20.8146,20.8552,20.8088,20.8262,250000.0
2005-09-30 11:30:00,35.89,35.93,35.89,35.93,36400.0,20.832,20.8552,20.832,20.8552,36400.0
2005-09-30 11:40:00,35.93,35.96,35.93,35.94,32400.0,20.8552,20.8726,20.8552,20.861,32400.0
2005-09-30 11:50:00,35.94,35.95,35.84,35.85,238600.0,20.861,20.8668,20.803,20.8088,238600.0
2005-09-30 12:00:00,35.85,35.85,35.79,35.79,57000.0,20.8088,20.8088,20.774,20.774,57000.0
2005-09-30 12:10:00,35.79,35.82,35.78,35.81,33400.0,20.774,20.7914,20.7681,20.7856,33400.0
2005-09-30 12:20:00,35.81,35.83,35.8,35.81,23600.0,20.7856,20.7972,20.7798,20.7856,23600.0
2005-09-30 12:30:00,35.81,35.83,35.81,35.81,18600.0,20.7856,20.7972,20.7856,20.7856,18600.0
2005-09-30 12:40:00,35.82,35.85,35.82,35.85,74400.0,20.7914,20.8088,20.7914,20.8088,74400.0
2005-09-30 12:50:00,35.85,35.85,35.85,35.85,15000.0,20.8088,20.8088,20.8088,20.8088,15000.0
2005-09-30 13:00:00,35.85,35.88,35.85,35.87,61400.0,20.8088,20.8262,20.8088,20.8204,61400.0
2005-09-30 13:10:00,35.87,35.87,35.85,35.85,30200.0,20.8204,20.8204,20.8088,20.8088,30200.0
2005-09-30 13:20:00,35.86,35.87,35.85,35.85,27000.0,20.8146,20.8204,20.8088,20.8088,27000.0
2005-09-30 13:30:00,35.88,35.88,35.86,35.87,88000.0,20.8262,20.8262,20.8146,20.8204,88000.0
2005-09-30 13:40:00,35.87,35.88,35.84,35.84,19600.0,20.8204,20.8262,20.803,20.803,19600.0
2005-09-30 13:50:00,35.84,35.85,35.83,35.84,19000.0,20.803,20.8088,20.7972,20.803,19000.0
2005-09-30 14:00:00,35.84,35.84,35.82,35.84,36000.0,20.803,20.803,20.7914,20.803,36000.0
2005-09-30 14:10:00,35.86,35.86,35.84,35.84,32200.0,20.8146,20.8146,20.803,20.803,32200.0
2005-09-30 14:20:00,35.83,35.87,35.81,35.83,34000.0,20.7972,20.8204,20.7856,20.7972,34000.0
2005-09-30 14:30:00,35.84,35.9,35.84,35.88,34400.0,20.803,20.8378,20.803,20.8262,34400.0
2005-09-30 14:40:00,35.88,35.88,35.83,35.87,50800.0,20.8262,20.8262,20.7972,20.8204,50800.0
2005-09-30 14:50:00,35.87,35.88,35.85,35.87,48200.0,20.8204,20.8262,20.8088,20.8204,48200.0
2005-09-30 15:00:00,35.87,35.88,35.84,35.85,26400.0,20.8204,20.8262,20.803,20.8088,26400.0
2005-09-30 15:10:00,35.85,35.86,35.82,35.83,52200.0,20.8088,20.8146,20.7914,20.7972,52200.0
2005-09-30 15:20:00,35.83,35.87,35.81,35.85,53800.0,20.7972,20.8204,20.7856,20.8088,53800.0
2005-09-30 15:30:00,35.87,35.88,35.85,35.87,80200.0,20.8204,20.8262,20.8088,20.8204,80200.0
2005-09-30 15:40:00,35.87,35.89,35.85,35.88,81800.0,20.8204,20.832,20.8088,20.8262,81800.0
2005-09-30 15:50:00,35.88,35.9,35.88,35.9,140800.0,20.8262,20.8378,20.8262,20.8378,140800.0
2005-10-03 09:30:00,35.88,35.88,35.82,35.88,65400.0,20.8262,20.8262,20.7914,20.8262,65400.0
2005-10-03 09:40:00,35.87,35.88,35.83,35.85,95800.0,20.8204,20.8262,20.7972,20.8088,95800.0
2005-10-03 09:50:00,35.83,35.85,35.71,35.75,142000.0,20.7972,20.8088,20.7275,20.7507,142000.0
2005-10-03 10:00:00,35.74,35.8,35.63,35.68,176800.0,20.7449,20.7798,20.6811,20.7101,176800.0
2005-10-03 10:10:00,35.68,35.7,35.62,35.67,66800.0,20.7101,20.7217,20.6753,20.7043,66800.0
2005-10-03 10:20:00,35.67,35.73,35.67,35.7,71400.0,20.7043,20.7391,20.7043,20.7217,71400.0
2005-10-03 10:30:00,35.71,35.72,35.69,35.72,100400.0,20.7275,20.7333,20.7159,20.7333,100400.0
2005-10-03 10:40:00,35.72,35.82,35.72,35.81,139000.0,20.7333,20.7914,20.7333,20.7856,139000.0
2005-10-03 10:50:00,35.82,35.83,35.8,35.81,60800.0,20.7914,20.7972,20.7798,20.7856,60800.0
2005-10-03 11:00:00,35.81,35.84,35.81,35.81,219400.0,20.7856,20.803,20.7856,20.7856,219400.0
2005-10-03 11:10:00,35.81,35.85,35.79,35.85,118400.0,20.7856,20.8088,20.774,20.8088,118400.0
2005-10-03 11:20:00,35.85,35.87,35.83,35.84,44800.0,20.8088,20.8204,20.7972,20.803,44800.0
2005-10-03 11:30:00,35.83,35.85,35.79,35.8,37600.0,20.7972,20.8088,20.774,20.7798,37600.0
2005-10-03 11:40:00,35.8,35.8,35.77,35.77,57400.0,20.7798,20.7798,20.7623,20.7623,57400.0
2005-10-03 11:50:00,35.77,35.84,35.77,35.81,36600.0,20.7623,20.803,20.7623,20.7856,36600.0
2005-10-03 12:00:00,35.81,35.83,35.81,35.82,110800.0,20.7856,20.7972,20.7856,20.7914,110800.0
2005-10-03 12:10:00,35.82,35.83,35.81,35.82,67000.0,20.7914,20.7972,20.7856,20.7914,67000.0
2005-10-03 12:20:00,35.82,35.84,35.81,35.82,44600.0,20.7914,20.803,20.7856,20.7914,44600.0
2005-10-03 12:30:00,35.82,35.83,35.79,35.79,33200.0,20.7914,20.7972,20.774,20.774,33200.0
2005-10-03 12:40:00,35.79,35.83,35.79,35.83,36200.0,20.774,20.7972,20.774,20.7972,36200.0
2005-10-03 12:50:00,35.83,35.83,35.79,35.81,47600.0,20.7972,20.7972,20.774,20.7856,47600.0
2005-10-03 13:00:00,35.81,35.84,35.8,35.82,40000.0,20.7856,20.803,20.7798,20.7914,40000.0
2005-10-03 13:10:00,35.82,35.82,35.77,35.77,33400.0,20.7914,20.7914,20.7623,20.7623,33400.0
2005-10-03 13:20:00,35.77,35.8,35.74,35.76,51000.0,20.7623,20.7798,20.7449,20.7565,51000.0
2005-10-03 13:30:00,35.77,35.77,35.76,35.76,38600.0,20.7623,20.7623,20.7565,20.7565,38600.0
2005-10-03 13:40:00,35.76,35.8,35.75,35.76,51400.0,20.7565,20.7798,20.7507,20.7565,51400.0
2005-10-03 13:50:00,35.76,35.8,35.76,35.79,54000.0,20.7565,20.7798,20.7565,20.774,54000.0
2005-10-03 14:00:00,35.79,35.79,35.75,35.78,33800.0,20.774,20.774,20.7507,20.7681,33800.0
2005-10-03 14:10:00,35.78,35.79,35.75,35.77,39200.0,20.7681,20.774,20.7507,20.7623,39200.0
2005-10-03 14:20:00,35.76,35.77,35.75,35.77,110000.0,20.7565,20.7623,20.7507,20.7623,110000.0
2005-10-03 14:30:00,35.77,35.81,35.75,35.8,64800.0,20.7623,20.7856,20.7507,20.7798,64800.0
2005-10-03 14:40:00,35.79,35.81,35.75,35.78,65600.0,20.774,20.7856,20.7507,20.7681,65600.0
2005-10-03 14:50:00,35.79,35.79,35.77,35.77,118600.0,20.774,20.774,20.7623,20.7623,118600.0
2005-10-03 15:00:00,35.77,35.81,35.75,35.77,181600.0,20.7623,20.7856,20.7507,20.7623,181600.0
2005-10-03 15:10:00,35.77,35.81,35.77,35.81,219400.0,20.7623,20.7856,20.7623,20.7856,219400.0
2005-10-03 15:20:00,35.81,35.88,35.81,35.87,98400.0,20.7856,20.8262,20.7856,20.8204,98400.0
2005-10-03 15:30:00,35.87,35.88,35.8,35.83,94200.0,20.8204,20.8262,20.7798,20.7972,94200.0
2005-10-03 15:40:00,35.83,35.88,35.82,35.88,115400.0,20.7972,20.8262,20.7914,20.8262,115400.0
2005-10-03 15:50:00,35.88,35.9,35.87,35.88,228600.0,20.8262,20.8378,20.8204,20.8262,228600.0
2005-10-04 09:30:00,35.93,35.95,35.77,35.78,66000.0,20.8552,20.8668,20.7623,20.7681,66000.0
2005-10-04 09:40:00,35.79,35.82,35.68,35.79,55800.0,20.774,20.7914,20.7101,20.774,55800.0
2005-10-04 09:50:00,35.82,35.83,35.75,35.83,51400.0,20.7914,20.7972,20.7507,20.7972,51400.0
2005-10-04 10:00:00,35.83,35.99,35.83,35.98,85600.0,20.7972,20.89,20.7972,20.8842,85600.0
2005-10-04 10:10:00,35.98,36.05,35.93,35.96,254800.0,20.8842,20.9249,20.8552,20.8726,254800.0
2005-10-04 10:20:00,35.98,35.98,35.9,35.91,49800.0,20.8842,20.8842,20.8378,20.8436,49800.0
2005-10-04 10:30:00,35.94,35.94,35.75,35.76,51000.0,20.861,20.861,20.7507,20.7565,51000.0
2005-10-04 10:40:00,35.76,35.78,35.75,35.76,55000.0,20.7565,20.7681,20.7507,20.7565,55000.0
2005-10-04 10:50:00,35.76,35.88,35.75,35.84,80400.0,20.7565,20.8262,20.7507,20.803,80400.0
2005-10-04 11:00:00,35.86,35.86,35.8,35.8,65600.0,20.8146,20.8146,20.7798,20.7798,65600.0
2005-10-04 11:10:00,35.79,35.81,35.78,35.8,46600.0,20.774,20.7856,20.7681,20.7798,46600.0
2005-10-04 11:20:00,35.8,35.92,35.79,35.91,39800.0,20.7798,20.8494,20.774,20.8436,39800.0
2005-10-04 11:30:00,35.91,35.94,35.91,35.91,49600.0,20.8436,20.861,20.8436,20.8436,49600.0
2005-10-04 11:40:00,35.92,35.92,35.88,35.88,199800.0,20.8494,20.8494,20.8262,20.8262,199800.0
2005-10-04 11:50:00,35.89,35.98,35.88,35.98,54600.0,20.832,20.8842,20.8262,20.8842,54600.0
2005-10-04 12:00:00,35.98,35.98,35.94,35.94,48400.0,20.8842,20.8842,20.861,20.861,48400.0
2005-10-04 12:10:00,35.94,36.0,35.94,35.99,75200.0,20.861,20.8958,20.861,20.89,75200.0
2005-10-04 12:20:00,35.99,35.99,35.91,35.91,95400.0,20.89,20.89,20.8436,20.8436,95400.0
2005-10-04 12:30:00,35.93,35.93,35.9,35.91,56400.0,20.8552,20.8552,20.8378,20.8436,56400.0
2005-10-04 12:40:00,35.91,35.95,35.9,35.94,32800.0,20.8436,20.8668,20.8378,20.861,32800.0
2005-10-04 12:50:00,35.94,35.94,35.92,35.93,39600.0,20.861,20.861,20.8494,20.8552,39600.0
2005-10-04 13:00:00,35.92,35.97,35.92,35.95,31800.0,20.8494,20.8784,20.8494,20.8668,31800.0
2005-10-04 13:10:00,35.96,35.96,35.89,35.94,36200.0,20.8726,20.8726,20.832,20.861,36200.0
2005-10-04 13:20:00,35.94,35.95,35.91,35.93,27400.0,20.861,20.8668,20.8436,20.8552,27400.0
2005-10-04 13:30:00,35.93,35.94,35.91,35.93,36000.0,20.8552,20.861,20.8436,20.8552,36000.0
2005-10-04 13:40:00,35.93,35.93,35.9,35.9,75600.0,20.8552,20.8552,20.8378,20.8378,75600.0
2005-10-04 13:50:00,35.91,35.91,35.85,35.86,61800.0,20.8436,20.8436,20.8088,20.8146,61800.0
2005-10-04 14:00:00,35.88,35.88,35.84,35.85,45000.0,20.8262,20.8262,20.803,20.8088,45000.0
2005-10-04 14:10:00,35.87,35.87,35.8,35.8,52600.0,20.8204,20.8204,20.7798,20.7798,52600.0
2005-10-04 14:20:00,35.82,35.82,35.75,35.76,107000.0,20.7914,20.7914,20.7507,20.7565,107000.0
2005-10-04 14:30:00,35.77,35.77,35.64,35.65,182600.0,20.7623,20.7623,20.6869,20.6927,182600.0
2005-10-04 14:40:00,35.66,35.69,35.55,35.55,120000.0,20.6985,20.7159,20.6346,20.6346,120000.0
2005-10-04 14:50:00,35.55,35.57,35.4,35.4,78600.0,20.6346,20.6463,20.5476,20.5476,78600.0
2005-10-04 15:00:00,35.42,35.46,35.4,35.41,118600.0,20.5592,20.5824,20.5476,20.5534,118600.0
2005-10-04 15:10:00,35.4,35.42,35.33,35.38,129000.0,20.5476,20.5592,20.5069,20.536,129000.0
2005-10-04 15:20:00,35.38,35.38,35.26,35.36,104000.0,20.536,20.536,20.4663,20.5244,104000.0
2005-10-04 15:30:00,35.35,35.39,35.29,35.37,114400.0,20.5186,20.5418,20.4837,20.5302,114400.0
2005-10-04 15:40:00,35.4,35.45,35.33,35.35,100800.0,20.5476,20.5766,20.5069,20.5186,100800.0
2005-10-04 15:50:00,35.35,35.35,35.3,35.3,148000.0,20.5186,20.5186,20.4895,20.4895,148000.0
2005-10-05 09:30:00,35.3,35.32,35.02,35.02,92800.0,20.4895,20.5011,20.327,20.327,92800.0
2005-10-05 09:40:00,35.02,35.16,34.99,35.15,127400.0,20.327,20.4083,20.3096,20.4025,127400.0
2005-10-05 09:50:00,35.15,35.4,35.13,35.4,62200.0,20.4025,20.5476,20.3909,20.5476,62200.0
2005-10-05 10:00:00,35.4,35.4,35.29,35.31,175200.0,20.5476,20.5476,20.4837,20.4953,175200.0
2005-10-05 10:10:00,35.31,35.34,35.24,35.29,124400.0,20.4953,20.5128,20.4547,20.4837,124400.0
2005-10-05 10:20:00,35.27,35.35,35.23,35.23,127800.0,20.4721,20.5186,20.4489,20.4489,127800.0
2005-10-05 10:30:00,35.23,35.26,35.16,35.26,58600.0,20.4489,20.4663,20.4083,20.4663,58600.0
2005-10-05 10:40:00,35.25,35.35,35.25,35.35,69000.0,20.4605,20.5186,20.4605,20.5186,69000.0
2005-10-05 10:50:00,35.33,35.45,35.3,35.41,50600.0,20.5069,20.5766,20.4895,20.5534,50600.0
2005-10-05 11:00:00,35.4,35.41,35.35,35.39,39600.0,20.5476,20.5534,20.5186,20.5418,39600.0
2005-10-05 11:10:00,35.38,35.38,35.31,35.37,112400.0,20.536,20.536,20.4953,20.5302,112400.0
2005-10-05 11:20:00,35.37,35.38,35.23,35.25,43400.0,20.5302,20.536,20.4489,20.4605,43400.0
2005-10-05 11:30:00,35.26,35.36,35.22,35.34,36600.0,20.4663,20.5244,20.4431,20.5128,36600.0
2005-10-05 11:40:00,35.35,35.35,35.24,35.24,49800.0,20.5186,20.5186,20.4547,20.4547,49800.0
2005-10-05 11:50:00,35.24,35.25,35.16,35.2,73800.0,20.4547,20.4605,20.4083,20.4315,73800.0
2005-10-05 12:00:00,35.2,35.2,35.09,35.12,63600.0,20.4315,20.4315,20.3676,20.3851,63600.0
2005-10-05 12:10:00,35.12,35.19,35.12,35.15,49600.0,20.3851,20.4257,20.3851,20.4025,49600.0
2005-10-05 12:20:00,35.16,35.17,35.11,35.11,17600.0,20.4083,20.4141,20.3793,20.3793,17600.0
2005-10-05 12:30:00,35.12,35.19,35.11,35.17,39400.0,20.3851,20.4257,20.3793,20.4141,39400.0
2005-10-05 12:40:00,35.17,35.19,35.14,35.19,20400.0,20.4141,20.4257,20.3967,20.4257,20400.0
2005-10-05 12:50:00,35.19,35.19,35.11,35.14,34600.0,20.4257,20.4257,20.3793,20.3967,34600.0
2005-10-05 13:00:00,35.13,35.21,35.13,35.18,21600.0,20.3909,20.4373,20.3909,20.4199,21600.0
2005-10-05 13:10:00,35.18,35.19,35.12,35.14,60400.0,20.4199,20.4257,20.3851,20.3967,60400.0
2005-10-05 13:20:00,35.15,35.24,35.13,35.22,100000.0,20.4025,20.4547,20.3909,20.4431,100000.0
2005-10-05 13:30:00,35.23,35.27,35.22,35.26,88800.0,20.4489,20.4721,20.4431,20.4663,88800.0
2005-10-05 13:40:00,35.26,35.26,35.2,35.23,33200.0,20.4663,20.4663,20.4315,20.4489,33200.0
2005-10-05 13:50:00,35.21,35.21,35.15,35.16,14200.0,20.4373,20.4373,20.4025,20.4083,14200.0
2005-10-05 14:00:00,35.16,35.19,35.15,35.15,23600.0,20.4083,20.4257,20.4025,20.4025,23600.0
2005-10-05 14:10:00,35.16,35.26,35.15,35.24,79800.0,20.4083,20.4663,20.4025,20.4547,79800.0
2005-10-05 14:20:00,35.26,35.32,35.24,35.24,85600.0,20.4663,20.5011,20.4547,20.4547,85600.0
2005-10-05 14:30:00,35.24,35.26,35.2,35.22,66600.0,20.4547,20.4663,20.4315,20.4431,66600.0
2005-10-05 14:40:00,35.21,35.24,35.17,35.19,35400.0,20.4373,20.4547,20.4141,20.4257,35400.0
2005-10-05 14:50:00,35.18,35.26,35.18,35.22,49800.0,20.4199,20.4663,20.4199,20.4431,49800.0
2005-10-05 15:00:00,35.2,35.22,35.15,35.18,74000.0,20.4315,20.4431,20.4025,20.4199,74000.0
2005-10-05 15:10:00,35.18,35.19,35.11,35.11,25400.0,20.4199,20.4257,20.3793,20.3793,25400.0
2005-10-05 15:20:00,35.1,35.11,35.04,35.08,58800.0,20.3734,20.3793,20.3386,20.3618,58800.0
2005-10-05 15:30:00,35.08,35.09,34.98,34.99,70000.0,20.3618,20.3676,20.3038,20.3096,70000.0
2005-10-05 15:40:00,35.0,35.08,34.93,34.99,100200.0,20.3154,20.3618,20.2748,20.3096,100200.0
2005-10-05 15:50:00,34.97,34.98,34.9,34.91,116600.0,20.298,20.3038,20.2574,20.2632,116600.0
2005-10-06 09:30:00,35.06,35.15,35.05,35.05,75000.0,20.3502,20.4025,20.3444,20.3444,75000.0
2005-10-06 09:40:00,35.02,35.1,35.02,35.07,78800.0,20.327,20.3734,20.327,20.356,78800.0
2005-10-06 09:50:00,35.08,35.17,35.07,35.12,139000.0,20.3618,20.4141,20.356,20.3851,139000.0
2005-10-06 10:00:00,35.11,35.2,35.1,35.13,146600.0,20.3793,20.4315,20.3734,20.3909,146600.0
2005-10-06 10:10:00,35.13,35.18,35.13,35.17,176200.0,20.3909,20.4199,20.3909,20.4141,176200.0
2005-10-06 10:20:00,35.19,35.19,35.16,35.18,196400.0,20.4257,20.4257,20.4083,20.4199,196400.0
2005-10-06 10:30:00,35.18,35.27,35.17,35.26,175000.0,20.4199,20.4721,20.4141,20.4663,175000.0
2005-10-06 10:40:00,35.26,35.34,35.25,35.33,152400.0,20.4663,20.5128,20.4605,20.5069,152400.0
2005-10-06 10:50:00,35.33,35.33,35.24,35.26,86800.0,20.5069,20.5069,20.4547,20.4663,86800.0
2005-10-06 11:00:00,35.24,35.34,35.24,35.34,77200.0,20.4547,20.5128,20.4547,20.5128,77200.0
2005-10-06 11:10:00,35.33,35.46,35.33,35.45,91000.0,20.5069,20.5824,20.5069,20.5766,91000.0
2005-10-06 11:20:00,35.44,35.46,35.41,35.44,41400.0,20.5708,20.5824,20.5534,20.5708,41400.0
2005-10-06 11:30:00,35.44,35.51,35.43,35.5,431400.0,20.5708,20.6114,20.565,20.6056,431400.0
2005-10-06 11:40:00,35.5,35.55,35.49,35.54,103200.0,20.6056,20.6346,20.5998,20.6288,103200.0
2005-10-06 11:50:00,35.55,35.55,35.5,35.52,86400.0,20.6346,20.6346,20.6056,20.6172,86400.0
2005-10-06 12:00:00,35.51,35.53,35.49,35.53,107400.0,20.6114,20.623,20.5998,20.623,107400.0
2005-10-06 12:10:00,35.54,35.54,35.49,35.5,58600.0,20.6288,20.6288,20.5998,20.6056,58600.0
2005-10-06 12:20:00,35.5,35.54,35.49,35.5,86000.0,20.6056,20.6288,20.5998,20.6056,86000.0
2005-10-06 12:30:00,35.5,35.51,35.45,35.49,171000.0,20.6056,20.6114,20.5766,20.5998,171000.0
2005-10-06 12:40:00,35.49,35.54,35.46,35.54,161200.0,20.5998,20.6288,20.5824,20.6288,161200.0
2005-10-06 12:50:00,35.54,35.54,35.49,35.52,159200.0,20.6288,20.6288,20.5998,20.6172,159200.0
2005-10-06 13:00:00,35.52,35.53,35.5,35.5,109200.0,20.6172,20.623,20.6056,20.6056,109200.0
2005-10-06 13:10:00,35.5,35.51,35.48,35.49,127200.0,20.6056,20.6114,20.594,20.5998,127200.0
2005-10-06 13:20:00,35.49,35.52,35.47,35.5,76800.0,20.5998,20.6172,20.5882,20.6056,76800.0
2005-10-06 13:30:00,35.5,35.52,35.5,35.51,64000.0,20.6056,20.6172,20.6056,20.6114,64000.0
2005-10-06 13:40:00,35.52,35.52,35.49,35.49,69200.0,20.6172,20.6172,20.5998,20.5998,69200.0
2005-10-06 13:50:00,35.49,35.49,35.4,35.41,174400.0,20.5998,20.5998,20.5476,20.5534,174400.0
2005-10-06 14:00:00,35.41,35.44,35.37,35.38,244600.0,20.5534,20.5708,20.5302,20.536,244600.0
2005-10-06 14:10:00,35.38,35.41,35.33,35.38,111400.0,20.536,20.5534,20.5069,20.536,111400.0
2005-10-06 14:20:00,35.38,35.38,35.28,35.28,115600.0,20.536,20.536,20.4779,20.4779,115600.0
2005-10-06 14:30:00,35.27,35.3,35.25,35.27,126200.0,20.4721,20.4895,20.4605,20.4721,126200.0
2005-10-06 14:40:00,35.27,35.31,35.2,35.2,172000.0,20.4721,20.4953,20.4315,20.4315,172000.0
2005-10-06 14:50:00,35.19,35.19,35.03,35.07,204200.0,20.4257,20.4257,20.3328,20.356,204200.0
2005-10-06 15:00:00,35.06,35.06,34.96,34.98,124200.0,20.3502,20.3502,20.2922,20.3038,124200.0
2005-10-06 15:10:00,34.99,35.17,34.99,35.12,85600.0,20.3096,20.4141,20.3096,20.3851,85600.0
2005-10-06 15:20:00,35.12,35.13,34.98,35.01,116800.0,20.3851,20.3909,20.3038,20.3212,116800.0
2005-10-06 15:30:00,35.01,35.02,34.85,34.88,140600.0,20.3212,20.327,20.2283,20.2458,140600.0
2005-10-06 15:40:00,34.88,35.22,34.88,35.22,146400.0,20.2458,20.4431,20.2458,20.4431,146400.0
2005-10-06 15:50:00,35.23,35.32,35.17,35.17,105400.0,20.4489,20.5011,20.4141,20.4141,105400.0
2005-10-07 09:30:00,35.31,35.35,35.18,35.32,75200.0,20.4953,20.5186,20.4199,20.5011,75200.0
2005-10-07 09:40:00,35.32,35.32,35.1,35.15,131800.0,20.5011,20.5011,20.3734,20.4025,131800.0
2005-10-07 09:50:00,35.14,35.16,35.02,35.16,95000.0,20.3967,20.4083,20.327,20.4083,95000.0
2005-10-07 10:00:00,35.14,35.15,35.05,35.08,48000.0,20.3967,20.4025,20.3444,20.3618,48000.0
2005-10-07 10:10:00,35.07,35.08,35.01,35.05,83600.0,20.356,20.3618,20.3212,20.3444,83600.0
2005-10-07 10:20:00,35.05,35.16,35.0,35.08,108400.0,20.3444,20.4083,20.3154,20.3618,108400.0
2005-10-07 10:30:00,35.09,35.2,35.07,35.18,126800.0,20.3676,20.4315,20.356,20.4199,126800.0
2005-10-07 10:40:00,35.18,35.23,35.15,35.16,261200.0,20.4199,20.4489,20.4025,20.4083,261200.0
2005-10-07 10:50:00,35.15,35.27,35.15,35.22,88800.0,20.4025,20.4721,20.4025,20.4431,88800.0
2005-10-07 11:00:00,35.22,35.23,35.13,35.13,67600.0,20.4431,20.4489,20.3909,20.3909,67600.0
2005-10-07 11:10:00,35.13,35.13,35.05,35.06,97400.0,20.3909,20.3909,20.3444,20.3502,97400.0
2005-10-07 11:20:00,35.06,35.17,35.04,35.12,62800.0,20.3502,20.4141,20.3386,20.3851,62800.0
2005-10-07 11:30:00,35.12,35.13,35.03,35.1,123600.0,20.3851,20.3909,20.3328,20.3734,123600.0
2005-10-07 11:40:00,35.11,35.17,35.1,35.12,79000.0,20.3793,20.4141,20.3734,20.3851,79000.0
2005-10-07 11:50:00,35.12,35.2,35.1,35.13,90200.0,20.3851,20.4315,20.3734,20.3909,90200.0
2005-10-07 12:00:00,35.14,35.17,35.1,35.11,92000.0,20.3967,20.4141,20.3734,20.3793,92000.0
2005-10-07 12:10:00,35.11,35.11,35.02,35.04,124800.0,20.3793,20.3793,20.327,20.3386,124800.0
2005-10-07 12:20:00,35.02,35.02,34.96,34.98,26600.0,20.327,20.327,20.2922,20.3038,26600.0
2005-10-07 12:30:00,34.98,35.0,34.96,34.99,88200.0,20.3038,20.3154,20.2922,20.3096,88200.0
2005-10-07 12:40:00,34.99,35.05,34.99,35.03,23000.0,20.3096,20.3444,20.3096,20.3328,23000.0
2005-10-07 12:50:00,35.04,35.04,34.93,34.94,30600.0,20.3386,20.3386,20.2748,20.2806,30600.0
2005-10-07 13:00:00,34.95,34.98,34.92,34.97,28800.0,20.2864,20.3038,20.269,20.298,28800.0
2005-10-07 13:10:00,34.99,35.01,34.98,34.99,98600.0,20.3096,20.3212,20.3038,20.3096,98600.0
2005-10-07 13:20:00,34.99,34.99,34.96,34.96,34400.0,20.3096,20.3096,20.2922,20.2922,34400.0
2005-10-07 13:30:00,34.95,34.99,34.95,34.99,46200.0,20.2864,20.3096,20.2864,20.3096,46200.0
2005-10-07 13:40:00,34.99,35.0,34.97,34.99,94800.0,20.3096,20.3154,20.298,20.3096,94800.0
2005-10-07 13:50:00,34.98,34.98,34.93,34.93,32000.0,20.3038,20.3038,20.2748,20.2748,32000.0
2005-10-07 14:00:00,34.93,34.94,34.89,34.92,84400.0,20.2748,20.2806,20.2516,20.269,84400.0
2005-10-07 14:10:00,34.92,34.96,34.9,34.94,61800.0,20.269,20.2922,20.2574,20.2806,61800.0
2005-10-07 14:20:00,34.94,34.95,34.93,34.95,54600.0,20.2806,20.2864,20.2748,20.2864,54600.0
2005-10-07 14:30:00,34.95,34.99,34.95,34.99,71200.0,20.2864,20.3096,20.2864,20.3096,71200.0
2005-10-07 14:40:00,34.99,35.04,34.98,35.01,135600.0,20.3096,20.3386,20.3038,20.3212,135600.0
2005-10-07 14:50:00,35.0,35.01,34.98,34.98,225800.0,20.3154,20.3212,20.3038,20.3038,225800.0
2005-10-07 15:00:00,34.98,35.0,34.95,34.97,73600.0,20.3038,20.3154,20.2864,20.298,73600.0
2005-10-07 15:10:00,34.97,35.0,34.97,34.98,67000.0,20.298,20.3154,20.298,20.3038,67000.0
2005-10-07 15:20:00,34.98,35.0,34.98,34.99,119200.0,20.3038,20.3154,20.3038,20.3096,119200.0
2005-10-07 15:30:00,34.99,34.99,34.96,34.97,84400.0,20.3096,20.3096,20.2922,20.298,84400.0
2005-10-07 15:40:00,34.97,34.97,34.93,34.94,188200.0,20.298,20.298,20.2748,20.2806,188200.0
2005-10-07 15:50:00,34.94,34.96,34.92,34.96,219200.0,20.2806,20.2922,20.269,20.2922,219200.0
2005-10-10 09:30:00,34.85,34.91,34.75,34.91,65400.0,20.2283,20.2632,20.1703,20.2632,65400.0
2005-10-10 09:40:00,34.89,34.99,34.82,34.83,70600.0,20.2516,20.3096,20.2109,20.2167,70600.0
2005-10-10 09:50:00,34.84,34.9,34.76,34.77,74600.0,20.2225,20.2574,20.1761,20.1819,74600.0
2005-10-10 10:00:00,34.77,34.77,34.69,34.69,60000.0,20.1819,20.1819,20.1355,20.1355,60000.0
2005-10-10 10:10:00,34.69,34.69,34.58,34.6,98600.0,20.1355,20.1355,20.0716,20.0832,98600.0
2005-10-10 10:20:00,34.6,34.74,34.57,34.63,83600.0,20.0832,20.1645,20.0658,20.1006,83600.0
2005-10-10 10:30:00,34.63,34.69,34.62,34.64,50400.0,20.1006,20.1355,20.0948,20.1064,50400.0
2005-10-10 10:40:00,34.65,34.76,34.64,34.7,77600.0,20.1122,20.1761,20.1064,20.1413,77600.0
2005-10-10 10:50:00,34.7,34.72,34.67,34.67,87000.0,20.1413,20.1529,20.1239,20.1239,87000.0
2005-10-10 11:00:00,34.68,34.77,34.68,34.74,63200.0,20.1297,20.1819,20.1297,20.1645,63200.0
2005-10-10 11:10:00,34.75,34.76,34.71,34.71,27600.0,20.1703,20.1761,20.1471,20.1471,27600.0
2005-10-10 11:20:00,34.7,34.74,34.7,34.71,44400.0,20.1413,20.1645,20.1413,20.1471,44400.0
2005-10-10 11:30:00,34.72,34.74,34.67,34.7,28200.0,20.1529,20.1645,20.1239,20.1413,28200.0
2005-10-10 11:40:00,34.7,34.73,34.68,34.72,49400.0,20.1413,20.1587,20.1297,20.1529,49400.0
2005-10-10 11:50:00,34.73,34.79,34.67,34.69,49000.0,20.1587,20.1935,20.1239,20.1355,49000.0
2005-10-10 12:00:00,34.67,34.71,34.66,34.71,51200.0,20.1239,20.1471,20.1181,20.1471,51200.0
2005-10-10 12:10:00,34.71,34.71,34.69,34.7,43000.0,20.1471,20.1471,20.1355,20.1413,43000.0
2005-10-10 12:20:00,34.7,34.73,34.69,34.73,79200.0,20.1413,20.1587,20.1355,20.1587,79200.0
2005-10-10 12:30:00,34.73,34.76,34.73,34.74,67000.0,20.1587,20.1761,20.1587,20.1645,67000.0
2005-10-10 12:40:00,34.74,34.76,34.72,34.72,50400.0,20.1645,20.1761,20.1529,20.1529,50400.0
2005-10-10 12:50:00,34.74,34.8,34.73,34.74,40800.0,20.1645,20.1993,20.1587,20.1645,40800.0
2005-10-10 13:00:00,34.74,34.74,34.71,34.74,35200.0,20.1645,20.1645,20.1471,20.1645,35200.0
2005-10-10 13:10:00,34.74,34.77,34.73,34.76,38600.0,20.1645,20.1819,20.1587,20.1761,38600.0
2005-10-10 13:20:00,34.77,34.8,34.74,34.77,14000.0,20.1819,20.1993,20.1645,20.1819,14000.0
2005-10-10 13:30:00,34.77,34.8,34.76,34.77,51800.0,20.1819,20.1993,20.1761,20.1819,51800.0
2005-10-10 13:40:00,34.77,34.77,34.72,34.72,63800.0,20.1819,20.1819,20.1529,20.1529,63800.0
2005-10-10 13:50:00,34.72,34.72,34.7,34.71,21800.0,20.1529,20.1529,20.1413,20.1471,21800.0
2005-10-10 14:00:00,34.72,34.74,34.7,34.71,32400.0,20.1529,20.1645,20.1413,20.1471,32400.0
2005-10-10 14:10:00,34.71,34.72,34.7,34.71,33000.0,20.1471,20.1529,20.1413,20.1471,33000.0
2005-10-10 14:20:00,34.7,34.71,34.68,34.68,57400.0,20.1413,20.1471,20.1297,20.1297,57400.0
2005-10-10 14:30:00,34.68,34.69,34.63,34.63,49400.0,20.1297,20.1355,20.1006,20.1006,49400.0
2005-10-10 14:40:00,34.63,34.64,34.58,34.58,33400.0,20.1006,20.1064,20.0716,20.0716,33400.0
2005-10-10 14:50:00,34.58,34.72,34.57,34.66,36000.0,20.0716,20.1529,20.0658,20.1181,36000.0
2005-10-10 15:00:00,34.66,34.68,34.64,34.66,53400.0,20.1181,20.1297,20.1064,20.1181,53400.0
2005-10-10 15:10:00,34.67,34.67,34.58,34.59,47800.0,20.1239,20.1239,20.0716,20.0774,47800.0
2005-10-10 15:20:00,34.6,34.68,34.59,34.65,38200.0,20.0832,20.1297,20.0774,20.1122,38200.0
2005-10-10 15:30:00,34.65,34.75,34.63,34.75,53000.0,20.1122,20.1703,20.1006,20.1703,53000.0
2005-10-10 15:40:00,34.75,34.75,34.66,34.7,113400.0,20.1703,20.1703,20.1181,20.1413,113400.0
2005-10-10 15:50:00,34.7,34.71,34.66,34.68,85400.0,20.1413,20.1471,20.1181,20.1297,85400.0
2005-10-11 09:30:00,34.67,34.73,34.58,34.62,94400.0,20.1239,20.1587,20.0716,20.0948,94400.0
2005-10-11 09:40:00,34.63,34.77,34.63,34.77,46200.0,20.1006,20.1819,20.1006,20.1819,46200.0
2005-10-11 09:50:00,34.77,34.77,34.67,34.7,33600.0,20.1819,20.1819,20.1239,20.1413,33600.0
2005-10-11 10:00:00,34.7,34.71,34.66,34.69,61000.0,20.1413,20.1471,20.1181,20.1355,61000.0
2005-10-11 10:10:00,34.7,34.7,34.56,34.63,36600.0,20.1413,20.1413,20.06,20.1006,36600.0
2005-10-11 10:20:00,34.63,34.66,34.61,34.65,36800.0,20.1006,20.1181,20.089,20.1122,36800.0
2005-10-11 10:30:00,34.65,34.67,34.59,34.59,51400.0,20.1122,20.1239,20.0774,20.0774,51400.0
2005-10-11 10:40:00,34.58,34.58,34.51,34.52,46600.0,20.0716,20.0716,20.031,20.0368,46600.0
2005-10-11 10:50:00,34.52,34.55,34.49,34.51,63200.0,20.0368,20.0542,20.0194,20.031,63200.0
2005-10-11 11:00:00,34.51,34.51,34.43,34.47,77800.0,20.031,20.031,19.9846,20.0078,77800.0
2005-10-11 11:10:00,34.46,34.5,34.42,34.49,60800.0,20.002,20.0252,19.9787,20.0194,60800.0
2005-10-11 11:20:00,34.5,34.51,34.47,34.48,52800.0,20.0252,20.031,20.0078,20.0136,52800.0
2005-10-11 11:30:00,34.47,34.48,34.43,34.48,62000.0,20.0078,20.0136,19.9846,20.0136,62000.0
2005-10-11 11:40:00,34.48,34.54,34.48,34.53,77600.0,20.0136,20.0484,20.0136,20.0426,77600.0
2005-10-11 11:50:00,34.51,34.52,34.5,34.5,29400.0,20.031,20.0368,20.0252,20.0252,29400.0
2005-10-11 12:00:00,34.51,34.51,34.49,34.5,45800.0,20.031,20.031,20.0194,20.0252,45800.0
2005-10-11 12:10:00,34.51,34.52,34.48,34.49,36000.0,20.031,20.0368,20.0136,20.0194,36000.0
2005-10-11 12:20:00,34.49,34.5,34.47,34.49,45200.0,20.0194,20.0252,20.0078,20.0194,45200.0
2005-10-11 12:30:00,34.5,34.59,34.5,34.58,31400.0,20.0252,20.0774,20.0252,20.0716,31400.0
2005-10-11 12:40:00,34.59,34.63,34.57,34.59,32600.0,20.0774,20.1006,20.0658,20.0774,32600.0
2005-10-11 12:50:00,34.59,34.59,34.5,34.5,18200.0,20.0774,20.0774,20.0252,20.0252,18200.0
2005-10-11 13:00:00,34.5,34.5,34.47,34.49,38800.0,20.0252,20.0252,20.0078,20.0194,38800.0
2005-10-11 13:10:00,34.49,34.5,34.49,34.49,35400.0,20.0194,20.0252,20.0194,20.0194,35400.0
2005-10-11 13:20:00,34.48,34.51,34.48,34.5,38600.0,20.0136,20.031,20.0136,20.0252,38600.0
2005-10-11 13:30:00,34.5,34.52,34.48,34.49,23200.0,20.0252,20.0368,20.0136,20.0194,23200.0
2005-10-11 13:40:00,34.48,34.51,34.47,34.49,18600.0,20.0136,20.031,20.0078,20.0194,18600.0
2005-10-11 13:50:00,34.49,34.51,34.48,34.49,67800.0,20.0194,20.031,20.0136,20.0194,67800.0
2005-10-11 14:00:00,34.48,34.48,34.43,34.48,69000.0,20.0136,20.0136,19.9846,20.0136,69000.0
2005-10-11 14:10:00,34.49,34.58,34.47,34.52,91200.0,20.0194,20.0716,20.0078,20.0368,91200.0
2005-10-11 14:20:00,34.52,34.57,34.52,34.52,46800.0,20.0368,20.0658,20.0368,20.0368,46800.0
2005-10-11 14:30:00,34.55,34.56,34.52,34.55,42800.0,20.0542,20.06,20.0368,20.0542,42800.0
2005-10-11 14:40:00,34.55,34.55,34.5,34.53,51600.0,20.0542,20.0542,20.0252,20.0426,51600.0
2005-10-11 14:50:00,34.54,34.57,34.5,34.52,75200.0,20.0484,20.0658,20.0252,20.0368,75200.0
2005-10-11 15:00:00,34.52,34.56,34.5,34.5,95800.0,20.0368,20.06,20.0252,20.0252,95800.0
2005-10-11 15:10:00,34.5,34.52,34.47,34.49,61800.0,20.0252,20.0368,20.0078,20.0194,61800.0
2005-10-11 15:20:00,34.49,34.49,34.44,34.44,61600.0,20.0194,20.0194,19.9904,19.9904,61600.0
2005-10-11 15:30:00,34.44,34.44,34.42,34.43,74800.0,19.9904,19.9904,19.9787,19.9846,74800.0
2005-10-11 15:40:00,34.43,34.51,34.43,34.46,92600.0,19.9846,20.031,19.9846,20.002,92600.0
2005-10-11 15:50:00,34.46,34.53,34.46,34.48,140800.0,20.002,20.0426,20.002,20.0136,140800.0
2005-10-12 09:30:00,34.5,34.63,34.5,34.56,60400.0,20.0252,20.1006,20.0252,20.06,60400.0
2005-10-12 09:40:00,34.55,34.73,34.52,34.63,62000.0,20.0542,20.1587,20.0368,20.1006,62000.0
2005-10-12 09:50:00,34.63,34.63,34.51,34.56,43400.0,20.1006,20.1006,20.031,20.06,43400.0
2005-10-12 10:00:00,34.58,34.58,34.46,34.46,46400.0,20.0716,20.0716,20.002,20.002,46400.0
2005-10-12 10:10:00,34.44,34.58,34.41,34.56,81800.0,19.9904,20.0716,19.9729,20.06,81800.0
2005-10-12 10:20:00,34.56,34.67,34.52,34.63,56000.0,20.06,20.1239,20.0368,20.1006,56000.0
2005-10-12 10:30:00,34.62,34.63,34.52,34.52,47200.0,20.0948,20.1006,20.0368,20.0368,47200.0
2005-10-12 10:40:00,34.52,34.63,34.52,34.6,70400.0,20.0368,20.1006,20.0368,20.0832,70400.0
2005-10-12 10:50:00,34.59,34.62,34.51,34.61,77600.0,20.0774,20.0948,20.031,20.089,77600.0
2005-10-12 11:00:00,34.62,34.71,34.61,34.7,187200.0,20.0948,20.1471,20.089,20.1413,187200.0
2005-10-12 11:10:00,34.69,34.83,34.69,34.78,166200.0,20.1355,20.2167,20.1355,20.1877,166200.0
2005-10-12 11:20:00,34.78,34.85,34.75,34.83,99600.0,20.1877,20.2283,20.1703,20.2167,99600.0
2005-10-12 11:30:00,34.83,34.86,34.71,34.73,68400.0,20.2167,20.2341,20.1471,20.1587,68400.0
2005-10-12 11:40:00,34.73,34.74,34.62,34.62,38800.0,20.1587,20.1645,20.0948,20.0948,38800.0
2005-10-12 11:50:00,34.62,34.62,34.53,34.55,56600.0,20.0948,20.0948,20.0426,20.0542,56600.0
2005-10-12 12:00:00,34.55,34.64,34.54,34.6,62400.0,20.0542,20.1064,20.0484,20.0832,62400.0
2005-10-12 12:10:00,34.6,34.67,34.58,34.63,34800.0,20.0832,20.1239,20.0716,20.1006,34800.0
2005-10-12 12:20:00,34.63,34.63,34.55,34.56,37600.0,20.1006,20.1006,20.0542,20.06,37600.0
2005-10-12 12:30:00,34.56,34.58,34.52,34.52,84000.0,20.06,20.0716,20.0368,20.0368,84000.0
2005-10-12 12:40:00,34.52,34.54,34.5,34.51,157800.0,20.0368,20.0484,20.0252,20.031,157800.0
2005-10-12 12:50:00,34.49,34.5,34.45,34.45,60400.0,20.0194,20.0252,19.9962,19.9962,60400.0
2005-10-12 13:00:00,34.45,34.49,34.42,34.49,47600.0,19.9962,20.0194,19.9787,20.0194,47600.0
2005-10-12 13:10:00,34.52,34.52,34.44,34.46,59600.0,20.0368,20.0368,19.9904,20.002,59600.0
2005-10-12 13:20:00,34.46,34.49,34.37,34.38,57800.0,20.002,20.0194,19.9497,19.9555,57800.0
2005-10-12 13:30:00,34.38,34.38,34.31,34.34,71000.0,19.9555,19.9555,19.9149,19.9323,71000.0
2005-10-12 13:40:00,34.33,34.33,34.19,34.23,92000.0,19.9265,19.9265,19.8452,19.8685,92000.0
2005-10-12 13:50:00,34.23,34.25,34.21,34.24,54400.0,19.8685,19.8801,19.8569,19.8743,54400.0
2005-10-12 14:00:00,34.24,34.24,34.16,34.17,91600.0,19.8743,19.8743,19.8278,19.8336,91600.0
2005-10-12 14:10:00,34.17,34.17,34.06,34.1,127200.0,19.8336,19.8336,19.7698,19.793,127200.0
2005-10-12 14:20:00,34.1,34.1,33.99,34.07,116600.0,19.793,19.793,19.7292,19.7756,116600.0
2005-10-12 14:30:00,34.07,34.09,34.0,34.04,105200.0,19.7756,19.7872,19.735,19.7582,105200.0
2005-10-12 14:40:00,34.04,34.11,34.0,34.08,98200.0,19.7582,19.7988,19.735,19.7814,98200.0
2005-10-12 14:50:00,34.08,34.14,34.07,34.1,58800.0,19.7814,19.8162,19.7756,19.793,58800.0
2005-10-12 15:00:00,34.09,34.19,34.03,34.18,81200.0,19.7872,19.8452,19.7524,19.8394,81200.0
2005-10-12 15:10:00,34.17,34.19,34.16,34.19,74000.0,19.8336,19.8452,19.8278,19.8452,74000.0
2005-10-12 15:20:00,34.19,34.3,34.19,34.27,94400.0,19.8452,19.9091,19.8452,19.8917,94400.0
2005-10-12 15:30:00,34.27,34.29,34.19,34.22,95200.0,19.8917,19.9033,19.8452,19.8627,95200.0
2005-10-12 15:40:00,34.22,34.29,34.21,34.26,113400.0,19.8627,19.9033,19.8569,19.8859,113400.0
2005-10-12 15:50:00,34.27,34.31,34.25,34.3,136200.0,19.8917,19.9149,19.8801,19.9091,136200.0
2005-10-13 09:30:00,34.33,34.35,34.21,34.23,67400.0,19.9265,19.9381,19.8569,19.8685,67400.0
2005-10-13 09:40:00,34.24,34.24,34.12,34.19,57000.0,19.8743,19.8743,19.8046,19.8452,57000.0
2005-10-13 09:50:00,34.21,34.22,34.1,34.21,55000.0,19.8569,19.8627,19.793,19.8569,55000.0
2005-10-13 10:00:00,34.2,34.2,34.16,34.17,102200.0,19.8511,19.8511,19.8278,19.8336,102200.0
2005-10-13 10:10:00,34.19,34.22,34.16,34.18,84800.0,19.8452,19.8627,19.8278,19.8394,84800.0
2005-10-13 10:20:00,34.17,34.24,34.17,34.22,58200.0,19.8336,19.8743,19.8336,19.8627,58200.0
2005-10-13 10:30:00,34.22,34.36,34.22,34.36,61600.0,19.8627,19.9439,19.8627,19.9439,61600.0
2005-10-13 10:40:00,34.35,34.36,34.27,34.28,98000.0,19.9381,19.9439,19.8917,19.8975,98000.0
2005-10-13 10:50:00,34.27,34.28,34.2,34.22,53400.0,19.8917,19.8975,19.8511,19.8627,53400.0
2005-10-13 11:00:00,34.22,34.25,34.22,34.22,98400.0,19.8627,19.8801,19.8627,19.8627,98400.0
2005-10-13 11:10:00,34.22,34.24,34.2,34.2,66600.0,19.8627,19.8743,19.8511,19.8511,66600.0
2005-10-13 11:20:00,34.21,34.24,34.19,34.23,36800.0,19.8569,19.8743,19.8452,19.8685,36800.0
2005-10-13 11:30:00,34.23,34.23,34.15,34.2,133000.0,19.8685,19.8685,19.822,19.8511,133000.0
2005-10-13 11:40:00,34.2,34.22,34.1,34.11,54000.0,19.8511,19.8627,19.793,19.7988,54000.0
2005-10-13 11:50:00,34.11,34.16,34.04,34.05,108400.0,19.7988,19.8278,19.7582,19.764,108400.0
2005-10-13 12:00:00,34.04,34.16,34.04,34.11,33600.0,19.7582,19.8278,19.7582,19.7988,33600.0
2005-10-13 12:10:00,34.11,34.13,34.06,34.09,62600.0,19.7988,19.8104,19.7698,19.7872,62600.0
2005-10-13 12:20:00,34.08,34.09,34.0,34.04,32800.0,19.7814,19.7872,19.735,19.7582,32800.0
2005-10-13 12:30:00,34.06,34.1,34.05,34.07,31000.0,19.7698,19.793,19.764,19.7756,31000.0
2005-10-13 12:40:00,34.07,34.18,34.07,34.18,43200.0,19.7756,19.8394,19.7756,19.8394,43200.0
2005-10-13 12:50:00,34.19,34.2,34.1,34.13,22400.0,19.8452,19.8511,19.793,19.8104,22400.0
2005-10-13 13:00:00,34.13,34.15,34.09,34.09,20400.0,19.8104,19.822,19.7872,19.7872,20400.0
2005-10-13 13:10:00,34.1,34.15,34.08,34.1,22800.0,19.793,19.822,19.7814,19.793,22800.0
2005-10-13 13:20:00,34.11,34.15,34.09,34.14,11600.0,19.7988,19.822,19.7872,19.8162,11600.0
2005-10-13 13:30:00,34.13,34.16,34.09,34.1,33400.0,19.8104,19.8278,19.7872,19.793,33400.0
2005-10-13 13:40:00,34.1,34.11,34.09,34.1,47200.0,19.793,19.7988,19.7872,19.793,47200.0
2005-10-13 13:50:00,34.09,34.16,34.09,34.13,59600.0,19.7872,19.8278,19.7872,19.8104,59600.0
2005-10-13 14:00:00,34.13,34.25,34.13,34.23,74400.0,19.8104,19.8801,19.8104,19.8685,74400.0
2005-10-13 14:10:00,34.21,34.25,34.17,34.24,42200.0,19.8569,19.8801,19.8336,19.8743,42200.0
2005-10-13 14:20:00,34.26,34.35,34.22,34.23,60800.0,19.8859,19.9381,19.8627,19.8685,60800.0
2005-10-13 14:30:00,34.22,34.34,34.22,34.32,62600.0,19.8627,19.9323,19.8627,19.9207,62600.0
2005-10-13 14:40:00,34.32,34.35,34.24,34.3,60400.0,19.9207,19.9381,19.8743,19.9091,60400.0
2005-10-13 14:50:00,34.29,34.29,34.23,34.23,50400.0,19.9033,19.9033,19.8685,19.8685,50400.0
2005-10-13 15:00:00,34.23,34.3,34.21,34.29,45800.0,19.8685,19.9091,19.8569,19.9033,45800.0
2005-10-13 15:10:00,34.29,34.3,34.27,34.27,45800.0,19.9033,19.9091,19.8917,19.8917,45800.0
2005-10-13 15:20:00,34.27,34.29,34.26,34.29,33200.0,19.8917,19.9033,19.8859,19.9033,33200.0
2005-10-13 15:30:00,34.29,34.31,34.28,34.31,56400.0,19.9033,19.9149,19.8975,19.9149,56400.0
2005-10-13 15:40:00,34.31,34.38,34.3,34.37,63800.0,19.9149,19.9555,19.9091,19.9497,63800.0
2005-10-13 15:50:00,34.37,34.37,34.3,34.34,63400.0,19.9497,19.9497,19.9091,19.9323,63400.0
2005-10-14 09:30:00,34.34,34.37,34.3,34.37,169400.0,19.9323,19.9497,19.9091,19.9497,169400.0
2005-10-14 09:40:00,34.35,34.4,34.3,34.3,165600.0,19.9381,19.9671,19.9091,19.9091,165600.0
2005-10-14 09:50:00,34.31,34.31,34.19,34.31,105200.0,19.9149,19.9149,19.8452,19.9149,105200.0
2005-10-14 10:00:00,34.31,34.43,34.29,34.43,144000.0,19.9149,19.9846,19.9033,19.9846,144000.0
2005-10-14 10:10:00,34.42,34.47,34.27,34.3,170400.0,19.9787,20.0078,19.8917,19.9091,170400.0
2005-10-14 10:20:00,34.29,34.47,34.29,34.41,70800.0,19.9033,20.0078,19.9033,19.9729,70800.0
2005-10-14 10:30:00,34.41,34.57,34.38,34.54,73400.0,19.9729,20.0658,19.9555,20.0484,73400.0
2005-10-14 10:40:00,34.54,34.55,34.45,34.55,65200.0,20.0484,20.0542,19.9962,20.0542,65200.0
2005-10-14 10:50:00,34.55,34.56,34.49,34.49,33000.0,20.0542,20.06,20.0194,20.0194,33000.0
2005-10-14 11:00:00,34.48,34.51,34.43,34.47,72400.0,20.0136,20.031,19.9846,20.0078,72400.0
2005-10-14 11:10:00,34.48,34.7,34.46,34.7,69400.0,20.0136,20.1413,20.002,20.1413,69400.0
2005-10-14 11:20:00,34.7,34.7,34.6,34.63,67400.0,20.1413,20.1413,20.0832,20.1006,67400.0
2005-10-14 11:30:00,34.63,34.65,34.56,34.62,51000.0,20.1006,20.1122,20.06,20.0948,51000.0
2005-10-14 11:40:00,34.62,34.63,34.57,34.61,33400.0,20.0948,20.1006,20.0658,20.089,33400.0
2005-10-14 11:50:00,34.6,34.7,34.58,34.58,63600.0,20.0832,20.1413,20.0716,20.0716,63600.0
2005-10-14 12:00:00,34.6,34.72,34.58,34.68,69000.0,20.0832,20.1529,20.0716,20.1297,69000.0
2005-10-14 12:10:00,34.68,34.79,34.67,34.77,80400.0,20.1297,20.1935,20.1239,20.1819,80400.0
2005-10-14 12:20:00,34.77,34.85,34.75,34.85,141400.0,20.1819,20.2283,20.1703,20.2283,141400.0
2005-10-14 12:30:00,34.85,34.85,34.76,34.81,79800.0,20.2283,20.2283,20.1761,20.2051,79800.0
2005-10-14 12:40:00,34.83,34.85,34.71,34.72,68400.0,20.2167,20.2283,20.1471,20.1529,68400.0
2005-10-14 12:50:00,34.7,34.7,34.55,34.59,76000.0,20.1413,20.1413,20.0542,20.0774,76000.0
2005-10-14 13:00:00,34.57,34.61,34.52,34.6,45000.0,20.0658,20.089,20.0368,20.0832,45000.0
2005-10-14 13:10:00,34.59,34.61,34.56,34.61,43800.0,20.0774,20.089,20.06,20.089,43800.0
2005-10-14 13:20:00,34.6,34.69,34.58,34.65,45200.0,20.0832,20.1355,20.0716,20.1122,45200.0
2005-10-14 13:30:00,34.65,34.67,34.63,34.64,35200.0,20.1122,20.1239,20.1006,20.1064,35200.0
2005-10-14 13:40:00,34.64,34.73,34.64,34.73,44000.0,20.1064,20.1587,20.1064,20.1587,44000.0
2005-10-14 13:50:00,34.7,34.74,34.69,34.74,32200.0,20.1413,20.1645,20.1355,20.1645,32200.0
2005-10-14 14:00:00,34.74,34.74,34.62,34.67,60000.0,20.1645,20.1645,20.0948,20.1239,60000.0
2005-10-14 14:10:00,34.67,34.71,34.66,34.68,49200.0,20.1239,20.1471,20.1181,20.1297,49200.0
2005-10-14 14:20:00,34.67,34.7,34.62,34.7,29800.0,20.1239,20.1413,20.0948,20.1413,29800.0
2005-10-14 14:30:00,34.7,34.72,34.64,34.66,61400.0,20.1413,20.1529,20.1064,20.1181,61400.0
2005-10-14 14:40:00,34.66,34.67,34.6,34.63,84000.0,20.1181,20.1239,20.0832,20.1006,84000.0
2005-10-14 14:50:00,34.63,34.77,34.63,34.77,82000.0,20.1006,20.1819,20.1006,20.1819,82000.0
2005-10-14 15:00:00,34.77,34.85,34.74,34.77,85000.0,20.1819,20.2283,20.1645,20.1819,85000.0
2005-10-14 15:10:00,34.77,34.78,34.65,34.67,131200.0,20.1819,20.1877,20.1122,20.1239,131200.0
2005-10-14 15:20:00,34.65,34.69,34.62,34.63,280400.0,20.1122,20.1355,20.0948,20.1006,280400.0
2005-10-14 15:30:00,34.63,34.73,34.63,34.7,143400.0,20.1006,20.1587,20.1006,20.1413,143400.0
2005-10-14 15:40:00,34.68,34.69,34.61,34.64,104800.0,20.1297,20.1355,20.089,20.1064,104800.0
2005-10-14 15:50:00,34.63,34.69,34.63,34.68,213800.0,20.1006,20.1355,20.1006,20.1297,213800.0
2005-10-17 09:30:00,34.75,34.78,34.55,34.58,99400.0,20.1703,20.1877,20.0542,20.0716,99400.0
2005-10-17 09:40:00,34.55,34.64,34.45,34.5,79800.0,20.0542,20.1064,19.9962,20.0252,79800.0
2005-10-17 09:50:00,34.49,34.6,34.46,34.51,72400.0,20.0194,20.0832,20.002,20.031,72400.0
2005-10-17 10:00:00,34.51,34.52,34.45,34.52,100200.0,20.031,20.0368,19.9962,20.0368,100200.0
2005-10-17 10:10:00,34.52,34.54,34.47,34.52,74800.0,20.0368,20.0484,20.0078,20.0368,74800.0
2005-10-17 10:20:00,34.52,34.55,34.48,34.54,46800.0,20.0368,20.0542,20.0136,20.0484,46800.0
2005-10-17 10:30:00,34.54,34.6,34.54,34.6,51000.0,20.0484,20.0832,20.0484,20.0832,51000.0
2005-10-17 10:40:00,34.6,34.6,34.5,34.5,37000.0,20.0832,20.0832,20.0252,20.0252,37000.0
2005-10-17 10:50:00,34.51,34.51,34.4,34.42,41400.0,20.031,20.031,19.9671,19.9787,41400.0
2005-10-17 11:00:00,34.42,34.51,34.42,34.49,21200.0,19.9787,20.031,19.9787,20.0194,21200.0
2005-10-17 11:10:00,34.49,34.53,34.47,34.47,36200.0,20.0194,20.0426,20.0078,20.0078,36200.0
2005-10-17 11:20:00,34.47,34.47,34.35,34.35,46800.0,20.0078,20.0078,19.9381,19.9381,46800.0
2005-10-17 11:30:00,34.35,34.39,34.33,34.36,45800.0,19.9381,19.9613,19.9265,19.9439,45800.0
2005-10-17 11:40:00,34.36,34.38,34.29,34.31,176200.0,19.9439,19.9555,19.9033,19.9149,176200.0
2005-10-17 11:50:00,34.34,34.41,34.33,34.41,26000.0,19.9323,19.9729,19.9265,19.9729,26000.0
2005-10-17 12:00:00,34.41,34.41,34.35,34.35,31200.0,19.9729,19.9729,19.9381,19.9381,31200.0
2005-10-17 12:10:00,34.35,34.4,34.34,34.38,75600.0,19.9381,19.9671,19.9323,19.9555,75600.0
2005-10-17 12:20:00,34.38,34.39,34.3,34.32,54600.0,19.9555,19.9613,19.9091,19.9207,54600.0
2005-10-17 12:30:00,34.31,34.32,34.3,34.3,69600.0,19.9149,19.9207,19.9091,19.9091,69600.0
2005-10-17 12:40:00,34.3,34.31,34.18,34.21,123400.0,19.9091,19.9149,19.8394,19.8569,123400.0
2005-10-17 12:50:00,34.22,34.24,34.2,34.21,54400.0,19.8627,19.8743,19.8511,19.8569,54400.0
2005-10-17 13:00:00,34.21,34.27,34.17,34.25,66200.0,19.8569,19.8917,19.8336,19.8801,66200.0
2005-10-17 13:10:00,34.26,34.27,34.25,34.26,39200.0,19.8859,19.8917,19.8801,19.8859,39200.0
2005-10-17 13:20:00,34.27,34.33,34.27,34.31,32800.0,19.8917,19.9265,19.8917,19.9149,32800.0
2005-10-17 13:30:00,34.32,34.36,34.3,34.36,50400.0,19.9207,19.9439,19.9091,19.9439,50400.0
2005-10-17 13:40:00,34.35,34.39,34.32,34.39,33800.0,19.9381,19.9613,19.9207,19.9613,33800.0
2005-10-17 13:50:00,34.42,34.44,34.4,34.44,49400.0,19.9787,19.9904,19.9671,19.9904,49400.0
2005-10-17 14:00:00,34.44,34.45,34.42,34.43,56000.0,19.9904,19.9962,19.9787,19.9846,56000.0
2005-10-17 14:10:00,34.43,34.44,34.37,34.37,23600.0,19.9846,19.9904,19.9497,19.9497,23600.0
2005-10-17 14:20:00,34.38,34.38,34.3,34.32,94800.0,19.9555,19.9555,19.9091,19.9207,94800.0
2005-10-17 14:30:00,34.32,34.35,34.32,34.35,44000.0,19.9207,19.9381,19.9207,19.9381,44000.0
2005-10-17 14:40:00,34.35,34.37,34.31,34.31,49600.0,19.9381,19.9497,19.9149,19.9149,49600.0
2005-10-17 14:50:00,34.32,34.38,34.31,34.38,99000.0,19.9207,19.9555,19.9149,19.9555,99000.0
2005-10-17 15:00:00,34.38,34.38,34.35,34.36,51000.0,19.9555,19.9555,19.9381,19.9439,51000.0
2005-10-17 15:10:00,34.37,34.4,34.35,34.39,62600.0,19.9497,19.9671,19.9381,19.9613,62600.0
2005-10-17 15:20:00,34.4,34.45,34.38,34.41,75000.0,19.9671,19.9962,19.9555,19.9729,75000.0
2005-10-17 15:30:00,34.42,34.46,34.42,34.45,60200.0,19.9787,20.002,19.9787,19.9962,60200.0
2005-10-17 15:40:00,34.46,34.52,34.45,34.49,105400.0,20.002,20.0368,19.9962,20.0194,105400.0
2005-10-17 15:50:00,34.49,34.49,34.43,34.48,100800.0,20.0194,20.0194,19.9846,20.0136,100800.0
2005-10-18 09:30:00,34.33,34.47,34.25,34.25,101200.0,19.9265,20.0078,19.8801,19.8801,101200.0
2005-10-18 09:40:00,34.23,34.23,33.91,33.91,113400.0,19.8685,19.8685,19.6827,19.6827,113400.0
2005-10-18 09:50:00,33.91,34.1,33.91,34.1,113600.0,19.6827,19.793,19.6827,19.793,113600.0
2005-10-18 10:00:00,34.1,34.16,33.99,34.14,94200.0,19.793,19.8278,19.7292,19.8162,94200.0
2005-10-18 10:10:00,34.13,34.16,34.07,34.09,81000.0,19.8104,19.8278,19.7756,19.7872,81000.0
2005-10-18 10:20:00,34.09,34.15,34.08,34.08,74400.0,19.7872,19.822,19.7814,19.7814,74400.0
2005-10-18 10:30:00,34.08,34.16,34.08,34.09,140400.0,19.7814,19.8278,19.7814,19.7872,140400.0
2005-10-18 10:40:00,34.08,34.17,34.07,34.13,65000.0,19.7814,19.8336,19.7756,19.8104,65000.0
2005-10-18 10:50:00,34.13,34.2,34.13,34.18,62800.0,19.8104,19.8511,19.8104,19.8394,62800.0
2005-10-18 11:00:00,34.18,34.24,34.18,34.21,123000.0,19.8394,19.8743,19.8394,19.8569,123000.0
2005-10-18 11:10:00,34.22,34.23,34.18,34.2,40800.0,19.8627,19.8685,19.8394,19.8511,40800.0
2005-10-18 11:20:00,34.2,34.23,34.19,34.19,33600.0,19.8511,19.8685,19.8452,19.8452,33600.0
2005-10-18 11:30:00,34.19,34.26,34.19,34.25,83800.0,19.8452,19.8859,19.8452,19.8801,83800.0
2005-10-18 11:40:00,34.25,34.3,34.24,34.27,60800.0,19.8801,19.9091,19.8743,19.8917,60800.0
2005-10-18 11:50:00,34.28,34.29,34.25,34.27,18200.0,19.8975,19.9033,19.8801,19.8917,18200.0
2005-10-18 12:00:00,34.26,34.33,34.25,34.32,32200.0,19.8859,19.9265,19.8801,19.9207,32200.0
2005-10-18 12:10:00,34.31,34.37,34.31,34.33,26000.0,19.9149,19.9497,19.9149,19.9265,26000.0
2005-10-18 12:20:00,34.33,34.33,34.3,34.31,19200.0,19.9265,19.9265,19.9091,19.9149,19200.0
2005-10-18 12:30:00,34.31,34.33,34.3,34.3,16600.0,19.9149,19.9265,19.9091,19.9091,16600.0
2005-10-18 12:40:00,34.3,34.33,34.27,34.27,41000.0,19.9091,19.9265,19.8917,19.8917,41000.0
2005-10-18 12:50:00,34.28,34.29,34.25,34.25,37200.0,19.8975,19.9033,19.8801,19.8801,37200.0
2005-10-18 13:00:00,34.27,34.34,34.26,34.32,53200.0,19.8917,19.9323,19.8859,19.9207,53200.0
2005-10-18 13:10:00,34.32,34.37,34.29,34.29,70200.0,19.9207,19.9497,19.9033,19.9033,70200.0
2005-10-18 13:20:00,34.29,34.29,34.24,34.27,85000.0,19.9033,19.9033,19.8743,19.8917,85000.0
2005-10-18 13:30:00,34.26,34.27,34.23,34.26,101400.0,19.8859,19.8917,19.8685,19.8859,101400.0
2005-10-18 13:40:00,34.26,34.31,34.22,34.26,89600.0,19.8859,19.9149,19.8627,19.8859,89600.0
2005-10-18 13:50:00,34.24,34.24,34.18,34.22,37600.0,19.8743,19.8743,19.8394,19.8627,37600.0
2005-10-18 14:00:00,34.21,34.28,34.18,34.27,52000.0,19.8569,19.8975,19.8394,19.8917,52000.0
2005-10-18 14:10:00,34.27,34.3,34.25,34.28,53800.0,19.8917,19.9091,19.8801,19.8975,53800.0
2005-10-18 14:20:00,34.28,34.28,34.25,34.27,40400.0,19.8975,19.8975,19.8801,19.8917,40400.0
2005-10-18 14:30:00,34.27,34.29,34.23,34.29,97400.0,19.8917,19.9033,19.8685,19.9033,97400.0
2005-10-18 14:40:00,34.29,34.33,34.23,34.31,94800.0,19.9033,19.9265,19.8685,19.9149,94800.0
2005-10-18 14:50:00,34.31,34.33,34.23,34.23,132800.0,19.9149,19.9265,19.8685,19.8685,132800.0
2005-10-18 15:00:00,34.22,34.22,34.19,34.21,50400.0,19.8627,19.8627,19.8452,19.8569,50400.0
2005-10-18 15:10:00,34.22,34.3,34.2,34.3,38200.0,19.8627,19.9091,19.8511,19.9091,38200.0
2005-10-18 15:20:00,34.3,34.35,34.28,34.33,29800.0,19.9091,19.9381,19.8975,19.9265,29800.0
2005-10-18 15:30:00,34.35,34.37,34.33,34.33,80600.0,19.9381,19.9497,19.9265,19.9265,80600.0
2005-10-18 15:40:00,34.33,34.33,34.24,34.26,90400.0,19.9265,19.9265,19.8743,19.8859,90400.0
2005-10-18 15:50:00,34.27,34.27,34.19,34.21,114400.0,19.8917,19.8917,19.8452,19.8569,114400.0
2005-10-19 09:30:00,33.88,33.95,33.78,33.79,132000.0,19.6653,19.7059,19.6073,19.6131,132000.0
2005-10-19 09:40:00,33.79,33.8,33.44,33.44,120200.0,19.6131,19.6189,19.4099,19.4099,120200.0
2005-10-19 09:50:00,33.4,33.84,33.37,33.81,164000.0,19.3867,19.6421,19.3693,19.6247,164000.0
2005-10-19 10:00:00,33.8,34.03,33.8,33.92,152200.0,19.6189,19.7524,19.6189,19.6885,152200.0
2005-10-19 10:10:00,33.93,33.93,33.86,33.89,41400.0,19.6943,19.6943,19.6537,19.6711,41400.0
2005-10-19 10:20:00,33.89,33.9,33.84,33.88,37200.0,19.6711,19.6769,19.6421,19.6653,37200.0
2005-10-19 10:30:00,33.88,34.1,33.88,34.08,64800.0,19.6653,19.793,19.6653,19.7814,64800.0
2005-10-19 10:40:00,34.08,34.1,34.04,34.07,56000.0,19.7814,19.793,19.7582,19.7756,56000.0
2005-10-19 10:50:00,34.09,34.12,34.08,34.09,30800.0,19.7872,19.8046,19.7814,19.7872,30800.0
2005-10-19 11:00:00,34.09,34.16,34.07,34.09,72000.0,19.7872,19.8278,19.7756,19.7872,72000.0
2005-10-19 11:10:00,34.09,34.1,34.02,34.04,32400.0,19.7872,19.793,19.7466,19.7582,32400.0
2005-10-19 11:20:00,34.02,34.07,33.96,34.0,46400.0,19.7466,19.7756,19.7117,19.735,46400.0
2005-10-19 11:30:00,34.01,34.06,33.99,34.02,37600.0,19.7408,19.7698,19.7292,19.7466,37600.0
2005-10-19 11:40:00,34.01,34.01,33.93,33.93,49000.0,19.7408,19.7408,19.6943,19.6943,49000.0
2005-10-19 11:50:00,33.93,33.94,33.85,33.92,56600.0,19.6943,19.7001,19.6479,19.6885,56600.0
2005-10-19 12:00:00,33.93,33.99,33.89,33.95,36000.0,19.6943,19.7292,19.6711,19.7059,36000.0
2005-10-19 12:10:00,33.96,34.01,33.95,33.95,38800.0,19.7117,19.7408,19.7059,19.7059,38800.0
2005-10-19 12:20:00,33.96,34.03,33.95,34.03,45000.0,19.7117,19.7524,19.7059,19.7524,45000.0
2005-10-19 12:30:00,34.04,34.19,34.02,34.15,71600.0,19.7582,19.8452,19.7466,19.822,71600.0
2005-10-19 12:40:00,34.13,34.15,34.07,34.1,65200.0,19.8104,19.822,19.7756,19.793,65200.0
2005-10-19 12:50:00,34.12,34.12,34.06,34.07,42800.0,19.8046,19.8046,19.7698,19.7756,42800.0
2005-10-19 13:00:00,34.08,34.08,34.02,34.04,36400.0,19.7814,19.7814,19.7466,19.7582,36400.0
2005-10-19 13:10:00,34.04,34.14,34.04,34.13,44200.0,19.7582,19.8162,19.7582,19.8104,44200.0
2005-10-19 13:20:00,34.13,34.17,34.08,34.08,52800.0,19.8104,19.8336,19.7814,19.7814,52800.0
2005-10-19 13:30:00,34.08,34.24,34.08,34.2,93000.0,19.7814,19.8743,19.7814,19.8511,93000.0
2005-10-19 13:40:00,34.22,34.3,34.22,34.23,72600.0,19.8627,19.9091,19.8627,19.8685,72600.0
2005-10-19 13:50:00,34.23,34.25,34.17,34.18,47000.0,19.8685,19.8801,19.8336,19.8394,47000.0
2005-10-19 14:00:00,34.18,34.31,34.18,34.27,86800.0,19.8394,19.9149,19.8394,19.8917,86800.0
2005-10-19 14:10:00,34.26,34.27,34.22,34.24,74200.0,19.8859,19.8917,19.8627,19.8743,74200.0
2005-10-19 14:20:00,34.24,34.38,34.24,34.38,53000.0,19.8743,19.9555,19.8743,19.9555,53000.0
2005-10-19 14:30:00,34.38,34.48,34.35,34.48,104400.0,19.9555,20.0136,19.9381,20.0136,104400.0
2005-10-19 14:40:00,34.47,34.52,34.45,34.52,91600.0,20.0078,20.0368,19.9962,20.0368,91600.0
2005-10-19 14:50:00,34.52,34.57,34.49,34.54,84200.0,20.0368,20.0658,20.0194,20.0484,84200.0
2005-10-19 15:00:00,34.54,34.56,34.52,34.54,51800.0,20.0484,20.06,20.0368,20.0484,51800.0
2005-10-19 15:10:00,34.54,34.58,34.52,34.55,128200.0,20.0484,20.0716,20.0368,20.0542,128200.0
2005-10-19 15:20:00,34.55,34.58,34.55,34.56,96600.0,20.0542,20.0716,20.0542,20.06,96600.0
2005-10-19 15:30:00,34.56,34.6,34.5,34.58,68800.0,20.06,20.0832,20.0252,20.0716,68800.0
2005-10-19 15:40:00,34.59,34.68,34.58,34.65,93200.0,20.0774,20.1297,20.0716,20.1122,93200.0
2005-10-19 15:50:00,34.65,34.76,34.63,34.76,206800.0,20.1122,20.1761,20.1006,20.1761,206800.0
2005-10-20 09:30:00,34.68,34.85,34.66,34.8,63000.0,20.1297,20.2283,20.1181,20.1993,63000.0
2005-10-20 09:40:00,34.81,34.9,34.77,34.77,46600.0,20.2051,20.2574,20.1819,20.1819,46600.0
2005-10-20 09:50:00,34.79,34.79,34.66,34.66,36600.0,20.1935,20.1935,20.1181,20.1181,36600.0
2005-10-20 10:00:00,34.66,34.81,34.63,34.68,44600.0,20.1181,20.2051,20.1006,20.1297,44600.0
2005-10-20 10:10:00,34.68,34.73,34.65,34.73,36000.0,20.1297,20.1587,20.1122,20.1587,36000.0
2005-10-20 10:20:00,34.74,34.92,34.74,34.88,72800.0,20.1645,20.269,20.1645,20.2458,72800.0
2005-10-20 10:30:00,34.88,34.99,34.88,34.91,73600.0,20.2458,20.3096,20.2458,20.2632,73600.0
2005-10-20 10:40:00,34.9,34.96,34.89,34.95,49400.0,20.2574,20.2922,20.2516,20.2864,49400.0
2005-10-20 10:50:00,34.95,34.97,34.86,34.9,55800.0,20.2864,20.298,20.2341,20.2574,55800.0
2005-10-20 11:00:00,34.9,34.99,34.81,34.83,41600.0,20.2574,20.3096,20.2051,20.2167,41600.0
2005-10-20 11:10:00,34.82,34.83,34.75,34.81,51800.0,20.2109,20.2167,20.1703,20.2051,51800.0
2005-10-20 11:20:00,34.81,34.96,34.81,34.94,121600.0,20.2051,20.2922,20.2051,20.2806,121600.0
2005-10-20 11:30:00,34.94,34.96,34.93,34.96,130800.0,20.2806,20.2922,20.2748,20.2922,130800.0
2005-10-20 11:40:00,34.95,34.99,34.88,34.93,85000.0,20.2864,20.3096,20.2458,20.2748,85000.0
2005-10-20 11:50:00,34.93,34.93,34.83,34.88,30800.0,20.2748,20.2748,20.2167,20.2458,30800.0
2005-10-20 12:00:00,34.88,34.94,34.84,34.84,62400.0,20.2458,20.2806,20.2225,20.2225,62400.0
2005-10-20 12:10:00,34.83,34.91,34.82,34.88,57600.0,20.2167,20.2632,20.2109,20.2458,57600.0
2005-10-20 12:20:00,34.88,34.89,34.79,34.84,42200.0,20.2458,20.2516,20.1935,20.2225,42200.0
2005-10-20 12:30:00,34.84,34.84,34.74,34.74,36400.0,20.2225,20.2225,20.1645,20.1645,36400.0
2005-10-20 12:40:00,34.74,34.74,34.69,34.69,33000.0,20.1645,20.1645,20.1355,20.1355,33000.0
2005-10-20 12:50:00,34.68,34.69,34.65,34.67,37000.0,20.1297,20.1355,20.1122,20.1239,37000.0
2005-10-20 13:00:00,34.66,34.76,34.65,34.73,36600.0,20.1181,20.1761,20.1122,20.1587,36600.0
2005-10-20 13:10:00,34.74,34.75,34.68,34.72,44200.0,20.1645,20.1703,20.1297,20.1529,44200.0
2005-10-20 13:20:00,34.71,34.72,34.68,34.7,33000.0,20.1471,20.1529,20.1297,20.1413,33000.0
2005-10-20 13:30:00,34.69,34.72,34.68,34.69,62200.0,20.1355,20.1529,20.1297,20.1355,62200.0
2005-10-20 13:40:00,34.68,34.72,34.66,34.69,63600.0,20.1297,20.1529,20.1181,20.1355,63600.0
2005-10-20 13:50:00,34.69,34.76,34.67,34.71,45600.0,20.1355,20.1761,20.1239,20.1471,45600.0
2005-10-20 14:00:00,34.7,34.73,34.67,34.69,27400.0,20.1413,20.1587,20.1239,20.1355,27400.0
2005-10-20 14:10:00,34.7,34.71,34.6,34.6,45000.0,20.1413,20.1471,20.0832,20.0832,45000.0
2005-10-20 14:20:00,34.6,34.63,34.51,34.6,88800.0,20.0832,20.1006,20.031,20.0832,88800.0
2005-10-20 14:30:00,34.61,34.62,34.56,34.58,57600.0,20.089,20.0948,20.06,20.0716,57600.0
2005-10-20 14:40:00,34.59,34.61,34.55,34.55,34600.0,20.0774,20.089,20.0542,20.0542,34600.0
2005-10-20 14:50:00,34.54,34.55,34.47,34.49,42200.0,20.0484,20.0542,20.0078,20.0194,42200.0
2005-10-20 15:00:00,34.48,34.54,34.48,34.5,56800.0,20.0136,20.0484,20.0136,20.0252,56800.0
2005-10-20 15:10:00,34.49,34.49,34.34,34.35,84600.0,20.0194,20.0194,19.9323,19.9381,84600.0
2005-10-20 15:20:00,34.35,34.35,34.17,34.21,179800.0,19.9381,19.9381,19.8336,19.8569,179800.0
2005-10-20 15:30:00,34.21,34.45,34.21,34.34,172000.0,19.8569,19.9962,19.8569,19.9323,172000.0
2005-10-20 15:40:00,34.33,34.35,34.21,34.26,128000.0,19.9265,19.9381,19.8569,19.8859,128000.0
2005-10-20 15:50:00,34.26,34.39,34.24,34.35,137600.0,19.8859,19.9613,19.8743,19.9381,137600.0
2005-10-21 09:30:00,34.43,34.55,34.41,34.49,249200.0,19.9846,20.0542,19.9729,20.0194,249200.0
2005-10-21 09:40:00,34.47,34.49,34.25,34.35,33400.0,20.0078,20.0194,19.8801,19.9381,33400.0
2005-10-21 09:50:00,34.35,34.41,34.27,34.41,64800.0,19.9381,19.9729,19.8917,19.9729,64800.0
2005-10-21 10:00:00,34.41,34.42,34.21,34.29,89600.0,19.9729,19.9787,19.8569,19.9033,89600.0
2005-10-21 10:10:00,34.29,34.38,34.24,34.29,42200.0,19.9033,19.9555,19.8743,19.9033,42200.0
2005-10-21 10:20:00,34.29,34.3,34.2,34.29,25400.0,19.9033,19.9091,19.8511,19.9033,25400.0
2005-10-21 10:30:00,34.28,34.29,34.09,34.1,55800.0,19.8975,19.9033,19.7872,19.793,55800.0
2005-10-21 10:40:00,34.1,34.1,34.0,34.07,48800.0,19.793,19.793,19.735,19.7756,48800.0
2005-10-21 10:50:00,34.07,34.17,34.06,34.09,57800.0,19.7756,19.8336,19.7698,19.7872,57800.0
2005-10-21 11:00:00,34.08,34.19,34.08,34.18,71400.0,19.7814,19.8452,19.7814,19.8394,71400.0
2005-10-21 11:10:00,34.18,34.19,34.1,34.13,39200.0,19.8394,19.8452,19.793,19.8104,39200.0
2005-10-21 11:20:00,34.13,34.18,34.13,34.15,23800.0,19.8104,19.8394,19.8104,19.822,23800.0
2005-10-21 11:30:00,34.15,34.16,34.02,34.02,46000.0,19.822,19.8278,19.7466,19.7466,46000.0
2005-10-21 11:40:00,34.0,34.02,33.95,33.97,54400.0,19.735,19.7466,19.7059,19.7175,54400.0
2005-10-21 11:50:00,33.97,33.97,33.88,33.89,57200.0,19.7175,19.7175,19.6653,19.6711,57200.0
2005-10-21 12:00:00,33.9,33.9,33.79,33.82,153000.0,19.6769,19.6769,19.6131,19.6305,153000.0
2005-10-21 12:10:00,33.82,33.84,33.71,33.72,209000.0,19.6305,19.6421,19.5666,19.5724,209000.0
2005-10-21 12:20:00,33.71,33.76,33.69,33.73,92400.0,19.5666,19.5957,19.555,19.5782,92400.0
2005-10-21 12:30:00,33.73,33.73,33.7,33.7,85200.0,19.5782,19.5782,19.5608,19.5608,85200.0
2005-10-21 12:40:00,33.7,33.8,33.67,33.8,79800.0,19.5608,19.6189,19.5434,19.6189,79800.0
2005-10-21 12:50:00,33.8,33.88,33.8,33.87,107800.0,19.6189,19.6653,19.6189,19.6595,107800.0
2005-10-21 13:00:00,33.87,33.88,33.82,33.85,99000.0,19.6595,19.6653,19.6305,19.6479,99000.0
2005-10-21 13:10:00,33.85,33.93,33.85,33.88,75800.0,19.6479,19.6943,19.6479,19.6653,75800.0
2005-10-21 13:20:00,33.88,33.92,33.88,33.91,74200.0,19.6653,19.6885,19.6653,19.6827,74200.0
2005-10-21 13:30:00,33.91,33.99,33.91,33.99,64200.0,19.6827,19.7292,19.6827,19.7292,64200.0
2005-10-21 13:40:00,33.99,33.99,33.93,33.95,15200.0,19.7292,19.7292,19.6943,19.7059,15200.0
2005-10-21 13:50:00,33.94,33.98,33.88,33.93,31800.0,19.7001,19.7234,19.6653,19.6943,31800.0
2005-10-21 14:00:00,33.95,34.04,33.93,33.95,86000.0,19.7059,19.7582,19.6943,19.7059,86000.0
2005-10-21 14:10:00,33.96,34.04,33.96,34.02,77400.0,19.7117,19.7582,19.7117,19.7466,77400.0
2005-10-21 14:20:00,34.02,34.04,34.0,34.03,90000.0,19.7466,19.7582,19.735,19.7524,90000.0
2005-10-21 14:30:00,34.03,34.1,34.03,34.06,122600.0,19.7524,19.793,19.7524,19.7698,122600.0
2005-10-21 14:40:00,34.05,34.07,34.0,34.07,55800.0,19.764,19.7756,19.735,19.7756,55800.0
2005-10-21 14:50:00,34.06,34.14,34.06,34.1,51200.0,19.7698,19.8162,19.7698,19.793,51200.0
2005-10-21 15:00:00,34.1,34.11,34.05,34.05,81800.0,19.793,19.7988,19.764,19.764,81800.0
2005-10-21 15:10:00,34.05,34.07,34.02,34.04,62000.0,19.764,19.7756,19.7466,19.7582,62000.0
2005-10-21 15:20:00,34.04,34.05,33.99,34.05,119800.0,19.7582,19.764,19.7292,19.764,119800.0
2005-10-21 15:30:00,34.05,34.08,34.03,34.08,57600.0,19.764,19.7814,19.7524,19.7814,57600.0
2005-10-21 15:40:00,34.07,34.13,34.02,34.11,143000.0,19.7756,19.8104,19.7466,19.7988,143000.0
2005-10-21 15:50:00,34.11,34.18,34.1,34.18,347200.0,19.7988,19.8394,19.793,19.8394,347200.0
2005-10-24 09:30:00,34.33,34.55,34.31,34.52,83800.0,19.9265,20.0542,19.9149,20.0368,83800.0
2005-10-24 09:40:00,34.52,34.62,34.49,34.57,100400.0,20.0368,20.0948,20.0194,20.0658,100400.0
2005-10-24 09:50:00,34.58,34.65,34.51,34.65,49200.0,20.0716,20.1122,20.031,20.1122,49200.0
2005-10-24 10:00:00,34.65,34.79,34.6,34.78,101000.0,20.1122,20.1935,20.0832,20.1877,101000.0
2005-10-24 10:10:00,34.78,34.78,34.64,34.64,58000.0,20.1877,20.1877,20.1064,20.1064,58000.0
2005-10-24 10:20:00,34.64,34.65,34.49,34.49,82800.0,20.1064,20.1122,20.0194,20.0194,82800.0
2005-10-24 10:30:00,34.49,34.6,34.48,34.52,64200.0,20.0194,20.0832,20.0136,20.0368,64200.0
2005-10-24 10:40:00,34.52,34.61,34.5,34.52,70000.0,20.0368,20.089,20.0252,20.0368,70000.0
2005-10-24 10:50:00,34.51,34.56,34.48,34.54,64800.0,20.031,20.06,20.0136,20.0484,64800.0
2005-10-24 11:00:00,34.56,34.64,34.53,34.55,40400.0,20.06,20.1064,20.0426,20.0542,40400.0
2005-10-24 11:10:00,34.55,34.6,34.51,34.59,47600.0,20.0542,20.0832,20.031,20.0774,47600.0
2005-10-24 11:20:00,34.59,34.7,34.54,34.69,49000.0,20.0774,20.1413,20.0484,20.1355,49000.0
2005-10-24 11:30:00,34.69,34.8,34.69,34.78,90600.0,20.1355,20.1993,20.1355,20.1877,90600.0
2005-10-24 11:40:00,34.78,34.83,34.76,34.83,41400.0,20.1877,20.2167,20.1761,20.2167,41400.0
2005-10-24 11:50:00,34.85,34.87,34.77,34.8,39400.0,20.2283,20.2399,20.1819,20.1993,39400.0
2005-10-24 12:00:00,34.8,34.94,34.79,34.91,48200.0,20.1993,20.2806,20.1935,20.2632,48200.0
2005-10-24 12:10:00,34.92,34.94,34.85,34.85,36800.0,20.269,20.2806,20.2283,20.2283,36800.0
2005-10-24 12:20:00,34.87,34.99,34.87,34.99,45600.0,20.2399,20.3096,20.2399,20.3096,45600.0
2005-10-24 12:30:00,34.99,35.01,34.98,35.0,172000.0,20.3096,20.3212,20.3038,20.3154,172000.0
2005-10-24 12:40:00,34.99,35.02,34.97,34.97,56400.0,20.3096,20.327,20.298,20.298,56400.0
2005-10-24 12:50:00,34.97,34.98,34.94,34.95,24000.0,20.298,20.3038,20.2806,20.2864,24000.0
2005-10-24 13:00:00,34.95,34.96,34.86,34.91,44600.0,20.2864,20.2922,20.2341,20.2632,44600.0
2005-10-24 13:10:00,34.9,34.94,34.9,34.92,52000.0,20.2574,20.2806,20.2574,20.269,52000.0
2005-10-24 13:20:00,34.91,34.92,34.88,34.9,22200.0,20.2632,20.269,20.2458,20.2574,22200.0
2005-10-24 13:30:00,34.9,34.96,34.9,34.93,29000.0,20.2574,20.2922,20.2574,20.2748,29000.0
2005-10-24 13:40:00,34.93,34.95,34.9,34.94,28000.0,20.2748,20.2864,20.2574,20.2806,28000.0
2005-10-24 13:50:00,34.93,34.98,34.93,34.98,80800.0,20.2748,20.3038,20.2748,20.3038,80800.0
2005-10-24 14:00:00,34.99,34.99,34.95,34.96,66200.0,20.3096,20.3096,20.2864,20.2922,66200.0
2005-10-24 14:10:00,34.96,34.98,34.93,34.95,90600.0,20.2922,20.3038,20.2748,20.2864,90600.0
2005-10-24 14:20:00,34.95,34.97,34.93,34.95,160000.0,20.2864,20.298,20.2748,20.2864,160000.0
2005-10-24 14:30:00,34.95,34.95,34.84,34.85,273400.0,20.2864,20.2864,20.2225,20.2283,273400.0
2005-10-24 14:40:00,34.84,34.85,34.79,34.79,36800.0,20.2225,20.2283,20.1935,20.1935,36800.0
2005-10-24 14:50:00,34.79,34.79,34.74,34.75,56600.0,20.1935,20.1935,20.1645,20.1703,56600.0
2005-10-24 15:00:00,34.75,34.77,34.69,34.71,170800.0,20.1703,20.1819,20.1355,20.1471,170800.0
2005-10-24 15:10:00,34.71,34.72,34.7,34.71,72200.0,20.1471,20.1529,20.1413,20.1471,72200.0
2005-10-24 15:20:00,34.71,34.74,34.69,34.72,54200.0,20.1471,20.1645,20.1355,20.1529,54200.0
2005-10-24 15:30:00,34.72,34.79,34.7,34.79,118800.0,20.1529,20.1935,20.1413,20.1935,118800.0
2005-10-24 15:40:00,34.77,34.79,34.72,34.74,112800.0,20.1819,20.1935,20.1529,20.1645,112800.0
2005-10-24 15:50:00,34.74,34.9,34.74,34.88,210200.0,20.1645,20.2574,20.1645,20.2458,210200.0
2005-10-25 09:30:00,34.75,34.8,34.7,34.71,29600.0,20.1703,20.1993,20.1413,20.1471,29600.0
2005-10-25 09:40:00,34.7,34.85,34.7,34.73,80800.0,20.1413,20.2283,20.1413,20.1587,80800.0
2005-10-25 09:50:00,34.71,34.95,34.71,34.87,60000.0,20.1471,20.2864,20.1471,20.2399,60000.0
2005-10-25 10:00:00,34.85,34.85,34.67,34.7,44400.0,20.2283,20.2283,20.1239,20.1413,44400.0
2005-10-25 10:10:00,34.7,34.85,34.7,34.84,51800.0,20.1413,20.2283,20.1413,20.2225,51800.0
2005-10-25 10:20:00,34.84,34.96,34.82,34.92,92600.0,20.2225,20.2922,20.2109,20.269,92600.0
2005-10-25 10:30:00,34.93,34.95,34.88,34.88,78400.0,20.2748,20.2864,20.2458,20.2458,78400.0
2005-10-25 10:40:00,34.88,34.9,34.87,34.9,102600.0,20.2458,20.2574,20.2399,20.2574,102600.0
2005-10-25 10:50:00,34.9,34.9,34.84,34.84,44200.0,20.2574,20.2574,20.2225,20.2225,44200.0
2005-10-25 11:00:00,34.84,34.9,34.83,34.88,67000.0,20.2225,20.2574,20.2167,20.2458,67000.0
2005-10-25 11:10:00,34.87,34.9,34.86,34.88,88400.0,20.2399,20.2574,20.2341,20.2458,88400.0
2005-10-25 11:20:00,34.88,34.92,34.87,34.91,83000.0,20.2458,20.269,20.2399,20.2632,83000.0
2005-10-25 11:30:00,34.9,34.92,34.87,34.88,248000.0,20.2574,20.269,20.2399,20.2458,248000.0
2005-10-25 11:40:00,34.87,34.89,34.87,34.89,64000.0,20.2399,20.2516,20.2399,20.2516,64000.0
2005-10-25 11:50:00,34.89,34.91,34.87,34.91,74400.0,20.2516,20.2632,20.2399,20.2632,74400.0
2005-10-25 12:00:00,34.91,34.93,34.91,34.93,36000.0,20.2632,20.2748,20.2632,20.2748,36000.0
2005-10-25 12:10:00,34.93,34.95,34.92,34.93,50800.0,20.2748,20.2864,20.269,20.2748,50800.0
2005-10-25 12:20:00,34.93,34.93,34.88,34.89,52200.0,20.2748,20.2748,20.2458,20.2516,52200.0
2005-10-25 12:30:00,34.88,34.9,34.88,34.88,68400.0,20.2458,20.2574,20.2458,20.2458,68400.0
2005-10-25 12:40:00,34.88,34.91,34.88,34.91,54600.0,20.2458,20.2632,20.2458,20.2632,54600.0
2005-10-25 12:50:00,34.9,34.91,34.89,34.91,37200.0,20.2574,20.2632,20.2516,20.2632,37200.0
2005-10-25 13:00:00,34.91,34.91,34.87,34.88,74800.0,20.2632,20.2632,20.2399,20.2458,74800.0
2005-10-25 13:10:00,34.88,34.93,34.88,34.93,104800.0,20.2458,20.2748,20.2458,20.2748,104800.0
2005-10-25 13:20:00,34.92,34.92,34.88,34.89,37000.0,20.269,20.269,20.2458,20.2516,37000.0
2005-10-25 13:30:00,34.89,34.9,34.84,34.85,121400.0,20.2516,20.2574,20.2225,20.2283,121400.0
2005-10-25 13:40:00,34.84,34.87,34.81,34.86,58000.0,20.2225,20.2399,20.2051,20.2341,58000.0
2005-10-25 13:50:00,34.87,34.9,34.86,34.89,79400.0,20.2399,20.2574,20.2341,20.2516,79400.0
2005-10-25 14:00:00,34.88,34.9,34.85,34.87,72600.0,20.2458,20.2574,20.2283,20.2399,72600.0
2005-10-25 14:10:00,34.87,34.92,34.85,34.87,29400.0,20.2399,20.269,20.2283,20.2399,29400.0
2005-10-25 14:20:00,34.87,34.87,34.79,34.8,65200.0,20.2399,20.2399,20.1935,20.1993,65200.0
2005-10-25 14:30:00,34.81,34.81,34.72,34.8,63400.0,20.2051,20.2051,20.1529,20.1993,63400.0
2005-10-25 14:40:00,34.8,34.82,34.77,34.81,36400.0,20.1993,20.2109,20.1819,20.2051,36400.0
2005-10-25 14:50:00,34.81,34.9,34.38,34.88,42800.0,20.2051,20.2574,19.9555,20.2458,42800.0
2005-10-25 15:00:00,34.93,34.93,34.82,34.82,79800.0,20.2748,20.2748,20.2109,20.2109,79800.0
2005-10-25 15:10:00,34.82,34.85,34.81,34.81,42200.0,20.2109,20.2283,20.2051,20.2051,42200.0
2005-10-25 15:20:00,34.82,34.91,34.82,34.91,47200.0,20.2109,20.2632,20.2109,20.2632,47200.0
2005-10-25 15:30:00,34.9,34.93,34.84,34.93,83800.0,20.2574,20.2748,20.2225,20.2748,83800.0
2005-10-25 15:40:00,34.93,34.99,34.93,34.99,87800.0,20.2748,20.3096,20.2748,20.3096,87800.0
2005-10-25 15:50:00,34.99,34.99,34.94,34.95,77400.0,20.3096,20.3096,20.2806,20.2864,77400.0
2005-10-26 09:30:00,34.85,34.93,34.76,34.9,95400.0,20.2283,20.2748,20.1761,20.2574,95400.0
2005-10-26 09:40:00,34.92,34.95,34.85,34.95,96200.0,20.269,20.2864,20.2283,20.2864,96200.0
2005-10-26 09:50:00,34.96,35.07,34.91,35.07,65600.0,20.2922,20.356,20.2632,20.356,65600.0
2005-10-26 10:00:00,35.07,35.25,34.97,35.2,46800.0,20.356,20.4605,20.298,20.4315,46800.0
2005-10-26 10:10:00,35.2,35.25,35.16,35.21,113800.0,20.4315,20.4605,20.4083,20.4373,113800.0
2005-10-26 10:20:00,35.23,35.25,35.19,35.21,45600.0,20.4489,20.4605,20.4257,20.4373,45600.0
2005-10-26 10:30:00,35.22,35.24,35.06,35.06,70600.0,20.4431,20.4547,20.3502,20.3502,70600.0
2005-10-26 10:40:00,35.06,35.11,35.04,35.07,33000.0,20.3502,20.3793,20.3386,20.356,33000.0
2005-10-26 10:50:00,35.07,35.1,35.04,35.04,71000.0,20.356,20.3734,20.3386,20.3386,71000.0
2005-10-26 11:00:00,35.04,35.05,34.99,35.0,472000.0,20.3386,20.3444,20.3096,20.3154,472000.0
2005-10-26 11:10:00,35.0,35.01,34.98,34.98,144800.0,20.3154,20.3212,20.3038,20.3038,144800.0
2005-10-26 11:20:00,34.99,35.02,34.95,34.98,108600.0,20.3096,20.327,20.2864,20.3038,108600.0
2005-10-26 11:30:00,34.98,35.08,34.97,35.02,81800.0,20.3038,20.3618,20.298,20.327,81800.0
2005-10-26 11:40:00,35.03,35.07,34.98,34.99,50400.0,20.3328,20.356,20.3038,20.3096,50400.0
2005-10-26 11:50:00,34.99,35.01,34.93,34.93,28000.0,20.3096,20.3212,20.2748,20.2748,28000.0
2005-10-26 12:00:00,34.93,34.99,34.92,34.95,51600.0,20.2748,20.3096,20.269,20.2864,51600.0
2005-10-26 12:10:00,34.97,34.99,34.92,34.98,43400.0,20.298,20.3096,20.269,20.3038,43400.0
2005-10-26 12:20:00,34.97,34.98,34.94,34.95,31000.0,20.298,20.3038,20.2806,20.2864,31000.0
2005-10-26 12:30:00,34.95,34.96,34.93,34.93,61000.0,20.2864,20.2922,20.2748,20.2748,61000.0
2005-10-26 12:40:00,34.93,34.94,34.91,34.92,52800.0,20.2748,20.2806,20.2632,20.269,52800.0
2005-10-26 12:50:00,34.92,34.95,34.92,34.95,21200.0,20.269,20.2864,20.269,20.2864,21200.0
2005-10-26 13:00:00,34.94,34.94,34.9,34.91,38200.0,20.2806,20.2806,20.2574,20.2632,38200.0
2005-10-26 13:10:00,34.91,34.93,34.85,34.85,45000.0,20.2632,20.2748,20.2283,20.2283,45000.0
2005-10-26 13:20:00,34.85,34.91,34.8,34.9,47800.0,20.2283,20.2632,20.1993,20.2574,47800.0
2005-10-26 13:30:00,34.9,34.93,34.88,34.89,38800.0,20.2574,20.2748,20.2458,20.2516,38800.0
2005-10-26 13:40:00,34.88,34.88,34.8,34.8,56000.0,20.2458,20.2458,20.1993,20.1993,56000.0
2005-10-26 13:50:00,34.79,34.89,34.78,34.84,44200.0,20.1935,20.2516,20.1877,20.2225,44200.0
2005-10-26 14:00:00,34.85,34.95,34.85,34.87,64000.0,20.2283,20.2864,20.2283,20.2399,64000.0
2005-10-26 14:10:00,34.87,34.93,34.87,34.88,36000.0,20.2399,20.2748,20.2399,20.2458,36000.0
2005-10-26 14:20:00,34.89,34.96,34.89,34.91,31000.0,20.2516,20.2922,20.2516,20.2632,31000.0
2005-10-26 14:30:00,34.9,34.9,34.82,34.85,38400.0,20.2574,20.2574,20.2109,20.2283,38400.0
2005-10-26 14:40:00,34.86,34.87,34.8,34.82,30200.0,20.2341,20.2399,20.1993,20.2109,30200.0
2005-10-26 14:50:00,34.83,34.86,34.82,34.85,145800.0,20.2167,20.2341,20.2109,20.2283,145800.0
2005-10-26 15:00:00,34.85,34.94,34.84,34.93,97600.0,20.2283,20.2806,20.2225,20.2748,97600.0
2005-10-26 15:10:00,34.92,34.92,34.87,34.88,57400.0,20.269,20.269,20.2399,20.2458,57400.0
2005-10-26 15:20:00,34.88,34.9,34.83,34.85,117800.0,20.2458,20.2574,20.2167,20.2283,117800.0
2005-10-26 15:30:00,34.85,34.85,34.76,34.77,72200.0,20.2283,20.2283,20.1761,20.1819,72200.0
2005-10-26 15:40:00,34.77,34.78,34.66,34.67,117000.0,20.1819,20.1877,20.1181,20.1239,117000.0
2005-10-26 15:50:00,34.67,34.7,34.64,34.66,525800.0,20.1239,20.1413,20.1064,20.1181,525800.0
2005-10-27 09:30:00,34.65,34.65,34.44,34.44,56600.0,20.1122,20.1122,19.9904,19.9904,56600.0
2005-10-27 09:40:00,34.44,34.5,34.44,34.49,70200.0,19.9904,20.0252,19.9904,20.0194,70200.0
2005-10-27 09:50:00,34.48,34.5,34.43,34.48,56800.0,20.0136,20.0252,19.9846,20.0136,56800.0
2005-10-27 10:00:00,34.48,34.49,34.31,34.38,59800.0,20.0136,20.0194,19.9149,19.9555,59800.0
2005-10-27 10:10:00,34.38,34.52,34.38,34.52,58200.0,19.9555,20.0368,19.9555,20.0368,58200.0
2005-10-27 10:20:00,34.52,34.53,34.48,34.51,55600.0,20.0368,20.0426,20.0136,20.031,55600.0
2005-10-27 10:30:00,34.51,34.55,34.46,34.51,37800.0,20.031,20.0542,20.002,20.031,37800.0
2005-10-27 10:40:00,34.51,34.53,34.48,34.48,46200.0,20.031,20.0426,20.0136,20.0136,46200.0
2005-10-27 10:50:00,34.49,34.5,34.42,34.43,73800.0,20.0194,20.0252,19.9787,19.9846,73800.0
2005-10-27 11:00:00,34.43,34.46,34.4,34.44,54800.0,19.9846,20.002,19.9671,19.9904,54800.0
2005-10-27 11:10:00,34.44,34.47,34.42,34.46,32000.0,19.9904,20.0078,19.9787,20.002,32000.0
2005-10-27 11:20:00,34.46,34.47,34.44,34.47,23200.0,20.002,20.0078,19.9904,20.0078,23200.0
2005-10-27 11:30:00,34.47,34.48,34.4,34.41,39000.0,20.0078,20.0136,19.9671,19.9729,39000.0
2005-10-27 11:40:00,34.41,34.41,34.35,34.36,28000.0,19.9729,19.9729,19.9381,19.9439,28000.0
2005-10-27 11:50:00,34.35,34.37,34.3,34.33,42800.0,19.9381,19.9497,19.9091,19.9265,42800.0
2005-10-27 12:00:00,34.34,34.46,34.33,34.45,41400.0,19.9323,20.002,19.9265,19.9962,41400.0
2005-10-27 12:10:00,34.45,34.45,34.33,34.33,29000.0,19.9962,19.9962,19.9265,19.9265,29000.0
2005-10-27 12:20:00,34.34,34.35,34.33,34.35,33800.0,19.9323,19.9381,19.9265,19.9381,33800.0
2005-10-27 12:30:00,34.35,34.4,34.34,34.37,71200.0,19.9381,19.9671,19.9323,19.9497,71200.0
2005-10-27 12:40:00,34.36,34.38,34.34,34.35,25200.0,19.9439,19.9555,19.9323,19.9381,25200.0
2005-10-27 12:50:00,34.35,34.35,34.33,34.35,27400.0,19.9381,19.9381,19.9265,19.9381,27400.0
2005-10-27 13:00:00,34.35,34.38,34.35,34.38,29200.0,19.9381,19.9555,19.9381,19.9555,29200.0
2005-10-27 13:10:00,34.38,34.38,34.27,34.27,51400.0,19.9555,19.9555,19.8917,19.8917,51400.0
2005-10-27 13:20:00,34.27,34.27,34.19,34.19,78400.0,19.8917,19.8917,19.8452,19.8452,78400.0
2005-10-27 13:30:00,34.18,34.22,34.15,34.18,48400.0,19.8394,19.8627,19.822,19.8394,48400.0
2005-10-27 13:40:00,34.17,34.23,34.16,34.23,34600.0,19.8336,19.8685,19.8278,19.8685,34600.0
2005-10-27 13:50:00,34.23,34.3,34.23,34.27,36200.0,19.8685,19.9091,19.8685,19.8917,36200.0
2005-10-27 14:00:00,34.28,34.3,34.22,34.24,43800.0,19.8975,19.9091,19.8627,19.8743,43800.0
2005-10-27 14:10:00,34.24,34.26,34.2,34.23,59400.0,19.8743,19.8859,19.8511,19.8685,59400.0
2005-10-27 14:20:00,34.22,34.22,34.17,34.19,34200.0,19.8627,19.8627,19.8336,19.8452,34200.0
2005-10-27 14:30:00,34.19,34.2,34.15,34.16,48600.0,19.8452,19.8511,19.822,19.8278,48600.0
2005-10-27 14:40:00,34.15,34.19,34.15,34.18,27600.0,19.822,19.8452,19.822,19.8394,27600.0
2005-10-27 14:50:00,34.18,34.2,34.12,34.12,40800.0,19.8394,19.8511,19.8046,19.8046,40800.0
2005-10-27 15:00:00,34.12,34.12,34.05,34.06,72000.0,19.8046,19.8046,19.764,19.7698,72000.0
2005-10-27 15:10:00,34.06,34.07,34.0,34.05,79800.0,19.7698,19.7756,19.735,19.764,79800.0
2005-10-27 15:20:00,34.05,34.1,34.04,34.08,52800.0,19.764,19.793,19.7582,19.7814,52800.0
2005-10-27 15:30:00,34.07,34.1,34.02,34.06,80800.0,19.7756,19.793,19.7466,19.7698,80800.0
2005-10-27 15:40:00,34.06,34.08,34.04,34.08,75200.0,19.7698,19.7814,19.7582,19.7814,75200.0
2005-10-27 15:50:00,34.08,34.08,33.98,33.98,256000.0,19.7814,19.7814,19.7234,19.7234,256000.0
2005-10-28 09:30:00,34.06,34.23,34.06,34.23,72000.0,19.7698,19.8685,19.7698,19.8685,72000.0
2005-10-28 09:40:00,34.24,34.38,34.09,34.1,71400.0,19.8743,19.9555,19.7872,19.793,71400.0
2005-10-28 09:50:00,34.09,34.23,34.09,34.16,91200.0,19.7872,19.8685,19.7872,19.8278,91200.0
2005-10-28 10:00:00,34.18,34.2,34.06,34.06,84800.0,19.8394,19.8511,19.7698,19.7698,84800.0
2005-10-28 10:10:00,34.06,34.06,33.95,33.95,53400.0,19.7698,19.7698,19.7059,19.7059,53400.0
2005-10-28 10:20:00,33.95,33.97,33.92,33.92,71400.0,19.7059,19.7175,19.6885,19.6885,71400.0
2005-10-28 10:30:00,33.91,33.91,33.8,33.81,149200.0,19.6827,19.6827,19.6189,19.6247,149200.0
2005-10-28 10:40:00,33.75,33.77,33.74,33.74,132000.0,19.5899,19.6015,19.584,19.584,132000.0
2005-10-28 10:50:00,33.75,33.77,33.73,33.77,188800.0,19.5899,19.6015,19.5782,19.6015,188800.0
2005-10-28 11:00:00,33.77,33.79,33.75,33.77,173400.0,19.6015,19.6131,19.5899,19.6015,173400.0
2005-10-28 11:10:00,33.77,33.77,33.74,33.77,154400.0,19.6015,19.6015,19.584,19.6015,154400.0
2005-10-28 11:20:00,33.77,33.77,33.73,33.76,138400.0,19.6015,19.6015,19.5782,19.5957,138400.0
2005-10-28 11:30:00,33.76,33.82,33.75,33.82,48000.0,19.5957,19.6305,19.5899,19.6305,48000.0
2005-10-28 11:40:00,33.82,33.9,33.81,33.88,80400.0,19.6305,19.6769,19.6247,19.6653,80400.0
2005-10-28 11:50:00,33.9,33.9,33.83,33.85,122600.0,19.6769,19.6769,19.6363,19.6479,122600.0
2005-10-28 12:00:00,33.85,33.94,33.83,33.92,73800.0,19.6479,19.7001,19.6363,19.6885,73800.0
2005-10-28 12:10:00,33.92,34.01,33.92,34.0,49200.0,19.6885,19.7408,19.6885,19.735,49200.0
2005-10-28 12:20:00,34.0,34.1,33.99,34.08,60400.0,19.735,19.793,19.7292,19.7814,60400.0
2005-10-28 12:30:00,34.08,34.08,34.04,34.04,53400.0,19.7814,19.7814,19.7582,19.7582,53400.0
2005-10-28 12:40:00,34.04,34.05,33.98,34.05,107000.0,19.7582,19.764,19.7234,19.764,107000.0
2005-10-28 12:50:00,34.04,34.06,34.02,34.03,26600.0,19.7582,19.7698,19.7466,19.7524,26600.0
2005-10-28 13:00:00,34.02,34.08,33.99,34.06,36800.0,19.7466,19.7814,19.7292,19.7698,36800.0
2005-10-28 13:10:00,34.06,34.09,34.04,34.06,29200.0,19.7698,19.7872,19.7582,19.7698,29200.0
2005-10-28 13:20:00,34.05,34.1,34.03,34.1,27200.0,19.764,19.793,19.7524,19.793,27200.0
2005-10-28 13:30:00,34.09,34.17,34.07,34.15,56200.0,19.7872,19.8336,19.7756,19.822,56200.0
2005-10-28 13:40:00,34.15,34.16,34.1,34.1,177800.0,19.822,19.8278,19.793,19.793,177800.0
2005-10-28 13:50:00,34.1,34.12,34.08,34.1,56600.0,19.793,19.8046,19.7814,19.793,56600.0
2005-10-28 14:00:00,34.1,34.13,34.07,34.12,118800.0,19.793,19.8104,19.7756,19.8046,118800.0
2005-10-28 14:10:00,34.13,34.15,34.06,34.06,48800.0,19.8104,19.822,19.7698,19.7698,48800.0
2005-10-28 14:20:00,34.07,34.13,34.07,34.09,52400.0,19.7756,19.8104,19.7756,19.7872,52400.0
2005-10-28 14:30:00,34.1,34.18,34.09,34.18,56400.0,19.793,19.8394,19.7872,19.8394,56400.0
2005-10-28 14:40:00,34.18,34.27,34.16,34.24,73800.0,19.8394,19.8917,19.8278,19.8743,73800.0
2005-10-28 14:50:00,34.24,34.31,34.24,34.27,83800.0,19.8743,19.9149,19.8743,19.8917,83800.0
2005-10-28 15:00:00,34.27,34.29,34.23,34.27,72400.0,19.8917,19.9033,19.8685,19.8917,72400.0
2005-10-28 15:10:00,34.26,34.27,34.21,34.22,26400.0,19.8859,19.8917,19.8569,19.8627,26400.0
2005-10-28 15:20:00,34.22,34.27,34.22,34.25,99400.0,19.8627,19.8917,19.8627,19.8801,99400.0
2005-10-28 15:30:00,34.23,34.25,34.18,34.24,104000.0,19.8685,19.8801,19.8394,19.8743,104000.0
2005-10-28 15:40:00,34.24,34.26,34.2,34.26,107800.0,19.8743,19.8859,19.8511,19.8859,107800.0
2005-10-28 15:50:00,34.24,34.3,34.23,34.27,117000.0,19.8743,19.9091,19.8685,19.8917,117000.0
2005-10-31 09:30:00,34.57,34.59,34.5,34.52,71800.0,20.0658,20.0774,20.0252,20.0368,71800.0
2005-10-31 09:40:00,34.52,34.52,34.42,34.46,121600.0,20.0368,20.0368,19.9787,20.002,121600.0
2005-10-31 09:50:00,34.47,34.55,34.46,34.51,97800.0,20.0078,20.0542,20.002,20.031,97800.0
2005-10-31 10:00:00,34.52,34.6,34.44,34.55,104200.0,20.0368,20.0832,19.9904,20.0542,104200.0
2005-10-31 10:10:00,34.55,34.56,34.52,34.56,64400.0,20.0542,20.06,20.0368,20.06,64400.0
2005-10-31 10:20:00,34.56,34.57,34.51,34.56,104400.0,20.06,20.0658,20.031,20.06,104400.0
2005-10-31 10:30:00,34.56,34.63,34.55,34.6,292400.0,20.06,20.1006,20.0542,20.0832,292400.0
2005-10-31 10:40:00,34.6,34.65,34.6,34.63,61600.0,20.0832,20.1122,20.0832,20.1006,61600.0
2005-10-31 10:50:00,34.63,34.7,34.63,34.68,118600.0,20.1006,20.1413,20.1006,20.1297,118600.0
2005-10-31 11:00:00,34.67,34.75,34.67,34.73,90600.0,20.1239,20.1703,20.1239,20.1587,90600.0
2005-10-31 11:10:00,34.75,34.85,34.74,34.85,99000.0,20.1703,20.2283,20.1645,20.2283,99000.0
2005-10-31 11:20:00,34.85,34.97,34.85,34.88,133200.0,20.2283,20.298,20.2283,20.2458,133200.0
2005-10-31 11:30:00,34.87,34.88,34.83,34.84,45000.0,20.2399,20.2458,20.2167,20.2225,45000.0
2005-10-31 11:40:00,34.85,34.85,34.74,34.74,51400.0,20.2283,20.2283,20.1645,20.1645,51400.0
2005-10-31 11:50:00,34.74,34.74,34.68,34.73,34200.0,20.1645,20.1645,20.1297,20.1587,34200.0
2005-10-31 12:00:00,34.71,34.79,34.71,34.79,30600.0,20.1471,20.1935,20.1471,20.1935,30600.0
2005-10-31 12:10:00,34.79,34.79,34.68,34.71,34000.0,20.1935,20.1935,20.1297,20.1471,34000.0
2005-10-31 12:20:00,34.71,34.77,34.71,34.74,31200.0,20.1471,20.1819,20.1471,20.1645,31200.0
2005-10-31 12:30:00,34.76,34.8,34.74,34.76,36400.0,20.1761,20.1993,20.1645,20.1761,36400.0
2005-10-31 12:40:00,34.76,34.77,34.73,34.74,69000.0,20.1761,20.1819,20.1587,20.1645,69000.0
2005-10-31 12:50:00,34.74,34.75,34.72,34.74,83800.0,20.1645,20.1703,20.1529,20.1645,83800.0
2005-10-31 13:00:00,34.74,34.74,34.72,34.73,24200.0,20.1645,20.1645,20.1529,20.1587,24200.0
2005-10-31 13:10:00,34.73,34.74,34.7,34.7,99400.0,20.1587,20.1645,20.1413,20.1413,99400.0
2005-10-31 13:20:00,34.71,34.74,34.7,34.74,17600.0,20.1471,20.1645,20.1413,20.1645,17600.0
2005-10-31 13:30:00,34.74,34.74,34.71,34.73,20800.0,20.1645,20.1645,20.1471,20.1587,20800.0
2005-10-31 13:40:00,34.73,34.74,34.7,34.74,21600.0,20.1587,20.1645,20.1413,20.1645,21600.0
2005-10-31 13:50:00,34.74,34.74,34.69,34.72,26400.0,20.1645,20.1645,20.1355,20.1529,26400.0
2005-10-31 14:00:00,34.71,34.73,34.68,34.69,65400.0,20.1471,20.1587,20.1297,20.1355,65400.0
2005-10-31 14:10:00,34.69,34.71,34.66,34.66,55800.0,20.1355,20.1471,20.1181,20.1181,55800.0
2005-10-31 14:20:00,34.66,34.7,34.63,34.7,18800.0,20.1181,20.1413,20.1006,20.1413,18800.0
2005-10-31 14:30:00,34.7,34.71,34.68,34.7,91200.0,20.1413,20.1471,20.1297,20.1413,91200.0
2005-10-31 14:40:00,34.7,34.77,34.66,34.68,96600.0,20.1413,20.1819,20.1181,20.1297,96600.0
2005-10-31 14:50:00,34.66,34.82,34.66,34.81,56600.0,20.1181,20.2109,20.1181,20.2051,56600.0
2005-10-31 15:00:00,34.81,34.9,34.81,34.9,95000.0,20.2051,20.2574,20.2051,20.2574,95000.0
2005-10-31 15:10:00,34.9,34.94,34.83,34.93,73000.0,20.2574,20.2806,20.2167,20.2748,73000.0
2005-10-31 15:20:00,34.92,34.95,34.81,34.93,73800.0,20.269,20.2864,20.2051,20.2748,73800.0
2005-10-31 15:30:00,34.93,34.95,34.88,34.93,80200.0,20.2748,20.2864,20.2458,20.2748,80200.0
2005-10-31 15:40:00,34.93,34.95,34.91,34.91,84200.0,20.2748,20.2864,20.2632,20.2632,84200.0
2005-10-31 15:50:00,34.91,34.91,34.78,34.79,242800.0,20.2632,20.2632,20.1877,20.1935,242800.0
2005-11-01 09:30:00,34.75,34.98,34.75,34.95,315800.0,20.1703,20.3038,20.1703,20.2864,315800.0
2005-11-01 09:40:00,34.95,34.97,34.73,34.93,144600.0,20.2864,20.298,20.1587,20.2748,144600.0
2005-11-01 09:50:00,34.9,34.91,34.79,34.8,117400.0,20.2574,20.2632,20.1935,20.1993,117400.0
2005-11-01 10:00:00,34.79,34.84,34.69,34.84,132400.0,20.1935,20.2225,20.1355,20.2225,132400.0
2005-11-01 10:10:00,34.85,34.93,34.83,34.91,90200.0,20.2283,20.2748,20.2167,20.2632,90200.0
2005-11-01 10:20:00,34.92,34.99,34.92,34.98,130600.0,20.269,20.3096,20.269,20.3038,130600.0
2005-11-01 10:30:00,34.98,35.0,34.92,34.97,88600.0,20.3038,20.3154,20.269,20.298,88600.0
2005-11-01 10:40:00,34.98,34.98,34.92,34.94,58600.0,20.3038,20.3038,20.269,20.2806,58600.0
2005-11-01 10:50:00,34.94,35.15,34.94,35.15,387200.0,20.2806,20.4025,20.2806,20.4025,387200.0
2005-11-01 11:00:00,35.13,35.26,35.12,35.25,310000.0,20.3909,20.4663,20.3851,20.4605,310000.0
2005-11-01 11:10:00,35.24,35.38,35.21,35.3,182800.0,20.4547,20.536,20.4373,20.4895,182800.0
2005-11-01 11:20:00,35.29,35.3,35.19,35.3,154400.0,20.4837,20.4895,20.4257,20.4895,154400.0
2005-11-01 11:30:00,35.31,35.32,35.24,35.27,149600.0,20.4953,20.5011,20.4547,20.4721,149600.0
2005-11-01 11:40:00,35.27,35.27,35.24,35.24,84000.0,20.4721,20.4721,20.4547,20.4547,84000.0
2005-11-01 11:50:00,35.24,35.3,35.24,35.27,106200.0,20.4547,20.4895,20.4547,20.4721,106200.0
2005-11-01 12:00:00,35.27,35.3,35.22,35.22,134600.0,20.4721,20.4895,20.4431,20.4431,134600.0
2005-11-01 12:10:00,35.22,35.23,35.18,35.2,40800.0,20.4431,20.4489,20.4199,20.4315,40800.0
2005-11-01 12:20:00,35.2,35.36,35.19,35.35,48400.0,20.4315,20.5244,20.4257,20.5186,48400.0
2005-11-01 12:30:00,35.35,35.4,35.35,35.37,91000.0,20.5186,20.5476,20.5186,20.5302,91000.0
2005-11-01 12:40:00,35.37,35.37,35.3,35.31,51400.0,20.5302,20.5302,20.4895,20.4953,51400.0
2005-11-01 12:50:00,35.3,35.33,35.28,35.32,23200.0,20.4895,20.5069,20.4779,20.5011,23200.0
2005-11-01 13:00:00,35.33,35.33,35.24,35.26,43200.0,20.5069,20.5069,20.4547,20.4663,43200.0
2005-11-01 13:10:00,35.26,35.27,35.25,35.26,94200.0,20.4663,20.4721,20.4605,20.4663,94200.0
2005-11-01 13:20:00,35.25,35.26,35.2,35.2,84000.0,20.4605,20.4663,20.4315,20.4315,84000.0
2005-11-01 13:30:00,35.21,35.22,35.18,35.21,93200.0,20.4373,20.4431,20.4199,20.4373,93200.0
2005-11-01 13:40:00,35.21,35.21,35.13,35.13,103400.0,20.4373,20.4373,20.3909,20.3909,103400.0
2005-11-01 13:50:00,35.11,35.15,35.1,35.12,31000.0,20.3793,20.4025,20.3734,20.3851,31000.0
2005-11-01 14:00:00,35.12,35.13,35.1,35.12,49200.0,20.3851,20.3909,20.3734,20.3851,49200.0
2005-11-01 14:10:00,35.11,35.12,35.05,35.09,95200.0,20.3793,20.3851,20.3444,20.3676,95200.0
2005-11-01 14:20:00,35.07,35.2,35.07,35.15,283200.0,20.356,20.4315,20.356,20.4025,283200.0
2005-11-01 14:30:00,35.15,35.22,35.15,35.16,120200.0,20.4025,20.4431,20.4025,20.4083,120200.0
2005-11-01 14:40:00,35.16,35.19,35.1,35.14,143200.0,20.4083,20.4257,20.3734,20.3967,143200.0
2005-11-01 14:50:00,35.14,35.2,35.1,35.16,160200.0,20.3967,20.4315,20.3734,20.4083,160200.0
2005-11-01 15:00:00,35.17,35.18,35.12,35.15,73400.0,20.4141,20.4199,20.3851,20.4025,73400.0
2005-11-01 15:10:00,35.15,35.15,35.11,35.11,75600.0,20.4025,20.4025,20.3793,20.3793,75600.0
2005-11-01 15:20:00,35.11,35.16,35.11,35.16,170600.0,20.3793,20.4083,20.3793,20.4083,170600.0
2005-11-01 15:30:00,35.17,35.2,35.16,35.16,60800.0,20.4141,20.4315,20.4083,20.4083,60800.0
2005-11-01 15:40:00,35.16,35.2,35.15,35.18,199400.0,20.4083,20.4315,20.4025,20.4199,199400.0
2005-11-01 15:50:00,35.16,35.18,35.13,35.13,295600.0,20.4083,20.4199,20.3909,20.3909,295600.0
2005-11-02 09:30:00,35.12,35.12,35.0,35.04,171800.0,20.3851,20.3851,20.3154,20.3386,171800.0
2005-11-02 09:40:00,35.04,35.04,34.85,34.96,99600.0,20.3386,20.3386,20.2283,20.2922,99600.0
2005-11-02 09:50:00,34.95,35.02,34.92,34.96,61600.0,20.2864,20.327,20.269,20.2922,61600.0
2005-11-02 10:00:00,34.96,35.06,34.96,35.02,96800.0,20.2922,20.3502,20.2922,20.327,96800.0
2005-11-02 10:10:00,35.02,35.04,34.93,35.02,90000.0,20.327,20.3386,20.2748,20.327,90000.0
2005-11-02 10:20:00,35.02,35.05,34.99,35.02,68200.0,20.327,20.3444,20.3096,20.327,68200.0
2005-11-02 10:30:00,35.03,35.04,34.94,34.99,74600.0,20.3328,20.3386,20.2806,20.3096,74600.0
2005-11-02 10:40:00,34.99,35.07,34.98,35.02,144400.0,20.3096,20.356,20.3038,20.327,144400.0
2005-11-02 10:50:00,35.02,35.05,34.98,35.03,99600.0,20.327,20.3444,20.3038,20.3328,99600.0
2005-11-02 11:00:00,35.04,35.06,35.01,35.02,102400.0,20.3386,20.3502,20.3212,20.327,102400.0
2005-11-02 11:10:00,35.04,35.13,35.02,35.12,147600.0,20.3386,20.3909,20.327,20.3851,147600.0
2005-11-02 11:20:00,35.11,35.12,35.08,35.08,50200.0,20.3793,20.3851,20.3618,20.3618,50200.0
2005-11-02 11:30:00,35.08,35.16,35.07,35.14,75000.0,20.3618,20.4083,20.356,20.3967,75000.0
2005-11-02 11:40:00,35.15,35.16,35.08,35.11,49000.0,20.4025,20.4083,20.3618,20.3793,49000.0
2005-11-02 11:50:00,35.11,35.17,35.11,35.15,52200.0,20.3793,20.4141,20.3793,20.4025,52200.0
2005-11-02 12:00:00,35.15,35.15,35.12,35.13,47800.0,20.4025,20.4025,20.3851,20.3909,47800.0
2005-11-02 12:10:00,35.13,35.15,35.13,35.13,29600.0,20.3909,20.4025,20.3909,20.3909,29600.0
2005-11-02 12:20:00,35.13,35.15,35.12,35.14,63000.0,20.3909,20.4025,20.3851,20.3967,63000.0
2005-11-02 12:30:00,35.14,35.16,35.12,35.14,48000.0,20.3967,20.4083,20.3851,20.3967,48000.0
2005-11-02 12:40:00,35.15,35.2,35.13,35.2,82800.0,20.4025,20.4315,20.3909,20.4315,82800.0
2005-11-02 12:50:00,35.2,35.24,35.2,35.21,39200.0,20.4315,20.4547,20.4315,20.4373,39200.0
2005-11-02 13:00:00,35.21,35.24,35.19,35.19,55800.0,20.4373,20.4547,20.4257,20.4257,55800.0
2005-11-02 13:10:00,35.2,35.24,35.2,35.22,41400.0,20.4315,20.4547,20.4315,20.4431,41400.0
2005-11-02 13:20:00,35.21,35.24,35.21,35.23,54000.0,20.4373,20.4547,20.4373,20.4489,54000.0
2005-11-02 13:30:00,35.23,35.3,35.23,35.27,39800.0,20.4489,20.4895,20.4489,20.4721,39800.0
2005-11-02 13:40:00,35.27,35.3,35.26,35.29,60000.0,20.4721,20.4895,20.4663,20.4837,60000.0
2005-11-02 13:50:00,35.3,35.34,35.29,35.32,43000.0,20.4895,20.5128,20.4837,20.5011,43000.0
2005-11-02 14:00:00,35.31,35.35,35.27,35.29,120400.0,20.4953,20.5186,20.4721,20.4837,120400.0
2005-11-02 14:10:00,35.29,35.29,35.23,35.24,98800.0,20.4837,20.4837,20.4489,20.4547,98800.0
2005-11-02 14:20:00,35.24,35.25,35.21,35.22,47800.0,20.4547,20.4605,20.4373,20.4431,47800.0
2005-11-02 14:30:00,35.22,35.23,35.13,35.13,134200.0,20.4431,20.4489,20.3909,20.3909,134200.0
2005-11-02 14:40:00,35.13,35.21,35.12,35.21,60200.0,20.3909,20.4373,20.3851,20.4373,60200.0
2005-11-02 14:50:00,35.21,35.24,35.2,35.24,46400.0,20.4373,20.4547,20.4315,20.4547,46400.0
2005-11-02 15:00:00,35.25,35.29,35.24,35.25,165200.0,20.4605,20.4837,20.4547,20.4605,165200.0
2005-11-02 15:10:00,35.25,35.34,35.24,35.34,104200.0,20.4605,20.5128,20.4547,20.5128,104200.0
2005-11-02 15:20:00,35.34,35.38,35.34,35.35,65200.0,20.5128,20.536,20.5128,20.5186,65200.0
2005-11-02 15:30:00,35.35,35.35,35.22,35.23,67600.0,20.5186,20.5186,20.4431,20.4489,67600.0
2005-11-02 15:40:00,35.24,35.28,35.2,35.28,115000.0,20.4547,20.4779,20.4315,20.4779,115000.0
2005-11-02 15:50:00,35.28,35.29,35.26,35.27,107200.0,20.4779,20.4837,20.4663,20.4721,107200.0
2005-11-03 09:30:00,35.33,35.36,35.25,35.33,86400.0,20.5069,20.5244,20.4605,20.5069,86400.0
2005-11-03 09:40:00,35.33,35.48,35.33,35.47,147400.0,20.5069,20.594,20.5069,20.5882,147400.0
2005-11-03 09:50:00,35.47,35.48,35.45,35.46,48000.0,20.5882,20.594,20.5766,20.5824,48000.0
2005-11-03 10:00:00,35.46,35.49,35.46,35.46,117000.0,20.5824,20.5998,20.5824,20.5824,117000.0
2005-11-03 10:10:00,35.46,35.49,35.45,35.49,155200.0,20.5824,20.5998,20.5766,20.5998,155200.0
2005-11-03 10:20:00,35.49,35.49,35.41,35.42,45000.0,20.5998,20.5998,20.5534,20.5592,45000.0
2005-11-03 10:30:00,35.41,35.46,35.41,35.41,188000.0,20.5534,20.5824,20.5534,20.5534,188000.0
2005-11-03 10:40:00,35.41,35.41,35.26,35.26,156600.0,20.5534,20.5534,20.4663,20.4663,156600.0
2005-11-03 10:50:00,35.26,35.33,35.24,35.32,108400.0,20.4663,20.5069,20.4547,20.5011,108400.0
2005-11-03 11:00:00,35.32,35.38,35.32,35.37,178800.0,20.5011,20.536,20.5011,20.5302,178800.0
2005-11-03 11:10:00,35.38,35.43,35.37,35.41,117000.0,20.536,20.565,20.5302,20.5534,117000.0
2005-11-03 11:20:00,35.41,35.41,35.35,35.38,46400.0,20.5534,20.5534,20.5186,20.536,46400.0
2005-11-03 11:30:00,35.38,35.45,35.38,35.43,69400.0,20.536,20.5766,20.536,20.565,69400.0
2005-11-03 11:40:00,35.43,35.43,35.39,35.4,109800.0,20.565,20.565,20.5418,20.5476,109800.0
2005-11-03 11:50:00,35.4,35.4,35.33,35.33,61000.0,20.5476,20.5476,20.5069,20.5069,61000.0
2005-11-03 12:00:00,35.33,35.35,35.31,35.34,53400.0,20.5069,20.5186,20.4953,20.5128,53400.0
2005-11-03 12:10:00,35.34,35.36,35.34,35.35,35200.0,20.5128,20.5244,20.5128,20.5186,35200.0
2005-11-03 12:20:00,35.35,35.35,35.34,35.34,43000.0,20.5186,20.5186,20.5128,20.5128,43000.0
2005-11-03 12:30:00,35.34,35.35,35.27,35.27,101400.0,20.5128,20.5186,20.4721,20.4721,101400.0
2005-11-03 12:40:00,35.27,35.27,35.21,35.22,49600.0,20.4721,20.4721,20.4373,20.4431,49600.0
2005-11-03 12:50:00,35.22,35.3,35.22,35.29,42800.0,20.4431,20.4895,20.4431,20.4837,42800.0
2005-11-03 13:00:00,35.32,35.32,35.29,35.3,83000.0,20.5011,20.5011,20.4837,20.4895,83000.0
2005-11-03 13:10:00,35.3,35.3,35.24,35.25,76600.0,20.4895,20.4895,20.4547,20.4605,76600.0
2005-11-03 13:20:00,35.26,35.29,35.26,35.29,68200.0,20.4663,20.4837,20.4663,20.4837,68200.0
2005-11-03 13:30:00,35.29,35.3,35.26,35.27,59000.0,20.4837,20.4895,20.4663,20.4721,59000.0
2005-11-03 13:40:00,35.27,35.29,35.25,35.28,67600.0,20.4721,20.4837,20.4605,20.4779,67600.0
2005-11-03 13:50:00,35.29,35.32,35.27,35.31,94800.0,20.4837,20.5011,20.4721,20.4953,94800.0
2005-11-03 14:00:00,35.3,35.31,35.29,35.3,68600.0,20.4895,20.4953,20.4837,20.4895,68600.0
2005-11-03 14:10:00,35.3,35.3,35.23,35.27,44600.0,20.4895,20.4895,20.4489,20.4721,44600.0
2005-11-03 14:20:00,35.27,35.27,35.24,35.25,277400.0,20.4721,20.4721,20.4547,20.4605,277400.0
2005-11-03 14:30:00,35.25,35.27,35.22,35.24,234000.0,20.4605,20.4721,20.4431,20.4547,234000.0
2005-11-03 14:40:00,35.23,35.26,35.2,35.23,103600.0,20.4489,20.4663,20.4315,20.4489,103600.0
2005-11-03 14:50:00,35.24,35.26,35.21,35.26,78600.0,20.4547,20.4663,20.4373,20.4663,78600.0
2005-11-03 15:00:00,35.26,35.26,35.21,35.22,82800.0,20.4663,20.4663,20.4373,20.4431,82800.0
2005-11-03 15:10:00,35.23,35.24,35.19,35.2,80800.0,20.4489,20.4547,20.4257,20.4315,80800.0
2005-11-03 15:20:00,35.21,35.24,35.2,35.24,140800.0,20.4373,20.4547,20.4315,20.4547,140800.0
2005-11-03 15:30:00,35.25,35.25,35.18,35.24,61400.0,20.4605,20.4605,20.4199,20.4547,61400.0
2005-11-03 15:40:00,35.24,35.26,35.22,35.25,89200.0,20.4547,20.4663,20.4431,20.4605,89200.0
2005-11-03 15:50:00,35.25,35.26,35.23,35.25,119400.0,20.4605,20.4663,20.4489,20.4605,119400.0
2005-11-04 09:30:00,35.25,35.29,35.24,35.27,265800.0,20.4605,20.4837,20.4547,20.4721,265800.0
2005-11-04 09:40:00,35.27,35.27,35.19,35.26,103600.0,20.4721,20.4721,20.4257,20.4663,103600.0
2005-11-04 09:50:00,35.26,35.27,35.24,35.25,81800.0,20.4663,20.4721,20.4547,20.4605,81800.0
2005-11-04 10:00:00,35.26,35.27,35.23,35.26,158600.0,20.4663,20.4721,20.4489,20.4663,158600.0
2005-11-04 10:10:00,35.26,35.3,35.25,35.27,181800.0,20.4663,20.4895,20.4605,20.4721,181800.0
2005-11-04 10:20:00,35.27,35.33,35.27,35.3,116400.0,20.4721,20.5069,20.4721,20.4895,116400.0
2005-11-04 10:30:00,35.3,35.31,35.24,35.25,42800.0,20.4895,20.4953,20.4547,20.4605,42800.0
2005-11-04 10:40:00,35.26,35.29,35.22,35.22,31200.0,20.4663,20.4837,20.4431,20.4431,31200.0
2005-11-04 10:50:00,35.22,35.23,35.17,35.19,35000.0,20.4431,20.4489,20.4141,20.4257,35000.0
2005-11-04 11:00:00,35.19,35.2,35.15,35.16,40200.0,20.4257,20.4315,20.4025,20.4083,40200.0
2005-11-04 11:10:00,35.16,35.2,35.16,35.2,47000.0,20.4083,20.4315,20.4083,20.4315,47000.0
2005-11-04 11:20:00,35.2,35.25,35.19,35.23,34000.0,20.4315,20.4605,20.4257,20.4489,34000.0
2005-11-04 11:30:00,35.22,35.25,35.22,35.23,86000.0,20.4431,20.4605,20.4431,20.4489,86000.0
2005-11-04 11:40:00,35.23,35.31,35.19,35.27,32200.0,20.4489,20.4953,20.4257,20.4721,32200.0
2005-11-04 11:50:00,35.27,35.27,35.22,35.24,37800.0,20.4721,20.4721,20.4431,20.4547,37800.0
2005-11-04 12:00:00,35.24,35.27,35.23,35.27,19600.0,20.4547,20.4721,20.4489,20.4721,19600.0
2005-11-04 12:10:00,35.27,35.31,35.27,35.3,109800.0,20.4721,20.4953,20.4721,20.4895,109800.0
2005-11-04 12:20:00,35.3,35.3,35.27,35.29,15200.0,20.4895,20.4895,20.4721,20.4837,15200.0
2005-11-04 12:30:00,35.29,35.3,35.27,35.29,14000.0,20.4837,20.4895,20.4721,20.4837,14000.0
2005-11-04 12:40:00,35.28,35.3,35.24,35.25,18600.0,20.4779,20.4895,20.4547,20.4605,18600.0
2005-11-04 12:50:00,35.25,35.3,35.25,35.29,16600.0,20.4605,20.4895,20.4605,20.4837,16600.0
2005-11-04 13:00:00,35.28,35.29,35.21,35.23,14600.0,20.4779,20.4837,20.4373,20.4489,14600.0
2005-11-04 13:10:00,35.23,35.24,35.2,35.21,33600.0,20.4489,20.4547,20.4315,20.4373,33600.0
2005-11-04 13:20:00,35.22,35.27,35.2,35.26,10400.0,20.4431,20.4721,20.4315,20.4663,10400.0
2005-11-04 13:30:00,35.25,35.29,35.25,35.29,42200.0,20.4605,20.4837,20.4605,20.4837,42200.0
2005-11-04 13:40:00,35.29,35.3,35.24,35.24,37200.0,20.4837,20.4895,20.4547,20.4547,37200.0
2005-11-04 13:50:00,35.24,35.27,35.23,35.23,17600.0,20.4547,20.4721,20.4489,20.4489,17600.0
2005-11-04 14:00:00,35.23,35.27,35.18,35.27,23800.0,20.4489,20.4721,20.4199,20.4721,23800.0
2005-11-04 14:10:00,35.27,35.28,35.23,35.26,34200.0,20.4721,20.4779,20.4489,20.4663,34200.0
2005-11-04 14:20:00,35.26,35.32,35.25,35.27,37800.0,20.4663,20.5011,20.4605,20.4721,37800.0
2005-11-04 14:30:00,35.27,35.27,35.21,35.27,30600.0,20.4721,20.4721,20.4373,20.4721,30600.0
2005-11-04 14:40:00,35.27,35.3,35.21,35.24,38400.0,20.4721,20.4895,20.4373,20.4547,38400.0
2005-11-04 14:50:00,35.23,35.3,35.23,35.27,38000.0,20.4489,20.4895,20.4489,20.4721,38000.0
2005-11-04 15:00:00,35.27,35.27,35.24,35.24,23600.0,20.4721,20.4721,20.4547,20.4547,23600.0
2005-11-04 15:10:00,35.24,35.26,35.23,35.25,35800.0,20.4547,20.4663,20.4489,20.4605,35800.0
2005-11-04 15:20:00,35.25,35.27,35.23,35.27,25800.0,20.4605,20.4721,20.4489,20.4721,25800.0
2005-11-04 15:30:00,35.27,35.27,35.26,35.26,27400.0,20.4721,20.4721,20.4663,20.4663,27400.0
2005-11-04 15:40:00,35.27,35.31,35.26,35.31,97000.0,20.4721,20.4953,20.4663,20.4953,97000.0
2005-11-04 15:50:00,35.31,35.33,35.3,35.3,159600.0,20.4953,20.5069,20.4895,20.4895,159600.0
2005-11-07 09:30:00,35.5,35.59,35.47,35.59,230400.0,20.6056,20.6579,20.5882,20.6579,230400.0
2005-11-07 09:40:00,35.59,35.62,35.51,35.52,70800.0,20.6579,20.6753,20.6114,20.6172,70800.0
2005-11-07 09:50:00,35.52,35.52,35.43,35.43,90400.0,20.6172,20.6172,20.565,20.565,90400.0
2005-11-07 10:00:00,35.44,35.54,35.44,35.54,82600.0,20.5708,20.6288,20.5708,20.6288,82600.0
2005-11-07 10:10:00,35.54,35.55,35.46,35.48,34600.0,20.6288,20.6346,20.5824,20.594,34600.0
2005-11-07 10:20:00,35.48,35.52,35.45,35.51,56800.0,20.594,20.6172,20.5766,20.6114,56800.0
2005-11-07 10:30:00,35.51,35.53,35.48,35.49,33800.0,20.6114,20.623,20.594,20.5998,33800.0
2005-11-07 10:40:00,35.48,35.54,35.48,35.51,31000.0,20.594,20.6288,20.594,20.6114,31000.0
2005-11-07 10:50:00,35.53,35.55,35.52,35.55,21400.0,20.623,20.6346,20.6172,20.6346,21400.0
2005-11-07 11:00:00,35.55,35.55,35.49,35.51,44400.0,20.6346,20.6346,20.5998,20.6114,44400.0
2005-11-07 11:10:00,35.51,35.51,35.46,35.49,56000.0,20.6114,20.6114,20.5824,20.5998,56000.0
2005-11-07 11:20:00,35.49,35.52,35.48,35.52,47000.0,20.5998,20.6172,20.594,20.6172,47000.0
2005-11-07 11:30:00,35.51,35.52,35.49,35.52,63800.0,20.6114,20.6172,20.5998,20.6172,63800.0
2005-11-07 11:40:00,35.52,35.58,35.5,35.56,40000.0,20.6172,20.6521,20.6056,20.6404,40000.0
2005-11-07 11:50:00,35.55,35.55,35.53,35.55,25400.0,20.6346,20.6346,20.623,20.6346,25400.0
2005-11-07 12:00:00,35.54,35.55,35.51,35.54,66400.0,20.6288,20.6346,20.6114,20.6288,66400.0
2005-11-07 12:10:00,35.54,35.55,35.52,35.52,28200.0,20.6288,20.6346,20.6172,20.6172,28200.0
2005-11-07 12:20:00,35.52,35.54,35.49,35.49,67800.0,20.6172,20.6288,20.5998,20.5998,67800.0
2005-11-07 12:30:00,35.5,35.5,35.42,35.44,20800.0,20.6056,20.6056,20.5592,20.5708,20800.0
2005-11-07 12:40:00,35.42,35.5,35.41,35.46,31400.0,20.5592,20.6056,20.5534,20.5824,31400.0
2005-11-07 12:50:00,35.48,35.49,35.45,35.47,17800.0,20.594,20.5998,20.5766,20.5882,17800.0
2005-11-07 13:00:00,35.48,35.51,35.46,35.47,24200.0,20.594,20.6114,20.5824,20.5882,24200.0
2005-11-07 13:10:00,35.47,35.48,35.46,35.46,13800.0,20.5882,20.594,20.5824,20.5824,13800.0
2005-11-07 13:20:00,35.46,35.49,35.46,35.48,22600.0,20.5824,20.5998,20.5824,20.594,22600.0
2005-11-07 13:30:00,35.48,35.49,35.46,35.46,16600.0,20.594,20.5998,20.5824,20.5824,16600.0
2005-11-07 13:40:00,35.46,35.49,35.46,35.46,18400.0,20.5824,20.5998,20.5824,20.5824,18400.0
2005-11-07 13:50:00,35.46,35.49,35.43,35.43,32200.0,20.5824,20.5998,20.565,20.565,32200.0
2005-11-07 14:00:00,35.42,35.45,35.38,35.45,41400.0,20.5592,20.5766,20.536,20.5766,41400.0
2005-11-07 14:10:00,35.45,35.51,35.45,35.49,31800.0,20.5766,20.6114,20.5766,20.5998,31800.0
2005-11-07 14:20:00,35.49,35.5,35.44,35.47,43000.0,20.5998,20.6056,20.5708,20.5882,43000.0
2005-11-07 14:30:00,35.48,35.5,35.45,35.47,38200.0,20.594,20.6056,20.5766,20.5882,38200.0
2005-11-07 14:40:00,35.47,35.5,35.46,35.46,31400.0,20.5882,20.6056,20.5824,20.5824,31400.0
2005-11-07 14:50:00,35.46,35.51,35.45,35.51,23600.0,20.5824,20.6114,20.5766,20.6114,23600.0
2005-11-07 15:00:00,35.51,35.55,35.5,35.52,99200.0,20.6114,20.6346,20.6056,20.6172,99200.0
2005-11-07 15:10:00,35.51,35.52,35.48,35.5,169200.0,20.6114,20.6172,20.594,20.6056,169200.0
2005-11-07 15:20:00,35.51,35.52,35.48,35.5,87800.0,20.6114,20.6172,20.594,20.6056,87800.0
2005-11-07 15:30:00,35.5,35.54,35.49,35.51,70200.0,20.6056,20.6288,20.5998,20.6114,70200.0
2005-11-07 15:40:00,35.51,35.53,35.5,35.5,77400.0,20.6114,20.623,20.6056,20.6056,77400.0
2005-11-07 15:50:00,35.52,35.57,35.52,35.55,106200.0,20.6172,20.6463,20.6172,20.6346,106200.0
2005-11-08 09:30:00,35.33,35.38,35.29,35.38,134400.0,20.6354,20.6646,20.612,20.6646,134400.0
2005-11-08 09:40:00,35.38,35.38,35.31,35.33,84600.0,20.6646,20.6646,20.6237,20.6354,84600.0
2005-11-08 09:50:00,35.32,35.36,35.31,35.36,97000.0,20.6296,20.6529,20.6237,20.6529,97000.0
2005-11-08 10:00:00,35.37,35.38,35.32,35.32,54400.0,20.6588,20.6646,20.6296,20.6296,54400.0
2005-11-08 10:10:00,35.32,35.35,35.28,35.31,65400.0,20.6296,20.6471,20.6062,20.6237,65400.0
2005-11-08 10:20:00,35.31,35.38,35.31,35.37,53600.0,20.6237,20.6646,20.6237,20.6588,53600.0
2005-11-08 10:30:00,35.38,35.43,35.38,35.38,112600.0,20.6646,20.6938,20.6646,20.6646,112600.0
2005-11-08 10:40:00,35.38,35.5,35.38,35.49,131800.0,20.6646,20.7347,20.6646,20.7289,131800.0
2005-11-08 10:50:00,35.49,35.49,35.4,35.4,31200.0,20.7289,20.7289,20.6763,20.6763,31200.0
2005-11-08 11:00:00,35.4,35.43,35.38,35.43,53200.0,20.6763,20.6938,20.6646,20.6938,53200.0
2005-11-08 11:10:00,35.43,35.45,35.41,35.44,36000.0,20.6938,20.7055,20.6821,20.6997,36000.0
2005-11-08 11:20:00,35.44,35.5,35.44,35.49,56400.0,20.6997,20.7347,20.6997,20.7289,56400.0
2005-11-08 11:30:00,35.49,35.59,35.47,35.48,60200.0,20.7289,20.7873,20.7172,20.723,60200.0
2005-11-08 11:40:00,35.48,35.54,35.47,35.52,28400.0,20.723,20.7581,20.7172,20.7464,28400.0
2005-11-08 11:50:00,35.54,35.65,35.54,35.63,131600.0,20.7581,20.8223,20.7581,20.8106,131600.0
2005-11-08 12:00:00,35.63,35.66,35.5,35.62,74200.0,20.8106,20.8282,20.7347,20.8048,74200.0
2005-11-08 12:10:00,35.6,35.61,35.51,35.52,86000.0,20.7931,20.7989,20.7405,20.7464,86000.0
2005-11-08 12:20:00,35.52,35.57,35.5,35.55,36200.0,20.7464,20.7756,20.7347,20.7639,36200.0
2005-11-08 12:30:00,35.56,35.57,35.54,35.55,31800.0,20.7697,20.7756,20.7581,20.7639,31800.0
2005-11-08 12:40:00,35.56,35.56,35.52,35.52,48000.0,20.7697,20.7697,20.7464,20.7464,48000.0
2005-11-08 12:50:00,35.52,35.61,35.52,35.6,100200.0,20.7464,20.7989,20.7464,20.7931,100200.0
2005-11-08 13:00:00,35.6,35.6,35.54,35.55,81200.0,20.7931,20.7931,20.7581,20.7639,81200.0
2005-11-08 13:10:00,35.55,35.56,35.49,35.51,50400.0,20.7639,20.7697,20.7289,20.7405,50400.0
2005-11-08 13:20:00,35.51,35.57,35.51,35.56,35000.0,20.7405,20.7756,20.7405,20.7697,35000.0
2005-11-08 13:30:00,35.57,35.58,35.55,35.57,22400.0,20.7756,20.7814,20.7639,20.7756,22400.0
2005-11-08 13:40:00,35.57,35.57,35.52,35.52,52000.0,20.7756,20.7756,20.7464,20.7464,52000.0
2005-11-08 13:50:00,35.52,35.55,35.49,35.55,48800.0,20.7464,20.7639,20.7289,20.7639,48800.0
2005-11-08 14:00:00,35.56,35.57,35.52,35.54,38400.0,20.7697,20.7756,20.7464,20.7581,38400.0
2005-11-08 14:10:00,35.54,35.59,35.52,35.53,58000.0,20.7581,20.7873,20.7464,20.7522,58000.0
2005-11-08 14:20:00,35.52,35.55,35.49,35.52,33000.0,20.7464,20.7639,20.7289,20.7464,33000.0
2005-11-08 14:30:00,35.52,35.54,35.48,35.51,42600.0,20.7464,20.7581,20.723,20.7405,42600.0
2005-11-08 14:40:00,35.51,35.57,35.49,35.54,45000.0,20.7405,20.7756,20.7289,20.7581,45000.0
2005-11-08 14:50:00,35.54,35.55,35.49,35.5,21600.0,20.7581,20.7639,20.7289,20.7347,21600.0
2005-11-08 15:00:00,35.51,35.53,35.48,35.49,62000.0,20.7405,20.7522,20.723,20.7289,62000.0
2005-11-08 15:10:00,35.5,35.54,35.49,35.52,43800.0,20.7347,20.7581,20.7289,20.7464,43800.0
2005-11-08 15:20:00,35.53,35.58,35.52,35.58,57200.0,20.7522,20.7814,20.7464,20.7814,57200.0
2005-11-08 15:30:00,35.58,35.59,35.55,35.56,43400.0,20.7814,20.7873,20.7639,20.7697,43400.0
2005-11-08 15:40:00,35.55,35.56,35.48,35.48,45800.0,20.7639,20.7697,20.723,20.723,45800.0
2005-11-08 15:50:00,35.48,35.52,35.48,35.51,79000.0,20.723,20.7464,20.723,20.7405,79000.0
2005-11-09 09:30:00,35.35,35.47,35.35,35.43,69200.0,20.6471,20.7172,20.6471,20.6938,69200.0
2005-11-09 09:40:00,35.43,35.44,35.2,35.28,57800.0,20.6938,20.6997,20.5595,20.6062,57800.0
2005-11-09 09:50:00,35.28,35.3,35.24,35.26,33200.0,20.6062,20.6179,20.5828,20.5945,33200.0
2005-11-09 10:00:00,35.26,35.32,35.24,35.26,49000.0,20.5945,20.6296,20.5828,20.5945,49000.0
2005-11-09 10:10:00,35.25,35.25,35.2,35.2,67400.0,20.5887,20.5887,20.5595,20.5595,67400.0
2005-11-09 10:20:00,35.19,35.24,35.15,35.21,59200.0,20.5536,20.5828,20.5303,20.5653,59200.0
2005-11-09 10:30:00,35.22,35.34,35.21,35.23,112000.0,20.5712,20.6412,20.5653,20.577,112000.0
2005-11-09 10:40:00,35.24,35.35,35.23,35.33,43400.0,20.5828,20.6471,20.577,20.6354,43400.0
2005-11-09 10:50:00,35.34,35.38,35.25,35.27,60800.0,20.6412,20.6646,20.5887,20.6004,60800.0
2005-11-09 11:00:00,35.26,35.32,35.23,35.3,33200.0,20.5945,20.6296,20.577,20.6179,33200.0
2005-11-09 11:10:00,35.3,35.3,35.23,35.26,37000.0,20.6179,20.6179,20.577,20.5945,37000.0
2005-11-09 11:20:00,35.26,35.29,35.24,35.25,31000.0,20.5945,20.612,20.5828,20.5887,31000.0
2005-11-09 11:30:00,35.25,35.26,35.21,35.24,32200.0,20.5887,20.5945,20.5653,20.5828,32200.0
2005-11-09 11:40:00,35.23,35.24,35.22,35.22,28400.0,20.577,20.5828,20.5712,20.5712,28400.0
2005-11-09 11:50:00,35.23,35.33,35.22,35.32,26200.0,20.577,20.6354,20.5712,20.6296,26200.0
2005-11-09 12:00:00,35.32,35.32,35.31,35.32,19600.0,20.6296,20.6296,20.6237,20.6296,19600.0
2005-11-09 12:10:00,35.32,35.33,35.27,35.32,29800.0,20.6296,20.6354,20.6004,20.6296,29800.0
2005-11-09 12:20:00,35.33,35.52,35.33,35.49,106000.0,20.6354,20.7464,20.6354,20.7289,106000.0
2005-11-09 12:30:00,35.49,35.49,35.45,35.46,84800.0,20.7289,20.7289,20.7055,20.7113,84800.0
2005-11-09 12:40:00,35.46,35.46,35.41,35.41,138600.0,20.7113,20.7113,20.6821,20.6821,138600.0
2005-11-09 12:50:00,35.41,35.42,35.38,35.38,100600.0,20.6821,20.688,20.6646,20.6646,100600.0
2005-11-09 13:00:00,35.37,35.39,35.35,35.36,58400.0,20.6588,20.6705,20.6471,20.6529,58400.0
2005-11-09 13:10:00,35.37,35.37,35.34,35.34,34000.0,20.6588,20.6588,20.6412,20.6412,34000.0
2005-11-09 13:20:00,35.34,35.38,35.34,35.35,32000.0,20.6412,20.6646,20.6412,20.6471,32000.0
2005-11-09 13:30:00,35.35,35.38,35.35,35.35,24600.0,20.6471,20.6646,20.6471,20.6471,24600.0
2005-11-09 13:40:00,35.35,35.35,35.31,35.31,27400.0,20.6471,20.6471,20.6237,20.6237,27400.0
2005-11-09 13:50:00,35.31,35.31,35.23,35.25,47200.0,20.6237,20.6237,20.577,20.5887,47200.0
2005-11-09 14:00:00,35.25,35.25,35.23,35.23,53600.0,20.5887,20.5887,20.577,20.577,53600.0
2005-11-09 14:10:00,35.22,35.27,35.21,35.24,48800.0,20.5712,20.6004,20.5653,20.5828,48800.0
2005-11-09 14:20:00,35.25,35.26,35.18,35.2,59200.0,20.5887,20.5945,20.5478,20.5595,59200.0
2005-11-09 14:30:00,35.2,35.23,35.17,35.2,64400.0,20.5595,20.577,20.542,20.5595,64400.0
2005-11-09 14:40:00,35.2,35.24,35.19,35.21,35400.0,20.5595,20.5828,20.5536,20.5653,35400.0
2005-11-09 14:50:00,35.19,35.19,35.12,35.17,44800.0,20.5536,20.5536,20.5127,20.542,44800.0
2005-11-09 15:00:00,35.17,35.21,35.13,35.21,15200.0,20.542,20.5653,20.5186,20.5653,15200.0
2005-11-09 15:10:00,35.21,35.24,35.17,35.22,27800.0,20.5653,20.5828,20.542,20.5712,27800.0
2005-11-09 15:20:00,35.22,35.27,35.21,35.27,31400.0,20.5712,20.6004,20.5653,20.6004,31400.0
2005-11-09 15:30:00,35.26,35.32,35.25,35.3,36000.0,20.5945,20.6296,20.5887,20.6179,36000.0
2005-11-09 15:40:00,35.3,35.3,35.21,35.23,69200.0,20.6179,20.6179,20.5653,20.577,69200.0
2005-11-09 15:50:00,35.23,35.24,35.2,35.21,76800.0,20.577,20.5828,20.5595,20.5653,76800.0
2005-11-10 09:30:00,35.3,35.4,35.25,35.33,103800.0,20.6179,20.6763,20.5887,20.6354,103800.0
2005-11-10 09:40:00,35.33,35.35,35.26,35.26,83000.0,20.6354,20.6471,20.5945,20.5945,83000.0
2005-11-10 09:50:00,35.26,35.33,35.19,35.19,82000.0,20.5945,20.6354,20.5536,20.5536,82000.0
2005-11-10 10:00:00,35.19,35.26,35.18,35.26,85400.0,20.5536,20.5945,20.5478,20.5945,85400.0
2005-11-10 10:10:00,35.26,35.26,35.11,35.22,60800.0,20.5945,20.5945,20.5069,20.5712,60800.0
2005-11-10 10:20:00,35.23,35.27,35.19,35.2,64200.0,20.577,20.6004,20.5536,20.5595,64200.0
2005-11-10 10:30:00,35.2,35.27,35.18,35.26,41200.0,20.5595,20.6004,20.5478,20.5945,41200.0
2005-11-10 10:40:00,35.27,35.27,35.23,35.27,62800.0,20.6004,20.6004,20.577,20.6004,62800.0
2005-11-10 10:50:00,35.27,35.3,35.24,35.25,180400.0,20.6004,20.6179,20.5828,20.5887,180400.0
2005-11-10 11:00:00,35.26,35.33,35.25,35.26,32400.0,20.5945,20.6354,20.5887,20.5945,32400.0
2005-11-10 11:10:00,35.27,35.27,35.25,35.27,93600.0,20.6004,20.6004,20.5887,20.6004,93600.0
2005-11-10 11:20:00,35.27,35.3,35.26,35.3,27400.0,20.6004,20.6179,20.5945,20.6179,27400.0
2005-11-10 11:30:00,35.3,35.3,35.25,35.25,23600.0,20.6179,20.6179,20.5887,20.5887,23600.0
2005-11-10 11:40:00,35.25,35.3,35.25,35.29,66800.0,20.5887,20.6179,20.5887,20.612,66800.0
2005-11-10 11:50:00,35.29,35.34,35.27,35.29,38800.0,20.612,20.6412,20.6004,20.612,38800.0
2005-11-10 12:00:00,35.29,35.29,35.25,35.26,24800.0,20.612,20.612,20.5887,20.5945,24800.0
2005-11-10 12:10:00,35.26,35.29,35.25,35.27,51600.0,20.5945,20.612,20.5887,20.6004,51600.0
2005-11-10 12:20:00,35.26,35.3,35.26,35.27,22200.0,20.5945,20.6179,20.5945,20.6004,22200.0
2005-11-10 12:30:00,35.29,35.3,35.25,35.26,55800.0,20.612,20.6179,20.5887,20.5945,55800.0
2005-11-10 12:40:00,35.26,35.29,35.26,35.29,13000.0,20.5945,20.612,20.5945,20.612,13000.0
2005-11-10 12:50:00,35.29,35.29,35.26,35.27,44600.0,20.612,20.612,20.5945,20.6004,44600.0
2005-11-10 13:00:00,35.28,35.42,35.28,35.42,70600.0,20.6062,20.688,20.6062,20.688,70600.0
2005-11-10 13:10:00,35.43,35.43,35.4,35.4,20400.0,20.6938,20.6938,20.6763,20.6763,20400.0
2005-11-10 13:20:00,35.4,35.45,35.38,35.4,23800.0,20.6763,20.7055,20.6646,20.6763,23800.0
2005-11-10 13:30:00,35.4,35.43,35.36,35.43,38600.0,20.6763,20.6938,20.6529,20.6938,38600.0
2005-11-10 13:40:00,35.43,35.49,35.42,35.49,67000.0,20.6938,20.7289,20.688,20.7289,67000.0
2005-11-10 13:50:00,35.49,35.64,35.49,35.64,69000.0,20.7289,20.8165,20.7289,20.8165,69000.0
2005-11-10 14:00:00,35.65,35.68,35.63,35.63,41600.0,20.8223,20.8398,20.8106,20.8106,41600.0
2005-11-10 14:10:00,35.63,35.68,35.6,35.66,25800.0,20.8106,20.8398,20.7931,20.8282,25800.0
2005-11-10 14:20:00,35.67,35.67,35.63,35.66,19800.0,20.834,20.834,20.8106,20.8282,19800.0
2005-11-10 14:30:00,35.66,35.68,35.65,35.66,34000.0,20.8282,20.8398,20.8223,20.8282,34000.0
2005-11-10 14:40:00,35.66,35.68,35.63,35.68,33400.0,20.8282,20.8398,20.8106,20.8398,33400.0
2005-11-10 14:50:00,35.68,35.74,35.67,35.71,65200.0,20.8398,20.8749,20.834,20.8574,65200.0
2005-11-10 15:00:00,35.71,35.74,35.7,35.71,44400.0,20.8574,20.8749,20.8515,20.8574,44400.0
2005-11-10 15:10:00,35.69,35.71,35.67,35.7,31400.0,20.8457,20.8574,20.834,20.8515,31400.0
2005-11-10 15:20:00,35.7,35.72,35.68,35.69,46400.0,20.8515,20.8632,20.8398,20.8457,46400.0
2005-11-10 15:30:00,35.68,35.72,35.66,35.69,47600.0,20.8398,20.8632,20.8282,20.8457,47600.0
2005-11-10 15:40:00,35.67,35.71,35.65,35.65,41400.0,20.834,20.8574,20.8223,20.8223,41400.0
2005-11-10 15:50:00,35.66,35.72,35.65,35.7,72200.0,20.8282,20.8632,20.8223,20.8515,72200.0
2005-11-11 09:30:00,35.75,35.82,35.71,35.79,49200.0,20.8807,20.9216,20.8574,20.9041,49200.0
2005-11-11 09:40:00,35.79,35.8,35.7,35.74,56200.0,20.9041,20.9099,20.8515,20.8749,56200.0
2005-11-11 09:50:00,35.75,35.8,35.7,35.76,73000.0,20.8807,20.9099,20.8515,20.8866,73000.0
2005-11-11 10:00:00,35.76,35.76,35.71,35.71,53000.0,20.8866,20.8866,20.8574,20.8574,53000.0
2005-11-11 10:10:00,35.71,35.77,35.7,35.76,63600.0,20.8574,20.8924,20.8515,20.8866,63600.0
2005-11-11 10:20:00,35.76,35.77,35.74,35.76,23400.0,20.8866,20.8924,20.8749,20.8866,23400.0
2005-11-11 10:30:00,35.76,35.87,35.76,35.87,55200.0,20.8866,20.9508,20.8866,20.9508,55200.0
2005-11-11 10:40:00,35.87,35.88,35.85,35.88,25000.0,20.9508,20.9566,20.9391,20.9566,25000.0
2005-11-11 10:50:00,35.88,35.92,35.88,35.92,67000.0,20.9566,20.98,20.9566,20.98,67000.0
2005-11-11 11:00:00,35.92,35.92,35.87,35.88,31000.0,20.98,20.98,20.9508,20.9566,31000.0
2005-11-11 11:10:00,35.88,35.89,35.83,35.83,33800.0,20.9566,20.9625,20.9274,20.9274,33800.0
2005-11-11 11:20:00,35.84,35.85,35.82,35.85,16600.0,20.9333,20.9391,20.9216,20.9391,16600.0
2005-11-11 11:30:00,35.85,35.85,35.82,35.82,17800.0,20.9391,20.9391,20.9216,20.9216,17800.0
2005-11-11 11:40:00,35.82,35.83,35.81,35.82,32000.0,20.9216,20.9274,20.9158,20.9216,32000.0
2005-11-11 11:50:00,35.82,35.83,35.81,35.83,14200.0,20.9216,20.9274,20.9158,20.9274,14200.0
2005-11-11 12:00:00,35.83,35.84,35.82,35.83,32400.0,20.9274,20.9333,20.9216,20.9274,32400.0
2005-11-11 12:10:00,35.82,35.85,35.82,35.82,29600.0,20.9216,20.9391,20.9216,20.9216,29600.0
2005-11-11 12:20:00,35.82,35.83,35.81,35.81,14600.0,20.9216,20.9274,20.9158,20.9158,14600.0
2005-11-11 12:30:00,35.81,35.84,35.81,35.84,19800.0,20.9158,20.9333,20.9158,20.9333,19800.0
2005-11-11 12:40:00,35.84,35.85,35.83,35.85,13600.0,20.9333,20.9391,20.9274,20.9391,13600.0
2005-11-11 12:50:00,35.85,35.85,35.82,35.82,16200.0,20.9391,20.9391,20.9216,20.9216,16200.0
2005-11-11 13:00:00,35.82,35.83,35.8,35.81,31400.0,20.9216,20.9274,20.9099,20.9158,31400.0
2005-11-11 13:10:00,35.81,35.85,35.81,35.84,22600.0,20.9158,20.9391,20.9158,20.9333,22600.0
2005-11-11 13:20:00,35.83,35.85,35.83,35.85,17000.0,20.9274,20.9391,20.9274,20.9391,17000.0
2005-11-11 13:30:00,35.84,35.85,35.83,35.84,8400.0,20.9333,20.9391,20.9274,20.9333,8400.0
2005-11-11 13:40:00,35.83,35.83,35.8,35.81,5400.0,20.9274,20.9274,20.9099,20.9158,5400.0
2005-11-11 13:50:00,35.81,35.81,35.79,35.81,21800.0,20.9158,20.9158,20.9041,20.9158,21800.0
2005-11-11 14:00:00,35.81,35.83,35.8,35.83,16000.0,20.9158,20.9274,20.9099,20.9274,16000.0
2005-11-11 14:10:00,35.83,35.83,35.81,35.82,8200.0,20.9274,20.9274,20.9158,20.9216,8200.0
2005-11-11 14:20:00,35.82,35.82,35.81,35.82,8200.0,20.9216,20.9216,20.9158,20.9216,8200.0
2005-11-11 14:30:00,35.83,35.84,35.81,35.82,11800.0,20.9274,20.9333,20.9158,20.9216,11800.0
2005-11-11 14:40:00,35.82,35.82,35.8,35.81,21200.0,20.9216,20.9216,20.9099,20.9158,21200.0
2005-11-11 14:50:00,35.81,35.82,35.8,35.81,15200.0,20.9158,20.9216,20.9099,20.9158,15200.0
2005-11-11 15:00:00,35.8,35.81,35.8,35.8,27400.0,20.9099,20.9158,20.9099,20.9099,27400.0
2005-11-11 15:10:00,35.8,35.83,35.79,35.79,42200.0,20.9099,20.9274,20.9041,20.9041,42200.0
2005-11-11 15:20:00,35.8,35.83,35.79,35.81,20200.0,20.9099,20.9274,20.9041,20.9158,20200.0
2005-11-11 15:30:00,35.81,35.82,35.79,35.82,17800.0,20.9158,20.9216,20.9041,20.9216,17800.0
2005-11-11 15:40:00,35.82,35.84,35.8,35.8,28600.0,20.9216,20.9333,20.9099,20.9099,28600.0
2005-11-11 15:50:00,35.8,35.81,35.79,35.79,55400.0,20.9099,20.9158,20.9041,20.9041,55400.0
2005-11-14 09:30:00,35.77,35.81,35.58,35.63,94600.0,20.8924,20.9158,20.7814,20.8106,94600.0
2005-11-14 09:40:00,35.63,35.9,35.63,35.81,34200.0,20.8106,20.9683,20.8106,20.9158,34200.0
2005-11-14 09:50:00,35.82,35.86,35.77,35.86,27200.0,20.9216,20.945,20.8924,20.945,27200.0
2005-11-14 10:00:00,35.86,35.89,35.85,35.88,47200.0,20.945,20.9625,20.9391,20.9566,47200.0
2005-11-14 10:10:00,35.88,35.96,35.86,35.95,46000.0,20.9566,21.0034,20.945,20.9975,46000.0
2005-11-14 10:20:00,35.94,35.98,35.9,35.97,33800.0,20.9917,21.0151,20.9683,21.0092,33800.0
2005-11-14 10:30:00,35.97,36.0,35.96,35.97,64400.0,21.0092,21.0267,21.0034,21.0092,64400.0
2005-11-14 10:40:00,35.98,36.07,35.98,36.05,74600.0,21.0151,21.0676,21.0151,21.0559,74600.0
2005-11-14 10:50:00,36.05,36.06,35.95,35.96,43000.0,21.0559,21.0618,20.9975,21.0034,43000.0
2005-11-14 11:00:00,35.95,35.97,35.9,35.92,31000.0,20.9975,21.0092,20.9683,20.98,31000.0
2005-11-14 11:10:00,35.92,35.98,35.9,35.98,61600.0,20.98,21.0151,20.9683,21.0151,61600.0
2005-11-14 11:20:00,35.98,36.04,35.97,36.03,62800.0,21.0151,21.0501,21.0092,21.0443,62800.0
2005-11-14 11:30:00,36.04,36.07,36.02,36.02,24600.0,21.0501,21.0676,21.0384,21.0384,24600.0
2005-11-14 11:40:00,36.02,36.04,35.99,36.0,25000.0,21.0384,21.0501,21.0209,21.0267,25000.0
2005-11-14 11:50:00,36.0,36.01,35.95,35.95,40600.0,21.0267,21.0326,20.9975,20.9975,40600.0
2005-11-14 12:00:00,35.96,35.96,35.92,35.92,22400.0,21.0034,21.0034,20.98,20.98,22400.0
2005-11-14 12:10:00,35.92,35.95,35.92,35.95,17600.0,20.98,20.9975,20.98,20.9975,17600.0
2005-11-14 12:20:00,35.95,35.96,35.9,35.92,22000.0,20.9975,21.0034,20.9683,20.98,22000.0
2005-11-14 12:30:00,35.92,35.92,35.91,35.92,12600.0,20.98,20.98,20.9742,20.98,12600.0
2005-11-14 12:40:00,35.92,35.93,35.9,35.9,28600.0,20.98,20.9859,20.9683,20.9683,28600.0
2005-11-14 12:50:00,35.91,35.96,35.91,35.91,32800.0,20.9742,21.0034,20.9742,20.9742,32800.0
2005-11-14 13:00:00,35.91,35.93,35.81,35.81,36000.0,20.9742,20.9859,20.9158,20.9158,36000.0
2005-11-14 13:10:00,35.83,35.9,35.83,35.89,16200.0,20.9274,20.9683,20.9274,20.9625,16200.0
2005-11-14 13:20:00,35.89,35.89,35.83,35.87,23000.0,20.9625,20.9625,20.9274,20.9508,23000.0
2005-11-14 13:30:00,35.87,35.88,35.85,35.88,21800.0,20.9508,20.9566,20.9391,20.9566,21800.0
2005-11-14 13:40:00,35.88,35.93,35.85,35.93,31600.0,20.9566,20.9859,20.9391,20.9859,31600.0
2005-11-14 13:50:00,35.91,35.95,35.91,35.94,20400.0,20.9742,20.9975,20.9742,20.9917,20400.0
2005-11-14 14:00:00,35.92,35.93,35.9,35.9,38600.0,20.98,20.9859,20.9683,20.9683,38600.0
2005-11-14 14:10:00,35.9,35.9,35.88,35.89,37600.0,20.9683,20.9683,20.9566,20.9625,37600.0
2005-11-14 14:20:00,35.88,35.91,35.86,35.88,92800.0,20.9566,20.9742,20.945,20.9566,92800.0
2005-11-14 14:30:00,35.89,35.89,35.86,35.88,23400.0,20.9625,20.9625,20.945,20.9566,23400.0
2005-11-14 14:40:00,35.87,35.88,35.86,35.88,65200.0,20.9508,20.9566,20.945,20.9566,65200.0
2005-11-14 14:50:00,35.88,35.9,35.87,35.87,24400.0,20.9566,20.9683,20.9508,20.9508,24400.0
2005-11-14 15:00:00,35.87,35.88,35.82,35.84,59600.0,20.9508,20.9566,20.9216,20.9333,59600.0
2005-11-14 15:10:00,35.83,35.84,35.78,35.83,37000.0,20.9274,20.9333,20.8982,20.9274,37000.0
2005-11-14 15:20:00,35.83,35.89,35.83,35.87,23000.0,20.9274,20.9625,20.9274,20.9508,23000.0
2005-11-14 15:30:00,35.87,35.88,35.8,35.84,41200.0,20.9508,20.9566,20.9099,20.9333,41200.0
2005-11-14 15:40:00,35.84,35.88,35.84,35.88,64600.0,20.9333,20.9566,20.9333,20.9566,64600.0
2005-11-14 15:50:00,35.88,35.88,35.86,35.88,99200.0,20.9566,20.9566,20.945,20.9566,99200.0
2005-11-15 09:30:00,35.85,36.0,35.85,35.99,166400.0,20.9391,21.0267,20.9391,21.0209,166400.0
2005-11-15 09:40:00,35.99,35.99,35.88,35.97,58400.0,21.0209,21.0209,20.9566,21.0092,58400.0
2005-11-15 09:50:00,35.96,36.05,35.93,35.99,32200.0,21.0034,21.0559,20.9859,21.0209,32200.0
2005-11-15 10:00:00,35.99,36.07,35.93,36.05,43000.0,21.0209,21.0676,20.9859,21.0559,43000.0
2005-11-15 10:10:00,36.02,36.05,36.02,36.04,31800.0,21.0384,21.0559,21.0384,21.0501,31800.0
2005-11-15 10:20:00,36.05,36.06,36.01,36.05,40800.0,21.0559,21.0618,21.0326,21.0559,40800.0
2005-11-15 10:30:00,36.04,36.13,36.01,36.09,41000.0,21.0501,21.1027,21.0326,21.0793,41000.0
2005-11-15 10:40:00,36.09,36.12,36.05,36.12,37800.0,21.0793,21.0968,21.0559,21.0968,37800.0
2005-11-15 10:50:00,36.11,36.13,36.08,36.08,118400.0,21.091,21.1027,21.0735,21.0735,118400.0
2005-11-15 11:00:00,36.08,36.12,36.08,36.09,56600.0,21.0735,21.0968,21.0735,21.0793,56600.0
2005-11-15 11:10:00,36.08,36.1,36.08,36.1,23000.0,21.0735,21.0851,21.0735,21.0851,23000.0
2005-11-15 11:20:00,36.1,36.1,36.07,36.08,18400.0,21.0851,21.0851,21.0676,21.0735,18400.0
2005-11-15 11:30:00,36.08,36.09,36.06,36.06,51600.0,21.0735,21.0793,21.0618,21.0618,51600.0
2005-11-15 11:40:00,36.05,36.07,36.05,36.06,27800.0,21.0559,21.0676,21.0559,21.0618,27800.0
2005-11-15 11:50:00,36.06,36.12,36.05,36.12,25000.0,21.0618,21.0968,21.0559,21.0968,25000.0
2005-11-15 12:00:00,36.11,36.13,36.11,36.12,37200.0,21.091,21.1027,21.091,21.0968,37200.0
2005-11-15 12:10:00,36.12,36.22,36.12,36.2,24800.0,21.0968,21.1552,21.0968,21.1436,24800.0
2005-11-15 12:20:00,36.2,36.22,36.19,36.21,30600.0,21.1436,21.1552,21.1377,21.1494,30600.0
2005-11-15 12:30:00,36.21,36.21,36.15,36.16,25000.0,21.1494,21.1494,21.1143,21.1202,25000.0
2005-11-15 12:40:00,36.15,36.15,36.12,36.13,26800.0,21.1143,21.1143,21.0968,21.1027,26800.0
2005-11-15 12:50:00,36.13,36.15,36.12,36.15,18800.0,21.1027,21.1143,21.0968,21.1143,18800.0
2005-11-15 13:00:00,36.15,36.19,36.15,36.17,17600.0,21.1143,21.1377,21.1143,21.126,17600.0
2005-11-15 13:10:00,36.17,36.2,36.15,36.17,16200.0,21.126,21.1436,21.1143,21.126,16200.0
2005-11-15 13:20:00,36.18,36.18,36.16,36.17,18400.0,21.1319,21.1319,21.1202,21.126,18400.0
2005-11-15 13:30:00,36.17,36.18,36.15,36.15,19200.0,21.126,21.1319,21.1143,21.1143,19200.0
2005-11-15 13:40:00,36.15,36.15,36.1,36.1,40800.0,21.1143,21.1143,21.0851,21.0851,40800.0
2005-11-15 13:50:00,36.1,36.12,36.09,36.12,84200.0,21.0851,21.0968,21.0793,21.0968,84200.0
2005-11-15 14:00:00,36.11,36.11,36.0,36.01,49800.0,21.091,21.091,21.0267,21.0326,49800.0
2005-11-15 14:10:00,35.99,36.05,35.96,36.05,62200.0,21.0209,21.0559,21.0034,21.0559,62200.0
2005-11-15 14:20:00,36.05,36.06,36.02,36.04,26600.0,21.0559,21.0618,21.0384,21.0501,26600.0
2005-11-15 14:30:00,36.04,36.05,36.02,36.03,27800.0,21.0501,21.0559,21.0384,21.0443,27800.0
2005-11-15 14:40:00,36.03,36.03,35.97,36.0,43400.0,21.0443,21.0443,21.0092,21.0267,43400.0
2005-11-15 14:50:00,35.99,36.0,35.96,35.96,47200.0,21.0209,21.0267,21.0034,21.0034,47200.0
2005-11-15 15:00:00,35.96,35.96,35.93,35.93,60800.0,21.0034,21.0034,20.9859,20.9859,60800.0
2005-11-15 15:10:00,35.93,35.93,35.88,35.89,30000.0,20.9859,20.9859,20.9566,20.9625,30000.0
2005-11-15 15:20:00,35.88,35.94,35.87,35.93,42200.0,20.9566,20.9917,20.9508,20.9859,42200.0
2005-11-15 15:30:00,35.92,35.94,35.89,35.91,51800.0,20.98,20.9917,20.9625,20.9742,51800.0
2005-11-15 15:40:00,35.91,35.91,35.89,35.9,76600.0,20.9742,20.9742,20.9625,20.9683,76600.0
2005-11-15 15:50:00,35.9,35.9,35.88,35.9,83200.0,20.9683,20.9683,20.9566,20.9683,83200.0
2005-11-16 09:30:00,35.9,35.92,35.77,35.84,81400.0,20.9683,20.98,20.8924,20.9333,81400.0
2005-11-16 09:40:00,35.85,35.9,35.83,35.88,68200.0,20.9391,20.9683,20.9274,20.9566,68200.0
2005-11-16 09:50:00,35.88,35.93,35.85,35.88,72000.0,20.9566,20.9859,20.9391,20.9566,72000.0
2005-11-16 10:00:00,35.87,35.94,35.85,35.85,88800.0,20.9508,20.9917,20.9391,20.9391,88800.0
2005-11-16 10:10:00,35.85,35.88,35.81,35.87,49800.0,20.9391,20.9566,20.9158,20.9508,49800.0
2005-11-16 10:20:00,35.87,35.88,35.85,35.85,26400.0,20.9508,20.9566,20.9391,20.9391,26400.0
2005-11-16 10:30:00,35.85,35.85,35.8,35.84,32200.0,20.9391,20.9391,20.9099,20.9333,32200.0
2005-11-16 10:40:00,35.85,35.9,35.82,35.88,30000.0,20.9391,20.9683,20.9216,20.9566,30000.0
2005-11-16 10:50:00,35.88,35.9,35.84,35.89,36200.0,20.9566,20.9683,20.9333,20.9625,36200.0
2005-11-16 11:00:00,35.9,35.92,35.84,35.87,25800.0,20.9683,20.98,20.9333,20.9508,25800.0
2005-11-16 11:10:00,35.85,35.89,35.85,35.88,26800.0,20.9391,20.9625,20.9391,20.9566,26800.0
2005-11-16 11:20:00,35.89,35.99,35.89,35.99,26000.0,20.9625,21.0209,20.9625,21.0209,26000.0
2005-11-16 11:30:00,35.98,35.99,35.9,35.92,32000.0,21.0151,21.0209,20.9683,20.98,32000.0
2005-11-16 11:40:00,35.9,35.99,35.89,35.99,25200.0,20.9683,21.0209,20.9625,21.0209,25200.0
2005-11-16 11:50:00,35.97,36.0,35.93,35.94,26400.0,21.0092,21.0267,20.9859,20.9917,26400.0
2005-11-16 12:00:00,35.93,35.95,35.91,35.92,18600.0,20.9859,20.9975,20.9742,20.98,18600.0
2005-11-16 12:10:00,35.92,36.02,35.91,35.99,26600.0,20.98,21.0384,20.9742,21.0209,26600.0
2005-11-16 12:20:00,35.99,35.99,35.96,35.97,11400.0,21.0209,21.0209,21.0034,21.0092,11400.0
2005-11-16 12:30:00,35.98,35.98,35.92,35.93,10200.0,21.0151,21.0151,20.98,20.9859,10200.0
2005-11-16 12:40:00,35.94,35.95,35.92,35.92,10600.0,20.9917,20.9975,20.98,20.98,10600.0
2005-11-16 12:50:00,35.93,35.94,35.91,35.93,22200.0,20.9859,20.9917,20.9742,20.9859,22200.0
2005-11-16 13:00:00,35.93,35.93,35.87,35.91,13200.0,20.9859,20.9859,20.9508,20.9742,13200.0
2005-11-16 13:10:00,35.91,35.91,35.89,35.91,7600.0,20.9742,20.9742,20.9625,20.9742,7600.0
2005-11-16 13:20:00,35.91,35.95,35.9,35.95,13400.0,20.9742,20.9975,20.9683,20.9975,13400.0
2005-11-16 13:30:00,35.95,35.95,35.9,35.91,9400.0,20.9975,20.9975,20.9683,20.9742,9400.0
2005-11-16 13:40:00,35.91,35.92,35.89,35.91,9400.0,20.9742,20.98,20.9625,20.9742,9400.0
2005-11-16 13:50:00,35.91,35.93,35.87,35.87,18400.0,20.9742,20.9859,20.9508,20.9508,18400.0
2005-11-16 14:00:00,35.88,35.88,35.82,35.85,11400.0,20.9566,20.9566,20.9216,20.9391,11400.0
2005-11-16 14:10:00,35.84,35.86,35.81,35.83,20600.0,20.9333,20.945,20.9158,20.9274,20600.0
2005-11-16 14:20:00,35.84,35.87,35.84,35.87,35000.0,20.9333,20.9508,20.9333,20.9508,35000.0
2005-11-16 14:30:00,35.86,35.9,35.85,35.88,151200.0,20.945,20.9683,20.9391,20.9566,151200.0
2005-11-16 14:40:00,35.88,35.9,35.87,35.89,59200.0,20.9566,20.9683,20.9508,20.9625,59200.0
2005-11-16 14:50:00,35.89,35.92,35.88,35.88,36600.0,20.9625,20.98,20.9566,20.9566,36600.0
2005-11-16 15:00:00,35.89,35.92,35.87,35.88,56000.0,20.9625,20.98,20.9508,20.9566,56000.0
2005-11-16 15:10:00,35.88,35.98,35.88,35.97,34600.0,20.9566,21.0151,20.9566,21.0092,34600.0
2005-11-16 15:20:00,35.96,35.99,35.92,35.99,53000.0,21.0034,21.0209,20.98,21.0209,53000.0
2005-11-16 15:30:00,35.98,35.98,35.92,35.93,29800.0,21.0151,21.0151,20.98,20.9859,29800.0
2005-11-16 15:40:00,35.93,36.01,35.92,35.92,55800.0,20.9859,21.0326,20.98,20.98,55800.0
2005-11-16 15:50:00,35.92,36.0,35.92,35.99,153800.0,20.98,21.0267,20.98,21.0209,153800.0
2005-11-17 09:30:00,36.08,36.13,36.01,36.09,81200.0,21.0735,21.1027,21.0326,21.0793,81200.0
2005-11-17 09:40:00,36.1,36.14,36.06,36.12,43800.0,21.0851,21.1085,21.0618,21.0968,43800.0
2005-11-17 09:50:00,36.1,36.13,36.06,36.06,42000.0,21.0851,21.1027,21.0618,21.0618,42000.0
2005-11-17 10:00:00,36.08,36.1,36.07,36.1,31800.0,21.0735,21.0851,21.0676,21.0851,31800.0
2005-11-17 10:10:00,36.1,36.2,36.1,36.16,61800.0,21.0851,21.1436,21.0851,21.1202,61800.0
2005-11-17 10:20:00,36.11,36.19,36.11,36.17,23200.0,21.091,21.1377,21.091,21.126,23200.0
2005-11-17 10:30:00,36.17,36.18,36.12,36.15,31800.0,21.126,21.1319,21.0968,21.1143,31800.0
2005-11-17 10:40:00,36.15,36.19,36.13,36.15,26200.0,21.1143,21.1377,21.1027,21.1143,26200.0
2005-11-17 10:50:00,36.15,36.2,36.15,36.19,62800.0,21.1143,21.1436,21.1143,21.1377,62800.0
2005-11-17 11:00:00,36.19,36.21,36.16,36.18,69000.0,21.1377,21.1494,21.1202,21.1319,69000.0
2005-11-17 11:10:00,36.18,36.24,36.18,36.23,38000.0,21.1319,21.1669,21.1319,21.1611,38000.0
2005-11-17 11:20:00,36.24,36.3,36.24,36.27,81800.0,21.1669,21.202,21.1669,21.1844,81800.0
2005-11-17 11:30:00,36.28,36.28,36.22,36.27,71600.0,21.1903,21.1903,21.1552,21.1844,71600.0
2005-11-17 11:40:00,36.26,36.27,36.22,36.25,27200.0,21.1786,21.1844,21.1552,21.1728,27200.0
2005-11-17 11:50:00,36.25,36.26,36.24,36.26,129400.0,21.1728,21.1786,21.1669,21.1786,129400.0
2005-11-17 12:00:00,36.24,36.27,36.24,36.25,127400.0,21.1669,21.1844,21.1669,21.1728,127400.0
2005-11-17 12:10:00,36.25,36.25,36.22,36.24,24600.0,21.1728,21.1728,21.1552,21.1669,24600.0
2005-11-17 12:20:00,36.24,36.25,36.23,36.24,51800.0,21.1669,21.1728,21.1611,21.1669,51800.0
2005-11-17 12:30:00,36.25,36.27,36.24,36.27,97200.0,21.1728,21.1844,21.1669,21.1844,97200.0
2005-11-17 12:40:00,36.27,36.27,36.24,36.24,24200.0,21.1844,21.1844,21.1669,21.1669,24200.0
2005-11-17 12:50:00,36.24,36.27,36.23,36.25,66400.0,21.1669,21.1844,21.1611,21.1728,66400.0
2005-11-17 13:00:00,36.25,36.26,36.23,36.26,52400.0,21.1728,21.1786,21.1611,21.1786,52400.0
2005-11-17 13:10:00,36.26,36.27,36.24,36.25,62200.0,21.1786,21.1844,21.1669,21.1728,62200.0
2005-11-17 13:20:00,36.25,36.27,36.25,36.26,74800.0,21.1728,21.1844,21.1728,21.1786,74800.0
2005-11-17 13:30:00,36.26,36.26,36.24,36.25,33000.0,21.1786,21.1786,21.1669,21.1728,33000.0
2005-11-17 13:40:00,36.25,36.29,36.23,36.23,49800.0,21.1728,21.1961,21.1611,21.1611,49800.0
2005-11-17 13:50:00,36.22,36.3,36.22,36.3,37600.0,21.1552,21.202,21.1552,21.202,37600.0
2005-11-17 14:00:00,36.3,36.3,36.27,36.29,33400.0,21.202,21.202,21.1844,21.1961,33400.0
2005-11-17 14:10:00,36.29,36.33,36.29,36.33,62800.0,21.1961,21.2195,21.1961,21.2195,62800.0
2005-11-17 14:20:00,36.35,36.4,36.35,36.4,72800.0,21.2312,21.2604,21.2312,21.2604,72800.0
2005-11-17 14:30:00,36.4,36.43,36.38,36.42,178400.0,21.2604,21.2779,21.2487,21.272,178400.0
2005-11-17 14:40:00,36.41,36.42,36.35,36.38,32800.0,21.2662,21.272,21.2312,21.2487,32800.0
2005-11-17 14:50:00,36.38,36.38,36.35,36.35,23600.0,21.2487,21.2487,21.2312,21.2312,23600.0
2005-11-17 15:00:00,36.35,36.37,36.35,36.35,42400.0,21.2312,21.2428,21.2312,21.2312,42400.0
2005-11-17 15:10:00,36.34,36.42,36.34,36.41,46400.0,21.2253,21.272,21.2253,21.2662,46400.0
2005-11-17 15:20:00,36.4,36.43,36.38,36.41,53400.0,21.2604,21.2779,21.2487,21.2662,53400.0
2005-11-17 15:30:00,36.41,36.41,36.35,36.38,67600.0,21.2662,21.2662,21.2312,21.2487,67600.0
2005-11-17 15:40:00,36.38,36.41,36.38,36.4,73800.0,21.2487,21.2662,21.2487,21.2604,73800.0
2005-11-17 15:50:00,36.4,36.43,36.4,36.43,60600.0,21.2604,21.2779,21.2604,21.2779,60600.0
2005-11-18 09:30:00,36.7,36.71,36.51,36.51,464400.0,21.4356,21.4414,21.3246,21.3246,464400.0
2005-11-18 09:40:00,36.51,36.55,36.5,36.55,96400.0,21.3246,21.348,21.3188,21.348,96400.0
2005-11-18 09:50:00,36.55,36.55,36.38,36.38,86000.0,21.348,21.348,21.2487,21.2487,86000.0
2005-11-18 10:00:00,36.4,36.48,36.38,36.45,153600.0,21.2604,21.3071,21.2487,21.2896,153600.0
2005-11-18 10:10:00,36.45,36.5,36.44,36.5,48200.0,21.2896,21.3188,21.2837,21.3188,48200.0
2005-11-18 10:20:00,36.5,36.57,36.49,36.52,27200.0,21.3188,21.3597,21.3129,21.3305,27200.0
2005-11-18 10:30:00,36.52,36.54,36.46,36.47,35600.0,21.3305,21.3421,21.2954,21.3013,35600.0
2005-11-18 10:40:00,36.45,36.45,36.4,36.41,48400.0,21.2896,21.2896,21.2604,21.2662,48400.0
2005-11-18 10:50:00,36.41,36.47,36.41,36.43,40800.0,21.2662,21.3013,21.2662,21.2779,40800.0
2005-11-18 11:00:00,36.43,36.44,36.41,36.44,32400.0,21.2779,21.2837,21.2662,21.2837,32400.0
2005-11-18 11:10:00,36.43,36.47,36.41,36.41,32800.0,21.2779,21.3013,21.2662,21.2662,32800.0
2005-11-18 11:20:00,36.41,36.42,36.4,36.41,33000.0,21.2662,21.272,21.2604,21.2662,33000.0
2005-11-18 11:30:00,36.41,36.43,36.38,36.43,78800.0,21.2662,21.2779,21.2487,21.2779,78800.0
2005-11-18 11:40:00,36.43,36.44,36.4,36.42,32800.0,21.2779,21.2837,21.2604,21.272,32800.0
2005-11-18 11:50:00,36.42,36.45,36.42,36.45,22800.0,21.272,21.2896,21.272,21.2896,22800.0
2005-11-18 12:00:00,36.44,36.49,36.44,36.49,39800.0,21.2837,21.3129,21.2837,21.3129,39800.0
2005-11-18 12:10:00,36.49,36.49,36.45,36.47,35000.0,21.3129,21.3129,21.2896,21.3013,35000.0
2005-11-18 12:20:00,36.47,36.48,36.43,36.43,10400.0,21.3013,21.3071,21.2779,21.2779,10400.0
2005-11-18 12:30:00,36.42,36.42,36.33,36.36,29600.0,21.272,21.272,21.2195,21.237,29600.0
2005-11-18 12:40:00,36.35,36.38,36.35,36.37,21200.0,21.2312,21.2487,21.2312,21.2428,21200.0
2005-11-18 12:50:00,36.37,36.38,36.35,36.38,25400.0,21.2428,21.2487,21.2312,21.2487,25400.0
2005-11-18 13:00:00,36.37,36.38,36.35,36.38,29000.0,21.2428,21.2487,21.2312,21.2487,29000.0
2005-11-18 13:10:00,36.38,36.4,36.37,36.39,35400.0,21.2487,21.2604,21.2428,21.2545,35400.0
2005-11-18 13:20:00,36.38,36.38,36.33,36.33,40800.0,21.2487,21.2487,21.2195,21.2195,40800.0
2005-11-18 13:30:00,36.32,36.36,36.32,36.35,22800.0,21.2136,21.237,21.2136,21.2312,22800.0
2005-11-18 13:40:00,36.34,36.35,36.34,36.34,16200.0,21.2253,21.2312,21.2253,21.2253,16200.0
2005-11-18 13:50:00,36.33,36.33,36.3,36.32,42600.0,21.2195,21.2195,21.202,21.2136,42600.0
2005-11-18 14:00:00,36.3,36.32,36.28,36.31,44200.0,21.202,21.2136,21.1903,21.2078,44200.0
2005-11-18 14:10:00,36.32,36.32,36.29,36.3,27800.0,21.2136,21.2136,21.1961,21.202,27800.0
2005-11-18 14:20:00,36.3,36.3,36.25,36.27,42400.0,21.202,21.202,21.1728,21.1844,42400.0
2005-11-18 14:30:00,36.26,36.31,36.25,36.27,81800.0,21.1786,21.2078,21.1728,21.1844,81800.0
2005-11-18 14:40:00,36.27,36.32,36.26,36.26,94000.0,21.1844,21.2136,21.1786,21.1786,94000.0
2005-11-18 14:50:00,36.26,36.28,36.23,36.23,42000.0,21.1786,21.1903,21.1611,21.1611,42000.0
2005-11-18 15:00:00,36.23,36.25,36.18,36.23,35400.0,21.1611,21.1728,21.1319,21.1611,35400.0
2005-11-18 15:10:00,36.23,36.25,36.21,36.21,43200.0,21.1611,21.1728,21.1494,21.1494,43200.0
2005-11-18 15:20:00,36.21,36.23,36.14,36.14,52000.0,21.1494,21.1611,21.1085,21.1085,52000.0
2005-11-18 15:30:00,36.14,36.2,36.13,36.19,54000.0,21.1085,21.1436,21.1027,21.1377,54000.0
2005-11-18 15:40:00,36.19,36.28,36.19,36.26,72600.0,21.1377,21.1903,21.1377,21.1786,72600.0
2005-11-18 15:50:00,36.26,36.3,36.24,36.26,90200.0,21.1786,21.202,21.1669,21.1786,90200.0
2005-11-21 09:30:00,36.15,36.16,36.01,36.06,123000.0,21.1143,21.1202,21.0326,21.0618,123000.0
2005-11-21 09:40:00,36.06,36.18,36.06,36.17,45800.0,21.0618,21.1319,21.0618,21.126,45800.0
2005-11-21 09:50:00,36.18,36.23,36.15,36.23,38200.0,21.1319,21.1611,21.1143,21.1611,38200.0
2005-11-21 10:00:00,36.22,36.27,36.17,36.23,34000.0,21.1552,21.1844,21.126,21.1611,34000.0
2005-11-21 10:10:00,36.24,36.31,36.24,36.27,37600.0,21.1669,21.2078,21.1669,21.1844,37600.0
2005-11-21 10:20:00,36.27,36.29,36.26,36.29,15200.0,21.1844,21.1961,21.1786,21.1961,15200.0
2005-11-21 10:30:00,36.3,36.37,36.27,36.3,32600.0,21.202,21.2428,21.1844,21.202,32600.0
2005-11-21 10:40:00,36.3,36.31,36.27,36.29,12800.0,21.202,21.2078,21.1844,21.1961,12800.0
2005-11-21 10:50:00,36.27,36.33,36.25,36.33,27400.0,21.1844,21.2195,21.1728,21.2195,27400.0
2005-11-21 11:00:00,36.33,36.36,36.33,36.33,50400.0,21.2195,21.237,21.2195,21.2195,50400.0
2005-11-21 11:10:00,36.33,36.33,36.26,36.31,62600.0,21.2195,21.2195,21.1786,21.2078,62600.0
2005-11-21 11:20:00,36.32,36.32,36.27,36.27,22400.0,21.2136,21.2136,21.1844,21.1844,22400.0
2005-11-21 11:30:00,36.27,36.27,36.14,36.15,47400.0,21.1844,21.1844,21.1085,21.1143,47400.0
2005-11-21 11:40:00,36.15,36.22,36.15,36.22,23800.0,21.1143,21.1552,21.1143,21.1552,23800.0
2005-11-21 11:50:00,36.22,36.27,36.22,36.24,20200.0,21.1552,21.1844,21.1552,21.1669,20200.0
2005-11-21 12:00:00,36.24,36.25,36.22,36.23,23600.0,21.1669,21.1728,21.1552,21.1611,23600.0
2005-11-21 12:10:00,36.22,36.25,36.21,36.24,52200.0,21.1552,21.1728,21.1494,21.1669,52200.0
2005-11-21 12:20:00,36.24,36.33,36.24,36.27,45200.0,21.1669,21.2195,21.1669,21.1844,45200.0
2005-11-21 12:30:00,36.27,36.27,36.24,36.25,15000.0,21.1844,21.1844,21.1669,21.1728,15000.0
2005-11-21 12:40:00,36.25,36.26,36.22,36.22,22600.0,21.1728,21.1786,21.1552,21.1552,22600.0
2005-11-21 12:50:00,36.22,36.22,36.18,36.21,31600.0,21.1552,21.1552,21.1319,21.1494,31600.0
2005-11-21 13:00:00,36.21,36.22,36.18,36.18,20400.0,21.1494,21.1552,21.1319,21.1319,20400.0
2005-11-21 13:10:00,36.18,36.24,36.18,36.24,18800.0,21.1319,21.1669,21.1319,21.1669,18800.0
2005-11-21 13:20:00,36.24,36.24,36.23,36.23,8800.0,21.1669,21.1669,21.1611,21.1611,8800.0
2005-11-21 13:30:00,36.23,36.28,36.23,36.27,19400.0,21.1611,21.1903,21.1611,21.1844,19400.0
2005-11-21 13:40:00,36.29,36.29,36.21,36.21,24200.0,21.1961,21.1961,21.1494,21.1494,24200.0
2005-11-21 13:50:00,36.21,36.27,36.21,36.21,37800.0,21.1494,21.1844,21.1494,21.1494,37800.0
2005-11-21 14:00:00,36.21,36.31,36.21,36.3,26200.0,21.1494,21.2078,21.1494,21.202,26200.0
2005-11-21 14:10:00,36.3,36.3,36.27,36.27,20800.0,21.202,21.202,21.1844,21.1844,20800.0
2005-11-21 14:20:00,36.27,36.3,36.26,36.3,22000.0,21.1844,21.202,21.1786,21.202,22000.0
2005-11-21 14:30:00,36.3,36.33,36.3,36.3,26600.0,21.202,21.2195,21.202,21.202,26600.0
2005-11-21 14:40:00,36.3,36.33,36.29,36.32,18400.0,21.202,21.2195,21.1961,21.2136,18400.0
2005-11-21 14:50:00,36.32,36.32,36.29,36.3,16600.0,21.2136,21.2136,21.1961,21.202,16600.0
2005-11-21 15:00:00,36.3,36.33,36.3,36.33,28600.0,21.202,21.2195,21.202,21.2195,28600.0
2005-11-21 15:10:00,36.35,36.35,36.31,36.33,25400.0,21.2312,21.2312,21.2078,21.2195,25400.0
2005-11-21 15:20:00,36.33,36.36,36.33,36.35,19600.0,21.2195,21.237,21.2195,21.2312,19600.0
2005-11-21 15:30:00,36.37,36.43,36.33,36.43,61400.0,21.2428,21.2779,21.2195,21.2779,61400.0
2005-11-21 15:40:00,36.44,36.44,36.38,36.41,70800.0,21.2837,21.2837,21.2487,21.2662,70800.0
2005-11-21 15:50:00,36.41,36.43,36.4,36.4,73600.0,21.2662,21.2779,21.2604,21.2604,73600.0
2005-11-22 09:30:00,36.5,36.5,36.43,36.43,150600.0,21.3188,21.3188,21.2779,21.2779,150600.0
2005-11-22 09:40:00,36.43,36.43,36.21,36.32,95200.0,21.2779,21.2779,21.1494,21.2136,95200.0
2005-11-22 09:50:00,36.34,36.42,36.33,36.4,21800.0,21.2253,21.272,21.2195,21.2604,21800.0
2005-11-22 10:00:00,36.4,36.49,36.4,36.43,41000.0,21.2604,21.3129,21.2604,21.2779,41000.0
2005-11-22 10:10:00,36.43,36.44,36.39,36.41,88000.0,21.2779,21.2837,21.2545,21.2662,88000.0
2005-11-22 10:20:00,36.4,36.42,36.38,36.42,45000.0,21.2604,21.272,21.2487,21.272,45000.0
2005-11-22 10:30:00,36.42,36.42,36.35,36.35,48600.0,21.272,21.272,21.2312,21.2312,48600.0
2005-11-22 10:40:00,36.35,36.37,36.31,36.32,105600.0,21.2312,21.2428,21.2078,21.2136,105600.0
2005-11-22 10:50:00,36.32,36.32,36.3,36.31,26000.0,21.2136,21.2136,21.202,21.2078,26000.0
2005-11-22 11:00:00,36.32,36.37,36.31,36.36,65600.0,21.2136,21.2428,21.2078,21.237,65600.0
2005-11-22 11:10:00,36.37,36.37,36.35,36.35,22400.0,21.2428,21.2428,21.2312,21.2312,22400.0
2005-11-22 11:20:00,36.36,36.41,36.35,36.38,27400.0,21.237,21.2662,21.2312,21.2487,27400.0
2005-11-22 11:30:00,36.38,36.38,36.35,36.35,39600.0,21.2487,21.2487,21.2312,21.2312,39600.0
2005-11-22 11:40:00,36.35,36.38,36.35,36.36,46200.0,21.2312,21.2487,21.2312,21.237,46200.0
2005-11-22 11:50:00,36.33,36.34,36.33,36.34,63400.0,21.2195,21.2253,21.2195,21.2253,63400.0
2005-11-22 12:00:00,36.34,36.37,36.34,36.35,18800.0,21.2253,21.2428,21.2253,21.2312,18800.0
2005-11-22 12:10:00,36.36,36.37,36.35,36.35,13600.0,21.237,21.2428,21.2312,21.2312,13600.0
2005-11-22 12:20:00,36.35,36.39,36.35,36.38,11200.0,21.2312,21.2545,21.2312,21.2487,11200.0
2005-11-22 12:30:00,36.38,36.4,36.35,36.37,9800.0,21.2487,21.2604,21.2312,21.2428,9800.0
2005-11-22 12:40:00,36.36,36.38,36.35,36.35,19800.0,21.237,21.2487,21.2312,21.2312,19800.0
2005-11-22 12:50:00,36.35,36.36,36.35,36.35,8800.0,21.2312,21.237,21.2312,21.2312,8800.0
2005-11-22 13:00:00,36.35,36.45,36.35,36.39,140000.0,21.2312,21.2896,21.2312,21.2545,140000.0
2005-11-22 13:10:00,36.39,36.4,36.37,36.37,19600.0,21.2545,21.2604,21.2428,21.2428,19600.0
2005-11-22 13:20:00,36.38,36.39,36.38,36.38,54400.0,21.2487,21.2545,21.2487,21.2487,54400.0
2005-11-22 13:30:00,36.39,36.39,36.36,36.38,59800.0,21.2545,21.2545,21.237,21.2487,59800.0
2005-11-22 13:40:00,36.38,36.39,36.36,36.38,21000.0,21.2487,21.2545,21.237,21.2487,21000.0
2005-11-22 13:50:00,36.38,36.39,36.37,36.38,9800.0,21.2487,21.2545,21.2428,21.2487,9800.0
2005-11-22 14:00:00,36.39,36.55,36.38,36.55,93400.0,21.2545,21.348,21.2487,21.348,93400.0
2005-11-22 14:10:00,36.55,36.56,36.48,36.52,38600.0,21.348,21.3538,21.3071,21.3305,38600.0
2005-11-22 14:20:00,36.52,36.57,36.52,36.52,16400.0,21.3305,21.3597,21.3305,21.3305,16400.0
2005-11-22 14:30:00,36.53,36.55,36.52,36.55,17400.0,21.3363,21.348,21.3305,21.348,17400.0
2005-11-22 14:40:00,36.54,36.55,36.51,36.55,24200.0,21.3421,21.348,21.3246,21.348,24200.0
2005-11-22 14:50:00,36.56,36.6,36.54,36.59,48800.0,21.3538,21.3772,21.3421,21.3713,48800.0
2005-11-22 15:00:00,36.59,36.64,36.57,36.62,33000.0,21.3713,21.4005,21.3597,21.3889,33000.0
2005-11-22 15:10:00,36.62,36.66,36.6,36.62,72000.0,21.3889,21.4122,21.3772,21.3889,72000.0
2005-11-22 15:20:00,36.62,36.67,36.59,36.65,62400.0,21.3889,21.4181,21.3713,21.4064,62400.0
2005-11-22 15:30:00,36.65,36.68,36.56,36.57,37800.0,21.4064,21.4239,21.3538,21.3597,37800.0
2005-11-22 15:40:00,36.57,36.62,36.52,36.54,68000.0,21.3597,21.3889,21.3305,21.3421,68000.0
2005-11-22 15:50:00,36.56,36.6,36.56,36.58,88000.0,21.3538,21.3772,21.3538,21.3655,88000.0
2005-11-23 09:30:00,36.5,36.54,36.4,36.51,58600.0,21.3188,21.3421,21.2604,21.3246,58600.0
2005-11-23 09:40:00,36.55,36.58,36.48,36.54,17400.0,21.348,21.3655,21.3071,21.3421,17400.0
2005-11-23 09:50:00,36.52,36.53,36.5,36.53,24800.0,21.3305,21.3363,21.3188,21.3363,24800.0
2005-11-23 10:00:00,36.5,36.56,36.49,36.52,24200.0,21.3188,21.3538,21.3129,21.3305,24200.0
2005-11-23 10:10:00,36.52,36.54,36.5,36.51,23800.0,21.3305,21.3421,21.3188,21.3246,23800.0
2005-11-23 10:20:00,36.51,36.54,36.48,36.5,38400.0,21.3246,21.3421,21.3071,21.3188,38400.0
2005-11-23 10:30:00,36.51,36.57,36.49,36.57,48400.0,21.3246,21.3597,21.3129,21.3597,48400.0
2005-11-23 10:40:00,36.56,36.59,36.55,36.58,28000.0,21.3538,21.3713,21.348,21.3655,28000.0
2005-11-23 10:50:00,36.58,36.6,36.57,36.59,31000.0,21.3655,21.3772,21.3597,21.3713,31000.0
2005-11-23 11:00:00,36.59,36.6,36.58,36.59,31000.0,21.3713,21.3772,21.3655,21.3713,31000.0
2005-11-23 11:10:00,36.6,36.63,36.58,36.62,22800.0,21.3772,21.3947,21.3655,21.3889,22800.0
2005-11-23 11:20:00,36.62,36.67,36.61,36.67,32800.0,21.3889,21.4181,21.383,21.4181,32800.0
2005-11-23 11:30:00,36.67,36.7,36.56,36.66,18800.0,21.4181,21.4356,21.3538,21.4122,18800.0
2005-11-23 11:40:00,36.67,36.68,36.65,36.68,13200.0,21.4181,21.4239,21.4064,21.4239,13200.0
2005-11-23 11:50:00,36.68,36.74,36.66,36.66,27800.0,21.4239,21.459,21.4122,21.4122,27800.0
2005-11-23 12:00:00,36.64,36.65,36.59,36.62,19800.0,21.4005,21.4064,21.3713,21.3889,19800.0
2005-11-23 12:10:00,36.61,36.63,36.6,36.63,10800.0,21.383,21.3947,21.3772,21.3947,10800.0
2005-11-23 12:20:00,36.63,36.63,36.54,36.6,20600.0,21.3947,21.3947,21.3421,21.3772,20600.0
2005-11-23 12:30:00,36.59,36.65,36.59,36.64,42200.0,21.3713,21.4064,21.3713,21.4005,42200.0
2005-11-23 12:40:00,36.62,36.67,36.58,36.67,37600.0,21.3889,21.4181,21.3655,21.4181,37600.0
2005-11-23 12:50:00,36.64,36.66,36.6,36.6,33200.0,21.4005,21.4122,21.3772,21.3772,33200.0
2005-11-23 13:00:00,36.6,36.64,36.6,36.62,10800.0,21.3772,21.4005,21.3772,21.3889,10800.0
2005-11-23 13:10:00,36.62,36.62,36.6,36.6,33600.0,21.3889,21.3889,21.3772,21.3772,33600.0
2005-11-23 13:20:00,36.61,36.61,36.6,36.6,23600.0,21.383,21.383,21.3772,21.3772,23600.0
2005-11-23 13:30:00,36.6,36.63,36.59,36.59,48400.0,21.3772,21.3947,21.3713,21.3713,48400.0
2005-11-23 13:40:00,36.6,36.6,36.58,36.59,38000.0,21.3772,21.3772,21.3655,21.3713,38000.0
2005-11-23 13:50:00,36.6,36.62,36.59,36.59,62200.0,21.3772,21.3889,21.3713,21.3713,62200.0
2005-11-23 14:00:00,36.6,36.62,36.59,36.62,55800.0,21.3772,21.3889,21.3713,21.3889,55800.0
2005-11-23 14:10:00,36.62,36.65,36.62,36.63,23400.0,21.3889,21.4064,21.3889,21.3947,23400.0
2005-11-23 14:20:00,36.63,36.68,36.63,36.65,45600.0,21.3947,21.4239,21.3947,21.4064,45600.0
2005-11-23 14:30:00,36.66,36.68,36.65,36.65,49000.0,21.4122,21.4239,21.4064,21.4064,49000.0
2005-11-23 14:40:00,36.66,36.69,36.65,36.66,21000.0,21.4122,21.4297,21.4064,21.4122,21000.0
2005-11-23 14:50:00,36.66,36.66,36.6,36.62,68000.0,21.4122,21.4122,21.3772,21.3889,68000.0
2005-11-23 15:00:00,36.61,36.62,36.57,36.62,63000.0,21.383,21.3889,21.3597,21.3889,63000.0
2005-11-23 15:10:00,36.62,36.62,36.59,36.61,59800.0,21.3889,21.3889,21.3713,21.383,59800.0
2005-11-23 15:20:00,36.61,36.65,36.6,36.61,44200.0,21.383,21.4064,21.3772,21.383,44200.0
2005-11-23 15:30:00,36.6,36.65,36.57,36.61,58800.0,21.3772,21.4064,21.3597,21.383,58800.0
2005-11-23 15:40:00,36.62,36.65,36.6,36.63,166400.0,21.3889,21.4064,21.3772,21.3947,166400.0
2005-11-23 15:50:00,36.63,36.63,36.56,36.62,74600.0,21.3947,21.3947,21.3538,21.3889,74600.0
2005-11-25 09:30:00,36.6,36.65,36.6,36.63,58800.0,21.3772,21.4064,21.3772,21.3947,58800.0
2005-11-25 09:40:00,36.63,36.7,36.6,36.69,17200.0,21.3947,21.4356,21.3772,21.4297,17200.0
2005-11-25 09:50:00,36.69,36.69,36.6,36.6,7800.0,21.4297,21.4297,21.3772,21.3772,7800.0
2005-11-25 10:00:00,36.6,36.62,36.51,36.56,18400.0,21.3772,21.3889,21.3246,21.3538,18400.0
2005-11-25 10:10:00,36.56,36.62,36.56,36.57,15600.0,21.3538,21.3889,21.3538,21.3597,15600.0
2005-11-25 10:20:00,36.57,36.57,36.5,36.51,12200.0,21.3597,21.3597,21.3188,21.3246,12200.0
2005-11-25 10:30:00,36.51,36.54,36.5,36.52,19800.0,21.3246,21.3421,21.3188,21.3305,19800.0
2005-11-25 10:40:00,36.54,36.6,36.53,36.57,8800.0,21.3421,21.3772,21.3363,21.3597,8800.0
2005-11-25 10:50:00,36.6,36.63,36.6,36.62,14400.0,21.3772,21.3947,21.3772,21.3889,14400.0
2005-11-25 11:00:00,36.62,36.63,36.62,36.62,11000.0,21.3889,21.3947,21.3889,21.3889,11000.0
2005-11-25 11:10:00,36.62,36.62,36.56,36.56,7200.0,21.3889,21.3889,21.3538,21.3538,7200.0
2005-11-25 11:20:00,36.55,36.55,36.52,36.53,7200.0,21.348,21.348,21.3305,21.3363,7200.0
2005-11-25 11:30:00,36.53,36.6,36.53,36.57,17000.0,21.3363,21.3772,21.3363,21.3597,17000.0
2005-11-25 11:40:00,36.57,36.58,36.55,36.57,9000.0,21.3597,21.3655,21.348,21.3597,9000.0
2005-11-25 11:50:00,36.57,36.57,36.51,36.54,12200.0,21.3597,21.3597,21.3246,21.3421,12200.0
2005-11-25 12:00:00,36.55,36.57,36.55,36.57,8200.0,21.348,21.3597,21.348,21.3597,8200.0
2005-11-25 12:10:00,36.57,36.57,36.54,36.57,7000.0,21.3597,21.3597,21.3421,21.3597,7000.0
2005-11-25 12:20:00,36.56,36.56,36.51,36.51,8000.0,21.3538,21.3538,21.3246,21.3246,8000.0
2005-11-25 12:30:00,36.54,36.54,36.49,36.51,24600.0,21.3421,21.3421,21.3129,21.3246,24600.0
2005-11-25 12:40:00,36.51,36.52,36.48,36.52,37000.0,21.3246,21.3305,21.3071,21.3305,37000.0
2005-11-25 12:50:00,36.52,36.55,36.51,36.54,65200.0,21.3305,21.348,21.3246,21.3421,65200.0
2005-11-25 13:00:00,36.51,36.51,36.51,36.51,27800.0,21.3246,21.3246,21.3246,21.3246,27800.0
2005-11-25 13:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:30:00,36.51,36.51,36.51,36.51,200.0,21.3246,21.3246,21.3246,21.3246,200.0
2005-11-25 13:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 13:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:00:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:30:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 14:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:00:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:10:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:20:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:30:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:40:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-25 15:50:00,36.51,36.51,36.51,36.51,0.0,21.3246,21.3246,21.3246,21.3246,0.0
2005-11-28 09:30:00,36.55,36.74,36.52,36.74,140000.0,21.348,21.459,21.3305,21.459,140000.0
2005-11-28 09:40:00,36.75,36.95,36.72,36.91,113600.0,21.4648,21.5816,21.4473,21.5582,113600.0
2005-11-28 09:50:00,36.9,36.92,36.8,36.81,90400.0,21.5524,21.5641,21.494,21.4998,90400.0
2005-11-28 10:00:00,36.82,36.85,36.8,36.84,49800.0,21.5057,21.5232,21.494,21.5174,49800.0
2005-11-28 10:10:00,36.84,36.84,36.65,36.7,63000.0,21.5174,21.5174,21.4064,21.4356,63000.0
2005-11-28 10:20:00,36.67,36.79,36.6,36.77,80200.0,21.4181,21.4882,21.3772,21.4765,80200.0
2005-11-28 10:30:00,36.76,36.86,36.75,36.84,49000.0,21.4706,21.529,21.4648,21.5174,49000.0
2005-11-28 10:40:00,36.84,36.92,36.81,36.92,47000.0,21.5174,21.5641,21.4998,21.5641,47000.0
2005-11-28 10:50:00,36.92,36.92,36.81,36.85,41400.0,21.5641,21.5641,21.4998,21.5232,41400.0
2005-11-28 11:00:00,36.85,36.92,36.85,36.89,43800.0,21.5232,21.5641,21.5232,21.5466,43800.0
2005-11-28 11:10:00,36.89,36.93,36.85,36.89,42800.0,21.5466,21.5699,21.5232,21.5466,42800.0
2005-11-28 11:20:00,36.89,36.92,36.85,36.92,30800.0,21.5466,21.5641,21.5232,21.5641,30800.0
2005-11-28 11:30:00,36.91,36.94,36.9,36.92,60000.0,21.5582,21.5758,21.5524,21.5641,60000.0
2005-11-28 11:40:00,36.92,36.96,36.91,36.95,34600.0,21.5641,21.5874,21.5582,21.5816,34600.0
2005-11-28 11:50:00,36.95,36.98,36.93,36.93,47200.0,21.5816,21.5991,21.5699,21.5699,47200.0
2005-11-28 12:00:00,36.93,36.99,36.93,36.99,42200.0,21.5699,21.605,21.5699,21.605,42200.0
2005-11-28 12:10:00,36.97,36.99,36.96,36.99,44400.0,21.5933,21.605,21.5874,21.605,44400.0
2005-11-28 12:20:00,36.99,36.99,36.95,36.98,31400.0,21.605,21.605,21.5816,21.5991,31400.0
2005-11-28 12:30:00,36.99,36.99,36.92,36.97,146400.0,21.605,21.605,21.5641,21.5933,146400.0
2005-11-28 12:40:00,36.96,36.98,36.92,36.93,39200.0,21.5874,21.5991,21.5641,21.5699,39200.0
2005-11-28 12:50:00,36.93,36.95,36.92,36.93,97200.0,21.5699,21.5816,21.5641,21.5699,97200.0
2005-11-28 13:00:00,36.93,36.96,36.92,36.95,54600.0,21.5699,21.5874,21.5641,21.5816,54600.0
2005-11-28 13:10:00,36.95,36.95,36.92,36.93,48400.0,21.5816,21.5816,21.5641,21.5699,48400.0
2005-11-28 13:20:00,36.93,36.96,36.92,36.96,55000.0,21.5699,21.5874,21.5641,21.5874,55000.0
2005-11-28 13:30:00,36.95,36.96,36.92,36.93,52400.0,21.5816,21.5874,21.5641,21.5699,52400.0
2005-11-28 13:40:00,36.94,36.97,36.93,36.95,61800.0,21.5758,21.5933,21.5699,21.5816,61800.0
2005-11-28 13:50:00,36.94,36.98,36.94,36.97,44400.0,21.5758,21.5991,21.5758,21.5933,44400.0
2005-11-28 14:00:00,36.97,37.02,36.96,36.99,104000.0,21.5933,21.6225,21.5874,21.605,104000.0
2005-11-28 14:10:00,36.99,37.02,36.98,36.99,55400.0,21.605,21.6225,21.5991,21.605,55400.0
2005-11-28 14:20:00,36.99,37.05,36.99,37.05,69800.0,21.605,21.64,21.605,21.64,69800.0
2005-11-28 14:30:00,37.05,37.07,37.02,37.06,98600.0,21.64,21.6517,21.6225,21.6459,98600.0
2005-11-28 14:40:00,37.05,37.12,37.05,37.12,55000.0,21.64,21.6809,21.64,21.6809,55000.0
2005-11-28 14:50:00,37.13,37.16,37.11,37.15,57600.0,21.6867,21.7043,21.6751,21.6984,57600.0
2005-11-28 15:00:00,37.15,37.16,37.12,37.14,51600.0,21.6984,21.7043,21.6809,21.6926,51600.0
2005-11-28 15:10:00,37.14,37.15,37.11,37.11,71400.0,21.6926,21.6984,21.6751,21.6751,71400.0
2005-11-28 15:20:00,37.11,37.15,37.09,37.15,75800.0,21.6751,21.6984,21.6634,21.6984,75800.0
2005-11-28 15:30:00,37.15,37.15,37.12,37.13,98400.0,21.6984,21.6984,21.6809,21.6867,98400.0
2005-11-28 15:40:00,37.13,37.19,37.13,37.19,158400.0,21.6867,21.7218,21.6867,21.7218,158400.0
2005-11-28 15:50:00,37.18,37.2,37.16,37.17,189200.0,21.7159,21.7276,21.7043,21.7101,189200.0
2005-11-29 09:30:00,37.45,37.48,37.28,37.48,179000.0,21.8736,21.8912,21.7744,21.8912,179000.0
2005-11-29 09:40:00,37.47,37.66,37.38,37.66,197600.0,21.8853,21.9963,21.8328,21.9963,197600.0
2005-11-29 09:50:00,37.67,37.84,37.6,37.79,181200.0,22.0021,22.1014,21.9613,22.0722,181200.0
2005-11-29 10:00:00,37.75,37.84,37.74,37.79,132200.0,22.0489,22.1014,22.043,22.0722,132200.0
2005-11-29 10:10:00,37.79,37.85,37.76,37.79,98400.0,22.0722,22.1073,22.0547,22.0722,98400.0
2005-11-29 10:20:00,37.79,37.8,37.7,37.8,89800.0,22.0722,22.0781,22.0197,22.0781,89800.0
2005-11-29 10:30:00,37.8,37.81,37.72,37.72,139800.0,22.0781,22.0839,22.0313,22.0313,139800.0
2005-11-29 10:40:00,37.72,37.73,37.57,37.62,141800.0,22.0313,22.0372,21.9437,21.9729,141800.0
2005-11-29 10:50:00,37.62,37.65,37.6,37.65,72200.0,21.9729,21.9905,21.9613,21.9905,72200.0
2005-11-29 11:00:00,37.65,37.71,37.63,37.69,99000.0,21.9905,22.0255,21.9788,22.0138,99000.0
2005-11-29 11:10:00,37.69,37.71,37.66,37.67,102400.0,22.0138,22.0255,21.9963,22.0021,102400.0
2005-11-29 11:20:00,37.67,37.71,37.67,37.68,284600.0,22.0021,22.0255,22.0021,22.008,284600.0
2005-11-29 11:30:00,37.68,37.71,37.67,37.71,303400.0,22.008,22.0255,22.0021,22.0255,303400.0
2005-11-29 11:40:00,37.72,37.73,37.69,37.73,70000.0,22.0313,22.0372,22.0138,22.0372,70000.0
2005-11-29 11:50:00,37.73,37.73,37.7,37.72,61800.0,22.0372,22.0372,22.0197,22.0313,61800.0
2005-11-29 12:00:00,37.71,37.71,37.68,37.71,71200.0,22.0255,22.0255,22.008,22.0255,71200.0
2005-11-29 12:10:00,37.71,37.73,37.71,37.72,58400.0,22.0255,22.0372,22.0255,22.0313,58400.0
2005-11-29 12:20:00,37.73,37.74,37.7,37.7,45200.0,22.0372,22.043,22.0197,22.0197,45200.0
2005-11-29 12:30:00,37.7,37.72,37.69,37.7,54200.0,22.0197,22.0313,22.0138,22.0197,54200.0
2005-11-29 12:40:00,37.7,37.73,37.67,37.73,51600.0,22.0197,22.0372,22.0021,22.0372,51600.0
2005-11-29 12:50:00,37.73,37.74,37.7,37.7,80800.0,22.0372,22.043,22.0197,22.0197,80800.0
2005-11-29 13:00:00,37.7,37.73,37.7,37.73,108400.0,22.0197,22.0372,22.0197,22.0372,108400.0
2005-11-29 13:10:00,37.73,37.76,37.7,37.75,213000.0,22.0372,22.0547,22.0197,22.0489,213000.0
2005-11-29 13:20:00,37.75,37.8,37.75,37.79,105200.0,22.0489,22.0781,22.0489,22.0722,105200.0
2005-11-29 13:30:00,37.79,37.79,37.75,37.77,69800.0,22.0722,22.0722,22.0489,22.0606,69800.0
2005-11-29 13:40:00,37.77,37.79,37.74,37.74,135000.0,22.0606,22.0722,22.043,22.043,135000.0
2005-11-29 13:50:00,37.74,37.77,37.74,37.74,115600.0,22.043,22.0606,22.043,22.043,115600.0
2005-11-29 14:00:00,37.74,37.75,37.73,37.75,87600.0,22.043,22.0489,22.0372,22.0489,87600.0
2005-11-29 14:10:00,37.75,37.77,37.74,37.76,217800.0,22.0489,22.0606,22.043,22.0547,217800.0
2005-11-29 14:20:00,37.76,37.77,37.74,37.74,62000.0,22.0547,22.0606,22.043,22.043,62000.0
2005-11-29 14:30:00,37.74,37.76,37.71,37.71,92400.0,22.043,22.0547,22.0255,22.0255,92400.0
2005-11-29 14:40:00,37.72,37.77,37.72,37.76,143800.0,22.0313,22.0606,22.0313,22.0547,143800.0
2005-11-29 14:50:00,37.76,37.77,37.76,37.76,95600.0,22.0547,22.0606,22.0547,22.0547,95600.0
2005-11-29 15:00:00,37.75,37.79,37.74,37.77,134800.0,22.0489,22.0722,22.043,22.0606,134800.0
2005-11-29 15:10:00,37.76,37.77,37.75,37.76,74000.0,22.0547,22.0606,22.0489,22.0547,74000.0
2005-11-29 15:20:00,37.76,37.79,37.74,37.79,107400.0,22.0547,22.0722,22.043,22.0722,107400.0
2005-11-29 15:30:00,37.79,37.8,37.76,37.78,126600.0,22.0722,22.0781,22.0547,22.0664,126600.0
2005-11-29 15:40:00,37.78,37.82,37.77,37.82,127400.0,22.0664,22.0898,22.0606,22.0898,127400.0
2005-11-29 15:50:00,37.82,37.84,37.81,37.81,190800.0,22.0898,22.1014,22.0839,22.0839,190800.0
2005-11-30 09:30:00,37.75,37.95,37.74,37.88,105200.0,22.0489,22.1657,22.043,22.1248,105200.0
2005-11-30 09:40:00,37.88,37.95,37.83,37.92,56200.0,22.1248,22.1657,22.0956,22.1482,56200.0
2005-11-30 09:50:00,37.94,37.94,37.84,37.85,50000.0,22.1598,22.1598,22.1014,22.1073,50000.0
2005-11-30 10:00:00,37.85,37.87,37.69,37.72,74800.0,22.1073,22.119,22.0138,22.0313,74800.0
2005-11-30 10:10:00,37.73,37.8,37.69,37.69,41600.0,22.0372,22.0781,22.0138,22.0138,41600.0
2005-11-30 10:20:00,37.69,37.92,37.69,37.82,60000.0,22.0138,22.1482,22.0138,22.0898,60000.0
2005-11-30 10:30:00,37.82,37.95,37.76,37.86,49400.0,22.0898,22.1657,22.0547,22.1131,49400.0
2005-11-30 10:40:00,37.86,37.88,37.75,37.76,49600.0,22.1131,22.1248,22.0489,22.0547,49600.0
2005-11-30 10:50:00,37.76,37.78,37.74,37.75,77000.0,22.0547,22.0664,22.043,22.0489,77000.0
2005-11-30 11:00:00,37.75,37.9,37.73,37.9,50600.0,22.0489,22.1365,22.0372,22.1365,50600.0
2005-11-30 11:10:00,37.9,37.92,37.8,37.81,58000.0,22.1365,22.1482,22.0781,22.0839,58000.0
2005-11-30 11:20:00,37.81,37.81,37.75,37.77,55200.0,22.0839,22.0839,22.0489,22.0606,55200.0
2005-11-30 11:30:00,37.76,37.77,37.74,37.77,77800.0,22.0547,22.0606,22.043,22.0606,77800.0
2005-11-30 11:40:00,37.78,37.79,37.75,37.77,38800.0,22.0664,22.0722,22.0489,22.0606,38800.0
2005-11-30 11:50:00,37.77,37.8,37.75,37.8,39400.0,22.0606,22.0781,22.0489,22.0781,39400.0
2005-11-30 12:00:00,37.8,37.8,37.77,37.77,32400.0,22.0781,22.0781,22.0606,22.0606,32400.0
2005-11-30 12:10:00,37.77,37.77,37.74,37.76,57200.0,22.0606,22.0606,22.043,22.0547,57200.0
2005-11-30 12:20:00,37.76,37.77,37.74,37.76,43400.0,22.0547,22.0606,22.043,22.0547,43400.0
2005-11-30 12:30:00,37.75,37.79,37.75,37.77,39200.0,22.0489,22.0722,22.0489,22.0606,39200.0
2005-11-30 12:40:00,37.77,37.85,37.77,37.85,37200.0,22.0606,22.1073,22.0606,22.1073,37200.0
2005-11-30 12:50:00,37.86,37.87,37.83,37.86,40000.0,22.1131,22.119,22.0956,22.1131,40000.0
2005-11-30 13:00:00,37.85,37.86,37.83,37.83,59400.0,22.1073,22.1131,22.0956,22.0956,59400.0
2005-11-30 13:10:00,37.83,37.88,37.83,37.88,65000.0,22.0956,22.1248,22.0956,22.1248,65000.0
2005-11-30 13:20:00,37.88,37.9,37.88,37.9,84000.0,22.1248,22.1365,22.1248,22.1365,84000.0
2005-11-30 13:30:00,37.88,37.93,37.88,37.93,79600.0,22.1248,22.154,22.1248,22.154,79600.0
2005-11-30 13:40:00,37.93,37.93,37.88,37.88,33000.0,22.154,22.154,22.1248,22.1248,33000.0
2005-11-30 13:50:00,37.88,37.94,37.88,37.9,101400.0,22.1248,22.1598,22.1248,22.1365,101400.0
2005-11-30 14:00:00,37.9,37.99,37.89,37.95,170600.0,22.1365,22.189,22.1306,22.1657,170600.0
2005-11-30 14:10:00,37.96,37.98,37.93,37.95,84200.0,22.1715,22.1832,22.154,22.1657,84200.0
2005-11-30 14:20:00,37.95,37.96,37.88,37.9,47600.0,22.1657,22.1715,22.1248,22.1365,47600.0
2005-11-30 14:30:00,37.88,37.92,37.83,37.91,52600.0,22.1248,22.1482,22.0956,22.1423,52600.0
2005-11-30 14:40:00,37.91,37.93,37.86,37.92,64400.0,22.1423,22.154,22.1131,22.1482,64400.0
2005-11-30 14:50:00,37.93,37.93,37.88,37.91,38400.0,22.154,22.154,22.1248,22.1423,38400.0
2005-11-30 15:00:00,37.91,37.94,37.87,37.88,76400.0,22.1423,22.1598,22.119,22.1248,76400.0
2005-11-30 15:10:00,37.88,37.9,37.85,37.89,69400.0,22.1248,22.1365,22.1073,22.1306,69400.0
2005-11-30 15:20:00,37.89,37.92,37.89,37.91,69000.0,22.1306,22.1482,22.1306,22.1423,69000.0
2005-11-30 15:30:00,37.91,37.92,37.84,37.85,123000.0,22.1423,22.1482,22.1014,22.1073,123000.0
2005-11-30 15:40:00,37.85,37.85,37.81,37.81,73600.0,22.1073,22.1073,22.0839,22.0839,73600.0
2005-11-30 15:50:00,37.82,37.86,37.8,37.85,179800.0,22.0898,22.1131,22.0781,22.1073,179800.0
2005-12-01 09:30:00,37.93,37.95,37.87,37.94,246200.0,22.154,22.1657,22.119,22.1598,246200.0
2005-12-01 09:40:00,37.94,38.02,37.92,37.97,146000.0,22.1598,22.2066,22.1482,22.1774,146000.0
2005-12-01 09:50:00,37.98,38.05,37.97,38.05,185600.0,22.1832,22.2241,22.1774,22.2241,185600.0
2005-12-01 10:00:00,38.05,38.3,38.05,38.27,179000.0,22.2241,22.3701,22.2241,22.3526,179000.0
2005-12-01 10:10:00,38.27,38.38,38.27,38.36,74200.0,22.3526,22.4168,22.3526,22.4052,74200.0
2005-12-01 10:20:00,38.35,38.41,38.34,38.38,84400.0,22.3993,22.4344,22.3935,22.4168,84400.0
2005-12-01 10:30:00,38.35,38.37,38.26,38.26,72800.0,22.3993,22.411,22.3467,22.3467,72800.0
2005-12-01 10:40:00,38.26,38.37,38.22,38.36,92600.0,22.3467,22.411,22.3234,22.4052,92600.0
2005-12-01 10:50:00,38.37,38.45,38.37,38.41,109600.0,22.411,22.4577,22.411,22.4344,109600.0
2005-12-01 11:00:00,38.41,38.52,38.41,38.52,106600.0,22.4344,22.4986,22.4344,22.4986,106600.0
2005-12-01 11:10:00,38.52,38.55,38.43,38.47,78000.0,22.4986,22.5161,22.446,22.4694,78000.0
2005-12-01 11:20:00,38.46,38.47,38.38,38.38,46200.0,22.4636,22.4694,22.4168,22.4168,46200.0
2005-12-01 11:30:00,38.38,38.44,38.38,38.41,63600.0,22.4168,22.4519,22.4168,22.4344,63600.0
2005-12-01 11:40:00,38.41,38.55,38.41,38.52,107400.0,22.4344,22.5161,22.4344,22.4986,107400.0
2005-12-01 11:50:00,38.52,38.52,38.47,38.49,45400.0,22.4986,22.4986,22.4694,22.4811,45400.0
2005-12-01 12:00:00,38.49,38.53,38.48,38.5,63800.0,22.4811,22.5044,22.4752,22.4869,63800.0
2005-12-01 12:10:00,38.5,38.5,38.46,38.47,60400.0,22.4869,22.4869,22.4636,22.4694,60400.0
2005-12-01 12:20:00,38.47,38.5,38.45,38.46,65600.0,22.4694,22.4869,22.4577,22.4636,65600.0
2005-12-01 12:30:00,38.46,38.46,38.44,38.45,38200.0,22.4636,22.4636,22.4519,22.4577,38200.0
2005-12-01 12:40:00,38.44,38.45,38.41,38.43,69400.0,22.4519,22.4577,22.4344,22.446,69400.0
2005-12-01 12:50:00,38.43,38.51,38.42,38.5,92800.0,22.446,22.4928,22.4402,22.4869,92800.0
2005-12-01 13:00:00,38.5,38.51,38.45,38.46,39000.0,22.4869,22.4928,22.4577,22.4636,39000.0
2005-12-01 13:10:00,38.47,38.48,38.45,38.47,23000.0,22.4694,22.4752,22.4577,22.4694,23000.0
2005-12-01 13:20:00,38.47,38.54,38.43,38.54,37400.0,22.4694,22.5103,22.446,22.5103,37400.0
2005-12-01 13:30:00,38.54,38.59,38.53,38.55,64800.0,22.5103,22.5395,22.5044,22.5161,64800.0
2005-12-01 13:40:00,38.55,38.65,38.52,38.65,63000.0,22.5161,22.5745,22.4986,22.5745,63000.0
2005-12-01 13:50:00,38.65,38.67,38.62,38.63,90800.0,22.5745,22.5862,22.557,22.5629,90800.0
2005-12-01 14:00:00,38.63,38.65,38.6,38.6,87200.0,22.5629,22.5745,22.5453,22.5453,87200.0
2005-12-01 14:10:00,38.6,38.62,38.59,38.59,62600.0,22.5453,22.557,22.5395,22.5395,62600.0
2005-12-01 14:20:00,38.59,38.64,38.59,38.64,95200.0,22.5395,22.5687,22.5395,22.5687,95200.0
2005-12-01 14:30:00,38.64,38.65,38.62,38.62,92800.0,22.5687,22.5745,22.557,22.557,92800.0
2005-12-01 14:40:00,38.62,38.72,38.62,38.68,115000.0,22.557,22.6154,22.557,22.5921,115000.0
2005-12-01 14:50:00,38.68,38.7,38.68,38.69,66000.0,22.5921,22.6037,22.5921,22.5979,66000.0
2005-12-01 15:00:00,38.69,38.72,38.68,38.69,162400.0,22.5979,22.6154,22.5921,22.5979,162400.0
2005-12-01 15:10:00,38.7,38.77,38.68,38.72,78400.0,22.6037,22.6446,22.5921,22.6154,78400.0
2005-12-01 15:20:00,38.72,38.72,38.64,38.65,74800.0,22.6154,22.6154,22.5687,22.5745,74800.0
2005-12-01 15:30:00,38.65,38.65,38.6,38.62,265800.0,22.5745,22.5745,22.5453,22.557,265800.0
2005-12-01 15:40:00,38.62,38.69,38.6,38.66,218800.0,22.557,22.5979,22.5453,22.5804,218800.0
2005-12-01 15:50:00,38.66,38.68,38.63,38.65,164600.0,22.5804,22.5921,22.5629,22.5745,164600.0
2005-12-02 09:30:00,38.6,38.6,38.47,38.5,145400.0,22.5453,22.5453,22.4694,22.4869,145400.0
2005-12-02 09:40:00,38.47,38.6,38.38,38.48,65600.0,22.4694,22.5453,22.4168,22.4752,65600.0
2005-12-02 09:50:00,38.47,38.49,38.42,38.49,49000.0,22.4694,22.4811,22.4402,22.4811,49000.0
2005-12-02 10:00:00,38.47,38.56,38.45,38.55,67000.0,22.4694,22.522,22.4577,22.5161,67000.0
2005-12-02 10:10:00,38.52,38.56,38.51,38.55,39000.0,22.4986,22.522,22.4928,22.5161,39000.0
2005-12-02 10:20:00,38.55,38.66,38.52,38.65,48800.0,22.5161,22.5804,22.4986,22.5745,48800.0
2005-12-02 10:30:00,38.66,38.68,38.59,38.6,62600.0,22.5804,22.5921,22.5395,22.5453,62600.0
2005-12-02 10:40:00,38.6,38.63,38.58,38.6,38000.0,22.5453,22.5629,22.5337,22.5453,38000.0
2005-12-02 10:50:00,38.6,38.65,38.6,38.61,38000.0,22.5453,22.5745,22.5453,22.5512,38000.0
2005-12-02 11:00:00,38.61,38.66,38.6,38.63,194000.0,22.5512,22.5804,22.5453,22.5629,194000.0
2005-12-02 11:10:00,38.63,38.64,38.56,38.62,47000.0,22.5629,22.5687,22.522,22.557,47000.0
2005-12-02 11:20:00,38.62,38.62,38.52,38.58,68000.0,22.557,22.557,22.4986,22.5337,68000.0
2005-12-02 11:30:00,38.58,38.6,38.58,38.6,59600.0,22.5337,22.5453,22.5337,22.5453,59600.0
2005-12-02 11:40:00,38.6,38.65,38.6,38.65,53200.0,22.5453,22.5745,22.5453,22.5745,53200.0
2005-12-02 11:50:00,38.65,38.65,38.6,38.6,100400.0,22.5745,22.5745,22.5453,22.5453,100400.0
2005-12-02 12:00:00,38.6,38.6,38.55,38.57,30400.0,22.5453,22.5453,22.5161,22.5278,30400.0
2005-12-02 12:10:00,38.58,38.58,38.52,38.52,36600.0,22.5337,22.5337,22.4986,22.4986,36600.0
2005-12-02 12:20:00,38.52,38.59,38.52,38.59,63600.0,22.4986,22.5395,22.4986,22.5395,63600.0
2005-12-02 12:30:00,38.58,38.58,38.57,38.58,39400.0,22.5337,22.5337,22.5278,22.5337,39400.0
2005-12-02 12:40:00,38.58,38.59,38.56,38.57,26000.0,22.5337,22.5395,22.522,22.5278,26000.0
2005-12-02 12:50:00,38.57,38.58,38.56,38.57,34800.0,22.5278,22.5337,22.522,22.5278,34800.0
2005-12-02 13:00:00,38.56,38.59,38.55,38.57,29800.0,22.522,22.5395,22.5161,22.5278,29800.0
2005-12-02 13:10:00,38.58,38.58,38.55,38.56,23400.0,22.5337,22.5337,22.5161,22.522,23400.0
2005-12-02 13:20:00,38.56,38.67,38.56,38.65,107600.0,22.522,22.5862,22.522,22.5745,107600.0
2005-12-02 13:30:00,38.63,38.66,38.63,38.65,20400.0,22.5629,22.5804,22.5629,22.5745,20400.0
2005-12-02 13:40:00,38.66,38.67,38.65,38.65,17600.0,22.5804,22.5862,22.5745,22.5745,17600.0
2005-12-02 13:50:00,38.66,38.69,38.65,38.69,18600.0,22.5804,22.5979,22.5745,22.5979,18600.0
2005-12-02 14:00:00,38.7,38.74,38.7,38.72,87200.0,22.6037,22.6271,22.6037,22.6154,87200.0
2005-12-02 14:10:00,38.72,38.72,38.7,38.72,53000.0,22.6154,22.6154,22.6037,22.6154,53000.0
2005-12-02 14:20:00,38.71,38.71,38.62,38.63,462200.0,22.6096,22.6096,22.557,22.5629,462200.0
2005-12-02 14:30:00,38.63,38.66,38.63,38.64,76800.0,22.5629,22.5804,22.5629,22.5687,76800.0
2005-12-02 14:40:00,38.64,38.65,38.63,38.63,174400.0,22.5687,22.5745,22.5629,22.5629,174400.0
2005-12-02 14:50:00,38.63,38.63,38.58,38.59,59200.0,22.5629,22.5629,22.5337,22.5395,59200.0
2005-12-02 15:00:00,38.58,38.6,38.55,38.6,65200.0,22.5337,22.5453,22.5161,22.5453,65200.0
2005-12-02 15:10:00,38.6,38.64,38.58,38.63,248600.0,22.5453,22.5687,22.5337,22.5629,248600.0
2005-12-02 15:20:00,38.64,38.72,38.63,38.7,36400.0,22.5687,22.6154,22.5629,22.6037,36400.0
2005-12-02 15:30:00,38.7,38.72,38.69,38.7,37200.0,22.6037,22.6154,22.5979,22.6037,37200.0
2005-12-02 15:40:00,38.69,38.72,38.67,38.67,33200.0,22.5979,22.6154,22.5862,22.5862,33200.0
2005-12-02 15:50:00,38.68,38.68,38.65,38.66,322600.0,22.5921,22.5921,22.5745,22.5804,322600.0
2005-12-05 09:30:00,38.53,38.54,38.44,38.47,146600.0,22.5044,22.5103,22.4519,22.4694,146600.0
2005-12-05 09:40:00,38.47,38.57,38.45,38.5,122800.0,22.4694,22.5278,22.4577,22.4869,122800.0
2005-12-05 09:50:00,38.5,38.54,38.49,38.51,58600.0,22.4869,22.5103,22.4811,22.4928,58600.0
2005-12-05 10:00:00,38.52,38.52,38.49,38.5,55800.0,22.4986,22.4986,22.4811,22.4869,55800.0
2005-12-05 10:10:00,38.49,38.52,38.49,38.49,79400.0,22.4811,22.4986,22.4811,22.4811,79400.0
2005-12-05 10:20:00,38.49,38.51,38.48,38.49,80400.0,22.4811,22.4928,22.4752,22.4811,80400.0
2005-12-05 10:30:00,38.49,38.52,38.48,38.51,47200.0,22.4811,22.4986,22.4752,22.4928,47200.0
2005-12-05 10:40:00,38.51,38.52,38.47,38.51,57800.0,22.4928,22.4986,22.4694,22.4928,57800.0
2005-12-05 10:50:00,38.51,38.52,38.49,38.51,59200.0,22.4928,22.4986,22.4811,22.4928,59200.0
2005-12-05 11:00:00,38.5,38.53,38.5,38.52,42200.0,22.4869,22.5044,22.4869,22.4986,42200.0
2005-12-05 11:10:00,38.52,38.52,38.49,38.49,25400.0,22.4986,22.4986,22.4811,22.4811,25400.0
2005-12-05 11:20:00,38.49,38.55,38.48,38.52,52800.0,22.4811,22.5161,22.4752,22.4986,52800.0
2005-12-05 11:30:00,38.52,38.54,38.49,38.54,34800.0,22.4986,22.5103,22.4811,22.5103,34800.0
2005-12-05 11:40:00,38.55,38.55,38.49,38.49,36000.0,22.5161,22.5161,22.4811,22.4811,36000.0
2005-12-05 11:50:00,38.5,38.52,38.48,38.49,36200.0,22.4869,22.4986,22.4752,22.4811,36200.0
2005-12-05 12:00:00,38.48,38.49,38.46,38.47,79800.0,22.4752,22.4811,22.4636,22.4694,79800.0
2005-12-05 12:10:00,38.47,38.49,38.46,38.48,38800.0,22.4694,22.4811,22.4636,22.4752,38800.0
2005-12-05 12:20:00,38.48,38.5,38.47,38.47,33200.0,22.4752,22.4869,22.4694,22.4694,33200.0
2005-12-05 12:30:00,38.47,38.56,38.47,38.52,48800.0,22.4694,22.522,22.4694,22.4986,48800.0
2005-12-05 12:40:00,38.54,38.59,38.49,38.49,29800.0,22.5103,22.5395,22.4811,22.4811,29800.0
2005-12-05 12:50:00,38.5,38.54,38.48,38.52,24800.0,22.4869,22.5103,22.4752,22.4986,24800.0
2005-12-05 13:00:00,38.52,38.52,38.48,38.49,22000.0,22.4986,22.4986,22.4752,22.4811,22000.0
2005-12-05 13:10:00,38.49,38.5,38.49,38.49,40400.0,22.4811,22.4869,22.4811,22.4811,40400.0
2005-12-05 13:20:00,38.49,38.5,38.47,38.48,33000.0,22.4811,22.4869,22.4694,22.4752,33000.0
2005-12-05 13:30:00,38.48,38.54,38.47,38.54,37600.0,22.4752,22.5103,22.4694,22.5103,37600.0
2005-12-05 13:40:00,38.55,38.55,38.48,38.48,33200.0,22.5161,22.5161,22.4752,22.4752,33200.0
2005-12-05 13:50:00,38.49,38.51,38.48,38.48,26800.0,22.4811,22.4928,22.4752,22.4752,26800.0
2005-12-05 14:00:00,38.49,38.52,38.49,38.5,36600.0,22.4811,22.4986,22.4811,22.4869,36600.0
2005-12-05 14:10:00,38.51,38.53,38.48,38.48,23800.0,22.4928,22.5044,22.4752,22.4752,23800.0
2005-12-05 14:20:00,38.47,38.49,38.46,38.48,49600.0,22.4694,22.4811,22.4636,22.4752,49600.0
2005-12-05 14:30:00,38.48,38.52,38.48,38.49,59800.0,22.4752,22.4986,22.4752,22.4811,59800.0
2005-12-05 14:40:00,38.49,38.52,38.49,38.52,39000.0,22.4811,22.4986,22.4811,22.4986,39000.0
2005-12-05 14:50:00,38.53,38.56,38.49,38.51,29200.0,22.5044,22.522,22.4811,22.4928,29200.0
2005-12-05 15:00:00,38.51,38.52,38.48,38.49,48400.0,22.4928,22.4986,22.4752,22.4811,48400.0
2005-12-05 15:10:00,38.49,38.52,38.49,38.52,37600.0,22.4811,22.4986,22.4811,22.4986,37600.0
2005-12-05 15:20:00,38.52,38.53,38.48,38.51,60400.0,22.4986,22.5044,22.4752,22.4928,60400.0
2005-12-05 15:30:00,38.51,38.55,38.49,38.5,73600.0,22.4928,22.5161,22.4811,22.4869,73600.0
2005-12-05 15:40:00,38.49,38.52,38.49,38.5,100600.0,22.4811,22.4986,22.4811,22.4869,100600.0
2005-12-05 15:50:00,38.5,38.51,38.38,38.5,176000.0,22.4869,22.4928,22.4168,22.4869,176000.0
2005-12-06 09:30:00,38.65,38.69,38.63,38.64,153200.0,22.5745,22.5979,22.5629,22.5687,153200.0
2005-12-06 09:40:00,38.64,38.66,38.58,38.62,216400.0,22.5687,22.5804,22.5337,22.557,216400.0
2005-12-06 09:50:00,38.61,38.65,38.6,38.61,97000.0,22.5512,22.5745,22.5453,22.5512,97000.0
2005-12-06 10:00:00,38.6,38.65,38.59,38.65,54400.0,22.5453,22.5745,22.5395,22.5745,54400.0
2005-12-06 10:10:00,38.65,38.65,38.49,38.5,80800.0,22.5745,22.5745,22.4811,22.4869,80800.0
2005-12-06 10:20:00,38.5,38.58,38.49,38.53,132800.0,22.4869,22.5337,22.4811,22.5044,132800.0
2005-12-06 10:30:00,38.55,38.65,38.53,38.65,37400.0,22.5161,22.5745,22.5044,22.5745,37400.0
2005-12-06 10:40:00,38.65,38.65,38.58,38.6,93000.0,22.5745,22.5745,22.5337,22.5453,93000.0
2005-12-06 10:50:00,38.6,38.63,38.55,38.62,116000.0,22.5453,22.5629,22.5161,22.557,116000.0
2005-12-06 11:00:00,38.63,38.63,38.58,38.63,160200.0,22.5629,22.5629,22.5337,22.5629,160200.0
2005-12-06 11:10:00,38.63,38.7,38.57,38.58,160200.0,22.5629,22.6037,22.5278,22.5337,160200.0
2005-12-06 11:20:00,38.58,38.63,38.55,38.59,63200.0,22.5337,22.5629,22.5161,22.5395,63200.0
2005-12-06 11:30:00,38.59,38.66,38.58,38.63,61400.0,22.5395,22.5804,22.5337,22.5629,61400.0
2005-12-06 11:40:00,38.63,38.65,38.62,38.65,42800.0,22.5629,22.5745,22.557,22.5745,42800.0
2005-12-06 11:50:00,38.65,38.66,38.6,38.6,48000.0,22.5745,22.5804,22.5453,22.5453,48000.0
2005-12-06 12:00:00,38.6,38.6,38.57,38.6,46800.0,22.5453,22.5453,22.5278,22.5453,46800.0
2005-12-06 12:10:00,38.59,38.66,38.59,38.66,69600.0,22.5395,22.5804,22.5395,22.5804,69600.0
2005-12-06 12:20:00,38.66,38.72,38.66,38.67,113000.0,22.5804,22.6154,22.5804,22.5862,113000.0
2005-12-06 12:30:00,38.67,38.69,38.66,38.67,44800.0,22.5862,22.5979,22.5804,22.5862,44800.0
2005-12-06 12:40:00,38.66,38.69,38.64,38.69,34600.0,22.5804,22.5979,22.5687,22.5979,34600.0
2005-12-06 12:50:00,38.68,38.68,38.6,38.66,65600.0,22.5921,22.5921,22.5453,22.5804,65600.0
2005-12-06 13:00:00,38.65,38.67,38.63,38.66,35600.0,22.5745,22.5862,22.5629,22.5804,35600.0
2005-12-06 13:10:00,38.66,38.68,38.64,38.66,32400.0,22.5804,22.5921,22.5687,22.5804,32400.0
2005-12-06 13:20:00,38.66,38.68,38.62,38.66,32800.0,22.5804,22.5921,22.557,22.5804,32800.0
2005-12-06 13:30:00,38.66,38.68,38.65,38.68,51400.0,22.5804,22.5921,22.5745,22.5921,51400.0
2005-12-06 13:40:00,38.67,38.68,38.64,38.68,60400.0,22.5862,22.5921,22.5687,22.5921,60400.0
2005-12-06 13:50:00,38.67,38.68,38.66,38.68,61400.0,22.5862,22.5921,22.5804,22.5921,61400.0
2005-12-06 14:00:00,38.68,38.72,38.67,38.72,46600.0,22.5921,22.6154,22.5862,22.6154,46600.0
2005-12-06 14:10:00,38.72,38.75,38.7,38.74,71600.0,22.6154,22.6329,22.6037,22.6271,71600.0
2005-12-06 14:20:00,38.73,38.74,38.7,38.71,30000.0,22.6213,22.6271,22.6037,22.6096,30000.0
2005-12-06 14:30:00,38.72,38.73,38.7,38.71,46400.0,22.6154,22.6213,22.6037,22.6096,46400.0
2005-12-06 14:40:00,38.71,38.71,38.67,38.69,39800.0,22.6096,22.6096,22.5862,22.5979,39800.0
2005-12-06 14:50:00,38.69,38.72,38.67,38.72,72600.0,22.5979,22.6154,22.5862,22.6154,72600.0
2005-12-06 15:00:00,38.71,38.72,38.68,38.68,126000.0,22.6096,22.6154,22.5921,22.5921,126000.0
2005-12-06 15:10:00,38.69,38.69,38.58,38.62,104200.0,22.5979,22.5979,22.5337,22.557,104200.0
2005-12-06 15:20:00,38.61,38.63,38.58,38.6,98400.0,22.5512,22.5629,22.5337,22.5453,98400.0
2005-12-06 15:30:00,38.6,38.62,38.58,38.6,133200.0,22.5453,22.557,22.5337,22.5453,133200.0
2005-12-06 15:40:00,38.6,38.62,38.59,38.6,166200.0,22.5453,22.557,22.5395,22.5453,166200.0
2005-12-06 15:50:00,38.6,38.61,38.59,38.61,171800.0,22.5453,22.5512,22.5395,22.5512,171800.0
2005-12-07 09:30:00,38.4,38.47,38.4,38.45,150000.0,22.4285,22.4694,22.4285,22.4577,150000.0
2005-12-07 09:40:00,38.45,38.45,38.32,38.35,100000.0,22.4577,22.4577,22.3818,22.3993,100000.0
2005-12-07 09:50:00,38.35,38.4,38.32,38.35,98800.0,22.3993,22.4285,22.3818,22.3993,98800.0
2005-12-07 10:00:00,38.34,38.42,38.34,38.42,37600.0,22.3935,22.4402,22.3935,22.4402,37600.0
2005-12-07 10:10:00,38.42,38.43,38.31,38.31,16400.0,22.4402,22.446,22.376,22.376,16400.0
2005-12-07 10:20:00,38.34,38.35,38.31,38.32,19800.0,22.3935,22.3993,22.376,22.3818,19800.0
2005-12-07 10:30:00,38.32,38.41,38.32,38.4,72400.0,22.3818,22.4344,22.3818,22.4285,72400.0
2005-12-07 10:40:00,38.4,38.4,38.32,38.32,51600.0,22.4285,22.4285,22.3818,22.3818,51600.0
2005-12-07 10:50:00,38.32,38.32,38.28,38.29,128400.0,22.3818,22.3818,22.3584,22.3643,128400.0
2005-12-07 11:00:00,38.3,38.35,38.29,38.32,64600.0,22.3701,22.3993,22.3643,22.3818,64600.0
2005-12-07 11:10:00,38.32,38.32,38.21,38.24,71400.0,22.3818,22.3818,22.3175,22.3351,71400.0
2005-12-07 11:20:00,38.25,38.27,38.24,38.27,43800.0,22.3409,22.3526,22.3351,22.3526,43800.0
2005-12-07 11:30:00,38.27,38.32,38.25,38.31,55200.0,22.3526,22.3818,22.3409,22.376,55200.0
2005-12-07 11:40:00,38.3,38.32,38.3,38.32,92600.0,22.3701,22.3818,22.3701,22.3818,92600.0
2005-12-07 11:50:00,38.32,38.35,38.29,38.29,242000.0,22.3818,22.3993,22.3643,22.3643,242000.0
2005-12-07 12:00:00,38.27,38.31,38.27,38.3,94600.0,22.3526,22.376,22.3526,22.3701,94600.0
2005-12-07 12:10:00,38.31,38.31,37.77,38.3,129600.0,22.376,22.376,22.0606,22.3701,129600.0
2005-12-07 12:20:00,38.3,38.31,38.27,38.31,62400.0,22.3701,22.376,22.3526,22.376,62400.0
2005-12-07 12:30:00,38.31,38.35,38.3,38.31,43600.0,22.376,22.3993,22.3701,22.376,43600.0
2005-12-07 12:40:00,38.3,38.32,38.29,38.32,42400.0,22.3701,22.3818,22.3643,22.3818,42400.0
2005-12-07 12:50:00,38.32,38.33,38.28,38.3,59600.0,22.3818,22.3876,22.3584,22.3701,59600.0
2005-12-07 13:00:00,38.3,38.34,38.29,38.3,43800.0,22.3701,22.3935,22.3643,22.3701,43800.0
2005-12-07 13:10:00,38.3,38.34,38.29,38.33,39800.0,22.3701,22.3935,22.3643,22.3876,39800.0
2005-12-07 13:20:00,38.33,38.33,38.23,38.25,50200.0,22.3876,22.3876,22.3292,22.3409,50200.0
2005-12-07 13:30:00,38.25,38.26,38.23,38.25,64200.0,22.3409,22.3467,22.3292,22.3409,64200.0
2005-12-07 13:40:00,38.25,38.26,38.22,38.25,60400.0,22.3409,22.3467,22.3234,22.3409,60400.0
2005-12-07 13:50:00,38.25,38.27,38.22,38.24,63400.0,22.3409,22.3526,22.3234,22.3351,63400.0
2005-12-07 14:00:00,38.24,38.25,38.2,38.24,41600.0,22.3351,22.3409,22.3117,22.3351,41600.0
2005-12-07 14:10:00,38.24,38.25,38.21,38.22,32800.0,22.3351,22.3409,22.3175,22.3234,32800.0
2005-12-07 14:20:00,38.22,38.23,38.21,38.21,42200.0,22.3234,22.3292,22.3175,22.3175,42200.0
2005-12-07 14:30:00,38.23,38.28,38.2,38.26,65800.0,22.3292,22.3584,22.3117,22.3467,65800.0
2005-12-07 14:40:00,38.26,38.29,38.23,38.23,53200.0,22.3467,22.3643,22.3292,22.3292,53200.0
2005-12-07 14:50:00,38.23,38.24,38.22,38.23,35600.0,22.3292,22.3351,22.3234,22.3292,35600.0
2005-12-07 15:00:00,38.23,38.25,38.2,38.24,89800.0,22.3292,22.3409,22.3117,22.3351,89800.0
2005-12-07 15:10:00,38.23,38.23,38.21,38.23,46000.0,22.3292,22.3292,22.3175,22.3292,46000.0
2005-12-07 15:20:00,38.23,38.25,38.21,38.23,61200.0,22.3292,22.3409,22.3175,22.3292,61200.0
2005-12-07 15:30:00,38.23,38.26,38.22,38.26,67000.0,22.3292,22.3467,22.3234,22.3467,67000.0
2005-12-07 15:40:00,38.26,38.31,38.26,38.31,53200.0,22.3467,22.376,22.3467,22.376,53200.0
2005-12-07 15:50:00,38.31,38.38,38.29,38.3,132800.0,22.376,22.4168,22.3643,22.3701,132800.0
2005-12-08 09:30:00,38.35,38.38,38.18,38.22,124400.0,22.3993,22.4168,22.3,22.3234,124400.0
2005-12-08 09:40:00,38.23,38.3,38.23,38.28,112400.0,22.3292,22.3701,22.3292,22.3584,112400.0
2005-12-08 09:50:00,38.29,38.3,38.22,38.26,63000.0,22.3643,22.3701,22.3234,22.3467,63000.0
2005-12-08 10:00:00,38.26,38.28,38.22,38.26,27400.0,22.3467,22.3584,22.3234,22.3467,27400.0
2005-12-08 10:10:00,38.27,38.27,38.22,38.26,65600.0,22.3526,22.3526,22.3234,22.3467,65600.0
2005-12-08 10:20:00,38.27,38.28,38.23,38.24,24400.0,22.3526,22.3584,22.3292,22.3351,24400.0
2005-12-08 10:30:00,38.24,38.3,38.24,38.27,21800.0,22.3351,22.3701,22.3351,22.3526,21800.0
2005-12-08 10:40:00,38.27,38.31,38.26,38.3,73600.0,22.3526,22.376,22.3467,22.3701,73600.0
2005-12-08 10:50:00,38.3,38.35,38.27,38.35,106400.0,22.3701,22.3993,22.3526,22.3993,106400.0
2005-12-08 11:00:00,38.32,38.44,38.28,38.43,45800.0,22.3818,22.4519,22.3584,22.446,45800.0
2005-12-08 11:10:00,38.42,38.43,38.37,38.38,19800.0,22.4402,22.446,22.411,22.4168,19800.0
2005-12-08 11:20:00,38.38,38.44,38.38,38.43,46800.0,22.4168,22.4519,22.4168,22.446,46800.0
2005-12-08 11:30:00,38.44,38.54,38.44,38.52,30600.0,22.4519,22.5103,22.4519,22.4986,30600.0
2005-12-08 11:40:00,38.52,38.53,38.48,38.49,33400.0,22.4986,22.5044,22.4752,22.4811,33400.0
2005-12-08 11:50:00,38.48,38.54,38.48,38.54,34800.0,22.4752,22.5103,22.4752,22.5103,34800.0
2005-12-08 12:00:00,38.54,38.54,38.49,38.49,15600.0,22.5103,22.5103,22.4811,22.4811,15600.0
2005-12-08 12:10:00,38.5,38.52,38.48,38.49,27600.0,22.4869,22.4986,22.4752,22.4811,27600.0
2005-12-08 12:20:00,38.5,38.52,38.49,38.49,32000.0,22.4869,22.4986,22.4811,22.4811,32000.0
2005-12-08 12:30:00,38.49,38.52,38.49,38.52,23000.0,22.4811,22.4986,22.4811,22.4986,23000.0
2005-12-08 12:40:00,38.52,38.52,38.46,38.51,59200.0,22.4986,22.4986,22.4636,22.4928,59200.0
2005-12-08 12:50:00,38.5,38.52,38.46,38.46,43000.0,22.4869,22.4986,22.4636,22.4636,43000.0
2005-12-08 13:00:00,38.45,38.52,38.35,38.35,98600.0,22.4577,22.4986,22.3993,22.3993,98600.0
2005-12-08 13:10:00,38.33,38.38,38.31,38.37,42800.0,22.3876,22.4168,22.376,22.411,42800.0
2005-12-08 13:20:00,38.37,38.52,38.3,38.33,36600.0,22.411,22.4986,22.3701,22.3876,36600.0
2005-12-08 13:30:00,38.33,38.41,38.33,38.37,52600.0,22.3876,22.4344,22.3876,22.411,52600.0
2005-12-08 13:40:00,38.36,38.38,38.3,38.33,82200.0,22.4052,22.4168,22.3701,22.3876,82200.0
2005-12-08 13:50:00,38.33,38.38,38.32,38.35,18200.0,22.3876,22.4168,22.3818,22.3993,18200.0
2005-12-08 14:00:00,38.35,38.35,38.3,38.31,41400.0,22.3993,22.3993,22.3701,22.376,41400.0
2005-12-08 14:10:00,38.31,38.33,38.22,38.24,104200.0,22.376,22.3876,22.3234,22.3351,104200.0
2005-12-08 14:20:00,38.24,38.29,38.21,38.29,87800.0,22.3351,22.3643,22.3175,22.3643,87800.0
2005-12-08 14:30:00,38.28,38.29,38.2,38.22,135200.0,22.3584,22.3643,22.3117,22.3234,135200.0
2005-12-08 14:40:00,38.23,38.24,38.15,38.17,103400.0,22.3292,22.3351,22.2825,22.2942,103400.0
2005-12-08 14:50:00,38.17,38.24,38.16,38.2,108600.0,22.2942,22.3351,22.2883,22.3117,108600.0
2005-12-08 15:00:00,38.21,38.29,38.2,38.22,59000.0,22.3175,22.3643,22.3117,22.3234,59000.0
2005-12-08 15:10:00,38.21,38.25,38.2,38.22,58400.0,22.3175,22.3409,22.3117,22.3234,58400.0
2005-12-08 15:20:00,38.24,38.27,38.22,38.23,129000.0,22.3351,22.3526,22.3234,22.3292,129000.0
2005-12-08 15:30:00,38.22,38.26,38.21,38.26,105400.0,22.3234,22.3467,22.3175,22.3467,105400.0
2005-12-08 15:40:00,38.26,38.3,38.25,38.27,100600.0,22.3467,22.3701,22.3409,22.3526,100600.0
2005-12-08 15:50:00,38.28,38.33,38.27,38.3,148000.0,22.3584,22.3876,22.3526,22.3701,148000.0
2005-12-09 09:30:00,38.58,38.7,38.58,38.6,105000.0,22.5337,22.6037,22.5337,22.5453,105000.0
2005-12-09 09:40:00,38.6,38.63,38.42,38.45,91000.0,22.5453,22.5629,22.4402,22.4577,91000.0
2005-12-09 09:50:00,38.45,38.49,38.39,38.42,77600.0,22.4577,22.4811,22.4227,22.4402,77600.0
2005-12-09 10:00:00,38.43,38.47,38.32,38.39,75200.0,22.446,22.4694,22.3818,22.4227,75200.0
2005-12-09 10:10:00,38.39,38.45,38.37,38.39,77400.0,22.4227,22.4577,22.411,22.4227,77400.0
2005-12-09 10:20:00,38.4,38.42,38.28,38.29,40200.0,22.4285,22.4402,22.3584,22.3643,40200.0
2005-12-09 10:30:00,38.29,38.31,38.25,38.31,22600.0,22.3643,22.376,22.3409,22.376,22600.0
2005-12-09 10:40:00,38.29,38.34,38.29,38.31,23000.0,22.3643,22.3935,22.3643,22.376,23000.0
2005-12-09 10:50:00,38.32,38.33,38.22,38.24,48800.0,22.3818,22.3876,22.3234,22.3351,48800.0
2005-12-09 11:00:00,38.25,38.33,38.23,38.32,31400.0,22.3409,22.3876,22.3292,22.3818,31400.0
2005-12-09 11:10:00,38.33,38.38,38.27,38.27,27400.0,22.3876,22.4168,22.3526,22.3526,27400.0
2005-12-09 11:20:00,38.27,38.27,38.22,38.24,17600.0,22.3526,22.3526,22.3234,22.3351,17600.0
2005-12-09 11:30:00,38.24,38.27,38.22,38.27,25600.0,22.3351,22.3526,22.3234,22.3526,25600.0
2005-12-09 11:40:00,38.27,38.27,38.23,38.25,43000.0,22.3526,22.3526,22.3292,22.3409,43000.0
2005-12-09 11:50:00,38.25,38.25,38.17,38.2,41400.0,22.3409,22.3409,22.2942,22.3117,41400.0
2005-12-09 12:00:00,38.2,38.23,38.15,38.15,52200.0,22.3117,22.3292,22.2825,22.2825,52200.0
2005-12-09 12:10:00,38.15,38.27,38.14,38.24,78200.0,22.2825,22.3526,22.2767,22.3351,78200.0
2005-12-09 12:20:00,38.24,38.24,38.14,38.17,65400.0,22.3351,22.3351,22.2767,22.2942,65400.0
2005-12-09 12:30:00,38.17,38.18,38.13,38.13,42800.0,22.2942,22.3,22.2708,22.2708,42800.0
2005-12-09 12:40:00,38.13,38.2,38.09,38.1,106800.0,22.2708,22.3117,22.2475,22.2533,106800.0
2005-12-09 12:50:00,38.1,38.13,38.08,38.12,74200.0,22.2533,22.2708,22.2416,22.265,74200.0
2005-12-09 13:00:00,38.13,38.15,38.11,38.12,61400.0,22.2708,22.2825,22.2591,22.265,61400.0
2005-12-09 13:10:00,38.13,38.15,38.12,38.13,33400.0,22.2708,22.2825,22.265,22.2708,33400.0
2005-12-09 13:20:00,38.13,38.13,38.09,38.12,34000.0,22.2708,22.2708,22.2475,22.265,34000.0
2005-12-09 13:30:00,38.12,38.2,38.12,38.19,59200.0,22.265,22.3117,22.265,22.3059,59200.0
2005-12-09 13:40:00,38.19,38.21,38.17,38.2,79800.0,22.3059,22.3175,22.2942,22.3117,79800.0
2005-12-09 13:50:00,38.19,38.2,38.13,38.13,31200.0,22.3059,22.3117,22.2708,22.2708,31200.0
2005-12-09 14:00:00,38.15,38.2,38.15,38.19,27800.0,22.2825,22.3117,22.2825,22.3059,27800.0
2005-12-09 14:10:00,38.18,38.2,38.18,38.2,29000.0,22.3,22.3117,22.3,22.3117,29000.0
2005-12-09 14:20:00,38.2,38.23,38.19,38.22,89400.0,22.3117,22.3292,22.3059,22.3234,89400.0
2005-12-09 14:30:00,38.22,38.27,38.22,38.24,87200.0,22.3234,22.3526,22.3234,22.3351,87200.0
2005-12-09 14:40:00,38.24,38.27,38.21,38.25,83400.0,22.3351,22.3526,22.3175,22.3409,83400.0
2005-12-09 14:50:00,38.25,38.27,38.23,38.25,79400.0,22.3409,22.3526,22.3292,22.3409,79400.0
2005-12-09 15:00:00,38.23,38.24,38.21,38.21,129400.0,22.3292,22.3351,22.3175,22.3175,129400.0
2005-12-09 15:10:00,38.2,38.23,38.2,38.22,42600.0,22.3117,22.3292,22.3117,22.3234,42600.0
2005-12-09 15:20:00,38.22,38.23,38.19,38.22,57600.0,22.3234,22.3292,22.3059,22.3234,57600.0
2005-12-09 15:30:00,38.22,38.23,38.2,38.2,99200.0,22.3234,22.3292,22.3117,22.3117,99200.0
2005-12-09 15:40:00,38.2,38.2,38.12,38.13,222200.0,22.3117,22.3117,22.265,22.2708,222200.0
2005-12-09 15:50:00,38.13,38.15,38.11,38.13,144600.0,22.2708,22.2825,22.2591,22.2708,144600.0
2005-12-12 09:30:00,38.48,38.49,38.43,38.46,174000.0,22.4752,22.4811,22.446,22.4636,174000.0
2005-12-12 09:40:00,38.45,38.48,38.37,38.44,53200.0,22.4577,22.4752,22.411,22.4519,53200.0
2005-12-12 09:50:00,38.43,38.45,38.27,38.3,45600.0,22.446,22.4577,22.3526,22.3701,45600.0
2005-12-12 10:00:00,38.31,38.35,38.27,38.28,42800.0,22.376,22.3993,22.3526,22.3584,42800.0
2005-12-12 10:10:00,38.28,38.3,38.23,38.29,48800.0,22.3584,22.3701,22.3292,22.3643,48800.0
2005-12-12 10:20:00,38.29,38.35,38.27,38.35,50600.0,22.3643,22.3993,22.3526,22.3993,50600.0
2005-12-12 10:30:00,38.36,38.42,38.36,38.37,37200.0,22.4052,22.4402,22.4052,22.411,37200.0
2005-12-12 10:40:00,38.37,38.38,38.34,38.35,51800.0,22.411,22.4168,22.3935,22.3993,51800.0
2005-12-12 10:50:00,38.35,38.38,38.34,38.38,39800.0,22.3993,22.4168,22.3935,22.4168,39800.0
2005-12-12 11:00:00,38.38,38.39,38.34,38.37,23600.0,22.4168,22.4227,22.3935,22.411,23600.0
2005-12-12 11:10:00,38.37,38.42,38.3,38.33,43800.0,22.411,22.4402,22.3701,22.3876,43800.0
2005-12-12 11:20:00,38.34,38.36,38.29,38.32,61000.0,22.3935,22.4052,22.3643,22.3818,61000.0
2005-12-12 11:30:00,38.33,38.35,38.31,38.32,35200.0,22.3876,22.3993,22.376,22.3818,35200.0
2005-12-12 11:40:00,38.32,38.32,38.27,38.3,40200.0,22.3818,22.3818,22.3526,22.3701,40200.0
2005-12-12 11:50:00,38.3,38.32,38.26,38.26,60600.0,22.3701,22.3818,22.3467,22.3467,60600.0
2005-12-12 12:00:00,38.25,38.29,38.25,38.29,44600.0,22.3409,22.3643,22.3409,22.3643,44600.0
2005-12-12 12:10:00,38.27,38.28,38.24,38.24,25400.0,22.3526,22.3584,22.3351,22.3351,25400.0
2005-12-12 12:20:00,38.24,38.27,38.23,38.26,33600.0,22.3351,22.3526,22.3292,22.3467,33600.0
2005-12-12 12:30:00,38.25,38.27,38.21,38.25,52800.0,22.3409,22.3526,22.3175,22.3409,52800.0
2005-12-12 12:40:00,38.24,38.27,38.22,38.22,41000.0,22.3351,22.3526,22.3234,22.3234,41000.0
2005-12-12 12:50:00,38.22,38.25,38.16,38.23,41200.0,22.3234,22.3409,22.2883,22.3292,41200.0
2005-12-12 13:00:00,38.24,38.24,38.16,38.16,73400.0,22.3351,22.3351,22.2883,22.2883,73400.0
2005-12-12 13:10:00,38.17,38.22,38.17,38.22,42600.0,22.2942,22.3234,22.2942,22.3234,42600.0
2005-12-12 13:20:00,38.22,38.22,38.19,38.21,30800.0,22.3234,22.3234,22.3059,22.3175,30800.0
2005-12-12 13:30:00,38.21,38.21,38.13,38.16,40800.0,22.3175,22.3175,22.2708,22.2883,40800.0
2005-12-12 13:40:00,38.16,38.2,38.16,38.16,27800.0,22.2883,22.3117,22.2883,22.2883,27800.0
2005-12-12 13:50:00,38.18,38.18,38.13,38.16,25400.0,22.3,22.3,22.2708,22.2883,25400.0
2005-12-12 14:00:00,38.17,38.21,38.15,38.18,40000.0,22.2942,22.3175,22.2825,22.3,40000.0
2005-12-12 14:10:00,38.18,38.2,38.13,38.18,52800.0,22.3,22.3117,22.2708,22.3,52800.0
2005-12-12 14:20:00,38.2,38.24,38.16,38.23,42000.0,22.3117,22.3351,22.2883,22.3292,42000.0
2005-12-12 14:30:00,38.23,38.24,38.18,38.22,47000.0,22.3292,22.3351,22.3,22.3234,47000.0
2005-12-12 14:40:00,38.23,38.3,38.22,38.25,35800.0,22.3292,22.3701,22.3234,22.3409,35800.0
2005-12-12 14:50:00,38.25,38.26,38.22,38.26,57000.0,22.3409,22.3467,22.3234,22.3467,57000.0
2005-12-12 15:00:00,38.25,38.27,38.23,38.26,43000.0,22.3409,22.3526,22.3292,22.3467,43000.0
2005-12-12 15:10:00,38.26,38.27,38.24,38.27,43400.0,22.3467,22.3526,22.3351,22.3526,43400.0
2005-12-12 15:20:00,38.27,38.33,38.27,38.27,53000.0,22.3526,22.3876,22.3526,22.3526,53000.0
2005-12-12 15:30:00,38.27,38.32,38.27,38.29,31000.0,22.3526,22.3818,22.3526,22.3643,31000.0
2005-12-12 15:40:00,38.3,38.35,38.27,38.27,75600.0,22.3701,22.3993,22.3526,22.3526,75600.0
2005-12-12 15:50:00,38.28,38.33,38.26,38.33,103600.0,22.3584,22.3876,22.3467,22.3876,103600.0
2005-12-13 09:30:00,38.24,38.27,38.13,38.23,65600.0,22.3351,22.3526,22.2708,22.3292,65600.0
2005-12-13 09:40:00,38.22,38.27,38.22,38.23,44400.0,22.3234,22.3526,22.3234,22.3292,44400.0
2005-12-13 09:50:00,38.24,38.3,38.17,38.21,33000.0,22.3351,22.3701,22.2942,22.3175,33000.0
2005-12-13 10:00:00,38.21,38.24,38.18,38.23,74600.0,22.3175,22.3351,22.3,22.3292,74600.0
2005-12-13 10:10:00,38.22,38.23,38.18,38.23,26000.0,22.3234,22.3292,22.3,22.3292,26000.0
2005-12-13 10:20:00,38.23,38.27,38.22,38.27,25000.0,22.3292,22.3526,22.3234,22.3526,25000.0
2005-12-13 10:30:00,38.27,38.27,38.2,38.24,57000.0,22.3526,22.3526,22.3117,22.3351,57000.0
2005-12-13 10:40:00,38.26,38.32,38.26,38.27,30600.0,22.3467,22.3818,22.3467,22.3526,30600.0
2005-12-13 10:50:00,38.27,38.27,38.23,38.26,27200.0,22.3526,22.3526,22.3292,22.3467,27200.0
2005-12-13 11:00:00,38.26,38.3,38.26,38.27,16800.0,22.3467,22.3701,22.3467,22.3526,16800.0
2005-12-13 11:10:00,38.27,38.29,38.27,38.28,49200.0,22.3526,22.3643,22.3526,22.3584,49200.0
2005-12-13 11:20:00,38.28,38.31,38.27,38.31,24400.0,22.3584,22.376,22.3526,22.376,24400.0
2005-12-13 11:30:00,38.32,38.34,38.31,38.34,18200.0,22.3818,22.3935,22.376,22.3935,18200.0
2005-12-13 11:40:00,38.34,38.36,38.33,38.36,19000.0,22.3935,22.4052,22.3876,22.4052,19000.0
2005-12-13 11:50:00,38.36,38.37,38.34,38.37,33400.0,22.4052,22.411,22.3935,22.411,33400.0
2005-12-13 12:00:00,38.35,38.38,38.35,38.35,12800.0,22.3993,22.4168,22.3993,22.3993,12800.0
2005-12-13 12:10:00,38.36,38.38,38.34,38.37,24200.0,22.4052,22.4168,22.3935,22.411,24200.0
2005-12-13 12:20:00,38.37,38.38,38.35,38.35,25200.0,22.411,22.4168,22.3993,22.3993,25200.0
2005-12-13 12:30:00,38.35,38.38,38.35,38.38,30800.0,22.3993,22.4168,22.3993,22.4168,30800.0
2005-12-13 12:40:00,38.38,38.4,38.37,38.38,20600.0,22.4168,22.4285,22.411,22.4168,20600.0
2005-12-13 12:50:00,38.38,38.39,38.38,38.38,13400.0,22.4168,22.4227,22.4168,22.4168,13400.0
2005-12-13 13:00:00,38.38,38.38,38.33,38.35,51800.0,22.4168,22.4168,22.3876,22.3993,51800.0
2005-12-13 13:10:00,38.35,38.35,38.32,38.33,48600.0,22.3993,22.3993,22.3818,22.3876,48600.0
2005-12-13 13:20:00,38.33,38.35,38.32,38.35,23800.0,22.3876,22.3993,22.3818,22.3993,23800.0
2005-12-13 13:30:00,38.35,38.36,38.34,38.35,30800.0,22.3993,22.4052,22.3935,22.3993,30800.0
2005-12-13 13:40:00,38.35,38.35,38.33,38.35,18600.0,22.3993,22.3993,22.3876,22.3993,18600.0
2005-12-13 13:50:00,38.34,38.34,38.3,38.33,55600.0,22.3935,22.3935,22.3701,22.3876,55600.0
2005-12-13 14:00:00,38.33,38.35,38.31,38.35,57200.0,22.3876,22.3993,22.376,22.3993,57200.0
2005-12-13 14:10:00,38.35,38.54,38.34,38.53,79400.0,22.3993,22.5103,22.3935,22.5044,79400.0
2005-12-13 14:20:00,38.54,38.7,38.54,38.59,101000.0,22.5103,22.6037,22.5103,22.5395,101000.0
2005-12-13 14:30:00,38.59,38.62,38.54,38.61,68000.0,22.5395,22.557,22.5103,22.5512,68000.0
2005-12-13 14:40:00,38.62,38.71,38.61,38.64,85600.0,22.557,22.6096,22.5512,22.5687,85600.0
2005-12-13 14:50:00,38.65,38.75,38.63,38.71,95200.0,22.5745,22.6329,22.5629,22.6096,95200.0
2005-12-13 15:00:00,38.71,38.72,38.59,38.65,66000.0,22.6096,22.6154,22.5395,22.5745,66000.0
2005-12-13 15:10:00,38.65,38.71,38.63,38.69,69200.0,22.5745,22.6096,22.5629,22.5979,69200.0
2005-12-13 15:20:00,38.69,38.69,38.63,38.66,67200.0,22.5979,22.5979,22.5629,22.5804,67200.0
2005-12-13 15:30:00,38.65,38.7,38.62,38.66,112800.0,22.5745,22.6037,22.557,22.5804,112800.0
2005-12-13 15:40:00,38.66,38.74,38.66,38.74,114400.0,22.5804,22.6271,22.5804,22.6271,114400.0
2005-12-13 15:50:00,38.74,38.75,38.68,38.71,132000.0,22.6271,22.6329,22.5921,22.6096,132000.0
2005-12-14 09:30:00,38.77,38.9,38.77,38.82,177400.0,22.6446,22.7206,22.6446,22.6738,177400.0
2005-12-14 09:40:00,38.82,38.83,38.73,38.76,99600.0,22.6738,22.6797,22.6213,22.6388,99600.0
2005-12-14 09:50:00,38.77,38.8,38.74,38.75,104200.0,22.6446,22.6621,22.6271,22.6329,104200.0
2005-12-14 10:00:00,38.75,38.76,38.66,38.72,80600.0,22.6329,22.6388,22.5804,22.6154,80600.0
2005-12-14 10:10:00,38.72,38.77,38.67,38.7,46800.0,22.6154,22.6446,22.5862,22.6037,46800.0
2005-12-14 10:20:00,38.72,38.74,38.68,38.69,42000.0,22.6154,22.6271,22.5921,22.5979,42000.0
2005-12-14 10:30:00,38.69,38.84,38.65,38.76,46600.0,22.5979,22.6855,22.5745,22.6388,46600.0
2005-12-14 10:40:00,38.76,38.8,38.71,38.71,42400.0,22.6388,22.6621,22.6096,22.6096,42400.0
2005-12-14 10:50:00,38.71,38.74,38.65,38.65,32800.0,22.6096,22.6271,22.5745,22.5745,32800.0
2005-12-14 11:00:00,38.63,38.66,38.54,38.55,49600.0,22.5629,22.5804,22.5103,22.5161,49600.0
2005-12-14 11:10:00,38.55,38.61,38.54,38.6,53200.0,22.5161,22.5512,22.5103,22.5453,53200.0
2005-12-14 11:20:00,38.6,38.63,38.59,38.62,34000.0,22.5453,22.5629,22.5395,22.557,34000.0
2005-12-14 11:30:00,38.63,38.63,38.6,38.6,26200.0,22.5629,22.5629,22.5453,22.5453,26200.0
2005-12-14 11:40:00,38.61,38.64,38.6,38.63,37800.0,22.5512,22.5687,22.5453,22.5629,37800.0
2005-12-14 11:50:00,38.63,38.63,38.58,38.58,24800.0,22.5629,22.5629,22.5337,22.5337,24800.0
2005-12-14 12:00:00,38.58,38.6,38.5,38.54,70400.0,22.5337,22.5453,22.4869,22.5103,70400.0
2005-12-14 12:10:00,38.54,38.57,38.53,38.55,25200.0,22.5103,22.5278,22.5044,22.5161,25200.0
2005-12-14 12:20:00,38.55,38.56,38.51,38.51,29800.0,22.5161,22.522,22.4928,22.4928,29800.0
2005-12-14 12:30:00,38.5,38.52,38.47,38.5,33600.0,22.4869,22.4986,22.4694,22.4869,33600.0
2005-12-14 12:40:00,38.49,38.55,38.49,38.55,30200.0,22.4811,22.5161,22.4811,22.5161,30200.0
2005-12-14 12:50:00,38.55,38.56,38.54,38.55,45200.0,22.5161,22.522,22.5103,22.5161,45200.0
2005-12-14 13:00:00,38.55,38.58,38.55,38.58,62200.0,22.5161,22.5337,22.5161,22.5337,62200.0
2005-12-14 13:10:00,38.58,38.63,38.56,38.62,32800.0,22.5337,22.5629,22.522,22.557,32800.0
2005-12-14 13:20:00,38.63,38.74,38.63,38.72,44200.0,22.5629,22.6271,22.5629,22.6154,44200.0
2005-12-14 13:30:00,38.74,38.76,38.72,38.76,45600.0,22.6271,22.6388,22.6154,22.6388,45600.0
2005-12-14 13:40:00,38.76,38.85,38.73,38.84,67000.0,22.6388,22.6914,22.6213,22.6855,67000.0
2005-12-14 13:50:00,38.85,38.92,38.85,38.88,42800.0,22.6914,22.7322,22.6914,22.7089,42800.0
2005-12-14 14:00:00,38.88,38.89,38.84,38.86,30400.0,22.7089,22.7147,22.6855,22.6972,30400.0
2005-12-14 14:10:00,38.85,38.87,38.83,38.84,29800.0,22.6914,22.703,22.6797,22.6855,29800.0
2005-12-14 14:20:00,38.84,38.88,38.84,38.85,28600.0,22.6855,22.7089,22.6855,22.6914,28600.0
2005-12-14 14:30:00,38.85,38.86,38.83,38.83,29000.0,22.6914,22.6972,22.6797,22.6797,29000.0
2005-12-14 14:40:00,38.83,38.83,38.76,38.77,59800.0,22.6797,22.6797,22.6388,22.6446,59800.0
2005-12-14 14:50:00,38.76,38.77,38.74,38.74,75000.0,22.6388,22.6446,22.6271,22.6271,75000.0
2005-12-14 15:00:00,38.75,38.8,38.74,38.77,56400.0,22.6329,22.6621,22.6271,22.6446,56400.0
2005-12-14 15:10:00,38.77,38.79,38.73,38.79,49600.0,22.6446,22.6563,22.6213,22.6563,49600.0
2005-12-14 15:20:00,38.79,38.81,38.74,38.75,48800.0,22.6563,22.668,22.6271,22.6329,48800.0
2005-12-14 15:30:00,38.76,38.76,38.73,38.74,60800.0,22.6388,22.6388,22.6213,22.6271,60800.0
2005-12-14 15:40:00,38.74,38.75,38.7,38.72,79400.0,22.6271,22.6329,22.6037,22.6154,79400.0
2005-12-14 15:50:00,38.74,38.74,38.7,38.72,93600.0,22.6271,22.6271,22.6037,22.6154,93600.0
2005-12-15 09:30:00,38.71,38.71,38.61,38.63,69400.0,22.6096,22.6096,22.5512,22.5629,69400.0
2005-12-15 09:40:00,38.63,38.69,38.52,38.52,66200.0,22.5629,22.5979,22.4986,22.4986,66200.0
2005-12-15 09:50:00,38.55,38.55,38.47,38.47,57000.0,22.5161,22.5161,22.4694,22.4694,57000.0
2005-12-15 10:00:00,38.47,38.54,38.33,38.35,63800.0,22.4694,22.5103,22.3876,22.3993,63800.0
2005-12-15 10:10:00,38.35,38.35,38.24,38.24,54000.0,22.3993,22.3993,22.3351,22.3351,54000.0
2005-12-15 10:20:00,38.23,38.27,38.16,38.19,41800.0,22.3292,22.3526,22.2883,22.3059,41800.0
2005-12-15 10:30:00,38.2,38.2,38.13,38.2,49000.0,22.3117,22.3117,22.2708,22.3117,49000.0
2005-12-15 10:40:00,38.2,38.27,38.19,38.24,28200.0,22.3117,22.3526,22.3059,22.3351,28200.0
2005-12-15 10:50:00,38.27,38.31,38.27,38.3,19800.0,22.3526,22.376,22.3526,22.3701,19800.0
2005-12-15 11:00:00,38.3,38.31,38.23,38.29,41200.0,22.3701,22.376,22.3292,22.3643,41200.0
2005-12-15 11:10:00,38.27,38.29,38.24,38.25,37800.0,22.3526,22.3643,22.3351,22.3409,37800.0
2005-12-15 11:20:00,38.25,38.25,38.2,38.2,37400.0,22.3409,22.3409,22.3117,22.3117,37400.0
2005-12-15 11:30:00,38.19,38.2,38.1,38.1,50400.0,22.3059,22.3117,22.2533,22.2533,50400.0
2005-12-15 11:40:00,38.08,38.1,38.03,38.07,68600.0,22.2416,22.2533,22.2124,22.2358,68600.0
2005-12-15 11:50:00,38.07,38.1,37.98,37.98,88800.0,22.2358,22.2533,22.1832,22.1832,88800.0
2005-12-15 12:00:00,37.99,38.08,37.98,38.08,59000.0,22.189,22.2416,22.1832,22.2416,59000.0
2005-12-15 12:10:00,38.07,38.08,37.94,37.98,89200.0,22.2358,22.2416,22.1598,22.1832,89200.0
2005-12-15 12:20:00,37.98,37.99,37.96,37.98,98600.0,22.1832,22.189,22.1715,22.1832,98600.0
2005-12-15 12:30:00,37.98,38.02,37.97,37.98,57800.0,22.1832,22.2066,22.1774,22.1832,57800.0
2005-12-15 12:40:00,37.97,38.01,37.89,37.91,73000.0,22.1774,22.2007,22.1306,22.1423,73000.0
2005-12-15 12:50:00,37.91,37.93,37.88,37.93,84000.0,22.1423,22.154,22.1248,22.154,84000.0
2005-12-15 13:00:00,37.93,37.95,37.85,37.88,73600.0,22.154,22.1657,22.1073,22.1248,73600.0
2005-12-15 13:10:00,37.88,37.88,37.79,37.79,99200.0,22.1248,22.1248,22.0722,22.0722,99200.0
2005-12-15 13:20:00,37.8,37.87,37.77,37.82,148600.0,22.0781,22.119,22.0606,22.0898,148600.0
2005-12-15 13:30:00,37.82,37.88,37.82,37.85,181200.0,22.0898,22.1248,22.0898,22.1073,181200.0
2005-12-15 13:40:00,37.85,37.85,37.81,37.84,150000.0,22.1073,22.1073,22.0839,22.1014,150000.0
2005-12-15 13:50:00,37.84,38.06,37.84,38.04,81600.0,22.1014,22.2299,22.1014,22.2183,81600.0
2005-12-15 14:00:00,38.04,38.08,38.01,38.01,111600.0,22.2183,22.2416,22.2007,22.2007,111600.0
2005-12-15 14:10:00,38.01,38.02,37.97,38.0,62400.0,22.2007,22.2066,22.1774,22.1949,62400.0
2005-12-15 14:20:00,38.0,38.01,37.95,38.01,107800.0,22.1949,22.2007,22.1657,22.2007,107800.0
2005-12-15 14:30:00,38.01,38.02,37.99,37.99,104400.0,22.2007,22.2066,22.189,22.189,104400.0
2005-12-15 14:40:00,37.99,38.0,37.94,37.96,56600.0,22.189,22.1949,22.1598,22.1715,56600.0
2005-12-15 14:50:00,37.96,37.99,37.91,37.99,81200.0,22.1715,22.189,22.1423,22.189,81200.0
2005-12-15 15:00:00,37.98,37.98,37.96,37.97,61200.0,22.1832,22.1832,22.1715,22.1774,61200.0
2005-12-15 15:10:00,37.97,37.97,37.9,37.9,50400.0,22.1774,22.1774,22.1365,22.1365,50400.0
2005-12-15 15:20:00,37.9,37.92,37.88,37.88,140800.0,22.1365,22.1482,22.1248,22.1248,140800.0
2005-12-15 15:30:00,37.88,37.9,37.88,37.9,71600.0,22.1248,22.1365,22.1248,22.1365,71600.0
2005-12-15 15:40:00,37.9,37.9,37.88,37.9,102600.0,22.1365,22.1365,22.1248,22.1365,102600.0
2005-12-15 15:50:00,37.9,37.91,37.88,37.9,169200.0,22.1365,22.1423,22.1248,22.1365,169200.0
2005-12-16 09:30:00,37.9,37.93,37.85,37.88,773400.0,22.1365,22.154,22.1073,22.1248,773400.0
2005-12-16 09:40:00,37.88,37.92,37.85,37.9,160600.0,22.1248,22.1482,22.1073,22.1365,160600.0
2005-12-16 09:50:00,37.9,38.06,37.89,38.02,140600.0,22.1365,22.2299,22.1306,22.2066,140600.0
2005-12-16 10:00:00,38.01,38.07,37.99,37.99,83400.0,22.2007,22.2358,22.189,22.189,83400.0
2005-12-16 10:10:00,37.99,38.0,37.94,37.99,57400.0,22.189,22.1949,22.1598,22.189,57400.0
2005-12-16 10:20:00,37.99,38.0,37.98,37.99,42600.0,22.189,22.1949,22.1832,22.189,42600.0
2005-12-16 10:30:00,37.99,38.0,37.95,37.97,43000.0,22.189,22.1949,22.1657,22.1774,43000.0
2005-12-16 10:40:00,37.97,38.02,37.97,38.02,119400.0,22.1774,22.2066,22.1774,22.2066,119400.0
2005-12-16 10:50:00,38.02,38.05,38.0,38.03,24000.0,22.2066,22.2241,22.1949,22.2124,24000.0
2005-12-16 11:00:00,38.04,38.05,37.98,37.99,79400.0,22.2183,22.2241,22.1832,22.189,79400.0
2005-12-16 11:10:00,37.98,38.0,37.95,38.0,65400.0,22.1832,22.1949,22.1657,22.1949,65400.0
2005-12-16 11:20:00,38.01,38.03,37.99,37.99,30600.0,22.2007,22.2124,22.189,22.189,30600.0
2005-12-16 11:30:00,37.99,37.99,37.96,37.96,36600.0,22.189,22.189,22.1715,22.1715,36600.0
2005-12-16 11:40:00,37.96,37.96,37.86,37.89,52000.0,22.1715,22.1715,22.1131,22.1306,52000.0
2005-12-16 11:50:00,37.9,37.95,37.88,37.95,51000.0,22.1365,22.1657,22.1248,22.1657,51000.0
2005-12-16 12:00:00,37.95,37.97,37.93,37.94,47800.0,22.1657,22.1774,22.154,22.1598,47800.0
2005-12-16 12:10:00,37.93,37.98,37.92,37.96,47000.0,22.154,22.1832,22.1482,22.1715,47000.0
2005-12-16 12:20:00,37.96,37.96,37.79,37.81,54600.0,22.1715,22.1715,22.0722,22.0839,54600.0
2005-12-16 12:30:00,37.83,37.88,37.77,37.87,38800.0,22.0956,22.1248,22.0606,22.119,38800.0
2005-12-16 12:40:00,37.87,37.87,37.8,37.82,48600.0,22.119,22.119,22.0781,22.0898,48600.0
2005-12-16 12:50:00,37.81,37.82,37.79,37.82,53200.0,22.0839,22.0898,22.0722,22.0898,53200.0
2005-12-16 13:00:00,37.82,37.84,37.77,37.77,33200.0,22.0898,22.1014,22.0606,22.0606,33200.0
2005-12-16 13:10:00,37.77,37.82,37.76,37.8,42000.0,22.0606,22.0898,22.0547,22.0781,42000.0
2005-12-16 13:20:00,37.8,37.82,37.79,37.81,21600.0,22.0781,22.0898,22.0722,22.0839,21600.0
2005-12-16 13:30:00,37.82,37.85,37.82,37.85,58800.0,22.0898,22.1073,22.0898,22.1073,58800.0
2005-12-16 13:40:00,37.84,37.85,37.81,37.83,74000.0,22.1014,22.1073,22.0839,22.0956,74000.0
2005-12-16 13:50:00,37.84,37.91,37.84,37.91,32800.0,22.1014,22.1423,22.1014,22.1423,32800.0
2005-12-16 14:00:00,37.92,37.93,37.88,37.91,35400.0,22.1482,22.154,22.1248,22.1423,35400.0
2005-12-16 14:10:00,37.91,37.91,37.88,37.9,29800.0,22.1423,22.1423,22.1248,22.1365,29800.0
2005-12-16 14:20:00,37.9,37.92,37.89,37.89,30800.0,22.1365,22.1482,22.1306,22.1306,30800.0
2005-12-16 14:30:00,37.89,37.94,37.89,37.93,63200.0,22.1306,22.1598,22.1306,22.154,63200.0
2005-12-16 14:40:00,37.92,37.95,37.92,37.95,40800.0,22.1482,22.1657,22.1482,22.1657,40800.0
2005-12-16 14:50:00,37.95,37.95,37.93,37.93,87800.0,22.1657,22.1657,22.154,22.154,87800.0
2005-12-16 15:00:00,37.93,38.02,37.93,38.0,166600.0,22.154,22.2066,22.154,22.1949,166600.0
2005-12-16 15:10:00,38.0,38.01,37.95,37.96,74200.0,22.1949,22.2007,22.1657,22.1715,74200.0
2005-12-16 15:20:00,37.95,38.02,37.95,38.02,74000.0,22.1657,22.2066,22.1657,22.2066,74000.0
2005-12-16 15:30:00,38.02,38.04,38.01,38.01,46600.0,22.2066,22.2183,22.2007,22.2007,46600.0
2005-12-16 15:40:00,38.01,38.01,37.95,37.99,152000.0,22.2007,22.2007,22.1657,22.189,152000.0
2005-12-16 15:50:00,37.99,37.99,37.8,37.82,287000.0,22.189,22.189,22.0781,22.0898,287000.0
2005-12-19 09:30:00,37.98,37.98,37.8,37.96,151000.0,22.1832,22.1832,22.0781,22.1715,151000.0
2005-12-19 09:40:00,37.96,38.02,37.91,37.96,49200.0,22.1715,22.2066,22.1423,22.1715,49200.0
2005-12-19 09:50:00,37.95,37.95,37.88,37.92,49200.0,22.1657,22.1657,22.1248,22.1482,49200.0
2005-12-19 10:00:00,37.92,37.96,37.9,37.95,22800.0,22.1482,22.1715,22.1365,22.1657,22800.0
2005-12-19 10:10:00,37.96,38.01,37.92,38.0,19200.0,22.1715,22.2007,22.1482,22.1949,19200.0
2005-12-19 10:20:00,37.99,37.99,37.94,37.94,27800.0,22.189,22.189,22.1598,22.1598,27800.0
2005-12-19 10:30:00,37.94,37.99,37.94,37.96,24400.0,22.1598,22.189,22.1598,22.1715,24400.0
2005-12-19 10:40:00,37.96,37.98,37.93,37.94,23600.0,22.1715,22.1832,22.154,22.1598,23600.0
2005-12-19 10:50:00,37.93,37.96,37.91,37.96,31600.0,22.154,22.1715,22.1423,22.1715,31600.0
2005-12-19 11:00:00,37.95,37.97,37.9,37.91,36000.0,22.1657,22.1774,22.1365,22.1423,36000.0
2005-12-19 11:10:00,37.93,37.94,37.9,37.93,17800.0,22.154,22.1598,22.1365,22.154,17800.0
2005-12-19 11:20:00,37.92,37.97,37.92,37.97,22400.0,22.1482,22.1774,22.1482,22.1774,22400.0
2005-12-19 11:30:00,37.96,37.98,37.92,37.94,38600.0,22.1715,22.1832,22.1482,22.1598,38600.0
2005-12-19 11:40:00,37.94,37.94,37.92,37.92,11000.0,22.1598,22.1598,22.1482,22.1482,11000.0
2005-12-19 11:50:00,37.92,37.92,37.88,37.9,28000.0,22.1482,22.1482,22.1248,22.1365,28000.0
2005-12-19 12:00:00,37.89,37.91,37.88,37.9,16800.0,22.1306,22.1423,22.1248,22.1365,16800.0
2005-12-19 12:10:00,37.9,37.9,37.88,37.88,13200.0,22.1365,22.1365,22.1248,22.1248,13200.0
2005-12-19 12:20:00,37.88,37.92,37.88,37.92,24400.0,22.1248,22.1482,22.1248,22.1482,24400.0
2005-12-19 12:30:00,37.92,37.95,37.91,37.93,24000.0,22.1482,22.1657,22.1423,22.154,24000.0
2005-12-19 12:40:00,37.93,37.96,37.93,37.94,13200.0,22.154,22.1715,22.154,22.1598,13200.0
2005-12-19 12:50:00,37.94,37.97,37.94,37.97,13600.0,22.1598,22.1774,22.1598,22.1774,13600.0
2005-12-19 13:00:00,37.98,37.98,37.94,37.96,71600.0,22.1832,22.1832,22.1598,22.1715,71600.0
2005-12-19 13:10:00,37.96,38.0,37.96,37.98,48800.0,22.1715,22.1949,22.1715,22.1832,48800.0
2005-12-19 13:20:00,37.97,38.0,37.97,37.99,16400.0,22.1774,22.1949,22.1774,22.189,16400.0
2005-12-19 13:30:00,37.98,37.99,37.97,37.98,27600.0,22.1832,22.189,22.1774,22.1832,27600.0
2005-12-19 13:40:00,37.98,37.98,37.94,37.94,36400.0,22.1832,22.1832,22.1598,22.1598,36400.0
2005-12-19 13:50:00,37.95,38.01,37.95,37.99,74000.0,22.1657,22.2007,22.1657,22.189,74000.0
2005-12-19 14:00:00,37.98,37.98,37.91,37.91,25600.0,22.1832,22.1832,22.1423,22.1423,25600.0
2005-12-19 14:10:00,37.9,37.93,37.84,37.85,35600.0,22.1365,22.154,22.1014,22.1073,35600.0
2005-12-19 14:20:00,37.85,37.87,37.85,37.85,33200.0,22.1073,22.119,22.1073,22.1073,33200.0
2005-12-19 14:30:00,37.85,37.87,37.84,37.85,67600.0,22.1073,22.119,22.1014,22.1073,67600.0
2005-12-19 14:40:00,37.84,37.84,37.79,37.79,51400.0,22.1014,22.1014,22.0722,22.0722,51400.0
2005-12-19 14:50:00,37.78,37.8,37.77,37.79,77800.0,22.0664,22.0781,22.0606,22.0722,77800.0
2005-12-19 15:00:00,37.79,37.79,37.7,37.7,48200.0,22.0722,22.0722,22.0197,22.0197,48200.0
2005-12-19 15:10:00,37.7,37.76,37.68,37.74,61400.0,22.0197,22.0547,22.008,22.043,61400.0
2005-12-19 15:20:00,37.74,37.77,37.74,37.76,41000.0,22.043,22.0606,22.043,22.0547,41000.0
2005-12-19 15:30:00,37.76,37.76,37.72,37.73,63000.0,22.0547,22.0547,22.0313,22.0372,63000.0
2005-12-19 15:40:00,37.73,37.75,37.71,37.74,52200.0,22.0372,22.0489,22.0255,22.043,52200.0
2005-12-19 15:50:00,37.74,37.77,37.7,37.75,143600.0,22.043,22.0606,22.0197,22.0489,143600.0
2005-12-20 09:30:00,37.75,37.98,37.73,37.85,76600.0,22.0489,22.1832,22.0372,22.1073,76600.0
2005-12-20 09:40:00,37.85,37.88,37.84,37.87,90200.0,22.1073,22.1248,22.1014,22.119,90200.0
2005-12-20 09:50:00,37.9,37.9,37.75,37.76,51800.0,22.1365,22.1365,22.0489,22.0547,51800.0
2005-12-20 10:00:00,37.76,37.8,37.66,37.74,91800.0,22.0547,22.0781,21.9963,22.043,91800.0
2005-12-20 10:10:00,37.74,37.76,37.69,37.74,57000.0,22.043,22.0547,22.0138,22.043,57000.0
2005-12-20 10:20:00,37.73,37.75,37.69,37.75,62000.0,22.0372,22.0489,22.0138,22.0489,62000.0
2005-12-20 10:30:00,37.75,37.76,37.7,37.72,40200.0,22.0489,22.0547,22.0197,22.0313,40200.0
2005-12-20 10:40:00,37.71,37.76,37.7,37.75,38200.0,22.0255,22.0547,22.0197,22.0489,38200.0
2005-12-20 10:50:00,37.74,37.8,37.73,37.79,53400.0,22.043,22.0781,22.0372,22.0722,53400.0
2005-12-20 11:00:00,37.78,37.81,37.76,37.79,59000.0,22.0664,22.0839,22.0547,22.0722,59000.0
2005-12-20 11:10:00,37.79,37.79,37.76,37.77,101800.0,22.0722,22.0722,22.0547,22.0606,101800.0
2005-12-20 11:20:00,37.77,37.84,37.77,37.84,45800.0,22.0606,22.1014,22.0606,22.1014,45800.0
2005-12-20 11:30:00,37.84,37.87,37.83,37.83,36000.0,22.1014,22.119,22.0956,22.0956,36000.0
2005-12-20 11:40:00,37.83,37.83,37.77,37.79,39000.0,22.0956,22.0956,22.0606,22.0722,39000.0
2005-12-20 11:50:00,37.78,37.82,37.77,37.79,47600.0,22.0664,22.0898,22.0606,22.0722,47600.0
2005-12-20 12:00:00,37.78,37.85,37.78,37.82,110000.0,22.0664,22.1073,22.0664,22.0898,110000.0
2005-12-20 12:10:00,37.82,37.84,37.81,37.84,25600.0,22.0898,22.1014,22.0839,22.1014,25600.0
2005-12-20 12:20:00,37.84,37.88,37.81,37.82,30000.0,22.1014,22.1248,22.0839,22.0898,30000.0
2005-12-20 12:30:00,37.82,37.85,37.82,37.85,54800.0,22.0898,22.1073,22.0898,22.1073,54800.0
2005-12-20 12:40:00,37.84,37.85,37.75,37.75,16600.0,22.1014,22.1073,22.0489,22.0489,16600.0
2005-12-20 12:50:00,37.75,37.84,37.7,37.84,40600.0,22.0489,22.1014,22.0197,22.1014,40600.0
2005-12-20 13:00:00,37.83,37.85,37.8,37.82,23800.0,22.0956,22.1073,22.0781,22.0898,23800.0
2005-12-20 13:10:00,37.81,37.83,37.73,37.74,18600.0,22.0839,22.0956,22.0372,22.043,18600.0
2005-12-20 13:20:00,37.74,37.74,37.73,37.74,23200.0,22.043,22.043,22.0372,22.043,23200.0
2005-12-20 13:30:00,37.74,37.77,37.73,37.74,77200.0,22.043,22.0606,22.0372,22.043,77200.0
2005-12-20 13:40:00,37.74,37.75,37.72,37.73,22600.0,22.043,22.0489,22.0313,22.0372,22600.0
2005-12-20 13:50:00,37.72,37.75,37.71,37.74,38600.0,22.0313,22.0489,22.0255,22.043,38600.0
2005-12-20 14:00:00,37.73,37.73,37.73,37.73,52800.0,22.0372,22.0372,22.0372,22.0372,52800.0
2005-12-20 14:10:00,37.73,37.74,37.73,37.74,46400.0,22.0372,22.043,22.0372,22.043,46400.0
2005-12-20 14:20:00,37.74,37.77,37.74,37.77,71800.0,22.043,22.0606,22.043,22.0606,71800.0
2005-12-20 14:30:00,37.77,37.78,37.74,37.77,63000.0,22.0606,22.0664,22.043,22.0606,63000.0
2005-12-20 14:40:00,37.77,37.8,37.77,37.79,57000.0,22.0606,22.0781,22.0606,22.0722,57000.0
2005-12-20 14:50:00,37.79,37.8,37.75,37.76,59800.0,22.0722,22.0781,22.0489,22.0547,59800.0
2005-12-20 15:00:00,37.76,37.76,37.69,37.69,56000.0,22.0547,22.0547,22.0138,22.0138,56000.0
2005-12-20 15:10:00,37.69,37.72,37.69,37.71,54400.0,22.0138,22.0313,22.0138,22.0255,54400.0
2005-12-20 15:20:00,37.72,37.75,37.71,37.74,188000.0,22.0313,22.0489,22.0255,22.043,188000.0
2005-12-20 15:30:00,37.74,37.74,37.65,37.68,67000.0,22.043,22.043,21.9905,22.008,67000.0
2005-12-20 15:40:00,37.68,37.69,37.67,37.68,64200.0,22.008,22.0138,22.0021,22.008,64200.0
2005-12-20 15:50:00,37.68,37.69,37.65,37.69,96600.0,22.008,22.0138,21.9905,22.0138,96600.0
2005-12-21 09:30:00,37.9,37.93,37.7,37.7,104200.0,22.1365,22.154,22.0197,22.0197,104200.0
2005-12-21 09:40:00,37.74,37.9,37.7,37.86,74400.0,22.043,22.1365,22.0197,22.1131,74400.0
2005-12-21 09:50:00,37.85,37.85,37.8,37.85,21000.0,22.1073,22.1073,22.0781,22.1073,21000.0
2005-12-21 10:00:00,37.85,37.88,37.8,37.83,66200.0,22.1073,22.1248,22.0781,22.0956,66200.0
2005-12-21 10:10:00,37.83,37.85,37.82,37.83,25400.0,22.0956,22.1073,22.0898,22.0956,25400.0
2005-12-21 10:20:00,37.83,37.84,37.76,37.8,60600.0,22.0956,22.1014,22.0547,22.0781,60600.0
2005-12-21 10:30:00,37.8,37.82,37.77,37.81,14800.0,22.0781,22.0898,22.0606,22.0839,14800.0
2005-12-21 10:40:00,37.8,37.8,37.74,37.79,25200.0,22.0781,22.0781,22.043,22.0722,25200.0
2005-12-21 10:50:00,37.79,37.81,37.76,37.81,22200.0,22.0722,22.0839,22.0547,22.0839,22200.0
2005-12-21 11:00:00,37.81,37.83,37.79,37.83,22600.0,22.0839,22.0956,22.0722,22.0956,22600.0
2005-12-21 11:10:00,37.83,37.85,37.76,37.77,25200.0,22.0956,22.1073,22.0547,22.0606,25200.0
2005-12-21 11:20:00,37.79,37.84,37.77,37.83,14400.0,22.0722,22.1014,22.0606,22.0956,14400.0
2005-12-21 11:30:00,37.83,37.83,37.8,37.81,28000.0,22.0956,22.0956,22.0781,22.0839,28000.0
2005-12-21 11:40:00,37.81,37.84,37.8,37.81,63800.0,22.0839,22.1014,22.0781,22.0839,63800.0
2005-12-21 11:50:00,37.8,37.82,37.78,37.79,11800.0,22.0781,22.0898,22.0664,22.0722,11800.0
2005-12-21 12:00:00,37.79,37.83,37.78,37.83,11000.0,22.0722,22.0956,22.0664,22.0956,11000.0
2005-12-21 12:10:00,37.83,37.83,37.81,37.82,22200.0,22.0956,22.0956,22.0839,22.0898,22200.0
2005-12-21 12:20:00,37.82,37.85,37.82,37.85,28200.0,22.0898,22.1073,22.0898,22.1073,28200.0
2005-12-21 12:30:00,37.85,37.93,37.85,37.93,46600.0,22.1073,22.154,22.1073,22.154,46600.0
2005-12-21 12:40:00,37.94,38.02,37.94,37.95,54000.0,22.1598,22.2066,22.1598,22.1657,54000.0
2005-12-21 12:50:00,37.95,37.99,37.95,37.98,26000.0,22.1657,22.189,22.1657,22.1832,26000.0
2005-12-21 13:00:00,37.98,38.0,37.93,37.95,61400.0,22.1832,22.1949,22.154,22.1657,61400.0
2005-12-21 13:10:00,37.94,37.94,37.9,37.94,28600.0,22.1598,22.1598,22.1365,22.1598,28600.0
2005-12-21 13:20:00,37.93,37.94,37.91,37.92,38600.0,22.154,22.1598,22.1423,22.1482,38600.0
2005-12-21 13:30:00,37.92,37.92,37.8,37.85,78000.0,22.1482,22.1482,22.0781,22.1073,78000.0
2005-12-21 13:40:00,37.85,37.9,37.84,37.9,39600.0,22.1073,22.1365,22.1014,22.1365,39600.0
2005-12-21 13:50:00,37.9,37.95,37.87,37.93,51400.0,22.1365,22.1657,22.119,22.154,51400.0
2005-12-21 14:00:00,37.93,37.93,37.9,37.92,70600.0,22.154,22.154,22.1365,22.1482,70600.0
2005-12-21 14:10:00,37.91,38.01,37.85,38.0,49200.0,22.1423,22.2007,22.1073,22.1949,49200.0
2005-12-21 14:20:00,38.01,38.01,37.92,37.92,40800.0,22.2007,22.2007,22.1482,22.1482,40800.0
2005-12-21 14:30:00,37.92,37.92,37.88,37.91,30000.0,22.1482,22.1482,22.1248,22.1423,30000.0
2005-12-21 14:40:00,37.91,37.91,37.77,37.82,41400.0,22.1423,22.1423,22.0606,22.0898,41400.0
2005-12-21 14:50:00,37.81,37.81,37.72,37.76,40000.0,22.0839,22.0839,22.0313,22.0547,40000.0
2005-12-21 15:00:00,37.75,37.82,37.75,37.81,54200.0,22.0489,22.0898,22.0489,22.0839,54200.0
2005-12-21 15:10:00,37.82,37.91,37.81,37.88,30800.0,22.0898,22.1423,22.0839,22.1248,30800.0
2005-12-21 15:20:00,37.88,37.88,37.8,37.8,47200.0,22.1248,22.1248,22.0781,22.0781,47200.0
2005-12-21 15:30:00,37.8,37.8,37.76,37.77,40600.0,22.0781,22.0781,22.0547,22.0606,40600.0
2005-12-21 15:40:00,37.77,37.77,37.71,37.77,137400.0,22.0606,22.0606,22.0255,22.0606,137400.0
2005-12-21 15:50:00,37.79,37.86,37.74,37.77,166800.0,22.0722,22.1131,22.043,22.0606,166800.0
2005-12-22 09:30:00,37.93,37.99,37.83,37.83,111000.0,22.154,22.189,22.0956,22.0956,111000.0
2005-12-22 09:40:00,37.76,37.9,37.76,37.87,72400.0,22.0547,22.1365,22.0547,22.119,72400.0
2005-12-22 09:50:00,37.87,37.96,37.87,37.91,45200.0,22.119,22.1715,22.119,22.1423,45200.0
2005-12-22 10:00:00,37.91,38.02,37.88,37.97,55800.0,22.1423,22.2066,22.1248,22.1774,55800.0
2005-12-22 10:10:00,37.97,37.97,37.91,37.94,44000.0,22.1774,22.1774,22.1423,22.1598,44000.0
2005-12-22 10:20:00,37.94,38.01,37.9,38.01,45000.0,22.1598,22.2007,22.1365,22.2007,45000.0
2005-12-22 10:30:00,38.01,38.01,37.95,37.95,32400.0,22.2007,22.2007,22.1657,22.1657,32400.0
2005-12-22 10:40:00,37.95,38.02,37.95,38.0,23800.0,22.1657,22.2066,22.1657,22.1949,23800.0
2005-12-22 10:50:00,38.0,38.16,37.99,38.11,78000.0,22.1949,22.2883,22.189,22.2591,78000.0
2005-12-22 11:00:00,38.12,38.19,38.09,38.18,48600.0,22.265,22.3059,22.2475,22.3,48600.0
2005-12-22 11:10:00,38.18,38.24,38.14,38.14,59000.0,22.3,22.3351,22.2767,22.2767,59000.0
2005-12-22 11:20:00,38.13,38.17,38.12,38.13,31200.0,22.2708,22.2942,22.265,22.2708,31200.0
2005-12-22 11:30:00,38.15,38.15,38.07,38.07,33200.0,22.2825,22.2825,22.2358,22.2358,33200.0
2005-12-22 11:40:00,38.06,38.15,38.06,38.11,23400.0,22.2299,22.2825,22.2299,22.2591,23400.0
2005-12-22 11:50:00,38.12,38.13,38.1,38.11,52800.0,22.265,22.2708,22.2533,22.2591,52800.0
2005-12-22 12:00:00,38.13,38.13,38.1,38.13,30000.0,22.2708,22.2708,22.2533,22.2708,30000.0
2005-12-22 12:10:00,38.13,38.18,38.13,38.18,36200.0,22.2708,22.3,22.2708,22.3,36200.0
2005-12-22 12:20:00,38.18,38.22,38.17,38.18,65600.0,22.3,22.3234,22.2942,22.3,65600.0
2005-12-22 12:30:00,38.18,38.19,38.13,38.13,44600.0,22.3,22.3059,22.2708,22.2708,44600.0
2005-12-22 12:40:00,38.13,38.16,38.13,38.16,16600.0,22.2708,22.2883,22.2708,22.2883,16600.0
2005-12-22 12:50:00,38.17,38.17,38.13,38.15,30200.0,22.2942,22.2942,22.2708,22.2825,30200.0
2005-12-22 13:00:00,38.17,38.24,38.16,38.22,14600.0,22.2942,22.3351,22.2883,22.3234,14600.0
2005-12-22 13:10:00,38.22,38.23,38.19,38.2,10600.0,22.3234,22.3292,22.3059,22.3117,10600.0
2005-12-22 13:20:00,38.2,38.2,38.15,38.17,20000.0,22.3117,22.3117,22.2825,22.2942,20000.0
2005-12-22 13:30:00,38.16,38.17,38.14,38.17,14400.0,22.2883,22.2942,22.2767,22.2942,14400.0
2005-12-22 13:40:00,38.17,38.2,38.16,38.17,11800.0,22.2942,22.3117,22.2883,22.2942,11800.0
2005-12-22 13:50:00,38.17,38.24,38.17,38.23,11000.0,22.2942,22.3351,22.2942,22.3292,11000.0
2005-12-22 14:00:00,38.22,38.24,38.22,38.23,11000.0,22.3234,22.3351,22.3234,22.3292,11000.0
2005-12-22 14:10:00,38.23,38.23,38.19,38.2,22000.0,22.3292,22.3292,22.3059,22.3117,22000.0
2005-12-22 14:20:00,38.2,38.21,38.19,38.21,16800.0,22.3117,22.3175,22.3059,22.3175,16800.0
2005-12-22 14:30:00,38.21,38.21,38.15,38.15,233000.0,22.3175,22.3175,22.2825,22.2825,233000.0
2005-12-22 14:40:00,38.15,38.16,38.07,38.16,34400.0,22.2825,22.2883,22.2358,22.2883,34400.0
2005-12-22 14:50:00,38.18,38.22,38.15,38.2,28200.0,22.3,22.3234,22.2825,22.3117,28200.0
2005-12-22 15:00:00,38.21,38.22,38.17,38.17,22600.0,22.3175,22.3234,22.2942,22.2942,22600.0
2005-12-22 15:10:00,38.17,38.25,38.17,38.24,36800.0,22.2942,22.3409,22.2942,22.3351,36800.0
2005-12-22 15:20:00,38.24,38.26,38.2,38.2,33000.0,22.3351,22.3467,22.3117,22.3117,33000.0
2005-12-22 15:30:00,38.21,38.24,38.2,38.23,20600.0,22.3175,22.3351,22.3117,22.3292,20600.0
2005-12-22 15:40:00,38.24,38.24,38.19,38.22,39400.0,22.3351,22.3351,22.3059,22.3234,39400.0
2005-12-22 15:50:00,38.22,38.22,38.17,38.19,47600.0,22.3234,22.3234,22.2942,22.3059,47600.0
2005-12-23 09:30:00,38.3,38.43,38.3,38.35,77600.0,22.3701,22.446,22.3701,22.3993,77600.0
2005-12-23 09:40:00,38.35,38.41,38.31,38.4,20200.0,22.3993,22.4344,22.376,22.4285,20200.0
2005-12-23 09:50:00,38.4,38.45,38.37,38.43,56800.0,22.4285,22.4577,22.411,22.446,56800.0
2005-12-23 10:00:00,38.44,38.45,38.35,38.35,57400.0,22.4519,22.4577,22.3993,22.3993,57400.0
2005-12-23 10:10:00,38.33,38.33,38.27,38.3,28000.0,22.3876,22.3876,22.3526,22.3701,28000.0
2005-12-23 10:20:00,38.3,38.33,38.28,38.28,29600.0,22.3701,22.3876,22.3584,22.3584,29600.0
2005-12-23 10:30:00,38.3,38.3,38.25,38.26,20600.0,22.3701,22.3701,22.3409,22.3467,20600.0
2005-12-23 10:40:00,38.29,38.29,38.2,38.22,29200.0,22.3643,22.3643,22.3117,22.3234,29200.0
2005-12-23 10:50:00,38.22,38.24,38.2,38.21,26800.0,22.3234,22.3351,22.3117,22.3175,26800.0
2005-12-23 11:00:00,38.21,38.23,38.2,38.22,33200.0,22.3175,22.3292,22.3117,22.3234,33200.0
2005-12-23 11:10:00,38.21,38.26,38.2,38.25,28200.0,22.3175,22.3467,22.3117,22.3409,28200.0
2005-12-23 11:20:00,38.25,38.28,38.2,38.2,16200.0,22.3409,22.3584,22.3117,22.3117,16200.0
2005-12-23 11:30:00,38.19,38.23,38.19,38.23,11800.0,22.3059,22.3292,22.3059,22.3292,11800.0
2005-12-23 11:40:00,38.23,38.27,38.21,38.27,8000.0,22.3292,22.3526,22.3175,22.3526,8000.0
2005-12-23 11:50:00,38.27,38.4,38.27,38.4,31000.0,22.3526,22.4285,22.3526,22.4285,31000.0
2005-12-23 12:00:00,38.4,38.4,38.38,38.4,42000.0,22.4285,22.4285,22.4168,22.4285,42000.0
2005-12-23 12:10:00,38.4,38.4,38.38,38.38,41000.0,22.4285,22.4285,22.4168,22.4168,41000.0
2005-12-23 12:20:00,38.38,38.38,38.38,38.38,21600.0,22.4168,22.4168,22.4168,22.4168,21600.0
2005-12-23 12:30:00,38.38,38.39,38.37,38.38,19000.0,22.4168,22.4227,22.411,22.4168,19000.0
2005-12-23 12:40:00,38.38,38.38,38.35,38.35,10400.0,22.4168,22.4168,22.3993,22.3993,10400.0
2005-12-23 12:50:00,38.35,38.35,38.32,38.34,17600.0,22.3993,22.3993,22.3818,22.3935,17600.0
2005-12-23 13:00:00,38.34,38.35,38.32,38.35,16000.0,22.3935,22.3993,22.3818,22.3993,16000.0
2005-12-23 13:10:00,38.34,38.34,38.31,38.32,6000.0,22.3935,22.3935,22.376,22.3818,6000.0
2005-12-23 13:20:00,38.31,38.32,38.31,38.31,5600.0,22.376,22.3818,22.376,22.376,5600.0
2005-12-23 13:30:00,38.31,38.32,38.31,38.31,6000.0,22.376,22.3818,22.376,22.376,6000.0
2005-12-23 13:40:00,38.31,38.32,38.31,38.32,7200.0,22.376,22.3818,22.376,22.3818,7200.0
2005-12-23 13:50:00,38.33,38.34,38.32,38.33,39200.0,22.3876,22.3935,22.3818,22.3876,39200.0
2005-12-23 14:00:00,38.34,38.34,38.33,38.33,11400.0,22.3935,22.3935,22.3876,22.3876,11400.0
2005-12-23 14:10:00,38.33,38.34,38.33,38.33,25400.0,22.3876,22.3935,22.3876,22.3876,25400.0
2005-12-23 14:20:00,38.34,38.38,38.34,38.35,26000.0,22.3935,22.4168,22.3935,22.3993,26000.0
2005-12-23 14:30:00,38.37,38.37,38.33,38.34,31000.0,22.411,22.411,22.3876,22.3935,31000.0
2005-12-23 14:40:00,38.34,38.38,38.33,38.38,7800.0,22.3935,22.4168,22.3876,22.4168,7800.0
2005-12-23 14:50:00,38.36,38.38,38.35,38.35,24800.0,22.4052,22.4168,22.3993,22.3993,24800.0
2005-12-23 15:00:00,38.35,38.38,38.34,38.38,16600.0,22.3993,22.4168,22.3935,22.4168,16600.0
2005-12-23 15:10:00,38.38,38.38,38.34,38.35,25400.0,22.4168,22.4168,22.3935,22.3993,25400.0
2005-12-23 15:20:00,38.35,38.38,38.34,38.35,22600.0,22.3993,22.4168,22.3935,22.3993,22600.0
2005-12-23 15:30:00,38.35,38.39,38.35,38.39,15800.0,22.3993,22.4227,22.3993,22.4227,15800.0
2005-12-23 15:40:00,38.39,38.41,38.35,38.38,16800.0,22.4227,22.4344,22.3993,22.4168,16800.0
2005-12-23 15:50:00,38.4,38.41,38.37,38.38,47000.0,22.4285,22.4344,22.411,22.4168,47000.0
2005-12-27 09:30:00,38.48,38.63,38.45,38.6,76600.0,22.4752,22.5629,22.4577,22.5453,76600.0
2005-12-27 09:40:00,38.58,38.59,38.48,38.57,39200.0,22.5337,22.5395,22.4752,22.5278,39200.0
2005-12-27 09:50:00,38.57,38.69,38.56,38.68,28800.0,22.5278,22.5979,22.522,22.5921,28800.0
2005-12-27 10:00:00,38.68,38.71,38.65,38.69,37200.0,22.5921,22.6096,22.5745,22.5979,37200.0
2005-12-27 10:10:00,38.68,38.74,38.68,38.72,26800.0,22.5921,22.6271,22.5921,22.6154,26800.0
2005-12-27 10:20:00,38.71,38.72,38.7,38.71,55200.0,22.6096,22.6154,22.6037,22.6096,55200.0
2005-12-27 10:30:00,38.71,38.73,38.7,38.7,60600.0,22.6096,22.6213,22.6037,22.6037,60600.0
2005-12-27 10:40:00,38.7,38.7,38.63,38.64,45000.0,22.6037,22.6037,22.5629,22.5687,45000.0
2005-12-27 10:50:00,38.64,38.64,38.62,38.64,28400.0,22.5687,22.5687,22.557,22.5687,28400.0
2005-12-27 11:00:00,38.63,38.63,38.51,38.53,84000.0,22.5629,22.5629,22.4928,22.5044,84000.0
2005-12-27 11:10:00,38.53,38.63,38.52,38.63,74200.0,22.5044,22.5629,22.4986,22.5629,74200.0
2005-12-27 11:20:00,38.62,38.63,38.58,38.58,45400.0,22.557,22.5629,22.5337,22.5337,45400.0
2005-12-27 11:30:00,38.59,38.59,38.52,38.55,38200.0,22.5395,22.5395,22.4986,22.5161,38200.0
2005-12-27 11:40:00,38.54,38.57,38.52,38.56,37400.0,22.5103,22.5278,22.4986,22.522,37400.0
2005-12-27 11:50:00,38.56,38.57,38.5,38.5,32600.0,22.522,22.5278,22.4869,22.4869,32600.0
2005-12-27 12:00:00,38.5,38.52,38.41,38.42,117400.0,22.4869,22.4986,22.4344,22.4402,117400.0
2005-12-27 12:10:00,38.4,38.42,38.35,38.39,94000.0,22.4285,22.4402,22.3993,22.4227,94000.0
2005-12-27 12:20:00,38.4,38.4,38.35,38.38,61000.0,22.4285,22.4285,22.3993,22.4168,61000.0
2005-12-27 12:30:00,38.37,38.37,38.31,38.32,35000.0,22.411,22.411,22.376,22.3818,35000.0
2005-12-27 12:40:00,38.31,38.32,38.26,38.26,22200.0,22.376,22.3818,22.3467,22.3467,22200.0
2005-12-27 12:50:00,38.27,38.27,38.2,38.21,29000.0,22.3526,22.3526,22.3117,22.3175,29000.0
2005-12-27 13:00:00,38.2,38.2,38.16,38.18,32200.0,22.3117,22.3117,22.2883,22.3,32200.0
2005-12-27 13:10:00,38.17,38.18,38.12,38.13,36600.0,22.2942,22.3,22.265,22.2708,36600.0
2005-12-27 13:20:00,38.13,38.13,38.01,38.02,55800.0,22.2708,22.2708,22.2007,22.2066,55800.0
2005-12-27 13:30:00,38.02,38.05,37.97,37.99,36000.0,22.2066,22.2241,22.1774,22.189,36000.0
2005-12-27 13:40:00,37.99,37.99,37.95,37.96,30600.0,22.189,22.189,22.1657,22.1715,30600.0
2005-12-27 13:50:00,37.96,37.96,37.87,37.91,27400.0,22.1715,22.1715,22.119,22.1423,27400.0
2005-12-27 14:00:00,37.91,37.97,37.9,37.97,34200.0,22.1423,22.1774,22.1365,22.1774,34200.0
2005-12-27 14:10:00,37.97,38.04,37.97,37.98,47600.0,22.1774,22.2183,22.1774,22.1832,47600.0
2005-12-27 14:20:00,37.97,38.01,37.95,37.99,49600.0,22.1774,22.2007,22.1657,22.189,49600.0
2005-12-27 14:30:00,37.99,38.04,37.98,38.02,68000.0,22.189,22.2183,22.1832,22.2066,68000.0
2005-12-27 14:40:00,38.03,38.04,38.01,38.04,24400.0,22.2124,22.2183,22.2007,22.2183,24400.0
2005-12-27 14:50:00,38.04,38.06,38.0,38.01,39200.0,22.2183,22.2299,22.1949,22.2007,39200.0
2005-12-27 15:00:00,37.99,38.0,37.95,37.95,49000.0,22.189,22.1949,22.1657,22.1657,49000.0
2005-12-27 15:10:00,37.96,37.98,37.92,37.98,70800.0,22.1715,22.1832,22.1482,22.1832,70800.0
2005-12-27 15:20:00,37.98,38.01,37.98,37.99,56000.0,22.1832,22.2007,22.1832,22.189,56000.0
2005-12-27 15:30:00,38.0,38.0,37.94,37.95,86400.0,22.1949,22.1949,22.1598,22.1657,86400.0
2005-12-27 15:40:00,37.95,37.99,37.94,37.94,70800.0,22.1657,22.189,22.1598,22.1598,70800.0
2005-12-27 15:50:00,37.94,37.96,37.9,37.92,65800.0,22.1598,22.1715,22.1365,22.1482,65800.0
2005-12-28 09:30:00,38.0,38.08,38.0,38.02,36200.0,22.1949,22.2416,22.1949,22.2066,36200.0
2005-12-28 09:40:00,38.02,38.02,37.97,37.98,37400.0,22.2066,22.2066,22.1774,22.1832,37400.0
2005-12-28 09:50:00,37.98,37.98,37.85,37.9,26800.0,22.1832,22.1832,22.1073,22.1365,26800.0
2005-12-28 10:00:00,37.88,37.93,37.8,37.8,40200.0,22.1248,22.154,22.0781,22.0781,40200.0
2005-12-28 10:10:00,37.8,37.89,37.77,37.88,33600.0,22.0781,22.1306,22.0606,22.1248,33600.0
2005-12-28 10:20:00,37.88,37.9,37.82,37.82,26000.0,22.1248,22.1365,22.0898,22.0898,26000.0
2005-12-28 10:30:00,37.82,37.82,37.74,37.75,26200.0,22.0898,22.0898,22.043,22.0489,26200.0
2005-12-28 10:40:00,37.76,37.83,37.74,37.83,19200.0,22.0547,22.0956,22.043,22.0956,19200.0
2005-12-28 10:50:00,37.81,37.85,37.81,37.85,13200.0,22.0839,22.1073,22.0839,22.1073,13200.0
2005-12-28 11:00:00,37.85,37.9,37.82,37.88,23800.0,22.1073,22.1365,22.0898,22.1248,23800.0
2005-12-28 11:10:00,37.88,37.92,37.88,37.92,14400.0,22.1248,22.1482,22.1248,22.1482,14400.0
2005-12-28 11:20:00,37.92,37.95,37.91,37.92,30200.0,22.1482,22.1657,22.1423,22.1482,30200.0
2005-12-28 11:30:00,37.93,37.95,37.92,37.94,10000.0,22.154,22.1657,22.1482,22.1598,10000.0
2005-12-28 11:40:00,37.95,37.95,37.83,37.84,24200.0,22.1657,22.1657,22.0956,22.1014,24200.0
2005-12-28 11:50:00,37.85,37.87,37.82,37.87,24000.0,22.1073,22.119,22.0898,22.119,24000.0
2005-12-28 12:00:00,37.87,37.88,37.8,37.8,19200.0,22.119,22.1248,22.0781,22.0781,19200.0
2005-12-28 12:10:00,37.79,37.81,37.79,37.81,19600.0,22.0722,22.0839,22.0722,22.0839,19600.0
2005-12-28 12:20:00,37.81,37.85,37.81,37.84,25200.0,22.0839,22.1073,22.0839,22.1014,25200.0
2005-12-28 12:30:00,37.86,37.88,37.84,37.88,9600.0,22.1131,22.1248,22.1014,22.1248,9600.0
2005-12-28 12:40:00,37.88,37.88,37.83,37.85,16200.0,22.1248,22.1248,22.0956,22.1073,16200.0
2005-12-28 12:50:00,37.84,37.84,37.8,37.82,12600.0,22.1014,22.1014,22.0781,22.0898,12600.0
2005-12-28 13:00:00,37.83,37.83,37.8,37.8,13400.0,22.0956,22.0956,22.0781,22.0781,13400.0
2005-12-28 13:10:00,37.8,37.81,37.77,37.79,15000.0,22.0781,22.0839,22.0606,22.0722,15000.0
2005-12-28 13:20:00,37.77,37.77,37.73,37.77,33200.0,22.0606,22.0606,22.0372,22.0606,33200.0
2005-12-28 13:30:00,37.76,37.8,37.74,37.8,8600.0,22.0547,22.0781,22.043,22.0781,8600.0
2005-12-28 13:40:00,37.8,37.86,37.78,37.84,31000.0,22.0781,22.1131,22.0664,22.1014,31000.0
2005-12-28 13:50:00,37.84,37.88,37.83,37.86,33200.0,22.1014,22.1248,22.0956,22.1131,33200.0
2005-12-28 14:00:00,37.85,37.9,37.85,37.88,37200.0,22.1073,22.1365,22.1073,22.1248,37200.0
2005-12-28 14:10:00,37.88,37.92,37.88,37.92,17000.0,22.1248,22.1482,22.1248,22.1482,17000.0
2005-12-28 14:20:00,37.92,37.95,37.91,37.95,27200.0,22.1482,22.1657,22.1423,22.1657,27200.0
2005-12-28 14:30:00,37.95,37.96,37.93,37.94,14800.0,22.1657,22.1715,22.154,22.1598,14800.0
2005-12-28 14:40:00,37.93,37.93,37.87,37.88,25800.0,22.154,22.154,22.119,22.1248,25800.0
2005-12-28 14:50:00,37.87,37.88,37.87,37.88,41400.0,22.119,22.1248,22.119,22.1248,41400.0
2005-12-28 15:00:00,37.86,37.88,37.81,37.83,51600.0,22.1131,22.1248,22.0839,22.0956,51600.0
2005-12-28 15:10:00,37.83,37.84,37.82,37.82,41400.0,22.0956,22.1014,22.0898,22.0898,41400.0
2005-12-28 15:20:00,37.81,37.91,37.81,37.89,59000.0,22.0839,22.1423,22.0839,22.1306,59000.0
2005-12-28 15:30:00,37.91,37.91,37.87,37.88,21200.0,22.1423,22.1423,22.119,22.1248,21200.0
2005-12-28 15:40:00,37.89,37.95,37.88,37.93,39800.0,22.1306,22.1657,22.1248,22.154,39800.0
2005-12-28 15:50:00,37.93,37.96,37.87,37.88,122000.0,22.154,22.1715,22.119,22.1248,122000.0
2005-12-29 09:30:00,37.95,38.0,37.91,37.91,31000.0,22.1657,22.1949,22.1423,22.1423,31000.0
2005-12-29 09:40:00,37.92,37.96,37.9,37.92,22600.0,22.1482,22.1715,22.1365,22.1482,22600.0
2005-12-29 09:50:00,37.91,37.94,37.87,37.88,22200.0,22.1423,22.1598,22.119,22.1248,22200.0
2005-12-29 10:00:00,37.88,37.91,37.83,37.88,8600.0,22.1248,22.1423,22.0956,22.1248,8600.0
2005-12-29 10:10:00,37.88,37.88,37.83,37.83,25400.0,22.1248,22.1248,22.0956,22.0956,25400.0
2005-12-29 10:20:00,37.82,37.82,37.79,37.8,8400.0,22.0898,22.0898,22.0722,22.0781,8400.0
2005-12-29 10:30:00,37.81,37.85,37.77,37.83,16800.0,22.0839,22.1073,22.0606,22.0956,16800.0
2005-12-29 10:40:00,37.81,37.81,37.74,37.77,16600.0,22.0839,22.0839,22.043,22.0606,16600.0
2005-12-29 10:50:00,37.79,37.88,37.79,37.85,23000.0,22.0722,22.1248,22.0722,22.1073,23000.0
2005-12-29 11:00:00,37.85,37.92,37.85,37.91,21800.0,22.1073,22.1482,22.1073,22.1423,21800.0
2005-12-29 11:10:00,37.91,37.93,37.88,37.88,11800.0,22.1423,22.154,22.1248,22.1248,11800.0
2005-12-29 11:20:00,37.88,37.88,37.85,37.87,19200.0,22.1248,22.1248,22.1073,22.119,19200.0
2005-12-29 11:30:00,37.86,37.87,37.85,37.87,12400.0,22.1131,22.119,22.1073,22.119,12400.0
2005-12-29 11:40:00,37.87,37.87,37.81,37.85,20600.0,22.119,22.119,22.0839,22.1073,20600.0
2005-12-29 11:50:00,37.85,37.85,37.81,37.83,8600.0,22.1073,22.1073,22.0839,22.0956,8600.0
2005-12-29 12:00:00,37.83,37.83,37.79,37.81,20400.0,22.0956,22.0956,22.0722,22.0839,20400.0
2005-12-29 12:10:00,37.81,37.83,37.81,37.81,9000.0,22.0839,22.0956,22.0839,22.0839,9000.0
2005-12-29 12:20:00,37.81,37.84,37.81,37.84,10600.0,22.0839,22.1014,22.0839,22.1014,10600.0
2005-12-29 12:30:00,37.84,37.85,37.83,37.83,8600.0,22.1014,22.1073,22.0956,22.0956,8600.0
2005-12-29 12:40:00,37.84,37.87,37.84,37.87,26800.0,22.1014,22.119,22.1014,22.119,26800.0
2005-12-29 12:50:00,37.87,37.88,37.85,37.86,11400.0,22.119,22.1248,22.1073,22.1131,11400.0
2005-12-29 13:00:00,37.86,37.87,37.82,37.83,18400.0,22.1131,22.119,22.0898,22.0956,18400.0
2005-12-29 13:10:00,37.83,37.85,37.83,37.85,12400.0,22.0956,22.1073,22.0956,22.1073,12400.0
2005-12-29 13:20:00,37.83,37.86,37.83,37.85,12000.0,22.0956,22.1131,22.0956,22.1073,12000.0
2005-12-29 13:30:00,37.85,37.87,37.84,37.86,11400.0,22.1073,22.119,22.1014,22.1131,11400.0
2005-12-29 13:40:00,37.85,37.88,37.85,37.87,13200.0,22.1073,22.1248,22.1073,22.119,13200.0
2005-12-29 13:50:00,37.85,37.85,37.83,37.83,7400.0,22.1073,22.1073,22.0956,22.0956,7400.0
2005-12-29 14:00:00,37.83,37.87,37.82,37.85,10000.0,22.0956,22.119,22.0898,22.1073,10000.0
2005-12-29 14:10:00,37.87,37.89,37.85,37.87,17200.0,22.119,22.1306,22.1073,22.119,17200.0
2005-12-29 14:20:00,37.87,37.87,37.84,37.85,23600.0,22.119,22.119,22.1014,22.1073,23600.0
2005-12-29 14:30:00,37.85,37.88,37.85,37.88,26400.0,22.1073,22.1248,22.1073,22.1248,26400.0
2005-12-29 14:40:00,37.88,37.88,37.84,37.85,36800.0,22.1248,22.1248,22.1014,22.1073,36800.0
2005-12-29 14:50:00,37.85,37.85,37.83,37.85,14600.0,22.1073,22.1073,22.0956,22.1073,14600.0
2005-12-29 15:00:00,37.85,37.85,37.8,37.81,25600.0,22.1073,22.1073,22.0781,22.0839,25600.0
2005-12-29 15:10:00,37.8,37.8,37.7,37.71,57400.0,22.0781,22.0781,22.0197,22.0255,57400.0
2005-12-29 15:20:00,37.73,37.73,37.69,37.71,40000.0,22.0372,22.0372,22.0138,22.0255,40000.0
2005-12-29 15:30:00,37.71,37.76,37.7,37.7,27800.0,22.0255,22.0547,22.0197,22.0197,27800.0
2005-12-29 15:40:00,37.71,37.72,37.65,37.72,38200.0,22.0255,22.0313,21.9905,22.0313,38200.0
2005-12-29 15:50:00,37.72,37.72,37.68,37.7,63000.0,22.0313,22.0313,22.008,22.0197,63000.0
2005-12-30 09:30:00,37.52,37.59,37.51,37.52,67400.0,21.9145,21.9554,21.9087,21.9145,67400.0
2005-12-30 09:40:00,37.51,37.51,37.37,37.37,78200.0,21.9087,21.9087,21.8269,21.8269,78200.0
2005-12-30 09:50:00,37.37,37.38,37.32,37.38,24200.0,21.8269,21.8328,21.7977,21.8328,24200.0
2005-12-30 10:00:00,37.36,37.42,37.35,37.4,35800.0,21.8211,21.8561,21.8152,21.8444,35800.0
2005-12-30 10:10:00,37.4,37.41,37.35,37.38,45000.0,21.8444,21.8503,21.8152,21.8328,45000.0
2005-12-30 10:20:00,37.38,37.46,37.38,37.45,27600.0,21.8328,21.8795,21.8328,21.8736,27600.0
2005-12-30 10:30:00,37.46,37.53,37.45,37.51,40600.0,21.8795,21.9204,21.8736,21.9087,40600.0
2005-12-30 10:40:00,37.51,37.53,37.5,37.5,37400.0,21.9087,21.9204,21.9029,21.9029,37400.0
2005-12-30 10:50:00,37.51,37.51,37.44,37.51,28800.0,21.9087,21.9087,21.8678,21.9087,28800.0
2005-12-30 11:00:00,37.5,37.5,37.44,37.45,40200.0,21.9029,21.9029,21.8678,21.8736,40200.0
2005-12-30 11:10:00,37.44,37.45,37.38,37.4,27400.0,21.8678,21.8736,21.8328,21.8444,27400.0
2005-12-30 11:20:00,37.41,37.41,37.38,37.4,16400.0,21.8503,21.8503,21.8328,21.8444,16400.0
2005-12-30 11:30:00,37.4,37.4,37.37,37.38,28200.0,21.8444,21.8444,21.8269,21.8328,28200.0
2005-12-30 11:40:00,37.38,37.41,37.38,37.41,13200.0,21.8328,21.8503,21.8328,21.8503,13200.0
2005-12-30 11:50:00,37.41,37.45,37.4,37.41,31000.0,21.8503,21.8736,21.8444,21.8503,31000.0
2005-12-30 12:00:00,37.41,37.41,37.38,37.38,26600.0,21.8503,21.8503,21.8328,21.8328,26600.0
2005-12-30 12:10:00,37.4,37.43,37.38,37.39,16200.0,21.8444,21.862,21.8328,21.8386,16200.0
2005-12-30 12:20:00,37.38,37.41,37.38,37.38,12600.0,21.8328,21.8503,21.8328,21.8328,12600.0
2005-12-30 12:30:00,37.39,37.43,37.38,37.42,11400.0,21.8386,21.862,21.8328,21.8561,11400.0
2005-12-30 12:40:00,37.42,37.43,37.39,37.41,13800.0,21.8561,21.862,21.8386,21.8503,13800.0
2005-12-30 12:50:00,37.41,37.42,37.38,37.41,17000.0,21.8503,21.8561,21.8328,21.8503,17000.0
2005-12-30 13:00:00,37.42,37.43,37.42,37.42,17200.0,21.8561,21.862,21.8561,21.8561,17200.0
2005-12-30 13:10:00,37.42,37.43,37.41,37.41,6000.0,21.8561,21.862,21.8503,21.8503,6000.0
2005-12-30 13:20:00,37.41,37.42,37.39,37.4,27200.0,21.8503,21.8561,21.8386,21.8444,27200.0
2005-12-30 13:30:00,37.4,37.41,37.4,37.41,7000.0,21.8444,21.8503,21.8444,21.8503,7000.0
2005-12-30 13:40:00,37.41,37.43,37.4,37.42,9000.0,21.8503,21.862,21.8444,21.8561,9000.0
2005-12-30 13:50:00,37.43,37.43,37.38,37.41,23400.0,21.862,21.862,21.8328,21.8503,23400.0
2005-12-30 14:00:00,37.41,37.49,37.41,37.48,33200.0,21.8503,21.897,21.8503,21.8912,33200.0
2005-12-30 14:10:00,37.48,37.51,37.47,37.49,28600.0,21.8912,21.9087,21.8853,21.897,28600.0
2005-12-30 14:20:00,37.49,37.49,37.47,37.48,17400.0,21.897,21.897,21.8853,21.8912,17400.0
2005-12-30 14:30:00,37.48,37.48,37.44,37.46,24800.0,21.8912,21.8912,21.8678,21.8795,24800.0
2005-12-30 14:40:00,37.47,37.48,37.44,37.45,16400.0,21.8853,21.8912,21.8678,21.8736,16400.0
2005-12-30 14:50:00,37.45,37.47,37.41,37.46,20200.0,21.8736,21.8853,21.8503,21.8795,20200.0
2005-12-30 15:00:00,37.44,37.46,37.41,37.41,15800.0,21.8678,21.8795,21.8503,21.8503,15800.0
2005-12-30 15:10:00,37.42,37.45,37.41,37.43,15600.0,21.8561,21.8736,21.8503,21.862,15600.0
2005-12-30 15:20:00,37.43,37.48,37.43,37.46,21600.0,21.862,21.8912,21.862,21.8795,21600.0
2005-12-30 15:30:00,37.45,37.49,37.44,37.48,28400.0,21.8736,21.897,21.8678,21.8912,28400.0
2005-12-30 15:40:00,37.48,37.52,37.45,37.48,65800.0,21.8912,21.9145,21.8736,21.8912,65800.0
2005-12-30 15:50:00,37.47,37.49,37.35,37.35,128800.0,21.8853,21.897,21.8152,21.8152,128800.0
2006-01-03 09:30:00,37.52,37.55,37.34,37.43,155400.0,21.9145,21.9321,21.8094,21.862,155400.0
2006-01-03 09:40:00,37.43,37.5,37.38,37.46,63200.0,21.862,21.9029,21.8328,21.8795,63200.0
2006-01-03 09:50:00,37.46,37.47,37.33,37.34,56600.0,21.8795,21.8853,21.8036,21.8094,56600.0
2006-01-03 10:00:00,37.32,37.38,37.28,37.36,125600.0,21.7977,21.8328,21.7744,21.8211,125600.0
2006-01-03 10:10:00,37.36,37.38,37.31,37.34,96800.0,21.8211,21.8328,21.7919,21.8094,96800.0
2006-01-03 10:20:00,37.34,37.34,37.09,37.09,37000.0,21.8094,21.8094,21.6634,21.6634,37000.0
2006-01-03 10:30:00,37.1,37.1,36.86,36.87,139000.0,21.6692,21.6692,21.529,21.5349,139000.0
2006-01-03 10:40:00,36.86,36.9,36.83,36.85,60200.0,21.529,21.5524,21.5115,21.5232,60200.0
2006-01-03 10:50:00,36.85,36.85,36.79,36.83,97600.0,21.5232,21.5232,21.4882,21.5115,97600.0
2006-01-03 11:00:00,36.83,36.85,36.78,36.85,83200.0,21.5115,21.5232,21.4823,21.5232,83200.0
2006-01-03 11:10:00,36.85,36.97,36.82,36.94,66600.0,21.5232,21.5933,21.5057,21.5758,66600.0
2006-01-03 11:20:00,36.94,37.09,36.94,37.01,155800.0,21.5758,21.6634,21.5758,21.6167,155800.0
2006-01-03 11:30:00,37.01,37.06,36.99,37.06,54600.0,21.6167,21.6459,21.605,21.6459,54600.0
2006-01-03 11:40:00,37.06,37.09,37.05,37.06,39800.0,21.6459,21.6634,21.64,21.6459,39800.0
2006-01-03 11:50:00,37.06,37.06,36.95,37.01,86000.0,21.6459,21.6459,21.5816,21.6167,86000.0
2006-01-03 12:00:00,37.02,37.05,36.99,37.05,54000.0,21.6225,21.64,21.605,21.64,54000.0
2006-01-03 12:10:00,37.05,37.05,37.01,37.04,29400.0,21.64,21.64,21.6167,21.6342,29400.0
2006-01-03 12:20:00,37.03,37.05,37.03,37.04,28800.0,21.6283,21.64,21.6283,21.6342,28800.0
2006-01-03 12:30:00,37.05,37.06,37.01,37.05,55200.0,21.64,21.6459,21.6167,21.64,55200.0
2006-01-03 12:40:00,37.05,37.07,37.01,37.07,57800.0,21.64,21.6517,21.6167,21.6517,57800.0
2006-01-03 12:50:00,37.07,37.1,37.05,37.09,38200.0,21.6517,21.6692,21.64,21.6634,38200.0
2006-01-03 13:00:00,37.09,37.12,37.06,37.08,29600.0,21.6634,21.6809,21.6459,21.6575,29600.0
2006-01-03 13:10:00,37.08,37.09,37.02,37.04,27600.0,21.6575,21.6634,21.6225,21.6342,27600.0
2006-01-03 13:20:00,37.03,37.06,37.01,37.03,36400.0,21.6283,21.6459,21.6167,21.6283,36400.0
2006-01-03 13:30:00,37.02,37.04,37.0,37.02,58800.0,21.6225,21.6342,21.6108,21.6225,58800.0
2006-01-03 13:40:00,37.02,37.04,36.99,37.01,71000.0,21.6225,21.6342,21.605,21.6167,71000.0
2006-01-03 13:50:00,37.0,37.02,37.0,37.0,36000.0,21.6108,21.6225,21.6108,21.6108,36000.0
2006-01-03 14:00:00,36.99,37.15,36.99,37.15,109800.0,21.605,21.6984,21.605,21.6984,109800.0
2006-01-03 14:10:00,37.16,37.3,37.15,37.27,75400.0,21.7043,21.786,21.6984,21.7685,75400.0
2006-01-03 14:20:00,37.26,37.34,37.26,37.3,105000.0,21.7627,21.8094,21.7627,21.786,105000.0
2006-01-03 14:30:00,37.32,37.43,37.3,37.38,112000.0,21.7977,21.862,21.786,21.8328,112000.0
2006-01-03 14:40:00,37.38,37.46,37.37,37.44,53200.0,21.8328,21.8795,21.8269,21.8678,53200.0
2006-01-03 14:50:00,37.45,37.46,37.35,37.4,45600.0,21.8736,21.8795,21.8152,21.8444,45600.0
2006-01-03 15:00:00,37.41,37.63,37.41,37.62,147000.0,21.8503,21.9788,21.8503,21.9729,147000.0
2006-01-03 15:10:00,37.61,37.63,37.58,37.6,96000.0,21.9671,21.9788,21.9496,21.9613,96000.0
2006-01-03 15:20:00,37.59,37.62,37.55,37.62,91400.0,21.9554,21.9729,21.9321,21.9729,91400.0
2006-01-03 15:30:00,37.61,37.68,37.6,37.66,122000.0,21.9671,22.008,21.9613,21.9963,122000.0
2006-01-03 15:40:00,37.66,37.67,37.55,37.57,79800.0,21.9963,22.0021,21.9321,21.9437,79800.0
2006-01-03 15:50:00,37.58,37.6,37.55,37.6,119000.0,21.9496,21.9613,21.9321,21.9613,119000.0
2006-01-04 09:30:00,37.67,37.88,37.67,37.87,115200.0,22.0021,22.1248,22.0021,22.119,115200.0
2006-01-04 09:40:00,37.87,37.95,37.76,37.8,93400.0,22.119,22.1657,22.0547,22.0781,93400.0
2006-01-04 09:50:00,37.81,37.87,37.78,37.85,50800.0,22.0839,22.119,22.0664,22.1073,50800.0
2006-01-04 10:00:00,37.85,37.96,37.85,37.9,60800.0,22.1073,22.1715,22.1073,22.1365,60800.0
2006-01-04 10:10:00,37.9,37.9,37.77,37.84,92600.0,22.1365,22.1365,22.0606,22.1014,92600.0
2006-01-04 10:20:00,37.85,37.97,37.82,37.93,54200.0,22.1073,22.1774,22.0898,22.154,54200.0
2006-01-04 10:30:00,37.93,38.08,37.91,38.05,107000.0,22.154,22.2416,22.1423,22.2241,107000.0
2006-01-04 10:40:00,38.02,38.05,37.89,37.96,110000.0,22.2066,22.2241,22.1306,22.1715,110000.0
2006-01-04 10:50:00,37.97,38.02,37.9,37.99,46200.0,22.1774,22.2066,22.1365,22.189,46200.0
2006-01-04 11:00:00,37.99,38.09,37.99,38.07,41000.0,22.189,22.2475,22.189,22.2358,41000.0
2006-01-04 11:10:00,38.06,38.08,38.01,38.01,43600.0,22.2299,22.2416,22.2007,22.2007,43600.0
2006-01-04 11:20:00,38.01,38.04,37.97,37.98,63800.0,22.2007,22.2183,22.1774,22.1832,63800.0
2006-01-04 11:30:00,38.0,38.13,37.99,38.12,90200.0,22.1949,22.2708,22.189,22.265,90200.0
2006-01-04 11:40:00,38.12,38.17,38.08,38.17,69000.0,22.265,22.2942,22.2416,22.2942,69000.0
2006-01-04 11:50:00,38.16,38.22,38.13,38.15,22200.0,22.2883,22.3234,22.2708,22.2825,22200.0
2006-01-04 12:00:00,38.16,38.21,38.15,38.2,56800.0,22.2883,22.3175,22.2825,22.3117,56800.0
2006-01-04 12:10:00,38.2,38.21,38.07,38.09,79200.0,22.3117,22.3175,22.2358,22.2475,79200.0
2006-01-04 12:20:00,38.08,38.13,38.06,38.1,67200.0,22.2416,22.2708,22.2299,22.2533,67200.0
2006-01-04 12:30:00,38.1,38.1,38.05,38.07,28200.0,22.2533,22.2533,22.2241,22.2358,28200.0
2006-01-04 12:40:00,38.08,38.12,38.0,38.03,33400.0,22.2416,22.265,22.1949,22.2124,33400.0
2006-01-04 12:50:00,38.04,38.04,37.99,38.01,23200.0,22.2183,22.2183,22.189,22.2007,23200.0
2006-01-04 13:00:00,38.0,38.01,37.96,37.99,24200.0,22.1949,22.2007,22.1715,22.189,24200.0
2006-01-04 13:10:00,37.99,38.02,37.95,37.99,35600.0,22.189,22.2066,22.1657,22.189,35600.0
2006-01-04 13:20:00,37.96,37.97,37.93,37.93,41200.0,22.1715,22.1774,22.154,22.154,41200.0
2006-01-04 13:30:00,37.93,37.93,37.77,37.77,61200.0,22.154,22.154,22.0606,22.0606,61200.0
2006-01-04 13:40:00,37.78,37.84,37.77,37.81,76000.0,22.0664,22.1014,22.0606,22.0839,76000.0
2006-01-04 13:50:00,37.81,37.82,37.76,37.77,45800.0,22.0839,22.0898,22.0547,22.0606,45800.0
2006-01-04 14:00:00,37.77,37.77,37.69,37.7,91800.0,22.0606,22.0606,22.0138,22.0197,91800.0
2006-01-04 14:10:00,37.7,37.74,37.64,37.7,45200.0,22.0197,22.043,21.9846,22.0197,45200.0
2006-01-04 14:20:00,37.7,37.75,37.7,37.74,40400.0,22.0197,22.0489,22.0197,22.043,40400.0
2006-01-04 14:30:00,37.74,37.78,37.7,37.77,61200.0,22.043,22.0664,22.0197,22.0606,61200.0
2006-01-04 14:40:00,37.77,37.83,37.72,37.79,58800.0,22.0606,22.0956,22.0313,22.0722,58800.0
2006-01-04 14:50:00,37.79,37.82,37.74,37.75,28400.0,22.0722,22.0898,22.043,22.0489,28400.0
2006-01-04 15:00:00,37.74,37.75,37.71,37.71,47200.0,22.043,22.0489,22.0255,22.0255,47200.0
2006-01-04 15:10:00,37.71,37.71,37.68,37.68,29600.0,22.0255,22.0255,22.008,22.008,29600.0
2006-01-04 15:20:00,37.68,37.73,37.66,37.73,136200.0,22.008,22.0372,21.9963,22.0372,136200.0
2006-01-04 15:30:00,37.74,37.76,37.7,37.7,65800.0,22.043,22.0547,22.0197,22.0197,65800.0
2006-01-04 15:40:00,37.7,37.7,37.64,37.66,72400.0,22.0197,22.0197,21.9846,21.9963,72400.0
2006-01-04 15:50:00,37.67,37.67,37.63,37.65,273800.0,22.0021,22.0021,21.9788,21.9905,273800.0
2006-01-05 09:30:00,37.62,37.75,37.62,37.75,103400.0,21.9729,22.0489,21.9729,22.0489,103400.0
2006-01-05 09:40:00,37.75,37.8,37.66,37.72,101600.0,22.0489,22.0781,21.9963,22.0313,101600.0
2006-01-05 09:50:00,37.7,37.7,37.54,37.63,73600.0,22.0197,22.0197,21.9262,21.9788,73600.0
2006-01-05 10:00:00,37.63,37.75,37.6,37.69,95200.0,21.9788,22.0489,21.9613,22.0138,95200.0
2006-01-05 10:10:00,37.69,37.76,37.65,37.75,49400.0,22.0138,22.0547,21.9905,22.0489,49400.0
2006-01-05 10:20:00,37.75,37.77,37.69,37.72,76400.0,22.0489,22.0606,22.0138,22.0313,76400.0
2006-01-05 10:30:00,37.72,37.74,37.66,37.7,85000.0,22.0313,22.043,21.9963,22.0197,85000.0
2006-01-05 10:40:00,37.71,37.72,37.63,37.69,59600.0,22.0255,22.0313,21.9788,22.0138,59600.0
2006-01-05 10:50:00,37.7,37.76,37.69,37.74,87600.0,22.0197,22.0547,22.0138,22.043,87600.0
2006-01-05 11:00:00,37.74,37.77,37.72,37.76,53200.0,22.043,22.0606,22.0313,22.0547,53200.0
2006-01-05 11:10:00,37.76,37.81,37.74,37.76,58000.0,22.0547,22.0839,22.043,22.0547,58000.0
2006-01-05 11:20:00,37.76,37.77,37.66,37.73,50400.0,22.0547,22.0606,21.9963,22.0372,50400.0
2006-01-05 11:30:00,37.72,37.72,37.63,37.63,58600.0,22.0313,22.0313,21.9788,21.9788,58600.0
2006-01-05 11:40:00,37.63,37.66,37.62,37.65,64400.0,21.9788,21.9963,21.9729,21.9905,64400.0
2006-01-05 11:50:00,37.65,37.71,37.64,37.68,49200.0,21.9905,22.0255,21.9846,22.008,49200.0
2006-01-05 12:00:00,37.69,37.76,37.63,37.63,109600.0,22.0138,22.0547,21.9788,21.9788,109600.0
2006-01-05 12:10:00,37.63,37.69,37.63,37.68,55800.0,21.9788,22.0138,21.9788,22.008,55800.0
2006-01-05 12:20:00,37.68,37.7,37.67,37.69,52200.0,22.008,22.0197,22.0021,22.0138,52200.0
2006-01-05 12:30:00,37.68,37.7,37.67,37.68,53800.0,22.008,22.0197,22.0021,22.008,53800.0
2006-01-05 12:40:00,37.68,37.69,37.6,37.61,62400.0,22.008,22.0138,21.9613,21.9671,62400.0
2006-01-05 12:50:00,37.6,37.67,37.59,37.63,79000.0,21.9613,22.0021,21.9554,21.9788,79000.0
2006-01-05 13:00:00,37.63,37.67,37.63,37.67,59000.0,21.9788,22.0021,21.9788,22.0021,59000.0
2006-01-05 13:10:00,37.67,37.7,37.63,37.64,143600.0,22.0021,22.0197,21.9788,21.9846,143600.0
2006-01-05 13:20:00,37.63,37.66,37.62,37.63,44600.0,21.9788,21.9963,21.9729,21.9788,44600.0
2006-01-05 13:30:00,37.63,37.66,37.55,37.55,109400.0,21.9788,21.9963,21.9321,21.9321,109400.0
2006-01-05 13:40:00,37.54,37.56,37.53,37.55,57000.0,21.9262,21.9379,21.9204,21.9321,57000.0
2006-01-05 13:50:00,37.56,37.61,37.55,37.57,52200.0,21.9379,21.9671,21.9321,21.9437,52200.0
2006-01-05 14:00:00,37.56,37.57,37.5,37.51,81400.0,21.9379,21.9437,21.9029,21.9087,81400.0
2006-01-05 14:10:00,37.51,37.53,37.5,37.52,84200.0,21.9087,21.9204,21.9029,21.9145,84200.0
2006-01-05 14:20:00,37.52,37.52,37.48,37.48,132600.0,21.9145,21.9145,21.8912,21.8912,132600.0
2006-01-05 14:30:00,37.48,37.52,37.47,37.48,82600.0,21.8912,21.9145,21.8853,21.8912,82600.0
2006-01-05 14:40:00,37.47,37.49,37.43,37.43,119800.0,21.8853,21.897,21.862,21.862,119800.0
2006-01-05 14:50:00,37.43,37.48,37.42,37.47,141200.0,21.862,21.8912,21.8561,21.8853,141200.0
2006-01-05 15:00:00,37.47,37.51,37.46,37.49,106200.0,21.8853,21.9087,21.8795,21.897,106200.0
2006-01-05 15:10:00,37.49,37.51,37.43,37.48,95000.0,21.897,21.9087,21.862,21.8912,95000.0
2006-01-05 15:20:00,37.48,37.51,37.43,37.46,76400.0,21.8912,21.9087,21.862,21.8795,76400.0
2006-01-05 15:30:00,37.46,37.51,37.44,37.49,98000.0,21.8795,21.9087,21.8678,21.897,98000.0
2006-01-05 15:40:00,37.48,37.54,37.47,37.51,66200.0,21.8912,21.9262,21.8853,21.9087,66200.0
2006-01-05 15:50:00,37.51,37.52,37.48,37.52,151000.0,21.9087,21.9145,21.8912,21.9145,151000.0
2006-01-06 09:30:00,37.83,38.08,37.83,38.0,189800.0,22.0956,22.2416,22.0956,22.1949,189800.0
2006-01-06 09:40:00,38.0,38.1,37.96,38.03,97000.0,22.1949,22.2533,22.1715,22.2124,97000.0
2006-01-06 09:50:00,38.02,38.35,38.0,38.32,164600.0,22.2066,22.3993,22.1949,22.3818,164600.0
2006-01-06 10:00:00,38.35,38.36,38.19,38.22,101200.0,22.3993,22.4052,22.3059,22.3234,101200.0
2006-01-06 10:10:00,38.22,38.38,38.22,38.33,270000.0,22.3234,22.4168,22.3234,22.3876,270000.0
2006-01-06 10:20:00,38.32,38.33,38.16,38.23,70000.0,22.3818,22.3876,22.2883,22.3292,70000.0
2006-01-06 10:30:00,38.22,38.3,38.2,38.21,64400.0,22.3234,22.3701,22.3117,22.3175,64400.0
2006-01-06 10:40:00,38.21,38.23,38.09,38.16,95200.0,22.3175,22.3292,22.2475,22.2883,95200.0
2006-01-06 10:50:00,38.16,38.24,38.16,38.21,49200.0,22.2883,22.3351,22.2883,22.3175,49200.0
2006-01-06 11:00:00,38.21,38.23,38.16,38.22,68600.0,22.3175,22.3292,22.2883,22.3234,68600.0
2006-01-06 11:10:00,38.22,38.36,38.17,38.31,67600.0,22.3234,22.4052,22.2942,22.376,67600.0
2006-01-06 11:20:00,38.33,38.46,38.33,38.46,61800.0,22.3876,22.4636,22.3876,22.4636,61800.0
2006-01-06 11:30:00,38.46,38.46,38.37,38.38,57600.0,22.4636,22.4636,22.411,22.4168,57600.0
2006-01-06 11:40:00,38.37,38.37,38.33,38.33,45400.0,22.411,22.411,22.3876,22.3876,45400.0
2006-01-06 11:50:00,38.34,38.44,38.34,38.44,33600.0,22.3935,22.4519,22.3935,22.4519,33600.0
2006-01-06 12:00:00,38.43,38.5,38.42,38.45,58000.0,22.446,22.4869,22.4402,22.4577,58000.0
2006-01-06 12:10:00,38.45,38.55,38.45,38.55,42400.0,22.4577,22.5161,22.4577,22.5161,42400.0
2006-01-06 12:20:00,38.55,38.56,38.46,38.49,64200.0,22.5161,22.522,22.4636,22.4811,64200.0
2006-01-06 12:30:00,38.49,38.57,38.49,38.56,27400.0,22.4811,22.5278,22.4811,22.522,27400.0
2006-01-06 12:40:00,38.56,38.57,38.45,38.45,104800.0,22.522,22.5278,22.4577,22.4577,104800.0
2006-01-06 12:50:00,38.45,38.47,38.41,38.46,95200.0,22.4577,22.4694,22.4344,22.4636,95200.0
2006-01-06 13:00:00,38.46,38.46,38.4,38.42,38000.0,22.4636,22.4636,22.4285,22.4402,38000.0
2006-01-06 13:10:00,38.41,38.41,38.35,38.39,58800.0,22.4344,22.4344,22.3993,22.4227,58800.0
2006-01-06 13:20:00,38.38,38.4,38.37,38.4,59000.0,22.4168,22.4285,22.411,22.4285,59000.0
2006-01-06 13:30:00,38.4,38.4,38.36,38.38,50400.0,22.4285,22.4285,22.4052,22.4168,50400.0
2006-01-06 13:40:00,38.38,38.38,38.35,38.35,114800.0,22.4168,22.4168,22.3993,22.3993,114800.0
2006-01-06 13:50:00,38.35,38.35,38.34,38.35,121400.0,22.3993,22.3993,22.3935,22.3993,121400.0
2006-01-06 14:00:00,38.35,38.35,38.32,38.32,107800.0,22.3993,22.3993,22.3818,22.3818,107800.0
2006-01-06 14:10:00,38.32,38.4,38.3,38.33,77600.0,22.3818,22.4285,22.3701,22.3876,77600.0
2006-01-06 14:20:00,38.35,38.37,38.32,38.35,51200.0,22.3993,22.411,22.3818,22.3993,51200.0
2006-01-06 14:30:00,38.35,38.35,38.32,38.34,63200.0,22.3993,22.3993,22.3818,22.3935,63200.0
2006-01-06 14:40:00,38.35,38.38,38.35,38.38,324000.0,22.3993,22.4168,22.3993,22.4168,324000.0
2006-01-06 14:50:00,38.38,38.4,38.33,38.35,93400.0,22.4168,22.4285,22.3876,22.3993,93400.0
2006-01-06 15:00:00,38.37,38.37,38.32,38.32,105600.0,22.411,22.411,22.3818,22.3818,105600.0
2006-01-06 15:10:00,38.32,38.34,38.26,38.26,66800.0,22.3818,22.3935,22.3467,22.3467,66800.0
2006-01-06 15:20:00,38.26,38.26,38.2,38.21,96800.0,22.3467,22.3467,22.3117,22.3175,96800.0
2006-01-06 15:30:00,38.21,38.21,38.13,38.15,93600.0,22.3175,22.3175,22.2708,22.2825,93600.0
2006-01-06 15:40:00,38.15,38.16,38.1,38.13,125600.0,22.2825,22.2883,22.2533,22.2708,125600.0
2006-01-06 15:50:00,38.15,38.16,38.11,38.15,85400.0,22.2825,22.2883,22.2591,22.2825,85400.0
2006-01-09 09:30:00,38.15,38.17,38.0,38.07,67200.0,22.2825,22.2942,22.1949,22.2358,67200.0
2006-01-09 09:40:00,38.1,38.27,38.09,38.27,114200.0,22.2533,22.3526,22.2475,22.3526,114200.0
2006-01-09 09:50:00,38.28,38.33,38.23,38.33,104000.0,22.3584,22.3876,22.3292,22.3876,104000.0
2006-01-09 10:00:00,38.33,38.41,38.28,38.35,86800.0,22.3876,22.4344,22.3584,22.3993,86800.0
2006-01-09 10:10:00,38.37,38.37,38.3,38.33,91400.0,22.411,22.411,22.3701,22.3876,91400.0
2006-01-09 10:20:00,38.33,38.44,38.3,38.43,93200.0,22.3876,22.4519,22.3701,22.446,93200.0
2006-01-09 10:30:00,38.4,38.51,38.4,38.44,57600.0,22.4285,22.4928,22.4285,22.4519,57600.0
2006-01-09 10:40:00,38.44,38.44,38.4,38.42,31200.0,22.4519,22.4519,22.4285,22.4402,31200.0
2006-01-09 10:50:00,38.42,38.43,38.34,38.35,55800.0,22.4402,22.446,22.3935,22.3993,55800.0
2006-01-09 11:00:00,38.35,38.35,38.29,38.32,52000.0,22.3993,22.3993,22.3643,22.3818,52000.0
2006-01-09 11:10:00,38.3,38.3,38.23,38.23,26000.0,22.3701,22.3701,22.3292,22.3292,26000.0
2006-01-09 11:20:00,38.24,38.35,38.22,38.33,77600.0,22.3351,22.3993,22.3234,22.3876,77600.0
2006-01-09 11:30:00,38.32,38.33,38.27,38.27,44000.0,22.3818,22.3876,22.3526,22.3526,44000.0
2006-01-09 11:40:00,38.27,38.32,38.27,38.28,15800.0,22.3526,22.3818,22.3526,22.3584,15800.0
2006-01-09 11:50:00,38.28,38.31,38.25,38.31,20200.0,22.3584,22.376,22.3409,22.376,20200.0
2006-01-09 12:00:00,38.32,38.37,38.3,38.37,37000.0,22.3818,22.411,22.3701,22.411,37000.0
2006-01-09 12:10:00,38.37,38.39,38.35,38.37,41800.0,22.411,22.4227,22.3993,22.411,41800.0
2006-01-09 12:20:00,38.36,38.42,38.35,38.41,55600.0,22.4052,22.4402,22.3993,22.4344,55600.0
2006-01-09 12:30:00,38.41,38.41,38.35,38.37,95000.0,22.4344,22.4344,22.3993,22.411,95000.0
2006-01-09 12:40:00,38.37,38.45,38.37,38.42,29800.0,22.411,22.4577,22.411,22.4402,29800.0
2006-01-09 12:50:00,38.42,38.42,38.37,38.38,47400.0,22.4402,22.4402,22.411,22.4168,47400.0
2006-01-09 13:00:00,38.38,38.39,38.35,38.35,25400.0,22.4168,22.4227,22.3993,22.3993,25400.0
2006-01-09 13:10:00,38.35,38.38,38.33,38.37,28600.0,22.3993,22.4168,22.3876,22.411,28600.0
2006-01-09 13:20:00,38.37,38.43,38.37,38.41,92800.0,22.411,22.446,22.411,22.4344,92800.0
2006-01-09 13:30:00,38.43,38.49,38.4,38.49,46800.0,22.446,22.4811,22.4285,22.4811,46800.0
2006-01-09 13:40:00,38.48,38.51,38.45,38.45,35400.0,22.4752,22.4928,22.4577,22.4577,35400.0
2006-01-09 13:50:00,38.46,38.48,38.41,38.42,21800.0,22.4636,22.4752,22.4344,22.4402,21800.0
2006-01-09 14:00:00,38.42,38.45,38.41,38.45,37400.0,22.4402,22.4577,22.4344,22.4577,37400.0
2006-01-09 14:10:00,38.44,38.44,38.43,38.43,23000.0,22.4519,22.4519,22.446,22.446,23000.0
2006-01-09 14:20:00,38.43,38.44,38.42,38.43,39000.0,22.446,22.4519,22.4402,22.446,39000.0
2006-01-09 14:30:00,38.43,38.43,38.41,38.42,41600.0,22.446,22.446,22.4344,22.4402,41600.0
2006-01-09 14:40:00,38.42,38.46,38.41,38.45,131200.0,22.4402,22.4636,22.4344,22.4577,131200.0
2006-01-09 14:50:00,38.45,38.49,38.44,38.45,71800.0,22.4577,22.4811,22.4519,22.4577,71800.0
2006-01-09 15:00:00,38.45,38.45,38.4,38.43,31600.0,22.4577,22.4577,22.4285,22.446,31600.0
2006-01-09 15:10:00,38.43,38.44,38.42,38.42,26200.0,22.446,22.4519,22.4402,22.4402,26200.0
2006-01-09 15:20:00,38.42,38.46,38.41,38.45,87400.0,22.4402,22.4636,22.4344,22.4577,87400.0
2006-01-09 15:30:00,38.45,38.58,38.45,38.57,134200.0,22.4577,22.5337,22.4577,22.5278,134200.0
2006-01-09 15:40:00,38.57,38.66,38.57,38.64,118400.0,22.5278,22.5804,22.5278,22.5687,118400.0
2006-01-09 15:50:00,38.64,38.64,38.59,38.6,168000.0,22.5687,22.5687,22.5395,22.5453,168000.0
2006-01-10 09:30:00,38.63,38.7,38.54,38.62,147400.0,22.5629,22.6037,22.5103,22.557,147400.0
2006-01-10 09:40:00,38.65,38.87,38.65,38.81,116200.0,22.5745,22.703,22.5745,22.668,116200.0
2006-01-10 09:50:00,38.82,38.84,38.65,38.84,80600.0,22.6738,22.6855,22.5745,22.6855,80600.0
2006-01-10 10:00:00,38.82,38.88,38.65,38.65,93600.0,22.6738,22.7089,22.5745,22.5745,93600.0
2006-01-10 10:10:00,38.64,38.8,38.63,38.79,99600.0,22.5687,22.6621,22.5629,22.6563,99600.0
2006-01-10 10:20:00,38.79,38.93,38.77,38.91,95800.0,22.6563,22.7381,22.6446,22.7264,95800.0
2006-01-10 10:30:00,38.91,38.95,38.88,38.9,88400.0,22.7264,22.7498,22.7089,22.7206,88400.0
2006-01-10 10:40:00,38.89,38.9,38.86,38.87,97800.0,22.7147,22.7206,22.6972,22.703,97800.0
2006-01-10 10:50:00,38.88,38.92,38.87,38.92,58800.0,22.7089,22.7322,22.703,22.7322,58800.0
2006-01-10 11:00:00,38.91,38.92,38.85,38.85,147800.0,22.7264,22.7322,22.6914,22.6914,147800.0
2006-01-10 11:10:00,38.85,38.85,38.82,38.84,42800.0,22.6914,22.6914,22.6738,22.6855,42800.0
2006-01-10 11:20:00,38.84,38.88,38.84,38.86,62400.0,22.6855,22.7089,22.6855,22.6972,62400.0
2006-01-10 11:30:00,38.87,38.98,38.85,38.98,61800.0,22.703,22.7673,22.6914,22.7673,61800.0
2006-01-10 11:40:00,38.98,39.06,38.98,39.04,104400.0,22.7673,22.814,22.7673,22.8023,104400.0
2006-01-10 11:50:00,39.02,39.02,38.97,39.01,54800.0,22.7906,22.7906,22.7614,22.7848,54800.0
2006-01-10 12:00:00,38.99,39.08,38.99,39.08,103600.0,22.7731,22.8257,22.7731,22.8257,103600.0
2006-01-10 12:10:00,39.08,39.15,39.08,39.15,103400.0,22.8257,22.8666,22.8257,22.8666,103400.0
2006-01-10 12:20:00,39.15,39.15,39.13,39.13,43400.0,22.8666,22.8666,22.8549,22.8549,43400.0
2006-01-10 12:30:00,39.13,39.14,39.11,39.13,59600.0,22.8549,22.8607,22.8432,22.8549,59600.0
2006-01-10 12:40:00,39.13,39.13,39.09,39.1,69800.0,22.8549,22.8549,22.8315,22.8374,69800.0
2006-01-10 12:50:00,39.1,39.13,39.09,39.1,39000.0,22.8374,22.8549,22.8315,22.8374,39000.0
2006-01-10 13:00:00,39.1,39.13,39.1,39.11,58000.0,22.8374,22.8549,22.8374,22.8432,58000.0
2006-01-10 13:10:00,39.11,39.18,39.1,39.18,51400.0,22.8432,22.8841,22.8374,22.8841,51400.0
2006-01-10 13:20:00,39.18,39.25,39.17,39.24,86600.0,22.8841,22.925,22.8783,22.9191,86600.0
2006-01-10 13:30:00,39.24,39.27,39.23,39.24,89000.0,22.9191,22.9367,22.9133,22.9191,89000.0
2006-01-10 13:40:00,39.24,39.3,39.23,39.28,110800.0,22.9191,22.9542,22.9133,22.9425,110800.0
2006-01-10 13:50:00,39.29,39.3,39.28,39.3,84800.0,22.9483,22.9542,22.9425,22.9542,84800.0
2006-01-10 14:00:00,39.3,39.3,39.19,39.22,129600.0,22.9542,22.9542,22.8899,22.9075,129600.0
2006-01-10 14:10:00,39.22,39.27,39.22,39.25,113800.0,22.9075,22.9367,22.9075,22.925,113800.0
2006-01-10 14:20:00,39.24,39.27,39.19,39.19,76600.0,22.9191,22.9367,22.8899,22.8899,76600.0
2006-01-10 14:30:00,39.19,39.2,39.09,39.09,72800.0,22.8899,22.8958,22.8315,22.8315,72800.0
2006-01-10 14:40:00,39.09,39.13,39.07,39.13,74400.0,22.8315,22.8549,22.8198,22.8549,74400.0
2006-01-10 14:50:00,39.13,39.17,39.12,39.16,57000.0,22.8549,22.8783,22.8491,22.8724,57000.0
2006-01-10 15:00:00,39.16,39.2,39.14,39.14,33400.0,22.8724,22.8958,22.8607,22.8607,33400.0
2006-01-10 15:10:00,39.13,39.18,39.05,39.18,73600.0,22.8549,22.8841,22.8082,22.8841,73600.0
2006-01-10 15:20:00,39.17,39.23,39.17,39.22,99000.0,22.8783,22.9133,22.8783,22.9075,99000.0
2006-01-10 15:30:00,39.22,39.24,39.19,39.24,68400.0,22.9075,22.9191,22.8899,22.9191,68400.0
2006-01-10 15:40:00,39.23,39.29,39.23,39.27,99200.0,22.9133,22.9483,22.9133,22.9367,99200.0
2006-01-10 15:50:00,39.26,39.27,39.2,39.24,139600.0,22.9308,22.9367,22.8958,22.9191,139600.0
2006-01-11 09:30:00,39.25,39.26,39.19,39.2,123400.0,22.925,22.9308,22.8899,22.8958,123400.0
2006-01-11 09:40:00,39.2,39.2,39.01,39.17,94200.0,22.8958,22.8958,22.7848,22.8783,94200.0
2006-01-11 09:50:00,39.17,39.3,39.15,39.17,128400.0,22.8783,22.9542,22.8666,22.8783,128400.0
2006-01-11 10:00:00,39.17,39.18,39.06,39.08,31400.0,22.8783,22.8841,22.814,22.8257,31400.0
2006-01-11 10:10:00,39.08,39.16,39.07,39.16,62200.0,22.8257,22.8724,22.8198,22.8724,62200.0
2006-01-11 10:20:00,39.16,39.17,39.1,39.14,47800.0,22.8724,22.8783,22.8374,22.8607,47800.0
2006-01-11 10:30:00,39.14,39.16,39.1,39.15,52400.0,22.8607,22.8724,22.8374,22.8666,52400.0
2006-01-11 10:40:00,39.16,39.22,39.13,39.14,33800.0,22.8724,22.9075,22.8549,22.8607,33800.0
2006-01-11 10:50:00,39.15,39.15,39.1,39.13,53200.0,22.8666,22.8666,22.8374,22.8549,53200.0
2006-01-11 11:00:00,39.13,39.13,39.06,39.07,41800.0,22.8549,22.8549,22.814,22.8198,41800.0
2006-01-11 11:10:00,39.05,39.08,39.0,39.0,65600.0,22.8082,22.8257,22.779,22.779,65600.0
2006-01-11 11:20:00,38.99,39.05,38.99,39.0,70400.0,22.7731,22.8082,22.7731,22.779,70400.0
2006-01-11 11:30:00,39.01,39.07,38.97,39.07,85000.0,22.7848,22.8198,22.7614,22.8198,85000.0
2006-01-11 11:40:00,39.07,39.08,39.0,39.08,48600.0,22.8198,22.8257,22.779,22.8257,48600.0
2006-01-11 11:50:00,39.07,39.08,39.02,39.05,47200.0,22.8198,22.8257,22.7906,22.8082,47200.0
2006-01-11 12:00:00,39.06,39.08,39.05,39.07,63800.0,22.814,22.8257,22.8082,22.8198,63800.0
2006-01-11 12:10:00,39.06,39.08,39.02,39.08,53000.0,22.814,22.8257,22.7906,22.8257,53000.0
2006-01-11 12:20:00,39.09,39.13,39.08,39.1,37200.0,22.8315,22.8549,22.8257,22.8374,37200.0
2006-01-11 12:30:00,39.1,39.13,39.1,39.13,31200.0,22.8374,22.8549,22.8374,22.8549,31200.0
2006-01-11 12:40:00,39.13,39.2,39.1,39.15,35000.0,22.8549,22.8958,22.8374,22.8666,35000.0
2006-01-11 12:50:00,39.15,39.19,39.13,39.13,21800.0,22.8666,22.8899,22.8549,22.8549,21800.0
2006-01-11 13:00:00,39.13,39.13,39.09,39.1,43600.0,22.8549,22.8549,22.8315,22.8374,43600.0
2006-01-11 13:10:00,39.1,39.13,39.04,39.12,51000.0,22.8374,22.8549,22.8023,22.8491,51000.0
2006-01-11 13:20:00,39.1,39.1,39.07,39.07,38800.0,22.8374,22.8374,22.8198,22.8198,38800.0
2006-01-11 13:30:00,39.07,39.07,39.03,39.06,20600.0,22.8198,22.8198,22.7965,22.814,20600.0
2006-01-11 13:40:00,39.06,39.11,39.06,39.08,27800.0,22.814,22.8432,22.814,22.8257,27800.0
2006-01-11 13:50:00,39.08,39.1,39.04,39.09,52800.0,22.8257,22.8374,22.8023,22.8315,52800.0
2006-01-11 14:00:00,39.09,39.13,39.07,39.12,42200.0,22.8315,22.8549,22.8198,22.8491,42200.0
2006-01-11 14:10:00,39.13,39.17,39.1,39.13,41000.0,22.8549,22.8783,22.8374,22.8549,41000.0
2006-01-11 14:20:00,39.13,39.19,39.12,39.15,52000.0,22.8549,22.8899,22.8491,22.8666,52000.0
2006-01-11 14:30:00,39.15,39.19,39.15,39.18,28200.0,22.8666,22.8899,22.8666,22.8841,28200.0
2006-01-11 14:40:00,39.18,39.19,39.13,39.14,37200.0,22.8841,22.8899,22.8549,22.8607,37200.0
2006-01-11 14:50:00,39.14,39.16,39.1,39.16,42800.0,22.8607,22.8724,22.8374,22.8724,42800.0
2006-01-11 15:00:00,39.15,39.17,39.13,39.13,34800.0,22.8666,22.8783,22.8549,22.8549,34800.0
2006-01-11 15:10:00,39.13,39.15,39.1,39.1,20400.0,22.8549,22.8666,22.8374,22.8374,20400.0
2006-01-11 15:20:00,39.1,39.1,39.06,39.07,67200.0,22.8374,22.8374,22.814,22.8198,67200.0
2006-01-11 15:30:00,39.08,39.12,39.05,39.1,41400.0,22.8257,22.8491,22.8082,22.8374,41400.0
2006-01-11 15:40:00,39.1,39.16,39.1,39.1,58800.0,22.8374,22.8724,22.8374,22.8374,58800.0
2006-01-11 15:50:00,39.1,39.1,39.05,39.1,181000.0,22.8374,22.8374,22.8082,22.8374,181000.0
2006-01-12 09:30:00,39.1,39.11,38.83,38.83,86000.0,22.8374,22.8432,22.6797,22.6797,86000.0
2006-01-12 09:40:00,38.83,38.9,38.77,38.9,72200.0,22.6797,22.7206,22.6446,22.7206,72200.0
2006-01-12 09:50:00,38.9,38.95,38.72,38.74,59800.0,22.7206,22.7498,22.6154,22.6271,59800.0
2006-01-12 10:00:00,38.76,38.91,38.74,38.87,64400.0,22.6388,22.7264,22.6271,22.703,64400.0
2006-01-12 10:10:00,38.87,38.88,38.8,38.81,36200.0,22.703,22.7089,22.6621,22.668,36200.0
2006-01-12 10:20:00,38.8,38.87,38.8,38.85,80000.0,22.6621,22.703,22.6621,22.6914,80000.0
2006-01-12 10:30:00,38.84,38.87,38.79,38.85,51800.0,22.6855,22.703,22.6563,22.6914,51800.0
2006-01-12 10:40:00,38.85,38.88,38.8,38.88,35400.0,22.6914,22.7089,22.6621,22.7089,35400.0
2006-01-12 10:50:00,38.87,38.9,38.87,38.88,28200.0,22.703,22.7206,22.703,22.7089,28200.0
2006-01-12 11:00:00,38.88,38.91,38.85,38.85,54400.0,22.7089,22.7264,22.6914,22.6914,54400.0
2006-01-12 11:10:00,38.85,38.88,38.84,38.88,23600.0,22.6914,22.7089,22.6855,22.7089,23600.0
2006-01-12 11:20:00,38.91,38.93,38.84,38.84,34600.0,22.7264,22.7381,22.6855,22.6855,34600.0
2006-01-12 11:30:00,38.81,38.83,38.81,38.83,34000.0,22.668,22.6797,22.668,22.6797,34000.0
2006-01-12 11:40:00,38.83,38.88,38.8,38.87,43000.0,22.6797,22.7089,22.6621,22.703,43000.0
2006-01-12 11:50:00,38.87,38.87,38.85,38.87,45600.0,22.703,22.703,22.6914,22.703,45600.0
2006-01-12 12:00:00,38.87,38.87,38.86,38.87,38600.0,22.703,22.703,22.6972,22.703,38600.0
2006-01-12 12:10:00,38.86,38.87,38.85,38.87,21800.0,22.6972,22.703,22.6914,22.703,21800.0
2006-01-12 12:20:00,38.87,38.87,38.83,38.84,42800.0,22.703,22.703,22.6797,22.6855,42800.0
2006-01-12 12:30:00,38.83,38.85,38.83,38.84,65600.0,22.6797,22.6914,22.6797,22.6855,65600.0
2006-01-12 12:40:00,38.84,38.87,38.84,38.87,89600.0,22.6855,22.703,22.6855,22.703,89600.0
2006-01-12 12:50:00,38.87,38.92,38.87,38.9,69400.0,22.703,22.7322,22.703,22.7206,69400.0
2006-01-12 13:00:00,38.9,38.98,38.9,38.96,86200.0,22.7206,22.7673,22.7206,22.7556,86200.0
2006-01-12 13:10:00,38.96,39.03,38.96,39.02,30800.0,22.7556,22.7965,22.7556,22.7906,30800.0
2006-01-12 13:20:00,39.02,39.03,39.01,39.02,13200.0,22.7906,22.7965,22.7848,22.7906,13200.0
2006-01-12 13:30:00,39.01,39.02,39.0,39.02,13600.0,22.7848,22.7906,22.779,22.7906,13600.0
2006-01-12 13:40:00,39.0,39.04,38.99,39.04,17400.0,22.779,22.8023,22.7731,22.8023,17400.0
2006-01-12 13:50:00,39.03,39.05,39.01,39.04,62400.0,22.7965,22.8082,22.7848,22.8023,62400.0
2006-01-12 14:00:00,39.04,39.05,39.0,39.03,100400.0,22.8023,22.8082,22.779,22.7965,100400.0
2006-01-12 14:10:00,39.02,39.09,39.02,39.08,39000.0,22.7906,22.8315,22.7906,22.8257,39000.0
2006-01-12 14:20:00,39.08,39.16,39.07,39.12,83800.0,22.8257,22.8724,22.8198,22.8491,83800.0
2006-01-12 14:30:00,39.1,39.1,39.02,39.06,100400.0,22.8374,22.8374,22.7906,22.814,100400.0
2006-01-12 14:40:00,39.05,39.06,38.97,38.99,34800.0,22.8082,22.814,22.7614,22.7731,34800.0
2006-01-12 14:50:00,38.99,39.02,38.96,38.96,50600.0,22.7731,22.7906,22.7556,22.7556,50600.0
2006-01-12 15:00:00,38.96,38.98,38.93,38.96,34000.0,22.7556,22.7673,22.7381,22.7556,34000.0
2006-01-12 15:10:00,38.95,38.98,38.94,38.96,37800.0,22.7498,22.7673,22.7439,22.7556,37800.0
2006-01-12 15:20:00,38.96,38.99,38.95,38.99,54200.0,22.7556,22.7731,22.7498,22.7731,54200.0
2006-01-12 15:30:00,38.99,39.08,38.99,39.07,52200.0,22.7731,22.8257,22.7731,22.8198,52200.0
2006-01-12 15:40:00,39.07,39.07,39.0,39.04,57200.0,22.8198,22.8198,22.779,22.8023,57200.0
2006-01-12 15:50:00,39.04,39.09,39.03,39.09,101000.0,22.8023,22.8315,22.7965,22.8315,101000.0
2006-01-13 09:30:00,39.25,39.25,39.18,39.23,109000.0,22.925,22.925,22.8841,22.9133,109000.0
2006-01-13 09:40:00,39.23,39.24,39.15,39.24,56600.0,22.9133,22.9191,22.8666,22.9191,56600.0
2006-01-13 09:50:00,39.23,39.33,39.23,39.27,110400.0,22.9133,22.9717,22.9133,22.9367,110400.0
2006-01-13 10:00:00,39.29,39.29,39.18,39.25,91000.0,22.9483,22.9483,22.8841,22.925,91000.0
2006-01-13 10:10:00,39.25,39.27,39.21,39.22,46800.0,22.925,22.9367,22.9016,22.9075,46800.0
2006-01-13 10:20:00,39.22,39.24,39.19,39.2,81400.0,22.9075,22.9191,22.8899,22.8958,81400.0
2006-01-13 10:30:00,39.2,39.24,39.18,39.24,45400.0,22.8958,22.9191,22.8841,22.9191,45400.0
2006-01-13 10:40:00,39.24,39.27,39.2,39.26,83200.0,22.9191,22.9367,22.8958,22.9308,83200.0
2006-01-13 10:50:00,39.26,39.43,39.25,39.4,83600.0,22.9308,23.0301,22.925,23.0126,83600.0
2006-01-13 11:00:00,39.4,39.48,39.39,39.47,75600.0,23.0126,23.0593,23.0068,23.0535,75600.0
2006-01-13 11:10:00,39.47,39.56,39.47,39.55,75600.0,23.0535,23.106,23.0535,23.1002,75600.0
2006-01-13 11:20:00,39.54,39.56,39.48,39.48,50800.0,23.0944,23.106,23.0593,23.0593,50800.0
2006-01-13 11:30:00,39.49,39.59,39.49,39.58,47800.0,23.0652,23.1236,23.0652,23.1177,47800.0
2006-01-13 11:40:00,39.58,39.58,39.55,39.58,37800.0,23.1177,23.1177,23.1002,23.1177,37800.0
2006-01-13 11:50:00,39.58,39.61,39.52,39.53,49600.0,23.1177,23.1353,23.0827,23.0885,49600.0
2006-01-13 12:00:00,39.53,39.55,39.51,39.52,54600.0,23.0885,23.1002,23.0768,23.0827,54600.0
2006-01-13 12:10:00,39.53,39.58,39.53,39.56,22200.0,23.0885,23.1177,23.0885,23.106,22200.0
2006-01-13 12:20:00,39.57,39.57,39.54,39.54,23800.0,23.1119,23.1119,23.0944,23.0944,23800.0
2006-01-13 12:30:00,39.54,39.54,39.5,39.52,40600.0,23.0944,23.0944,23.071,23.0827,40600.0
2006-01-13 12:40:00,39.52,39.52,39.37,39.38,61000.0,23.0827,23.0827,22.9951,23.0009,61000.0
2006-01-13 12:50:00,39.38,39.42,39.37,39.4,47600.0,23.0009,23.0243,22.9951,23.0126,47600.0
2006-01-13 13:00:00,39.38,39.4,39.37,39.38,56200.0,23.0009,23.0126,22.9951,23.0009,56200.0
2006-01-13 13:10:00,39.38,39.38,39.32,39.35,36800.0,23.0009,23.0009,22.9659,22.9834,36800.0
2006-01-13 13:20:00,39.35,39.38,39.34,39.38,37000.0,22.9834,23.0009,22.9776,23.0009,37000.0
2006-01-13 13:30:00,39.38,39.38,39.32,39.37,41600.0,23.0009,23.0009,22.9659,22.9951,41600.0
2006-01-13 13:40:00,39.35,39.35,39.32,39.34,20400.0,22.9834,22.9834,22.9659,22.9776,20400.0
2006-01-13 13:50:00,39.34,39.38,39.34,39.37,34000.0,22.9776,23.0009,22.9776,22.9951,34000.0
2006-01-13 14:00:00,39.36,39.42,39.35,39.39,41400.0,22.9892,23.0243,22.9834,23.0068,41400.0
2006-01-13 14:10:00,39.4,39.4,39.31,39.34,33000.0,23.0126,23.0126,22.96,22.9776,33000.0
2006-01-13 14:20:00,39.34,39.4,39.34,39.35,23400.0,22.9776,23.0126,22.9776,22.9834,23400.0
2006-01-13 14:30:00,39.35,39.4,39.34,39.39,38600.0,22.9834,23.0126,22.9776,23.0068,38600.0
2006-01-13 14:40:00,39.39,39.45,39.35,39.36,42400.0,23.0068,23.0418,22.9834,22.9892,42400.0
2006-01-13 14:50:00,39.35,39.38,39.32,39.33,66600.0,22.9834,23.0009,22.9659,22.9717,66600.0
2006-01-13 15:00:00,39.31,39.32,39.26,39.27,43200.0,22.96,22.9659,22.9308,22.9367,43200.0
2006-01-13 15:10:00,39.27,39.27,39.24,39.27,38800.0,22.9367,22.9367,22.9191,22.9367,38800.0
2006-01-13 15:20:00,39.28,39.33,39.27,39.33,26000.0,22.9425,22.9717,22.9367,22.9717,26000.0
2006-01-13 15:30:00,39.31,39.35,39.3,39.33,48400.0,22.96,22.9834,22.9542,22.9717,48400.0
2006-01-13 15:40:00,39.33,39.36,39.32,39.33,61600.0,22.9717,22.9892,22.9659,22.9717,61600.0
2006-01-13 15:50:00,39.33,39.36,39.33,39.35,88800.0,22.9717,22.9892,22.9717,22.9834,88800.0
2006-01-17 09:30:00,39.36,39.39,39.31,39.34,195000.0,22.9892,23.0068,22.96,22.9776,195000.0
2006-01-17 09:40:00,39.33,39.34,39.28,39.32,119200.0,22.9717,22.9776,22.9425,22.9659,119200.0
2006-01-17 09:50:00,39.3,39.4,39.3,39.35,65800.0,22.9542,23.0126,22.9542,22.9834,65800.0
2006-01-17 10:00:00,39.35,39.35,39.3,39.3,78800.0,22.9834,22.9834,22.9542,22.9542,78800.0
2006-01-17 10:10:00,39.3,39.34,39.29,39.3,274000.0,22.9542,22.9776,22.9483,22.9542,274000.0
2006-01-17 10:20:00,39.3,39.35,39.3,39.34,115200.0,22.9542,22.9834,22.9542,22.9776,115200.0
2006-01-17 10:30:00,39.34,39.34,39.21,39.24,80600.0,22.9776,22.9776,22.9016,22.9191,80600.0
2006-01-17 10:40:00,39.25,39.31,39.23,39.31,48800.0,22.925,22.96,22.9133,22.96,48800.0
2006-01-17 10:50:00,39.33,39.33,39.27,39.27,60600.0,22.9717,22.9717,22.9367,22.9367,60600.0
2006-01-17 11:00:00,39.29,39.42,39.27,39.42,48800.0,22.9483,23.0243,22.9367,23.0243,48800.0
2006-01-17 11:10:00,39.42,39.46,39.4,39.42,53200.0,23.0243,23.0476,23.0126,23.0243,53200.0
2006-01-17 11:20:00,39.42,39.42,39.29,39.29,38600.0,23.0243,23.0243,22.9483,22.9483,38600.0
2006-01-17 11:30:00,39.29,39.3,39.2,39.21,53800.0,22.9483,22.9542,22.8958,22.9016,53800.0
2006-01-17 11:40:00,39.2,39.2,39.17,39.17,66000.0,22.8958,22.8958,22.8783,22.8783,66000.0
2006-01-17 11:50:00,39.17,39.23,39.17,39.21,60600.0,22.8783,22.9133,22.8783,22.9016,60600.0
2006-01-17 12:00:00,39.22,39.24,39.22,39.23,42600.0,22.9075,22.9191,22.9075,22.9133,42600.0
2006-01-17 12:10:00,39.23,39.24,39.16,39.16,87800.0,22.9133,22.9191,22.8724,22.8724,87800.0
2006-01-17 12:20:00,39.16,39.16,39.1,39.1,79200.0,22.8724,22.8724,22.8374,22.8374,79200.0
2006-01-17 12:30:00,39.1,39.14,39.01,39.04,133800.0,22.8374,22.8607,22.7848,22.8023,133800.0
2006-01-17 12:40:00,39.03,39.18,39.03,39.16,47200.0,22.7965,22.8841,22.7965,22.8724,47200.0
2006-01-17 12:50:00,39.16,39.2,39.15,39.15,59200.0,22.8724,22.8958,22.8666,22.8666,59200.0
2006-01-17 13:00:00,39.15,39.17,39.13,39.16,32000.0,22.8666,22.8783,22.8549,22.8724,32000.0
2006-01-17 13:10:00,39.16,39.17,39.1,39.1,50400.0,22.8724,22.8783,22.8374,22.8374,50400.0
2006-01-17 13:20:00,39.1,39.13,39.09,39.13,49400.0,22.8374,22.8549,22.8315,22.8549,49400.0
2006-01-17 13:30:00,39.13,39.18,39.13,39.16,31400.0,22.8549,22.8841,22.8549,22.8724,31400.0
2006-01-17 13:40:00,39.16,39.18,39.13,39.14,51600.0,22.8724,22.8841,22.8549,22.8607,51600.0
2006-01-17 13:50:00,39.13,39.26,39.13,39.2,54000.0,22.8549,22.9308,22.8549,22.8958,54000.0
2006-01-17 14:00:00,39.21,39.33,39.21,39.25,52200.0,22.9016,22.9717,22.9016,22.925,52200.0
2006-01-17 14:10:00,39.25,39.27,39.15,39.16,48200.0,22.925,22.9367,22.8666,22.8724,48200.0
2006-01-17 14:20:00,39.16,39.16,39.07,39.07,74600.0,22.8724,22.8724,22.8198,22.8198,74600.0
2006-01-17 14:30:00,39.07,39.09,39.04,39.05,65600.0,22.8198,22.8315,22.8023,22.8082,65600.0
2006-01-17 14:40:00,39.05,39.07,38.99,39.01,65400.0,22.8082,22.8198,22.7731,22.7848,65400.0
2006-01-17 14:50:00,39.02,39.1,38.99,39.09,67600.0,22.7906,22.8374,22.7731,22.8315,67600.0
2006-01-17 15:00:00,39.09,39.15,39.06,39.13,47600.0,22.8315,22.8666,22.814,22.8549,47600.0
2006-01-17 15:10:00,39.14,39.19,39.13,39.15,39600.0,22.8607,22.8899,22.8549,22.8666,39600.0
2006-01-17 15:20:00,39.15,39.17,39.14,39.14,62400.0,22.8666,22.8783,22.8607,22.8607,62400.0
2006-01-17 15:30:00,39.13,39.13,39.1,39.1,65800.0,22.8549,22.8549,22.8374,22.8374,65800.0
2006-01-17 15:40:00,39.1,39.12,39.03,39.03,95200.0,22.8374,22.8491,22.7965,22.7965,95200.0
2006-01-17 15:50:00,39.03,39.05,38.98,38.98,210000.0,22.7965,22.8082,22.7673,22.7673,210000.0
2006-01-18 09:30:00,39.0,39.06,38.88,38.97,214200.0,22.779,22.814,22.7089,22.7614,214200.0
2006-01-18 09:40:00,38.99,39.2,38.96,39.2,96200.0,22.7731,22.8958,22.7556,22.8958,96200.0
2006-01-18 09:50:00,39.2,39.35,39.2,39.27,204200.0,22.8958,22.9834,22.8958,22.9367,204200.0
2006-01-18 10:00:00,39.29,39.55,39.29,39.55,98000.0,22.9483,23.1002,22.9483,23.1002,98000.0
2006-01-18 10:10:00,39.52,39.57,39.41,39.56,104000.0,23.0827,23.1119,23.0184,23.106,104000.0
2006-01-18 10:20:00,39.57,39.58,39.35,39.37,115800.0,23.1119,23.1177,22.9834,22.9951,115800.0
2006-01-18 10:30:00,39.38,39.38,39.17,39.17,51400.0,23.0009,23.0009,22.8783,22.8783,51400.0
2006-01-18 10:40:00,39.18,39.2,39.14,39.14,47000.0,22.8841,22.8958,22.8607,22.8607,47000.0
2006-01-18 10:50:00,39.14,39.18,39.06,39.08,36200.0,22.8607,22.8841,22.814,22.8257,36200.0
2006-01-18 11:00:00,39.08,39.12,39.08,39.1,47800.0,22.8257,22.8491,22.8257,22.8374,47800.0
2006-01-18 11:10:00,39.1,39.13,39.05,39.1,89800.0,22.8374,22.8549,22.8082,22.8374,89800.0
2006-01-18 11:20:00,39.1,39.17,39.1,39.15,48200.0,22.8374,22.8783,22.8374,22.8666,48200.0
2006-01-18 11:30:00,39.14,39.14,38.95,39.03,63600.0,22.8607,22.8607,22.7498,22.7965,63600.0
2006-01-18 11:40:00,39.02,39.02,38.98,38.99,18800.0,22.7906,22.7906,22.7673,22.7731,18800.0
2006-01-18 11:50:00,39.0,39.01,38.91,39.0,42200.0,22.779,22.7848,22.7264,22.779,42200.0
2006-01-18 12:00:00,39.0,39.03,38.98,39.02,40600.0,22.779,22.7965,22.7673,22.7906,40600.0
2006-01-18 12:10:00,39.03,39.04,38.95,38.99,52800.0,22.7965,22.8023,22.7498,22.7731,52800.0
2006-01-18 12:20:00,38.99,38.99,38.91,38.91,48000.0,22.7731,22.7731,22.7264,22.7264,48000.0
2006-01-18 12:30:00,38.91,38.95,38.88,38.95,35000.0,22.7264,22.7498,22.7089,22.7498,35000.0
2006-01-18 12:40:00,38.95,39.05,38.95,39.02,26800.0,22.7498,22.8082,22.7498,22.7906,26800.0
2006-01-18 12:50:00,39.03,39.07,39.01,39.03,42000.0,22.7965,22.8198,22.7848,22.7965,42000.0
2006-01-18 13:00:00,39.04,39.06,39.02,39.05,15200.0,22.8023,22.814,22.7906,22.8082,15200.0
2006-01-18 13:10:00,39.04,39.08,39.01,39.01,18400.0,22.8023,22.8257,22.7848,22.7848,18400.0
2006-01-18 13:20:00,39.02,39.02,38.91,38.91,38200.0,22.7906,22.7906,22.7264,22.7264,38200.0
2006-01-18 13:30:00,38.91,38.95,38.88,38.92,33400.0,22.7264,22.7498,22.7089,22.7322,33400.0
2006-01-18 13:40:00,38.92,38.98,38.91,38.95,12600.0,22.7322,22.7673,22.7264,22.7498,12600.0
2006-01-18 13:50:00,38.95,38.97,38.92,38.97,31600.0,22.7498,22.7614,22.7322,22.7614,31600.0
2006-01-18 14:00:00,38.97,39.0,38.96,38.99,66000.0,22.7614,22.779,22.7556,22.7731,66000.0
2006-01-18 14:10:00,38.99,39.09,38.97,39.09,37800.0,22.7731,22.8315,22.7614,22.8315,37800.0
2006-01-18 14:20:00,39.13,39.13,39.05,39.11,29800.0,22.8549,22.8549,22.8082,22.8432,29800.0
2006-01-18 14:30:00,39.12,39.12,39.01,39.02,75000.0,22.8491,22.8491,22.7848,22.7906,75000.0
2006-01-18 14:40:00,39.02,39.02,38.94,38.94,38200.0,22.7906,22.7906,22.7439,22.7439,38200.0
2006-01-18 14:50:00,38.94,38.94,38.86,38.9,54800.0,22.7439,22.7439,22.6972,22.7206,54800.0
2006-01-18 15:00:00,38.91,38.95,38.88,38.95,51800.0,22.7264,22.7498,22.7089,22.7498,51800.0
2006-01-18 15:10:00,38.95,39.03,38.93,39.03,61000.0,22.7498,22.7965,22.7381,22.7965,61000.0
2006-01-18 15:20:00,39.02,39.06,38.99,39.05,59800.0,22.7906,22.814,22.7731,22.8082,59800.0
2006-01-18 15:30:00,39.04,39.1,39.04,39.1,44800.0,22.8023,22.8374,22.8023,22.8374,44800.0
2006-01-18 15:40:00,39.09,39.15,39.08,39.13,67200.0,22.8315,22.8666,22.8257,22.8549,67200.0
2006-01-18 15:50:00,39.15,39.15,39.08,39.09,221000.0,22.8666,22.8666,22.8257,22.8315,221000.0
2006-01-19 09:30:00,39.12,39.22,39.03,39.05,84200.0,22.8491,22.9075,22.7965,22.8082,84200.0
2006-01-19 09:40:00,39.05,39.05,38.95,38.97,106000.0,22.8082,22.8082,22.7498,22.7614,106000.0
2006-01-19 09:50:00,38.95,39.13,38.95,39.13,58800.0,22.7498,22.8549,22.7498,22.8549,58800.0
2006-01-19 10:00:00,39.13,39.16,39.03,39.04,242200.0,22.8549,22.8724,22.7965,22.8023,242200.0
2006-01-19 10:10:00,39.04,39.13,39.04,39.09,84600.0,22.8023,22.8549,22.8023,22.8315,84600.0
2006-01-19 10:20:00,39.08,39.24,39.08,39.17,62200.0,22.8257,22.9191,22.8257,22.8783,62200.0
2006-01-19 10:30:00,39.17,39.25,39.17,39.17,40800.0,22.8783,22.925,22.8783,22.8783,40800.0
2006-01-19 10:40:00,39.16,39.31,39.16,39.26,43800.0,22.8724,22.96,22.8724,22.9308,43800.0
2006-01-19 10:50:00,39.27,39.29,39.23,39.25,54000.0,22.9367,22.9483,22.9133,22.925,54000.0
2006-01-19 11:00:00,39.24,39.3,39.24,39.28,92200.0,22.9191,22.9542,22.9191,22.9425,92200.0
2006-01-19 11:10:00,39.29,39.29,39.24,39.27,36800.0,22.9483,22.9483,22.9191,22.9367,36800.0
2006-01-19 11:20:00,39.28,39.42,39.27,39.41,37600.0,22.9425,23.0243,22.9367,23.0184,37600.0
2006-01-19 11:30:00,39.41,39.42,39.31,39.33,40200.0,23.0184,23.0243,22.96,22.9717,40200.0
2006-01-19 11:40:00,39.33,39.4,39.31,39.4,44000.0,22.9717,23.0126,22.96,23.0126,44000.0
2006-01-19 11:50:00,39.4,39.46,39.38,39.44,67000.0,23.0126,23.0476,23.0009,23.036,67000.0
2006-01-19 12:00:00,39.43,39.51,39.4,39.44,72600.0,23.0301,23.0768,23.0126,23.036,72600.0
2006-01-19 12:10:00,39.44,39.59,39.44,39.55,50800.0,23.036,23.1236,23.036,23.1002,50800.0
2006-01-19 12:20:00,39.55,39.56,39.48,39.52,53400.0,23.1002,23.106,23.0593,23.0827,53400.0
2006-01-19 12:30:00,39.52,39.52,39.49,39.49,127000.0,23.0827,23.0827,23.0652,23.0652,127000.0
2006-01-19 12:40:00,39.49,39.55,39.49,39.55,36800.0,23.0652,23.1002,23.0652,23.1002,36800.0
2006-01-19 12:50:00,39.55,39.62,39.55,39.62,51200.0,23.1002,23.1411,23.1002,23.1411,51200.0
2006-01-19 13:00:00,39.62,39.74,39.62,39.73,85400.0,23.1411,23.2112,23.1411,23.2053,85400.0
2006-01-19 13:10:00,39.73,39.76,39.72,39.75,58000.0,23.2053,23.2229,23.1995,23.217,58000.0
2006-01-19 13:20:00,39.75,39.77,39.74,39.77,44200.0,23.217,23.2287,23.2112,23.2287,44200.0
2006-01-19 13:30:00,39.76,39.85,39.76,39.83,65800.0,23.2229,23.2754,23.2229,23.2637,65800.0
2006-01-19 13:40:00,39.84,39.87,39.82,39.83,47400.0,23.2696,23.2871,23.2579,23.2637,47400.0
2006-01-19 13:50:00,39.83,39.86,39.8,39.84,87000.0,23.2637,23.2813,23.2462,23.2696,87000.0
2006-01-19 14:00:00,39.84,39.85,39.77,39.82,106600.0,23.2696,23.2754,23.2287,23.2579,106600.0
2006-01-19 14:10:00,39.81,39.85,39.8,39.84,35800.0,23.2521,23.2754,23.2462,23.2696,35800.0
2006-01-19 14:20:00,39.84,39.84,39.71,39.72,53600.0,23.2696,23.2696,23.1937,23.1995,53600.0
2006-01-19 14:30:00,39.71,39.74,39.7,39.71,44400.0,23.1937,23.2112,23.1878,23.1937,44400.0
2006-01-19 14:40:00,39.71,39.71,39.62,39.63,48600.0,23.1937,23.1937,23.1411,23.1469,48600.0
2006-01-19 14:50:00,39.63,39.7,39.62,39.68,75200.0,23.1469,23.1878,23.1411,23.1761,75200.0
2006-01-19 15:00:00,39.67,39.68,39.6,39.62,85000.0,23.1703,23.1761,23.1294,23.1411,85000.0
2006-01-19 15:10:00,39.61,39.63,39.57,39.58,70400.0,23.1353,23.1469,23.1119,23.1177,70400.0
2006-01-19 15:20:00,39.57,39.62,39.52,39.62,92200.0,23.1119,23.1411,23.0827,23.1411,92200.0
2006-01-19 15:30:00,39.62,39.62,39.54,39.56,43000.0,23.1411,23.1411,23.0944,23.106,43000.0
2006-01-19 15:40:00,39.58,39.6,39.53,39.56,64000.0,23.1177,23.1294,23.0885,23.106,64000.0
2006-01-19 15:50:00,39.56,39.6,39.52,39.55,142600.0,23.106,23.1294,23.0827,23.1002,142600.0
2006-01-20 09:30:00,39.88,39.88,39.19,39.34,190600.0,23.293,23.293,22.8899,22.9776,190600.0
2006-01-20 09:40:00,39.32,39.37,39.26,39.37,100400.0,22.9659,22.9951,22.9308,22.9951,100400.0
2006-01-20 09:50:00,39.35,39.41,39.33,39.33,28800.0,22.9834,23.0184,22.9717,22.9717,28800.0
2006-01-20 10:00:00,39.33,39.33,39.26,39.27,71400.0,22.9717,22.9717,22.9308,22.9367,71400.0
2006-01-20 10:10:00,39.27,39.32,39.27,39.32,76600.0,22.9367,22.9659,22.9367,22.9659,76600.0
2006-01-20 10:20:00,39.34,39.35,39.22,39.22,67200.0,22.9776,22.9834,22.9075,22.9075,67200.0
2006-01-20 10:30:00,39.21,39.32,39.16,39.29,39400.0,22.9016,22.9659,22.8724,22.9483,39400.0
2006-01-20 10:40:00,39.29,39.3,39.2,39.2,75200.0,22.9483,22.9542,22.8958,22.8958,75200.0
2006-01-20 10:50:00,39.19,39.2,39.03,39.19,75200.0,22.8899,22.8958,22.7965,22.8899,75200.0
2006-01-20 11:00:00,39.18,39.18,39.05,39.05,78200.0,22.8841,22.8841,22.8082,22.8082,78200.0
2006-01-20 11:10:00,39.04,39.14,39.01,39.1,46600.0,22.8023,22.8607,22.7848,22.8374,46600.0
2006-01-20 11:20:00,39.09,39.19,38.97,39.16,42600.0,22.8315,22.8899,22.7614,22.8724,42600.0
2006-01-20 11:30:00,39.19,39.2,39.1,39.2,51000.0,22.8899,22.8958,22.8374,22.8958,51000.0
2006-01-20 11:40:00,39.2,39.24,39.12,39.12,46600.0,22.8958,22.9191,22.8491,22.8491,46600.0
2006-01-20 11:50:00,39.11,39.17,39.05,39.1,114800.0,22.8432,22.8783,22.8082,22.8374,114800.0
2006-01-20 12:00:00,39.11,39.2,39.1,39.13,50000.0,22.8432,22.8958,22.8374,22.8549,50000.0
2006-01-20 12:10:00,39.15,39.17,39.08,39.13,51800.0,22.8666,22.8783,22.8257,22.8549,51800.0
2006-01-20 12:20:00,39.13,39.19,39.13,39.15,79600.0,22.8549,22.8899,22.8549,22.8666,79600.0
2006-01-20 12:30:00,39.15,39.15,39.1,39.1,25600.0,22.8666,22.8666,22.8374,22.8374,25600.0
2006-01-20 12:40:00,39.1,39.15,39.08,39.13,60600.0,22.8374,22.8666,22.8257,22.8549,60600.0
2006-01-20 12:50:00,39.14,39.18,39.1,39.15,38600.0,22.8607,22.8841,22.8374,22.8666,38600.0
2006-01-20 13:00:00,39.15,39.15,38.96,38.99,61400.0,22.8666,22.8666,22.7556,22.7731,61400.0
2006-01-20 13:10:00,38.99,39.04,38.96,38.98,45000.0,22.7731,22.8023,22.7556,22.7673,45000.0
2006-01-20 13:20:00,38.98,39.01,38.96,38.96,46600.0,22.7673,22.7848,22.7556,22.7556,46600.0
2006-01-20 13:30:00,38.96,38.97,38.87,38.91,54200.0,22.7556,22.7614,22.703,22.7264,54200.0
2006-01-20 13:40:00,38.91,38.93,38.87,38.91,70200.0,22.7264,22.7381,22.703,22.7264,70200.0
2006-01-20 13:50:00,38.91,38.92,38.84,38.88,100400.0,22.7264,22.7322,22.6855,22.7089,100400.0
2006-01-20 14:00:00,38.88,38.88,38.81,38.87,62600.0,22.7089,22.7089,22.668,22.703,62600.0
2006-01-20 14:10:00,38.87,38.94,38.85,38.9,63600.0,22.703,22.7439,22.6914,22.7206,63600.0
2006-01-20 14:20:00,38.89,39.06,38.88,39.06,59800.0,22.7147,22.814,22.7089,22.814,59800.0
2006-01-20 14:30:00,39.06,39.07,38.95,38.96,87600.0,22.814,22.8198,22.7498,22.7556,87600.0
2006-01-20 14:40:00,38.96,38.99,38.94,38.99,79800.0,22.7556,22.7731,22.7439,22.7731,79800.0
2006-01-20 14:50:00,38.99,39.02,38.94,38.94,83400.0,22.7731,22.7906,22.7439,22.7439,83400.0
2006-01-20 15:00:00,38.95,39.02,38.93,39.02,55000.0,22.7498,22.7906,22.7381,22.7906,55000.0
2006-01-20 15:10:00,39.02,39.04,38.97,39.02,128600.0,22.7906,22.8023,22.7614,22.7906,128600.0
2006-01-20 15:20:00,39.01,39.01,38.9,38.91,85600.0,22.7848,22.7848,22.7206,22.7264,85600.0
2006-01-20 15:30:00,38.91,38.92,38.82,38.83,78200.0,22.7264,22.7322,22.6738,22.6797,78200.0
2006-01-20 15:40:00,38.82,38.85,38.74,38.85,218400.0,22.6738,22.6914,22.6271,22.6914,218400.0
2006-01-20 15:50:00,38.85,38.87,38.79,38.79,212200.0,22.6914,22.703,22.6563,22.6563,212200.0
2006-01-23 09:30:00,38.85,38.86,38.7,38.74,108200.0,22.6914,22.6972,22.6037,22.6271,108200.0
2006-01-23 09:40:00,38.76,38.89,38.68,38.74,74800.0,22.6388,22.7147,22.5921,22.6271,74800.0
2006-01-23 09:50:00,38.73,38.73,38.6,38.6,66000.0,22.6213,22.6213,22.5453,22.5453,66000.0
2006-01-23 10:00:00,38.6,38.65,38.51,38.63,88200.0,22.5453,22.5745,22.4928,22.5629,88200.0
2006-01-23 10:10:00,38.58,38.66,38.32,38.32,138200.0,22.5337,22.5804,22.3818,22.3818,138200.0
2006-01-23 10:20:00,38.31,38.45,38.26,38.43,121000.0,22.376,22.4577,22.3467,22.446,121000.0
2006-01-23 10:30:00,38.42,38.43,38.31,38.31,73600.0,22.4402,22.446,22.376,22.376,73600.0
2006-01-23 10:40:00,38.31,38.34,38.26,38.27,84200.0,22.376,22.3935,22.3467,22.3526,84200.0
2006-01-23 10:50:00,38.27,38.35,38.24,38.25,119400.0,22.3526,22.3993,22.3351,22.3409,119400.0
2006-01-23 11:00:00,38.25,38.32,38.24,38.28,94400.0,22.3409,22.3818,22.3351,22.3584,94400.0
2006-01-23 11:10:00,38.28,38.3,38.24,38.25,74200.0,22.3584,22.3701,22.3351,22.3409,74200.0
2006-01-23 11:20:00,38.25,38.26,38.24,38.26,53200.0,22.3409,22.3467,22.3351,22.3467,53200.0
2006-01-23 11:30:00,38.26,38.4,38.26,38.35,125400.0,22.3467,22.4285,22.3467,22.3993,125400.0
2006-01-23 11:40:00,38.35,38.38,38.34,38.35,270000.0,22.3993,22.4168,22.3935,22.3993,270000.0
2006-01-23 11:50:00,38.36,38.38,38.34,38.37,47200.0,22.4052,22.4168,22.3935,22.411,47200.0
2006-01-23 12:00:00,38.37,38.38,38.34,38.35,81800.0,22.411,22.4168,22.3935,22.3993,81800.0
2006-01-23 12:10:00,38.36,38.37,38.34,38.35,39400.0,22.4052,22.411,22.3935,22.3993,39400.0
2006-01-23 12:20:00,38.34,38.35,38.33,38.34,60600.0,22.3935,22.3993,22.3876,22.3935,60600.0
2006-01-23 12:30:00,38.34,38.39,38.34,38.37,44000.0,22.3935,22.4227,22.3935,22.411,44000.0
2006-01-23 12:40:00,38.37,38.38,38.35,38.36,49800.0,22.411,22.4168,22.3993,22.4052,49800.0
2006-01-23 12:50:00,38.36,38.4,38.35,38.38,46600.0,22.4052,22.4285,22.3993,22.4168,46600.0
2006-01-23 13:00:00,38.38,38.46,38.37,38.45,57200.0,22.4168,22.4636,22.411,22.4577,57200.0
2006-01-23 13:10:00,38.45,38.46,38.38,38.4,32800.0,22.4577,22.4636,22.4168,22.4285,32800.0
2006-01-23 13:20:00,38.4,38.54,38.4,38.51,33600.0,22.4285,22.5103,22.4285,22.4928,33600.0
2006-01-23 13:30:00,38.52,38.6,38.52,38.55,55400.0,22.4986,22.5453,22.4986,22.5161,55400.0
2006-01-23 13:40:00,38.55,38.55,38.49,38.54,47600.0,22.5161,22.5161,22.4811,22.5103,47600.0
2006-01-23 13:50:00,38.54,38.56,38.48,38.51,25600.0,22.5103,22.522,22.4752,22.4928,25600.0
2006-01-23 14:00:00,38.49,38.56,38.48,38.55,35200.0,22.4811,22.522,22.4752,22.5161,35200.0
2006-01-23 14:10:00,38.54,38.54,38.41,38.49,66800.0,22.5103,22.5103,22.4344,22.4811,66800.0
2006-01-23 14:20:00,38.48,38.54,38.44,38.47,38200.0,22.4752,22.5103,22.4519,22.4694,38200.0
2006-01-23 14:30:00,38.47,38.49,38.38,38.45,81600.0,22.4694,22.4811,22.4168,22.4577,81600.0
2006-01-23 14:40:00,38.45,38.53,38.44,38.49,40400.0,22.4577,22.5044,22.4519,22.4811,40400.0
2006-01-23 14:50:00,38.49,38.55,38.47,38.54,98200.0,22.4811,22.5161,22.4694,22.5103,98200.0
2006-01-23 15:00:00,38.56,38.6,38.53,38.6,49000.0,22.522,22.5453,22.5044,22.5453,49000.0
2006-01-23 15:10:00,38.6,38.6,38.56,38.57,102400.0,22.5453,22.5453,22.522,22.5278,102400.0
2006-01-23 15:20:00,38.58,38.64,38.57,38.58,80800.0,22.5337,22.5687,22.5278,22.5337,80800.0
2006-01-23 15:30:00,38.57,38.59,38.51,38.53,80600.0,22.5278,22.5395,22.4928,22.5044,80600.0
2006-01-23 15:40:00,38.53,38.54,38.48,38.52,108600.0,22.5044,22.5103,22.4752,22.4986,108600.0
2006-01-23 15:50:00,38.52,38.53,38.44,38.46,158200.0,22.4986,22.5044,22.4519,22.4636,158200.0
2006-01-24 09:30:00,38.65,38.94,38.6,38.81,126800.0,22.5745,22.7439,22.5453,22.668,126800.0
2006-01-24 09:40:00,38.77,38.78,38.55,38.62,219600.0,22.6446,22.6505,22.5161,22.557,219600.0
2006-01-24 09:50:00,38.63,38.8,38.63,38.73,64600.0,22.5629,22.6621,22.5629,22.6213,64600.0
2006-01-24 10:00:00,38.74,38.81,38.66,38.73,125800.0,22.6271,22.668,22.5804,22.6213,125800.0
2006-01-24 10:10:00,38.73,38.82,38.69,38.78,36600.0,22.6213,22.6738,22.5979,22.6505,36600.0
2006-01-24 10:20:00,38.79,38.85,38.69,38.72,63800.0,22.6563,22.6914,22.5979,22.6154,63800.0
2006-01-24 10:30:00,38.71,38.71,38.63,38.71,74600.0,22.6096,22.6096,22.5629,22.6096,74600.0
2006-01-24 10:40:00,38.71,38.77,38.71,38.74,27800.0,22.6096,22.6446,22.6096,22.6271,27800.0
2006-01-24 10:50:00,38.74,38.74,38.67,38.69,52400.0,22.6271,22.6271,22.5862,22.5979,52400.0
2006-01-24 11:00:00,38.69,38.69,38.6,38.62,82200.0,22.5979,22.5979,22.5453,22.557,82200.0
2006-01-24 11:10:00,38.63,38.63,38.55,38.6,37400.0,22.5629,22.5629,22.5161,22.5453,37400.0
2006-01-24 11:20:00,38.6,38.67,38.57,38.61,56000.0,22.5453,22.5862,22.5278,22.5512,56000.0
2006-01-24 11:30:00,38.63,38.67,38.6,38.61,43600.0,22.5629,22.5862,22.5453,22.5512,43600.0
2006-01-24 11:40:00,38.6,38.71,38.57,38.63,50600.0,22.5453,22.6096,22.5278,22.5629,50600.0
2006-01-24 11:50:00,38.65,38.65,38.58,38.59,130200.0,22.5745,22.5745,22.5337,22.5395,130200.0
2006-01-24 12:00:00,38.59,38.63,38.58,38.61,27000.0,22.5395,22.5629,22.5337,22.5512,27000.0
2006-01-24 12:10:00,38.61,38.67,38.56,38.57,32800.0,22.5512,22.5862,22.522,22.5278,32800.0
2006-01-24 12:20:00,38.56,38.6,38.54,38.57,21200.0,22.522,22.5453,22.5103,22.5278,21200.0
2006-01-24 12:30:00,38.55,38.59,38.5,38.52,122600.0,22.5161,22.5395,22.4869,22.4986,122600.0
2006-01-24 12:40:00,38.52,38.52,38.47,38.5,30800.0,22.4986,22.4986,22.4694,22.4869,30800.0
2006-01-24 12:50:00,38.51,38.66,38.51,38.59,60800.0,22.4928,22.5804,22.4928,22.5395,60800.0
2006-01-24 13:00:00,38.6,38.62,38.48,38.48,36600.0,22.5453,22.557,22.4752,22.4752,36600.0
2006-01-24 13:10:00,38.49,38.52,38.47,38.49,54200.0,22.4811,22.4986,22.4694,22.4811,54200.0
2006-01-24 13:20:00,38.49,38.49,38.45,38.48,41200.0,22.4811,22.4811,22.4577,22.4752,41200.0
2006-01-24 13:30:00,38.49,38.56,38.47,38.56,52000.0,22.4811,22.522,22.4694,22.522,52000.0
2006-01-24 13:40:00,38.56,38.56,38.47,38.48,37200.0,22.522,22.522,22.4694,22.4752,37200.0
2006-01-24 13:50:00,38.48,38.5,38.44,38.5,93200.0,22.4752,22.4869,22.4519,22.4869,93200.0
2006-01-24 14:00:00,38.51,38.56,38.51,38.55,109800.0,22.4928,22.522,22.4928,22.5161,109800.0
2006-01-24 14:10:00,38.55,38.7,38.54,38.69,63800.0,22.5161,22.6037,22.5103,22.5979,63800.0
2006-01-24 14:20:00,38.69,38.72,38.62,38.66,53400.0,22.5979,22.6154,22.557,22.5804,53400.0
2006-01-24 14:30:00,38.63,38.69,38.6,38.63,43400.0,22.5629,22.5979,22.5453,22.5629,43400.0
2006-01-24 14:40:00,38.63,38.68,38.63,38.65,45600.0,22.5629,22.5921,22.5629,22.5745,45600.0
2006-01-24 14:50:00,38.64,38.64,38.54,38.56,72800.0,22.5687,22.5687,22.5103,22.522,72800.0
2006-01-24 15:00:00,38.56,38.61,38.55,38.56,64000.0,22.522,22.5512,22.5161,22.522,64000.0
2006-01-24 15:10:00,38.56,38.57,38.5,38.57,57000.0,22.522,22.5278,22.4869,22.5278,57000.0
2006-01-24 15:20:00,38.57,38.63,38.57,38.6,44600.0,22.5278,22.5629,22.5278,22.5453,44600.0
2006-01-24 15:30:00,38.59,38.68,38.59,38.67,45400.0,22.5395,22.5921,22.5395,22.5862,45400.0
2006-01-24 15:40:00,38.68,38.68,38.6,38.6,142400.0,22.5921,22.5921,22.5453,22.5453,142400.0
2006-01-24 15:50:00,38.6,38.63,38.59,38.59,102800.0,22.5453,22.5629,22.5395,22.5395,102800.0
2006-01-25 09:30:00,38.85,38.96,38.81,38.93,340000.0,22.6914,22.7556,22.668,22.7381,340000.0
2006-01-25 09:40:00,38.93,39.15,38.93,39.09,88400.0,22.7381,22.8666,22.7381,22.8315,88400.0
2006-01-25 09:50:00,39.09,39.13,38.99,39.13,96600.0,22.8315,22.8549,22.7731,22.8549,96600.0
2006-01-25 10:00:00,39.13,39.15,39.05,39.05,131000.0,22.8549,22.8666,22.8082,22.8082,131000.0
2006-01-25 10:10:00,39.05,39.05,38.89,38.91,120400.0,22.8082,22.8082,22.7147,22.7264,120400.0
2006-01-25 10:20:00,38.91,38.91,38.77,38.91,68000.0,22.7264,22.7264,22.6446,22.7264,68000.0
2006-01-25 10:30:00,38.91,38.92,38.8,38.9,58000.0,22.7264,22.7322,22.6621,22.7206,58000.0
2006-01-25 10:40:00,38.92,38.96,38.86,38.94,69400.0,22.7322,22.7556,22.6972,22.7439,69400.0
2006-01-25 10:50:00,38.94,39.06,38.93,39.05,68600.0,22.7439,22.814,22.7381,22.8082,68600.0
2006-01-25 11:00:00,39.05,39.13,38.99,39.12,64000.0,22.8082,22.8549,22.7731,22.8491,64000.0
2006-01-25 11:10:00,39.12,39.14,39.06,39.14,122600.0,22.8491,22.8607,22.814,22.8607,122600.0
2006-01-25 11:20:00,39.15,39.2,39.13,39.2,38400.0,22.8666,22.8958,22.8549,22.8958,38400.0
2006-01-25 11:30:00,39.23,39.29,39.19,39.21,72000.0,22.9133,22.9483,22.8899,22.9016,72000.0
2006-01-25 11:40:00,39.22,39.32,39.2,39.3,122400.0,22.9075,22.9659,22.8958,22.9542,122400.0
2006-01-25 11:50:00,39.29,39.29,39.18,39.2,119200.0,22.9483,22.9483,22.8841,22.8958,119200.0
2006-01-25 12:00:00,39.19,39.19,39.1,39.13,85800.0,22.8899,22.8899,22.8374,22.8549,85800.0
2006-01-25 12:10:00,39.13,39.14,39.04,39.04,61200.0,22.8549,22.8607,22.8023,22.8023,61200.0
2006-01-25 12:20:00,39.06,39.07,38.95,38.99,148400.0,22.814,22.8198,22.7498,22.7731,148400.0
2006-01-25 12:30:00,39.0,39.13,39.0,39.05,50000.0,22.779,22.8549,22.779,22.8082,50000.0
2006-01-25 12:40:00,39.05,39.13,39.02,39.08,35800.0,22.8082,22.8549,22.7906,22.8257,35800.0
2006-01-25 12:50:00,39.06,39.15,39.05,39.14,19600.0,22.814,22.8666,22.8082,22.8607,19600.0
2006-01-25 13:00:00,39.12,39.17,39.09,39.16,31200.0,22.8491,22.8783,22.8315,22.8724,31200.0
2006-01-25 13:10:00,39.16,39.19,39.15,39.18,40600.0,22.8724,22.8899,22.8666,22.8841,40600.0
2006-01-25 13:20:00,39.18,39.21,39.09,39.15,56000.0,22.8841,22.9016,22.8315,22.8666,56000.0
2006-01-25 13:30:00,39.15,39.16,39.1,39.1,47800.0,22.8666,22.8724,22.8374,22.8374,47800.0
2006-01-25 13:40:00,39.1,39.18,39.05,39.06,57600.0,22.8374,22.8841,22.8082,22.814,57600.0
2006-01-25 13:50:00,39.05,39.1,39.02,39.1,47400.0,22.8082,22.8374,22.7906,22.8374,47400.0
2006-01-25 14:00:00,39.1,39.15,39.04,39.1,66600.0,22.8374,22.8666,22.8023,22.8374,66600.0
2006-01-25 14:10:00,39.1,39.23,39.1,39.2,82000.0,22.8374,22.9133,22.8374,22.8958,82000.0
2006-01-25 14:20:00,39.18,39.22,39.1,39.14,49000.0,22.8841,22.9075,22.8374,22.8607,49000.0
2006-01-25 14:30:00,39.13,39.13,39.07,39.13,61200.0,22.8549,22.8549,22.8198,22.8549,61200.0
2006-01-25 14:40:00,39.12,39.17,39.02,39.03,89200.0,22.8491,22.8783,22.7906,22.7965,89200.0
2006-01-25 14:50:00,39.01,39.08,39.01,39.05,96400.0,22.7848,22.8257,22.7848,22.8082,96400.0
2006-01-25 15:00:00,39.07,39.08,38.97,39.05,88400.0,22.8198,22.8257,22.7614,22.8082,88400.0
2006-01-25 15:10:00,39.04,39.13,39.02,39.07,64200.0,22.8023,22.8549,22.7906,22.8198,64200.0
2006-01-25 15:20:00,39.07,39.12,39.03,39.09,88200.0,22.8198,22.8491,22.7965,22.8315,88200.0
2006-01-25 15:30:00,39.1,39.11,39.02,39.07,57600.0,22.8374,22.8432,22.7906,22.8198,57600.0
2006-01-25 15:40:00,39.07,39.11,39.05,39.11,68200.0,22.8198,22.8432,22.8082,22.8432,68200.0
2006-01-25 15:50:00,39.13,39.16,39.08,39.13,91400.0,22.8549,22.8724,22.8257,22.8549,91400.0
2006-01-26 09:30:00,39.16,39.22,39.16,39.2,134600.0,22.8724,22.9075,22.8724,22.8958,134600.0
2006-01-26 09:40:00,39.2,39.2,39.13,39.18,90200.0,22.8958,22.8958,22.8549,22.8841,90200.0
2006-01-26 09:50:00,39.16,39.2,39.15,39.19,48800.0,22.8724,22.8958,22.8666,22.8899,48800.0
2006-01-26 10:00:00,39.19,39.19,39.1,39.11,116800.0,22.8899,22.8899,22.8374,22.8432,116800.0
2006-01-26 10:10:00,39.11,39.11,38.96,38.99,153200.0,22.8432,22.8432,22.7556,22.7731,153200.0
2006-01-26 10:20:00,38.99,39.05,38.98,39.04,83200.0,22.7731,22.8082,22.7673,22.8023,83200.0
2006-01-26 10:30:00,39.04,39.05,38.94,38.94,80200.0,22.8023,22.8082,22.7439,22.7439,80200.0
2006-01-26 10:40:00,38.95,39.02,38.94,39.02,91600.0,22.7498,22.7906,22.7439,22.7906,91600.0
2006-01-26 10:50:00,39.02,39.02,38.9,38.9,118200.0,22.7906,22.7906,22.7206,22.7206,118200.0
2006-01-26 11:00:00,38.9,38.95,38.89,38.92,134400.0,22.7206,22.7498,22.7147,22.7322,134400.0
2006-01-26 11:10:00,38.92,38.92,38.85,38.85,58800.0,22.7322,22.7322,22.6914,22.6914,58800.0
2006-01-26 11:20:00,38.87,38.9,38.85,38.85,72200.0,22.703,22.7206,22.6914,22.6914,72200.0
2006-01-26 11:30:00,38.86,38.86,38.8,38.81,45600.0,22.6972,22.6972,22.6621,22.668,45600.0
2006-01-26 11:40:00,38.78,38.84,38.77,38.77,42200.0,22.6505,22.6855,22.6446,22.6446,42200.0
2006-01-26 11:50:00,38.77,38.8,38.77,38.78,68000.0,22.6446,22.6621,22.6446,22.6505,68000.0
2006-01-26 12:00:00,38.78,38.83,38.78,38.83,89000.0,22.6505,22.6797,22.6505,22.6797,89000.0
2006-01-26 12:10:00,38.82,38.83,38.8,38.8,61600.0,22.6738,22.6797,22.6621,22.6621,61600.0
2006-01-26 12:20:00,38.8,38.83,38.75,38.83,82000.0,22.6621,22.6797,22.6329,22.6797,82000.0
2006-01-26 12:30:00,38.83,38.84,38.8,38.82,248600.0,22.6797,22.6855,22.6621,22.6738,248600.0
2006-01-26 12:40:00,38.82,38.93,38.82,38.85,87800.0,22.6738,22.7381,22.6738,22.6914,87800.0
2006-01-26 12:50:00,38.84,38.84,38.78,38.81,98200.0,22.6855,22.6855,22.6505,22.668,98200.0
2006-01-26 13:00:00,38.8,38.85,38.79,38.85,31400.0,22.6621,22.6914,22.6563,22.6914,31400.0
2006-01-26 13:10:00,38.85,38.97,38.84,38.97,71600.0,22.6914,22.7614,22.6855,22.7614,71600.0
2006-01-26 13:20:00,38.97,38.98,38.9,38.9,50400.0,22.7614,22.7673,22.7206,22.7206,50400.0
2006-01-26 13:30:00,38.91,38.97,38.88,38.94,43000.0,22.7264,22.7614,22.7089,22.7439,43000.0
2006-01-26 13:40:00,38.94,38.95,38.89,38.92,49400.0,22.7439,22.7498,22.7147,22.7322,49400.0
2006-01-26 13:50:00,38.92,38.97,38.9,38.92,31400.0,22.7322,22.7614,22.7206,22.7322,31400.0
2006-01-26 14:00:00,38.92,38.95,38.88,38.91,40400.0,22.7322,22.7498,22.7089,22.7264,40400.0
2006-01-26 14:10:00,38.94,38.94,38.9,38.9,26600.0,22.7439,22.7439,22.7206,22.7206,26600.0
2006-01-26 14:20:00,38.91,38.94,38.88,38.89,35400.0,22.7264,22.7439,22.7089,22.7147,35400.0
2006-01-26 14:30:00,38.88,38.91,38.87,38.88,13200.0,22.7089,22.7264,22.703,22.7089,13200.0
2006-01-26 14:40:00,38.88,38.96,38.85,38.95,77200.0,22.7089,22.7556,22.6914,22.7498,77200.0
2006-01-26 14:50:00,38.95,38.97,38.94,38.95,73200.0,22.7498,22.7614,22.7439,22.7498,73200.0
2006-01-26 15:00:00,38.94,38.95,38.94,38.94,57200.0,22.7439,22.7498,22.7439,22.7439,57200.0
2006-01-26 15:10:00,38.95,38.95,38.89,38.9,58000.0,22.7498,22.7498,22.7147,22.7206,58000.0
2006-01-26 15:20:00,38.9,38.9,38.85,38.88,63800.0,22.7206,22.7206,22.6914,22.7089,63800.0
2006-01-26 15:30:00,38.88,38.88,38.82,38.82,63400.0,22.7089,22.7089,22.6738,22.6738,63400.0
2006-01-26 15:40:00,38.82,38.85,38.8,38.83,107200.0,22.6738,22.6914,22.6621,22.6797,107200.0
2006-01-26 15:50:00,38.83,38.87,38.82,38.85,218800.0,22.6797,22.703,22.6738,22.6914,218800.0
2006-01-27 09:30:00,38.75,38.8,38.72,38.8,73400.0,22.6329,22.6621,22.6154,22.6621,73400.0
2006-01-27 09:40:00,38.8,38.9,38.78,38.82,82200.0,22.6621,22.7206,22.6505,22.6738,82200.0
2006-01-27 09:50:00,38.82,38.86,38.74,38.75,49600.0,22.6738,22.6972,22.6271,22.6329,49600.0
2006-01-27 10:00:00,38.75,38.84,38.74,38.78,121600.0,22.6329,22.6855,22.6271,22.6505,121600.0
2006-01-27 10:10:00,38.79,38.85,38.74,38.8,152200.0,22.6563,22.6914,22.6271,22.6621,152200.0
2006-01-27 10:20:00,38.8,38.9,38.77,38.9,47600.0,22.6621,22.7206,22.6446,22.7206,47600.0
2006-01-27 10:30:00,38.9,38.97,38.9,38.97,159800.0,22.7206,22.7614,22.7206,22.7614,159800.0
2006-01-27 10:40:00,38.98,38.98,38.85,38.86,154600.0,22.7673,22.7673,22.6914,22.6972,154600.0
2006-01-27 10:50:00,38.85,38.9,38.85,38.88,84600.0,22.6914,22.7206,22.6914,22.7089,84600.0
2006-01-27 11:00:00,38.88,38.88,38.84,38.87,82600.0,22.7089,22.7089,22.6855,22.703,82600.0
2006-01-27 11:10:00,38.87,38.9,38.87,38.9,91800.0,22.703,22.7206,22.703,22.7206,91800.0
2006-01-27 11:20:00,38.9,38.9,38.87,38.89,71400.0,22.7206,22.7206,22.703,22.7147,71400.0
2006-01-27 11:30:00,38.89,38.9,38.84,38.88,83800.0,22.7147,22.7206,22.6855,22.7089,83800.0
2006-01-27 11:40:00,38.88,38.88,38.85,38.88,59200.0,22.7089,22.7089,22.6914,22.7089,59200.0
2006-01-27 11:50:00,38.87,38.89,38.85,38.89,62400.0,22.703,22.7147,22.6914,22.7147,62400.0
2006-01-27 12:00:00,38.89,38.9,38.85,38.9,116800.0,22.7147,22.7206,22.6914,22.7206,116800.0
2006-01-27 12:10:00,38.9,38.9,38.85,38.87,61200.0,22.7206,22.7206,22.6914,22.703,61200.0
2006-01-27 12:20:00,38.87,38.88,38.85,38.87,238000.0,22.703,22.7089,22.6914,22.703,238000.0
2006-01-27 12:30:00,38.87,38.9,38.87,38.88,38600.0,22.703,22.7206,22.703,22.7089,38600.0
2006-01-27 12:40:00,38.88,38.9,38.88,38.9,52000.0,22.7089,22.7206,22.7089,22.7206,52000.0
2006-01-27 12:50:00,38.89,38.89,38.85,38.87,60200.0,22.7147,22.7147,22.6914,22.703,60200.0
2006-01-27 13:00:00,38.88,38.88,38.83,38.84,32000.0,22.7089,22.7089,22.6797,22.6855,32000.0
2006-01-27 13:10:00,38.84,38.85,38.8,38.84,50800.0,22.6855,22.6914,22.6621,22.6855,50800.0
2006-01-27 13:20:00,38.85,38.92,38.84,38.85,54000.0,22.6914,22.7322,22.6855,22.6914,54000.0
2006-01-27 13:30:00,38.85,38.87,38.82,38.84,39200.0,22.6914,22.703,22.6738,22.6855,39200.0
2006-01-27 13:40:00,38.83,38.87,38.82,38.87,45400.0,22.6797,22.703,22.6738,22.703,45400.0
2006-01-27 13:50:00,38.87,38.88,38.86,38.88,29600.0,22.703,22.7089,22.6972,22.7089,29600.0
2006-01-27 14:00:00,38.88,38.94,38.87,38.89,64400.0,22.7089,22.7439,22.703,22.7147,64400.0
2006-01-27 14:10:00,38.87,38.88,38.86,38.88,24000.0,22.703,22.7089,22.6972,22.7089,24000.0
2006-01-27 14:20:00,38.88,38.97,38.88,38.97,39800.0,22.7089,22.7614,22.7089,22.7614,39800.0
2006-01-27 14:30:00,38.97,38.99,38.92,38.92,34200.0,22.7614,22.7731,22.7322,22.7322,34200.0
2006-01-27 14:40:00,38.91,38.92,38.85,38.86,34600.0,22.7264,22.7322,22.6914,22.6972,34600.0
2006-01-27 14:50:00,38.85,38.88,38.85,38.86,44400.0,22.6914,22.7089,22.6914,22.6972,44400.0
2006-01-27 15:00:00,38.88,38.94,38.88,38.94,65000.0,22.7089,22.7439,22.7089,22.7439,65000.0
2006-01-27 15:10:00,38.94,38.96,38.92,38.95,86200.0,22.7439,22.7556,22.7322,22.7498,86200.0
2006-01-27 15:20:00,38.97,39.01,38.97,38.98,115800.0,22.7614,22.7848,22.7614,22.7673,115800.0
2006-01-27 15:30:00,38.99,39.04,38.98,39.01,66800.0,22.7731,22.8023,22.7673,22.7848,66800.0
2006-01-27 15:40:00,39.01,39.01,38.98,38.98,70400.0,22.7848,22.7848,22.7673,22.7673,70400.0
2006-01-27 15:50:00,38.98,38.98,38.92,38.93,170600.0,22.7673,22.7673,22.7322,22.7381,170600.0
2006-01-30 09:30:00,38.53,38.92,38.53,38.85,102200.0,22.5044,22.7322,22.5044,22.6914,102200.0
2006-01-30 09:40:00,38.9,39.07,38.82,39.07,83000.0,22.7206,22.8198,22.6738,22.8198,83000.0
2006-01-30 09:50:00,39.07,39.07,38.87,38.87,61800.0,22.8198,22.8198,22.703,22.703,61800.0
2006-01-30 10:00:00,38.87,38.98,38.87,38.92,51200.0,22.703,22.7673,22.703,22.7322,51200.0
2006-01-30 10:10:00,38.92,38.92,38.85,38.85,46600.0,22.7322,22.7322,22.6914,22.6914,46600.0
2006-01-30 10:20:00,38.85,38.86,38.83,38.85,43000.0,22.6914,22.6972,22.6797,22.6914,43000.0
2006-01-30 10:30:00,38.85,38.9,38.84,38.85,28600.0,22.6914,22.7206,22.6855,22.6914,28600.0
2006-01-30 10:40:00,38.85,38.85,38.82,38.85,83200.0,22.6914,22.6914,22.6738,22.6914,83200.0
2006-01-30 10:50:00,38.85,38.86,38.83,38.84,52800.0,22.6914,22.6972,22.6797,22.6855,52800.0
2006-01-30 11:00:00,38.84,38.84,38.76,38.77,56800.0,22.6855,22.6855,22.6388,22.6446,56800.0
2006-01-30 11:10:00,38.77,38.84,38.77,38.8,52000.0,22.6446,22.6855,22.6446,22.6621,52000.0
2006-01-30 11:20:00,38.8,38.81,38.69,38.7,48600.0,22.6621,22.668,22.5979,22.6037,48600.0
2006-01-30 11:30:00,38.68,38.7,38.63,38.67,108600.0,22.5921,22.6037,22.5629,22.5862,108600.0
2006-01-30 11:40:00,38.67,38.74,38.67,38.73,153000.0,22.5862,22.6271,22.5862,22.6213,153000.0
2006-01-30 11:50:00,38.74,38.74,38.65,38.65,76400.0,22.6271,22.6271,22.5745,22.5745,76400.0
2006-01-30 12:00:00,38.64,38.65,38.6,38.6,62600.0,22.5687,22.5745,22.5453,22.5453,62600.0
2006-01-30 12:10:00,38.6,38.63,38.57,38.62,128400.0,22.5453,22.5629,22.5278,22.557,128400.0
2006-01-30 12:20:00,38.62,38.63,38.6,38.62,37200.0,22.557,22.5629,22.5453,22.557,37200.0
2006-01-30 12:30:00,38.62,38.65,38.57,38.65,82600.0,22.557,22.5745,22.5278,22.5745,82600.0
2006-01-30 12:40:00,38.67,38.68,37.09,38.65,92800.0,22.5862,22.5921,21.6634,22.5745,92800.0
2006-01-30 12:50:00,38.66,38.67,38.63,38.63,27000.0,22.5804,22.5862,22.5629,22.5629,27000.0
2006-01-30 13:00:00,38.64,38.68,38.62,38.67,68400.0,22.5687,22.5921,22.557,22.5862,68400.0
2006-01-30 13:10:00,38.66,38.71,38.66,38.7,19000.0,22.5804,22.6096,22.5804,22.6037,19000.0
2006-01-30 13:20:00,38.71,38.71,38.64,38.66,20200.0,22.6096,22.6096,22.5687,22.5804,20200.0
2006-01-30 13:30:00,38.67,38.68,38.65,38.65,51200.0,22.5862,22.5921,22.5745,22.5745,51200.0
2006-01-30 13:40:00,38.65,38.7,38.65,38.7,35600.0,22.5745,22.6037,22.5745,22.6037,35600.0
2006-01-30 13:50:00,38.7,38.71,38.69,38.7,25200.0,22.6037,22.6096,22.5979,22.6037,25200.0
2006-01-30 14:00:00,38.71,38.71,38.66,38.67,30600.0,22.6096,22.6096,22.5804,22.5862,30600.0
2006-01-30 14:10:00,38.67,38.68,38.65,38.66,30000.0,22.5862,22.5921,22.5745,22.5804,30000.0
2006-01-30 14:20:00,38.66,38.69,38.66,38.69,22600.0,22.5804,22.5979,22.5804,22.5979,22600.0
2006-01-30 14:30:00,38.69,38.69,38.65,38.68,43800.0,22.5979,22.5979,22.5745,22.5921,43800.0
2006-01-30 14:40:00,38.68,38.71,38.65,38.65,41000.0,22.5921,22.6096,22.5745,22.5745,41000.0
2006-01-30 14:50:00,38.66,38.68,38.6,38.63,64600.0,22.5804,22.5921,22.5453,22.5629,64600.0
2006-01-30 15:00:00,38.62,38.68,38.6,38.65,37600.0,22.557,22.5921,22.5453,22.5745,37600.0
2006-01-30 15:10:00,38.63,38.65,38.6,38.63,52800.0,22.5629,22.5745,22.5453,22.5629,52800.0
2006-01-30 15:20:00,38.6,38.62,38.56,38.6,51400.0,22.5453,22.557,22.522,22.5453,51400.0
2006-01-30 15:30:00,38.59,38.65,38.58,38.65,72200.0,22.5395,22.5745,22.5337,22.5745,72200.0
2006-01-30 15:40:00,38.65,38.65,38.6,38.6,78800.0,22.5745,22.5745,22.5453,22.5453,78800.0
2006-01-30 15:50:00,38.6,38.61,38.6,38.6,127200.0,22.5453,22.5512,22.5453,22.5453,127200.0
2006-01-31 09:30:00,38.47,38.5,38.3,38.42,140200.0,22.4694,22.4869,22.3701,22.4402,140200.0
2006-01-31 09:40:00,38.42,38.49,38.27,38.33,69200.0,22.4402,22.4811,22.3526,22.3876,69200.0
2006-01-31 09:50:00,38.33,38.37,38.24,38.27,127000.0,22.3876,22.411,22.3351,22.3526,127000.0
2006-01-31 10:00:00,38.3,38.33,38.13,38.13,122000.0,22.3701,22.3876,22.2708,22.2708,122000.0
2006-01-31 10:10:00,38.15,38.15,37.98,38.06,131800.0,22.2825,22.2825,22.1832,22.2299,131800.0
2006-01-31 10:20:00,38.06,38.1,38.02,38.08,56600.0,22.2299,22.2533,22.2066,22.2416,56600.0
2006-01-31 10:30:00,38.05,38.15,38.05,38.15,224000.0,22.2241,22.2825,22.2241,22.2825,224000.0
2006-01-31 10:40:00,38.16,38.21,38.15,38.21,63800.0,22.2883,22.3175,22.2825,22.3175,63800.0
2006-01-31 10:50:00,38.21,38.21,38.17,38.21,69200.0,22.3175,22.3175,22.2942,22.3175,69200.0
2006-01-31 11:00:00,38.2,38.31,38.2,38.31,145000.0,22.3117,22.376,22.3117,22.376,145000.0
2006-01-31 11:10:00,38.31,38.33,38.21,38.24,249200.0,22.376,22.3876,22.3175,22.3351,249200.0
2006-01-31 11:20:00,38.24,38.33,38.24,38.32,117000.0,22.3351,22.3876,22.3351,22.3818,117000.0
2006-01-31 11:30:00,38.32,38.41,38.32,38.41,48600.0,22.3818,22.4344,22.3818,22.4344,48600.0
2006-01-31 11:40:00,38.41,38.41,38.32,38.37,55200.0,22.4344,22.4344,22.3818,22.411,55200.0
2006-01-31 11:50:00,38.37,38.45,38.35,38.37,96000.0,22.411,22.4577,22.3993,22.411,96000.0
2006-01-31 12:00:00,38.36,38.4,38.36,38.4,55800.0,22.4052,22.4285,22.4052,22.4285,55800.0
2006-01-31 12:10:00,38.39,38.43,38.39,38.4,51600.0,22.4227,22.446,22.4227,22.4285,51600.0
2006-01-31 12:20:00,38.4,38.44,38.4,38.42,20400.0,22.4285,22.4519,22.4285,22.4402,20400.0
2006-01-31 12:30:00,38.42,38.43,38.4,38.43,23200.0,22.4402,22.446,22.4285,22.446,23200.0
2006-01-31 12:40:00,38.43,38.43,38.41,38.43,51200.0,22.446,22.446,22.4344,22.446,51200.0
2006-01-31 12:50:00,38.42,38.43,38.4,38.43,32400.0,22.4402,22.446,22.4285,22.446,32400.0
2006-01-31 13:00:00,38.43,38.48,38.42,38.47,88600.0,22.446,22.4752,22.4402,22.4694,88600.0
2006-01-31 13:10:00,38.47,38.48,38.46,38.46,17800.0,22.4694,22.4752,22.4636,22.4636,17800.0
2006-01-31 13:20:00,38.47,38.51,38.46,38.51,53200.0,22.4694,22.4928,22.4636,22.4928,53200.0
2006-01-31 13:30:00,38.51,38.65,38.5,38.62,81800.0,22.4928,22.5745,22.4869,22.557,81800.0
2006-01-31 13:40:00,38.62,38.67,38.61,38.63,75800.0,22.557,22.5862,22.5512,22.5629,75800.0
2006-01-31 13:50:00,38.65,38.67,38.6,38.61,46800.0,22.5745,22.5862,22.5453,22.5512,46800.0
2006-01-31 14:00:00,38.63,38.73,38.62,38.73,38600.0,22.5629,22.6213,22.557,22.6213,38600.0
2006-01-31 14:10:00,38.74,38.77,38.69,38.74,83600.0,22.6271,22.6446,22.5979,22.6271,83600.0
2006-01-31 14:20:00,38.7,38.7,38.57,38.62,91000.0,22.6037,22.6037,22.5278,22.557,91000.0
2006-01-31 14:30:00,38.6,38.63,38.56,38.6,129400.0,22.5453,22.5629,22.522,22.5453,129400.0
2006-01-31 14:40:00,38.6,38.65,38.57,38.63,84400.0,22.5453,22.5745,22.5278,22.5629,84400.0
2006-01-31 14:50:00,38.63,38.74,38.59,38.74,62800.0,22.5629,22.6271,22.5395,22.6271,62800.0
2006-01-31 15:00:00,38.76,38.92,38.74,38.9,99400.0,22.6388,22.7322,22.6271,22.7206,99400.0
2006-01-31 15:10:00,38.9,38.91,38.82,38.82,69400.0,22.7206,22.7264,22.6738,22.6738,69400.0
2006-01-31 15:20:00,38.82,38.88,38.82,38.88,85000.0,22.6738,22.7089,22.6738,22.7089,85000.0
2006-01-31 15:30:00,38.9,38.91,38.82,38.83,93400.0,22.7206,22.7264,22.6738,22.6797,93400.0
2006-01-31 15:40:00,38.83,38.84,38.73,38.74,62400.0,22.6797,22.6855,22.6213,22.6271,62400.0
2006-01-31 15:50:00,38.74,38.77,38.74,38.75,113600.0,22.6271,22.6446,22.6271,22.6329,113600.0
2006-02-01 09:30:00,38.65,38.74,38.6,38.74,94800.0,22.5745,22.6271,22.5453,22.6271,94800.0
2006-02-01 09:40:00,38.74,38.77,38.59,38.77,62400.0,22.6271,22.6446,22.5395,22.6446,62400.0
2006-02-01 09:50:00,38.77,38.94,38.73,38.84,57800.0,22.6446,22.7439,22.6213,22.6855,57800.0
2006-02-01 10:00:00,38.87,38.87,38.65,38.81,34600.0,22.703,22.703,22.5745,22.668,34600.0
2006-02-01 10:10:00,38.8,38.81,38.75,38.75,60800.0,22.6621,22.668,22.6329,22.6329,60800.0
2006-02-01 10:20:00,38.75,38.88,38.73,38.85,40200.0,22.6329,22.7089,22.6213,22.6914,40200.0
2006-02-01 10:30:00,38.85,38.94,38.85,38.88,58400.0,22.6914,22.7439,22.6914,22.7089,58400.0
2006-02-01 10:40:00,38.88,38.9,38.74,38.75,43800.0,22.7089,22.7206,22.6271,22.6329,43800.0
2006-02-01 10:50:00,38.75,38.84,38.74,38.82,26600.0,22.6329,22.6855,22.6271,22.6738,26600.0
2006-02-01 11:00:00,38.82,38.82,38.73,38.73,49600.0,22.6738,22.6738,22.6213,22.6213,49600.0
2006-02-01 11:10:00,38.73,38.74,38.65,38.66,35800.0,22.6213,22.6271,22.5745,22.5804,35800.0
2006-02-01 11:20:00,38.65,38.67,38.63,38.67,32600.0,22.5745,22.5862,22.5629,22.5862,32600.0
2006-02-01 11:30:00,38.67,38.73,38.67,38.73,39000.0,22.5862,22.6213,22.5862,22.6213,39000.0
2006-02-01 11:40:00,38.74,38.77,38.65,38.73,39200.0,22.6271,22.6446,22.5745,22.6213,39200.0
2006-02-01 11:50:00,38.71,38.85,38.68,38.69,35600.0,22.6096,22.6914,22.5921,22.5979,35600.0
2006-02-01 12:00:00,38.72,38.79,38.72,38.79,21200.0,22.6154,22.6563,22.6154,22.6563,21200.0
2006-02-01 12:10:00,38.79,38.79,38.72,38.73,26800.0,22.6563,22.6563,22.6154,22.6213,26800.0
2006-02-01 12:20:00,38.73,38.83,38.72,38.83,25600.0,22.6213,22.6797,22.6154,22.6797,25600.0
2006-02-01 12:30:00,38.83,38.96,38.83,38.91,49400.0,22.6797,22.7556,22.6797,22.7264,49400.0
2006-02-01 12:40:00,38.9,38.94,38.84,38.94,31200.0,22.7206,22.7439,22.6855,22.7439,31200.0
2006-02-01 12:50:00,38.93,39.01,38.93,38.99,53600.0,22.7381,22.7848,22.7381,22.7731,53600.0
2006-02-01 13:00:00,38.99,38.99,38.93,38.94,40200.0,22.7731,22.7731,22.7381,22.7439,40200.0
2006-02-01 13:10:00,38.94,38.94,38.82,38.83,52600.0,22.7439,22.7439,22.6738,22.6797,52600.0
2006-02-01 13:20:00,38.85,38.91,38.81,38.88,39400.0,22.6914,22.7264,22.668,22.7089,39400.0
2006-02-01 13:30:00,38.88,38.9,38.75,38.78,60600.0,22.7089,22.7206,22.6329,22.6505,60600.0
2006-02-01 13:40:00,38.81,38.85,38.8,38.83,72400.0,22.668,22.6914,22.6621,22.6797,72400.0
2006-02-01 13:50:00,38.83,38.96,38.82,38.94,43400.0,22.6797,22.7556,22.6738,22.7439,43400.0
2006-02-01 14:00:00,38.94,39.03,38.94,39.02,57600.0,22.7439,22.7965,22.7439,22.7906,57600.0
2006-02-01 14:10:00,39.02,39.09,39.0,39.09,74800.0,22.7906,22.8315,22.779,22.8315,74800.0
2006-02-01 14:20:00,39.1,39.1,39.01,39.02,77800.0,22.8374,22.8374,22.7848,22.7906,77800.0
2006-02-01 14:30:00,39.03,39.19,39.03,39.17,77800.0,22.7965,22.8899,22.7965,22.8783,77800.0
2006-02-01 14:40:00,39.17,39.19,39.13,39.18,104400.0,22.8783,22.8899,22.8549,22.8841,104400.0
2006-02-01 14:50:00,39.18,39.18,39.1,39.12,95000.0,22.8841,22.8841,22.8374,22.8491,95000.0
2006-02-01 15:00:00,39.12,39.17,39.11,39.17,47600.0,22.8491,22.8783,22.8432,22.8783,47600.0
2006-02-01 15:10:00,39.17,39.24,39.17,39.21,70800.0,22.8783,22.9191,22.8783,22.9016,70800.0
2006-02-01 15:20:00,39.2,39.21,39.15,39.16,98200.0,22.8958,22.9016,22.8666,22.8724,98200.0
2006-02-01 15:30:00,39.17,39.23,39.15,39.15,73600.0,22.8783,22.9133,22.8666,22.8666,73600.0
2006-02-01 15:40:00,39.15,39.18,39.13,39.13,79400.0,22.8666,22.8841,22.8549,22.8549,79400.0
2006-02-01 15:50:00,39.13,39.18,39.12,39.17,150800.0,22.8549,22.8841,22.8491,22.8783,150800.0
2006-02-02 09:30:00,39.08,39.08,38.99,39.04,69400.0,22.8257,22.8257,22.7731,22.8023,69400.0
2006-02-02 09:40:00,39.0,39.12,38.98,39.12,53200.0,22.779,22.8491,22.7673,22.8491,53200.0
2006-02-02 09:50:00,39.1,39.26,39.04,39.22,43400.0,22.8374,22.9308,22.8023,22.9075,43400.0
2006-02-02 10:00:00,39.26,39.27,39.2,39.27,48600.0,22.9308,22.9367,22.8958,22.9367,48600.0
2006-02-02 10:10:00,39.27,39.29,39.14,39.15,47600.0,22.9367,22.9483,22.8607,22.8666,47600.0
2006-02-02 10:20:00,39.17,39.33,39.16,39.29,72000.0,22.8783,22.9717,22.8724,22.9483,72000.0
2006-02-02 10:30:00,39.29,39.29,39.15,39.15,57000.0,22.9483,22.9483,22.8666,22.8666,57000.0
2006-02-02 10:40:00,39.15,39.15,39.02,39.02,41200.0,22.8666,22.8666,22.7906,22.7906,41200.0
2006-02-02 10:50:00,39.02,39.06,39.0,39.01,32000.0,22.7906,22.814,22.779,22.7848,32000.0
2006-02-02 11:00:00,39.01,39.01,38.94,38.97,85800.0,22.7848,22.7848,22.7439,22.7614,85800.0
2006-02-02 11:10:00,38.95,39.04,38.95,39.04,46000.0,22.7498,22.8023,22.7498,22.8023,46000.0
2006-02-02 11:20:00,39.03,39.08,39.03,39.04,144800.0,22.7965,22.8257,22.7965,22.8023,144800.0
2006-02-02 11:30:00,39.04,39.1,39.0,39.06,46600.0,22.8023,22.8374,22.779,22.814,46600.0
2006-02-02 11:40:00,39.06,39.13,39.05,39.09,34800.0,22.814,22.8549,22.8082,22.8315,34800.0
2006-02-02 11:50:00,39.1,39.1,39.04,39.05,27800.0,22.8374,22.8374,22.8023,22.8082,27800.0
2006-02-02 12:00:00,39.07,39.1,39.03,39.03,31200.0,22.8198,22.8374,22.7965,22.7965,31200.0
2006-02-02 12:10:00,39.03,39.04,38.94,38.94,35400.0,22.7965,22.8023,22.7439,22.7439,35400.0
2006-02-02 12:20:00,38.94,38.94,38.84,38.84,36000.0,22.7439,22.7439,22.6855,22.6855,36000.0
2006-02-02 12:30:00,38.84,38.84,38.76,38.78,26400.0,22.6855,22.6855,22.6388,22.6505,26400.0
2006-02-02 12:40:00,38.79,38.85,38.79,38.84,28400.0,22.6563,22.6914,22.6563,22.6855,28400.0
2006-02-02 12:50:00,38.84,38.91,38.84,38.85,44400.0,22.6855,22.7264,22.6855,22.6914,44400.0
2006-02-02 13:00:00,38.84,38.84,38.72,38.72,24600.0,22.6855,22.6855,22.6154,22.6154,24600.0
2006-02-02 13:10:00,38.72,38.74,38.67,38.67,52400.0,22.6154,22.6271,22.5862,22.5862,52400.0
2006-02-02 13:20:00,38.66,38.74,38.66,38.7,56600.0,22.5804,22.6271,22.5804,22.6037,56600.0
2006-02-02 13:30:00,38.7,38.71,38.57,38.63,77000.0,22.6037,22.6096,22.5278,22.5629,77000.0
2006-02-02 13:40:00,38.63,38.63,38.54,38.61,56800.0,22.5629,22.5629,22.5103,22.5512,56800.0
2006-02-02 13:50:00,38.62,38.63,38.59,38.61,27400.0,22.557,22.5629,22.5395,22.5512,27400.0
2006-02-02 14:00:00,38.6,38.63,38.57,38.58,27400.0,22.5453,22.5629,22.5278,22.5337,27400.0
2006-02-02 14:10:00,38.58,38.6,38.5,38.52,48200.0,22.5337,22.5453,22.4869,22.4986,48200.0
2006-02-02 14:20:00,38.53,38.55,38.47,38.51,36200.0,22.5044,22.5161,22.4694,22.4928,36200.0
2006-02-02 14:30:00,38.51,38.67,38.51,38.63,72600.0,22.4928,22.5862,22.4928,22.5629,72600.0
2006-02-02 14:40:00,38.64,38.65,38.52,38.55,45600.0,22.5687,22.5745,22.4986,22.5161,45600.0
2006-02-02 14:50:00,38.56,38.66,38.55,38.63,33800.0,22.522,22.5804,22.5161,22.5629,33800.0
2006-02-02 15:00:00,38.63,38.7,38.57,38.69,69400.0,22.5629,22.6037,22.5278,22.5979,69400.0
2006-02-02 15:10:00,38.69,38.71,38.63,38.65,31000.0,22.5979,22.6096,22.5629,22.5745,31000.0
2006-02-02 15:20:00,38.65,38.69,38.6,38.67,35600.0,22.5745,22.5979,22.5453,22.5862,35600.0
2006-02-02 15:30:00,38.67,38.67,38.54,38.63,264400.0,22.5862,22.5862,22.5103,22.5629,264400.0
2006-02-02 15:40:00,38.62,38.66,38.52,38.65,63400.0,22.557,22.5804,22.4986,22.5745,63400.0
2006-02-02 15:50:00,38.65,38.71,38.65,38.7,150600.0,22.5745,22.6096,22.5745,22.6037,150600.0
2006-02-03 09:30:00,38.45,38.63,38.45,38.62,63200.0,22.4577,22.5629,22.4577,22.557,63200.0
2006-02-03 09:40:00,38.62,38.78,38.6,38.78,75200.0,22.557,22.6505,22.5453,22.6505,75200.0
2006-02-03 09:50:00,38.79,38.86,38.74,38.81,68400.0,22.6563,22.6972,22.6271,22.668,68400.0
2006-02-03 10:00:00,38.81,39.01,38.8,38.98,90200.0,22.668,22.7848,22.6621,22.7673,90200.0
2006-02-03 10:10:00,38.98,39.05,38.89,38.95,53600.0,22.7673,22.8082,22.7147,22.7498,53600.0
2006-02-03 10:20:00,38.94,38.97,38.83,38.92,58800.0,22.7439,22.7614,22.6797,22.7322,58800.0
2006-02-03 10:30:00,38.92,38.94,38.73,38.85,45200.0,22.7322,22.7439,22.6213,22.6914,45200.0
2006-02-03 10:40:00,38.85,38.95,38.84,38.89,43600.0,22.6914,22.7498,22.6855,22.7147,43600.0
2006-02-03 10:50:00,38.88,38.91,38.85,38.9,46400.0,22.7089,22.7264,22.6914,22.7206,46400.0
2006-02-03 11:00:00,38.88,38.9,38.85,38.9,39800.0,22.7089,22.7206,22.6914,22.7206,39800.0
2006-02-03 11:10:00,38.9,38.92,38.85,38.88,56400.0,22.7206,22.7322,22.6914,22.7089,56400.0
2006-02-03 11:20:00,38.88,38.93,38.85,38.87,46200.0,22.7089,22.7381,22.6914,22.703,46200.0
2006-02-03 11:30:00,38.87,38.95,38.85,38.88,58800.0,22.703,22.7498,22.6914,22.7089,58800.0
2006-02-03 11:40:00,38.88,38.93,38.85,38.88,38800.0,22.7089,22.7381,22.6914,22.7089,38800.0
2006-02-03 11:50:00,38.88,38.92,38.85,38.86,54800.0,22.7089,22.7322,22.6914,22.6972,54800.0
2006-02-03 12:00:00,38.86,38.9,38.85,38.87,43600.0,22.6972,22.7206,22.6914,22.703,43600.0
2006-02-03 12:10:00,38.87,38.89,38.82,38.87,39800.0,22.703,22.7147,22.6738,22.703,39800.0
2006-02-03 12:20:00,38.87,38.89,38.82,38.87,27800.0,22.703,22.7147,22.6738,22.703,27800.0
2006-02-03 12:30:00,38.87,38.87,38.83,38.85,34800.0,22.703,22.703,22.6797,22.6914,34800.0
2006-02-03 12:40:00,38.85,38.91,38.83,38.88,54200.0,22.6914,22.7264,22.6797,22.7089,54200.0
2006-02-03 12:50:00,38.87,38.87,38.85,38.85,31800.0,22.703,22.703,22.6914,22.6914,31800.0
2006-02-03 13:00:00,38.85,38.87,38.81,38.82,35000.0,22.6914,22.703,22.668,22.6738,35000.0
2006-02-03 13:10:00,38.83,38.92,38.82,38.9,92400.0,22.6797,22.7322,22.6738,22.7206,92400.0
2006-02-03 13:20:00,38.9,38.97,38.84,38.86,82400.0,22.7206,22.7614,22.6855,22.6972,82400.0
2006-02-03 13:30:00,38.85,38.86,38.81,38.85,30400.0,22.6914,22.6972,22.668,22.6914,30400.0
2006-02-03 13:40:00,38.85,38.86,38.84,38.85,24000.0,22.6914,22.6972,22.6855,22.6914,24000.0
2006-02-03 13:50:00,38.84,38.87,38.84,38.85,24600.0,22.6855,22.703,22.6855,22.6914,24600.0
2006-02-03 14:00:00,38.85,38.86,38.77,38.77,34600.0,22.6914,22.6972,22.6446,22.6446,34600.0
2006-02-03 14:10:00,38.77,38.78,38.54,38.56,87000.0,22.6446,22.6505,22.5103,22.522,87000.0
2006-02-03 14:20:00,38.56,38.6,38.53,38.59,56200.0,22.522,22.5453,22.5044,22.5395,56200.0
2006-02-03 14:30:00,38.59,38.74,38.59,38.74,93200.0,22.5395,22.6271,22.5395,22.6271,93200.0
2006-02-03 14:40:00,38.74,38.76,38.66,38.69,31200.0,22.6271,22.6388,22.5804,22.5979,31200.0
2006-02-03 14:50:00,38.67,38.71,38.63,38.71,31000.0,22.5862,22.6096,22.5629,22.6096,31000.0
2006-02-03 15:00:00,38.71,38.78,38.7,38.78,44400.0,22.6096,22.6505,22.6037,22.6505,44400.0
2006-02-03 15:10:00,38.77,38.83,38.76,38.83,72000.0,22.6446,22.6797,22.6388,22.6797,72000.0
2006-02-03 15:20:00,38.82,38.82,38.72,38.72,38000.0,22.6738,22.6738,22.6154,22.6154,38000.0
2006-02-03 15:30:00,38.71,38.71,38.59,38.67,48000.0,22.6096,22.6096,22.5395,22.5862,48000.0
2006-02-03 15:40:00,38.67,38.74,38.66,38.66,39600.0,22.5862,22.6271,22.5804,22.5804,39600.0
2006-02-03 15:50:00,38.69,38.69,38.59,38.63,54800.0,22.5979,22.5979,22.5395,22.5629,54800.0
2006-02-06 09:30:00,38.5,38.65,38.41,38.65,108400.0,22.4869,22.5745,22.4344,22.5745,108400.0
2006-02-06 09:40:00,38.65,38.83,38.65,38.79,66200.0,22.5745,22.6797,22.5745,22.6563,66200.0
2006-02-06 09:50:00,38.79,38.82,38.72,38.73,43000.0,22.6563,22.6738,22.6154,22.6213,43000.0
2006-02-06 10:00:00,38.73,38.82,38.7,38.78,56200.0,22.6213,22.6738,22.6037,22.6505,56200.0
2006-02-06 10:10:00,38.76,38.85,38.72,38.82,39600.0,22.6388,22.6914,22.6154,22.6738,39600.0
2006-02-06 10:20:00,38.82,38.93,38.8,38.86,47600.0,22.6738,22.7381,22.6621,22.6972,47600.0
2006-02-06 10:30:00,38.86,38.97,38.84,38.92,27200.0,22.6972,22.7614,22.6855,22.7322,27200.0
2006-02-06 10:40:00,38.94,38.96,38.8,38.8,55200.0,22.7439,22.7556,22.6621,22.6621,55200.0
2006-02-06 10:50:00,38.79,38.82,38.76,38.78,54200.0,22.6563,22.6738,22.6388,22.6505,54200.0
2006-02-06 11:00:00,38.8,38.8,38.75,38.77,54400.0,22.6621,22.6621,22.6329,22.6446,54400.0
2006-02-06 11:10:00,38.76,38.77,38.74,38.77,49800.0,22.6388,22.6446,22.6271,22.6446,49800.0
2006-02-06 11:20:00,38.77,38.92,38.77,38.88,52000.0,22.6446,22.7322,22.6446,22.7089,52000.0
2006-02-06 11:30:00,38.88,39.02,38.88,39.01,30200.0,22.7089,22.7906,22.7089,22.7848,30200.0
2006-02-06 11:40:00,39.01,39.03,38.95,38.96,27800.0,22.7848,22.7965,22.7498,22.7556,27800.0
2006-02-06 11:50:00,38.95,39.0,38.94,38.98,24600.0,22.7498,22.779,22.7439,22.7673,24600.0
2006-02-06 12:00:00,38.97,39.06,38.95,38.96,112800.0,22.7614,22.814,22.7498,22.7556,112800.0
2006-02-06 12:10:00,38.94,38.96,38.9,38.92,24000.0,22.7439,22.7556,22.7206,22.7322,24000.0
2006-02-06 12:20:00,38.92,38.92,38.87,38.89,24200.0,22.7322,22.7322,22.703,22.7147,24200.0
2006-02-06 12:30:00,38.9,38.94,38.83,38.84,28400.0,22.7206,22.7439,22.6797,22.6855,28400.0
2006-02-06 12:40:00,38.83,38.87,38.82,38.85,16400.0,22.6797,22.703,22.6738,22.6914,16400.0
2006-02-06 12:50:00,38.85,38.88,38.84,38.88,18200.0,22.6914,22.7089,22.6855,22.7089,18200.0
2006-02-06 13:00:00,38.88,38.91,38.88,38.91,17400.0,22.7089,22.7264,22.7089,22.7264,17400.0
2006-02-06 13:10:00,38.9,38.9,38.84,38.86,31400.0,22.7206,22.7206,22.6855,22.6972,31400.0
2006-02-06 13:20:00,38.85,38.87,38.85,38.85,30800.0,22.6914,22.703,22.6914,22.6914,30800.0
2006-02-06 13:30:00,38.85,38.88,38.83,38.83,64200.0,22.6914,22.7089,22.6797,22.6797,64200.0
2006-02-06 13:40:00,38.83,38.84,38.77,38.83,50600.0,22.6797,22.6855,22.6446,22.6797,50600.0
2006-02-06 13:50:00,38.81,38.81,38.72,38.73,55800.0,22.668,22.668,22.6154,22.6213,55800.0
2006-02-06 14:00:00,38.72,38.72,38.67,38.68,97000.0,22.6154,22.6154,22.5862,22.5921,97000.0
2006-02-06 14:10:00,38.66,38.66,38.58,38.58,58000.0,22.5804,22.5804,22.5337,22.5337,58000.0
2006-02-06 14:20:00,38.6,38.66,38.51,38.55,66200.0,22.5453,22.5804,22.4928,22.5161,66200.0
2006-02-06 14:30:00,38.55,38.56,38.49,38.53,86800.0,22.5161,22.522,22.4811,22.5044,86800.0
2006-02-06 14:40:00,38.53,38.53,38.46,38.48,43200.0,22.5044,22.5044,22.4636,22.4752,43200.0
2006-02-06 14:50:00,38.47,38.52,38.45,38.46,85600.0,22.4694,22.4986,22.4577,22.4636,85600.0
2006-02-06 15:00:00,38.46,38.52,38.45,38.51,124200.0,22.4636,22.4986,22.4577,22.4928,124200.0
2006-02-06 15:10:00,38.5,38.52,38.47,38.52,102400.0,22.4869,22.4986,22.4694,22.4986,102400.0
2006-02-06 15:20:00,38.51,38.51,38.41,38.43,77800.0,22.4928,22.4928,22.4344,22.446,77800.0
2006-02-06 15:30:00,38.44,38.51,38.43,38.5,109800.0,22.4519,22.4928,22.446,22.4869,109800.0
2006-02-06 15:40:00,38.49,38.51,38.47,38.49,116200.0,22.4811,22.4928,22.4694,22.4811,116200.0
2006-02-06 15:50:00,38.48,38.5,38.45,38.45,294200.0,22.4752,22.4869,22.4577,22.4577,294200.0
2006-02-07 09:30:00,41.2,41.38,41.0,41.26,856600.0,24.0639,24.1691,23.9471,24.099,856600.0
2006-02-07 09:40:00,41.26,41.27,40.85,40.85,1335000.0,24.099,24.1048,23.8595,23.8595,1335000.0
2006-02-07 09:50:00,40.85,40.9,40.68,40.8,999400.0,23.8595,23.8887,23.7602,23.8303,999400.0
2006-02-07 10:00:00,40.8,40.83,40.58,40.76,974000.0,23.8303,23.8478,23.7018,23.8069,974000.0
2006-02-07 10:10:00,40.74,40.76,40.33,40.52,655600.0,23.7953,23.8069,23.5558,23.6668,655600.0
2006-02-07 10:20:00,40.5,40.6,40.38,40.46,553000.0,23.6551,23.7135,23.585,23.6317,553000.0
2006-02-07 10:30:00,40.46,40.74,40.41,40.65,336000.0,23.6317,23.7953,23.6025,23.7427,336000.0
2006-02-07 10:40:00,40.65,40.8,40.65,40.7,421800.0,23.7427,23.8303,23.7427,23.7719,421800.0
2006-02-07 10:50:00,40.7,40.77,40.68,40.75,598400.0,23.7719,23.8128,23.7602,23.8011,598400.0
2006-02-07 11:00:00,40.74,40.87,40.72,40.8,658000.0,23.7953,23.8712,23.7836,23.8303,658000.0
2006-02-07 11:10:00,40.8,40.82,40.71,40.77,226600.0,23.8303,23.842,23.7777,23.8128,226600.0
2006-02-07 11:20:00,40.77,40.84,40.73,40.74,317400.0,23.8128,23.8537,23.7894,23.7953,317400.0
2006-02-07 11:30:00,40.75,40.84,40.7,40.76,752000.0,23.8011,23.8537,23.7719,23.8069,752000.0
2006-02-07 11:40:00,40.76,40.83,40.7,40.71,247200.0,23.8069,23.8478,23.7719,23.7777,247200.0
2006-02-07 11:50:00,40.71,40.76,40.65,40.7,465200.0,23.7777,23.8069,23.7427,23.7719,465200.0
2006-02-07 12:00:00,40.69,40.77,40.69,40.71,248400.0,23.7661,23.8128,23.7661,23.7777,248400.0
2006-02-07 12:10:00,40.71,40.71,40.55,40.57,212200.0,23.7777,23.7777,23.6843,23.696,212200.0
2006-02-07 12:20:00,40.56,40.6,40.48,40.49,324800.0,23.6901,23.7135,23.6434,23.6492,324800.0
2006-02-07 12:30:00,40.49,40.6,40.45,40.6,266800.0,23.6492,23.7135,23.6259,23.7135,266800.0
2006-02-07 12:40:00,40.6,40.6,40.49,40.51,123800.0,23.7135,23.7135,23.6492,23.6609,123800.0
2006-02-07 12:50:00,40.52,40.55,40.5,40.52,224200.0,23.6668,23.6843,23.6551,23.6668,224200.0
2006-02-07 13:00:00,40.5,40.51,40.3,40.4,199600.0,23.6551,23.6609,23.5383,23.5967,199600.0
2006-02-07 13:10:00,40.41,40.44,40.33,40.42,343800.0,23.6025,23.62,23.5558,23.6084,343800.0
2006-02-07 13:20:00,40.45,40.52,40.42,40.49,151200.0,23.6259,23.6668,23.6084,23.6492,151200.0
2006-02-07 13:30:00,40.48,40.5,40.38,40.38,165000.0,23.6434,23.6551,23.585,23.585,165000.0
2006-02-07 13:40:00,40.38,40.43,40.26,40.42,167400.0,23.585,23.6142,23.5149,23.6084,167400.0
2006-02-07 13:50:00,40.41,40.48,40.41,40.44,202800.0,23.6025,23.6434,23.6025,23.62,202800.0
2006-02-07 14:00:00,40.44,40.45,40.38,40.38,202400.0,23.62,23.6259,23.585,23.585,202400.0
2006-02-07 14:10:00,40.39,40.4,40.34,40.35,179200.0,23.5908,23.5967,23.5616,23.5675,179200.0
2006-02-07 14:20:00,40.35,40.35,40.22,40.25,505800.0,23.5675,23.5675,23.4915,23.5091,505800.0
2006-02-07 14:30:00,40.25,40.31,40.25,40.31,323000.0,23.5091,23.5441,23.5091,23.5441,323000.0
2006-02-07 14:40:00,40.31,40.32,40.15,40.18,427200.0,23.5441,23.5499,23.4507,23.4682,427200.0
2006-02-07 14:50:00,40.19,40.19,39.93,39.99,351800.0,23.474,23.474,23.3222,23.3572,351800.0
2006-02-07 15:00:00,39.95,39.96,39.55,39.74,392000.0,23.3338,23.3397,23.1002,23.2112,392000.0
2006-02-07 15:10:00,39.73,39.84,39.7,39.76,358000.0,23.2053,23.2696,23.1878,23.2229,358000.0
2006-02-07 15:20:00,39.76,39.88,39.75,39.77,245600.0,23.2229,23.293,23.217,23.2287,245600.0
2006-02-07 15:30:00,39.77,39.77,39.6,39.65,344200.0,23.2287,23.2287,23.1294,23.1586,344200.0
2006-02-07 15:40:00,39.64,39.77,39.61,39.63,333400.0,23.1528,23.2287,23.1353,23.1469,333400.0
2006-02-07 15:50:00,39.64,39.66,39.45,39.45,403600.0,23.1528,23.1645,23.0418,23.0418,403600.0
2006-02-08 09:30:00,40.13,40.13,40.1,40.13,522000.0,23.439,23.439,23.4214,23.439,522000.0
2006-02-08 09:40:00,40.13,40.16,40.1,40.11,278800.0,23.439,23.4565,23.4214,23.4273,278800.0
2006-02-08 09:50:00,40.12,40.15,39.96,40.02,220600.0,23.4331,23.4507,23.3397,23.3747,220600.0
2006-02-08 10:00:00,40.02,40.03,39.89,39.98,390200.0,23.3747,23.3806,23.2988,23.3514,390200.0
2006-02-08 10:10:00,39.98,40.04,39.95,40.01,158200.0,23.3514,23.3864,23.3338,23.3689,158200.0
2006-02-08 10:20:00,40.01,40.04,40.0,40.02,302800.0,23.3689,23.3864,23.363,23.3747,302800.0
2006-02-08 10:30:00,40.04,40.06,40.02,40.04,144200.0,23.3864,23.3981,23.3747,23.3864,144200.0
2006-02-08 10:40:00,40.04,40.07,40.0,40.02,197400.0,23.3864,23.4039,23.363,23.3747,197400.0
2006-02-08 10:50:00,40.04,40.05,39.99,40.04,152400.0,23.3864,23.3922,23.3572,23.3864,152400.0
2006-02-08 11:00:00,40.04,40.05,39.96,39.97,421600.0,23.3864,23.3922,23.3397,23.3455,421600.0
2006-02-08 11:10:00,39.97,40.02,39.92,39.92,194200.0,23.3455,23.3747,23.3163,23.3163,194200.0
2006-02-08 11:20:00,39.92,39.97,39.89,39.91,69200.0,23.3163,23.3455,23.2988,23.3105,69200.0
2006-02-08 11:30:00,39.9,39.95,39.84,39.95,174000.0,23.3046,23.3338,23.2696,23.3338,174000.0
2006-02-08 11:40:00,39.95,39.99,39.93,39.96,122400.0,23.3338,23.3572,23.3222,23.3397,122400.0
2006-02-08 11:50:00,39.97,39.99,39.93,39.99,38600.0,23.3455,23.3572,23.3222,23.3572,38600.0
2006-02-08 12:00:00,39.99,40.02,39.99,40.02,145400.0,23.3572,23.3747,23.3572,23.3747,145400.0
2006-02-08 12:10:00,40.02,40.02,39.98,39.98,71800.0,23.3747,23.3747,23.3514,23.3514,71800.0
2006-02-08 12:20:00,39.98,39.99,39.93,39.94,82400.0,23.3514,23.3572,23.3222,23.328,82400.0
2006-02-08 12:30:00,39.95,39.98,39.92,39.97,50600.0,23.3338,23.3514,23.3163,23.3455,50600.0
2006-02-08 12:40:00,39.97,40.0,39.96,40.0,117400.0,23.3455,23.363,23.3397,23.363,117400.0
2006-02-08 12:50:00,40.0,40.02,39.99,40.01,178200.0,23.363,23.3747,23.3572,23.3689,178200.0
2006-02-08 13:00:00,40.0,40.02,40.0,40.01,53200.0,23.363,23.3747,23.363,23.3689,53200.0
2006-02-08 13:10:00,40.02,40.02,39.96,39.99,313000.0,23.3747,23.3747,23.3397,23.3572,313000.0
2006-02-08 13:20:00,39.99,40.0,39.97,40.0,165800.0,23.3572,23.363,23.3455,23.363,165800.0
2006-02-08 13:30:00,40.0,40.04,39.98,40.04,117400.0,23.363,23.3864,23.3514,23.3864,117400.0
2006-02-08 13:40:00,40.05,40.06,40.0,40.05,55800.0,23.3922,23.3981,23.363,23.3922,55800.0
2006-02-08 13:50:00,40.04,40.08,40.03,40.08,78000.0,23.3864,23.4098,23.3806,23.4098,78000.0
2006-02-08 14:00:00,40.08,40.08,40.01,40.02,68800.0,23.4098,23.4098,23.3689,23.3747,68800.0
2006-02-08 14:10:00,40.01,40.02,39.99,40.0,101800.0,23.3689,23.3747,23.3572,23.363,101800.0
2006-02-08 14:20:00,40.0,40.01,39.99,40.0,99000.0,23.363,23.3689,23.3572,23.363,99000.0
2006-02-08 14:30:00,39.99,40.02,39.99,40.02,144800.0,23.3572,23.3747,23.3572,23.3747,144800.0
2006-02-08 14:40:00,40.02,40.04,39.99,40.0,107400.0,23.3747,23.3864,23.3572,23.363,107400.0
2006-02-08 14:50:00,40.0,40.04,39.99,40.0,73600.0,23.363,23.3864,23.3572,23.363,73600.0
2006-02-08 15:00:00,39.99,40.02,39.99,40.01,239800.0,23.3572,23.3747,23.3572,23.3689,239800.0
2006-02-08 15:10:00,39.99,40.05,39.99,40.03,127800.0,23.3572,23.3922,23.3572,23.3806,127800.0
2006-02-08 15:20:00,40.02,40.04,39.99,40.02,337200.0,23.3747,23.3864,23.3572,23.3747,337200.0
2006-02-08 15:30:00,40.02,40.02,40.0,40.02,151400.0,23.3747,23.3747,23.363,23.3747,151400.0
2006-02-08 15:40:00,40.02,40.04,40.01,40.01,186000.0,23.3747,23.3864,23.3689,23.3689,186000.0
2006-02-08 15:50:00,40.01,40.03,40.0,40.0,371000.0,23.3689,23.3806,23.363,23.363,371000.0
2006-02-09 09:30:00,40.0,40.0,39.88,39.93,150200.0,23.363,23.363,23.293,23.3222,150200.0
2006-02-09 09:40:00,39.93,40.05,39.93,39.99,151800.0,23.3222,23.3922,23.3222,23.3572,151800.0
2006-02-09 09:50:00,39.99,40.06,39.96,40.03,262600.0,23.3572,23.3981,23.3397,23.3806,262600.0
2006-02-09 10:00:00,40.02,40.13,40.02,40.1,110000.0,23.3747,23.439,23.3747,23.4214,110000.0
2006-02-09 10:10:00,40.12,40.18,40.1,40.12,130600.0,23.4331,23.4682,23.4214,23.4331,130600.0
2006-02-09 10:20:00,40.13,40.13,40.09,40.1,192200.0,23.439,23.439,23.4156,23.4214,192200.0
2006-02-09 10:30:00,40.09,40.15,40.09,40.15,76200.0,23.4156,23.4507,23.4156,23.4507,76200.0
2006-02-09 10:40:00,40.16,40.25,40.15,40.24,84600.0,23.4565,23.5091,23.4507,23.5032,84600.0
2006-02-09 10:50:00,40.24,40.26,40.16,40.23,96800.0,23.5032,23.5149,23.4565,23.4974,96800.0
2006-02-09 11:00:00,40.24,40.29,40.2,40.23,65600.0,23.5032,23.5324,23.4799,23.4974,65600.0
2006-02-09 11:10:00,40.24,40.26,40.21,40.26,40000.0,23.5032,23.5149,23.4857,23.5149,40000.0
2006-02-09 11:20:00,40.26,40.44,40.24,40.43,82200.0,23.5149,23.62,23.5032,23.6142,82200.0
2006-02-09 11:30:00,40.42,40.43,40.37,40.4,115400.0,23.6084,23.6142,23.5791,23.5967,115400.0
2006-02-09 11:40:00,40.42,40.48,40.37,40.48,95600.0,23.6084,23.6434,23.5791,23.6434,95600.0
2006-02-09 11:50:00,40.47,40.58,40.47,40.57,134000.0,23.6376,23.7018,23.6376,23.696,134000.0
2006-02-09 12:00:00,40.57,40.59,40.52,40.56,85000.0,23.696,23.7076,23.6668,23.6901,85000.0
2006-02-09 12:10:00,40.58,40.85,40.56,40.81,261800.0,23.7018,23.8595,23.6901,23.8361,261800.0
2006-02-09 12:20:00,40.81,40.99,40.75,40.99,128400.0,23.8361,23.9413,23.8011,23.9413,128400.0
2006-02-09 12:30:00,40.97,41.24,40.97,41.23,158800.0,23.9296,24.0873,23.9296,24.0815,158800.0
2006-02-09 12:40:00,41.23,41.23,41.07,41.1,229600.0,24.0815,24.0815,23.988,24.0055,229600.0
2006-02-09 12:50:00,41.1,41.15,41.02,41.04,166000.0,24.0055,24.0347,23.9588,23.9705,166000.0
2006-02-09 13:00:00,41.03,41.07,40.99,40.99,135400.0,23.9646,23.988,23.9413,23.9413,135400.0
2006-02-09 13:10:00,41.02,41.1,40.99,41.07,101200.0,23.9588,24.0055,23.9413,23.988,101200.0
2006-02-09 13:20:00,41.05,41.05,40.9,40.9,145000.0,23.9763,23.9763,23.8887,23.8887,145000.0
2006-02-09 13:30:00,40.9,41.0,40.89,41.0,160200.0,23.8887,23.9471,23.8829,23.9471,160200.0
2006-02-09 13:40:00,41.0,41.06,41.0,41.02,92600.0,23.9471,23.9822,23.9471,23.9588,92600.0
2006-02-09 13:50:00,41.02,41.1,41.01,41.02,110800.0,23.9588,24.0055,23.953,23.9588,110800.0
2006-02-09 14:00:00,41.01,41.06,40.99,41.02,117200.0,23.953,23.9822,23.9413,23.9588,117200.0
2006-02-09 14:10:00,41.02,41.06,40.99,41.01,157600.0,23.9588,23.9822,23.9413,23.953,157600.0
2006-02-09 14:20:00,41.01,41.05,40.98,41.02,154400.0,23.953,23.9763,23.9354,23.9588,154400.0
2006-02-09 14:30:00,41.02,41.06,41.02,41.05,135600.0,23.9588,23.9822,23.9588,23.9763,135600.0
2006-02-09 14:40:00,41.05,41.05,41.01,41.04,65200.0,23.9763,23.9763,23.953,23.9705,65200.0
2006-02-09 14:50:00,41.04,41.3,41.03,41.29,130800.0,23.9705,24.1223,23.9646,24.1165,130800.0
2006-02-09 15:00:00,41.27,41.27,41.06,41.09,279400.0,24.1048,24.1048,23.9822,23.9997,279400.0
2006-02-09 15:10:00,41.08,41.08,40.99,40.99,129800.0,23.9938,23.9938,23.9413,23.9413,129800.0
2006-02-09 15:20:00,40.99,41.09,40.99,41.08,166800.0,23.9413,23.9997,23.9413,23.9938,166800.0
2006-02-09 15:30:00,41.08,41.09,40.98,40.98,281200.0,23.9938,23.9997,23.9354,23.9354,281200.0
2006-02-09 15:40:00,40.98,41.1,40.97,41.1,177800.0,23.9354,24.0055,23.9296,24.0055,177800.0
2006-02-09 15:50:00,41.1,41.12,41.05,41.06,294200.0,24.0055,24.0172,23.9763,23.9822,294200.0
2006-02-10 09:30:00,41.08,41.34,41.05,41.26,175200.0,23.9938,24.1457,23.9763,24.099,175200.0
2006-02-10 09:40:00,41.26,41.51,41.25,41.38,206200.0,24.099,24.245,24.0931,24.1691,206200.0
2006-02-10 09:50:00,41.4,41.59,41.4,41.44,189200.0,24.1807,24.2917,24.1807,24.2041,189200.0
2006-02-10 10:00:00,41.43,41.43,41.25,41.29,140200.0,24.1983,24.1983,24.0931,24.1165,140200.0
2006-02-10 10:10:00,41.3,41.41,41.26,41.41,297800.0,24.1223,24.1866,24.099,24.1866,297800.0
2006-02-10 10:20:00,41.41,41.47,41.35,41.43,198600.0,24.1866,24.2216,24.1515,24.1983,198600.0
2006-02-10 10:30:00,41.43,41.43,41.31,41.35,112200.0,24.1983,24.1983,24.1282,24.1515,112200.0
2006-02-10 10:40:00,41.35,41.38,41.34,41.35,150600.0,24.1515,24.1691,24.1457,24.1515,150600.0
2006-02-10 10:50:00,41.35,41.52,41.35,41.47,165400.0,24.1515,24.2508,24.1515,24.2216,165400.0
2006-02-10 11:00:00,41.45,41.46,41.39,41.43,84200.0,24.21,24.2158,24.1749,24.1983,84200.0
2006-02-10 11:10:00,41.42,41.47,41.36,41.47,98600.0,24.1924,24.2216,24.1574,24.2216,98600.0
2006-02-10 11:20:00,41.46,41.51,41.44,41.46,156800.0,24.2158,24.245,24.2041,24.2158,156800.0
2006-02-10 11:30:00,41.46,41.49,41.43,41.49,108400.0,24.2158,24.2333,24.1983,24.2333,108400.0
2006-02-10 11:40:00,41.49,41.54,41.48,41.52,109400.0,24.2333,24.2625,24.2275,24.2508,109400.0
2006-02-10 11:50:00,41.52,41.54,41.46,41.46,72200.0,24.2508,24.2625,24.2158,24.2158,72200.0
2006-02-10 12:00:00,41.46,41.47,41.35,41.45,99400.0,24.2158,24.2216,24.1515,24.21,99400.0
2006-02-10 12:10:00,41.44,41.54,41.44,41.52,230600.0,24.2041,24.2625,24.2041,24.2508,230600.0
2006-02-10 12:20:00,41.52,41.59,41.5,41.51,90800.0,24.2508,24.2917,24.2392,24.245,90800.0
2006-02-10 12:30:00,41.51,41.52,41.47,41.51,67200.0,24.245,24.2508,24.2216,24.245,67200.0
2006-02-10 12:40:00,41.51,41.52,41.48,41.49,41800.0,24.245,24.2508,24.2275,24.2333,41800.0
2006-02-10 12:50:00,41.49,41.52,41.47,41.52,70600.0,24.2333,24.2508,24.2216,24.2508,70600.0
2006-02-10 13:00:00,41.52,41.52,41.43,41.43,72800.0,24.2508,24.2508,24.1983,24.1983,72800.0
2006-02-10 13:10:00,41.43,41.44,41.42,41.42,67200.0,24.1983,24.2041,24.1924,24.1924,67200.0
2006-02-10 13:20:00,41.42,41.45,41.38,41.39,97800.0,24.1924,24.21,24.1691,24.1749,97800.0
2006-02-10 13:30:00,41.38,41.43,41.37,41.41,67200.0,24.1691,24.1983,24.1632,24.1866,67200.0
2006-02-10 13:40:00,41.41,41.45,41.38,41.45,94000.0,24.1866,24.21,24.1691,24.21,94000.0
2006-02-10 13:50:00,41.45,41.45,41.34,41.36,156000.0,24.21,24.21,24.1457,24.1574,156000.0
2006-02-10 14:00:00,41.37,41.48,41.35,41.46,108600.0,24.1632,24.2275,24.1515,24.2158,108600.0
2006-02-10 14:10:00,41.48,41.5,41.45,41.46,115600.0,24.2275,24.2392,24.21,24.2158,115600.0
2006-02-10 14:20:00,41.46,41.54,41.41,41.52,55000.0,24.2158,24.2625,24.1866,24.2508,55000.0
2006-02-10 14:30:00,41.51,41.54,41.49,41.52,41400.0,24.245,24.2625,24.2333,24.2508,41400.0
2006-02-10 14:40:00,41.52,41.54,41.49,41.5,63200.0,24.2508,24.2625,24.2333,24.2392,63200.0
2006-02-10 14:50:00,41.5,41.52,41.49,41.51,91000.0,24.2392,24.2508,24.2333,24.245,91000.0
2006-02-10 15:00:00,41.51,41.52,41.49,41.49,83800.0,24.245,24.2508,24.2333,24.2333,83800.0
2006-02-10 15:10:00,41.49,41.54,41.49,41.52,121200.0,24.2333,24.2625,24.2333,24.2508,121200.0
2006-02-10 15:20:00,41.52,41.56,41.49,41.5,96600.0,24.2508,24.2742,24.2333,24.2392,96600.0
2006-02-10 15:30:00,41.5,41.51,41.46,41.47,223400.0,24.2392,24.245,24.2158,24.2216,223400.0
2006-02-10 15:40:00,41.47,41.47,41.37,41.38,119600.0,24.2216,24.2216,24.1632,24.1691,119600.0
2006-02-10 15:50:00,41.38,41.43,41.37,41.41,268000.0,24.1691,24.1983,24.1632,24.1866,268000.0
2006-02-13 09:30:00,41.87,41.87,41.17,41.25,171800.0,24.4553,24.4553,24.0464,24.0931,171800.0
2006-02-13 09:40:00,41.24,41.35,41.16,41.33,91000.0,24.0873,24.1515,24.0406,24.1399,91000.0
2006-02-13 09:50:00,41.33,41.33,41.21,41.21,72400.0,24.1399,24.1399,24.0698,24.0698,72400.0
2006-02-13 10:00:00,41.22,41.43,41.18,41.43,75600.0,24.0756,24.1983,24.0523,24.1983,75600.0
2006-02-13 10:10:00,41.43,41.55,41.42,41.43,108600.0,24.1983,24.2684,24.1924,24.1983,108600.0
2006-02-13 10:20:00,41.43,41.58,41.37,41.54,98600.0,24.1983,24.2859,24.1632,24.2625,98600.0
2006-02-13 10:30:00,41.54,41.56,41.51,41.56,98800.0,24.2625,24.2742,24.245,24.2742,98800.0
2006-02-13 10:40:00,41.56,41.63,41.54,41.54,91800.0,24.2742,24.3151,24.2625,24.2625,91800.0
2006-02-13 10:50:00,41.55,41.68,41.55,41.66,63200.0,24.2684,24.3443,24.2684,24.3326,63200.0
2006-02-13 11:00:00,41.67,41.73,41.65,41.7,96400.0,24.3384,24.3735,24.3268,24.356,96400.0
2006-02-13 11:10:00,41.7,41.71,41.66,41.66,70000.0,24.356,24.3618,24.3326,24.3326,70000.0
2006-02-13 11:20:00,41.66,41.68,41.63,41.67,39000.0,24.3326,24.3443,24.3151,24.3384,39000.0
2006-02-13 11:30:00,41.67,41.74,41.67,41.71,58800.0,24.3384,24.3793,24.3384,24.3618,58800.0
2006-02-13 11:40:00,41.71,41.76,41.69,41.76,27200.0,24.3618,24.391,24.3501,24.391,27200.0
2006-02-13 11:50:00,41.76,41.77,41.72,41.77,44000.0,24.391,24.3969,24.3677,24.3969,44000.0
2006-02-13 12:00:00,41.77,41.8,41.74,41.74,36000.0,24.3969,24.4144,24.3793,24.3793,36000.0
2006-02-13 12:10:00,41.74,41.74,41.7,41.71,281600.0,24.3793,24.3793,24.356,24.3618,281600.0
2006-02-13 12:20:00,41.71,41.71,41.69,41.7,35600.0,24.3618,24.3618,24.3501,24.356,35600.0
2006-02-13 12:30:00,41.7,41.7,41.6,41.61,36400.0,24.356,24.356,24.2976,24.3034,36400.0
2006-02-13 12:40:00,41.6,41.6,41.55,41.58,55200.0,24.2976,24.2976,24.2684,24.2859,55200.0
2006-02-13 12:50:00,41.6,41.76,41.59,41.73,57000.0,24.2976,24.391,24.2917,24.3735,57000.0
2006-02-13 13:00:00,41.73,41.76,41.66,41.74,82000.0,24.3735,24.391,24.3326,24.3793,82000.0
2006-02-13 13:10:00,41.74,41.74,41.64,41.64,78000.0,24.3793,24.3793,24.3209,24.3209,78000.0
2006-02-13 13:20:00,41.64,41.66,41.63,41.66,138000.0,24.3209,24.3326,24.3151,24.3326,138000.0
2006-02-13 13:30:00,41.65,41.66,41.52,41.55,73000.0,24.3268,24.3326,24.2508,24.2684,73000.0
2006-02-13 13:40:00,41.55,41.58,41.51,41.55,109000.0,24.2684,24.2859,24.245,24.2684,109000.0
2006-02-13 13:50:00,41.55,41.57,41.51,41.52,36800.0,24.2684,24.28,24.245,24.2508,36800.0
2006-02-13 14:00:00,41.51,41.57,41.51,41.54,35200.0,24.245,24.28,24.245,24.2625,35200.0
2006-02-13 14:10:00,41.54,41.55,41.51,41.51,53800.0,24.2625,24.2684,24.245,24.245,53800.0
2006-02-13 14:20:00,41.51,41.52,41.48,41.5,145000.0,24.245,24.2508,24.2275,24.2392,145000.0
2006-02-13 14:30:00,41.5,41.55,41.49,41.52,128400.0,24.2392,24.2684,24.2333,24.2508,128400.0
2006-02-13 14:40:00,41.52,41.52,41.45,41.49,53200.0,24.2508,24.2508,24.21,24.2333,53200.0
2006-02-13 14:50:00,41.49,41.49,41.46,41.48,49400.0,24.2333,24.2333,24.2158,24.2275,49400.0
2006-02-13 15:00:00,41.47,41.51,41.46,41.49,177800.0,24.2216,24.245,24.2158,24.2333,177800.0
2006-02-13 15:10:00,41.48,41.48,41.44,41.48,58000.0,24.2275,24.2275,24.2041,24.2275,58000.0
2006-02-13 15:20:00,41.48,41.5,41.47,41.49,73400.0,24.2275,24.2392,24.2216,24.2333,73400.0
2006-02-13 15:30:00,41.49,41.51,41.47,41.48,165400.0,24.2333,24.245,24.2216,24.2275,165400.0
2006-02-13 15:40:00,41.48,41.55,41.45,41.52,142200.0,24.2275,24.2684,24.21,24.2508,142200.0
2006-02-13 15:50:00,41.53,41.6,41.52,41.53,262400.0,24.2567,24.2976,24.2508,24.2567,262400.0
2006-02-14 09:30:00,41.51,41.71,41.49,41.56,215000.0,24.245,24.3618,24.2333,24.2742,215000.0
2006-02-14 09:40:00,41.56,41.59,41.5,41.54,124600.0,24.2742,24.2917,24.2392,24.2625,124600.0
2006-02-14 09:50:00,41.54,41.63,41.52,41.63,143400.0,24.2625,24.3151,24.2508,24.3151,143400.0
2006-02-14 10:00:00,41.63,41.7,41.63,41.63,92400.0,24.3151,24.356,24.3151,24.3151,92400.0
2006-02-14 10:10:00,41.63,41.7,41.59,41.7,82400.0,24.3151,24.356,24.2917,24.356,82400.0
2006-02-14 10:20:00,41.69,41.74,41.63,41.68,117200.0,24.3501,24.3793,24.3151,24.3443,117200.0
2006-02-14 10:30:00,41.65,41.68,41.63,41.63,90800.0,24.3268,24.3443,24.3151,24.3151,90800.0
2006-02-14 10:40:00,41.63,41.65,41.57,41.63,116400.0,24.3151,24.3268,24.28,24.3151,116400.0
2006-02-14 10:50:00,41.64,41.67,41.59,41.65,58800.0,24.3209,24.3384,24.2917,24.3268,58800.0
2006-02-14 11:00:00,41.65,41.74,41.61,41.67,98200.0,24.3268,24.3793,24.3034,24.3384,98200.0
2006-02-14 11:10:00,41.66,41.85,41.66,41.84,128800.0,24.3326,24.4436,24.3326,24.4377,128800.0
2006-02-14 11:20:00,41.84,41.91,41.78,41.91,96400.0,24.4377,24.4786,24.4027,24.4786,96400.0
2006-02-14 11:30:00,41.91,42.17,41.91,42.04,132400.0,24.4786,24.6305,24.4786,24.5546,132400.0
2006-02-14 11:40:00,42.04,42.09,42.0,42.04,61400.0,24.5546,24.5838,24.5312,24.5546,61400.0
2006-02-14 11:50:00,42.02,42.3,42.02,42.24,108000.0,24.5429,24.7064,24.5429,24.6714,108000.0
2006-02-14 12:00:00,42.24,42.33,42.15,42.27,66200.0,24.6714,24.7239,24.6188,24.6889,66200.0
2006-02-14 12:10:00,42.3,42.31,42.12,42.13,76000.0,24.7064,24.7123,24.6013,24.6071,76000.0
2006-02-14 12:20:00,42.13,42.18,42.12,42.12,94200.0,24.6071,24.6363,24.6013,24.6013,94200.0
2006-02-14 12:30:00,42.15,42.16,42.13,42.13,18800.0,24.6188,24.6246,24.6071,24.6071,18800.0
2006-02-14 12:40:00,42.12,42.15,42.06,42.08,64800.0,24.6013,24.6188,24.5662,24.5779,64800.0
2006-02-14 12:50:00,42.09,42.1,42.04,42.04,44800.0,24.5838,24.5896,24.5546,24.5546,44800.0
2006-02-14 13:00:00,42.03,42.05,42.0,42.05,72000.0,24.5487,24.5604,24.5312,24.5604,72000.0
2006-02-14 13:10:00,42.04,42.15,42.04,42.15,52600.0,24.5546,24.6188,24.5546,24.6188,52600.0
2006-02-14 13:20:00,42.15,42.2,42.13,42.17,57400.0,24.6188,24.648,24.6071,24.6305,57400.0
2006-02-14 13:30:00,42.14,42.19,42.13,42.14,68200.0,24.613,24.6422,24.6071,24.613,68200.0
2006-02-14 13:40:00,42.13,42.13,42.05,42.06,63400.0,24.6071,24.6071,24.5604,24.5662,63400.0
2006-02-14 13:50:00,42.06,42.1,42.06,42.08,47000.0,24.5662,24.5896,24.5662,24.5779,47000.0
2006-02-14 14:00:00,42.08,42.17,42.08,42.15,87400.0,24.5779,24.6305,24.5779,24.6188,87400.0
2006-02-14 14:10:00,42.13,42.2,42.13,42.18,64000.0,24.6071,24.648,24.6071,24.6363,64000.0
2006-02-14 14:20:00,42.18,42.3,42.17,42.25,67200.0,24.6363,24.7064,24.6305,24.6772,67200.0
2006-02-14 14:30:00,42.24,42.34,42.24,42.26,67600.0,24.6714,24.7298,24.6714,24.6831,67600.0
2006-02-14 14:40:00,42.26,42.29,42.22,42.24,80000.0,24.6831,24.7006,24.6597,24.6714,80000.0
2006-02-14 14:50:00,42.24,42.27,42.17,42.19,90000.0,24.6714,24.6889,24.6305,24.6422,90000.0
2006-02-14 15:00:00,42.19,42.2,42.06,42.06,129800.0,24.6422,24.648,24.5662,24.5662,129800.0
2006-02-14 15:10:00,42.04,42.1,42.04,42.08,95400.0,24.5546,24.5896,24.5546,24.5779,95400.0
2006-02-14 15:20:00,42.09,42.16,42.08,42.13,161800.0,24.5838,24.6246,24.5779,24.6071,161800.0
2006-02-14 15:30:00,42.13,42.13,42.05,42.08,165200.0,24.6071,24.6071,24.5604,24.5779,165200.0
2006-02-14 15:40:00,42.08,42.15,42.07,42.13,139000.0,24.5779,24.6188,24.5721,24.6071,139000.0
2006-02-14 15:50:00,42.13,42.14,42.1,42.13,175800.0,24.6071,24.613,24.5896,24.6071,175800.0
2006-02-15 09:30:00,41.54,42.04,41.54,42.04,110800.0,24.3913,24.6849,24.3913,24.6849,110800.0
2006-02-15 09:40:00,42.03,42.03,41.86,41.91,76800.0,24.679,24.679,24.5792,24.6085,76800.0
2006-02-15 09:50:00,41.9,41.99,41.88,41.94,50200.0,24.6026,24.6555,24.5909,24.6261,50200.0
2006-02-15 10:00:00,41.96,42.02,41.84,42.01,217200.0,24.6379,24.6731,24.5674,24.6672,217200.0
2006-02-15 10:10:00,42.01,42.13,41.96,42.1,105600.0,24.6672,24.7377,24.6379,24.7201,105600.0
2006-02-15 10:20:00,42.12,42.22,42.02,42.03,79800.0,24.7318,24.7905,24.6731,24.679,79800.0
2006-02-15 10:30:00,42.04,42.07,42.0,42.02,86200.0,24.6849,24.7025,24.6614,24.6731,86200.0
2006-02-15 10:40:00,42.02,42.06,42.01,42.05,46200.0,24.6731,24.6966,24.6672,24.6907,46200.0
2006-02-15 10:50:00,42.07,42.13,42.04,42.05,70400.0,24.7025,24.7377,24.6849,24.6907,70400.0
2006-02-15 11:00:00,42.04,42.05,41.99,41.99,70800.0,24.6849,24.6907,24.6555,24.6555,70800.0
2006-02-15 11:10:00,41.99,42.01,41.91,41.91,54600.0,24.6555,24.6672,24.6085,24.6085,54600.0
2006-02-15 11:20:00,41.91,41.94,41.86,41.91,351200.0,24.6085,24.6261,24.5792,24.6085,351200.0
2006-02-15 11:30:00,41.91,41.98,41.88,41.92,81600.0,24.6085,24.6496,24.5909,24.6144,81600.0
2006-02-15 11:40:00,41.92,41.95,41.9,41.93,35800.0,24.6144,24.632,24.6026,24.6203,35800.0
2006-02-15 11:50:00,41.95,42.03,41.93,42.0,79000.0,24.632,24.679,24.6203,24.6614,79000.0
2006-02-15 12:00:00,41.98,42.01,41.96,41.97,308400.0,24.6496,24.6672,24.6379,24.6438,308400.0
2006-02-15 12:10:00,41.97,42.02,41.85,41.92,44200.0,24.6438,24.6731,24.5733,24.6144,44200.0
2006-02-15 12:20:00,41.92,41.99,41.87,41.95,78000.0,24.6144,24.6555,24.585,24.632,78000.0
2006-02-15 12:30:00,41.95,41.98,41.92,41.96,89400.0,24.632,24.6496,24.6144,24.6379,89400.0
2006-02-15 12:40:00,41.95,41.97,41.9,41.93,46400.0,24.632,24.6438,24.6026,24.6203,46400.0
2006-02-15 12:50:00,41.93,42.07,41.92,42.05,42200.0,24.6203,24.7025,24.6144,24.6907,42200.0
2006-02-15 13:00:00,42.05,42.07,41.93,41.93,63400.0,24.6907,24.7025,24.6203,24.6203,63400.0
2006-02-15 13:10:00,41.93,41.98,41.93,41.97,36800.0,24.6203,24.6496,24.6203,24.6438,36800.0
2006-02-15 13:20:00,41.99,42.02,41.91,41.91,36800.0,24.6555,24.6731,24.6085,24.6085,36800.0
2006-02-15 13:30:00,41.91,42.05,41.91,42.03,34800.0,24.6085,24.6907,24.6085,24.679,34800.0
2006-02-15 13:40:00,42.04,42.05,41.91,41.92,32200.0,24.6849,24.6907,24.6085,24.6144,32200.0
2006-02-15 13:50:00,41.92,42.12,41.92,42.07,127200.0,24.6144,24.7318,24.6144,24.7025,127200.0
2006-02-15 14:00:00,42.07,42.09,41.93,41.99,65600.0,24.7025,24.7142,24.6203,24.6555,65600.0
2006-02-15 14:10:00,41.98,41.99,41.91,41.98,40400.0,24.6496,24.6555,24.6085,24.6496,40400.0
2006-02-15 14:20:00,41.99,42.06,41.98,42.05,63200.0,24.6555,24.6966,24.6496,24.6907,63200.0
2006-02-15 14:30:00,42.07,42.08,42.02,42.05,74600.0,24.7025,24.7083,24.6731,24.6907,74600.0
2006-02-15 14:40:00,42.05,42.06,42.02,42.02,96600.0,24.6907,24.6966,24.6731,24.6731,96600.0
2006-02-15 14:50:00,42.01,42.01,41.9,41.95,106800.0,24.6672,24.6672,24.6026,24.632,106800.0
2006-02-15 15:00:00,41.96,42.0,41.93,41.99,99000.0,24.6379,24.6614,24.6203,24.6555,99000.0
2006-02-15 15:10:00,41.97,41.97,41.92,41.92,48200.0,24.6438,24.6438,24.6144,24.6144,48200.0
2006-02-15 15:20:00,41.92,42.02,41.92,41.95,56800.0,24.6144,24.6731,24.6144,24.632,56800.0
2006-02-15 15:30:00,41.95,41.98,41.95,41.98,137800.0,24.632,24.6496,24.632,24.6496,137800.0
2006-02-15 15:40:00,41.97,41.97,41.9,41.9,81800.0,24.6438,24.6438,24.6026,24.6026,81800.0
2006-02-15 15:50:00,41.91,41.96,41.89,41.94,127600.0,24.6085,24.6379,24.5968,24.6261,127600.0
2006-02-16 09:30:00,41.43,41.7,41.3,41.58,212000.0,24.3267,24.4852,24.2503,24.4148,212000.0
2006-02-16 09:40:00,41.57,41.57,41.25,41.34,206000.0,24.4089,24.4089,24.221,24.2738,206000.0
2006-02-16 09:50:00,41.37,41.49,41.31,41.41,80800.0,24.2914,24.3619,24.2562,24.3149,80800.0
2006-02-16 10:00:00,41.42,41.46,41.3,41.46,79600.0,24.3208,24.3443,24.2503,24.3443,79600.0
2006-02-16 10:10:00,41.45,41.52,41.36,41.4,40600.0,24.3384,24.3795,24.2856,24.3091,40600.0
2006-02-16 10:20:00,41.4,41.4,41.32,41.35,67800.0,24.3091,24.3091,24.2621,24.2797,67800.0
2006-02-16 10:30:00,41.35,41.43,41.35,41.37,53200.0,24.2797,24.3267,24.2797,24.2914,53200.0
2006-02-16 10:40:00,41.38,41.38,41.33,41.33,63600.0,24.2973,24.2973,24.268,24.268,63600.0
2006-02-16 10:50:00,41.33,41.34,41.26,41.27,42200.0,24.268,24.2738,24.2269,24.2327,42200.0
2006-02-16 11:00:00,41.27,41.28,41.16,41.24,83000.0,24.2327,24.2386,24.1681,24.2151,83000.0
2006-02-16 11:10:00,41.23,41.3,41.13,41.29,66800.0,24.2092,24.2503,24.1505,24.2445,66800.0
2006-02-16 11:20:00,41.3,41.35,41.3,41.34,68400.0,24.2503,24.2797,24.2503,24.2738,68400.0
2006-02-16 11:30:00,41.33,41.33,41.25,41.29,63600.0,24.268,24.268,24.221,24.2445,63600.0
2006-02-16 11:40:00,41.29,41.3,41.24,41.24,73400.0,24.2445,24.2503,24.2151,24.2151,73400.0
2006-02-16 11:50:00,41.25,41.31,41.23,41.3,68600.0,24.221,24.2562,24.2092,24.2503,68600.0
2006-02-16 12:00:00,41.3,41.47,41.3,41.38,85400.0,24.2503,24.3502,24.2503,24.2973,85400.0
2006-02-16 12:10:00,41.38,41.48,41.38,41.44,60400.0,24.2973,24.356,24.2973,24.3325,60400.0
2006-02-16 12:20:00,41.44,41.51,41.43,41.51,64600.0,24.3325,24.3737,24.3267,24.3737,64600.0
2006-02-16 12:30:00,41.5,41.52,41.46,41.49,69600.0,24.3678,24.3795,24.3443,24.3619,69600.0
2006-02-16 12:40:00,41.48,41.52,41.48,41.48,41800.0,24.356,24.3795,24.356,24.356,41800.0
2006-02-16 12:50:00,41.48,41.55,41.47,41.52,43200.0,24.356,24.3971,24.3502,24.3795,43200.0
2006-02-16 13:00:00,41.52,41.63,41.5,41.57,116000.0,24.3795,24.4441,24.3678,24.4089,116000.0
2006-02-16 13:10:00,41.57,41.59,41.53,41.55,96800.0,24.4089,24.4206,24.3854,24.3971,96800.0
2006-02-16 13:20:00,41.54,41.56,41.46,41.49,41000.0,24.3913,24.403,24.3443,24.3619,41000.0
2006-02-16 13:30:00,41.48,41.65,41.47,41.58,76800.0,24.356,24.4559,24.3502,24.4148,76800.0
2006-02-16 13:40:00,41.58,41.59,41.49,41.49,49000.0,24.4148,24.4206,24.3619,24.3619,49000.0
2006-02-16 13:50:00,41.49,41.62,41.48,41.61,96000.0,24.3619,24.4382,24.356,24.4324,96000.0
2006-02-16 14:00:00,41.62,41.63,41.54,41.56,88000.0,24.4382,24.4441,24.3913,24.403,88000.0
2006-02-16 14:10:00,41.56,41.56,41.49,41.49,59200.0,24.403,24.403,24.3619,24.3619,59200.0
2006-02-16 14:20:00,41.49,41.55,41.48,41.49,74400.0,24.3619,24.3971,24.356,24.3619,74400.0
2006-02-16 14:30:00,41.5,41.52,41.41,41.43,58800.0,24.3678,24.3795,24.3149,24.3267,58800.0
2006-02-16 14:40:00,41.42,41.43,41.38,41.4,106800.0,24.3208,24.3267,24.2973,24.3091,106800.0
2006-02-16 14:50:00,41.4,41.41,41.38,41.41,54600.0,24.3091,24.3149,24.2973,24.3149,54600.0
2006-02-16 15:00:00,41.41,41.43,41.4,41.41,86200.0,24.3149,24.3267,24.3091,24.3149,86200.0
2006-02-16 15:10:00,41.41,41.41,41.34,41.39,66800.0,24.3149,24.3149,24.2738,24.3032,66800.0
2006-02-16 15:20:00,41.39,41.46,41.38,41.44,107000.0,24.3032,24.3443,24.2973,24.3325,107000.0
2006-02-16 15:30:00,41.43,41.46,41.41,41.43,107400.0,24.3267,24.3443,24.3149,24.3267,107400.0
2006-02-16 15:40:00,41.43,41.46,41.3,41.31,114400.0,24.3267,24.3443,24.2503,24.2562,114400.0
2006-02-16 15:50:00,41.31,41.35,41.27,41.35,303600.0,24.2562,24.2797,24.2327,24.2797,303600.0
2006-02-17 09:30:00,41.2,41.33,41.19,41.19,514200.0,24.1916,24.268,24.1858,24.1858,514200.0
2006-02-17 09:40:00,41.18,41.23,41.0,41.06,189600.0,24.1799,24.2092,24.0742,24.1094,189600.0
2006-02-17 09:50:00,41.06,41.23,41.01,41.19,85200.0,24.1094,24.2092,24.0801,24.1858,85200.0
2006-02-17 10:00:00,41.16,41.18,41.07,41.1,74800.0,24.1681,24.1799,24.1153,24.1329,74800.0
2006-02-17 10:10:00,41.11,41.15,41.09,41.13,49000.0,24.1388,24.1623,24.127,24.1505,49000.0
2006-02-17 10:20:00,41.13,41.17,41.02,41.04,62200.0,24.1505,24.174,24.0859,24.0977,62200.0
2006-02-17 10:30:00,41.04,41.13,41.02,41.1,37800.0,24.0977,24.1505,24.0859,24.1329,37800.0
2006-02-17 10:40:00,41.1,41.13,41.08,41.1,68400.0,24.1329,24.1505,24.1212,24.1329,68400.0
2006-02-17 10:50:00,41.09,41.13,41.09,41.12,29400.0,24.127,24.1505,24.127,24.1447,29400.0
2006-02-17 11:00:00,41.1,41.17,41.08,41.17,85400.0,24.1329,24.174,24.1212,24.174,85400.0
2006-02-17 11:10:00,41.17,41.22,41.13,41.13,108000.0,24.174,24.2034,24.1505,24.1505,108000.0
2006-02-17 11:20:00,41.13,41.15,41.11,41.11,59800.0,24.1505,24.1623,24.1388,24.1388,59800.0
2006-02-17 11:30:00,41.11,41.13,41.03,41.13,42600.0,24.1388,24.1505,24.0918,24.1505,42600.0
2006-02-17 11:40:00,41.13,41.15,41.11,41.15,40000.0,24.1505,24.1623,24.1388,24.1623,40000.0
2006-02-17 11:50:00,41.16,41.19,41.16,41.19,29400.0,24.1681,24.1858,24.1681,24.1858,29400.0
2006-02-17 12:00:00,41.19,41.2,41.16,41.19,44000.0,24.1858,24.1916,24.1681,24.1858,44000.0
2006-02-17 12:10:00,41.19,41.19,41.13,41.15,58000.0,24.1858,24.1858,24.1505,24.1623,58000.0
2006-02-17 12:20:00,41.15,41.15,41.1,41.11,41200.0,24.1623,24.1623,24.1329,24.1388,41200.0
2006-02-17 12:30:00,41.1,41.11,41.08,41.1,100600.0,24.1329,24.1388,24.1212,24.1329,100600.0
2006-02-17 12:40:00,41.09,41.1,41.09,41.1,56800.0,24.127,24.1329,24.127,24.1329,56800.0
2006-02-17 12:50:00,41.1,41.1,41.06,41.1,61000.0,24.1329,24.1329,24.1094,24.1329,61000.0
2006-02-17 13:00:00,41.1,41.15,41.1,41.13,55200.0,24.1329,24.1623,24.1329,24.1505,55200.0
2006-02-17 13:10:00,41.13,41.13,41.08,41.1,43800.0,24.1505,24.1505,24.1212,24.1329,43800.0
2006-02-17 13:20:00,41.1,41.11,41.09,41.1,31000.0,24.1329,24.1388,24.127,24.1329,31000.0
2006-02-17 13:30:00,41.1,41.1,41.09,41.1,54600.0,24.1329,24.1329,24.127,24.1329,54600.0
2006-02-17 13:40:00,41.1,41.1,41.02,41.05,131400.0,24.1329,24.1329,24.0859,24.1035,131400.0
2006-02-17 13:50:00,41.0,41.05,40.98,41.0,96000.0,24.0742,24.1035,24.0624,24.0742,96000.0
2006-02-17 14:00:00,41.0,41.05,40.99,41.02,104400.0,24.0742,24.1035,24.0683,24.0859,104400.0
2006-02-17 14:10:00,41.02,41.07,40.99,41.06,63800.0,24.0859,24.1153,24.0683,24.1094,63800.0
2006-02-17 14:20:00,41.07,41.08,41.02,41.04,67600.0,24.1153,24.1212,24.0859,24.0977,67600.0
2006-02-17 14:30:00,41.02,41.06,41.01,41.05,99600.0,24.0859,24.1094,24.0801,24.1035,99600.0
2006-02-17 14:40:00,41.05,41.07,41.04,41.05,87800.0,24.1035,24.1153,24.0977,24.1035,87800.0
2006-02-17 14:50:00,41.05,41.12,41.05,41.1,75200.0,24.1035,24.1447,24.1035,24.1329,75200.0
2006-02-17 15:00:00,41.09,41.09,41.05,41.08,124400.0,24.127,24.127,24.1035,24.1212,124400.0
2006-02-17 15:10:00,41.07,41.07,40.95,41.02,42200.0,24.1153,24.1153,24.0448,24.0859,42200.0
2006-02-17 15:20:00,41.02,41.02,40.97,40.99,58800.0,24.0859,24.0859,24.0566,24.0683,58800.0
2006-02-17 15:30:00,40.99,41.02,40.98,41.0,78600.0,24.0683,24.0859,24.0624,24.0742,78600.0
2006-02-17 15:40:00,41.01,41.03,40.97,40.97,117000.0,24.0801,24.0918,24.0566,24.0566,117000.0
2006-02-17 15:50:00,40.98,40.98,40.94,40.94,209600.0,24.0624,24.0624,24.039,24.039,209600.0
2006-02-21 09:30:00,40.95,41.25,40.88,41.24,148400.0,24.0448,24.221,24.0037,24.2151,148400.0
2006-02-21 09:40:00,41.26,41.33,41.11,41.12,158200.0,24.2269,24.268,24.1388,24.1447,158200.0
2006-02-21 09:50:00,41.15,41.2,41.07,41.07,180200.0,24.1623,24.1916,24.1153,24.1153,180200.0
2006-02-21 10:00:00,41.07,41.12,41.04,41.06,136400.0,24.1153,24.1447,24.0977,24.1094,136400.0
2006-02-21 10:10:00,41.07,41.09,41.03,41.04,165400.0,24.1153,24.127,24.0918,24.0977,165400.0
2006-02-21 10:20:00,41.04,41.06,40.99,41.0,138800.0,24.0977,24.1094,24.0683,24.0742,138800.0
2006-02-21 10:30:00,41.0,41.02,40.97,41.02,118400.0,24.0742,24.0859,24.0566,24.0859,118400.0
2006-02-21 10:40:00,41.02,41.07,41.02,41.04,135600.0,24.0859,24.1153,24.0859,24.0977,135600.0
2006-02-21 10:50:00,41.04,41.06,41.01,41.01,91200.0,24.0977,24.1094,24.0801,24.0801,91200.0
2006-02-21 11:00:00,41.01,41.02,40.97,40.99,46600.0,24.0801,24.0859,24.0566,24.0683,46600.0
2006-02-21 11:10:00,40.99,41.02,40.98,41.0,112000.0,24.0683,24.0859,24.0624,24.0742,112000.0
2006-02-21 11:20:00,41.0,41.05,40.99,41.03,77600.0,24.0742,24.1035,24.0683,24.0918,77600.0
2006-02-21 11:30:00,41.03,41.05,40.98,40.98,32000.0,24.0918,24.1035,24.0624,24.0624,32000.0
2006-02-21 11:40:00,40.98,40.99,40.94,40.96,38800.0,24.0624,24.0683,24.039,24.0507,38800.0
2006-02-21 11:50:00,40.95,40.95,40.68,40.7,151400.0,24.0448,24.0448,23.8863,23.898,151400.0
2006-02-21 12:00:00,40.69,40.87,40.66,40.86,59800.0,23.8922,23.9979,23.8746,23.992,59800.0
2006-02-21 12:10:00,40.87,40.9,40.85,40.9,50600.0,23.9979,24.0155,23.9861,24.0155,50600.0
2006-02-21 12:20:00,40.9,40.94,40.86,40.92,80200.0,24.0155,24.039,23.992,24.0272,80200.0
2006-02-21 12:30:00,40.93,40.98,40.93,40.98,131600.0,24.0331,24.0624,24.0331,24.0624,131600.0
2006-02-21 12:40:00,40.98,41.05,40.98,41.02,105200.0,24.0624,24.1035,24.0624,24.0859,105200.0
2006-02-21 12:50:00,41.03,41.04,41.02,41.02,62600.0,24.0918,24.0977,24.0859,24.0859,62600.0
2006-02-21 13:00:00,41.02,41.13,41.02,41.07,130400.0,24.0859,24.1505,24.0859,24.1153,130400.0
2006-02-21 13:10:00,41.07,41.1,41.06,41.1,69800.0,24.1153,24.1329,24.1094,24.1329,69800.0
2006-02-21 13:20:00,41.1,41.12,41.05,41.1,117400.0,24.1329,24.1447,24.1035,24.1329,117400.0
2006-02-21 13:30:00,41.1,41.15,41.08,41.1,56000.0,24.1329,24.1623,24.1212,24.1329,56000.0
2006-02-21 13:40:00,41.11,41.14,41.09,41.12,34000.0,24.1388,24.1564,24.127,24.1447,34000.0
2006-02-21 13:50:00,41.12,41.12,41.07,41.08,38400.0,24.1447,24.1447,24.1153,24.1212,38400.0
2006-02-21 14:00:00,41.08,41.19,41.01,41.08,78800.0,24.1212,24.1858,24.0801,24.1212,78800.0
2006-02-21 14:10:00,41.08,41.1,40.98,41.03,54800.0,24.1212,24.1329,24.0624,24.0918,54800.0
2006-02-21 14:20:00,41.01,41.01,40.98,41.0,43400.0,24.0801,24.0801,24.0624,24.0742,43400.0
2006-02-21 14:30:00,41.0,41.02,40.96,40.99,54800.0,24.0742,24.0859,24.0507,24.0683,54800.0
2006-02-21 14:40:00,41.0,41.02,40.95,41.01,68800.0,24.0742,24.0859,24.0448,24.0801,68800.0
2006-02-21 14:50:00,41.01,41.02,40.96,40.99,46800.0,24.0801,24.0859,24.0507,24.0683,46800.0
2006-02-21 15:00:00,40.99,41.0,40.96,40.99,47000.0,24.0683,24.0742,24.0507,24.0683,47000.0
2006-02-21 15:10:00,40.99,41.02,40.97,40.99,51600.0,24.0683,24.0859,24.0566,24.0683,51600.0
2006-02-21 15:20:00,40.99,41.05,40.98,41.01,64000.0,24.0683,24.1035,24.0624,24.0801,64000.0
2006-02-21 15:30:00,41.01,41.02,40.98,41.01,55000.0,24.0801,24.0859,24.0624,24.0801,55000.0
2006-02-21 15:40:00,41.01,41.04,40.99,41.04,74800.0,24.0801,24.0977,24.0683,24.0977,74800.0
2006-02-21 15:50:00,41.03,41.04,40.97,40.98,75000.0,24.0918,24.0977,24.0566,24.0624,75000.0
2006-02-22 09:30:00,41.47,41.47,41.15,41.45,151600.0,24.3502,24.3502,24.1623,24.3384,151600.0
2006-02-22 09:40:00,41.43,41.43,41.27,41.37,104800.0,24.3267,24.3267,24.2327,24.2914,104800.0
2006-02-22 09:50:00,41.36,41.47,41.3,41.44,82600.0,24.2856,24.3502,24.2503,24.3325,82600.0
2006-02-22 10:00:00,41.42,41.59,41.35,41.59,115800.0,24.3208,24.4206,24.2797,24.4206,115800.0
2006-02-22 10:10:00,41.59,41.65,41.49,41.61,79600.0,24.4206,24.4559,24.3619,24.4324,79600.0
2006-02-22 10:20:00,41.61,41.74,41.61,41.63,92400.0,24.4324,24.5087,24.4324,24.4441,92400.0
2006-02-22 10:30:00,41.63,41.65,41.5,41.54,103800.0,24.4441,24.4559,24.3678,24.3913,103800.0
2006-02-22 10:40:00,41.55,41.56,41.52,41.52,47400.0,24.3971,24.403,24.3795,24.3795,47400.0
2006-02-22 10:50:00,41.51,41.72,41.51,41.69,106400.0,24.3737,24.497,24.3737,24.4793,106400.0
2006-02-22 11:00:00,41.69,41.74,41.67,41.72,58800.0,24.4793,24.5087,24.4676,24.497,58800.0
2006-02-22 11:10:00,41.72,41.8,41.72,41.76,60600.0,24.497,24.5439,24.497,24.5204,60600.0
2006-02-22 11:20:00,41.77,41.85,41.77,41.83,123800.0,24.5263,24.5733,24.5263,24.5615,123800.0
2006-02-22 11:30:00,41.84,41.88,41.77,41.77,77800.0,24.5674,24.5909,24.5263,24.5263,77800.0
2006-02-22 11:40:00,41.77,41.83,41.73,41.83,88600.0,24.5263,24.5615,24.5028,24.5615,88600.0
2006-02-22 11:50:00,41.84,41.92,41.79,41.92,67400.0,24.5674,24.6144,24.5381,24.6144,67400.0
2006-02-22 12:00:00,41.92,41.92,41.81,41.82,69000.0,24.6144,24.6144,24.5498,24.5557,69000.0
2006-02-22 12:10:00,41.84,41.89,41.83,41.86,46200.0,24.5674,24.5968,24.5615,24.5792,46200.0
2006-02-22 12:20:00,41.87,41.94,41.83,41.86,90200.0,24.585,24.6261,24.5615,24.5792,90200.0
2006-02-22 12:30:00,41.86,41.91,41.84,41.85,149600.0,24.5792,24.6085,24.5674,24.5733,149600.0
2006-02-22 12:40:00,41.85,41.87,41.7,41.7,56800.0,24.5733,24.585,24.4852,24.4852,56800.0
2006-02-22 12:50:00,41.7,41.77,41.67,41.77,67600.0,24.4852,24.5263,24.4676,24.5263,67600.0
2006-02-22 13:00:00,41.77,41.77,41.69,41.71,49000.0,24.5263,24.5263,24.4793,24.4911,49000.0
2006-02-22 13:10:00,41.71,41.72,41.71,41.72,33800.0,24.4911,24.497,24.4911,24.497,33800.0
2006-02-22 13:20:00,41.72,41.77,41.7,41.77,58800.0,24.497,24.5263,24.4852,24.5263,58800.0
2006-02-22 13:30:00,41.75,41.77,41.75,41.77,43200.0,24.5146,24.5263,24.5146,24.5263,43200.0
2006-02-22 13:40:00,41.77,41.77,41.72,41.73,41600.0,24.5263,24.5263,24.497,24.5028,41600.0
2006-02-22 13:50:00,41.73,41.74,41.69,41.71,43000.0,24.5028,24.5087,24.4793,24.4911,43000.0
2006-02-22 14:00:00,41.71,41.71,41.6,41.6,50800.0,24.4911,24.4911,24.4265,24.4265,50800.0
2006-02-22 14:10:00,41.6,41.65,41.58,41.65,104200.0,24.4265,24.4559,24.4148,24.4559,104200.0
2006-02-22 14:20:00,41.66,41.66,41.59,41.59,43000.0,24.4617,24.4617,24.4206,24.4206,43000.0
2006-02-22 14:30:00,41.59,41.59,41.55,41.55,51200.0,24.4206,24.4206,24.3971,24.3971,51200.0
2006-02-22 14:40:00,41.54,41.59,41.51,41.57,84400.0,24.3913,24.4206,24.3737,24.4089,84400.0
2006-02-22 14:50:00,41.58,41.63,41.57,41.6,69600.0,24.4148,24.4441,24.4089,24.4265,69600.0
2006-02-22 15:00:00,41.6,41.6,41.53,41.54,49200.0,24.4265,24.4265,24.3854,24.3913,49200.0
2006-02-22 15:10:00,41.54,41.58,41.52,41.57,64600.0,24.3913,24.4148,24.3795,24.4089,64600.0
2006-02-22 15:20:00,41.58,41.63,41.57,41.6,51200.0,24.4148,24.4441,24.4089,24.4265,51200.0
2006-02-22 15:30:00,41.61,41.69,41.6,41.69,84400.0,24.4324,24.4793,24.4265,24.4793,84400.0
2006-02-22 15:40:00,41.68,41.77,41.68,41.76,155000.0,24.4735,24.5263,24.4735,24.5204,155000.0
2006-02-22 15:50:00,41.75,41.76,41.66,41.67,91400.0,24.5146,24.5204,24.4617,24.4676,91400.0
2006-02-23 09:30:00,41.7,41.76,41.54,41.75,70200.0,24.4852,24.5204,24.3913,24.5146,70200.0
2006-02-23 09:40:00,41.73,41.73,41.44,41.48,72600.0,24.5028,24.5028,24.3325,24.356,72600.0
2006-02-23 09:50:00,41.48,41.61,41.47,41.6,69600.0,24.356,24.4324,24.3502,24.4265,69600.0
2006-02-23 10:00:00,41.6,41.6,41.45,41.46,68000.0,24.4265,24.4265,24.3384,24.3443,68000.0
2006-02-23 10:10:00,41.46,41.64,41.45,41.64,54400.0,24.3443,24.45,24.3384,24.45,54400.0
2006-02-23 10:20:00,41.65,41.66,41.58,41.6,62000.0,24.4559,24.4617,24.4148,24.4265,62000.0
2006-02-23 10:30:00,41.6,41.63,41.56,41.63,128400.0,24.4265,24.4441,24.403,24.4441,128400.0
2006-02-23 10:40:00,41.63,41.7,41.61,41.7,81000.0,24.4441,24.4852,24.4324,24.4852,81000.0
2006-02-23 10:50:00,41.7,41.72,41.65,41.66,130000.0,24.4852,24.497,24.4559,24.4617,130000.0
2006-02-23 11:00:00,41.66,41.67,41.58,41.59,41400.0,24.4617,24.4676,24.4148,24.4206,41400.0
2006-02-23 11:10:00,41.59,41.59,41.53,41.56,76800.0,24.4206,24.4206,24.3854,24.403,76800.0
2006-02-23 11:20:00,41.56,41.62,41.54,41.6,101400.0,24.403,24.4382,24.3913,24.4265,101400.0
2006-02-23 11:30:00,41.6,41.6,41.55,41.55,58800.0,24.4265,24.4265,24.3971,24.3971,58800.0
2006-02-23 11:40:00,41.55,41.55,41.48,41.5,78000.0,24.3971,24.3971,24.356,24.3678,78000.0
2006-02-23 11:50:00,41.49,41.52,41.48,41.51,87800.0,24.3619,24.3795,24.356,24.3737,87800.0
2006-02-23 12:00:00,41.51,41.54,41.49,41.52,56200.0,24.3737,24.3913,24.3619,24.3795,56200.0
2006-02-23 12:10:00,41.52,41.57,41.49,41.52,82400.0,24.3795,24.4089,24.3619,24.3795,82400.0
2006-02-23 12:20:00,41.52,41.59,41.51,41.59,29400.0,24.3795,24.4206,24.3737,24.4206,29400.0
2006-02-23 12:30:00,41.59,41.67,41.58,41.67,49600.0,24.4206,24.4676,24.4148,24.4676,49600.0
2006-02-23 12:40:00,41.65,41.7,41.63,41.63,64200.0,24.4559,24.4852,24.4441,24.4441,64200.0
2006-02-23 12:50:00,41.63,41.68,41.63,41.63,42600.0,24.4441,24.4735,24.4441,24.4441,42600.0
2006-02-23 13:00:00,41.63,41.66,41.63,41.63,23000.0,24.4441,24.4617,24.4441,24.4441,23000.0
2006-02-23 13:10:00,41.63,41.65,41.59,41.59,41400.0,24.4441,24.4559,24.4206,24.4206,41400.0
2006-02-23 13:20:00,41.59,41.66,41.59,41.62,33200.0,24.4206,24.4617,24.4206,24.4382,33200.0
2006-02-23 13:30:00,41.63,41.63,41.55,41.56,32800.0,24.4441,24.4441,24.3971,24.403,32800.0
2006-02-23 13:40:00,41.55,41.6,41.55,41.58,27400.0,24.3971,24.4265,24.3971,24.4148,27400.0
2006-02-23 13:50:00,41.6,41.6,41.57,41.58,38200.0,24.4265,24.4265,24.4089,24.4148,38200.0
2006-02-23 14:00:00,41.57,41.62,41.55,41.59,50000.0,24.4089,24.4382,24.3971,24.4206,50000.0
2006-02-23 14:10:00,41.6,41.6,41.56,41.58,55800.0,24.4265,24.4265,24.403,24.4148,55800.0
2006-02-23 14:20:00,41.57,41.6,41.54,41.6,37200.0,24.4089,24.4265,24.3913,24.4265,37200.0
2006-02-23 14:30:00,41.6,41.66,41.6,41.65,59800.0,24.4265,24.4617,24.4265,24.4559,59800.0
2006-02-23 14:40:00,41.64,41.76,41.63,41.74,56000.0,24.45,24.5204,24.4441,24.5087,56000.0
2006-02-23 14:50:00,41.74,41.76,41.68,41.73,63000.0,24.5087,24.5204,24.4735,24.5028,63000.0
2006-02-23 15:00:00,41.74,41.74,41.67,41.68,58600.0,24.5087,24.5087,24.4676,24.4735,58600.0
2006-02-23 15:10:00,41.68,41.72,41.66,41.7,49400.0,24.4735,24.497,24.4617,24.4852,49400.0
2006-02-23 15:20:00,41.7,41.71,41.61,41.65,73600.0,24.4852,24.4911,24.4324,24.4559,73600.0
2006-02-23 15:30:00,41.65,41.65,41.52,41.57,90800.0,24.4559,24.4559,24.3795,24.4089,90800.0
2006-02-23 15:40:00,41.56,41.58,41.55,41.55,128800.0,24.403,24.4148,24.3971,24.3971,128800.0
2006-02-23 15:50:00,41.56,41.6,41.52,41.54,137600.0,24.403,24.4265,24.3795,24.3913,137600.0
2006-02-24 09:30:00,41.5,41.51,41.4,41.44,78800.0,24.3678,24.3737,24.3091,24.3325,78800.0
2006-02-24 09:40:00,41.45,41.65,41.41,41.64,52000.0,24.3384,24.4559,24.3149,24.45,52000.0
2006-02-24 09:50:00,41.64,41.66,41.56,41.59,58200.0,24.45,24.4617,24.403,24.4206,58200.0
2006-02-24 10:00:00,41.57,41.65,41.54,41.59,43000.0,24.4089,24.4559,24.3913,24.4206,43000.0
2006-02-24 10:10:00,41.6,41.69,41.3,41.35,48800.0,24.4265,24.4793,24.2503,24.2797,48800.0
2006-02-24 10:20:00,41.35,41.35,41.25,41.33,50000.0,24.2797,24.2797,24.221,24.268,50000.0
2006-02-24 10:30:00,41.32,41.34,41.22,41.24,38800.0,24.2621,24.2738,24.2034,24.2151,38800.0
2006-02-24 10:40:00,41.23,41.3,41.18,41.25,43600.0,24.2092,24.2503,24.1799,24.221,43600.0
2006-02-24 10:50:00,41.24,41.3,41.19,41.27,27200.0,24.2151,24.2503,24.1858,24.2327,27200.0
2006-02-24 11:00:00,41.27,41.3,41.24,41.27,29800.0,24.2327,24.2503,24.2151,24.2327,29800.0
2006-02-24 11:10:00,41.27,41.3,41.24,41.24,38400.0,24.2327,24.2503,24.2151,24.2151,38400.0
2006-02-24 11:20:00,41.24,41.34,41.24,41.32,35000.0,24.2151,24.2738,24.2151,24.2621,35000.0
2006-02-24 11:30:00,41.32,41.34,41.31,41.33,27000.0,24.2621,24.2738,24.2562,24.268,27000.0
2006-02-24 11:40:00,41.34,41.36,41.31,41.33,19400.0,24.2738,24.2856,24.2562,24.268,19400.0
2006-02-24 11:50:00,41.31,41.38,41.31,41.36,15800.0,24.2562,24.2973,24.2562,24.2856,15800.0
2006-02-24 12:00:00,41.36,41.41,41.34,41.4,16800.0,24.2856,24.3149,24.2738,24.3091,16800.0
2006-02-24 12:10:00,41.41,41.43,41.4,41.41,15800.0,24.3149,24.3267,24.3091,24.3149,15800.0
2006-02-24 12:20:00,41.41,41.46,41.38,41.42,34000.0,24.3149,24.3443,24.2973,24.3208,34000.0
2006-02-24 12:30:00,41.42,41.45,41.37,41.45,23600.0,24.3208,24.3384,24.2914,24.3384,23600.0
2006-02-24 12:40:00,41.45,41.52,41.45,41.48,23600.0,24.3384,24.3795,24.3384,24.356,23600.0
2006-02-24 12:50:00,41.49,41.49,41.38,41.38,27600.0,24.3619,24.3619,24.2973,24.2973,27600.0
2006-02-24 13:00:00,41.38,41.43,41.35,41.38,25800.0,24.2973,24.3267,24.2797,24.2973,25800.0
2006-02-24 13:10:00,41.38,41.38,41.32,41.34,22000.0,24.2973,24.2973,24.2621,24.2738,22000.0
2006-02-24 13:20:00,41.33,41.41,41.33,41.34,19800.0,24.268,24.3149,24.268,24.2738,19800.0
2006-02-24 13:30:00,41.34,41.39,41.31,41.38,17000.0,24.2738,24.3032,24.2562,24.2973,17000.0
2006-02-24 13:40:00,41.38,41.38,41.3,41.32,19800.0,24.2973,24.2973,24.2503,24.2621,19800.0
2006-02-24 13:50:00,41.32,41.39,41.3,41.34,52800.0,24.2621,24.3032,24.2503,24.2738,52800.0
2006-02-24 14:00:00,41.34,41.42,41.33,41.41,29000.0,24.2738,24.3208,24.268,24.3149,29000.0
2006-02-24 14:10:00,41.41,41.42,41.4,41.42,26200.0,24.3149,24.3208,24.3091,24.3208,26200.0
2006-02-24 14:20:00,41.42,41.44,41.37,41.37,41600.0,24.3208,24.3325,24.2914,24.2914,41600.0
2006-02-24 14:30:00,41.37,41.44,41.34,41.44,32600.0,24.2914,24.3325,24.2738,24.3325,32600.0
2006-02-24 14:40:00,41.44,41.52,41.44,41.49,32200.0,24.3325,24.3795,24.3325,24.3619,32200.0
2006-02-24 14:50:00,41.49,41.61,41.49,41.6,48800.0,24.3619,24.4324,24.3619,24.4265,48800.0
2006-02-24 15:00:00,41.6,41.6,41.53,41.54,46400.0,24.4265,24.4265,24.3854,24.3913,46400.0
2006-02-24 15:10:00,41.53,41.53,41.46,41.46,24400.0,24.3854,24.3854,24.3443,24.3443,24400.0
2006-02-24 15:20:00,41.46,41.47,41.45,41.47,29600.0,24.3443,24.3502,24.3384,24.3502,29600.0
2006-02-24 15:30:00,41.46,41.47,41.41,41.42,31600.0,24.3443,24.3502,24.3149,24.3208,31600.0
2006-02-24 15:40:00,41.42,41.53,41.42,41.45,68600.0,24.3208,24.3854,24.3208,24.3384,68600.0
2006-02-24 15:50:00,41.45,41.45,41.38,41.44,84200.0,24.3384,24.3384,24.2973,24.3325,84200.0
2006-02-27 09:30:00,41.52,41.71,41.52,41.7,93400.0,24.3795,24.4911,24.3795,24.4852,93400.0
2006-02-27 09:40:00,41.7,41.86,41.65,41.83,84200.0,24.4852,24.5792,24.4559,24.5615,84200.0
2006-02-27 09:50:00,41.83,41.91,41.8,41.9,158400.0,24.5615,24.6085,24.5439,24.6026,158400.0
2006-02-27 10:00:00,41.9,41.95,41.73,41.74,104600.0,24.6026,24.632,24.5028,24.5087,104600.0
2006-02-27 10:10:00,41.76,41.76,41.59,41.62,55800.0,24.5204,24.5204,24.4206,24.4382,55800.0
2006-02-27 10:20:00,41.64,41.88,41.63,41.71,208800.0,24.45,24.5909,24.4441,24.4911,208800.0
2006-02-27 10:30:00,41.71,41.71,41.6,41.6,42800.0,24.4911,24.4911,24.4265,24.4265,42800.0
2006-02-27 10:40:00,41.6,41.62,41.52,41.58,72000.0,24.4265,24.4382,24.3795,24.4148,72000.0
2006-02-27 10:50:00,41.58,41.58,41.54,41.54,34000.0,24.4148,24.4148,24.3913,24.3913,34000.0
2006-02-27 11:00:00,41.53,41.57,41.52,41.56,61200.0,24.3854,24.4089,24.3795,24.403,61200.0
2006-02-27 11:10:00,41.56,41.65,41.52,41.6,161400.0,24.403,24.4559,24.3795,24.4265,161400.0
2006-02-27 11:20:00,41.6,41.63,41.56,41.63,34600.0,24.4265,24.4441,24.403,24.4441,34600.0
2006-02-27 11:30:00,41.61,41.65,41.58,41.62,42000.0,24.4324,24.4559,24.4148,24.4382,42000.0
2006-02-27 11:40:00,41.62,41.62,41.54,41.58,29400.0,24.4382,24.4382,24.3913,24.4148,29400.0
2006-02-27 11:50:00,41.59,41.65,41.58,41.65,25200.0,24.4206,24.4559,24.4148,24.4559,25200.0
2006-02-27 12:00:00,41.65,41.68,41.65,41.68,34600.0,24.4559,24.4735,24.4559,24.4735,34600.0
2006-02-27 12:10:00,41.68,41.69,41.6,41.63,47200.0,24.4735,24.4793,24.4265,24.4441,47200.0
2006-02-27 12:20:00,41.61,41.62,41.56,41.56,43000.0,24.4324,24.4382,24.403,24.403,43000.0
2006-02-27 12:30:00,41.56,41.7,41.56,41.69,64600.0,24.403,24.4852,24.403,24.4793,64600.0
2006-02-27 12:40:00,41.68,41.69,41.57,41.62,38000.0,24.4735,24.4793,24.4089,24.4382,38000.0
2006-02-27 12:50:00,41.61,41.65,41.61,41.63,20000.0,24.4324,24.4559,24.4324,24.4441,20000.0
2006-02-27 13:00:00,41.63,41.63,41.59,41.62,31800.0,24.4441,24.4441,24.4206,24.4382,31800.0
2006-02-27 13:10:00,41.63,41.63,41.59,41.59,21600.0,24.4441,24.4441,24.4206,24.4206,21600.0
2006-02-27 13:20:00,41.59,41.59,41.55,41.58,64000.0,24.4206,24.4206,24.3971,24.4148,64000.0
2006-02-27 13:30:00,41.58,41.68,41.58,41.68,62000.0,24.4148,24.4735,24.4148,24.4735,62000.0
2006-02-27 13:40:00,41.68,41.71,41.65,41.66,48600.0,24.4735,24.4911,24.4559,24.4617,48600.0
2006-02-27 13:50:00,41.65,41.67,41.65,41.67,54600.0,24.4559,24.4676,24.4559,24.4676,54600.0
2006-02-27 14:00:00,41.67,41.71,41.65,41.65,77000.0,24.4676,24.4911,24.4559,24.4559,77000.0
2006-02-27 14:10:00,41.65,41.65,41.6,41.63,26200.0,24.4559,24.4559,24.4265,24.4441,26200.0
2006-02-27 14:20:00,41.63,41.63,41.6,41.62,54000.0,24.4441,24.4441,24.4265,24.4382,54000.0
2006-02-27 14:30:00,41.62,41.64,41.62,41.62,31200.0,24.4382,24.45,24.4382,24.4382,31200.0
2006-02-27 14:40:00,41.61,41.65,41.6,41.62,59400.0,24.4324,24.4559,24.4265,24.4382,59400.0
2006-02-27 14:50:00,41.62,41.68,41.62,41.68,119800.0,24.4382,24.4735,24.4382,24.4735,119800.0
2006-02-27 15:00:00,41.68,41.73,41.65,41.71,74400.0,24.4735,24.5028,24.4559,24.4911,74400.0
2006-02-27 15:10:00,41.7,41.71,41.66,41.67,39000.0,24.4852,24.4911,24.4617,24.4676,39000.0
2006-02-27 15:20:00,41.67,41.69,41.66,41.67,47800.0,24.4676,24.4793,24.4617,24.4676,47800.0
2006-02-27 15:30:00,41.66,41.7,41.66,41.68,94800.0,24.4617,24.4852,24.4617,24.4735,94800.0
2006-02-27 15:40:00,41.68,41.7,41.57,41.58,86200.0,24.4735,24.4852,24.4089,24.4148,86200.0
2006-02-27 15:50:00,41.58,41.67,41.58,41.63,158400.0,24.4148,24.4676,24.4148,24.4441,158400.0
2006-02-28 09:30:00,41.19,41.75,41.19,41.69,118400.0,24.1858,24.5146,24.1858,24.4793,118400.0
2006-02-28 09:40:00,41.67,41.77,41.63,41.65,100800.0,24.4676,24.5263,24.4441,24.4559,100800.0
2006-02-28 09:50:00,41.66,41.67,41.6,41.65,101400.0,24.4617,24.4676,24.4265,24.4559,101400.0
2006-02-28 10:00:00,41.68,41.68,41.59,41.6,85800.0,24.4735,24.4735,24.4206,24.4265,85800.0
2006-02-28 10:10:00,41.6,41.63,41.52,41.54,84400.0,24.4265,24.4441,24.3795,24.3913,84400.0
2006-02-28 10:20:00,41.55,41.57,41.43,41.43,49600.0,24.3971,24.4089,24.3267,24.3267,49600.0
2006-02-28 10:30:00,41.42,41.44,41.21,41.24,74800.0,24.3208,24.3325,24.1975,24.2151,74800.0
2006-02-28 10:40:00,41.26,41.27,41.15,41.18,130400.0,24.2269,24.2327,24.1623,24.1799,130400.0
2006-02-28 10:50:00,41.15,41.17,41.0,41.0,96600.0,24.1623,24.174,24.0742,24.0742,96600.0
2006-02-28 11:00:00,41.01,41.1,40.98,41.08,73200.0,24.0801,24.1329,24.0624,24.1212,73200.0
2006-02-28 11:10:00,41.08,41.13,41.01,41.13,66600.0,24.1212,24.1505,24.0801,24.1505,66600.0
2006-02-28 11:20:00,41.13,41.16,41.09,41.15,58000.0,24.1505,24.1681,24.127,24.1623,58000.0
2006-02-28 11:30:00,41.14,41.16,41.1,41.13,51600.0,24.1564,24.1681,24.1329,24.1505,51600.0
2006-02-28 11:40:00,41.12,41.18,41.09,41.18,38800.0,24.1447,24.1799,24.127,24.1799,38800.0
2006-02-28 11:50:00,41.18,41.18,41.09,41.13,40000.0,24.1799,24.1799,24.127,24.1505,40000.0
2006-02-28 12:00:00,41.13,41.13,41.05,41.05,40000.0,24.1505,24.1505,24.1035,24.1035,40000.0
2006-02-28 12:10:00,41.05,41.06,41.01,41.05,40800.0,24.1035,24.1094,24.0801,24.1035,40800.0
2006-02-28 12:20:00,41.05,41.12,41.05,41.1,52800.0,24.1035,24.1447,24.1035,24.1329,52800.0
2006-02-28 12:30:00,41.1,41.15,41.07,41.13,51200.0,24.1329,24.1623,24.1153,24.1505,51200.0
2006-02-28 12:40:00,41.13,41.22,41.13,41.2,42600.0,24.1505,24.2034,24.1505,24.1916,42600.0
2006-02-28 12:50:00,41.19,41.2,41.12,41.14,55600.0,24.1858,24.1916,24.1447,24.1564,55600.0
2006-02-28 13:00:00,41.14,41.22,41.12,41.13,123600.0,24.1564,24.2034,24.1447,24.1505,123600.0
2006-02-28 13:10:00,41.13,41.18,41.13,41.13,44400.0,24.1505,24.1799,24.1505,24.1505,44400.0
2006-02-28 13:20:00,41.13,41.19,41.13,41.19,40400.0,24.1505,24.1858,24.1505,24.1858,40400.0
2006-02-28 13:30:00,41.18,41.21,41.16,41.17,86800.0,24.1799,24.1975,24.1681,24.174,86800.0
2006-02-28 13:40:00,41.16,41.18,41.03,41.04,82400.0,24.1681,24.1799,24.0918,24.0977,82400.0
2006-02-28 13:50:00,41.02,41.07,40.93,41.06,68600.0,24.0859,24.1153,24.0331,24.1094,68600.0
2006-02-28 14:00:00,41.06,41.07,41.02,41.06,55200.0,24.1094,24.1153,24.0859,24.1094,55200.0
2006-02-28 14:10:00,41.06,41.06,41.01,41.02,29000.0,24.1094,24.1094,24.0801,24.0859,29000.0
2006-02-28 14:20:00,41.02,41.12,41.01,41.09,63400.0,24.0859,24.1447,24.0801,24.127,63400.0
2006-02-28 14:30:00,41.09,41.12,41.03,41.04,96400.0,24.127,24.1447,24.0918,24.0977,96400.0
2006-02-28 14:40:00,41.02,41.02,40.92,40.92,72200.0,24.0859,24.0859,24.0272,24.0272,72200.0
2006-02-28 14:50:00,40.91,40.95,40.9,40.9,99200.0,24.0213,24.0448,24.0155,24.0155,99200.0
2006-02-28 15:00:00,40.9,40.91,40.8,40.82,98800.0,24.0155,24.0213,23.9568,23.9685,98800.0
2006-02-28 15:10:00,40.82,40.91,40.8,40.83,97400.0,23.9685,24.0213,23.9568,23.9744,97400.0
2006-02-28 15:20:00,40.83,40.88,40.77,40.88,97800.0,23.9744,24.0037,23.9391,24.0037,97800.0
2006-02-28 15:30:00,40.88,40.93,40.84,40.89,89400.0,24.0037,24.0331,23.9802,24.0096,89400.0
2006-02-28 15:40:00,40.9,40.99,40.89,40.9,129600.0,24.0155,24.0683,24.0096,24.0155,129600.0
2006-02-28 15:50:00,40.91,40.93,40.88,40.9,153400.0,24.0213,24.0331,24.0037,24.0155,153400.0
2006-03-01 09:30:00,40.91,41.1,40.9,41.01,112000.0,24.0213,24.1329,24.0155,24.0801,112000.0
2006-03-01 09:40:00,41.02,41.12,41.02,41.12,55600.0,24.0859,24.1447,24.0859,24.1447,55600.0
2006-03-01 09:50:00,41.13,41.17,41.03,41.07,37000.0,24.1505,24.174,24.0918,24.1153,37000.0
2006-03-01 10:00:00,41.07,41.11,41.05,41.05,32000.0,24.1153,24.1388,24.1035,24.1035,32000.0
2006-03-01 10:10:00,41.05,41.08,40.96,40.99,34600.0,24.1035,24.1212,24.0507,24.0683,34600.0
2006-03-01 10:20:00,40.99,41.08,40.98,41.06,28600.0,24.0683,24.1212,24.0624,24.1094,28600.0
2006-03-01 10:30:00,41.05,41.13,41.05,41.12,47000.0,24.1035,24.1505,24.1035,24.1447,47000.0
2006-03-01 10:40:00,41.13,41.29,41.13,41.28,65200.0,24.1505,24.2445,24.1505,24.2386,65200.0
2006-03-01 10:50:00,41.28,41.38,41.27,41.31,80800.0,24.2386,24.2973,24.2327,24.2562,80800.0
2006-03-01 11:00:00,41.31,41.38,41.31,41.38,69400.0,24.2562,24.2973,24.2562,24.2973,69400.0
2006-03-01 11:10:00,41.38,41.49,41.37,41.48,69800.0,24.2973,24.3619,24.2914,24.356,69800.0
2006-03-01 11:20:00,41.48,41.52,41.47,41.48,102800.0,24.356,24.3795,24.3502,24.356,102800.0
2006-03-01 11:30:00,41.48,41.63,41.47,41.63,88600.0,24.356,24.4441,24.3502,24.4441,88600.0
2006-03-01 11:40:00,41.63,41.64,41.52,41.53,61000.0,24.4441,24.45,24.3795,24.3854,61000.0
2006-03-01 11:50:00,41.53,41.56,41.52,41.56,37800.0,24.3854,24.403,24.3795,24.403,37800.0
2006-03-01 12:00:00,41.56,41.65,41.56,41.6,110800.0,24.403,24.4559,24.403,24.4265,110800.0
2006-03-01 12:10:00,41.61,41.68,41.6,41.6,66800.0,24.4324,24.4735,24.4265,24.4265,66800.0
2006-03-01 12:20:00,41.6,41.6,41.57,41.6,61200.0,24.4265,24.4265,24.4089,24.4265,61200.0
2006-03-01 12:30:00,41.6,41.67,41.59,41.66,48200.0,24.4265,24.4676,24.4206,24.4617,48200.0
2006-03-01 12:40:00,41.67,41.75,41.67,41.74,79200.0,24.4676,24.5146,24.4676,24.5087,79200.0
2006-03-01 12:50:00,41.73,41.73,41.67,41.73,77400.0,24.5028,24.5028,24.4676,24.5028,77400.0
2006-03-01 13:00:00,41.73,41.81,41.73,41.77,55800.0,24.5028,24.5498,24.5028,24.5263,55800.0
2006-03-01 13:10:00,41.77,41.77,41.7,41.73,84000.0,24.5263,24.5263,24.4852,24.5028,84000.0
2006-03-01 13:20:00,41.7,41.74,41.7,41.74,78400.0,24.4852,24.5087,24.4852,24.5087,78400.0
2006-03-01 13:30:00,41.74,41.79,41.73,41.78,80400.0,24.5087,24.5381,24.5028,24.5322,80400.0
2006-03-01 13:40:00,41.8,41.81,41.77,41.8,84200.0,24.5439,24.5498,24.5263,24.5439,84200.0
2006-03-01 13:50:00,41.79,41.85,41.76,41.85,57400.0,24.5381,24.5733,24.5204,24.5733,57400.0
2006-03-01 14:00:00,41.84,41.85,41.8,41.83,95600.0,24.5674,24.5733,24.5439,24.5615,95600.0
2006-03-01 14:10:00,41.84,41.84,41.78,41.81,67400.0,24.5674,24.5674,24.5322,24.5498,67400.0
2006-03-01 14:20:00,41.81,41.98,41.81,41.96,123800.0,24.5498,24.6496,24.5498,24.6379,123800.0
2006-03-01 14:30:00,41.97,41.98,41.89,41.93,117200.0,24.6438,24.6496,24.5968,24.6203,117200.0
2006-03-01 14:40:00,41.93,41.94,41.92,41.94,113400.0,24.6203,24.6261,24.6144,24.6261,113400.0
2006-03-01 14:50:00,41.94,41.96,41.94,41.95,102800.0,24.6261,24.6379,24.6261,24.632,102800.0
2006-03-01 15:00:00,41.95,42.02,41.94,42.02,150800.0,24.632,24.6731,24.6261,24.6731,150800.0
2006-03-01 15:10:00,42.01,42.02,41.96,41.98,105800.0,24.6672,24.6731,24.6379,24.6496,105800.0
2006-03-01 15:20:00,41.98,42.01,41.97,41.98,99800.0,24.6496,24.6672,24.6438,24.6496,99800.0
2006-03-01 15:30:00,41.98,42.1,41.98,42.09,134600.0,24.6496,24.7201,24.6496,24.7142,134600.0
2006-03-01 15:40:00,42.09,42.1,42.04,42.04,312800.0,24.7142,24.7201,24.6849,24.6849,312800.0
2006-03-01 15:50:00,42.04,42.04,41.98,42.0,188400.0,24.6849,24.6849,24.6496,24.6614,188400.0
2006-03-02 09:30:00,42.03,42.12,41.91,41.94,144400.0,24.679,24.7318,24.6085,24.6261,144400.0
2006-03-02 09:40:00,41.94,41.95,41.78,41.81,36600.0,24.6261,24.632,24.5322,24.5498,36600.0
2006-03-02 09:50:00,41.82,41.85,41.74,41.79,53400.0,24.5557,24.5733,24.5087,24.5381,53400.0
2006-03-02 10:00:00,41.77,41.88,41.71,41.83,61200.0,24.5263,24.5909,24.4911,24.5615,61200.0
2006-03-02 10:10:00,41.83,41.84,41.7,41.74,39800.0,24.5615,24.5674,24.4852,24.5087,39800.0
2006-03-02 10:20:00,41.74,41.84,41.69,41.83,53400.0,24.5087,24.5674,24.4793,24.5615,53400.0
2006-03-02 10:30:00,41.83,41.83,41.68,41.71,65000.0,24.5615,24.5615,24.4735,24.4911,65000.0
2006-03-02 10:40:00,41.71,41.88,41.67,41.87,56800.0,24.4911,24.5909,24.4676,24.585,56800.0
2006-03-02 10:50:00,41.87,42.02,41.83,41.97,61600.0,24.585,24.6731,24.5615,24.6438,61600.0
2006-03-02 11:00:00,41.98,42.03,41.95,41.95,65200.0,24.6496,24.679,24.632,24.632,65200.0
2006-03-02 11:10:00,41.95,42.02,41.95,41.99,38200.0,24.632,24.6731,24.632,24.6555,38200.0
2006-03-02 11:20:00,41.99,42.02,41.86,41.88,43800.0,24.6555,24.6731,24.5792,24.5909,43800.0
2006-03-02 11:30:00,41.88,41.93,41.84,41.84,45400.0,24.5909,24.6203,24.5674,24.5674,45400.0
2006-03-02 11:40:00,41.86,41.87,41.77,41.79,27000.0,24.5792,24.585,24.5263,24.5381,27000.0
2006-03-02 11:50:00,41.78,41.85,41.77,41.82,62600.0,24.5322,24.5733,24.5263,24.5557,62600.0
2006-03-02 12:00:00,41.83,41.87,41.8,41.81,63000.0,24.5615,24.585,24.5439,24.5498,63000.0
2006-03-02 12:10:00,41.81,41.84,41.77,41.8,27800.0,24.5498,24.5674,24.5263,24.5439,27800.0
2006-03-02 12:20:00,41.8,41.83,41.76,41.76,36800.0,24.5439,24.5615,24.5204,24.5204,36800.0
2006-03-02 12:30:00,41.76,41.77,41.6,41.62,68600.0,24.5204,24.5263,24.4265,24.4382,68600.0
2006-03-02 12:40:00,41.61,41.66,41.59,41.63,39400.0,24.4324,24.4617,24.4206,24.4441,39400.0
2006-03-02 12:50:00,41.62,41.73,41.62,41.73,37600.0,24.4382,24.5028,24.4382,24.5028,37600.0
2006-03-02 13:00:00,41.75,41.77,41.67,41.67,55200.0,24.5146,24.5263,24.4676,24.4676,55200.0
2006-03-02 13:10:00,41.67,41.76,41.64,41.64,70400.0,24.4676,24.5204,24.45,24.45,70400.0
2006-03-02 13:20:00,41.64,41.66,41.55,41.57,79800.0,24.45,24.4617,24.3971,24.4089,79800.0
2006-03-02 13:30:00,41.56,41.59,41.54,41.57,36400.0,24.403,24.4206,24.3913,24.4089,36400.0
2006-03-02 13:40:00,41.57,41.65,41.54,41.63,54800.0,24.4089,24.4559,24.3913,24.4441,54800.0
2006-03-02 13:50:00,41.62,41.65,41.59,41.61,18600.0,24.4382,24.4559,24.4206,24.4324,18600.0
2006-03-02 14:00:00,41.6,41.67,41.49,41.54,67200.0,24.4265,24.4676,24.3619,24.3913,67200.0
2006-03-02 14:10:00,41.57,41.66,41.54,41.66,27200.0,24.4089,24.4617,24.3913,24.4617,27200.0
2006-03-02 14:20:00,41.65,41.65,41.55,41.56,53200.0,24.4559,24.4559,24.3971,24.403,53200.0
2006-03-02 14:30:00,41.56,41.65,41.55,41.59,65800.0,24.403,24.4559,24.3971,24.4206,65800.0
2006-03-02 14:40:00,41.57,41.57,41.52,41.55,46600.0,24.4089,24.4089,24.3795,24.3971,46600.0
2006-03-02 14:50:00,41.56,41.6,41.55,41.58,61000.0,24.403,24.4265,24.3971,24.4148,61000.0
2006-03-02 15:00:00,41.56,41.65,41.55,41.63,62000.0,24.403,24.4559,24.3971,24.4441,62000.0
2006-03-02 15:10:00,41.63,41.71,41.62,41.7,85800.0,24.4441,24.4911,24.4382,24.4852,85800.0
2006-03-02 15:20:00,41.69,41.7,41.62,41.62,60000.0,24.4793,24.4852,24.4382,24.4382,60000.0
2006-03-02 15:30:00,41.62,41.7,41.6,41.66,82000.0,24.4382,24.4852,24.4265,24.4617,82000.0
2006-03-02 15:40:00,41.66,41.67,41.62,41.63,37200.0,24.4617,24.4676,24.4382,24.4441,37200.0
2006-03-02 15:50:00,41.64,41.69,41.63,41.69,94800.0,24.45,24.4793,24.4441,24.4793,94800.0
2006-03-03 09:30:00,41.4,41.7,41.4,41.48,77200.0,24.3091,24.4852,24.3091,24.356,77200.0
2006-03-03 09:40:00,41.45,41.6,41.44,41.6,37600.0,24.3384,24.4265,24.3325,24.4265,37600.0
2006-03-03 09:50:00,41.6,41.76,41.6,41.65,58600.0,24.4265,24.5204,24.4265,24.4559,58600.0
2006-03-03 10:00:00,41.66,41.78,41.66,41.77,82000.0,24.4617,24.5322,24.4617,24.5263,82000.0
2006-03-03 10:10:00,41.77,41.85,41.74,41.84,27400.0,24.5263,24.5733,24.5087,24.5674,27400.0
2006-03-03 10:20:00,41.84,42.02,41.83,41.94,50000.0,24.5674,24.6731,24.5615,24.6261,50000.0
2006-03-03 10:30:00,41.97,42.07,41.84,41.85,72400.0,24.6438,24.7025,24.5674,24.5733,72400.0
2006-03-03 10:40:00,41.85,41.88,41.82,41.82,28600.0,24.5733,24.5909,24.5557,24.5557,28600.0
2006-03-03 10:50:00,41.83,41.83,41.67,41.7,64400.0,24.5615,24.5615,24.4676,24.4852,64400.0
2006-03-03 11:00:00,41.68,41.72,41.65,41.65,51200.0,24.4735,24.497,24.4559,24.4559,51200.0
2006-03-03 11:10:00,41.65,41.67,41.55,41.55,93200.0,24.4559,24.4676,24.3971,24.3971,93200.0
2006-03-03 11:20:00,41.55,41.59,41.51,41.53,19400.0,24.3971,24.4206,24.3737,24.3854,19400.0
2006-03-03 11:30:00,41.53,41.68,41.51,41.65,122400.0,24.3854,24.4735,24.3737,24.4559,122400.0
2006-03-03 11:40:00,41.66,41.72,41.63,41.68,49200.0,24.4617,24.497,24.4441,24.4735,49200.0
2006-03-03 11:50:00,41.7,41.76,41.68,41.74,18200.0,24.4852,24.5204,24.4735,24.5087,18200.0
2006-03-03 12:00:00,41.73,41.81,41.71,41.72,23000.0,24.5028,24.5498,24.4911,24.497,23000.0
2006-03-03 12:10:00,41.7,41.73,41.65,41.72,16200.0,24.4852,24.5028,24.4559,24.497,16200.0
2006-03-03 12:20:00,41.72,41.98,41.72,41.95,48000.0,24.497,24.6496,24.497,24.632,48000.0
2006-03-03 12:30:00,41.96,42.0,41.88,41.99,55200.0,24.6379,24.6614,24.5909,24.6555,55200.0
2006-03-03 12:40:00,41.99,42.07,41.99,42.02,44800.0,24.6555,24.7025,24.6555,24.6731,44800.0
2006-03-03 12:50:00,42.02,42.05,41.99,42.01,23600.0,24.6731,24.6907,24.6555,24.6672,23600.0
2006-03-03 13:00:00,42.02,42.02,41.95,41.96,21400.0,24.6731,24.6731,24.632,24.6379,21400.0
2006-03-03 13:10:00,41.95,41.96,41.87,41.93,21000.0,24.632,24.6379,24.585,24.6203,21000.0
2006-03-03 13:20:00,41.93,42.05,41.9,42.05,52000.0,24.6203,24.6907,24.6026,24.6907,52000.0
2006-03-03 13:30:00,42.06,42.1,42.04,42.07,31600.0,24.6966,24.7201,24.6849,24.7025,31600.0
2006-03-03 13:40:00,42.07,42.17,42.02,42.13,50800.0,24.7025,24.7612,24.6731,24.7377,50800.0
2006-03-03 13:50:00,42.14,42.27,42.14,42.26,148400.0,24.7436,24.8199,24.7436,24.814,148400.0
2006-03-03 14:00:00,42.26,42.3,42.26,42.27,45200.0,24.814,24.8375,24.814,24.8199,45200.0
2006-03-03 14:10:00,42.28,42.33,42.27,42.3,61600.0,24.8258,24.8551,24.8199,24.8375,61600.0
2006-03-03 14:20:00,42.3,42.3,42.24,42.24,34800.0,24.8375,24.8375,24.8023,24.8023,34800.0
2006-03-03 14:30:00,42.24,42.34,42.22,42.34,49400.0,24.8023,24.861,24.7905,24.861,49400.0
2006-03-03 14:40:00,42.33,42.38,42.27,42.3,134800.0,24.8551,24.8845,24.8199,24.8375,134800.0
2006-03-03 14:50:00,42.3,42.32,42.24,42.32,53400.0,24.8375,24.8493,24.8023,24.8493,53400.0
2006-03-03 15:00:00,42.31,42.31,42.06,42.08,72600.0,24.8434,24.8434,24.6966,24.7083,72600.0
2006-03-03 15:10:00,42.1,42.15,42.0,42.02,78400.0,24.7201,24.7494,24.6614,24.6731,78400.0
2006-03-03 15:20:00,42.02,42.04,41.98,42.02,71000.0,24.6731,24.6849,24.6496,24.6731,71000.0
2006-03-03 15:30:00,42.02,42.02,41.84,41.84,96800.0,24.6731,24.6731,24.5674,24.5674,96800.0
2006-03-03 15:40:00,41.83,41.88,41.73,41.76,122800.0,24.5615,24.5909,24.5028,24.5204,122800.0
2006-03-03 15:50:00,41.76,41.8,41.73,41.73,145200.0,24.5204,24.5439,24.5028,24.5028,145200.0
2006-03-06 09:30:00,41.63,41.74,41.63,41.69,94000.0,24.4441,24.5087,24.4441,24.4793,94000.0
2006-03-06 09:40:00,41.7,41.8,41.63,41.73,60400.0,24.4852,24.5439,24.4441,24.5028,60400.0
2006-03-06 09:50:00,41.72,41.74,41.6,41.6,49600.0,24.497,24.5087,24.4265,24.4265,49600.0
2006-03-06 10:00:00,41.59,41.73,41.59,41.7,58400.0,24.4206,24.5028,24.4206,24.4852,58400.0
2006-03-06 10:10:00,41.71,41.9,41.68,41.88,53800.0,24.4911,24.6026,24.4735,24.5909,53800.0
2006-03-06 10:20:00,41.88,41.89,41.79,41.82,28400.0,24.5909,24.5968,24.5381,24.5557,28400.0
2006-03-06 10:30:00,41.82,41.88,41.76,41.78,30600.0,24.5557,24.5909,24.5204,24.5322,30600.0
2006-03-06 10:40:00,41.79,41.84,41.74,41.84,47800.0,24.5381,24.5674,24.5087,24.5674,47800.0
2006-03-06 10:50:00,41.84,41.96,41.77,41.96,136600.0,24.5674,24.6379,24.5263,24.6379,136600.0
2006-03-06 11:00:00,41.96,41.98,41.9,41.96,49000.0,24.6379,24.6496,24.6026,24.6379,49000.0
2006-03-06 11:10:00,41.95,41.99,41.93,41.93,76000.0,24.632,24.6555,24.6203,24.6203,76000.0
2006-03-06 11:20:00,41.94,41.98,41.94,41.98,28000.0,24.6261,24.6496,24.6261,24.6496,28000.0
2006-03-06 11:30:00,41.99,42.02,41.95,41.97,68000.0,24.6555,24.6731,24.632,24.6438,68000.0
2006-03-06 11:40:00,41.97,41.99,41.96,41.98,34600.0,24.6438,24.6555,24.6379,24.6496,34600.0
2006-03-06 11:50:00,41.98,42.02,41.98,42.02,43600.0,24.6496,24.6731,24.6496,24.6731,43600.0
2006-03-06 12:00:00,42.02,42.07,41.98,42.02,36800.0,24.6731,24.7025,24.6496,24.6731,36800.0
2006-03-06 12:10:00,41.99,42.0,41.95,41.97,72400.0,24.6555,24.6614,24.632,24.6438,72400.0
2006-03-06 12:20:00,41.97,41.99,41.95,41.97,22000.0,24.6438,24.6555,24.632,24.6438,22000.0
2006-03-06 12:30:00,41.98,41.99,41.96,41.98,48600.0,24.6496,24.6555,24.6379,24.6496,48600.0
2006-03-06 12:40:00,41.98,41.99,41.95,41.96,38000.0,24.6496,24.6555,24.632,24.6379,38000.0
2006-03-06 12:50:00,41.95,41.97,41.94,41.94,43800.0,24.632,24.6438,24.6261,24.6261,43800.0
2006-03-06 13:00:00,41.94,41.99,41.92,41.92,35000.0,24.6261,24.6555,24.6144,24.6144,35000.0
2006-03-06 13:10:00,41.94,41.99,41.94,41.99,30600.0,24.6261,24.6555,24.6261,24.6555,30600.0
2006-03-06 13:20:00,41.99,41.99,41.9,41.9,27200.0,24.6555,24.6555,24.6026,24.6026,27200.0
2006-03-06 13:30:00,41.91,41.93,41.77,41.78,67400.0,24.6085,24.6203,24.5263,24.5322,67400.0
2006-03-06 13:40:00,41.79,41.81,41.74,41.75,40600.0,24.5381,24.5498,24.5087,24.5146,40600.0
2006-03-06 13:50:00,41.75,41.75,41.71,41.73,70000.0,24.5146,24.5146,24.4911,24.5028,70000.0
2006-03-06 14:00:00,41.72,41.73,41.58,41.59,95200.0,24.497,24.5028,24.4148,24.4206,95200.0
2006-03-06 14:10:00,41.57,41.59,41.52,41.57,65600.0,24.4089,24.4206,24.3795,24.4089,65600.0
2006-03-06 14:20:00,41.57,41.57,41.45,41.45,72800.0,24.4089,24.4089,24.3384,24.3384,72800.0
2006-03-06 14:30:00,41.44,41.47,41.43,41.44,79400.0,24.3325,24.3502,24.3267,24.3325,79400.0
2006-03-06 14:40:00,41.44,41.45,41.38,41.38,120200.0,24.3325,24.3384,24.2973,24.2973,120200.0
2006-03-06 14:50:00,41.38,41.42,41.35,41.38,75000.0,24.2973,24.3208,24.2797,24.2973,75000.0
2006-03-06 15:00:00,41.39,41.41,41.34,41.38,101400.0,24.3032,24.3149,24.2738,24.2973,101400.0
2006-03-06 15:10:00,41.38,41.49,41.38,41.49,84200.0,24.2973,24.3619,24.2973,24.3619,84200.0
2006-03-06 15:20:00,41.5,41.54,41.48,41.49,68200.0,24.3678,24.3913,24.356,24.3619,68200.0
2006-03-06 15:30:00,41.49,41.52,41.43,41.43,94600.0,24.3619,24.3795,24.3267,24.3267,94600.0
2006-03-06 15:40:00,41.44,41.49,41.42,41.45,131800.0,24.3325,24.3619,24.3208,24.3384,131800.0
2006-03-06 15:50:00,41.45,41.47,41.4,41.47,116200.0,24.3384,24.3502,24.3091,24.3502,116200.0
2006-03-07 09:30:00,41.43,41.68,41.43,41.54,76600.0,24.3267,24.4735,24.3267,24.3913,76600.0
2006-03-07 09:40:00,41.54,41.74,41.54,41.74,98800.0,24.3913,24.5087,24.3913,24.5087,98800.0
2006-03-07 09:50:00,41.74,41.85,41.72,41.8,82200.0,24.5087,24.5733,24.497,24.5439,82200.0
2006-03-07 10:00:00,41.84,41.94,41.84,41.91,100600.0,24.5674,24.6261,24.5674,24.6085,100600.0
2006-03-07 10:10:00,41.9,42.03,41.84,42.02,101400.0,24.6026,24.679,24.5674,24.6731,101400.0
2006-03-07 10:20:00,42.02,42.02,41.88,41.96,78800.0,24.6731,24.6731,24.5909,24.6379,78800.0
2006-03-07 10:30:00,41.96,41.99,41.85,41.88,79800.0,24.6379,24.6555,24.5733,24.5909,79800.0
2006-03-07 10:40:00,41.87,41.93,41.82,41.9,72200.0,24.585,24.6203,24.5557,24.6026,72200.0
2006-03-07 10:50:00,41.89,41.94,41.82,41.82,50800.0,24.5968,24.6261,24.5557,24.5557,50800.0
2006-03-07 11:00:00,41.82,41.92,41.81,41.85,49400.0,24.5557,24.6144,24.5498,24.5733,49400.0
2006-03-07 11:10:00,41.85,41.95,41.84,41.92,65800.0,24.5733,24.632,24.5674,24.6144,65800.0
2006-03-07 11:20:00,41.91,41.99,41.89,41.95,46000.0,24.6085,24.6555,24.5968,24.632,46000.0
2006-03-07 11:30:00,41.95,41.99,41.89,41.99,53000.0,24.632,24.6555,24.5968,24.6555,53000.0
2006-03-07 11:40:00,41.99,42.0,41.9,41.98,47800.0,24.6555,24.6614,24.6026,24.6496,47800.0
2006-03-07 11:50:00,41.95,42.02,41.93,41.96,41800.0,24.632,24.6731,24.6203,24.6379,41800.0
2006-03-07 12:00:00,41.96,41.99,41.9,41.93,81000.0,24.6379,24.6555,24.6026,24.6203,81000.0
2006-03-07 12:10:00,41.94,41.94,41.83,41.88,49800.0,24.6261,24.6261,24.5615,24.5909,49800.0
2006-03-07 12:20:00,41.87,41.91,41.84,41.84,44400.0,24.585,24.6085,24.5674,24.5674,44400.0
2006-03-07 12:30:00,41.83,41.89,41.83,41.87,42600.0,24.5615,24.5968,24.5615,24.585,42600.0
2006-03-07 12:40:00,41.87,41.89,41.81,41.85,49000.0,24.585,24.5968,24.5498,24.5733,49000.0
2006-03-07 12:50:00,41.84,41.85,41.76,41.8,50200.0,24.5674,24.5733,24.5204,24.5439,50200.0
2006-03-07 13:00:00,41.79,41.83,41.72,41.73,63200.0,24.5381,24.5615,24.497,24.5028,63200.0
2006-03-07 13:10:00,41.74,41.75,41.68,41.71,67600.0,24.5087,24.5146,24.4735,24.4911,67600.0
2006-03-07 13:20:00,41.74,41.82,41.74,41.77,79400.0,24.5087,24.5557,24.5087,24.5263,79400.0
2006-03-07 13:30:00,41.77,41.79,41.71,41.74,65200.0,24.5263,24.5381,24.4911,24.5087,65200.0
2006-03-07 13:40:00,41.74,41.82,41.74,41.81,55600.0,24.5087,24.5557,24.5087,24.5498,55600.0
2006-03-07 13:50:00,41.82,41.88,41.8,41.81,61400.0,24.5557,24.5909,24.5439,24.5498,61400.0
2006-03-07 14:00:00,41.81,41.88,41.8,41.84,57200.0,24.5498,24.5909,24.5439,24.5674,57200.0
2006-03-07 14:10:00,41.85,41.85,41.74,41.74,65800.0,24.5733,24.5733,24.5087,24.5087,65800.0
2006-03-07 14:20:00,41.74,41.77,41.73,41.73,69800.0,24.5087,24.5263,24.5028,24.5028,69800.0
2006-03-07 14:30:00,41.72,41.72,41.61,41.71,55400.0,24.497,24.497,24.4324,24.4911,55400.0
2006-03-07 14:40:00,41.72,41.77,41.71,41.75,58800.0,24.497,24.5263,24.4911,24.5146,58800.0
2006-03-07 14:50:00,41.76,41.88,41.75,41.87,69400.0,24.5204,24.5909,24.5146,24.585,69400.0
2006-03-07 15:00:00,41.88,41.92,41.8,41.83,78600.0,24.5909,24.6144,24.5439,24.5615,78600.0
2006-03-07 15:10:00,41.84,41.84,41.76,41.76,70400.0,24.5674,24.5674,24.5204,24.5204,70400.0
2006-03-07 15:20:00,41.76,41.79,41.72,41.72,111400.0,24.5204,24.5381,24.497,24.497,111400.0
2006-03-07 15:30:00,41.72,41.86,41.72,41.83,85200.0,24.497,24.5792,24.497,24.5615,85200.0
2006-03-07 15:40:00,41.83,41.85,41.76,41.79,64600.0,24.5615,24.5733,24.5204,24.5381,64600.0
2006-03-07 15:50:00,41.79,41.87,41.77,41.77,102600.0,24.5381,24.585,24.5263,24.5263,102600.0
2006-03-08 09:30:00,41.8,42.07,41.8,41.89,101200.0,24.5439,24.7025,24.5439,24.5968,101200.0
2006-03-08 09:40:00,41.89,41.95,41.73,41.92,84200.0,24.5968,24.632,24.5028,24.6144,84200.0
2006-03-08 09:50:00,41.92,41.98,41.8,41.83,72200.0,24.6144,24.6496,24.5439,24.5615,72200.0
2006-03-08 10:00:00,41.82,41.88,41.74,41.85,89800.0,24.5557,24.5909,24.5087,24.5733,89800.0
2006-03-08 10:10:00,41.83,41.84,41.74,41.75,38400.0,24.5615,24.5674,24.5087,24.5146,38400.0
2006-03-08 10:20:00,41.75,41.79,41.71,41.71,30800.0,24.5146,24.5381,24.4911,24.4911,30800.0
2006-03-08 10:30:00,41.71,41.84,41.69,41.83,46600.0,24.4911,24.5674,24.4793,24.5615,46600.0
2006-03-08 10:40:00,41.84,41.84,41.73,41.78,38600.0,24.5674,24.5674,24.5028,24.5322,38600.0
2006-03-08 10:50:00,41.77,41.88,41.73,41.87,38000.0,24.5263,24.5909,24.5028,24.585,38000.0
2006-03-08 11:00:00,41.87,41.87,41.69,41.74,31400.0,24.585,24.585,24.4793,24.5087,31400.0
2006-03-08 11:10:00,41.73,41.74,41.69,41.69,35200.0,24.5028,24.5087,24.4793,24.4793,35200.0
2006-03-08 11:20:00,41.69,41.69,41.54,41.59,30000.0,24.4793,24.4793,24.3913,24.4206,30000.0
2006-03-08 11:30:00,41.58,41.6,41.55,41.56,22800.0,24.4148,24.4265,24.3971,24.403,22800.0
2006-03-08 11:40:00,41.56,41.58,41.38,41.42,33800.0,24.403,24.4148,24.2973,24.3208,33800.0
2006-03-08 11:50:00,41.41,41.43,41.31,41.33,72800.0,24.3149,24.3267,24.2562,24.268,72800.0
2006-03-08 12:00:00,41.33,41.34,41.21,41.26,164000.0,24.268,24.2738,24.1975,24.2269,164000.0
2006-03-08 12:10:00,41.26,41.29,41.24,41.26,55600.0,24.2269,24.2445,24.2151,24.2269,55600.0
2006-03-08 12:20:00,41.25,41.32,41.24,41.32,44400.0,24.221,24.2621,24.2151,24.2621,44400.0
2006-03-08 12:30:00,41.32,41.38,41.3,41.31,47200.0,24.2621,24.2973,24.2503,24.2562,47200.0
2006-03-08 12:40:00,41.31,41.41,41.29,41.35,42000.0,24.2562,24.3149,24.2445,24.2797,42000.0
2006-03-08 12:50:00,41.35,41.43,41.34,41.4,65200.0,24.2797,24.3267,24.2738,24.3091,65200.0
2006-03-08 13:00:00,41.42,41.49,41.41,41.43,51800.0,24.3208,24.3619,24.3149,24.3267,51800.0
2006-03-08 13:10:00,41.44,41.47,41.35,41.37,33600.0,24.3325,24.3502,24.2797,24.2914,33600.0
2006-03-08 13:20:00,41.35,41.37,41.32,41.33,34200.0,24.2797,24.2914,24.2621,24.268,34200.0
2006-03-08 13:30:00,41.33,41.37,41.33,41.36,66800.0,24.268,24.2914,24.268,24.2856,66800.0
2006-03-08 13:40:00,41.35,41.4,41.35,41.38,44600.0,24.2797,24.3091,24.2797,24.2973,44600.0
2006-03-08 13:50:00,41.38,41.38,41.32,41.35,31600.0,24.2973,24.2973,24.2621,24.2797,31600.0
2006-03-08 14:00:00,41.35,41.35,41.31,41.34,48200.0,24.2797,24.2797,24.2562,24.2738,48200.0
2006-03-08 14:10:00,41.34,41.37,41.33,41.34,101600.0,24.2738,24.2914,24.268,24.2738,101600.0
2006-03-08 14:20:00,41.35,41.37,41.34,41.35,74800.0,24.2797,24.2914,24.2738,24.2797,74800.0
2006-03-08 14:30:00,41.35,41.5,41.35,41.49,67200.0,24.2797,24.3678,24.2797,24.3619,67200.0
2006-03-08 14:40:00,41.5,41.66,41.49,41.63,76400.0,24.3678,24.4617,24.3619,24.4441,76400.0
2006-03-08 14:50:00,41.63,41.65,41.6,41.62,69600.0,24.4441,24.4559,24.4265,24.4382,69600.0
2006-03-08 15:00:00,41.62,41.65,41.59,41.6,72200.0,24.4382,24.4559,24.4206,24.4265,72200.0
2006-03-08 15:10:00,41.6,41.62,41.56,41.59,37600.0,24.4265,24.4382,24.403,24.4206,37600.0
2006-03-08 15:20:00,41.59,41.59,41.55,41.55,55400.0,24.4206,24.4206,24.3971,24.3971,55400.0
2006-03-08 15:30:00,41.55,41.55,41.47,41.49,51800.0,24.3971,24.3971,24.3502,24.3619,51800.0
2006-03-08 15:40:00,41.5,41.54,41.45,41.49,54800.0,24.3678,24.3913,24.3384,24.3619,54800.0
2006-03-08 15:50:00,41.49,41.56,41.49,41.56,132800.0,24.3619,24.403,24.3619,24.403,132800.0
2006-03-09 09:30:00,41.56,41.72,41.51,41.65,89000.0,24.403,24.497,24.3737,24.4559,89000.0
2006-03-09 09:40:00,41.68,41.73,41.59,41.66,43600.0,24.4735,24.5028,24.4206,24.4617,43600.0
2006-03-09 09:50:00,41.67,41.85,41.64,41.84,68200.0,24.4676,24.5733,24.45,24.5674,68200.0
2006-03-09 10:00:00,41.85,41.9,41.73,41.9,74800.0,24.5733,24.6026,24.5028,24.6026,74800.0
2006-03-09 10:10:00,41.87,41.97,41.85,41.97,58600.0,24.585,24.6438,24.5733,24.6438,58600.0
2006-03-09 10:20:00,41.99,42.02,41.93,41.97,67200.0,24.6555,24.6731,24.6203,24.6438,67200.0
2006-03-09 10:30:00,41.98,42.03,41.92,41.97,105800.0,24.6496,24.679,24.6144,24.6438,105800.0
2006-03-09 10:40:00,41.97,41.97,41.91,41.95,43400.0,24.6438,24.6438,24.6085,24.632,43400.0
2006-03-09 10:50:00,41.93,42.03,41.93,41.97,63200.0,24.6203,24.679,24.6203,24.6438,63200.0
2006-03-09 11:00:00,41.98,42.06,41.98,42.02,53400.0,24.6496,24.6966,24.6496,24.6731,53400.0
2006-03-09 11:10:00,42.02,42.07,41.98,42.05,56400.0,24.6731,24.7025,24.6496,24.6907,56400.0
2006-03-09 11:20:00,42.05,42.15,41.99,42.09,103800.0,24.6907,24.7494,24.6555,24.7142,103800.0
2006-03-09 11:30:00,42.07,42.15,42.03,42.09,68000.0,24.7025,24.7494,24.679,24.7142,68000.0
2006-03-09 11:40:00,42.08,42.12,42.02,42.09,72600.0,24.7083,24.7318,24.6731,24.7142,72600.0
2006-03-09 11:50:00,42.08,42.13,42.07,42.12,36600.0,24.7083,24.7377,24.7025,24.7318,36600.0
2006-03-09 12:00:00,42.13,42.13,41.99,42.11,75800.0,24.7377,24.7377,24.6555,24.726,75800.0
2006-03-09 12:10:00,42.11,42.13,42.07,42.12,55800.0,24.726,24.7377,24.7025,24.7318,55800.0
2006-03-09 12:20:00,42.12,42.23,42.12,42.22,48800.0,24.7318,24.7964,24.7318,24.7905,48800.0
2006-03-09 12:30:00,42.23,42.23,41.96,42.03,80000.0,24.7964,24.7964,24.6379,24.679,80000.0
2006-03-09 12:40:00,42.03,42.07,42.01,42.06,49400.0,24.679,24.7025,24.6672,24.6966,49400.0
2006-03-09 12:50:00,42.07,42.11,42.06,42.1,31400.0,24.7025,24.726,24.6966,24.7201,31400.0
2006-03-09 13:00:00,42.1,42.1,41.99,42.07,59200.0,24.7201,24.7201,24.6555,24.7025,59200.0
2006-03-09 13:10:00,42.07,42.08,41.95,41.98,54000.0,24.7025,24.7083,24.632,24.6496,54000.0
2006-03-09 13:20:00,41.98,41.98,41.85,41.95,45800.0,24.6496,24.6496,24.5733,24.632,45800.0
2006-03-09 13:30:00,41.94,41.96,41.87,41.88,92600.0,24.6261,24.6379,24.585,24.5909,92600.0
2006-03-09 13:40:00,41.88,41.9,41.85,41.87,58600.0,24.5909,24.6026,24.5733,24.585,58600.0
2006-03-09 13:50:00,41.87,41.88,41.83,41.88,45600.0,24.585,24.5909,24.5615,24.5909,45600.0
2006-03-09 14:00:00,41.88,41.97,41.86,41.97,47400.0,24.5909,24.6438,24.5792,24.6438,47400.0
2006-03-09 14:10:00,41.98,42.05,41.98,42.02,38000.0,24.6496,24.6907,24.6496,24.6731,38000.0
2006-03-09 14:20:00,42.02,42.02,41.99,41.99,33000.0,24.6731,24.6731,24.6555,24.6555,33000.0
2006-03-09 14:30:00,41.99,42.05,41.98,42.02,56800.0,24.6555,24.6907,24.6496,24.6731,56800.0
2006-03-09 14:40:00,42.04,42.04,41.97,41.99,48000.0,24.6849,24.6849,24.6438,24.6555,48000.0
2006-03-09 14:50:00,41.99,42.03,41.97,41.99,49200.0,24.6555,24.679,24.6438,24.6555,49200.0
2006-03-09 15:00:00,42.0,42.01,41.9,41.94,51200.0,24.6614,24.6672,24.6026,24.6261,51200.0
2006-03-09 15:10:00,41.95,41.95,41.83,41.9,55200.0,24.632,24.632,24.5615,24.6026,55200.0
2006-03-09 15:20:00,41.9,41.95,41.85,41.9,48200.0,24.6026,24.632,24.5733,24.6026,48200.0
2006-03-09 15:30:00,41.9,41.99,41.85,41.99,64400.0,24.6026,24.6555,24.5733,24.6555,64400.0
2006-03-09 15:40:00,41.99,41.99,41.87,41.91,61600.0,24.6555,24.6555,24.585,24.6085,61600.0
2006-03-09 15:50:00,41.96,41.96,41.91,41.92,82600.0,24.6379,24.6379,24.6085,24.6144,82600.0
2006-03-10 09:30:00,42.0,42.23,41.99,42.23,145800.0,24.6614,24.7964,24.6555,24.7964,145800.0
2006-03-10 09:40:00,42.24,42.38,42.1,42.35,82800.0,24.8023,24.8845,24.7201,24.8669,82800.0
2006-03-10 09:50:00,42.35,42.49,42.23,42.3,191800.0,24.8669,24.9491,24.7964,24.8375,191800.0
2006-03-10 10:00:00,42.3,42.37,42.17,42.28,40000.0,24.8375,24.8786,24.7612,24.8258,40000.0
2006-03-10 10:10:00,42.28,42.4,42.24,42.35,49800.0,24.8258,24.8962,24.8023,24.8669,49800.0
2006-03-10 10:20:00,42.36,42.38,42.26,42.27,73600.0,24.8727,24.8845,24.814,24.8199,73600.0
2006-03-10 10:30:00,42.28,42.32,42.21,42.32,47000.0,24.8258,24.8493,24.7847,24.8493,47000.0
2006-03-10 10:40:00,42.32,42.4,42.22,42.25,73000.0,24.8493,24.8962,24.7905,24.8082,73000.0
2006-03-10 10:50:00,42.26,42.27,42.24,42.27,58400.0,24.814,24.8199,24.8023,24.8199,58400.0
2006-03-10 11:00:00,42.27,42.28,42.14,42.14,28800.0,24.8199,24.8258,24.7436,24.7436,28800.0
2006-03-10 11:10:00,42.15,42.21,42.15,42.19,17600.0,24.7494,24.7847,24.7494,24.7729,17600.0
2006-03-10 11:20:00,42.19,42.29,42.18,42.29,31600.0,24.7729,24.8316,24.7671,24.8316,31600.0
2006-03-10 11:30:00,42.29,42.31,42.24,42.3,34000.0,24.8316,24.8434,24.8023,24.8375,34000.0
2006-03-10 11:40:00,42.3,42.38,42.27,42.32,43600.0,24.8375,24.8845,24.8199,24.8493,43600.0
2006-03-10 11:50:00,42.3,42.31,42.27,42.3,14800.0,24.8375,24.8434,24.8199,24.8375,14800.0
2006-03-10 12:00:00,42.31,42.38,42.31,42.33,31600.0,24.8434,24.8845,24.8434,24.8551,31600.0
2006-03-10 12:10:00,42.32,42.32,42.16,42.19,30000.0,24.8493,24.8493,24.7553,24.7729,30000.0
2006-03-10 12:20:00,42.2,42.23,42.17,42.2,18600.0,24.7788,24.7964,24.7612,24.7788,18600.0
2006-03-10 12:30:00,42.2,42.27,42.2,42.24,23000.0,24.7788,24.8199,24.7788,24.8023,23000.0
2006-03-10 12:40:00,42.24,42.3,42.23,42.26,23200.0,24.8023,24.8375,24.7964,24.814,23200.0
2006-03-10 12:50:00,42.26,42.27,42.21,42.22,24000.0,24.814,24.8199,24.7847,24.7905,24000.0
2006-03-10 13:00:00,42.21,42.22,42.19,42.19,18600.0,24.7847,24.7905,24.7729,24.7729,18600.0
2006-03-10 13:10:00,42.2,42.22,42.17,42.18,20000.0,24.7788,24.7905,24.7612,24.7671,20000.0
2006-03-10 13:20:00,42.18,42.23,42.17,42.19,20400.0,24.7671,24.7964,24.7612,24.7729,20400.0
2006-03-10 13:30:00,42.18,42.2,42.11,42.19,26400.0,24.7671,24.7788,24.726,24.7729,26400.0
2006-03-10 13:40:00,42.19,42.21,42.13,42.2,33600.0,24.7729,24.7847,24.7377,24.7788,33600.0
2006-03-10 13:50:00,42.2,42.26,42.16,42.24,23000.0,24.7788,24.814,24.7553,24.8023,23000.0
2006-03-10 14:00:00,42.24,42.26,42.2,42.23,40400.0,24.8023,24.814,24.7788,24.7964,40400.0
2006-03-10 14:10:00,42.22,42.27,42.22,42.27,37600.0,24.7905,24.8199,24.7905,24.8199,37600.0
2006-03-10 14:20:00,42.3,42.3,42.19,42.19,48600.0,24.8375,24.8375,24.7729,24.7729,48600.0
2006-03-10 14:30:00,42.19,42.2,42.15,42.19,25200.0,24.7729,24.7788,24.7494,24.7729,25200.0
2006-03-10 14:40:00,42.19,42.22,42.08,42.09,38200.0,24.7729,24.7905,24.7083,24.7142,38200.0
2006-03-10 14:50:00,42.08,42.08,41.97,41.97,42000.0,24.7083,24.7083,24.6438,24.6438,42000.0
2006-03-10 15:00:00,41.96,42.07,41.94,42.02,53200.0,24.6379,24.7025,24.6261,24.6731,53200.0
2006-03-10 15:10:00,42.05,42.07,41.95,42.02,57800.0,24.6907,24.7025,24.632,24.6731,57800.0
2006-03-10 15:20:00,42.03,42.18,42.02,42.16,43000.0,24.679,24.7671,24.6731,24.7553,43000.0
2006-03-10 15:30:00,42.16,42.27,42.16,42.24,50000.0,24.7553,24.8199,24.7553,24.8023,50000.0
2006-03-10 15:40:00,42.24,42.24,42.16,42.18,43800.0,24.8023,24.8023,24.7553,24.7671,43800.0
2006-03-10 15:50:00,42.18,42.27,42.14,42.26,81400.0,24.7671,24.8199,24.7436,24.814,81400.0
2006-03-13 09:30:00,43.13,43.13,42.25,42.26,64600.0,25.3249,25.3249,24.8082,24.814,64600.0
2006-03-13 09:40:00,42.25,42.38,42.21,42.38,29600.0,24.8082,24.8845,24.7847,24.8845,29600.0
2006-03-13 09:50:00,42.38,42.38,42.24,42.29,27000.0,24.8845,24.8845,24.8023,24.8316,27000.0
2006-03-13 10:00:00,42.27,42.35,42.22,42.31,51400.0,24.8199,24.8669,24.7905,24.8434,51400.0
2006-03-13 10:10:00,42.31,42.35,42.27,42.27,31800.0,24.8434,24.8669,24.8199,24.8199,31800.0
2006-03-13 10:20:00,42.25,42.32,42.25,42.25,19600.0,24.8082,24.8493,24.8082,24.8082,19600.0
2006-03-13 10:30:00,42.28,42.37,42.22,42.22,41600.0,24.8258,24.8786,24.7905,24.7905,41600.0
2006-03-13 10:40:00,42.23,42.23,42.18,42.18,22800.0,24.7964,24.7964,24.7671,24.7671,22800.0
2006-03-13 10:50:00,42.21,42.21,42.16,42.18,10400.0,24.7847,24.7847,24.7553,24.7671,10400.0
2006-03-13 11:00:00,42.18,42.23,42.13,42.18,48600.0,24.7671,24.7964,24.7377,24.7671,48600.0
2006-03-13 11:10:00,42.18,42.18,42.12,42.15,38600.0,24.7671,24.7671,24.7318,24.7494,38600.0
2006-03-13 11:20:00,42.13,42.2,42.11,42.2,28000.0,24.7377,24.7788,24.726,24.7788,28000.0
2006-03-13 11:30:00,42.2,42.25,42.18,42.18,28800.0,24.7788,24.8082,24.7671,24.7671,28800.0
2006-03-13 11:40:00,42.19,42.21,42.15,42.21,16000.0,24.7729,24.7847,24.7494,24.7847,16000.0
2006-03-13 11:50:00,42.19,42.23,42.15,42.18,32800.0,24.7729,24.7964,24.7494,24.7671,32800.0
2006-03-13 12:00:00,42.18,42.18,42.13,42.17,49200.0,24.7671,24.7671,24.7377,24.7612,49200.0
2006-03-13 12:10:00,42.17,42.2,42.13,42.19,15600.0,24.7612,24.7788,24.7377,24.7729,15600.0
2006-03-13 12:20:00,42.18,42.2,42.12,42.13,40800.0,24.7671,24.7788,24.7318,24.7377,40800.0
2006-03-13 12:30:00,42.12,42.12,42.04,42.07,34800.0,24.7318,24.7318,24.6849,24.7025,34800.0
2006-03-13 12:40:00,42.07,42.09,42.04,42.07,17600.0,24.7025,24.7142,24.6849,24.7025,17600.0
2006-03-13 12:50:00,42.08,42.1,42.04,42.1,16400.0,24.7083,24.7201,24.6849,24.7201,16400.0
2006-03-13 13:00:00,42.1,42.1,42.05,42.07,35400.0,24.7201,24.7201,24.6907,24.7025,35400.0
2006-03-13 13:10:00,42.08,42.1,42.05,42.08,60600.0,24.7083,24.7201,24.6907,24.7083,60600.0
2006-03-13 13:20:00,42.07,42.07,42.02,42.06,41200.0,24.7025,24.7025,24.6731,24.6966,41200.0
2006-03-13 13:30:00,42.07,42.11,42.06,42.1,25600.0,24.7025,24.726,24.6966,24.7201,25600.0
2006-03-13 13:40:00,42.1,42.13,42.07,42.1,81400.0,24.7201,24.7377,24.7025,24.7201,81400.0
2006-03-13 13:50:00,42.08,42.15,42.07,42.13,29000.0,24.7083,24.7494,24.7025,24.7377,29000.0
2006-03-13 14:00:00,42.14,42.19,42.13,42.18,29800.0,24.7436,24.7729,24.7377,24.7671,29800.0
2006-03-13 14:10:00,42.17,42.17,42.15,42.16,36200.0,24.7612,24.7612,24.7494,24.7553,36200.0
2006-03-13 14:20:00,42.15,42.18,42.15,42.18,35800.0,24.7494,24.7671,24.7494,24.7671,35800.0
2006-03-13 14:30:00,42.17,42.2,42.16,42.18,47400.0,24.7612,24.7788,24.7553,24.7671,47400.0
2006-03-13 14:40:00,42.18,42.22,42.13,42.14,64000.0,24.7671,24.7905,24.7377,24.7436,64000.0
2006-03-13 14:50:00,42.11,42.14,42.09,42.1,31400.0,24.726,24.7436,24.7142,24.7201,31400.0
2006-03-13 15:00:00,42.1,42.12,42.09,42.1,50600.0,24.7201,24.7318,24.7142,24.7201,50600.0
2006-03-13 15:10:00,42.1,42.16,42.09,42.1,39000.0,24.7201,24.7553,24.7142,24.7201,39000.0
2006-03-13 15:20:00,42.1,42.14,42.1,42.13,67200.0,24.7201,24.7436,24.7201,24.7377,67200.0
2006-03-13 15:30:00,42.13,42.18,42.13,42.17,59400.0,24.7377,24.7671,24.7377,24.7612,59400.0
2006-03-13 15:40:00,42.18,42.21,42.17,42.2,59400.0,24.7671,24.7847,24.7612,24.7788,59400.0
2006-03-13 15:50:00,42.2,42.2,42.16,42.2,84400.0,24.7788,24.7788,24.7553,24.7788,84400.0
2006-03-14 09:30:00,42.24,42.4,42.22,42.33,110800.0,24.8023,24.8962,24.7905,24.8551,110800.0
2006-03-14 09:40:00,42.32,42.42,42.3,42.41,84600.0,24.8493,24.908,24.8375,24.9021,84600.0
2006-03-14 09:50:00,42.42,42.48,42.32,42.48,94400.0,24.908,24.9432,24.8493,24.9432,94400.0
2006-03-14 10:00:00,42.48,42.48,42.33,42.37,68600.0,24.9432,24.9432,24.8551,24.8786,68600.0
2006-03-14 10:10:00,42.36,42.4,42.31,42.35,62200.0,24.8727,24.8962,24.8434,24.8669,62200.0
2006-03-14 10:20:00,42.35,42.4,42.34,42.36,49200.0,24.8669,24.8962,24.861,24.8727,49200.0
2006-03-14 10:30:00,42.36,42.42,42.35,42.37,70800.0,24.8727,24.908,24.8669,24.8786,70800.0
2006-03-14 10:40:00,42.37,42.4,42.3,42.33,50000.0,24.8786,24.8962,24.8375,24.8551,50000.0
2006-03-14 10:50:00,42.32,42.41,42.3,42.4,35800.0,24.8493,24.9021,24.8375,24.8962,35800.0
2006-03-14 11:00:00,42.42,42.45,42.38,42.43,72000.0,24.908,24.9256,24.8845,24.9139,72000.0
2006-03-14 11:10:00,42.44,42.48,42.43,42.48,47200.0,24.9197,24.9432,24.9139,24.9432,47200.0
2006-03-14 11:20:00,42.47,42.49,42.45,42.49,47200.0,24.9373,24.9491,24.9256,24.9491,47200.0
2006-03-14 11:30:00,42.49,42.5,42.4,42.47,103400.0,24.9491,24.955,24.8962,24.9373,103400.0
2006-03-14 11:40:00,42.49,42.51,42.45,42.45,13000.0,24.9491,24.9608,24.9256,24.9256,13000.0
2006-03-14 11:50:00,42.46,42.47,42.44,42.45,27200.0,24.9315,24.9373,24.9197,24.9256,27200.0
2006-03-14 12:00:00,42.45,42.46,42.39,42.42,56200.0,24.9256,24.9315,24.8904,24.908,56200.0
2006-03-14 12:10:00,42.42,42.53,42.41,42.51,59000.0,24.908,24.9726,24.9021,24.9608,59000.0
2006-03-14 12:20:00,42.51,42.52,42.46,42.48,24000.0,24.9608,24.9667,24.9315,24.9432,24000.0
2006-03-14 12:30:00,42.48,42.49,42.4,42.47,28600.0,24.9432,24.9491,24.8962,24.9373,28600.0
2006-03-14 12:40:00,42.47,42.51,42.46,42.51,19400.0,24.9373,24.9608,24.9315,24.9608,19400.0
2006-03-14 12:50:00,42.51,42.55,42.5,42.5,15200.0,24.9608,24.9843,24.955,24.955,15200.0
2006-03-14 13:00:00,42.51,42.51,42.47,42.5,38600.0,24.9608,24.9608,24.9373,24.955,38600.0
2006-03-14 13:10:00,42.51,42.69,42.49,42.68,46800.0,24.9608,25.0665,24.9491,25.0606,46800.0
2006-03-14 13:20:00,42.68,42.69,42.62,42.66,31200.0,25.0606,25.0665,25.0254,25.0489,31200.0
2006-03-14 13:30:00,42.66,42.68,42.65,42.67,34200.0,25.0489,25.0606,25.043,25.0548,34200.0
2006-03-14 13:40:00,42.67,42.68,42.63,42.68,28400.0,25.0548,25.0606,25.0313,25.0606,28400.0
2006-03-14 13:50:00,42.67,42.68,42.61,42.63,22000.0,25.0548,25.0606,25.0195,25.0313,22000.0
2006-03-14 14:00:00,42.62,42.7,42.62,42.69,48000.0,25.0254,25.0724,25.0254,25.0665,48000.0
2006-03-14 14:10:00,42.67,42.71,42.66,42.68,18200.0,25.0548,25.0783,25.0489,25.0606,18200.0
2006-03-14 14:20:00,42.7,42.82,42.7,42.81,87200.0,25.0724,25.1429,25.0724,25.137,87200.0
2006-03-14 14:30:00,42.81,42.83,42.79,42.79,62400.0,25.137,25.1487,25.1252,25.1252,62400.0
2006-03-14 14:40:00,42.78,42.81,42.76,42.77,57000.0,25.1194,25.137,25.1076,25.1135,57000.0
2006-03-14 14:50:00,42.79,42.79,42.74,42.77,39400.0,25.1252,25.1252,25.0959,25.1135,39400.0
2006-03-14 15:00:00,42.76,42.77,42.7,42.7,48800.0,25.1076,25.1135,25.0724,25.0724,48800.0
2006-03-14 15:10:00,42.7,42.76,42.65,42.72,68200.0,25.0724,25.1076,25.043,25.0841,68200.0
2006-03-14 15:20:00,42.72,42.74,42.71,42.73,48600.0,25.0841,25.0959,25.0783,25.09,48600.0
2006-03-14 15:30:00,42.73,42.79,42.71,42.75,76600.0,25.09,25.1252,25.0783,25.1017,76600.0
2006-03-14 15:40:00,42.76,42.76,42.71,42.74,108400.0,25.1076,25.1076,25.0783,25.0959,108400.0
2006-03-14 15:50:00,42.74,42.74,42.7,42.71,142000.0,25.0959,25.0959,25.0724,25.0783,142000.0
2006-03-15 09:30:00,42.6,42.71,42.52,42.54,77400.0,25.0137,25.0783,24.9667,24.9784,77400.0
2006-03-15 09:40:00,42.52,42.62,42.46,42.5,66200.0,24.9667,25.0254,24.9315,24.955,66200.0
2006-03-15 09:50:00,42.5,42.53,42.27,42.53,61800.0,24.955,24.9726,24.8199,24.9726,61800.0
2006-03-15 10:00:00,42.52,42.56,42.44,42.49,62200.0,24.9667,24.9902,24.9197,24.9491,62200.0
2006-03-15 10:10:00,42.51,42.63,42.51,42.62,33200.0,24.9608,25.0313,24.9608,25.0254,33200.0
2006-03-15 10:20:00,42.62,42.62,42.5,42.55,69200.0,25.0254,25.0254,24.955,24.9843,69200.0
2006-03-15 10:30:00,42.57,42.62,42.49,42.56,40600.0,24.9961,25.0254,24.9491,24.9902,40600.0
2006-03-15 10:40:00,42.56,42.58,42.32,42.36,81200.0,24.9902,25.0019,24.8493,24.8727,81200.0
2006-03-15 10:50:00,42.36,42.4,42.27,42.27,49800.0,24.8727,24.8962,24.8199,24.8199,49800.0
2006-03-15 11:00:00,42.28,42.37,42.27,42.34,54200.0,24.8258,24.8786,24.8199,24.861,54200.0
2006-03-15 11:10:00,42.35,42.39,42.3,42.38,82000.0,24.8669,24.8904,24.8375,24.8845,82000.0
2006-03-15 11:20:00,42.38,42.48,42.38,42.48,61000.0,24.8845,24.9432,24.8845,24.9432,61000.0
2006-03-15 11:30:00,42.48,42.48,42.41,42.42,41200.0,24.9432,24.9432,24.9021,24.908,41200.0
2006-03-15 11:40:00,42.41,42.42,42.33,42.34,31200.0,24.9021,24.908,24.8551,24.861,31200.0
2006-03-15 11:50:00,42.34,42.37,42.32,42.37,21400.0,24.861,24.8786,24.8493,24.8786,21400.0
2006-03-15 12:00:00,42.35,42.36,42.3,42.34,35200.0,24.8669,24.8727,24.8375,24.861,35200.0
2006-03-15 12:10:00,42.35,42.41,42.34,42.4,21800.0,24.8669,24.9021,24.861,24.8962,21800.0
2006-03-15 12:20:00,42.4,42.46,42.37,42.4,33400.0,24.8962,24.9315,24.8786,24.8962,33400.0
2006-03-15 12:30:00,42.41,42.45,42.36,42.36,28200.0,24.9021,24.9256,24.8727,24.8727,28200.0
2006-03-15 12:40:00,42.35,42.4,42.34,42.4,23400.0,24.8669,24.8962,24.861,24.8962,23400.0
2006-03-15 12:50:00,42.4,42.47,42.4,42.44,23400.0,24.8962,24.9373,24.8962,24.9197,23400.0
2006-03-15 13:00:00,42.44,42.45,42.4,42.4,13400.0,24.9197,24.9256,24.8962,24.8962,13400.0
2006-03-15 13:10:00,42.4,42.4,42.36,42.36,13800.0,24.8962,24.8962,24.8727,24.8727,13800.0
2006-03-15 13:20:00,42.35,42.37,42.35,42.35,16200.0,24.8669,24.8786,24.8669,24.8669,16200.0
2006-03-15 13:30:00,42.35,42.46,42.34,42.45,34600.0,24.8669,24.9315,24.861,24.9256,34600.0
2006-03-15 13:40:00,42.46,42.5,42.45,42.5,48000.0,24.9315,24.955,24.9256,24.955,48000.0
2006-03-15 13:50:00,42.5,42.54,42.45,42.45,25800.0,24.955,24.9784,24.9256,24.9256,25800.0
2006-03-15 14:00:00,42.45,42.5,42.43,42.5,39600.0,24.9256,24.955,24.9139,24.955,39600.0
2006-03-15 14:10:00,42.5,42.68,42.5,42.67,58800.0,24.955,25.0606,24.955,25.0548,58800.0
2006-03-15 14:20:00,42.67,42.72,42.66,42.69,32000.0,25.0548,25.0841,25.0489,25.0665,32000.0
2006-03-15 14:30:00,42.7,42.74,42.63,42.66,31400.0,25.0724,25.0959,25.0313,25.0489,31400.0
2006-03-15 14:40:00,42.67,42.7,42.62,42.62,33400.0,25.0548,25.0724,25.0254,25.0254,33400.0
2006-03-15 14:50:00,42.62,42.67,42.61,42.62,34400.0,25.0254,25.0548,25.0195,25.0254,34400.0
2006-03-15 15:00:00,42.62,42.64,42.57,42.58,43600.0,25.0254,25.0372,24.9961,25.0019,43600.0
2006-03-15 15:10:00,42.59,42.65,42.57,42.63,52800.0,25.0078,25.043,24.9961,25.0313,52800.0
2006-03-15 15:20:00,42.64,42.77,42.63,42.68,54600.0,25.0372,25.1135,25.0313,25.0606,54600.0
2006-03-15 15:30:00,42.68,42.68,42.59,42.6,71600.0,25.0606,25.0606,25.0078,25.0137,71600.0
2006-03-15 15:40:00,42.59,42.66,42.59,42.66,53000.0,25.0078,25.0489,25.0078,25.0489,53000.0
2006-03-15 15:50:00,42.66,42.67,42.6,42.65,70200.0,25.0489,25.0548,25.0137,25.043,70200.0
2006-03-16 09:30:00,42.74,42.77,42.43,42.43,93600.0,25.0959,25.1135,24.9139,24.9139,93600.0
2006-03-16 09:40:00,42.42,42.52,42.32,42.52,86000.0,24.908,24.9667,24.8493,24.9667,86000.0
2006-03-16 09:50:00,42.52,42.57,42.44,42.54,80600.0,24.9667,24.9961,24.9197,24.9784,80600.0
2006-03-16 10:00:00,42.54,42.74,42.53,42.74,57200.0,24.9784,25.0959,24.9726,25.0959,57200.0
2006-03-16 10:10:00,42.74,42.75,42.69,42.7,64600.0,25.0959,25.1017,25.0665,25.0724,64600.0
2006-03-16 10:20:00,42.68,42.68,42.51,42.6,41000.0,25.0606,25.0606,24.9608,25.0137,41000.0
2006-03-16 10:30:00,42.6,42.73,42.6,42.68,30200.0,25.0137,25.09,25.0137,25.0606,30200.0
2006-03-16 10:40:00,42.68,42.68,42.57,42.57,49400.0,25.0606,25.0606,24.9961,24.9961,49400.0
2006-03-16 10:50:00,42.56,42.66,42.56,42.64,50000.0,24.9902,25.0489,24.9902,25.0372,50000.0
2006-03-16 11:00:00,42.63,42.66,42.6,42.66,22800.0,25.0313,25.0489,25.0137,25.0489,22800.0
2006-03-16 11:10:00,42.68,42.72,42.59,42.59,51200.0,25.0606,25.0841,25.0078,25.0078,51200.0
2006-03-16 11:20:00,42.58,42.62,42.57,42.62,27400.0,25.0019,25.0254,24.9961,25.0254,27400.0
2006-03-16 11:30:00,42.63,42.69,42.63,42.64,41200.0,25.0313,25.0665,25.0313,25.0372,41200.0
2006-03-16 11:40:00,42.62,42.69,42.61,42.65,18600.0,25.0254,25.0665,25.0195,25.043,18600.0
2006-03-16 11:50:00,42.66,42.67,42.6,42.66,44000.0,25.0489,25.0548,25.0137,25.0489,44000.0
2006-03-16 12:00:00,42.66,42.69,42.62,42.66,32200.0,25.0489,25.0665,25.0254,25.0489,32200.0
2006-03-16 12:10:00,42.67,42.67,42.63,42.64,23200.0,25.0548,25.0548,25.0313,25.0372,23200.0
2006-03-16 12:20:00,42.63,42.73,42.62,42.71,23600.0,25.0313,25.09,25.0254,25.0783,23600.0
2006-03-16 12:30:00,42.72,42.74,42.71,42.72,39200.0,25.0841,25.0959,25.0783,25.0841,39200.0
2006-03-16 12:40:00,42.71,42.71,42.68,42.69,32000.0,25.0783,25.0783,25.0606,25.0665,32000.0
2006-03-16 12:50:00,42.7,42.7,42.62,42.62,15800.0,25.0724,25.0724,25.0254,25.0254,15800.0
2006-03-16 13:00:00,42.63,42.63,42.57,42.61,43600.0,25.0313,25.0313,24.9961,25.0195,43600.0
2006-03-16 13:10:00,42.6,42.6,42.5,42.54,44200.0,25.0137,25.0137,24.955,24.9784,44200.0
2006-03-16 13:20:00,42.53,42.57,42.5,42.54,33800.0,24.9726,24.9961,24.955,24.9784,33800.0
2006-03-16 13:30:00,42.52,42.56,42.51,42.55,30400.0,24.9667,24.9902,24.9608,24.9843,30400.0
2006-03-16 13:40:00,42.56,42.56,42.51,42.52,21400.0,24.9902,24.9902,24.9608,24.9667,21400.0
2006-03-16 13:50:00,42.53,42.54,42.49,42.49,52400.0,24.9726,24.9784,24.9491,24.9491,52400.0
2006-03-16 14:00:00,42.51,42.6,42.5,42.58,43800.0,24.9608,25.0137,24.955,25.0019,43800.0
2006-03-16 14:10:00,42.58,42.6,42.56,42.57,27400.0,25.0019,25.0137,24.9902,24.9961,27400.0
2006-03-16 14:20:00,42.57,42.58,42.53,42.58,22000.0,24.9961,25.0019,24.9726,25.0019,22000.0
2006-03-16 14:30:00,42.6,42.6,42.54,42.54,21200.0,25.0137,25.0137,24.9784,24.9784,21200.0
2006-03-16 14:40:00,42.52,42.54,42.47,42.51,45400.0,24.9667,24.9784,24.9373,24.9608,45400.0
2006-03-16 14:50:00,42.51,42.54,42.48,42.53,43400.0,24.9608,24.9784,24.9432,24.9726,43400.0
2006-03-16 15:00:00,42.52,42.54,42.5,42.5,46600.0,24.9667,24.9784,24.955,24.955,46600.0
2006-03-16 15:10:00,42.5,42.56,42.5,42.52,49800.0,24.955,24.9902,24.955,24.9667,49800.0
2006-03-16 15:20:00,42.52,42.55,42.49,42.55,54200.0,24.9667,24.9843,24.9491,24.9843,54200.0
2006-03-16 15:30:00,42.55,42.58,42.51,42.57,62200.0,24.9843,25.0019,24.9608,24.9961,62200.0
2006-03-16 15:40:00,42.57,42.57,42.54,42.57,101600.0,24.9961,24.9961,24.9784,24.9961,101600.0
2006-03-16 15:50:00,42.57,42.6,42.56,42.58,100200.0,24.9961,25.0137,24.9902,25.0019,100200.0
2006-03-17 09:30:00,42.8,42.93,42.75,42.76,813600.0,25.1311,25.2074,25.1017,25.1076,813600.0
2006-03-17 09:40:00,42.76,42.87,42.7,42.77,46600.0,25.1076,25.1722,25.0724,25.1135,46600.0
2006-03-17 09:50:00,42.8,42.9,42.71,42.89,28600.0,25.1311,25.1898,25.0783,25.184,28600.0
2006-03-17 10:00:00,42.9,42.96,42.82,42.82,33200.0,25.1898,25.2251,25.1429,25.1429,33200.0
2006-03-17 10:10:00,42.82,42.92,42.8,42.9,31400.0,25.1429,25.2016,25.1311,25.1898,31400.0
2006-03-17 10:20:00,42.9,42.92,42.85,42.85,42800.0,25.1898,25.2016,25.1605,25.1605,42800.0
2006-03-17 10:30:00,42.85,42.88,42.75,42.76,39000.0,25.1605,25.1781,25.1017,25.1076,39000.0
2006-03-17 10:40:00,42.76,42.85,42.76,42.8,21600.0,25.1076,25.1605,25.1076,25.1311,21600.0
2006-03-17 10:50:00,42.8,42.87,42.77,42.86,34600.0,25.1311,25.1722,25.1135,25.1663,34600.0
2006-03-17 11:00:00,42.87,42.95,42.82,42.85,58800.0,25.1722,25.2192,25.1429,25.1605,58800.0
2006-03-17 11:10:00,42.85,42.88,42.82,42.82,22800.0,25.1605,25.1781,25.1429,25.1429,22800.0
2006-03-17 11:20:00,42.83,42.87,42.71,42.73,51800.0,25.1487,25.1722,25.0783,25.09,51800.0
2006-03-17 11:30:00,42.72,42.81,42.72,42.81,30600.0,25.0841,25.137,25.0841,25.137,30600.0
2006-03-17 11:40:00,42.8,42.88,42.8,42.86,69600.0,25.1311,25.1781,25.1311,25.1663,69600.0
2006-03-17 11:50:00,42.85,42.96,42.85,42.95,37400.0,25.1605,25.2251,25.1605,25.2192,37400.0
2006-03-17 12:00:00,42.95,42.98,42.92,42.93,29200.0,25.2192,25.2368,25.2016,25.2074,29200.0
2006-03-17 12:10:00,42.93,42.99,42.9,42.97,29800.0,25.2074,25.2427,25.1898,25.2309,29800.0
2006-03-17 12:20:00,42.98,43.0,42.93,42.94,41000.0,25.2368,25.2485,25.2074,25.2133,41000.0
2006-03-17 12:30:00,42.96,43.02,42.96,42.97,26600.0,25.2251,25.2603,25.2251,25.2309,26600.0
2006-03-17 12:40:00,42.97,42.99,42.95,42.96,12000.0,25.2309,25.2427,25.2192,25.2251,12000.0
2006-03-17 12:50:00,42.95,42.97,42.9,42.9,15600.0,25.2192,25.2309,25.1898,25.1898,15600.0
2006-03-17 13:00:00,42.91,42.91,42.83,42.85,27000.0,25.1957,25.1957,25.1487,25.1605,27000.0
2006-03-17 13:10:00,42.86,42.86,42.84,42.84,37400.0,25.1663,25.1663,25.1546,25.1546,37400.0
2006-03-17 13:20:00,42.85,42.85,42.84,42.84,15400.0,25.1605,25.1605,25.1546,25.1546,15400.0
2006-03-17 13:30:00,42.84,42.85,42.77,42.84,56400.0,25.1546,25.1605,25.1135,25.1546,56400.0
2006-03-17 13:40:00,42.83,42.86,42.82,42.85,41400.0,25.1487,25.1663,25.1429,25.1605,41400.0
2006-03-17 13:50:00,42.85,42.88,42.83,42.83,21400.0,25.1605,25.1781,25.1487,25.1487,21400.0
2006-03-17 14:00:00,42.83,42.87,42.82,42.82,34600.0,25.1487,25.1722,25.1429,25.1429,34600.0
2006-03-17 14:10:00,42.81,42.82,42.77,42.78,20800.0,25.137,25.1429,25.1135,25.1194,20800.0
2006-03-17 14:20:00,42.78,42.91,42.78,42.91,31600.0,25.1194,25.1957,25.1194,25.1957,31600.0
2006-03-17 14:30:00,42.92,42.92,42.88,42.9,29000.0,25.2016,25.2016,25.1781,25.1898,29000.0
2006-03-17 14:40:00,42.91,42.94,42.87,42.9,33600.0,25.1957,25.2133,25.1722,25.1898,33600.0
2006-03-17 14:50:00,42.88,42.88,42.82,42.87,26000.0,25.1781,25.1781,25.1429,25.1722,26000.0
2006-03-17 15:00:00,42.88,42.88,42.83,42.87,35400.0,25.1781,25.1781,25.1487,25.1722,35400.0
2006-03-17 15:10:00,42.87,42.95,42.84,42.85,49400.0,25.1722,25.2192,25.1546,25.1605,49400.0
2006-03-17 15:20:00,42.85,42.87,42.81,42.81,54200.0,25.1605,25.1722,25.137,25.137,54200.0
2006-03-17 15:30:00,42.82,42.86,42.79,42.85,41000.0,25.1429,25.1663,25.1252,25.1605,41000.0
2006-03-17 15:40:00,42.86,42.91,42.8,42.81,38200.0,25.1663,25.1957,25.1311,25.137,38200.0
2006-03-17 15:50:00,42.82,42.86,42.81,42.83,81200.0,25.1429,25.1663,25.137,25.1487,81200.0
2006-03-20 09:30:00,42.84,42.94,42.8,42.89,88800.0,25.1546,25.2133,25.1311,25.184,88800.0
2006-03-20 09:40:00,42.88,42.96,42.88,42.92,28600.0,25.1781,25.2251,25.1781,25.2016,28600.0
2006-03-20 09:50:00,42.93,42.96,42.8,42.82,22400.0,25.2074,25.2251,25.1311,25.1429,22400.0
2006-03-20 10:00:00,42.83,42.91,42.75,42.81,62600.0,25.1487,25.1957,25.1017,25.137,62600.0
2006-03-20 10:10:00,42.82,42.91,42.79,42.87,35000.0,25.1429,25.1957,25.1252,25.1722,35000.0
2006-03-20 10:20:00,42.88,42.9,42.74,42.77,19800.0,25.1781,25.1898,25.0959,25.1135,19800.0
2006-03-20 10:30:00,42.79,42.84,42.75,42.79,23000.0,25.1252,25.1546,25.1017,25.1252,23000.0
2006-03-20 10:40:00,42.81,42.83,42.7,42.7,59000.0,25.137,25.1487,25.0724,25.0724,59000.0
2006-03-20 10:50:00,42.69,42.73,42.64,42.73,35600.0,25.0665,25.09,25.0372,25.09,35600.0
2006-03-20 11:00:00,42.74,42.82,42.68,42.68,43600.0,25.0959,25.1429,25.0606,25.0606,43600.0
2006-03-20 11:10:00,42.67,42.74,42.67,42.72,28400.0,25.0548,25.0959,25.0548,25.0841,28400.0
2006-03-20 11:20:00,42.72,42.73,42.63,42.72,24000.0,25.0841,25.09,25.0313,25.0841,24000.0
2006-03-20 11:30:00,42.72,42.82,42.71,42.82,21400.0,25.0841,25.1429,25.0783,25.1429,21400.0
2006-03-20 11:40:00,42.82,42.82,42.77,42.8,26000.0,25.1429,25.1429,25.1135,25.1311,26000.0
2006-03-20 11:50:00,42.8,42.87,42.8,42.84,13600.0,25.1311,25.1722,25.1311,25.1546,13600.0
2006-03-20 12:00:00,42.84,42.85,42.79,42.8,18200.0,25.1546,25.1605,25.1252,25.1311,18200.0
2006-03-20 12:10:00,42.8,42.8,42.76,42.76,12600.0,25.1311,25.1311,25.1076,25.1076,12600.0
2006-03-20 12:20:00,42.77,42.77,42.72,42.73,12800.0,25.1135,25.1135,25.0841,25.09,12800.0
2006-03-20 12:30:00,42.73,42.83,42.73,42.83,17200.0,25.09,25.1487,25.09,25.1487,17200.0
2006-03-20 12:40:00,42.82,42.88,42.82,42.88,19000.0,25.1429,25.1781,25.1429,25.1781,19000.0
2006-03-20 12:50:00,42.9,42.92,42.87,42.88,10800.0,25.1898,25.2016,25.1722,25.1781,10800.0
2006-03-20 13:00:00,42.86,42.88,42.81,42.87,17800.0,25.1663,25.1781,25.137,25.1722,17800.0
2006-03-20 13:10:00,42.87,42.97,42.87,42.96,40200.0,25.1722,25.2309,25.1722,25.2251,40200.0
2006-03-20 13:20:00,42.96,42.99,42.93,42.95,20400.0,25.2251,25.2427,25.2074,25.2192,20400.0
2006-03-20 13:30:00,42.93,42.93,42.76,42.79,26400.0,25.2074,25.2074,25.1076,25.1252,26400.0
2006-03-20 13:40:00,42.79,42.79,42.75,42.79,19000.0,25.1252,25.1252,25.1017,25.1252,19000.0
2006-03-20 13:50:00,42.79,42.82,42.78,42.81,19200.0,25.1252,25.1429,25.1194,25.137,19200.0
2006-03-20 14:00:00,42.81,42.88,42.81,42.82,25200.0,25.137,25.1781,25.137,25.1429,25200.0
2006-03-20 14:10:00,42.82,42.84,42.8,42.82,48800.0,25.1429,25.1546,25.1311,25.1429,48800.0
2006-03-20 14:20:00,42.82,42.84,42.73,42.73,21000.0,25.1429,25.1546,25.09,25.09,21000.0
2006-03-20 14:30:00,42.74,42.74,42.69,42.72,27800.0,25.0959,25.0959,25.0665,25.0841,27800.0
2006-03-20 14:40:00,42.7,42.74,42.69,42.74,26000.0,25.0724,25.0959,25.0665,25.0959,26000.0
2006-03-20 14:50:00,42.74,42.79,42.7,42.71,36800.0,25.0959,25.1252,25.0724,25.0783,36800.0
2006-03-20 15:00:00,42.71,42.76,42.7,42.74,29400.0,25.0783,25.1076,25.0724,25.0959,29400.0
2006-03-20 15:10:00,42.77,42.77,42.69,42.71,24200.0,25.1135,25.1135,25.0665,25.0783,24200.0
2006-03-20 15:20:00,42.71,42.73,42.7,42.72,27600.0,25.0783,25.09,25.0724,25.0841,27600.0
2006-03-20 15:30:00,42.72,42.77,42.72,42.77,24800.0,25.0841,25.1135,25.0841,25.1135,24800.0
2006-03-20 15:40:00,42.78,42.87,42.77,42.86,69200.0,25.1194,25.1722,25.1135,25.1663,69200.0
2006-03-20 15:50:00,42.86,42.91,42.85,42.85,138600.0,25.1663,25.1957,25.1605,25.1605,138600.0
2006-03-21 09:30:00,42.75,42.83,42.72,42.73,70400.0,25.1017,25.1487,25.0841,25.09,70400.0
2006-03-21 09:40:00,42.7,42.72,42.63,42.69,33000.0,25.0724,25.0841,25.0313,25.0665,33000.0
2006-03-21 09:50:00,42.68,42.71,42.62,42.63,46800.0,25.0606,25.0783,25.0254,25.0313,46800.0
2006-03-21 10:00:00,42.62,42.66,42.6,42.63,105200.0,25.0254,25.0489,25.0137,25.0313,105200.0
2006-03-21 10:10:00,42.62,42.62,42.49,42.53,94400.0,25.0254,25.0254,24.9491,24.9726,94400.0
2006-03-21 10:20:00,42.52,42.52,42.42,42.47,41000.0,24.9667,24.9667,24.908,24.9373,41000.0
2006-03-21 10:30:00,42.48,42.6,42.48,42.56,36800.0,24.9432,25.0137,24.9432,24.9902,36800.0
2006-03-21 10:40:00,42.55,42.63,42.54,42.54,34600.0,24.9843,25.0313,24.9784,24.9784,34600.0
2006-03-21 10:50:00,42.55,42.59,42.54,42.55,37600.0,24.9843,25.0078,24.9784,24.9843,37600.0
2006-03-21 11:00:00,42.54,42.61,42.51,42.6,29400.0,24.9784,25.0195,24.9608,25.0137,29400.0
2006-03-21 11:10:00,42.61,42.62,42.52,42.52,31800.0,25.0195,25.0254,24.9667,24.9667,31800.0
2006-03-21 11:20:00,42.53,42.64,42.53,42.62,25200.0,24.9726,25.0372,24.9726,25.0254,25200.0
2006-03-21 11:30:00,42.63,42.79,42.62,42.79,50600.0,25.0313,25.1252,25.0254,25.1252,50600.0
2006-03-21 11:40:00,42.8,42.88,42.77,42.86,33600.0,25.1311,25.1781,25.1135,25.1663,33600.0
2006-03-21 11:50:00,42.88,42.88,42.84,42.87,22800.0,25.1781,25.1781,25.1546,25.1722,22800.0
2006-03-21 12:00:00,42.85,42.87,42.72,42.72,29600.0,25.1605,25.1722,25.0841,25.0841,29600.0
2006-03-21 12:10:00,42.72,42.72,42.68,42.72,14600.0,25.0841,25.0841,25.0606,25.0841,14600.0
2006-03-21 12:20:00,42.72,42.72,42.64,42.65,18200.0,25.0841,25.0841,25.0372,25.043,18200.0
2006-03-21 12:30:00,42.66,42.68,42.64,42.64,20600.0,25.0489,25.0606,25.0372,25.0372,20600.0
2006-03-21 12:40:00,42.63,42.68,42.62,42.65,28000.0,25.0313,25.0606,25.0254,25.043,28000.0
2006-03-21 12:50:00,42.65,42.67,42.54,42.56,61000.0,25.043,25.0548,24.9784,24.9902,61000.0
2006-03-21 13:00:00,42.53,42.56,42.48,42.55,36800.0,24.9726,24.9902,24.9432,24.9843,36800.0
2006-03-21 13:10:00,42.56,42.61,42.54,42.61,14000.0,24.9902,25.0195,24.9784,25.0195,14000.0
2006-03-21 13:20:00,42.61,42.64,42.6,42.64,26800.0,25.0195,25.0372,25.0137,25.0372,26800.0
2006-03-21 13:30:00,42.64,42.68,42.63,42.64,34400.0,25.0372,25.0606,25.0313,25.0372,34400.0
2006-03-21 13:40:00,42.63,42.64,42.62,42.63,69400.0,25.0313,25.0372,25.0254,25.0313,69400.0
2006-03-21 13:50:00,42.63,42.66,42.6,42.65,95200.0,25.0313,25.0489,25.0137,25.043,95200.0
2006-03-21 14:00:00,42.65,42.66,42.55,42.56,54600.0,25.043,25.0489,24.9843,24.9902,54600.0
2006-03-21 14:10:00,42.56,42.56,42.49,42.55,42400.0,24.9902,24.9902,24.9491,24.9843,42400.0
2006-03-21 14:20:00,42.56,42.6,42.47,42.49,61600.0,24.9902,25.0137,24.9373,24.9491,61600.0
2006-03-21 14:30:00,42.5,42.52,42.46,42.52,56200.0,24.955,24.9667,24.9315,24.9667,56200.0
2006-03-21 14:40:00,42.52,42.56,42.51,42.51,35200.0,24.9667,24.9902,24.9608,24.9608,35200.0
2006-03-21 14:50:00,42.51,42.54,42.46,42.49,87200.0,24.9608,24.9784,24.9315,24.9491,87200.0
2006-03-21 15:00:00,42.48,42.52,42.45,42.46,46400.0,24.9432,24.9667,24.9256,24.9315,46400.0
2006-03-21 15:10:00,42.46,42.53,42.45,42.49,49800.0,24.9315,24.9726,24.9256,24.9491,49800.0
2006-03-21 15:20:00,42.48,42.49,42.4,42.42,43600.0,24.9432,24.9491,24.8962,24.908,43600.0
2006-03-21 15:30:00,42.42,42.48,42.35,42.37,67800.0,24.908,24.9432,24.8669,24.8786,67800.0
2006-03-21 15:40:00,42.37,42.43,42.35,42.42,72200.0,24.8786,24.9139,24.8669,24.908,72200.0
2006-03-21 15:50:00,42.43,42.43,42.36,42.43,80000.0,24.9139,24.9139,24.8727,24.9139,80000.0
2006-03-22 09:30:00,42.39,42.52,42.34,42.5,65000.0,24.8904,24.9667,24.861,24.955,65000.0
2006-03-22 09:40:00,42.5,42.67,42.49,42.59,59400.0,24.955,25.0548,24.9491,25.0078,59400.0
2006-03-22 09:50:00,42.6,42.62,42.5,42.55,22800.0,25.0137,25.0254,24.955,24.9843,22800.0
2006-03-22 10:00:00,42.55,42.66,42.52,42.52,92400.0,24.9843,25.0489,24.9667,24.9667,92400.0
2006-03-22 10:10:00,42.5,42.65,42.5,42.65,23200.0,24.955,25.043,24.955,25.043,23200.0
2006-03-22 10:20:00,42.61,42.63,42.55,42.57,26000.0,25.0195,25.0313,24.9843,24.9961,26000.0
2006-03-22 10:30:00,42.55,42.56,42.46,42.51,42200.0,24.9843,24.9902,24.9315,24.9608,42200.0
2006-03-22 10:40:00,42.51,42.58,42.5,42.51,35000.0,24.9608,25.0019,24.955,24.9608,35000.0
2006-03-22 10:50:00,42.51,42.58,42.47,42.47,49600.0,24.9608,25.0019,24.9373,24.9373,49600.0
2006-03-22 11:00:00,42.48,42.6,42.48,42.53,40400.0,24.9432,25.0137,24.9432,24.9726,40400.0
2006-03-22 11:10:00,42.52,42.56,42.49,42.54,38400.0,24.9667,24.9902,24.9491,24.9784,38400.0
2006-03-22 11:20:00,42.54,42.6,42.51,42.52,48200.0,24.9784,25.0137,24.9608,24.9667,48200.0
2006-03-22 11:30:00,42.52,42.58,42.49,42.54,41800.0,24.9667,25.0019,24.9491,24.9784,41800.0
2006-03-22 11:40:00,42.54,42.6,42.54,42.58,27600.0,24.9784,25.0137,24.9784,25.0019,27600.0
2006-03-22 11:50:00,42.57,42.6,42.52,42.59,60400.0,24.9961,25.0137,24.9667,25.0078,60400.0
2006-03-22 12:00:00,42.59,42.59,42.53,42.54,43000.0,25.0078,25.0078,24.9726,24.9784,43000.0
2006-03-22 12:10:00,42.56,42.58,42.52,42.53,34000.0,24.9902,25.0019,24.9667,24.9726,34000.0
2006-03-22 12:20:00,42.54,42.58,42.54,42.56,71000.0,24.9784,25.0019,24.9784,24.9902,71000.0
2006-03-22 12:30:00,42.56,42.6,42.55,42.59,28200.0,24.9902,25.0137,24.9843,25.0078,28200.0
2006-03-22 12:40:00,42.6,42.65,42.58,42.65,32800.0,25.0137,25.043,25.0019,25.043,32800.0
2006-03-22 12:50:00,42.64,42.65,42.59,42.6,72000.0,25.0372,25.043,25.0078,25.0137,72000.0
2006-03-22 13:00:00,42.62,42.67,42.59,42.66,29200.0,25.0254,25.0548,25.0078,25.0489,29200.0
2006-03-22 13:10:00,42.66,42.67,42.63,42.65,14800.0,25.0489,25.0548,25.0313,25.043,14800.0
2006-03-22 13:20:00,42.65,42.66,42.63,42.65,16200.0,25.043,25.0489,25.0313,25.043,16200.0
2006-03-22 13:30:00,42.65,42.7,42.65,42.68,19000.0,25.043,25.0724,25.043,25.0606,19000.0
2006-03-22 13:40:00,42.69,42.7,42.67,42.68,30200.0,25.0665,25.0724,25.0548,25.0606,30200.0
2006-03-22 13:50:00,42.68,42.77,42.68,42.74,63200.0,25.0606,25.1135,25.0606,25.0959,63200.0
2006-03-22 14:00:00,42.74,42.77,42.7,42.73,46800.0,25.0959,25.1135,25.0724,25.09,46800.0
2006-03-22 14:10:00,42.74,42.77,42.66,42.72,120200.0,25.0959,25.1135,25.0489,25.0841,120200.0
2006-03-22 14:20:00,42.72,42.73,42.67,42.67,35800.0,25.0841,25.09,25.0548,25.0548,35800.0
2006-03-22 14:30:00,42.66,42.69,42.66,42.67,17400.0,25.0489,25.0665,25.0489,25.0548,17400.0
2006-03-22 14:40:00,42.66,42.67,42.63,42.64,26400.0,25.0489,25.0548,25.0313,25.0372,26400.0
2006-03-22 14:50:00,42.63,42.77,42.63,42.77,31200.0,25.0313,25.1135,25.0313,25.1135,31200.0
2006-03-22 15:00:00,42.75,42.82,42.71,42.75,153600.0,25.1017,25.1429,25.0783,25.1017,153600.0
2006-03-22 15:10:00,42.75,42.75,42.62,42.65,50200.0,25.1017,25.1017,25.0254,25.043,50200.0
2006-03-22 15:20:00,42.66,42.81,42.66,42.79,62400.0,25.0489,25.137,25.0489,25.1252,62400.0
2006-03-22 15:30:00,42.79,42.85,42.76,42.85,68200.0,25.1252,25.1605,25.1076,25.1605,68200.0
2006-03-22 15:40:00,42.84,42.85,42.8,42.81,80600.0,25.1546,25.1605,25.1311,25.137,80600.0
2006-03-22 15:50:00,42.81,42.83,42.76,42.81,80800.0,25.137,25.1487,25.1076,25.137,80800.0
2006-03-23 09:30:00,42.63,42.67,42.5,42.67,92200.0,25.0313,25.0548,24.955,25.0548,92200.0
2006-03-23 09:40:00,42.66,42.67,42.5,42.61,40600.0,25.0489,25.0548,24.955,25.0195,40600.0
2006-03-23 09:50:00,42.61,42.62,42.51,42.54,65800.0,25.0195,25.0254,24.9608,24.9784,65800.0
2006-03-23 10:00:00,42.54,42.54,42.37,42.38,76000.0,24.9784,24.9784,24.8786,24.8845,76000.0
2006-03-23 10:10:00,42.38,42.48,42.35,42.47,55000.0,24.8845,24.9432,24.8669,24.9373,55000.0
2006-03-23 10:20:00,42.46,42.48,42.4,42.41,52800.0,24.9315,24.9432,24.8962,24.9021,52800.0
2006-03-23 10:30:00,42.41,42.44,42.26,42.4,104800.0,24.9021,24.9197,24.814,24.8962,104800.0
2006-03-23 10:40:00,42.4,42.41,42.35,42.4,60800.0,24.8962,24.9021,24.8669,24.8962,60800.0
2006-03-23 10:50:00,42.4,42.43,42.32,42.32,46800.0,24.8962,24.9139,24.8493,24.8493,46800.0
2006-03-23 11:00:00,42.32,42.37,42.26,42.37,74400.0,24.8493,24.8786,24.814,24.8786,74400.0
2006-03-23 11:10:00,42.37,42.44,42.36,42.4,59000.0,24.8786,24.9197,24.8727,24.8962,59000.0
2006-03-23 11:20:00,42.4,42.4,42.27,42.32,40000.0,24.8962,24.8962,24.8199,24.8493,40000.0
2006-03-23 11:30:00,42.32,42.37,42.27,42.35,38400.0,24.8493,24.8786,24.8199,24.8669,38400.0
2006-03-23 11:40:00,42.35,42.4,42.35,42.36,45400.0,24.8669,24.8962,24.8669,24.8727,45400.0
2006-03-23 11:50:00,42.36,42.44,42.36,42.42,32000.0,24.8727,24.9197,24.8727,24.908,32000.0
2006-03-23 12:00:00,42.41,42.41,42.3,42.3,41200.0,24.9021,24.9021,24.8375,24.8375,41200.0
2006-03-23 12:10:00,42.3,42.3,42.23,42.24,41200.0,24.8375,24.8375,24.7964,24.8023,41200.0
2006-03-23 12:20:00,42.24,42.35,42.24,42.34,50800.0,24.8023,24.8669,24.8023,24.861,50800.0
2006-03-23 12:30:00,42.35,42.42,42.35,42.42,35000.0,24.8669,24.908,24.8669,24.908,35000.0
2006-03-23 12:40:00,42.42,42.47,42.38,42.38,43400.0,24.908,24.9373,24.8845,24.8845,43400.0
2006-03-23 12:50:00,42.38,42.43,42.35,42.37,20600.0,24.8845,24.9139,24.8669,24.8786,20600.0
2006-03-23 13:00:00,42.37,42.41,42.37,42.4,37200.0,24.8786,24.9021,24.8786,24.8962,37200.0
2006-03-23 13:10:00,42.41,42.41,42.35,42.35,42800.0,24.9021,24.9021,24.8669,24.8669,42800.0
2006-03-23 13:20:00,42.35,42.43,42.35,42.38,32000.0,24.8669,24.9139,24.8669,24.8845,32000.0
2006-03-23 13:30:00,42.38,42.42,42.35,42.39,40400.0,24.8845,24.908,24.8669,24.8904,40400.0
2006-03-23 13:40:00,42.39,42.43,42.35,42.35,43400.0,24.8904,24.9139,24.8669,24.8669,43400.0
2006-03-23 13:50:00,42.36,42.45,42.36,42.45,29600.0,24.8727,24.9256,24.8727,24.9256,29600.0
2006-03-23 14:00:00,42.45,42.46,42.37,42.38,52200.0,24.9256,24.9315,24.8786,24.8845,52200.0
2006-03-23 14:10:00,42.37,42.37,42.29,42.33,51400.0,24.8786,24.8786,24.8316,24.8551,51400.0
2006-03-23 14:20:00,42.33,42.38,42.3,42.34,78600.0,24.8551,24.8845,24.8375,24.861,78600.0
2006-03-23 14:30:00,42.34,42.38,42.32,42.37,52600.0,24.861,24.8845,24.8493,24.8786,52600.0
2006-03-23 14:40:00,42.35,42.4,42.35,42.38,33800.0,24.8669,24.8962,24.8669,24.8845,33800.0
2006-03-23 14:50:00,42.38,42.41,42.34,42.39,70400.0,24.8845,24.9021,24.861,24.8904,70400.0
2006-03-23 15:00:00,42.39,42.43,42.35,42.4,45200.0,24.8904,24.9139,24.8669,24.8962,45200.0
2006-03-23 15:10:00,42.4,42.45,42.38,42.42,37400.0,24.8962,24.9256,24.8845,24.908,37400.0
2006-03-23 15:20:00,42.41,42.48,42.37,42.48,37600.0,24.9021,24.9432,24.8786,24.9432,37600.0
2006-03-23 15:30:00,42.47,42.48,42.36,42.43,47000.0,24.9373,24.9432,24.8727,24.9139,47000.0
2006-03-23 15:40:00,42.41,42.43,42.36,42.39,31000.0,24.9021,24.9139,24.8727,24.8904,31000.0
2006-03-23 15:50:00,42.39,42.43,42.37,42.38,55800.0,24.8904,24.9139,24.8786,24.8845,55800.0
2006-03-24 09:30:00,42.28,42.38,42.23,42.25,49800.0,24.8258,24.8845,24.7964,24.8082,49800.0
2006-03-24 09:40:00,42.23,42.34,42.19,42.24,48800.0,24.7964,24.861,24.7729,24.8023,48800.0
2006-03-24 09:50:00,42.24,42.24,42.1,42.13,44000.0,24.8023,24.8023,24.7201,24.7377,44000.0
2006-03-24 10:00:00,42.14,42.3,42.14,42.29,38600.0,24.7436,24.8375,24.7436,24.8316,38600.0
2006-03-24 10:10:00,42.27,42.35,42.25,42.26,32800.0,24.8199,24.8669,24.8082,24.814,32800.0
2006-03-24 10:20:00,42.26,42.41,42.26,42.39,24800.0,24.814,24.9021,24.814,24.8904,24800.0
2006-03-24 10:30:00,42.39,42.46,42.39,42.45,33400.0,24.8904,24.9315,24.8904,24.9256,33400.0
2006-03-24 10:40:00,42.43,42.47,42.4,42.47,15800.0,24.9139,24.9373,24.8962,24.9373,15800.0
2006-03-24 10:50:00,42.45,42.48,42.43,42.48,19400.0,24.9256,24.9432,24.9139,24.9432,19400.0
2006-03-24 11:00:00,42.47,42.48,42.41,42.46,22600.0,24.9373,24.9432,24.9021,24.9315,22600.0
2006-03-24 11:10:00,42.45,42.48,42.43,42.46,26200.0,24.9256,24.9432,24.9139,24.9315,26200.0
2006-03-24 11:20:00,42.46,42.48,42.43,42.45,25000.0,24.9315,24.9432,24.9139,24.9256,25000.0
2006-03-24 11:30:00,42.46,42.49,42.38,42.38,54400.0,24.9315,24.9491,24.8845,24.8845,54400.0
2006-03-24 11:40:00,42.38,42.41,42.34,42.35,23800.0,24.8845,24.9021,24.861,24.8669,23800.0
2006-03-24 11:50:00,42.35,42.52,42.35,42.52,68600.0,24.8669,24.9667,24.8669,24.9667,68600.0
2006-03-24 12:00:00,42.5,42.52,42.46,42.47,18200.0,24.955,24.9667,24.9315,24.9373,18200.0
2006-03-24 12:10:00,42.47,42.57,42.47,42.49,24400.0,24.9373,24.9961,24.9373,24.9491,24400.0
2006-03-24 12:20:00,42.5,42.56,42.49,42.56,35400.0,24.955,24.9902,24.9491,24.9902,35400.0
2006-03-24 12:30:00,42.57,42.6,42.56,42.58,19400.0,24.9961,25.0137,24.9902,25.0019,19400.0
2006-03-24 12:40:00,42.57,42.57,42.52,42.57,23800.0,24.9961,24.9961,24.9667,24.9961,23800.0
2006-03-24 12:50:00,42.56,42.58,42.54,42.56,48200.0,24.9902,25.0019,24.9784,24.9902,48200.0
2006-03-24 13:00:00,42.55,42.55,42.4,42.41,42200.0,24.9843,24.9843,24.8962,24.9021,42200.0
2006-03-24 13:10:00,42.41,42.41,42.37,42.38,35000.0,24.9021,24.9021,24.8786,24.8845,35000.0
2006-03-24 13:20:00,42.37,42.44,42.33,42.44,57800.0,24.8786,24.9197,24.8551,24.9197,57800.0
2006-03-24 13:30:00,42.42,42.49,42.41,42.43,34400.0,24.908,24.9491,24.9021,24.9139,34400.0
2006-03-24 13:40:00,42.42,42.43,42.37,42.41,14600.0,24.908,24.9139,24.8786,24.9021,14600.0
2006-03-24 13:50:00,42.4,42.46,42.38,42.45,12200.0,24.8962,24.9315,24.8845,24.9256,12200.0
2006-03-24 14:00:00,42.43,42.45,42.39,42.44,31400.0,24.9139,24.9256,24.8904,24.9197,31400.0
2006-03-24 14:10:00,42.43,42.6,42.43,42.59,48600.0,24.9139,25.0137,24.9139,25.0078,48600.0
2006-03-24 14:20:00,42.58,42.59,42.52,42.57,33600.0,25.0019,25.0078,24.9667,24.9961,33600.0
2006-03-24 14:30:00,42.56,42.57,42.48,42.49,42000.0,24.9902,24.9961,24.9432,24.9491,42000.0
2006-03-24 14:40:00,42.49,42.61,42.47,42.59,49800.0,24.9491,25.0195,24.9373,25.0078,49800.0
2006-03-24 14:50:00,42.6,42.67,42.59,42.59,34400.0,25.0137,25.0548,25.0078,25.0078,34400.0
2006-03-24 15:00:00,42.6,42.68,42.6,42.68,28800.0,25.0137,25.0606,25.0137,25.0606,28800.0
2006-03-24 15:10:00,42.68,42.68,42.57,42.58,33800.0,25.0606,25.0606,24.9961,25.0019,33800.0
2006-03-24 15:20:00,42.58,42.75,42.58,42.71,53800.0,25.0019,25.1017,25.0019,25.0783,53800.0
2006-03-24 15:30:00,42.7,42.73,42.67,42.67,23000.0,25.0724,25.09,25.0548,25.0548,23000.0
2006-03-24 15:40:00,42.67,42.72,42.6,42.63,83000.0,25.0548,25.0841,25.0137,25.0313,83000.0
2006-03-24 15:50:00,42.64,42.66,42.62,42.63,47600.0,25.0372,25.0489,25.0254,25.0313,47600.0
2006-03-27 09:30:00,42.66,42.66,42.6,42.61,70800.0,25.0489,25.0489,25.0137,25.0195,70800.0
2006-03-27 09:40:00,42.6,42.61,42.48,42.49,72400.0,25.0137,25.0195,24.9432,24.9491,72400.0
2006-03-27 09:50:00,42.49,42.52,42.4,42.4,120600.0,24.9491,24.9667,24.8962,24.8962,120600.0
2006-03-27 10:00:00,42.41,42.42,42.27,42.3,207600.0,24.9021,24.908,24.8199,24.8375,207600.0
2006-03-27 10:10:00,42.31,42.45,42.27,42.35,116400.0,24.8434,24.9256,24.8199,24.8669,116400.0
2006-03-27 10:20:00,42.35,42.49,42.35,42.39,113800.0,24.8669,24.9491,24.8669,24.8904,113800.0
2006-03-27 10:30:00,42.38,42.38,42.3,42.35,164800.0,24.8845,24.8845,24.8375,24.8669,164800.0
2006-03-27 10:40:00,42.34,42.4,42.31,42.35,93800.0,24.861,24.8962,24.8434,24.8669,93800.0
2006-03-27 10:50:00,42.35,42.44,42.34,42.42,90400.0,24.8669,24.9197,24.861,24.908,90400.0
2006-03-27 11:00:00,42.42,42.46,42.33,42.37,161600.0,24.908,24.9315,24.8551,24.8786,161600.0
2006-03-27 11:10:00,42.36,42.46,42.34,42.42,60000.0,24.8727,24.9315,24.861,24.908,60000.0
2006-03-27 11:20:00,42.42,42.43,42.37,42.38,55400.0,24.908,24.9139,24.8786,24.8845,55400.0
2006-03-27 11:30:00,42.38,42.43,42.34,42.41,37800.0,24.8845,24.9139,24.861,24.9021,37800.0
2006-03-27 11:40:00,42.42,42.48,42.39,42.44,56200.0,24.908,24.9432,24.8904,24.9197,56200.0
2006-03-27 11:50:00,42.45,42.45,42.39,42.4,33000.0,24.9256,24.9256,24.8904,24.8962,33000.0
2006-03-27 12:00:00,42.41,42.43,42.41,42.42,23400.0,24.9021,24.9139,24.9021,24.908,23400.0
2006-03-27 12:10:00,42.4,42.43,42.37,42.38,25600.0,24.8962,24.9139,24.8786,24.8845,25600.0
2006-03-27 12:20:00,42.38,42.39,42.24,42.27,76200.0,24.8845,24.8904,24.8023,24.8199,76200.0
2006-03-27 12:30:00,42.26,42.42,42.26,42.42,62000.0,24.814,24.908,24.814,24.908,62000.0
2006-03-27 12:40:00,42.42,42.44,42.41,42.42,27800.0,24.908,24.9197,24.9021,24.908,27800.0
2006-03-27 12:50:00,42.42,42.43,42.38,42.38,16200.0,24.908,24.9139,24.8845,24.8845,16200.0
2006-03-27 13:00:00,42.39,42.41,42.38,42.4,23400.0,24.8904,24.9021,24.8845,24.8962,23400.0
2006-03-27 13:10:00,42.39,42.39,42.31,42.32,36200.0,24.8904,24.8904,24.8434,24.8493,36200.0
2006-03-27 13:20:00,42.32,42.33,42.29,42.29,45400.0,24.8493,24.8551,24.8316,24.8316,45400.0
2006-03-27 13:30:00,42.29,42.29,42.23,42.25,33800.0,24.8316,24.8316,24.7964,24.8082,33800.0
2006-03-27 13:40:00,42.26,42.29,42.24,42.29,25800.0,24.814,24.8316,24.8023,24.8316,25800.0
2006-03-27 13:50:00,42.29,42.29,42.27,42.27,20000.0,24.8316,24.8316,24.8199,24.8199,20000.0
2006-03-27 14:00:00,42.27,42.3,42.27,42.29,27400.0,24.8199,24.8375,24.8199,24.8316,27400.0
2006-03-27 14:10:00,42.29,42.31,42.29,42.29,33600.0,24.8316,24.8434,24.8316,24.8316,33600.0
2006-03-27 14:20:00,42.29,42.3,42.26,42.3,39400.0,24.8316,24.8375,24.814,24.8375,39400.0
2006-03-27 14:30:00,42.3,42.35,42.3,42.32,30000.0,24.8375,24.8669,24.8375,24.8493,30000.0
2006-03-27 14:40:00,42.32,42.34,42.28,42.31,39000.0,24.8493,24.861,24.8258,24.8434,39000.0
2006-03-27 14:50:00,42.31,42.38,42.31,42.34,38800.0,24.8434,24.8845,24.8434,24.861,38800.0
2006-03-27 15:00:00,42.34,42.35,42.29,42.34,36800.0,24.861,24.8669,24.8316,24.861,36800.0
2006-03-27 15:10:00,42.34,42.34,42.31,42.31,32800.0,24.861,24.861,24.8434,24.8434,32800.0
2006-03-27 15:20:00,42.33,42.33,42.25,42.27,43400.0,24.8551,24.8551,24.8082,24.8199,43400.0
2006-03-27 15:30:00,42.27,42.32,42.27,42.31,34400.0,24.8199,24.8493,24.8199,24.8434,34400.0
2006-03-27 15:40:00,42.31,42.34,42.29,42.3,54600.0,24.8434,24.861,24.8316,24.8375,54600.0
2006-03-27 15:50:00,42.3,42.34,42.27,42.31,64600.0,24.8375,24.861,24.8199,24.8434,64600.0
2006-03-28 09:30:00,42.3,42.45,42.3,42.45,76200.0,24.8375,24.9256,24.8375,24.9256,76200.0
2006-03-28 09:40:00,42.45,42.5,42.38,42.38,46200.0,24.9256,24.955,24.8845,24.8845,46200.0
2006-03-28 09:50:00,42.38,42.5,42.34,42.48,68800.0,24.8845,24.955,24.861,24.9432,68800.0
2006-03-28 10:00:00,42.48,42.48,42.35,42.38,40800.0,24.9432,24.9432,24.8669,24.8845,40800.0
2006-03-28 10:10:00,42.35,42.42,42.3,42.41,24000.0,24.8669,24.908,24.8375,24.9021,24000.0
2006-03-28 10:20:00,42.41,42.46,42.38,42.42,35600.0,24.9021,24.9315,24.8845,24.908,35600.0
2006-03-28 10:30:00,42.42,42.42,42.26,42.27,36400.0,24.908,24.908,24.814,24.8199,36400.0
2006-03-28 10:40:00,42.27,42.32,42.27,42.3,32600.0,24.8199,24.8493,24.8199,24.8375,32600.0
2006-03-28 10:50:00,42.3,42.32,42.24,42.29,52600.0,24.8375,24.8493,24.8023,24.8316,52600.0
2006-03-28 11:00:00,42.3,42.33,42.24,42.27,49200.0,24.8375,24.8551,24.8023,24.8199,49200.0
2006-03-28 11:10:00,42.27,42.27,42.24,42.26,45400.0,24.8199,24.8199,24.8023,24.814,45400.0
2006-03-28 11:20:00,42.26,42.33,42.24,42.33,43000.0,24.814,24.8551,24.8023,24.8551,43000.0
2006-03-28 11:30:00,42.33,42.35,42.28,42.35,45000.0,24.8551,24.8669,24.8258,24.8669,45000.0
2006-03-28 11:40:00,42.34,42.36,42.31,42.35,30200.0,24.861,24.8727,24.8434,24.8669,30200.0
2006-03-28 11:50:00,42.35,42.38,42.32,42.37,59000.0,24.8669,24.8845,24.8493,24.8786,59000.0
2006-03-28 12:00:00,42.37,42.38,42.33,42.36,29200.0,24.8786,24.8845,24.8551,24.8727,29200.0
2006-03-28 12:10:00,42.37,42.49,42.37,42.45,32200.0,24.8786,24.9491,24.8786,24.9256,32200.0
2006-03-28 12:20:00,42.46,42.57,42.45,42.55,38800.0,24.9315,24.9961,24.9256,24.9843,38800.0
2006-03-28 12:30:00,42.55,42.58,42.5,42.56,60800.0,24.9843,25.0019,24.955,24.9902,60800.0
2006-03-28 12:40:00,42.56,42.63,42.56,42.62,18200.0,24.9902,25.0313,24.9902,25.0254,18200.0
2006-03-28 12:50:00,42.63,42.68,42.58,42.68,34000.0,25.0313,25.0606,25.0019,25.0606,34000.0
2006-03-28 13:00:00,42.68,42.7,42.63,42.65,15200.0,25.0606,25.0724,25.0313,25.043,15200.0
2006-03-28 13:10:00,42.65,42.66,42.58,42.58,30400.0,25.043,25.0489,25.0019,25.0019,30400.0
2006-03-28 13:20:00,42.59,42.67,42.59,42.67,21200.0,25.0078,25.0548,25.0078,25.0548,21200.0
2006-03-28 13:30:00,42.68,42.76,42.66,42.75,48400.0,25.0606,25.1076,25.0489,25.1017,48400.0
2006-03-28 13:40:00,42.75,42.76,42.64,42.72,79000.0,25.1017,25.1076,25.0372,25.0841,79000.0
2006-03-28 13:50:00,42.73,42.73,42.69,42.72,26400.0,25.09,25.09,25.0665,25.0841,26400.0
2006-03-28 14:00:00,42.73,42.85,42.73,42.82,62000.0,25.09,25.1605,25.09,25.1429,62000.0
2006-03-28 14:10:00,42.82,42.82,42.59,42.6,69400.0,25.1429,25.1429,25.0078,25.0137,69400.0
2006-03-28 14:20:00,42.63,42.68,42.44,42.57,129000.0,25.0313,25.0606,24.9197,24.9961,129000.0
2006-03-28 14:30:00,42.57,42.58,42.45,42.52,130800.0,24.9961,25.0019,24.9256,24.9667,130800.0
2006-03-28 14:40:00,42.52,42.57,42.48,42.56,116200.0,24.9667,24.9961,24.9432,24.9902,116200.0
2006-03-28 14:50:00,42.55,42.6,42.51,42.59,111600.0,24.9843,25.0137,24.9608,25.0078,111600.0
2006-03-28 15:00:00,42.6,42.6,42.48,42.53,97000.0,25.0137,25.0137,24.9432,24.9726,97000.0
2006-03-28 15:10:00,42.54,42.56,42.45,42.51,118600.0,24.9784,24.9902,24.9256,24.9608,118600.0
2006-03-28 15:20:00,42.52,42.6,42.5,42.52,91800.0,24.9667,25.0137,24.955,24.9667,91800.0
2006-03-28 15:30:00,42.52,42.57,42.47,42.53,112600.0,24.9667,24.9961,24.9373,24.9726,112600.0
2006-03-28 15:40:00,42.52,42.55,42.47,42.55,56000.0,24.9667,24.9843,24.9373,24.9843,56000.0
2006-03-28 15:50:00,42.54,42.55,42.48,42.55,73600.0,24.9784,24.9843,24.9432,24.9843,73600.0
2006-03-29 09:30:00,42.55,42.67,42.45,42.48,92400.0,24.9843,25.0548,24.9256,24.9432,92400.0
2006-03-29 09:40:00,42.48,42.58,42.48,42.5,28200.0,24.9432,25.0019,24.9432,24.955,28200.0
2006-03-29 09:50:00,42.51,42.55,42.41,42.53,42200.0,24.9608,24.9843,24.9021,24.9726,42200.0
2006-03-29 10:00:00,42.52,42.56,42.46,42.52,29800.0,24.9667,24.9902,24.9315,24.9667,29800.0
2006-03-29 10:10:00,42.52,42.6,42.5,42.51,48200.0,24.9667,25.0137,24.955,24.9608,48200.0
2006-03-29 10:20:00,42.51,42.55,42.5,42.53,29000.0,24.9608,24.9843,24.955,24.9726,29000.0
2006-03-29 10:30:00,42.56,42.58,42.45,42.47,40600.0,24.9902,25.0019,24.9256,24.9373,40600.0
2006-03-29 10:40:00,42.48,42.54,42.45,42.49,29000.0,24.9432,24.9784,24.9256,24.9491,29000.0
2006-03-29 10:50:00,42.49,42.55,42.48,42.48,28600.0,24.9491,24.9843,24.9432,24.9432,28600.0
2006-03-29 11:00:00,42.48,42.6,42.45,42.58,30200.0,24.9432,25.0137,24.9256,25.0019,30200.0
2006-03-29 11:10:00,42.58,42.62,42.5,42.57,36600.0,25.0019,25.0254,24.955,24.9961,36600.0
2006-03-29 11:20:00,42.58,42.65,42.55,42.62,21400.0,25.0019,25.043,24.9843,25.0254,21400.0
2006-03-29 11:30:00,42.63,42.7,42.63,42.65,30400.0,25.0313,25.0724,25.0313,25.043,30400.0
2006-03-29 11:40:00,42.65,42.79,42.65,42.79,40200.0,25.043,25.1252,25.043,25.1252,40200.0
2006-03-29 11:50:00,42.79,42.81,42.74,42.77,18400.0,25.1252,25.137,25.0959,25.1135,18400.0
2006-03-29 12:00:00,42.75,42.85,42.75,42.83,28000.0,25.1017,25.1605,25.1017,25.1487,28000.0
2006-03-29 12:10:00,42.83,42.88,42.81,42.84,70000.0,25.1487,25.1781,25.137,25.1546,70000.0
2006-03-29 12:20:00,42.85,42.85,42.74,42.76,16800.0,25.1605,25.1605,25.0959,25.1076,16800.0
2006-03-29 12:30:00,42.74,42.75,42.71,42.74,15600.0,25.0959,25.1017,25.0783,25.0959,15600.0
2006-03-29 12:40:00,42.74,42.77,42.73,42.77,27600.0,25.0959,25.1135,25.09,25.1135,27600.0
2006-03-29 12:50:00,42.74,42.75,42.7,42.7,20000.0,25.0959,25.1017,25.0724,25.0724,20000.0
2006-03-29 13:00:00,42.69,42.78,42.69,42.77,42800.0,25.0665,25.1194,25.0665,25.1135,42800.0
2006-03-29 13:10:00,42.77,42.88,42.77,42.88,53000.0,25.1135,25.1781,25.1135,25.1781,53000.0
2006-03-29 13:20:00,42.9,42.95,42.88,42.92,86600.0,25.1898,25.2192,25.1781,25.2016,86600.0
2006-03-29 13:30:00,42.93,42.93,42.81,42.82,42000.0,25.2074,25.2074,25.137,25.1429,42000.0
2006-03-29 13:40:00,42.82,42.88,42.81,42.88,43000.0,25.1429,25.1781,25.137,25.1781,43000.0
2006-03-29 13:50:00,42.87,42.92,42.84,42.84,32400.0,25.1722,25.2016,25.1546,25.1546,32400.0
2006-03-29 14:00:00,42.84,42.91,42.84,42.89,30400.0,25.1546,25.1957,25.1546,25.184,30400.0
2006-03-29 14:10:00,42.9,42.95,42.88,42.93,42600.0,25.1898,25.2192,25.1781,25.2074,42600.0
2006-03-29 14:20:00,42.93,42.94,42.75,42.75,107400.0,25.2074,25.2133,25.1017,25.1017,107400.0
2006-03-29 14:30:00,42.75,42.81,42.75,42.77,66000.0,25.1017,25.137,25.1017,25.1135,66000.0
2006-03-29 14:40:00,42.78,42.8,42.72,42.75,114600.0,25.1194,25.1311,25.0841,25.1017,114600.0
2006-03-29 14:50:00,42.73,42.79,42.72,42.74,60400.0,25.09,25.1252,25.0841,25.0959,60400.0
2006-03-29 15:00:00,42.74,42.77,42.7,42.72,102600.0,25.0959,25.1135,25.0724,25.0841,102600.0
2006-03-29 15:10:00,42.72,42.73,42.67,42.71,52000.0,25.0841,25.09,25.0548,25.0783,52000.0
2006-03-29 15:20:00,42.71,42.76,42.69,42.74,69400.0,25.0783,25.1076,25.0665,25.0959,69400.0
2006-03-29 15:30:00,42.74,42.76,42.68,42.72,51200.0,25.0959,25.1076,25.0606,25.0841,51200.0
2006-03-29 15:40:00,42.72,42.74,42.63,42.65,71000.0,25.0841,25.0959,25.0313,25.043,71000.0
2006-03-29 15:50:00,42.65,42.65,42.57,42.58,223000.0,25.043,25.043,24.9961,25.0019,223000.0
2006-03-30 09:30:00,42.4,42.47,42.33,42.4,183200.0,24.8962,24.9373,24.8551,24.8962,183200.0
2006-03-30 09:40:00,42.4,42.55,42.37,42.46,61000.0,24.8962,24.9843,24.8786,24.9315,61000.0
2006-03-30 09:50:00,42.46,42.6,42.45,42.49,60200.0,24.9315,25.0137,24.9256,24.9491,60200.0
2006-03-30 10:00:00,42.5,42.65,42.47,42.55,94400.0,24.955,25.043,24.9373,24.9843,94400.0
2006-03-30 10:10:00,42.54,42.58,42.47,42.49,59800.0,24.9784,25.0019,24.9373,24.9491,59800.0
2006-03-30 10:20:00,42.49,42.55,42.44,42.48,46200.0,24.9491,24.9843,24.9197,24.9432,46200.0
2006-03-30 10:30:00,42.47,42.49,42.41,42.42,41000.0,24.9373,24.9491,24.9021,24.908,41000.0
2006-03-30 10:40:00,42.42,42.42,42.3,42.34,106600.0,24.908,24.908,24.8375,24.861,106600.0
2006-03-30 10:50:00,42.34,42.38,42.25,42.3,73800.0,24.861,24.8845,24.8082,24.8375,73800.0
2006-03-30 11:00:00,42.3,42.3,42.2,42.22,74800.0,24.8375,24.8375,24.7788,24.7905,74800.0
2006-03-30 11:10:00,42.22,42.23,42.17,42.2,68400.0,24.7905,24.7964,24.7612,24.7788,68400.0
2006-03-30 11:20:00,42.2,42.21,42.15,42.16,63400.0,24.7788,24.7847,24.7494,24.7553,63400.0
2006-03-30 11:30:00,42.16,42.17,42.05,42.06,84600.0,24.7553,24.7612,24.6907,24.6966,84600.0
2006-03-30 11:40:00,42.06,42.19,42.05,42.14,153800.0,24.6966,24.7729,24.6907,24.7436,153800.0
2006-03-30 11:50:00,42.13,42.13,41.96,41.98,97200.0,24.7377,24.7377,24.6379,24.6496,97200.0
2006-03-30 12:00:00,41.98,42.06,41.95,42.06,43600.0,24.6496,24.6966,24.632,24.6966,43600.0
2006-03-30 12:10:00,42.05,42.06,41.95,41.98,26600.0,24.6907,24.6966,24.632,24.6496,26600.0
2006-03-30 12:20:00,41.97,42.04,41.96,42.02,35800.0,24.6438,24.6849,24.6379,24.6731,35800.0
2006-03-30 12:30:00,42.02,42.04,41.85,41.87,51800.0,24.6731,24.6849,24.5733,24.585,51800.0
2006-03-30 12:40:00,41.87,41.94,41.87,41.9,119000.0,24.585,24.6261,24.585,24.6026,119000.0
2006-03-30 12:50:00,41.88,41.97,41.86,41.96,79200.0,24.5909,24.6438,24.5792,24.6379,79200.0
2006-03-30 13:00:00,41.95,41.95,41.83,41.85,68400.0,24.632,24.632,24.5615,24.5733,68400.0
2006-03-30 13:10:00,41.86,41.87,41.75,41.77,59000.0,24.5792,24.585,24.5146,24.5263,59000.0
2006-03-30 13:20:00,41.77,41.87,41.77,41.82,53800.0,24.5263,24.585,24.5263,24.5557,53800.0
2006-03-30 13:30:00,41.82,41.82,41.66,41.75,83400.0,24.5557,24.5557,24.4617,24.5146,83400.0
2006-03-30 13:40:00,41.75,41.81,41.69,41.79,62000.0,24.5146,24.5498,24.4793,24.5381,62000.0
2006-03-30 13:50:00,41.81,41.84,41.79,41.84,32800.0,24.5498,24.5674,24.5381,24.5674,32800.0
2006-03-30 14:00:00,41.81,41.94,41.81,41.94,39600.0,24.5498,24.6261,24.5498,24.6261,39600.0
2006-03-30 14:10:00,41.93,41.94,41.9,41.9,89000.0,24.6203,24.6261,24.6026,24.6026,89000.0
2006-03-30 14:20:00,41.88,41.9,41.83,41.83,73600.0,24.5909,24.6026,24.5615,24.5615,73600.0
2006-03-30 14:30:00,41.83,41.84,41.77,41.82,73000.0,24.5615,24.5674,24.5263,24.5557,73000.0
2006-03-30 14:40:00,41.82,41.83,41.74,41.82,49600.0,24.5557,24.5615,24.5087,24.5557,49600.0
2006-03-30 14:50:00,41.83,41.87,41.77,41.87,64800.0,24.5615,24.585,24.5263,24.585,64800.0
2006-03-30 15:00:00,41.86,41.97,41.86,41.97,131000.0,24.5792,24.6438,24.5792,24.6438,131000.0
2006-03-30 15:10:00,41.97,41.99,41.9,41.95,111200.0,24.6438,24.6555,24.6026,24.632,111200.0
2006-03-30 15:20:00,41.95,42.02,41.94,42.02,88000.0,24.632,24.6731,24.6261,24.6731,88000.0
2006-03-30 15:30:00,42.02,42.05,42.01,42.01,87400.0,24.6731,24.6907,24.6672,24.6672,87400.0
2006-03-30 15:40:00,42.01,42.03,41.96,41.97,92000.0,24.6672,24.679,24.6379,24.6438,92000.0
2006-03-30 15:50:00,41.97,42.0,41.96,41.97,104800.0,24.6438,24.6614,24.6379,24.6438,104800.0
2006-03-31 09:30:00,41.9,42.23,41.9,42.19,92600.0,24.6026,24.7964,24.6026,24.7729,92600.0
2006-03-31 09:40:00,42.2,42.2,42.07,42.07,54400.0,24.7788,24.7788,24.7025,24.7025,54400.0
2006-03-31 09:50:00,42.07,42.17,42.04,42.17,79000.0,24.7025,24.7612,24.6849,24.7612,79000.0
2006-03-31 10:00:00,42.17,42.2,42.06,42.1,87600.0,24.7612,24.7788,24.6966,24.7201,87600.0
2006-03-31 10:10:00,42.1,42.13,41.99,42.04,67400.0,24.7201,24.7377,24.6555,24.6849,67400.0
2006-03-31 10:20:00,42.04,42.06,41.94,42.01,46400.0,24.6849,24.6966,24.6261,24.6672,46400.0
2006-03-31 10:30:00,42.02,42.1,42.02,42.09,35800.0,24.6731,24.7201,24.6731,24.7142,35800.0
2006-03-31 10:40:00,42.1,42.11,41.99,42.1,66600.0,24.7201,24.726,24.6555,24.7201,66600.0
2006-03-31 10:50:00,42.11,42.11,41.99,42.03,61600.0,24.726,24.726,24.6555,24.679,61600.0
2006-03-31 11:00:00,42.04,42.1,41.95,42.08,62200.0,24.6849,24.7201,24.632,24.7083,62200.0
2006-03-31 11:10:00,42.1,42.11,42.07,42.1,39400.0,24.7201,24.726,24.7025,24.7201,39400.0
2006-03-31 11:20:00,42.1,42.1,42.02,42.02,53600.0,24.7201,24.7201,24.6731,24.6731,53600.0
2006-03-31 11:30:00,42.02,42.07,41.99,42.06,38000.0,24.6731,24.7025,24.6555,24.6966,38000.0
2006-03-31 11:40:00,42.07,42.07,42.02,42.06,47400.0,24.7025,24.7025,24.6731,24.6966,47400.0
2006-03-31 11:50:00,42.06,42.09,42.04,42.09,23600.0,24.6966,24.7142,24.6849,24.7142,23600.0
2006-03-31 12:00:00,42.08,42.09,41.99,42.01,36400.0,24.7083,24.7142,24.6555,24.6672,36400.0
2006-03-31 12:10:00,42.01,42.01,41.98,41.99,31600.0,24.6672,24.6672,24.6496,24.6555,31600.0
2006-03-31 12:20:00,42.0,42.02,41.97,41.99,31600.0,24.6614,24.6731,24.6438,24.6555,31600.0
2006-03-31 12:30:00,42.0,42.02,41.99,42.0,19000.0,24.6614,24.6731,24.6555,24.6614,19000.0
2006-03-31 12:40:00,42.0,42.02,41.91,41.92,34200.0,24.6614,24.6731,24.6085,24.6144,34200.0
2006-03-31 12:50:00,41.93,41.96,41.88,41.88,20800.0,24.6203,24.6379,24.5909,24.5909,20800.0
2006-03-31 13:00:00,41.88,41.95,41.87,41.93,16800.0,24.5909,24.632,24.585,24.6203,16800.0
2006-03-31 13:10:00,41.95,41.98,41.94,41.98,33800.0,24.632,24.6496,24.6261,24.6496,33800.0
2006-03-31 13:20:00,41.98,42.01,41.94,41.95,41600.0,24.6496,24.6672,24.6261,24.632,41600.0
2006-03-31 13:30:00,41.95,41.96,41.9,41.94,60000.0,24.632,24.6379,24.6026,24.6261,60000.0
2006-03-31 13:40:00,41.94,41.94,41.85,41.85,39000.0,24.6261,24.6261,24.5733,24.5733,39000.0
2006-03-31 13:50:00,41.87,41.87,41.8,41.82,33800.0,24.585,24.585,24.5439,24.5557,33800.0
2006-03-31 14:00:00,41.82,41.83,41.77,41.77,32800.0,24.5557,24.5615,24.5263,24.5263,32800.0
2006-03-31 14:10:00,41.8,41.85,41.79,41.83,59600.0,24.5439,24.5733,24.5381,24.5615,59600.0
2006-03-31 14:20:00,41.83,41.85,41.81,41.81,43600.0,24.5615,24.5733,24.5498,24.5498,43600.0
2006-03-31 14:30:00,41.81,41.86,41.8,41.82,46800.0,24.5498,24.5792,24.5439,24.5557,46800.0
2006-03-31 14:40:00,41.83,41.85,41.74,41.84,62400.0,24.5615,24.5733,24.5087,24.5674,62400.0
2006-03-31 14:50:00,41.83,41.96,41.83,41.91,66800.0,24.5615,24.6379,24.5615,24.6085,66800.0
2006-03-31 15:00:00,41.93,41.95,41.83,41.87,69200.0,24.6203,24.632,24.5615,24.585,69200.0
2006-03-31 15:10:00,41.87,41.88,41.79,41.8,70200.0,24.585,24.5909,24.5381,24.5439,70200.0
2006-03-31 15:20:00,41.79,41.9,41.79,41.9,58000.0,24.5381,24.6026,24.5381,24.6026,58000.0
2006-03-31 15:30:00,41.89,41.95,41.88,41.94,72400.0,24.5968,24.632,24.5909,24.6261,72400.0
2006-03-31 15:40:00,41.93,41.98,41.81,41.81,101000.0,24.6203,24.6496,24.5498,24.5498,101000.0
2006-03-31 15:50:00,41.79,41.84,41.74,41.81,222400.0,24.5381,24.5674,24.5087,24.5498,222400.0
2006-04-03 09:30:00,42.25,42.27,42.13,42.16,95600.0,24.8082,24.8199,24.7377,24.7553,95600.0
2006-04-03 09:40:00,42.13,42.2,42.12,42.15,50000.0,24.7377,24.7788,24.7318,24.7494,50000.0
2006-04-03 09:50:00,42.17,42.2,42.08,42.1,109600.0,24.7612,24.7788,24.7083,24.7201,109600.0
2006-04-03 10:00:00,42.12,42.24,42.04,42.18,109400.0,24.7318,24.8023,24.6849,24.7671,109400.0
2006-04-03 10:10:00,42.21,42.21,42.07,42.19,35400.0,24.7847,24.7847,24.7025,24.7729,35400.0
2006-04-03 10:20:00,42.2,42.3,42.16,42.2,49400.0,24.7788,24.8375,24.7553,24.7788,49400.0
2006-04-03 10:30:00,42.24,42.33,42.24,42.3,59600.0,24.8023,24.8551,24.8023,24.8375,59600.0
2006-04-03 10:40:00,42.31,42.4,42.29,42.38,216200.0,24.8434,24.8962,24.8316,24.8845,216200.0
2006-04-03 10:50:00,42.38,42.38,42.29,42.33,36600.0,24.8845,24.8845,24.8316,24.8551,36600.0
2006-04-03 11:00:00,42.34,42.38,42.3,42.37,37400.0,24.861,24.8845,24.8375,24.8786,37400.0
2006-04-03 11:10:00,42.39,42.42,42.37,42.4,61800.0,24.8904,24.908,24.8786,24.8962,61800.0
2006-04-03 11:20:00,42.4,42.4,42.36,42.36,47200.0,24.8962,24.8962,24.8727,24.8727,47200.0
2006-04-03 11:30:00,42.38,42.4,42.35,42.37,36200.0,24.8845,24.8962,24.8669,24.8786,36200.0
2006-04-03 11:40:00,42.38,42.47,42.35,42.47,193600.0,24.8845,24.9373,24.8669,24.9373,193600.0
2006-04-03 11:50:00,42.45,42.51,42.45,42.48,86600.0,24.9256,24.9608,24.9256,24.9432,86600.0
2006-04-03 12:00:00,42.49,42.5,42.41,42.44,35800.0,24.9491,24.955,24.9021,24.9197,35800.0
2006-04-03 12:10:00,42.45,42.48,42.43,42.46,85800.0,24.9256,24.9432,24.9139,24.9315,85800.0
2006-04-03 12:20:00,42.48,42.48,42.44,42.48,28800.0,24.9432,24.9432,24.9197,24.9432,28800.0
2006-04-03 12:30:00,42.47,42.49,42.43,42.45,48000.0,24.9373,24.9491,24.9139,24.9256,48000.0
2006-04-03 12:40:00,42.44,42.44,42.4,42.41,12400.0,24.9197,24.9197,24.8962,24.9021,12400.0
2006-04-03 12:50:00,42.41,42.41,42.37,42.4,40800.0,24.9021,24.9021,24.8786,24.8962,40800.0
2006-04-03 13:00:00,42.41,42.41,42.31,42.33,36600.0,24.9021,24.9021,24.8434,24.8551,36600.0
2006-04-03 13:10:00,42.34,42.35,42.25,42.26,73400.0,24.861,24.8669,24.8082,24.814,73400.0
2006-04-03 13:20:00,42.27,42.29,42.25,42.28,38000.0,24.8199,24.8316,24.8082,24.8258,38000.0
2006-04-03 13:30:00,42.28,42.31,42.26,42.27,30600.0,24.8258,24.8434,24.814,24.8199,30600.0
2006-04-03 13:40:00,42.29,42.3,42.25,42.25,30800.0,24.8316,24.8375,24.8082,24.8082,30800.0
2006-04-03 13:50:00,42.26,42.32,42.26,42.28,44800.0,24.814,24.8493,24.814,24.8258,44800.0
2006-04-03 14:00:00,42.29,42.29,42.21,42.22,26800.0,24.8316,24.8316,24.7847,24.7905,26800.0
2006-04-03 14:10:00,42.23,42.27,42.22,42.24,48400.0,24.7964,24.8199,24.7905,24.8023,48400.0
2006-04-03 14:20:00,42.24,42.26,42.16,42.16,94000.0,24.8023,24.814,24.7553,24.7553,94000.0
2006-04-03 14:30:00,42.15,42.2,42.08,42.12,78200.0,24.7494,24.7788,24.7083,24.7318,78200.0
2006-04-03 14:40:00,42.11,42.11,42.03,42.06,66200.0,24.726,24.726,24.679,24.6966,66200.0
2006-04-03 14:50:00,42.05,42.07,42.01,42.04,38400.0,24.6907,24.7025,24.6672,24.6849,38400.0
2006-04-03 15:00:00,42.06,42.1,42.0,42.1,49000.0,24.6966,24.7201,24.6614,24.7201,49000.0
2006-04-03 15:10:00,42.1,42.12,42.08,42.12,107600.0,24.7201,24.7318,24.7083,24.7318,107600.0
2006-04-03 15:20:00,42.12,42.24,42.07,42.09,45200.0,24.7318,24.8023,24.7025,24.7142,45200.0
2006-04-03 15:30:00,42.08,42.09,41.93,41.99,67600.0,24.7083,24.7142,24.6203,24.6555,67600.0
2006-04-03 15:40:00,41.99,41.99,41.83,41.87,75200.0,24.6555,24.6555,24.5615,24.585,75200.0
2006-04-03 15:50:00,41.87,41.89,41.81,41.82,104200.0,24.585,24.5968,24.5498,24.5557,104200.0
2006-04-04 09:30:00,41.83,41.9,41.8,41.85,69600.0,24.5615,24.6026,24.5439,24.5733,69600.0
2006-04-04 09:40:00,41.88,41.89,41.7,41.79,79600.0,24.5909,24.5968,24.4852,24.5381,79600.0
2006-04-04 09:50:00,41.79,41.87,41.73,41.78,59600.0,24.5381,24.585,24.5028,24.5322,59600.0
2006-04-04 10:00:00,41.79,41.83,41.72,41.72,99200.0,24.5381,24.5615,24.497,24.497,99200.0
2006-04-04 10:10:00,41.7,41.75,41.68,41.75,35000.0,24.4852,24.5146,24.4735,24.5146,35000.0
2006-04-04 10:20:00,41.76,41.77,41.65,41.65,79000.0,24.5204,24.5263,24.4559,24.4559,79000.0
2006-04-04 10:30:00,41.65,41.73,41.62,41.63,77600.0,24.4559,24.5028,24.4382,24.4441,77600.0
2006-04-04 10:40:00,41.6,41.68,41.6,41.66,62000.0,24.4265,24.4735,24.4265,24.4617,62000.0
2006-04-04 10:50:00,41.67,41.7,41.64,41.64,88200.0,24.4676,24.4852,24.45,24.45,88200.0
2006-04-04 11:00:00,41.63,41.67,41.52,41.54,96000.0,24.4441,24.4676,24.3795,24.3913,96000.0
2006-04-04 11:10:00,41.54,41.58,41.54,41.54,277000.0,24.3913,24.4148,24.3913,24.3913,277000.0
2006-04-04 11:20:00,41.54,41.64,41.47,41.63,188400.0,24.3913,24.45,24.3502,24.4441,188400.0
2006-04-04 11:30:00,41.63,41.65,41.57,41.6,75800.0,24.4441,24.4559,24.4089,24.4265,75800.0
2006-04-04 11:40:00,41.6,41.65,41.59,41.65,120400.0,24.4265,24.4559,24.4206,24.4559,120400.0
2006-04-04 11:50:00,41.65,41.65,41.62,41.63,79200.0,24.4559,24.4559,24.4382,24.4441,79200.0
2006-04-04 12:00:00,41.63,41.73,41.62,41.67,93000.0,24.4441,24.5028,24.4382,24.4676,93000.0
2006-04-04 12:10:00,41.67,41.68,41.66,41.67,85400.0,24.4676,24.4735,24.4617,24.4676,85400.0
2006-04-04 12:20:00,41.67,41.67,41.61,41.63,62400.0,24.4676,24.4676,24.4324,24.4441,62400.0
2006-04-04 12:30:00,41.63,41.66,41.62,41.63,60200.0,24.4441,24.4617,24.4382,24.4441,60200.0
2006-04-04 12:40:00,41.63,41.66,41.61,41.65,47000.0,24.4441,24.4617,24.4324,24.4559,47000.0
2006-04-04 12:50:00,41.65,41.68,41.62,41.68,54200.0,24.4559,24.4735,24.4382,24.4735,54200.0
2006-04-04 13:00:00,41.67,41.68,41.61,41.65,57800.0,24.4676,24.4735,24.4324,24.4559,57800.0
2006-04-04 13:10:00,41.65,41.65,41.56,41.59,50400.0,24.4559,24.4559,24.403,24.4206,50400.0
2006-04-04 13:20:00,41.58,41.59,41.5,41.58,82200.0,24.4148,24.4206,24.3678,24.4148,82200.0
2006-04-04 13:30:00,41.58,41.63,41.49,41.63,73200.0,24.4148,24.4441,24.3619,24.4441,73200.0
2006-04-04 13:40:00,41.62,41.62,41.55,41.6,55200.0,24.4382,24.4382,24.3971,24.4265,55200.0
2006-04-04 13:50:00,41.6,41.6,41.52,41.58,97800.0,24.4265,24.4265,24.3795,24.4148,97800.0
2006-04-04 14:00:00,41.59,41.59,41.49,41.52,76600.0,24.4206,24.4206,24.3619,24.3795,76600.0
2006-04-04 14:10:00,41.52,41.59,41.44,41.58,114800.0,24.3795,24.4206,24.3325,24.4148,114800.0
2006-04-04 14:20:00,41.58,41.6,41.49,41.59,114600.0,24.4148,24.4265,24.3619,24.4206,114600.0
2006-04-04 14:30:00,41.58,41.62,41.51,41.55,148200.0,24.4148,24.4382,24.3737,24.3971,148200.0
2006-04-04 14:40:00,41.55,41.55,41.4,41.52,139600.0,24.3971,24.3971,24.3091,24.3795,139600.0
2006-04-04 14:50:00,41.52,41.54,41.43,41.54,126000.0,24.3795,24.3913,24.3267,24.3913,126000.0
2006-04-04 15:00:00,41.54,41.6,41.54,41.6,68000.0,24.3913,24.4265,24.3913,24.4265,68000.0
2006-04-04 15:10:00,41.6,41.62,41.54,41.57,111400.0,24.4265,24.4382,24.3913,24.4089,111400.0
2006-04-04 15:20:00,41.59,41.62,41.56,41.6,91600.0,24.4206,24.4382,24.403,24.4265,91600.0
2006-04-04 15:30:00,41.6,41.67,41.59,41.66,86000.0,24.4265,24.4676,24.4206,24.4617,86000.0
2006-04-04 15:40:00,41.66,41.69,41.63,41.68,180400.0,24.4617,24.4793,24.4441,24.4735,180400.0
2006-04-04 15:50:00,41.67,41.68,41.57,41.58,105200.0,24.4676,24.4735,24.4089,24.4148,105200.0
2006-04-05 09:30:00,41.5,41.58,41.5,41.54,93000.0,24.3678,24.4148,24.3678,24.3913,93000.0
2006-04-05 09:40:00,41.54,41.77,41.54,41.76,42800.0,24.3913,24.5263,24.3913,24.5204,42800.0
2006-04-05 09:50:00,41.76,41.78,41.69,41.69,25400.0,24.5204,24.5322,24.4793,24.4793,25400.0
2006-04-05 10:00:00,41.7,41.83,41.7,41.79,53000.0,24.4852,24.5615,24.4852,24.5381,53000.0
2006-04-05 10:10:00,41.75,41.75,41.52,41.54,47200.0,24.5146,24.5146,24.3795,24.3913,47200.0
2006-04-05 10:20:00,41.52,41.59,41.47,41.55,65600.0,24.3795,24.4206,24.3502,24.3971,65600.0
2006-04-05 10:30:00,41.57,41.63,41.47,41.55,71800.0,24.4089,24.4441,24.3502,24.3971,71800.0
2006-04-05 10:40:00,41.56,41.65,41.54,41.58,36400.0,24.403,24.4559,24.3913,24.4148,36400.0
2006-04-05 10:50:00,41.59,41.6,41.46,41.47,209400.0,24.4206,24.4265,24.3443,24.3502,209400.0
2006-04-05 11:00:00,41.47,41.55,41.46,41.52,39200.0,24.3502,24.3971,24.3443,24.3795,39200.0
2006-04-05 11:10:00,41.52,41.59,41.5,41.52,32000.0,24.3795,24.4206,24.3678,24.3795,32000.0
2006-04-05 11:20:00,41.52,41.55,41.51,41.54,30000.0,24.3795,24.3971,24.3737,24.3913,30000.0
2006-04-05 11:30:00,41.54,41.54,41.45,41.48,38800.0,24.3913,24.3913,24.3384,24.356,38800.0
2006-04-05 11:40:00,41.48,41.48,41.37,41.37,56800.0,24.356,24.356,24.2914,24.2914,56800.0
2006-04-05 11:50:00,41.38,41.51,41.37,41.5,44200.0,24.2973,24.3737,24.2914,24.3678,44200.0
2006-04-05 12:00:00,41.51,41.54,41.47,41.51,61200.0,24.3737,24.3913,24.3502,24.3737,61200.0
2006-04-05 12:10:00,41.52,41.53,41.44,41.46,27800.0,24.3795,24.3854,24.3325,24.3443,27800.0
2006-04-05 12:20:00,41.46,41.49,41.38,41.4,72600.0,24.3443,24.3619,24.2973,24.3091,72600.0
2006-04-05 12:30:00,41.4,41.49,41.4,41.48,28200.0,24.3091,24.3619,24.3091,24.356,28200.0
2006-04-05 12:40:00,41.47,41.56,41.46,41.55,32800.0,24.3502,24.403,24.3443,24.3971,32800.0
2006-04-05 12:50:00,41.55,41.67,41.54,41.65,39200.0,24.3971,24.4676,24.3913,24.4559,39200.0
2006-04-05 13:00:00,41.65,41.67,41.49,41.55,151600.0,24.4559,24.4676,24.3619,24.3971,151600.0
2006-04-05 13:10:00,41.55,41.59,41.54,41.54,31000.0,24.3971,24.4206,24.3913,24.3913,31000.0
2006-04-05 13:20:00,41.54,41.59,41.53,41.55,27000.0,24.3913,24.4206,24.3854,24.3971,27000.0
2006-04-05 13:30:00,41.56,41.59,41.51,41.51,36000.0,24.403,24.4206,24.3737,24.3737,36000.0
2006-04-05 13:40:00,41.52,41.55,41.49,41.55,20000.0,24.3795,24.3971,24.3619,24.3971,20000.0
2006-04-05 13:50:00,41.55,41.6,41.55,41.57,24200.0,24.3971,24.4265,24.3971,24.4089,24200.0
2006-04-05 14:00:00,41.57,41.6,41.49,41.6,54600.0,24.4089,24.4265,24.3619,24.4265,54600.0
2006-04-05 14:10:00,41.59,41.6,41.53,41.58,48800.0,24.4206,24.4265,24.3854,24.4148,48800.0
2006-04-05 14:20:00,41.57,41.62,41.55,41.6,55800.0,24.4089,24.4382,24.3971,24.4265,55800.0
2006-04-05 14:30:00,41.6,41.6,41.53,41.55,84400.0,24.4265,24.4265,24.3854,24.3971,84400.0
2006-04-05 14:40:00,41.55,41.55,41.5,41.5,92400.0,24.3971,24.3971,24.3678,24.3678,92400.0
2006-04-05 14:50:00,41.53,41.54,41.48,41.52,46000.0,24.3854,24.3913,24.356,24.3795,46000.0
2006-04-05 15:00:00,41.52,41.52,41.45,41.46,48600.0,24.3795,24.3795,24.3384,24.3443,48600.0
2006-04-05 15:10:00,41.45,41.52,41.44,41.52,166200.0,24.3384,24.3795,24.3325,24.3795,166200.0
2006-04-05 15:20:00,41.52,41.53,41.49,41.49,116200.0,24.3795,24.3854,24.3619,24.3619,116200.0
2006-04-05 15:30:00,41.49,41.49,41.4,41.43,118200.0,24.3619,24.3619,24.3091,24.3267,118200.0
2006-04-05 15:40:00,41.45,41.5,41.43,41.49,136800.0,24.3384,24.3678,24.3267,24.3619,136800.0
2006-04-05 15:50:00,41.49,41.51,41.45,41.46,273600.0,24.3619,24.3737,24.3384,24.3443,273600.0
2006-04-06 09:30:00,41.55,41.63,41.52,41.6,132000.0,24.3971,24.4441,24.3795,24.4265,132000.0
2006-04-06 09:40:00,41.58,41.7,41.55,41.57,64800.0,24.4148,24.4852,24.3971,24.4089,64800.0
2006-04-06 09:50:00,41.58,41.65,41.57,41.6,66400.0,24.4148,24.4559,24.4089,24.4265,66400.0
2006-04-06 10:00:00,41.59,41.59,41.49,41.54,99400.0,24.4206,24.4206,24.3619,24.3913,99400.0
2006-04-06 10:10:00,41.54,41.56,41.45,41.52,88800.0,24.3913,24.403,24.3384,24.3795,88800.0
2006-04-06 10:20:00,41.52,41.52,41.4,41.42,52800.0,24.3795,24.3795,24.3091,24.3208,52800.0
2006-04-06 10:30:00,41.42,41.45,41.35,41.4,54400.0,24.3208,24.3384,24.2797,24.3091,54400.0
2006-04-06 10:40:00,41.4,41.46,41.37,41.43,63000.0,24.3091,24.3443,24.2914,24.3267,63000.0
2006-04-06 10:50:00,41.43,41.46,41.38,41.41,49200.0,24.3267,24.3443,24.2973,24.3149,49200.0
2006-04-06 11:00:00,41.41,41.43,41.38,41.41,26000.0,24.3149,24.3267,24.2973,24.3149,26000.0
2006-04-06 11:10:00,41.4,41.52,41.4,41.49,50400.0,24.3091,24.3795,24.3091,24.3619,50400.0
2006-04-06 11:20:00,41.49,41.59,41.47,41.59,61600.0,24.3619,24.4206,24.3502,24.4206,61600.0
2006-04-06 11:30:00,41.59,41.6,41.56,41.57,31800.0,24.4206,24.4265,24.403,24.4089,31800.0
2006-04-06 11:40:00,41.57,41.62,41.55,41.56,46400.0,24.4089,24.4382,24.3971,24.403,46400.0
2006-04-06 11:50:00,41.56,41.56,41.5,41.52,119400.0,24.403,24.403,24.3678,24.3795,119400.0
2006-04-06 12:00:00,41.52,41.56,41.52,41.54,81400.0,24.3795,24.403,24.3795,24.3913,81400.0
2006-04-06 12:10:00,41.54,41.56,41.49,41.49,74200.0,24.3913,24.403,24.3619,24.3619,74200.0
2006-04-06 12:20:00,41.51,41.55,41.47,41.49,89200.0,24.3737,24.3971,24.3502,24.3619,89200.0
2006-04-06 12:30:00,41.49,41.55,41.46,41.47,50600.0,24.3619,24.3971,24.3443,24.3502,50600.0
2006-04-06 12:40:00,41.47,41.51,41.46,41.49,27600.0,24.3502,24.3737,24.3443,24.3619,27600.0
2006-04-06 12:50:00,41.49,41.52,41.45,41.45,48000.0,24.3619,24.3795,24.3384,24.3384,48000.0
2006-04-06 13:00:00,41.45,41.5,41.43,41.46,26600.0,24.3384,24.3678,24.3267,24.3443,26600.0
2006-04-06 13:10:00,41.46,41.49,41.43,41.43,65400.0,24.3443,24.3619,24.3267,24.3267,65400.0
2006-04-06 13:20:00,41.43,41.48,41.41,41.46,87800.0,24.3267,24.356,24.3149,24.3443,87800.0
2006-04-06 13:30:00,41.44,41.55,41.44,41.55,22600.0,24.3325,24.3971,24.3325,24.3971,22600.0
2006-04-06 13:40:00,41.55,41.63,41.53,41.6,46400.0,24.3971,24.4441,24.3854,24.4265,46400.0
2006-04-06 13:50:00,41.6,41.65,41.57,41.58,84200.0,24.4265,24.4559,24.4089,24.4148,84200.0
2006-04-06 14:00:00,41.6,41.63,41.56,41.6,23600.0,24.4265,24.4441,24.403,24.4265,23600.0
2006-04-06 14:10:00,41.6,41.63,41.59,41.6,70200.0,24.4265,24.4441,24.4206,24.4265,70200.0
2006-04-06 14:20:00,41.6,41.62,41.57,41.59,18800.0,24.4265,24.4382,24.4089,24.4206,18800.0
2006-04-06 14:30:00,41.58,41.58,41.5,41.51,69200.0,24.4148,24.4148,24.3678,24.3737,69200.0
2006-04-06 14:40:00,41.51,41.55,41.44,41.46,48200.0,24.3737,24.3971,24.3325,24.3443,48200.0
2006-04-06 14:50:00,41.46,41.49,41.41,41.47,114000.0,24.3443,24.3619,24.3149,24.3502,114000.0
2006-04-06 15:00:00,41.47,41.47,41.4,41.42,72600.0,24.3502,24.3502,24.3091,24.3208,72600.0
2006-04-06 15:10:00,41.42,41.43,41.4,41.43,65800.0,24.3208,24.3267,24.3091,24.3267,65800.0
2006-04-06 15:20:00,41.42,41.46,41.41,41.46,101800.0,24.3208,24.3443,24.3149,24.3443,101800.0
2006-04-06 15:30:00,41.47,41.49,41.43,41.47,79000.0,24.3502,24.3619,24.3267,24.3502,79000.0
2006-04-06 15:40:00,41.46,41.52,41.46,41.51,68600.0,24.3443,24.3795,24.3443,24.3737,68600.0
2006-04-06 15:50:00,41.5,41.51,41.41,41.42,108600.0,24.3678,24.3737,24.3149,24.3208,108600.0
2006-04-07 09:30:00,41.55,41.75,41.55,41.62,165800.0,24.3971,24.5146,24.3971,24.4382,165800.0
2006-04-07 09:40:00,41.63,41.65,41.54,41.62,112800.0,24.4441,24.4559,24.3913,24.4382,112800.0
2006-04-07 09:50:00,41.62,41.75,41.54,41.56,97800.0,24.4382,24.5146,24.3913,24.403,97800.0
2006-04-07 10:00:00,41.57,41.67,41.55,41.67,34400.0,24.4089,24.4676,24.3971,24.4676,34400.0
2006-04-07 10:10:00,41.66,41.69,41.48,41.48,44800.0,24.4617,24.4793,24.356,24.356,44800.0
2006-04-07 10:20:00,41.48,41.48,41.34,41.37,61400.0,24.356,24.356,24.2738,24.2914,61400.0
2006-04-07 10:30:00,41.36,41.52,41.34,41.48,38200.0,24.2856,24.3795,24.2738,24.356,38200.0
2006-04-07 10:40:00,41.48,41.48,41.32,41.4,54600.0,24.356,24.356,24.2621,24.3091,54600.0
2006-04-07 10:50:00,41.4,41.46,41.36,41.45,27200.0,24.3091,24.3443,24.2856,24.3384,27200.0
2006-04-07 11:00:00,41.46,41.51,41.4,41.48,27800.0,24.3443,24.3737,24.3091,24.356,27800.0
2006-04-07 11:10:00,41.49,41.5,41.42,41.47,23400.0,24.3619,24.3678,24.3208,24.3502,23400.0
2006-04-07 11:20:00,41.47,41.49,41.3,41.33,29000.0,24.3502,24.3619,24.2503,24.268,29000.0
2006-04-07 11:30:00,41.32,41.32,41.1,41.2,61400.0,24.2621,24.2621,24.1329,24.1916,61400.0
2006-04-07 11:40:00,41.2,41.23,41.11,41.14,39400.0,24.1916,24.2092,24.1388,24.1564,39400.0
2006-04-07 11:50:00,41.16,41.32,41.16,41.3,21600.0,24.1681,24.2621,24.1681,24.2503,21600.0
2006-04-07 12:00:00,41.29,41.29,41.22,41.27,18600.0,24.2445,24.2445,24.2034,24.2327,18600.0
2006-04-07 12:10:00,41.27,41.28,41.21,41.27,64400.0,24.2327,24.2386,24.1975,24.2327,64400.0
2006-04-07 12:20:00,41.27,41.32,41.27,41.3,47200.0,24.2327,24.2621,24.2327,24.2503,47200.0
2006-04-07 12:30:00,41.29,41.3,41.13,41.15,67800.0,24.2445,24.2503,24.1505,24.1623,67800.0
2006-04-07 12:40:00,41.16,41.2,41.13,41.19,36200.0,24.1681,24.1916,24.1505,24.1858,36200.0
2006-04-07 12:50:00,41.18,41.22,41.08,41.08,41000.0,24.1799,24.2034,24.1212,24.1212,41000.0
2006-04-07 13:00:00,41.09,41.15,41.02,41.14,62000.0,24.127,24.1623,24.0859,24.1564,62000.0
2006-04-07 13:10:00,41.13,41.17,41.1,41.13,38400.0,24.1505,24.174,24.1329,24.1505,38400.0
2006-04-07 13:20:00,41.12,41.15,41.1,41.13,35600.0,24.1447,24.1623,24.1329,24.1505,35600.0
2006-04-07 13:30:00,41.13,41.13,41.01,41.05,58000.0,24.1505,24.1505,24.0801,24.1035,58000.0
2006-04-07 13:40:00,41.04,41.05,40.94,41.01,77200.0,24.0977,24.1035,24.039,24.0801,77200.0
2006-04-07 13:50:00,41.01,41.06,40.92,40.98,53600.0,24.0801,24.1094,24.0272,24.0624,53600.0
2006-04-07 14:00:00,40.98,41.06,40.93,41.06,48200.0,24.0624,24.1094,24.0331,24.1094,48200.0
2006-04-07 14:10:00,41.06,41.08,40.94,40.94,40600.0,24.1094,24.1212,24.039,24.039,40600.0
2006-04-07 14:20:00,40.95,40.99,40.95,40.95,41600.0,24.0448,24.0683,24.0448,24.0448,41600.0
2006-04-07 14:30:00,40.97,41.02,40.97,41.01,38800.0,24.0566,24.0859,24.0566,24.0801,38800.0
2006-04-07 14:40:00,40.99,41.13,40.98,41.02,127200.0,24.0683,24.1505,24.0624,24.0859,127200.0
2006-04-07 14:50:00,41.04,41.07,40.94,40.96,340400.0,24.0977,24.1153,24.039,24.0507,340400.0
2006-04-07 15:00:00,40.94,41.02,40.92,40.99,60600.0,24.039,24.0859,24.0272,24.0683,60600.0
2006-04-07 15:10:00,41.0,41.04,40.94,40.94,49800.0,24.0742,24.0977,24.039,24.039,49800.0
2006-04-07 15:20:00,40.92,40.93,40.79,40.82,88000.0,24.0272,24.0331,23.9509,23.9685,88000.0
2006-04-07 15:30:00,40.82,40.92,40.82,40.85,76400.0,23.9685,24.0272,23.9685,23.9861,76400.0
2006-04-07 15:40:00,40.85,40.86,40.71,40.8,98000.0,23.9861,23.992,23.9039,23.9568,98000.0
2006-04-07 15:50:00,40.81,40.87,40.81,40.82,112800.0,23.9626,23.9979,23.9626,23.9685,112800.0
2006-04-10 09:30:00,40.84,40.87,40.67,40.71,99000.0,23.9802,23.9979,23.8804,23.9039,99000.0
2006-04-10 09:40:00,40.71,40.73,40.67,40.72,52000.0,23.9039,23.9157,23.8804,23.9098,52000.0
2006-04-10 09:50:00,40.73,40.83,40.71,40.73,92600.0,23.9157,23.9744,23.9039,23.9157,92600.0
2006-04-10 10:00:00,40.75,40.84,40.73,40.81,79600.0,23.9274,23.9802,23.9157,23.9626,79600.0
2006-04-10 10:10:00,40.81,40.87,40.8,40.84,49400.0,23.9626,23.9979,23.9568,23.9802,49400.0
2006-04-10 10:20:00,40.85,40.92,40.82,40.82,73200.0,23.9861,24.0272,23.9685,23.9685,73200.0
2006-04-10 10:30:00,40.82,40.92,40.82,40.88,88400.0,23.9685,24.0272,23.9685,24.0037,88400.0
2006-04-10 10:40:00,40.88,40.9,40.85,40.9,53600.0,24.0037,24.0155,23.9861,24.0155,53600.0
2006-04-10 10:50:00,40.9,40.92,40.84,40.84,58200.0,24.0155,24.0272,23.9802,23.9802,58200.0
2006-04-10 11:00:00,40.84,40.87,40.81,40.85,96000.0,23.9802,23.9979,23.9626,23.9861,96000.0
2006-04-10 11:10:00,40.85,40.85,40.83,40.84,88400.0,23.9861,23.9861,23.9744,23.9802,88400.0
2006-04-10 11:20:00,40.84,40.85,40.77,40.79,85200.0,23.9802,23.9861,23.9391,23.9509,85200.0
2006-04-10 11:30:00,40.78,40.82,40.76,40.8,30200.0,23.945,23.9685,23.9333,23.9568,30200.0
2006-04-10 11:40:00,40.81,40.87,40.81,40.84,53400.0,23.9626,23.9979,23.9626,23.9802,53400.0
2006-04-10 11:50:00,40.84,40.85,40.82,40.85,36800.0,23.9802,23.9861,23.9685,23.9861,36800.0
2006-04-10 12:00:00,40.85,40.86,40.81,40.83,39000.0,23.9861,23.992,23.9626,23.9744,39000.0
2006-04-10 12:10:00,40.84,40.84,40.8,40.81,85600.0,23.9802,23.9802,23.9568,23.9626,85600.0
2006-04-10 12:20:00,40.81,40.85,40.81,40.84,44800.0,23.9626,23.9861,23.9626,23.9802,44800.0
2006-04-10 12:30:00,40.83,40.85,40.82,40.84,24200.0,23.9744,23.9861,23.9685,23.9802,24200.0
2006-04-10 12:40:00,40.83,40.86,40.83,40.86,29200.0,23.9744,23.992,23.9744,23.992,29200.0
2006-04-10 12:50:00,40.86,40.86,40.83,40.85,30800.0,23.992,23.992,23.9744,23.9861,30800.0
2006-04-10 13:00:00,40.86,40.87,40.82,40.84,54400.0,23.992,23.9979,23.9685,23.9802,54400.0
2006-04-10 13:10:00,40.85,40.86,40.81,40.83,43800.0,23.9861,23.992,23.9626,23.9744,43800.0
2006-04-10 13:20:00,40.83,40.83,40.75,40.81,85000.0,23.9744,23.9744,23.9274,23.9626,85000.0
2006-04-10 13:30:00,40.81,40.81,40.7,40.71,70600.0,23.9626,23.9626,23.898,23.9039,70600.0
2006-04-10 13:40:00,40.71,40.72,40.65,40.7,40800.0,23.9039,23.9098,23.8687,23.898,40800.0
2006-04-10 13:50:00,40.71,40.71,40.68,40.7,44200.0,23.9039,23.9039,23.8863,23.898,44200.0
2006-04-10 14:00:00,40.7,40.74,40.7,40.72,38800.0,23.898,23.9215,23.898,23.9098,38800.0
2006-04-10 14:10:00,40.73,40.74,40.71,40.74,31200.0,23.9157,23.9215,23.9039,23.9215,31200.0
2006-04-10 14:20:00,40.74,40.79,40.73,40.77,34800.0,23.9215,23.9509,23.9157,23.9391,34800.0
2006-04-10 14:30:00,40.77,40.81,40.74,40.74,56800.0,23.9391,23.9626,23.9215,23.9215,56800.0
2006-04-10 14:40:00,40.74,40.74,40.68,40.69,42200.0,23.9215,23.9215,23.8863,23.8922,42200.0
2006-04-10 14:50:00,40.68,40.7,40.55,40.6,91000.0,23.8863,23.898,23.81,23.8393,91000.0
2006-04-10 15:00:00,40.6,40.66,40.57,40.6,95200.0,23.8393,23.8746,23.8217,23.8393,95200.0
2006-04-10 15:10:00,40.6,40.62,40.58,40.59,109200.0,23.8393,23.8511,23.8276,23.8334,109200.0
2006-04-10 15:20:00,40.6,40.6,40.58,40.59,78000.0,23.8393,23.8393,23.8276,23.8334,78000.0
2006-04-10 15:30:00,40.59,40.6,40.52,40.55,90200.0,23.8334,23.8393,23.7923,23.81,90200.0
2006-04-10 15:40:00,40.57,40.64,40.55,40.58,125200.0,23.8217,23.8628,23.81,23.8276,125200.0
2006-04-10 15:50:00,40.57,40.63,40.56,40.59,225600.0,23.8217,23.8569,23.8158,23.8334,225600.0
2006-04-11 09:30:00,40.58,40.77,40.58,40.76,205400.0,23.8276,23.9391,23.8276,23.9333,205400.0
2006-04-11 09:40:00,40.76,40.76,40.58,40.68,281000.0,23.9333,23.9333,23.8276,23.8863,281000.0
2006-04-11 09:50:00,40.69,40.69,40.55,40.61,115000.0,23.8922,23.8922,23.81,23.8452,115000.0
2006-04-11 10:00:00,40.61,40.61,40.53,40.6,120600.0,23.8452,23.8452,23.7982,23.8393,120600.0
2006-04-11 10:10:00,40.59,40.6,40.58,40.59,137600.0,23.8334,23.8393,23.8276,23.8334,137600.0
2006-04-11 10:20:00,40.59,40.6,40.44,40.56,119200.0,23.8334,23.8393,23.7454,23.8158,119200.0
2006-04-11 10:30:00,40.55,40.59,40.54,40.57,213800.0,23.81,23.8334,23.8041,23.8217,213800.0
2006-04-11 10:40:00,40.57,40.57,40.45,40.52,98000.0,23.8217,23.8217,23.7512,23.7923,98000.0
2006-04-11 10:50:00,40.52,40.62,40.52,40.56,104000.0,23.7923,23.8511,23.7923,23.8158,104000.0
2006-04-11 11:00:00,40.56,40.69,40.56,40.67,48000.0,23.8158,23.8922,23.8158,23.8804,48000.0
2006-04-11 11:10:00,40.66,40.66,40.63,40.65,93400.0,23.8746,23.8746,23.8569,23.8687,93400.0
2006-04-11 11:20:00,40.65,40.67,40.63,40.65,138600.0,23.8687,23.8804,23.8569,23.8687,138600.0
2006-04-11 11:30:00,40.64,40.68,40.63,40.67,106200.0,23.8628,23.8863,23.8569,23.8804,106200.0
2006-04-11 11:40:00,40.66,40.68,40.58,40.58,93400.0,23.8746,23.8863,23.8276,23.8276,93400.0
2006-04-11 11:50:00,40.59,40.6,40.56,40.56,35400.0,23.8334,23.8393,23.8158,23.8158,35400.0
2006-04-11 12:00:00,40.57,40.62,40.52,40.55,60400.0,23.8217,23.8511,23.7923,23.81,60400.0
2006-04-11 12:10:00,40.55,40.6,40.52,40.6,392600.0,23.81,23.8393,23.7923,23.8393,392600.0
2006-04-11 12:20:00,40.6,40.6,40.57,40.59,61000.0,23.8393,23.8393,23.8217,23.8334,61000.0
2006-04-11 12:30:00,40.58,40.6,40.55,40.59,52600.0,23.8276,23.8393,23.81,23.8334,52600.0
2006-04-11 12:40:00,40.59,40.63,40.58,40.59,93400.0,23.8334,23.8569,23.8276,23.8334,93400.0
2006-04-11 12:50:00,40.59,40.6,40.57,40.59,106000.0,23.8334,23.8393,23.8217,23.8334,106000.0
2006-04-11 13:00:00,40.59,40.66,40.58,40.63,316600.0,23.8334,23.8746,23.8276,23.8569,316600.0
2006-04-11 13:10:00,40.63,40.65,40.61,40.62,78600.0,23.8569,23.8687,23.8452,23.8511,78600.0
2006-04-11 13:20:00,40.62,40.65,40.6,40.62,74000.0,23.8511,23.8687,23.8393,23.8511,74000.0
2006-04-11 13:30:00,40.63,40.63,40.58,40.58,78600.0,23.8569,23.8569,23.8276,23.8276,78600.0
2006-04-11 13:40:00,40.58,40.65,40.58,40.62,81800.0,23.8276,23.8687,23.8276,23.8511,81800.0
2006-04-11 13:50:00,40.61,40.64,40.6,40.63,115200.0,23.8452,23.8628,23.8393,23.8569,115200.0
2006-04-11 14:00:00,40.63,40.74,40.63,40.74,85800.0,23.8569,23.9215,23.8569,23.9215,85800.0
2006-04-11 14:10:00,40.74,40.74,40.63,40.63,101600.0,23.9215,23.9215,23.8569,23.8569,101600.0
2006-04-11 14:20:00,40.63,40.71,40.63,40.71,60800.0,23.8569,23.9039,23.8569,23.9039,60800.0
2006-04-11 14:30:00,40.69,40.74,40.67,40.7,117800.0,23.8922,23.9215,23.8804,23.898,117800.0
2006-04-11 14:40:00,40.7,40.74,40.65,40.71,194200.0,23.898,23.9215,23.8687,23.9039,194200.0
2006-04-11 14:50:00,40.72,40.73,40.63,40.68,68400.0,23.9098,23.9157,23.8569,23.8863,68400.0
2006-04-11 15:00:00,40.68,40.71,40.66,40.68,88000.0,23.8863,23.9039,23.8746,23.8863,88000.0
2006-04-11 15:10:00,40.68,40.7,40.68,40.7,73000.0,23.8863,23.898,23.8863,23.898,73000.0
2006-04-11 15:20:00,40.69,40.7,40.61,40.63,65200.0,23.8922,23.898,23.8452,23.8569,65200.0
2006-04-11 15:30:00,40.63,40.65,40.53,40.56,216600.0,23.8569,23.8687,23.7982,23.8158,216600.0
2006-04-11 15:40:00,40.56,40.58,40.52,40.52,84200.0,23.8158,23.8276,23.7923,23.7923,84200.0
2006-04-11 15:50:00,40.52,40.55,40.5,40.53,225400.0,23.7923,23.81,23.7806,23.7982,225400.0
2006-04-12 09:30:00,40.63,40.78,40.63,40.76,66200.0,23.8569,23.945,23.8569,23.9333,66200.0
2006-04-12 09:40:00,40.77,40.83,40.7,40.83,67600.0,23.9391,23.9744,23.898,23.9744,67600.0
2006-04-12 09:50:00,40.83,40.95,40.8,40.81,38000.0,23.9744,24.0448,23.9568,23.9626,38000.0
2006-04-12 10:00:00,40.82,40.88,40.77,40.85,64000.0,23.9685,24.0037,23.9391,23.9861,64000.0
2006-04-12 10:10:00,40.85,40.9,40.77,40.79,246600.0,23.9861,24.0155,23.9391,23.9509,246600.0
2006-04-12 10:20:00,40.76,40.81,40.76,40.76,40000.0,23.9333,23.9626,23.9333,23.9333,40000.0
2006-04-12 10:30:00,40.77,40.77,40.64,40.67,89600.0,23.9391,23.9391,23.8628,23.8804,89600.0
2006-04-12 10:40:00,40.67,40.74,40.63,40.63,54200.0,23.8804,23.9215,23.8569,23.8569,54200.0
2006-04-12 10:50:00,40.63,40.67,40.53,40.67,66600.0,23.8569,23.8804,23.7982,23.8804,66600.0
2006-04-12 11:00:00,40.69,40.7,40.64,40.67,58400.0,23.8922,23.898,23.8628,23.8804,58400.0
2006-04-12 11:10:00,40.67,40.78,40.67,40.71,53800.0,23.8804,23.945,23.8804,23.9039,53800.0
2006-04-12 11:20:00,40.71,40.76,40.71,40.74,56600.0,23.9039,23.9333,23.9039,23.9215,56600.0
2006-04-12 11:30:00,40.73,40.77,40.65,40.66,43600.0,23.9157,23.9391,23.8687,23.8746,43600.0
2006-04-12 11:40:00,40.66,40.66,40.62,40.65,124400.0,23.8746,23.8746,23.8511,23.8687,124400.0
2006-04-12 11:50:00,40.65,40.66,40.59,40.64,60400.0,23.8687,23.8746,23.8334,23.8628,60400.0
2006-04-12 12:00:00,40.63,40.68,40.63,40.67,49800.0,23.8569,23.8863,23.8569,23.8804,49800.0
2006-04-12 12:10:00,40.67,40.71,40.65,40.66,20200.0,23.8804,23.9039,23.8687,23.8746,20200.0
2006-04-12 12:20:00,40.66,40.72,40.6,40.61,55800.0,23.8746,23.9098,23.8393,23.8452,55800.0
2006-04-12 12:30:00,40.61,40.68,40.59,40.65,88600.0,23.8452,23.8863,23.8334,23.8687,88600.0
2006-04-12 12:40:00,40.65,40.67,40.63,40.63,50600.0,23.8687,23.8804,23.8569,23.8569,50600.0
2006-04-12 12:50:00,40.63,40.71,40.63,40.7,45200.0,23.8569,23.9039,23.8569,23.898,45200.0
2006-04-12 13:00:00,40.7,40.76,40.69,40.71,57400.0,23.898,23.9333,23.8922,23.9039,57400.0
2006-04-12 13:10:00,40.72,40.73,40.68,40.72,33600.0,23.9098,23.9157,23.8863,23.9098,33600.0
2006-04-12 13:20:00,40.72,40.72,40.68,40.69,33600.0,23.9098,23.9098,23.8863,23.8922,33600.0
2006-04-12 13:30:00,40.69,40.79,40.69,40.79,56400.0,23.8922,23.9509,23.8922,23.9509,56400.0
2006-04-12 13:40:00,40.77,40.77,40.7,40.71,36800.0,23.9391,23.9391,23.898,23.9039,36800.0
2006-04-12 13:50:00,40.71,40.74,40.7,40.72,32800.0,23.9039,23.9215,23.898,23.9098,32800.0
2006-04-12 14:00:00,40.72,40.74,40.71,40.71,35000.0,23.9098,23.9215,23.9039,23.9039,35000.0
2006-04-12 14:10:00,40.72,40.73,40.69,40.72,40600.0,23.9098,23.9157,23.8922,23.9098,40600.0
2006-04-12 14:20:00,40.72,40.74,40.67,40.68,37200.0,23.9098,23.9215,23.8804,23.8863,37200.0
2006-04-12 14:30:00,40.68,40.7,40.66,40.68,50000.0,23.8863,23.898,23.8746,23.8863,50000.0
2006-04-12 14:40:00,40.68,40.71,40.66,40.68,48400.0,23.8863,23.9039,23.8746,23.8863,48400.0
2006-04-12 14:50:00,40.68,40.7,40.65,40.69,48400.0,23.8863,23.898,23.8687,23.8922,48400.0
2006-04-12 15:00:00,40.69,40.72,40.66,40.72,70800.0,23.8922,23.9098,23.8746,23.9098,70800.0
2006-04-12 15:10:00,40.73,40.76,40.69,40.71,61600.0,23.9157,23.9333,23.8922,23.9039,61600.0
2006-04-12 15:20:00,40.71,40.73,40.68,40.73,64200.0,23.9039,23.9157,23.8863,23.9157,64200.0
2006-04-12 15:30:00,40.73,40.75,40.7,40.71,50600.0,23.9157,23.9274,23.898,23.9039,50600.0
2006-04-12 15:40:00,40.71,40.71,40.64,40.64,64000.0,23.9039,23.9039,23.8628,23.8628,64000.0
2006-04-12 15:50:00,40.63,40.7,40.63,40.66,141400.0,23.8569,23.898,23.8569,23.8746,141400.0
2006-04-13 09:30:00,40.55,40.63,40.48,40.59,58800.0,23.81,23.8569,23.7689,23.8334,58800.0
2006-04-13 09:40:00,40.58,40.6,40.45,40.54,27600.0,23.8276,23.8393,23.7512,23.8041,27600.0
2006-04-13 09:50:00,40.55,40.6,40.47,40.58,170600.0,23.81,23.8393,23.763,23.8276,170600.0
2006-04-13 10:00:00,40.58,40.82,40.58,40.74,61000.0,23.8276,23.9685,23.8276,23.9215,61000.0
2006-04-13 10:10:00,40.76,40.83,40.72,40.72,69000.0,23.9333,23.9744,23.9098,23.9098,69000.0
2006-04-13 10:20:00,40.72,40.72,40.4,40.46,169200.0,23.9098,23.9098,23.7219,23.7571,169200.0
2006-04-13 10:30:00,40.46,40.52,40.42,40.44,107600.0,23.7571,23.7923,23.7336,23.7454,107600.0
2006-04-13 10:40:00,40.44,40.67,40.43,40.67,68000.0,23.7454,23.8804,23.7395,23.8804,68000.0
2006-04-13 10:50:00,40.66,40.74,40.65,40.74,80000.0,23.8746,23.9215,23.8687,23.9215,80000.0
2006-04-13 11:00:00,40.74,40.8,40.71,40.78,86600.0,23.9215,23.9568,23.9039,23.945,86600.0
2006-04-13 11:10:00,40.79,40.84,40.75,40.77,135400.0,23.9509,23.9802,23.9274,23.9391,135400.0
2006-04-13 11:20:00,40.78,40.8,40.65,40.76,152200.0,23.945,23.9568,23.8687,23.9333,152200.0
2006-04-13 11:30:00,40.77,40.77,40.73,40.76,67800.0,23.9391,23.9391,23.9157,23.9333,67800.0
2006-04-13 11:40:00,40.77,40.81,40.76,40.81,137400.0,23.9391,23.9626,23.9333,23.9626,137400.0
2006-04-13 11:50:00,40.8,40.82,40.77,40.81,42000.0,23.9568,23.9685,23.9391,23.9626,42000.0
2006-04-13 12:00:00,40.8,40.81,40.79,40.8,46000.0,23.9568,23.9626,23.9509,23.9568,46000.0
2006-04-13 12:10:00,40.8,40.8,40.75,40.78,115400.0,23.9568,23.9568,23.9274,23.945,115400.0
2006-04-13 12:20:00,40.79,40.79,40.77,40.77,83800.0,23.9509,23.9509,23.9391,23.9391,83800.0
2006-04-13 12:30:00,40.77,40.77,40.73,40.73,60400.0,23.9391,23.9391,23.9157,23.9157,60400.0
2006-04-13 12:40:00,40.72,40.75,40.7,40.7,86800.0,23.9098,23.9274,23.898,23.898,86800.0
2006-04-13 12:50:00,40.7,40.7,40.65,40.66,122600.0,23.898,23.898,23.8687,23.8746,122600.0
2006-04-13 13:00:00,40.66,40.68,40.62,40.66,21000.0,23.8746,23.8863,23.8511,23.8746,21000.0
2006-04-13 13:10:00,40.67,40.68,40.65,40.67,45600.0,23.8804,23.8863,23.8687,23.8804,45600.0
2006-04-13 13:20:00,40.67,40.77,40.67,40.77,100400.0,23.8804,23.9391,23.8804,23.9391,100400.0
2006-04-13 13:30:00,40.77,40.77,40.74,40.76,64200.0,23.9391,23.9391,23.9215,23.9333,64200.0
2006-04-13 13:40:00,40.76,40.76,40.7,40.7,43200.0,23.9333,23.9333,23.898,23.898,43200.0
2006-04-13 13:50:00,40.69,40.74,40.69,40.73,29600.0,23.8922,23.9215,23.8922,23.9157,29600.0
2006-04-13 14:00:00,40.73,40.74,40.7,40.71,49400.0,23.9157,23.9215,23.898,23.9039,49400.0
2006-04-13 14:10:00,40.7,40.72,40.65,40.65,91200.0,23.898,23.9098,23.8687,23.8687,91200.0
2006-04-13 14:20:00,40.67,40.67,40.65,40.66,42000.0,23.8804,23.8804,23.8687,23.8746,42000.0
2006-04-13 14:30:00,40.67,40.68,40.63,40.66,115800.0,23.8804,23.8863,23.8569,23.8746,115800.0
2006-04-13 14:40:00,40.66,40.7,40.65,40.67,49400.0,23.8746,23.898,23.8687,23.8804,49400.0
2006-04-13 14:50:00,40.67,40.67,40.62,40.63,70200.0,23.8804,23.8804,23.8511,23.8569,70200.0
2006-04-13 15:00:00,40.63,40.67,40.63,40.63,42200.0,23.8569,23.8804,23.8569,23.8569,42200.0
2006-04-13 15:10:00,40.63,40.65,40.59,40.63,43600.0,23.8569,23.8687,23.8334,23.8569,43600.0
2006-04-13 15:20:00,40.63,40.65,40.6,40.6,62400.0,23.8569,23.8687,23.8393,23.8393,62400.0
2006-04-13 15:30:00,40.6,40.65,40.6,40.63,39200.0,23.8393,23.8687,23.8393,23.8569,39200.0
2006-04-13 15:40:00,40.6,40.65,40.59,40.65,49200.0,23.8393,23.8687,23.8334,23.8687,49200.0
2006-04-13 15:50:00,40.63,40.64,40.6,40.62,91200.0,23.8569,23.8628,23.8393,23.8511,91200.0
2006-04-17 09:30:00,40.64,40.8,40.63,40.8,280000.0,23.8628,23.9568,23.8569,23.9568,280000.0
2006-04-17 09:40:00,40.81,40.88,40.73,40.8,44800.0,23.9626,24.0037,23.9157,23.9568,44800.0
2006-04-17 09:50:00,40.8,40.89,40.8,40.88,63400.0,23.9568,24.0096,23.9568,24.0037,63400.0
2006-04-17 10:00:00,40.88,40.92,40.83,40.88,51000.0,24.0037,24.0272,23.9744,24.0037,51000.0
2006-04-17 10:10:00,40.88,40.91,40.85,40.9,57800.0,24.0037,24.0213,23.9861,24.0155,57800.0
2006-04-17 10:20:00,40.9,40.95,40.87,40.87,31400.0,24.0155,24.0448,23.9979,23.9979,31400.0
2006-04-17 10:30:00,40.86,40.87,40.83,40.83,13800.0,23.992,23.9979,23.9744,23.9744,13800.0
2006-04-17 10:40:00,40.84,40.84,40.77,40.78,29800.0,23.9802,23.9802,23.9391,23.945,29800.0
2006-04-17 10:50:00,40.76,40.81,40.74,40.77,63200.0,23.9333,23.9626,23.9215,23.9391,63200.0
2006-04-17 11:00:00,40.76,40.79,40.74,40.74,46400.0,23.9333,23.9509,23.9215,23.9215,46400.0
2006-04-17 11:10:00,40.76,40.8,40.74,40.75,79600.0,23.9333,23.9568,23.9215,23.9274,79600.0
2006-04-17 11:20:00,40.76,40.83,40.74,40.81,88800.0,23.9333,23.9744,23.9215,23.9626,88800.0
2006-04-17 11:30:00,40.8,40.84,40.8,40.82,18400.0,23.9568,23.9802,23.9568,23.9685,18400.0
2006-04-17 11:40:00,40.83,40.84,40.75,40.77,96800.0,23.9744,23.9802,23.9274,23.9391,96800.0
2006-04-17 11:50:00,40.77,40.79,40.74,40.79,40600.0,23.9391,23.9509,23.9215,23.9509,40600.0
2006-04-17 12:00:00,40.79,40.79,40.74,40.79,33000.0,23.9509,23.9509,23.9215,23.9509,33000.0
2006-04-17 12:10:00,40.79,40.8,40.74,40.74,51000.0,23.9509,23.9568,23.9215,23.9215,51000.0
2006-04-17 12:20:00,40.74,40.76,40.73,40.75,107200.0,23.9215,23.9333,23.9157,23.9274,107200.0
2006-04-17 12:30:00,40.73,40.75,40.73,40.74,23000.0,23.9157,23.9274,23.9157,23.9215,23000.0
2006-04-17 12:40:00,40.73,40.75,40.7,40.74,29200.0,23.9157,23.9274,23.898,23.9215,29200.0
2006-04-17 12:50:00,40.74,40.79,40.74,40.79,57800.0,23.9215,23.9509,23.9215,23.9509,57800.0
2006-04-17 13:00:00,40.79,40.81,40.71,40.73,57800.0,23.9509,23.9626,23.9039,23.9157,57800.0
2006-04-17 13:10:00,40.74,40.79,40.72,40.77,51800.0,23.9215,23.9509,23.9098,23.9391,51800.0
2006-04-17 13:20:00,40.76,40.77,40.73,40.74,19600.0,23.9333,23.9391,23.9157,23.9215,19600.0
2006-04-17 13:30:00,40.75,40.77,40.71,40.73,83200.0,23.9274,23.9391,23.9039,23.9157,83200.0
2006-04-17 13:40:00,40.72,40.74,40.71,40.71,23400.0,23.9098,23.9215,23.9039,23.9039,23400.0
2006-04-17 13:50:00,40.72,40.73,40.57,40.59,44800.0,23.9098,23.9157,23.8217,23.8334,44800.0
2006-04-17 14:00:00,40.59,40.6,40.48,40.53,51000.0,23.8334,23.8393,23.7689,23.7982,51000.0
2006-04-17 14:10:00,40.55,40.56,40.48,40.49,38800.0,23.81,23.8158,23.7689,23.7747,38800.0
2006-04-17 14:20:00,40.49,40.5,40.45,40.49,55800.0,23.7747,23.7806,23.7512,23.7747,55800.0
2006-04-17 14:30:00,40.51,40.58,40.51,40.54,28400.0,23.7865,23.8276,23.7865,23.8041,28400.0
2006-04-17 14:40:00,40.54,40.55,40.49,40.52,36000.0,23.8041,23.81,23.7747,23.7923,36000.0
2006-04-17 14:50:00,40.52,40.52,40.43,40.46,80000.0,23.7923,23.7923,23.7395,23.7571,80000.0
2006-04-17 15:00:00,40.46,40.53,40.45,40.53,31200.0,23.7571,23.7982,23.7512,23.7982,31200.0
2006-04-17 15:10:00,40.53,40.53,40.46,40.48,23600.0,23.7982,23.7982,23.7571,23.7689,23600.0
2006-04-17 15:20:00,40.49,40.56,40.47,40.52,32800.0,23.7747,23.8158,23.763,23.7923,32800.0
2006-04-17 15:30:00,40.52,40.57,40.49,40.49,34400.0,23.7923,23.8217,23.7747,23.7747,34400.0
2006-04-17 15:40:00,40.5,40.52,40.49,40.5,53600.0,23.7806,23.7923,23.7747,23.7806,53600.0
2006-04-17 15:50:00,40.5,40.52,40.47,40.49,146400.0,23.7806,23.7923,23.763,23.7747,146400.0
2006-04-18 09:30:00,40.4,40.45,40.15,40.35,159600.0,23.7219,23.7512,23.5751,23.6925,159600.0
2006-04-18 09:40:00,40.35,40.4,40.33,40.4,66800.0,23.6925,23.7219,23.6808,23.7219,66800.0
2006-04-18 09:50:00,40.4,40.47,40.39,40.45,105800.0,23.7219,23.763,23.716,23.7512,105800.0
2006-04-18 10:00:00,40.45,40.56,40.45,40.55,122400.0,23.7512,23.8158,23.7512,23.81,122400.0
2006-04-18 10:10:00,40.55,40.55,40.49,40.5,94000.0,23.81,23.81,23.7747,23.7806,94000.0
2006-04-18 10:20:00,40.49,40.53,40.48,40.5,82000.0,23.7747,23.7982,23.7689,23.7806,82000.0
2006-04-18 10:30:00,40.51,40.58,40.5,40.58,105600.0,23.7865,23.8276,23.7806,23.8276,105600.0
2006-04-18 10:40:00,40.58,40.58,40.55,40.58,59800.0,23.8276,23.8276,23.81,23.8276,59800.0
2006-04-18 10:50:00,40.58,40.6,40.57,40.58,71600.0,23.8276,23.8393,23.8217,23.8276,71600.0
2006-04-18 11:00:00,40.58,40.65,40.58,40.64,189200.0,23.8276,23.8687,23.8276,23.8628,189200.0
2006-04-18 11:10:00,40.64,40.74,40.63,40.73,91200.0,23.8628,23.9215,23.8569,23.9157,91200.0
2006-04-18 11:20:00,40.74,40.82,40.73,40.82,61600.0,23.9215,23.9685,23.9157,23.9685,61600.0
2006-04-18 11:30:00,40.81,40.86,40.77,40.83,70000.0,23.9626,23.992,23.9391,23.9744,70000.0
2006-04-18 11:40:00,40.84,40.99,40.8,40.99,135000.0,23.9802,24.0683,23.9568,24.0683,135000.0
2006-04-18 11:50:00,40.99,41.18,40.99,41.13,178800.0,24.0683,24.1799,24.0683,24.1505,178800.0
2006-04-18 12:00:00,41.13,41.14,41.08,41.1,90200.0,24.1505,24.1564,24.1212,24.1329,90200.0
2006-04-18 12:10:00,41.1,41.18,41.1,41.13,75800.0,24.1329,24.1799,24.1329,24.1505,75800.0
2006-04-18 12:20:00,41.13,41.24,41.13,41.21,80200.0,24.1505,24.2151,24.1505,24.1975,80200.0
2006-04-18 12:30:00,41.21,41.22,41.13,41.15,84800.0,24.1975,24.2034,24.1505,24.1623,84800.0
2006-04-18 12:40:00,41.15,41.19,41.15,41.18,49400.0,24.1623,24.1858,24.1623,24.1799,49400.0
2006-04-18 12:50:00,41.17,41.23,41.17,41.23,56800.0,24.174,24.2092,24.174,24.2092,56800.0
2006-04-18 13:00:00,41.23,41.24,41.13,41.19,77800.0,24.2092,24.2151,24.1505,24.1858,77800.0
2006-04-18 13:10:00,41.2,41.23,41.17,41.18,43600.0,24.1916,24.2092,24.174,24.1799,43600.0
2006-04-18 13:20:00,41.2,41.21,41.16,41.19,49400.0,24.1916,24.1975,24.1681,24.1858,49400.0
2006-04-18 13:30:00,41.19,41.2,41.12,41.15,48200.0,24.1858,24.1916,24.1447,24.1623,48200.0
2006-04-18 13:40:00,41.15,41.16,41.04,41.05,48200.0,24.1623,24.1681,24.0977,24.1035,48200.0
2006-04-18 13:50:00,41.05,41.08,41.0,41.02,65800.0,24.1035,24.1212,24.0742,24.0859,65800.0
2006-04-18 14:00:00,41.02,41.35,41.02,41.24,225600.0,24.0859,24.2797,24.0859,24.2151,225600.0
2006-04-18 14:10:00,41.24,41.27,41.11,41.27,114800.0,24.2151,24.2327,24.1388,24.2327,114800.0
2006-04-18 14:20:00,41.27,41.27,41.18,41.23,50800.0,24.2327,24.2327,24.1799,24.2092,50800.0
2006-04-18 14:30:00,41.26,41.27,41.18,41.18,78000.0,24.2269,24.2327,24.1799,24.1799,78000.0
2006-04-18 14:40:00,41.19,41.27,41.17,41.26,63800.0,24.1858,24.2327,24.174,24.2269,63800.0
2006-04-18 14:50:00,41.26,41.38,41.26,41.31,67000.0,24.2269,24.2973,24.2269,24.2562,67000.0
2006-04-18 15:00:00,41.31,41.41,41.3,41.39,187400.0,24.2562,24.3149,24.2503,24.3032,187400.0
2006-04-18 15:10:00,41.39,41.63,41.39,41.63,108200.0,24.3032,24.4441,24.3032,24.4441,108200.0
2006-04-18 15:20:00,41.65,41.69,41.62,41.68,117800.0,24.4559,24.4793,24.4382,24.4735,117800.0
2006-04-18 15:30:00,41.67,41.7,41.64,41.68,154600.0,24.4676,24.4852,24.45,24.4735,154600.0
2006-04-18 15:40:00,41.68,41.73,41.64,41.73,109200.0,24.4735,24.5028,24.45,24.5028,109200.0
2006-04-18 15:50:00,41.73,41.73,41.63,41.66,215000.0,24.5028,24.5028,24.4441,24.4617,215000.0
2006-04-19 09:30:00,41.51,41.95,41.51,41.91,143800.0,24.3737,24.632,24.3737,24.6085,143800.0
2006-04-19 09:40:00,41.91,42.04,41.91,41.99,106400.0,24.6085,24.6849,24.6085,24.6555,106400.0
2006-04-19 09:50:00,41.99,42.18,41.99,42.18,138000.0,24.6555,24.7671,24.6555,24.7671,138000.0
2006-04-19 10:00:00,42.2,42.25,42.0,42.13,152600.0,24.7788,24.8082,24.6614,24.7377,152600.0
2006-04-19 10:10:00,42.15,42.21,42.01,42.06,152400.0,24.7494,24.7847,24.6672,24.6966,152400.0
2006-04-19 10:20:00,42.04,42.05,41.97,42.01,77400.0,24.6849,24.6907,24.6438,24.6672,77400.0
2006-04-19 10:30:00,42.0,42.0,41.91,41.95,129600.0,24.6614,24.6614,24.6085,24.632,129600.0
2006-04-19 10:40:00,41.95,42.11,41.93,42.07,88800.0,24.632,24.726,24.6203,24.7025,88800.0
2006-04-19 10:50:00,42.07,42.18,42.05,42.15,73000.0,24.7025,24.7671,24.6907,24.7494,73000.0
2006-04-19 11:00:00,42.15,42.24,42.13,42.21,76000.0,24.7494,24.8023,24.7377,24.7847,76000.0
2006-04-19 11:10:00,42.21,42.23,42.07,42.07,93800.0,24.7847,24.7964,24.7025,24.7025,93800.0
2006-04-19 11:20:00,42.05,42.09,42.02,42.08,107000.0,24.6907,24.7142,24.6731,24.7083,107000.0
2006-04-19 11:30:00,42.08,42.19,42.05,42.18,70800.0,24.7083,24.7729,24.6907,24.7671,70800.0
2006-04-19 11:40:00,42.17,42.23,42.16,42.18,79800.0,24.7612,24.7964,24.7553,24.7671,79800.0
2006-04-19 11:50:00,42.17,42.29,42.16,42.25,65600.0,24.7612,24.8316,24.7553,24.8082,65600.0
2006-04-19 12:00:00,42.25,42.38,42.24,42.33,106600.0,24.8082,24.8845,24.8023,24.8551,106600.0
2006-04-19 12:10:00,42.33,42.4,42.25,42.25,76800.0,24.8551,24.8962,24.8082,24.8082,76800.0
2006-04-19 12:20:00,42.25,42.25,42.18,42.2,63000.0,24.8082,24.8082,24.7671,24.7788,63000.0
2006-04-19 12:30:00,42.21,42.37,42.2,42.35,118400.0,24.7847,24.8786,24.7788,24.8669,118400.0
2006-04-19 12:40:00,42.33,42.4,42.32,42.35,60800.0,24.8551,24.8962,24.8493,24.8669,60800.0
2006-04-19 12:50:00,42.35,42.35,42.27,42.32,49200.0,24.8669,24.8669,24.8199,24.8493,49200.0
2006-04-19 13:00:00,42.32,42.34,42.23,42.27,88200.0,24.8493,24.861,24.7964,24.8199,88200.0
2006-04-19 13:10:00,42.27,42.49,42.27,42.47,140800.0,24.8199,24.9491,24.8199,24.9373,140800.0
2006-04-19 13:20:00,42.47,42.49,42.35,42.37,74000.0,24.9373,24.9491,24.8669,24.8786,74000.0
2006-04-19 13:30:00,42.36,42.42,42.35,42.42,70200.0,24.8727,24.908,24.8669,24.908,70200.0
2006-04-19 13:40:00,42.41,42.49,42.41,42.45,71800.0,24.9021,24.9491,24.9021,24.9256,71800.0
2006-04-19 13:50:00,42.45,42.5,42.38,42.5,68200.0,24.9256,24.955,24.8845,24.955,68200.0
2006-04-19 14:00:00,42.5,42.52,42.36,42.37,151000.0,24.955,24.9667,24.8727,24.8786,151000.0
2006-04-19 14:10:00,42.38,42.46,42.38,42.45,69600.0,24.8845,24.9315,24.8845,24.9256,69600.0
2006-04-19 14:20:00,42.45,42.52,42.44,42.51,92200.0,24.9256,24.9667,24.9197,24.9608,92200.0
2006-04-19 14:30:00,42.51,42.6,42.49,42.58,116000.0,24.9608,25.0137,24.9491,25.0019,116000.0
2006-04-19 14:40:00,42.58,42.69,42.58,42.59,115600.0,25.0019,25.0665,25.0019,25.0078,115600.0
2006-04-19 14:50:00,42.59,42.61,42.53,42.57,115800.0,25.0078,25.0195,24.9726,24.9961,115800.0
2006-04-19 15:00:00,42.56,42.6,42.54,42.55,86000.0,24.9902,25.0137,24.9784,24.9843,86000.0
2006-04-19 15:10:00,42.55,42.58,42.52,42.52,125600.0,24.9843,25.0019,24.9667,24.9667,125600.0
2006-04-19 15:20:00,42.52,42.55,42.5,42.52,75000.0,24.9667,24.9843,24.955,24.9667,75000.0
2006-04-19 15:30:00,42.51,42.52,42.51,42.52,74000.0,24.9608,24.9667,24.9608,24.9667,74000.0
2006-04-19 15:40:00,42.52,42.54,42.49,42.54,143600.0,24.9667,24.9784,24.9491,24.9784,143600.0
2006-04-19 15:50:00,42.54,42.57,42.53,42.53,174000.0,24.9784,24.9961,24.9726,24.9726,174000.0
2006-04-20 09:30:00,42.69,42.75,42.56,42.57,78600.0,25.0665,25.1017,24.9902,24.9961,78600.0
2006-04-20 09:40:00,42.6,42.77,42.58,42.75,57200.0,25.0137,25.1135,25.0019,25.1017,57200.0
2006-04-20 09:50:00,42.75,42.83,42.65,42.79,69400.0,25.1017,25.1487,25.043,25.1252,69400.0
2006-04-20 10:00:00,42.77,42.99,42.77,42.87,93000.0,25.1135,25.2427,25.1135,25.1722,93000.0
2006-04-20 10:10:00,42.87,43.02,42.85,42.97,125400.0,25.1722,25.2603,25.1605,25.2309,125400.0
2006-04-20 10:20:00,42.98,43.16,42.97,43.01,136200.0,25.2368,25.3425,25.2309,25.2544,136200.0
2006-04-20 10:30:00,42.98,43.01,42.9,42.92,129400.0,25.2368,25.2544,25.1898,25.2016,129400.0
2006-04-20 10:40:00,42.92,42.92,42.83,42.84,147200.0,25.2016,25.2016,25.1487,25.1546,147200.0
2006-04-20 10:50:00,42.84,42.89,42.76,42.8,140800.0,25.1546,25.184,25.1076,25.1311,140800.0
2006-04-20 11:00:00,42.8,42.81,42.69,42.81,136400.0,25.1311,25.137,25.0665,25.137,136400.0
2006-04-20 11:10:00,42.79,42.8,42.66,42.74,170200.0,25.1252,25.1311,25.0489,25.0959,170200.0
2006-04-20 11:20:00,42.74,42.77,42.69,42.74,83400.0,25.0959,25.1135,25.0665,25.0959,83400.0
2006-04-20 11:30:00,42.74,42.81,42.71,42.77,209000.0,25.0959,25.137,25.0783,25.1135,209000.0
2006-04-20 11:40:00,42.77,42.79,42.67,42.74,55200.0,25.1135,25.1252,25.0548,25.0959,55200.0
2006-04-20 11:50:00,42.75,42.83,42.75,42.82,39000.0,25.1017,25.1487,25.1017,25.1429,39000.0
2006-04-20 12:00:00,42.82,42.87,42.75,42.82,63400.0,25.1429,25.1722,25.1017,25.1429,63400.0
2006-04-20 12:10:00,42.82,42.88,42.77,42.82,87000.0,25.1429,25.1781,25.1135,25.1429,87000.0
2006-04-20 12:20:00,42.82,42.86,42.74,42.77,44200.0,25.1429,25.1663,25.0959,25.1135,44200.0
2006-04-20 12:30:00,42.77,42.83,42.77,42.83,20400.0,25.1135,25.1487,25.1135,25.1487,20400.0
2006-04-20 12:40:00,42.83,42.88,42.8,42.88,20600.0,25.1487,25.1781,25.1311,25.1781,20600.0
2006-04-20 12:50:00,42.88,42.91,42.83,42.91,16800.0,25.1781,25.1957,25.1487,25.1957,16800.0
2006-04-20 13:00:00,42.91,42.93,42.84,42.87,28600.0,25.1957,25.2074,25.1546,25.1722,28600.0
2006-04-20 13:10:00,42.85,42.85,42.8,42.84,18800.0,25.1605,25.1605,25.1311,25.1546,18800.0
2006-04-20 13:20:00,42.84,42.84,42.73,42.77,29600.0,25.1546,25.1546,25.09,25.1135,29600.0
2006-04-20 13:30:00,42.77,42.84,42.71,42.79,58800.0,25.1135,25.1546,25.0783,25.1252,58800.0
2006-04-20 13:40:00,42.79,42.81,42.77,42.77,21200.0,25.1252,25.137,25.1135,25.1135,21200.0
2006-04-20 13:50:00,42.78,42.84,42.76,42.82,21600.0,25.1194,25.1546,25.1076,25.1429,21600.0
2006-04-20 14:00:00,42.82,42.85,42.8,42.85,23000.0,25.1429,25.1605,25.1311,25.1605,23000.0
2006-04-20 14:10:00,42.82,42.85,42.79,42.81,23200.0,25.1429,25.1605,25.1252,25.137,23200.0
2006-04-20 14:20:00,42.81,42.89,42.8,42.87,34400.0,25.137,25.184,25.1311,25.1722,34400.0
2006-04-20 14:30:00,42.87,42.91,42.82,42.82,67800.0,25.1722,25.1957,25.1429,25.1429,67800.0
2006-04-20 14:40:00,42.82,42.89,42.81,42.88,33200.0,25.1429,25.184,25.137,25.1781,33200.0
2006-04-20 14:50:00,42.87,42.91,42.85,42.88,38600.0,25.1722,25.1957,25.1605,25.1781,38600.0
2006-04-20 15:00:00,42.87,42.92,42.81,42.88,64200.0,25.1722,25.2016,25.137,25.1781,64200.0
2006-04-20 15:10:00,42.88,42.91,42.85,42.9,42600.0,25.1781,25.1957,25.1605,25.1898,42600.0
2006-04-20 15:20:00,42.89,42.91,42.84,42.85,67400.0,25.184,25.1957,25.1546,25.1605,67400.0
2006-04-20 15:30:00,42.85,42.87,42.77,42.78,49600.0,25.1605,25.1722,25.1135,25.1194,49600.0
2006-04-20 15:40:00,42.78,42.81,42.73,42.77,169400.0,25.1194,25.137,25.09,25.1135,169400.0
2006-04-20 15:50:00,42.77,42.84,42.74,42.81,125400.0,25.1135,25.1546,25.0959,25.137,125400.0
2006-04-21 09:30:00,43.27,43.35,43.05,43.26,358800.0,25.4071,25.4541,25.2779,25.4012,358800.0
2006-04-21 09:40:00,43.26,43.26,43.0,43.1,105800.0,25.4012,25.4012,25.2485,25.3073,105800.0
2006-04-21 09:50:00,43.1,43.11,43.01,43.08,154600.0,25.3073,25.3131,25.2544,25.2955,154600.0
2006-04-21 10:00:00,43.08,43.11,43.07,43.1,60200.0,25.2955,25.3131,25.2896,25.3073,60200.0
2006-04-21 10:10:00,43.1,43.21,43.04,43.04,58800.0,25.3073,25.3718,25.272,25.272,58800.0
2006-04-21 10:20:00,43.04,43.08,42.96,43.04,66400.0,25.272,25.2955,25.2251,25.272,66400.0
2006-04-21 10:30:00,43.04,43.1,42.98,43.08,93000.0,25.272,25.3073,25.2368,25.2955,93000.0
2006-04-21 10:40:00,43.08,43.13,43.06,43.08,99800.0,25.2955,25.3249,25.2838,25.2955,99800.0
2006-04-21 10:50:00,43.1,43.17,43.07,43.1,83400.0,25.3073,25.3484,25.2896,25.3073,83400.0
2006-04-21 11:00:00,43.1,43.18,43.1,43.17,63400.0,25.3073,25.3542,25.3073,25.3484,63400.0
2006-04-21 11:10:00,43.17,43.2,43.09,43.1,153200.0,25.3484,25.366,25.3014,25.3073,153200.0
2006-04-21 11:20:00,43.1,43.13,43.08,43.09,83800.0,25.3073,25.3249,25.2955,25.3014,83800.0
2006-04-21 11:30:00,43.08,43.11,43.07,43.08,71600.0,25.2955,25.3131,25.2896,25.2955,71600.0
2006-04-21 11:40:00,43.08,43.19,43.08,43.18,57400.0,25.2955,25.3601,25.2955,25.3542,57400.0
2006-04-21 11:50:00,43.17,43.19,43.12,43.16,36200.0,25.3484,25.3601,25.319,25.3425,36200.0
2006-04-21 12:00:00,43.17,43.17,43.09,43.1,43200.0,25.3484,25.3484,25.3014,25.3073,43200.0
2006-04-21 12:10:00,43.1,43.13,43.08,43.13,71800.0,25.3073,25.3249,25.2955,25.3249,71800.0
2006-04-21 12:20:00,43.13,43.2,43.13,43.19,30800.0,25.3249,25.366,25.3249,25.3601,30800.0
2006-04-21 12:30:00,43.19,43.23,43.17,43.23,47000.0,25.3601,25.3836,25.3484,25.3836,47000.0
2006-04-21 12:40:00,43.24,43.27,43.22,43.27,38600.0,25.3895,25.4071,25.3777,25.4071,38600.0
2006-04-21 12:50:00,43.27,43.27,43.2,43.23,27200.0,25.4071,25.4071,25.366,25.3836,27200.0
2006-04-21 13:00:00,43.22,43.24,43.18,43.19,114600.0,25.3777,25.3895,25.3542,25.3601,114600.0
2006-04-21 13:10:00,43.19,43.26,43.19,43.24,37200.0,25.3601,25.4012,25.3601,25.3895,37200.0
2006-04-21 13:20:00,43.24,43.26,43.21,43.21,105400.0,25.3895,25.4012,25.3718,25.3718,105400.0
2006-04-21 13:30:00,43.23,43.27,43.22,43.22,86600.0,25.3836,25.4071,25.3777,25.3777,86600.0
2006-04-21 13:40:00,43.22,43.27,43.21,43.25,137600.0,25.3777,25.4071,25.3718,25.3953,137600.0
2006-04-21 13:50:00,43.25,43.26,43.22,43.24,69000.0,25.3953,25.4012,25.3777,25.3895,69000.0
2006-04-21 14:00:00,43.22,43.24,43.14,43.15,77800.0,25.3777,25.3895,25.3307,25.3366,77800.0
2006-04-21 14:10:00,43.14,43.16,43.1,43.15,86200.0,25.3307,25.3425,25.3073,25.3366,86200.0
2006-04-21 14:20:00,43.16,43.22,43.1,43.1,92200.0,25.3425,25.3777,25.3073,25.3073,92200.0
2006-04-21 14:30:00,43.1,43.1,42.98,43.04,130600.0,25.3073,25.3073,25.2368,25.272,130600.0
2006-04-21 14:40:00,43.05,43.07,43.01,43.05,117200.0,25.2779,25.2896,25.2544,25.2779,117200.0
2006-04-21 14:50:00,43.06,43.13,43.04,43.1,101200.0,25.2838,25.3249,25.272,25.3073,101200.0
2006-04-21 15:00:00,43.1,43.14,43.06,43.07,82200.0,25.3073,25.3307,25.2838,25.2896,82200.0
2006-04-21 15:10:00,43.07,43.11,42.98,43.01,88800.0,25.2896,25.3131,25.2368,25.2544,88800.0
2006-04-21 15:20:00,43.04,43.04,42.96,42.98,179600.0,25.272,25.272,25.2251,25.2368,179600.0
2006-04-21 15:30:00,42.98,43.1,42.98,43.1,81600.0,25.2368,25.3073,25.2368,25.3073,81600.0
2006-04-21 15:40:00,43.1,43.2,43.1,43.13,143400.0,25.3073,25.366,25.3073,25.3249,143400.0
2006-04-21 15:50:00,43.13,43.16,43.08,43.16,186200.0,25.3249,25.3425,25.2955,25.3425,186200.0
2006-04-24 09:30:00,43.13,43.21,43.11,43.16,93000.0,25.3249,25.3718,25.3131,25.3425,93000.0
2006-04-24 09:40:00,43.17,43.3,43.15,43.22,223000.0,25.3484,25.4247,25.3366,25.3777,223000.0
2006-04-24 09:50:00,43.2,43.24,43.06,43.1,46000.0,25.366,25.3895,25.2838,25.3073,46000.0
2006-04-24 10:00:00,43.1,43.13,43.02,43.03,66200.0,25.3073,25.3249,25.2603,25.2662,66200.0
2006-04-24 10:10:00,43.04,43.08,42.98,42.99,91000.0,25.272,25.2955,25.2368,25.2427,91000.0
2006-04-24 10:20:00,42.99,43.08,42.97,43.08,59800.0,25.2427,25.2955,25.2309,25.2955,59800.0
2006-04-24 10:30:00,43.08,43.15,43.06,43.13,33400.0,25.2955,25.3366,25.2838,25.3249,33400.0
2006-04-24 10:40:00,43.13,43.2,43.11,43.16,30000.0,25.3249,25.366,25.3131,25.3425,30000.0
2006-04-24 10:50:00,43.16,43.16,43.04,43.09,58000.0,25.3425,25.3425,25.272,25.3014,58000.0
2006-04-24 11:00:00,43.09,43.09,42.99,43.01,42200.0,25.3014,25.3014,25.2427,25.2544,42200.0
2006-04-24 11:10:00,43.01,43.05,43.0,43.0,53200.0,25.2544,25.2779,25.2485,25.2485,53200.0
2006-04-24 11:20:00,43.01,43.02,42.95,43.02,71400.0,25.2544,25.2603,25.2192,25.2603,71400.0
2006-04-24 11:30:00,43.02,43.1,42.97,43.06,74400.0,25.2603,25.3073,25.2309,25.2838,74400.0
2006-04-24 11:40:00,43.05,43.1,43.04,43.1,20000.0,25.2779,25.3073,25.272,25.3073,20000.0
2006-04-24 11:50:00,43.1,43.13,43.08,43.13,11400.0,25.3073,25.3249,25.2955,25.3249,11400.0
2006-04-24 12:00:00,43.14,43.16,43.08,43.1,26000.0,25.3307,25.3425,25.2955,25.3073,26000.0
2006-04-24 12:10:00,43.1,43.13,43.09,43.09,33000.0,25.3073,25.3249,25.3014,25.3014,33000.0
2006-04-24 12:20:00,43.09,43.1,43.05,43.05,69000.0,25.3014,25.3073,25.2779,25.2779,69000.0
2006-04-24 12:30:00,43.07,43.09,43.02,43.09,49600.0,25.2896,25.3014,25.2603,25.3014,49600.0
2006-04-24 12:40:00,43.09,43.12,43.08,43.08,21600.0,25.3014,25.319,25.2955,25.2955,21600.0
2006-04-24 12:50:00,43.08,43.26,43.08,43.24,23600.0,25.2955,25.4012,25.2955,25.3895,23600.0
2006-04-24 13:00:00,43.24,43.24,43.13,43.19,25800.0,25.3895,25.3895,25.3249,25.3601,25800.0
2006-04-24 13:10:00,43.2,43.21,43.13,43.16,32400.0,25.366,25.3718,25.3249,25.3425,32400.0
2006-04-24 13:20:00,43.14,43.16,43.11,43.15,19000.0,25.3307,25.3425,25.3131,25.3366,19000.0
2006-04-24 13:30:00,43.16,43.18,43.11,43.16,26800.0,25.3425,25.3542,25.3131,25.3425,26800.0
2006-04-24 13:40:00,43.17,43.22,43.17,43.2,16000.0,25.3484,25.3777,25.3484,25.366,16000.0
2006-04-24 13:50:00,43.19,43.19,43.14,43.14,18000.0,25.3601,25.3601,25.3307,25.3307,18000.0
2006-04-24 14:00:00,43.15,43.18,43.13,43.15,22400.0,25.3366,25.3542,25.3249,25.3366,22400.0
2006-04-24 14:10:00,43.15,43.16,43.1,43.13,25000.0,25.3366,25.3425,25.3073,25.3249,25000.0
2006-04-24 14:20:00,43.15,43.18,43.12,43.12,26600.0,25.3366,25.3542,25.319,25.319,26600.0
2006-04-24 14:30:00,43.12,43.13,43.09,43.1,24400.0,25.319,25.3249,25.3014,25.3073,24400.0
2006-04-24 14:40:00,43.11,43.12,43.05,43.07,36200.0,25.3131,25.319,25.2779,25.2896,36200.0
2006-04-24 14:50:00,43.07,43.15,43.06,43.1,47600.0,25.2896,25.3366,25.2838,25.3073,47600.0
2006-04-24 15:00:00,43.1,43.16,43.08,43.12,30600.0,25.3073,25.3425,25.2955,25.319,30600.0
2006-04-24 15:10:00,43.12,43.13,43.07,43.13,21000.0,25.319,25.3249,25.2896,25.3249,21000.0
2006-04-24 15:20:00,43.12,43.13,43.09,43.1,37200.0,25.319,25.3249,25.3014,25.3073,37200.0
2006-04-24 15:30:00,43.1,43.17,43.08,43.1,55800.0,25.3073,25.3484,25.2955,25.3073,55800.0
2006-04-24 15:40:00,43.09,43.1,42.97,42.97,61000.0,25.3014,25.3073,25.2309,25.2309,61000.0
2006-04-24 15:50:00,42.97,43.01,42.97,42.98,90800.0,25.2309,25.2544,25.2309,25.2368,90800.0
2006-04-25 09:30:00,42.85,42.94,42.77,42.86,63400.0,25.1605,25.2133,25.1135,25.1663,63400.0
2006-04-25 09:40:00,42.87,42.87,42.77,42.85,54600.0,25.1722,25.1722,25.1135,25.1605,54600.0
2006-04-25 09:50:00,42.85,42.86,42.65,42.65,95400.0,25.1605,25.1663,25.043,25.043,95400.0
2006-04-25 10:00:00,42.65,42.65,42.49,42.49,105400.0,25.043,25.043,24.9491,24.9491,105400.0
2006-04-25 10:10:00,42.49,42.51,42.38,42.4,95600.0,24.9491,24.9608,24.8845,24.8962,95600.0
2006-04-25 10:20:00,42.41,42.41,42.29,42.29,101000.0,24.9021,24.9021,24.8316,24.8316,101000.0
2006-04-25 10:30:00,42.26,42.49,42.24,42.38,123400.0,24.814,24.9491,24.8023,24.8845,123400.0
2006-04-25 10:40:00,42.36,42.55,42.36,42.51,52000.0,24.8727,24.9843,24.8727,24.9608,52000.0
2006-04-25 10:50:00,42.51,42.52,42.41,42.43,54000.0,24.9608,24.9667,24.9021,24.9139,54000.0
2006-04-25 11:00:00,42.43,42.52,42.43,42.49,68000.0,24.9139,24.9667,24.9139,24.9491,68000.0
2006-04-25 11:10:00,42.49,42.51,42.4,42.49,58200.0,24.9491,24.9608,24.8962,24.9491,58200.0
2006-04-25 11:20:00,42.5,42.62,42.5,42.62,43400.0,24.955,25.0254,24.955,25.0254,43400.0
2006-04-25 11:30:00,42.59,42.63,42.54,42.54,77600.0,25.0078,25.0313,24.9784,24.9784,77600.0
2006-04-25 11:40:00,42.54,42.6,42.5,42.59,84000.0,24.9784,25.0137,24.955,25.0078,84000.0
2006-04-25 11:50:00,42.58,42.61,42.54,42.59,60600.0,25.0019,25.0195,24.9784,25.0078,60600.0
2006-04-25 12:00:00,42.6,42.6,42.51,42.54,37800.0,25.0137,25.0137,24.9608,24.9784,37800.0
2006-04-25 12:10:00,42.54,42.58,42.5,42.56,32200.0,24.9784,25.0019,24.955,24.9902,32200.0
2006-04-25 12:20:00,42.55,42.56,42.51,42.56,11800.0,24.9843,24.9902,24.9608,24.9902,11800.0
2006-04-25 12:30:00,42.56,42.62,42.56,42.59,26000.0,24.9902,25.0254,24.9902,25.0078,26000.0
2006-04-25 12:40:00,42.59,42.65,42.57,42.63,28000.0,25.0078,25.043,24.9961,25.0313,28000.0
2006-04-25 12:50:00,42.63,42.69,42.58,42.58,16200.0,25.0313,25.0665,25.0019,25.0019,16200.0
2006-04-25 13:00:00,42.58,42.63,42.5,42.57,40800.0,25.0019,25.0313,24.955,24.9961,40800.0
2006-04-25 13:10:00,42.56,42.57,42.49,42.57,35200.0,24.9902,24.9961,24.9491,24.9961,35200.0
2006-04-25 13:20:00,42.56,42.6,42.48,42.49,35000.0,24.9902,25.0137,24.9432,24.9491,35000.0
2006-04-25 13:30:00,42.49,42.63,42.48,42.62,24400.0,24.9491,25.0313,24.9432,25.0254,24400.0
2006-04-25 13:40:00,42.62,42.62,42.56,42.58,20800.0,25.0254,25.0254,24.9902,25.0019,20800.0
2006-04-25 13:50:00,42.58,42.62,42.51,42.52,22200.0,25.0019,25.0254,24.9608,24.9667,22200.0
2006-04-25 14:00:00,42.52,42.56,42.49,42.54,26000.0,24.9667,24.9902,24.9491,24.9784,26000.0
2006-04-25 14:10:00,42.54,42.58,42.51,42.51,23600.0,24.9784,25.0019,24.9608,24.9608,23600.0
2006-04-25 14:20:00,42.51,42.63,42.5,42.52,62400.0,24.9608,25.0313,24.955,24.9667,62400.0
2006-04-25 14:30:00,42.52,42.55,42.49,42.51,49800.0,24.9667,24.9843,24.9491,24.9608,49800.0
2006-04-25 14:40:00,42.51,42.6,42.49,42.56,39400.0,24.9608,25.0137,24.9491,24.9902,39400.0
2006-04-25 14:50:00,42.56,42.56,42.48,42.5,58400.0,24.9902,24.9902,24.9432,24.955,58400.0
2006-04-25 15:00:00,42.49,42.51,42.43,42.48,64000.0,24.9491,24.9608,24.9139,24.9432,64000.0
2006-04-25 15:10:00,42.47,42.47,42.33,42.42,54800.0,24.9373,24.9373,24.8551,24.908,54800.0
2006-04-25 15:20:00,42.42,42.46,42.38,42.42,52800.0,24.908,24.9315,24.8845,24.908,52800.0
2006-04-25 15:30:00,42.43,42.49,42.4,42.47,51800.0,24.9139,24.9491,24.8962,24.9373,51800.0
2006-04-25 15:40:00,42.46,42.51,42.45,42.46,74000.0,24.9315,24.9608,24.9256,24.9315,74000.0
2006-04-25 15:50:00,42.46,42.49,42.44,42.49,91600.0,24.9315,24.9491,24.9197,24.9491,91600.0
2006-04-26 09:30:00,42.62,42.91,42.62,42.83,85600.0,25.0254,25.1957,25.0254,25.1487,85600.0
2006-04-26 09:40:00,42.82,42.84,42.7,42.71,76400.0,25.1429,25.1546,25.0724,25.0783,76400.0
2006-04-26 09:50:00,42.73,42.8,42.7,42.79,42600.0,25.09,25.1311,25.0724,25.1252,42600.0
2006-04-26 10:00:00,42.77,42.88,42.59,42.84,83200.0,25.1135,25.1781,25.0078,25.1546,83200.0
2006-04-26 10:10:00,42.84,42.94,42.83,42.94,62600.0,25.1546,25.2133,25.1487,25.2133,62600.0
2006-04-26 10:20:00,42.95,42.95,42.79,42.81,63400.0,25.2192,25.2192,25.1252,25.137,63400.0
2006-04-26 10:30:00,42.8,42.82,42.74,42.78,95600.0,25.1311,25.1429,25.0959,25.1194,95600.0
2006-04-26 10:40:00,42.78,42.78,42.7,42.7,60400.0,25.1194,25.1194,25.0724,25.0724,60400.0
2006-04-26 10:50:00,42.71,42.76,42.66,42.7,42600.0,25.0783,25.1076,25.0489,25.0724,42600.0
2006-04-26 11:00:00,42.71,42.78,42.71,42.77,39600.0,25.0783,25.1194,25.0783,25.1135,39600.0
2006-04-26 11:10:00,42.76,42.8,42.74,42.77,30800.0,25.1076,25.1311,25.0959,25.1135,30800.0
2006-04-26 11:20:00,42.76,42.8,42.66,42.69,41600.0,25.1076,25.1311,25.0489,25.0665,41600.0
2006-04-26 11:30:00,42.69,42.71,42.62,42.67,63800.0,25.0665,25.0783,25.0254,25.0548,63800.0
2006-04-26 11:40:00,42.64,42.7,42.6,42.68,40600.0,25.0372,25.0724,25.0137,25.0606,40600.0
2006-04-26 11:50:00,42.66,42.71,42.66,42.68,26400.0,25.0489,25.0783,25.0489,25.0606,26400.0
2006-04-26 12:00:00,42.67,42.74,42.63,42.71,31600.0,25.0548,25.0959,25.0313,25.0783,31600.0
2006-04-26 12:10:00,42.73,42.79,42.73,42.76,37200.0,25.09,25.1252,25.09,25.1076,37200.0
2006-04-26 12:20:00,42.76,42.85,42.76,42.79,47800.0,25.1076,25.1605,25.1076,25.1252,47800.0
2006-04-26 12:30:00,42.8,42.87,42.77,42.87,35400.0,25.1311,25.1722,25.1135,25.1722,35400.0
2006-04-26 12:40:00,42.87,42.87,42.77,42.77,21000.0,25.1722,25.1722,25.1135,25.1135,21000.0
2006-04-26 12:50:00,42.76,42.8,42.76,42.79,14600.0,25.1076,25.1311,25.1076,25.1252,14600.0
2006-04-26 13:00:00,42.77,42.84,42.77,42.84,23600.0,25.1135,25.1546,25.1135,25.1546,23600.0
2006-04-26 13:10:00,42.83,42.88,42.77,42.82,67600.0,25.1487,25.1781,25.1135,25.1429,67600.0
2006-04-26 13:20:00,42.82,42.82,42.73,42.74,19200.0,25.1429,25.1429,25.09,25.0959,19200.0
2006-04-26 13:30:00,42.72,42.8,42.71,42.78,24000.0,25.0841,25.1311,25.0783,25.1194,24000.0
2006-04-26 13:40:00,42.78,42.82,42.71,42.8,30200.0,25.1194,25.1429,25.0783,25.1311,30200.0
2006-04-26 13:50:00,42.81,42.83,42.75,42.83,26800.0,25.137,25.1487,25.1017,25.1487,26800.0
2006-04-26 14:00:00,42.83,42.87,42.68,42.71,46600.0,25.1487,25.1722,25.0606,25.0783,46600.0
2006-04-26 14:10:00,42.7,42.79,42.7,42.76,48200.0,25.0724,25.1252,25.0724,25.1076,48200.0
2006-04-26 14:20:00,42.75,42.76,42.69,42.73,32000.0,25.1017,25.1076,25.0665,25.09,32000.0
2006-04-26 14:30:00,42.75,42.77,42.62,42.66,35200.0,25.1017,25.1135,25.0254,25.0489,35200.0
2006-04-26 14:40:00,42.63,42.67,42.57,42.58,73400.0,25.0313,25.0548,24.9961,25.0019,73400.0
2006-04-26 14:50:00,42.57,42.57,42.5,42.53,101400.0,24.9961,24.9961,24.955,24.9726,101400.0
2006-04-26 15:00:00,42.53,42.56,42.5,42.54,48000.0,24.9726,24.9902,24.955,24.9784,48000.0
2006-04-26 15:10:00,42.54,42.54,42.45,42.47,118400.0,24.9784,24.9784,24.9256,24.9373,118400.0
2006-04-26 15:20:00,42.47,42.54,42.44,42.49,100600.0,24.9373,24.9784,24.9197,24.9491,100600.0
2006-04-26 15:30:00,42.49,42.49,42.38,42.4,176800.0,24.9491,24.9491,24.8845,24.8962,176800.0
2006-04-26 15:40:00,42.4,42.56,42.4,42.51,73000.0,24.8962,24.9902,24.8962,24.9608,73000.0
2006-04-26 15:50:00,42.52,42.56,42.49,42.55,110000.0,24.9667,24.9902,24.9491,24.9843,110000.0
2006-04-27 09:30:00,42.12,42.39,41.59,42.29,93800.0,24.7318,24.8904,24.4206,24.8316,93800.0
2006-04-27 09:40:00,42.29,42.46,42.27,42.29,71600.0,24.8316,24.9315,24.8199,24.8316,71600.0
2006-04-27 09:50:00,42.27,42.29,42.1,42.1,68600.0,24.8199,24.8316,24.7201,24.7201,68600.0
2006-04-27 10:00:00,42.1,42.31,42.1,42.3,136200.0,24.7201,24.8434,24.7201,24.8375,136200.0
2006-04-27 10:10:00,42.3,42.36,42.25,42.28,185000.0,24.8375,24.8727,24.8082,24.8258,185000.0
2006-04-27 10:20:00,42.28,42.38,42.25,42.38,108600.0,24.8258,24.8845,24.8082,24.8845,108600.0
2006-04-27 10:30:00,42.36,42.36,42.2,42.31,111200.0,24.8727,24.8727,24.7788,24.8434,111200.0
2006-04-27 10:40:00,42.31,42.35,42.23,42.31,115200.0,24.8434,24.8669,24.7964,24.8434,115200.0
2006-04-27 10:50:00,42.32,42.38,42.27,42.27,57600.0,24.8493,24.8845,24.8199,24.8199,57600.0
2006-04-27 11:00:00,42.27,42.4,42.27,42.37,107600.0,24.8199,24.8962,24.8199,24.8786,107600.0
2006-04-27 11:10:00,42.35,42.39,42.29,42.37,84200.0,24.8669,24.8904,24.8316,24.8786,84200.0
2006-04-27 11:20:00,42.37,42.55,42.37,42.5,64400.0,24.8786,24.9843,24.8786,24.955,64400.0
2006-04-27 11:30:00,42.5,42.5,42.33,42.34,50200.0,24.955,24.955,24.8551,24.861,50200.0
2006-04-27 11:40:00,42.34,42.38,42.3,42.35,49800.0,24.861,24.8845,24.8375,24.8669,49800.0
2006-04-27 11:50:00,42.35,42.46,42.34,42.35,55200.0,24.8669,24.9315,24.861,24.8669,55200.0
2006-04-27 12:00:00,42.37,42.47,42.37,42.43,82000.0,24.8786,24.9373,24.8786,24.9139,82000.0
2006-04-27 12:10:00,42.44,42.53,42.38,42.52,69600.0,24.9197,24.9726,24.8845,24.9667,69600.0
2006-04-27 12:20:00,42.51,42.55,42.44,42.53,58200.0,24.9608,24.9843,24.9197,24.9726,58200.0
2006-04-27 12:30:00,42.52,42.58,42.51,42.55,29800.0,24.9667,25.0019,24.9608,24.9843,29800.0
2006-04-27 12:40:00,42.56,42.58,42.52,42.55,34200.0,24.9902,25.0019,24.9667,24.9843,34200.0
2006-04-27 12:50:00,42.55,42.65,42.54,42.64,39800.0,24.9843,25.043,24.9784,25.0372,39800.0
2006-04-27 13:00:00,42.65,42.65,42.51,42.56,70200.0,25.043,25.043,24.9608,24.9902,70200.0
2006-04-27 13:10:00,42.57,42.58,42.49,42.51,39600.0,24.9961,25.0019,24.9491,24.9608,39600.0
2006-04-27 13:20:00,42.5,42.56,42.48,42.51,34400.0,24.955,24.9902,24.9432,24.9608,34400.0
2006-04-27 13:30:00,42.5,42.51,42.4,42.42,28000.0,24.955,24.9608,24.8962,24.908,28000.0
2006-04-27 13:40:00,42.42,42.51,42.42,42.42,40600.0,24.908,24.9608,24.908,24.908,40600.0
2006-04-27 13:50:00,42.41,42.47,42.41,42.45,36400.0,24.9021,24.9373,24.9021,24.9256,36400.0
2006-04-27 14:00:00,42.45,42.47,42.38,42.46,39000.0,24.9256,24.9373,24.8845,24.9315,39000.0
2006-04-27 14:10:00,42.46,42.47,42.34,42.34,35400.0,24.9315,24.9373,24.861,24.861,35400.0
2006-04-27 14:20:00,42.34,42.46,42.33,42.46,36800.0,24.861,24.9315,24.8551,24.9315,36800.0
2006-04-27 14:30:00,42.46,42.49,42.35,42.49,46000.0,24.9315,24.9491,24.8669,24.9491,46000.0
2006-04-27 14:40:00,42.49,42.51,42.46,42.47,43400.0,24.9491,24.9608,24.9315,24.9373,43400.0
2006-04-27 14:50:00,42.47,42.51,42.47,42.49,35600.0,24.9373,24.9608,24.9373,24.9491,35600.0
2006-04-27 15:00:00,42.48,42.51,42.44,42.5,52400.0,24.9432,24.9608,24.9197,24.955,52400.0
2006-04-27 15:10:00,42.51,42.54,42.46,42.52,61000.0,24.9608,24.9784,24.9315,24.9667,61000.0
2006-04-27 15:20:00,42.52,42.54,42.45,42.46,65400.0,24.9667,24.9784,24.9256,24.9315,65400.0
2006-04-27 15:30:00,42.46,42.46,42.38,42.45,62200.0,24.9315,24.9315,24.8845,24.9256,62200.0
2006-04-27 15:40:00,42.45,42.46,42.38,42.4,56800.0,24.9256,24.9315,24.8845,24.8962,56800.0
2006-04-27 15:50:00,42.4,42.44,42.37,42.38,86200.0,24.8962,24.9197,24.8786,24.8845,86200.0
2006-04-28 09:30:00,42.37,42.51,42.35,42.35,63000.0,24.8786,24.9608,24.8669,24.8669,63000.0
2006-04-28 09:40:00,42.34,42.48,42.21,42.25,48200.0,24.861,24.9432,24.7847,24.8082,48200.0
2006-04-28 09:50:00,42.25,42.42,42.24,42.25,66600.0,24.8082,24.908,24.8023,24.8082,66600.0
2006-04-28 10:00:00,42.24,42.46,42.22,42.36,99400.0,24.8023,24.9315,24.7905,24.8727,99400.0
2006-04-28 10:10:00,42.36,42.63,42.34,42.58,79200.0,24.8727,25.0313,24.861,25.0019,79200.0
2006-04-28 10:20:00,42.57,42.64,42.52,42.59,48800.0,24.9961,25.0372,24.9667,25.0078,48800.0
2006-04-28 10:30:00,42.59,42.59,42.5,42.53,42800.0,25.0078,25.0078,24.955,24.9726,42800.0
2006-04-28 10:40:00,42.55,42.55,42.44,42.5,52600.0,24.9843,24.9843,24.9197,24.955,52600.0
2006-04-28 10:50:00,42.49,42.55,42.47,42.47,36600.0,24.9491,24.9843,24.9373,24.9373,36600.0
2006-04-28 11:00:00,42.47,42.56,42.4,42.51,45800.0,24.9373,24.9902,24.8962,24.9608,45800.0
2006-04-28 11:10:00,42.51,42.59,42.49,42.53,34600.0,24.9608,25.0078,24.9491,24.9726,34600.0
2006-04-28 11:20:00,42.53,42.54,42.44,42.46,84400.0,24.9726,24.9784,24.9197,24.9315,84400.0
2006-04-28 11:30:00,42.45,42.46,42.41,42.43,57400.0,24.9256,24.9315,24.9021,24.9139,57400.0
2006-04-28 11:40:00,42.43,42.49,42.43,42.47,55000.0,24.9139,24.9491,24.9139,24.9373,55000.0
2006-04-28 11:50:00,42.47,42.57,42.46,42.57,45400.0,24.9373,24.9961,24.9315,24.9961,45400.0
2006-04-28 12:00:00,42.57,42.57,42.48,42.5,45600.0,24.9961,24.9961,24.9432,24.955,45600.0
2006-04-28 12:10:00,42.5,42.56,42.49,42.52,22800.0,24.955,24.9902,24.9491,24.9667,22800.0
2006-04-28 12:20:00,42.54,42.54,42.48,42.48,19800.0,24.9784,24.9784,24.9432,24.9432,19800.0
2006-04-28 12:30:00,42.48,42.51,42.48,42.48,29600.0,24.9432,24.9608,24.9432,24.9432,29600.0
2006-04-28 12:40:00,42.48,42.48,42.38,42.38,34000.0,24.9432,24.9432,24.8845,24.8845,34000.0
2006-04-28 12:50:00,42.38,42.44,42.35,42.42,24400.0,24.8845,24.9197,24.8669,24.908,24400.0
2006-04-28 13:00:00,42.42,42.51,42.4,42.47,35200.0,24.908,24.9608,24.8962,24.9373,35200.0
2006-04-28 13:10:00,42.47,42.51,42.46,42.5,14600.0,24.9373,24.9608,24.9315,24.955,14600.0
2006-04-28 13:20:00,42.49,42.53,42.43,42.52,15400.0,24.9491,24.9726,24.9139,24.9667,15400.0
2006-04-28 13:30:00,42.51,42.56,42.5,42.53,13400.0,24.9608,24.9902,24.955,24.9726,13400.0
2006-04-28 13:40:00,42.52,42.56,42.49,42.49,14800.0,24.9667,24.9902,24.9491,24.9491,14800.0
2006-04-28 13:50:00,42.49,42.56,42.49,42.52,35600.0,24.9491,24.9902,24.9491,24.9667,35600.0
2006-04-28 14:00:00,42.52,42.53,42.49,42.51,35600.0,24.9667,24.9726,24.9491,24.9608,35600.0
2006-04-28 14:10:00,42.52,42.55,42.5,42.5,23000.0,24.9667,24.9843,24.955,24.955,23000.0
2006-04-28 14:20:00,42.49,42.54,42.46,42.49,19600.0,24.9491,24.9784,24.9315,24.9491,19600.0
2006-04-28 14:30:00,42.49,42.52,42.43,42.49,27400.0,24.9491,24.9667,24.9139,24.9491,27400.0
2006-04-28 14:40:00,42.49,42.49,42.43,42.47,20600.0,24.9491,24.9491,24.9139,24.9373,20600.0
2006-04-28 14:50:00,42.48,42.52,42.48,42.51,33400.0,24.9432,24.9667,24.9432,24.9608,33400.0
2006-04-28 15:00:00,42.51,42.55,42.48,42.55,43000.0,24.9608,24.9843,24.9432,24.9843,43000.0
2006-04-28 15:10:00,42.56,42.58,42.52,42.53,55800.0,24.9902,25.0019,24.9667,24.9726,55800.0
2006-04-28 15:20:00,42.52,42.55,42.5,42.52,56200.0,24.9667,24.9843,24.955,24.9667,56200.0
2006-04-28 15:30:00,42.51,42.56,42.48,42.55,41800.0,24.9608,24.9902,24.9432,24.9843,41800.0
2006-04-28 15:40:00,42.53,42.55,42.47,42.49,73000.0,24.9726,24.9843,24.9373,24.9491,73000.0
2006-04-28 15:50:00,42.5,42.52,42.47,42.49,78000.0,24.955,24.9667,24.9373,24.9491,78000.0
2006-05-01 09:30:00,42.45,42.9,42.43,42.85,101600.0,24.9256,25.1898,24.9139,25.1605,101600.0
2006-05-01 09:40:00,42.82,42.93,42.7,42.83,73800.0,25.1429,25.2074,25.0724,25.1487,73800.0
2006-05-01 09:50:00,42.83,42.96,42.62,42.63,59200.0,25.1487,25.2251,25.0254,25.0313,59200.0
2006-05-01 10:00:00,42.63,42.75,42.57,42.75,63000.0,25.0313,25.1017,24.9961,25.1017,63000.0
2006-05-01 10:10:00,42.74,42.83,42.68,42.76,29200.0,25.0959,25.1487,25.0606,25.1076,29200.0
2006-05-01 10:20:00,42.76,42.76,42.68,42.76,30200.0,25.1076,25.1076,25.0606,25.1076,30200.0
2006-05-01 10:30:00,42.74,42.77,42.65,42.66,33600.0,25.0959,25.1135,25.043,25.0489,33600.0
2006-05-01 10:40:00,42.66,42.72,42.62,42.66,40400.0,25.0489,25.0841,25.0254,25.0489,40400.0
2006-05-01 10:50:00,42.7,42.76,42.63,42.73,42400.0,25.0724,25.1076,25.0313,25.09,42400.0
2006-05-01 11:00:00,42.74,42.81,42.63,42.65,142400.0,25.0959,25.137,25.0313,25.043,142400.0
2006-05-01 11:10:00,42.64,42.72,42.63,42.72,19000.0,25.0372,25.0841,25.0313,25.0841,19000.0
2006-05-01 11:20:00,42.71,42.72,42.66,42.7,27400.0,25.0783,25.0841,25.0489,25.0724,27400.0
2006-05-01 11:30:00,42.7,42.79,42.68,42.75,20600.0,25.0724,25.1252,25.0606,25.1017,20600.0
2006-05-01 11:40:00,42.75,42.75,42.63,42.72,20600.0,25.1017,25.1017,25.0313,25.0841,20600.0
2006-05-01 11:50:00,42.72,42.74,42.69,42.71,37400.0,25.0841,25.0959,25.0665,25.0783,37400.0
2006-05-01 12:00:00,42.71,42.74,42.66,42.69,24200.0,25.0783,25.0959,25.0489,25.0665,24200.0
2006-05-01 12:10:00,42.69,42.75,42.67,42.69,13200.0,25.0665,25.1017,25.0548,25.0665,13200.0
2006-05-01 12:20:00,42.68,42.68,42.58,42.62,30200.0,25.0606,25.0606,25.0019,25.0254,30200.0
2006-05-01 12:30:00,42.62,42.62,42.53,42.55,39200.0,25.0254,25.0254,24.9726,24.9843,39200.0
2006-05-01 12:40:00,42.56,42.65,42.56,42.65,55800.0,24.9902,25.043,24.9902,25.043,55800.0
2006-05-01 12:50:00,42.65,42.7,42.63,42.68,21200.0,25.043,25.0724,25.0313,25.0606,21200.0
2006-05-01 13:00:00,42.68,42.69,42.65,42.65,65600.0,25.0606,25.0665,25.043,25.043,65600.0
2006-05-01 13:10:00,42.64,42.69,42.62,42.66,54000.0,25.0372,25.0665,25.0254,25.0489,54000.0
2006-05-01 13:20:00,42.66,42.72,42.63,42.67,80200.0,25.0489,25.0841,25.0313,25.0548,80200.0
2006-05-01 13:30:00,42.67,42.73,42.65,42.73,20000.0,25.0548,25.09,25.043,25.09,20000.0
2006-05-01 13:40:00,42.73,42.73,42.67,42.68,25000.0,25.09,25.09,25.0548,25.0606,25000.0
2006-05-01 13:50:00,42.69,42.77,42.68,42.76,26000.0,25.0665,25.1135,25.0606,25.1076,26000.0
2006-05-01 14:00:00,42.75,42.79,42.74,42.79,38600.0,25.1017,25.1252,25.0959,25.1252,38600.0
2006-05-01 14:10:00,42.78,42.96,42.77,42.95,125000.0,25.1194,25.2251,25.1135,25.2192,125000.0
2006-05-01 14:20:00,42.95,42.97,42.92,42.94,66600.0,25.2192,25.2309,25.2016,25.2133,66600.0
2006-05-01 14:30:00,42.94,42.99,42.93,42.98,57800.0,25.2133,25.2427,25.2074,25.2368,57800.0
2006-05-01 14:40:00,42.98,43.07,42.98,43.04,80200.0,25.2368,25.2896,25.2368,25.272,80200.0
2006-05-01 14:50:00,43.05,43.06,42.97,43.01,61600.0,25.2779,25.2838,25.2309,25.2544,61600.0
2006-05-01 15:00:00,43.02,43.08,42.98,42.99,73000.0,25.2603,25.2955,25.2368,25.2427,73000.0
2006-05-01 15:10:00,43.0,43.04,42.98,42.98,104400.0,25.2485,25.272,25.2368,25.2368,104400.0
2006-05-01 15:20:00,42.98,42.98,42.77,42.9,95200.0,25.2368,25.2368,25.1135,25.1898,95200.0
2006-05-01 15:30:00,42.9,42.9,42.68,42.72,148000.0,25.1898,25.1898,25.0606,25.0841,148000.0
2006-05-01 15:40:00,42.74,42.87,42.66,42.87,87800.0,25.0959,25.1722,25.0489,25.1722,87800.0
2006-05-01 15:50:00,42.86,42.87,42.67,42.69,155200.0,25.1663,25.1722,25.0548,25.0665,155200.0
2006-05-02 09:30:00,43.33,45.21,43.33,43.95,20800.0,25.4423,26.5462,25.4423,25.8064,20800.0
2006-05-02 09:40:00,43.75,43.75,43.37,43.37,719400.0,25.6889,25.6889,25.4658,25.4658,719400.0
2006-05-02 09:50:00,43.35,43.54,43.28,43.49,273800.0,25.4541,25.5656,25.413,25.5363,273800.0
2006-05-02 10:00:00,43.49,43.72,43.41,43.56,445400.0,25.5363,25.6713,25.4893,25.5774,445400.0
2006-05-02 10:10:00,43.58,43.72,43.55,43.64,238800.0,25.5891,25.6713,25.5715,25.6243,238800.0
2006-05-02 10:20:00,43.64,43.71,43.6,43.7,179000.0,25.6243,25.6654,25.6008,25.6596,179000.0
2006-05-02 10:30:00,43.7,43.72,43.52,43.66,205800.0,25.6596,25.6713,25.5539,25.6361,205800.0
2006-05-02 10:40:00,43.67,43.75,43.63,43.74,289000.0,25.6419,25.6889,25.6185,25.6831,289000.0
2006-05-02 10:50:00,43.74,43.75,43.67,43.69,182000.0,25.6831,25.6889,25.6419,25.6537,182000.0
2006-05-02 11:00:00,43.69,43.7,43.51,43.51,174400.0,25.6537,25.6596,25.548,25.548,174400.0
2006-05-02 11:10:00,43.51,43.52,43.4,43.5,190200.0,25.548,25.5539,25.4834,25.5421,190200.0
2006-05-02 11:20:00,43.49,43.51,43.4,43.41,185000.0,25.5363,25.548,25.4834,25.4893,185000.0
2006-05-02 11:30:00,43.42,43.43,43.36,43.38,98000.0,25.4952,25.501,25.4599,25.4717,98000.0
2006-05-02 11:40:00,43.38,43.42,43.36,43.42,51400.0,25.4717,25.4952,25.4599,25.4952,51400.0
2006-05-02 11:50:00,43.43,43.45,43.4,43.44,55200.0,25.501,25.5128,25.4834,25.5069,55200.0
2006-05-02 12:00:00,43.45,43.45,43.37,43.4,41400.0,25.5128,25.5128,25.4658,25.4834,41400.0
2006-05-02 12:10:00,43.4,43.4,43.25,43.3,62000.0,25.4834,25.4834,25.3953,25.4247,62000.0
2006-05-02 12:20:00,43.32,43.41,43.32,43.41,41800.0,25.4364,25.4893,25.4364,25.4893,41800.0
2006-05-02 12:30:00,43.4,43.44,43.38,43.44,74600.0,25.4834,25.5069,25.4717,25.5069,74600.0
2006-05-02 12:40:00,43.44,43.45,43.43,43.44,64000.0,25.5069,25.5128,25.501,25.5069,64000.0
2006-05-02 12:50:00,43.44,43.44,43.41,43.43,31600.0,25.5069,25.5069,25.4893,25.501,31600.0
2006-05-02 13:00:00,43.43,43.43,43.4,43.41,109400.0,25.501,25.501,25.4834,25.4893,109400.0
2006-05-02 13:10:00,43.41,43.43,43.39,43.4,56200.0,25.4893,25.501,25.4775,25.4834,56200.0
2006-05-02 13:20:00,43.4,43.42,43.4,43.42,52800.0,25.4834,25.4952,25.4834,25.4952,52800.0
2006-05-02 13:30:00,43.42,43.42,43.37,43.38,148400.0,25.4952,25.4952,25.4658,25.4717,148400.0
2006-05-02 13:40:00,43.37,43.43,43.37,43.42,128800.0,25.4658,25.501,25.4658,25.4952,128800.0
2006-05-02 13:50:00,43.42,43.43,43.39,43.43,44400.0,25.4952,25.501,25.4775,25.501,44400.0
2006-05-02 14:00:00,43.43,43.44,43.38,43.38,116400.0,25.501,25.5069,25.4717,25.4717,116400.0
2006-05-02 14:10:00,43.38,43.45,43.38,43.44,121600.0,25.4717,25.5128,25.4717,25.5069,121600.0
2006-05-02 14:20:00,43.44,43.46,43.43,43.44,76800.0,25.5069,25.5186,25.501,25.5069,76800.0
2006-05-02 14:30:00,43.44,43.45,43.4,43.41,60800.0,25.5069,25.5128,25.4834,25.4893,60800.0
2006-05-02 14:40:00,43.41,43.44,43.38,43.4,72400.0,25.4893,25.5069,25.4717,25.4834,72400.0
2006-05-02 14:50:00,43.38,43.4,43.34,43.35,106200.0,25.4717,25.4834,25.4482,25.4541,106200.0
2006-05-02 15:00:00,43.34,43.39,43.31,43.36,136000.0,25.4482,25.4775,25.4306,25.4599,136000.0
2006-05-02 15:10:00,43.37,43.42,43.37,43.38,83200.0,25.4658,25.4952,25.4658,25.4717,83200.0
2006-05-02 15:20:00,43.38,43.38,43.12,43.12,229200.0,25.4717,25.4717,25.319,25.319,229200.0
2006-05-02 15:30:00,43.12,43.26,43.05,43.26,119200.0,25.319,25.4012,25.2779,25.4012,119200.0
2006-05-02 15:40:00,43.24,43.32,43.24,43.27,89400.0,25.3895,25.4364,25.3895,25.4071,89400.0
2006-05-02 15:50:00,43.27,43.35,43.26,43.26,189200.0,25.4071,25.4541,25.4012,25.4012,189200.0
2006-05-03 09:30:00,43.27,43.47,43.15,43.47,168000.0,25.4071,25.5245,25.3366,25.5245,168000.0
2006-05-03 09:40:00,43.47,43.5,43.38,43.49,98600.0,25.5245,25.5421,25.4717,25.5363,98600.0
2006-05-03 09:50:00,43.49,43.5,43.37,43.38,86000.0,25.5363,25.5421,25.4658,25.4717,86000.0
2006-05-03 10:00:00,43.38,43.41,43.33,43.34,99200.0,25.4717,25.4893,25.4423,25.4482,99200.0
2006-05-03 10:10:00,43.35,43.36,43.26,43.35,106400.0,25.4541,25.4599,25.4012,25.4541,106400.0
2006-05-03 10:20:00,43.36,43.36,43.33,43.35,92200.0,25.4599,25.4599,25.4423,25.4541,92200.0
2006-05-03 10:30:00,43.35,43.38,43.27,43.31,59600.0,25.4541,25.4717,25.4071,25.4306,59600.0
2006-05-03 10:40:00,43.31,43.33,43.24,43.32,54000.0,25.4306,25.4423,25.3895,25.4364,54000.0
2006-05-03 10:50:00,43.32,43.42,43.31,43.41,60600.0,25.4364,25.4952,25.4306,25.4893,60600.0
2006-05-03 11:00:00,43.41,43.45,43.36,43.37,95400.0,25.4893,25.5128,25.4599,25.4658,95400.0
2006-05-03 11:10:00,43.37,43.37,43.27,43.31,59000.0,25.4658,25.4658,25.4071,25.4306,59000.0
2006-05-03 11:20:00,43.3,43.3,43.12,43.14,60600.0,25.4247,25.4247,25.319,25.3307,60600.0
2006-05-03 11:30:00,43.14,43.2,43.13,43.18,38800.0,25.3307,25.366,25.3249,25.3542,38800.0
2006-05-03 11:40:00,43.18,43.24,43.16,43.18,82800.0,25.3542,25.3895,25.3425,25.3542,82800.0
2006-05-03 11:50:00,43.18,43.24,43.18,43.19,54000.0,25.3542,25.3895,25.3542,25.3601,54000.0
2006-05-03 12:00:00,43.19,43.23,43.17,43.2,46200.0,25.3601,25.3836,25.3484,25.366,46200.0
2006-05-03 12:10:00,43.2,43.26,43.19,43.26,78400.0,25.366,25.4012,25.3601,25.4012,78400.0
2006-05-03 12:20:00,43.27,43.33,43.24,43.32,77600.0,25.4071,25.4423,25.3895,25.4364,77600.0
2006-05-03 12:30:00,43.32,43.35,43.3,43.3,35400.0,25.4364,25.4541,25.4247,25.4247,35400.0
2006-05-03 12:40:00,43.31,43.36,43.31,43.34,38800.0,25.4306,25.4599,25.4306,25.4482,38800.0
2006-05-03 12:50:00,43.35,43.36,43.33,43.33,27200.0,25.4541,25.4599,25.4423,25.4423,27200.0
2006-05-03 13:00:00,43.33,43.35,43.31,43.35,63200.0,25.4423,25.4541,25.4306,25.4541,63200.0
2006-05-03 13:10:00,43.35,43.38,43.34,43.34,37400.0,25.4541,25.4717,25.4482,25.4482,37400.0
2006-05-03 13:20:00,43.34,43.35,43.3,43.32,38600.0,25.4482,25.4541,25.4247,25.4364,38600.0
2006-05-03 13:30:00,43.31,43.34,43.31,43.33,38200.0,25.4306,25.4482,25.4306,25.4423,38200.0
2006-05-03 13:40:00,43.34,43.35,43.26,43.26,51600.0,25.4482,25.4541,25.4012,25.4012,51600.0
2006-05-03 13:50:00,43.26,43.29,43.24,43.25,42000.0,25.4012,25.4188,25.3895,25.3953,42000.0
2006-05-03 14:00:00,43.26,43.27,43.15,43.16,62600.0,25.4012,25.4071,25.3366,25.3425,62600.0
2006-05-03 14:10:00,43.15,43.22,43.1,43.16,72600.0,25.3366,25.3777,25.3073,25.3425,72600.0
2006-05-03 14:20:00,43.16,43.2,43.13,43.14,51200.0,25.3425,25.366,25.3249,25.3307,51200.0
2006-05-03 14:30:00,43.15,43.16,43.1,43.11,73800.0,25.3366,25.3425,25.3073,25.3131,73800.0
2006-05-03 14:40:00,43.11,43.21,43.1,43.2,116000.0,25.3131,25.3718,25.3073,25.366,116000.0
2006-05-03 14:50:00,43.2,43.2,43.14,43.2,25000.0,25.366,25.366,25.3307,25.366,25000.0
2006-05-03 15:00:00,43.2,43.27,43.18,43.27,56800.0,25.366,25.4071,25.3542,25.4071,56800.0
2006-05-03 15:10:00,43.27,43.31,43.24,43.24,34400.0,25.4071,25.4306,25.3895,25.3895,34400.0
2006-05-03 15:20:00,43.25,43.29,43.23,43.26,39400.0,25.3953,25.4188,25.3836,25.4012,39400.0
2006-05-03 15:30:00,43.27,43.44,43.27,43.38,74200.0,25.4071,25.5069,25.4071,25.4717,74200.0
2006-05-03 15:40:00,43.38,43.44,43.29,43.3,73400.0,25.4717,25.5069,25.4188,25.4247,73400.0
2006-05-03 15:50:00,43.3,43.33,43.26,43.27,138000.0,25.4247,25.4423,25.4012,25.4071,138000.0
2006-05-04 09:30:00,43.48,43.49,43.4,43.44,91600.0,25.5304,25.5363,25.4834,25.5069,91600.0
2006-05-04 09:40:00,43.47,43.69,43.44,43.65,199600.0,25.5245,25.6537,25.5069,25.6302,199600.0
2006-05-04 09:50:00,43.65,43.81,43.65,43.77,124400.0,25.6302,25.7242,25.6302,25.7007,124400.0
2006-05-04 10:00:00,43.77,43.93,43.72,43.93,113800.0,25.7007,25.7946,25.6713,25.7946,113800.0
2006-05-04 10:10:00,43.94,43.94,43.84,43.9,494000.0,25.8005,25.8005,25.7418,25.777,494000.0
2006-05-04 10:20:00,43.9,43.9,43.79,43.83,133400.0,25.777,25.777,25.7124,25.7359,133400.0
2006-05-04 10:30:00,43.83,43.84,43.5,43.6,114000.0,25.7359,25.7418,25.5421,25.6008,114000.0
2006-05-04 10:40:00,43.6,43.67,43.55,43.63,85000.0,25.6008,25.6419,25.5715,25.6185,85000.0
2006-05-04 10:50:00,43.63,43.65,43.56,43.57,113200.0,25.6185,25.6302,25.5774,25.5832,113200.0
2006-05-04 11:00:00,43.57,43.58,43.52,43.55,189600.0,25.5832,25.5891,25.5539,25.5715,189600.0
2006-05-04 11:10:00,43.56,43.65,43.56,43.62,118400.0,25.5774,25.6302,25.5774,25.6126,118400.0
2006-05-04 11:20:00,43.62,43.63,43.56,43.56,102000.0,25.6126,25.6185,25.5774,25.5774,102000.0
2006-05-04 11:30:00,43.56,43.6,43.54,43.58,103800.0,25.5774,25.6008,25.5656,25.5891,103800.0
2006-05-04 11:40:00,43.58,43.6,43.55,43.6,49200.0,25.5891,25.6008,25.5715,25.6008,49200.0
2006-05-04 11:50:00,43.59,43.59,43.55,43.59,48600.0,25.595,25.595,25.5715,25.595,48600.0
2006-05-04 12:00:00,43.6,43.62,43.59,43.6,39600.0,25.6008,25.6126,25.595,25.6008,39600.0
2006-05-04 12:10:00,43.6,43.6,43.5,43.5,38400.0,25.6008,25.6008,25.5421,25.5421,38400.0
2006-05-04 12:20:00,43.49,43.55,43.39,43.39,232000.0,25.5363,25.5715,25.4775,25.4775,232000.0
2006-05-04 12:30:00,43.38,43.55,43.29,43.32,426400.0,25.4717,25.5715,25.4188,25.4364,426400.0
2006-05-04 12:40:00,43.32,43.41,43.31,43.39,83600.0,25.4364,25.4893,25.4306,25.4775,83600.0
2006-05-04 12:50:00,43.39,43.39,43.24,43.24,59200.0,25.4775,25.4775,25.3895,25.3895,59200.0
2006-05-04 13:00:00,43.24,43.3,43.24,43.27,78600.0,25.3895,25.4247,25.3895,25.4071,78600.0
2006-05-04 13:10:00,43.26,43.3,43.25,43.28,40600.0,25.4012,25.4247,25.3953,25.413,40600.0
2006-05-04 13:20:00,43.29,43.29,43.18,43.19,76200.0,25.4188,25.4188,25.3542,25.3601,76200.0
2006-05-04 13:30:00,43.19,43.2,43.15,43.16,94400.0,25.3601,25.366,25.3366,25.3425,94400.0
2006-05-04 13:40:00,43.16,43.18,43.13,43.13,77200.0,25.3425,25.3542,25.3249,25.3249,77200.0
2006-05-04 13:50:00,43.14,43.18,43.13,43.17,110600.0,25.3307,25.3542,25.3249,25.3484,110600.0
2006-05-04 14:00:00,43.17,43.2,43.16,43.2,107200.0,25.3484,25.366,25.3425,25.366,107200.0
2006-05-04 14:10:00,43.2,43.26,43.2,43.24,116800.0,25.366,25.4012,25.366,25.3895,116800.0
2006-05-04 14:20:00,43.24,43.26,43.22,43.24,51800.0,25.3895,25.4012,25.3777,25.3895,51800.0
2006-05-04 14:30:00,43.24,43.26,43.2,43.21,53200.0,25.3895,25.4012,25.366,25.3718,53200.0
2006-05-04 14:40:00,43.21,43.27,43.21,43.23,60000.0,25.3718,25.4071,25.3718,25.3836,60000.0
2006-05-04 14:50:00,43.23,43.23,43.14,43.14,71200.0,25.3836,25.3836,25.3307,25.3307,71200.0
2006-05-04 15:00:00,43.15,43.23,43.14,43.18,93400.0,25.3366,25.3836,25.3307,25.3542,93400.0
2006-05-04 15:10:00,43.18,43.25,43.17,43.22,69400.0,25.3542,25.3953,25.3484,25.3777,69400.0
2006-05-04 15:20:00,43.21,43.22,43.06,43.1,177800.0,25.3718,25.3777,25.2838,25.3073,177800.0
2006-05-04 15:30:00,43.1,43.22,43.1,43.22,118200.0,25.3073,25.3777,25.3073,25.3777,118200.0
2006-05-04 15:40:00,43.21,43.31,43.19,43.3,141800.0,25.3718,25.4306,25.3601,25.4247,141800.0
2006-05-04 15:50:00,43.31,43.35,43.29,43.33,224600.0,25.4306,25.4541,25.4188,25.4423,224600.0
2006-05-05 09:30:00,43.34,43.67,43.34,43.64,151800.0,25.4482,25.6419,25.4482,25.6243,151800.0
2006-05-05 09:40:00,43.65,43.92,43.62,43.85,189600.0,25.6302,25.7887,25.6126,25.7476,189600.0
2006-05-05 09:50:00,43.85,43.98,43.8,43.97,99200.0,25.7476,25.824,25.7183,25.8181,99200.0
2006-05-05 10:00:00,43.97,44.06,43.95,43.95,199400.0,25.8181,25.8709,25.8064,25.8064,199400.0
2006-05-05 10:10:00,43.95,44.04,43.92,43.99,119800.0,25.8064,25.8592,25.7887,25.8298,119800.0
2006-05-05 10:20:00,43.99,43.99,43.8,43.82,196800.0,25.8298,25.8298,25.7183,25.73,196800.0
2006-05-05 10:30:00,43.82,43.85,43.78,43.83,140200.0,25.73,25.7476,25.7065,25.7359,140200.0
2006-05-05 10:40:00,43.81,43.81,43.67,43.69,170000.0,25.7242,25.7242,25.6419,25.6537,170000.0
2006-05-05 10:50:00,43.68,43.75,43.67,43.74,61600.0,25.6478,25.6889,25.6419,25.6831,61600.0
2006-05-05 11:00:00,43.74,43.78,43.72,43.74,93800.0,25.6831,25.7065,25.6713,25.6831,93800.0
2006-05-05 11:10:00,43.74,43.75,43.72,43.74,53200.0,25.6831,25.6889,25.6713,25.6831,53200.0
2006-05-05 11:20:00,43.73,43.75,43.72,43.74,119800.0,25.6772,25.6889,25.6713,25.6831,119800.0
2006-05-05 11:30:00,43.74,43.83,43.73,43.75,114000.0,25.6831,25.7359,25.6772,25.6889,114000.0
2006-05-05 11:40:00,43.76,43.83,43.74,43.78,114200.0,25.6948,25.7359,25.6831,25.7065,114200.0
2006-05-05 11:50:00,43.77,43.79,43.73,43.76,69400.0,25.7007,25.7124,25.6772,25.6948,69400.0
2006-05-05 12:00:00,43.75,43.79,43.74,43.79,62800.0,25.6889,25.7124,25.6831,25.7124,62800.0
2006-05-05 12:10:00,43.77,43.87,43.76,43.85,140600.0,25.7007,25.7594,25.6948,25.7476,140600.0
2006-05-05 12:20:00,43.85,43.96,43.84,43.96,52600.0,25.7476,25.8122,25.7418,25.8122,52600.0
2006-05-05 12:30:00,43.97,44.02,43.96,44.02,104000.0,25.8181,25.8475,25.8122,25.8475,104000.0
2006-05-05 12:40:00,44.02,44.05,43.97,43.98,70200.0,25.8475,25.8651,25.8181,25.824,70200.0
2006-05-05 12:50:00,43.99,44.02,43.98,43.99,58800.0,25.8298,25.8475,25.824,25.8298,58800.0
2006-05-05 13:00:00,43.99,44.01,43.97,44.01,40000.0,25.8298,25.8416,25.8181,25.8416,40000.0
2006-05-05 13:10:00,44.01,44.02,43.99,43.99,47000.0,25.8416,25.8475,25.8298,25.8298,47000.0
2006-05-05 13:20:00,44.0,44.01,43.97,43.97,64600.0,25.8357,25.8416,25.8181,25.8181,64600.0
2006-05-05 13:30:00,43.97,43.98,43.96,43.98,84800.0,25.8181,25.824,25.8122,25.824,84800.0
2006-05-05 13:40:00,43.98,44.0,43.96,43.99,46000.0,25.824,25.8357,25.8122,25.8298,46000.0
2006-05-05 13:50:00,43.99,44.01,43.98,43.99,42600.0,25.8298,25.8416,25.824,25.8298,42600.0
2006-05-05 14:00:00,43.98,43.98,43.92,43.92,59400.0,25.824,25.824,25.7887,25.7887,59400.0
2006-05-05 14:10:00,43.92,43.97,43.92,43.96,60600.0,25.7887,25.8181,25.7887,25.8122,60600.0
2006-05-05 14:20:00,43.96,44.0,43.96,43.99,60400.0,25.8122,25.8357,25.8122,25.8298,60400.0
2006-05-05 14:30:00,43.99,44.01,43.9,43.92,116600.0,25.8298,25.8416,25.777,25.7887,116600.0
2006-05-05 14:40:00,43.9,43.96,43.9,43.96,57000.0,25.777,25.8122,25.777,25.8122,57000.0
2006-05-05 14:50:00,43.95,43.95,43.89,43.89,60200.0,25.8064,25.8064,25.7711,25.7711,60200.0
2006-05-05 15:00:00,43.88,43.88,43.8,43.8,69400.0,25.7653,25.7653,25.7183,25.7183,69400.0
2006-05-05 15:10:00,43.8,43.85,43.79,43.8,65600.0,25.7183,25.7476,25.7124,25.7183,65600.0
2006-05-05 15:20:00,43.79,43.81,43.74,43.77,55400.0,25.7124,25.7242,25.6831,25.7007,55400.0
2006-05-05 15:30:00,43.78,43.84,43.77,43.78,50800.0,25.7065,25.7418,25.7007,25.7065,50800.0
2006-05-05 15:40:00,43.77,43.81,43.75,43.77,69600.0,25.7007,25.7242,25.6889,25.7007,69600.0
2006-05-05 15:50:00,43.79,43.82,43.77,43.77,71200.0,25.7124,25.73,25.7007,25.7007,71200.0
2006-05-08 09:30:00,43.86,44.15,43.86,43.99,103600.0,25.7535,25.9238,25.7535,25.8298,103600.0
2006-05-08 09:40:00,43.98,43.98,43.88,43.9,55600.0,25.824,25.824,25.7653,25.777,55600.0
2006-05-08 09:50:00,43.91,43.95,43.8,43.8,65200.0,25.7829,25.8064,25.7183,25.7183,65200.0
2006-05-08 10:00:00,43.79,43.81,43.71,43.71,64600.0,25.7124,25.7242,25.6654,25.6654,64600.0
2006-05-08 10:10:00,43.71,43.72,43.6,43.63,125400.0,25.6654,25.6713,25.6008,25.6185,125400.0
2006-05-08 10:20:00,43.63,43.65,43.55,43.62,120400.0,25.6185,25.6302,25.5715,25.6126,120400.0
2006-05-08 10:30:00,43.63,43.65,43.58,43.6,77400.0,25.6185,25.6302,25.5891,25.6008,77400.0
2006-05-08 10:40:00,43.58,43.62,43.47,43.49,82200.0,25.5891,25.6126,25.5245,25.5363,82200.0
2006-05-08 10:50:00,43.46,43.52,43.45,43.51,56000.0,25.5186,25.5539,25.5128,25.548,56000.0
2006-05-08 11:00:00,43.49,43.53,43.49,43.53,42000.0,25.5363,25.5597,25.5363,25.5597,42000.0
2006-05-08 11:10:00,43.52,43.53,43.48,43.51,68200.0,25.5539,25.5597,25.5304,25.548,68200.0
2006-05-08 11:20:00,43.49,43.5,43.38,43.49,42600.0,25.5363,25.5421,25.4717,25.5363,42600.0
2006-05-08 11:30:00,43.49,43.52,43.45,43.48,32600.0,25.5363,25.5539,25.5128,25.5304,32600.0
2006-05-08 11:40:00,43.47,43.48,43.45,43.46,23400.0,25.5245,25.5304,25.5128,25.5186,23400.0
2006-05-08 11:50:00,43.48,43.52,43.47,43.5,27800.0,25.5304,25.5539,25.5245,25.5421,27800.0
2006-05-08 12:00:00,43.5,43.52,43.49,43.52,27000.0,25.5421,25.5539,25.5363,25.5539,27000.0
2006-05-08 12:10:00,43.52,43.52,43.45,43.45,32800.0,25.5539,25.5539,25.5128,25.5128,32800.0
2006-05-08 12:20:00,43.45,43.49,43.44,43.47,27600.0,25.5128,25.5363,25.5069,25.5245,27600.0
2006-05-08 12:30:00,43.47,43.53,43.47,43.52,30200.0,25.5245,25.5597,25.5245,25.5539,30200.0
2006-05-08 12:40:00,43.52,43.68,43.52,43.68,36800.0,25.5539,25.6478,25.5539,25.6478,36800.0
2006-05-08 12:50:00,43.69,43.72,43.69,43.7,42400.0,25.6537,25.6713,25.6537,25.6596,42400.0
2006-05-08 13:00:00,43.7,43.72,43.66,43.67,31800.0,25.6596,25.6713,25.6361,25.6419,31800.0
2006-05-08 13:10:00,43.65,43.67,43.63,43.65,26200.0,25.6302,25.6419,25.6185,25.6302,26200.0
2006-05-08 13:20:00,43.66,43.7,43.66,43.67,22800.0,25.6361,25.6596,25.6361,25.6419,22800.0
2006-05-08 13:30:00,43.66,43.68,43.65,43.65,20400.0,25.6361,25.6478,25.6302,25.6302,20400.0
2006-05-08 13:40:00,43.65,43.65,43.59,43.59,47800.0,25.6302,25.6302,25.595,25.595,47800.0
2006-05-08 13:50:00,43.59,43.59,43.51,43.51,71000.0,25.595,25.595,25.548,25.548,71000.0
2006-05-08 14:00:00,43.51,43.54,43.49,43.53,58600.0,25.548,25.5656,25.5363,25.5597,58600.0
2006-05-08 14:10:00,43.53,43.54,43.51,43.52,50400.0,25.5597,25.5656,25.548,25.5539,50400.0
2006-05-08 14:20:00,43.52,43.55,43.51,43.55,34800.0,25.5539,25.5715,25.548,25.5715,34800.0
2006-05-08 14:30:00,43.55,43.57,43.53,43.55,47600.0,25.5715,25.5832,25.5597,25.5715,47600.0
2006-05-08 14:40:00,43.55,43.56,43.49,43.49,45800.0,25.5715,25.5774,25.5363,25.5363,45800.0
2006-05-08 14:50:00,43.5,43.56,43.46,43.55,57000.0,25.5421,25.5774,25.5186,25.5715,57000.0
2006-05-08 15:00:00,43.56,43.57,43.54,43.55,49000.0,25.5774,25.5832,25.5656,25.5715,49000.0
2006-05-08 15:10:00,43.55,43.56,43.49,43.51,83600.0,25.5715,25.5774,25.5363,25.548,83600.0
2006-05-08 15:20:00,43.51,43.55,43.5,43.52,75400.0,25.548,25.5715,25.5421,25.5539,75400.0
2006-05-08 15:30:00,43.52,43.58,43.5,43.51,56400.0,25.5539,25.5891,25.5421,25.548,56400.0
2006-05-08 15:40:00,43.52,43.52,43.46,43.47,82600.0,25.5539,25.5539,25.5186,25.5245,82600.0
2006-05-08 15:50:00,43.46,43.6,43.46,43.54,121800.0,25.5186,25.6008,25.5186,25.5656,121800.0
2006-05-09 09:30:00,43.54,43.54,43.26,43.29,116000.0,25.5656,25.5656,25.4012,25.4188,116000.0
2006-05-09 09:40:00,43.29,43.41,43.26,43.4,82000.0,25.4188,25.4893,25.4012,25.4834,82000.0
2006-05-09 09:50:00,43.4,43.56,43.4,43.5,46600.0,25.4834,25.5774,25.4834,25.5421,46600.0
2006-05-09 10:00:00,43.47,43.51,43.46,43.49,48800.0,25.5245,25.548,25.5186,25.5363,48800.0
2006-05-09 10:10:00,43.5,43.54,43.44,43.44,47400.0,25.5421,25.5656,25.5069,25.5069,47400.0
2006-05-09 10:20:00,43.42,43.42,43.35,43.38,56600.0,25.4952,25.4952,25.4541,25.4717,56600.0
2006-05-09 10:30:00,43.38,43.4,43.35,43.39,47400.0,25.4717,25.4834,25.4541,25.4775,47400.0
2006-05-09 10:40:00,43.38,43.41,43.37,43.38,36800.0,25.4717,25.4893,25.4658,25.4717,36800.0
2006-05-09 10:50:00,43.39,43.42,43.38,43.42,37200.0,25.4775,25.4952,25.4717,25.4952,37200.0
2006-05-09 11:00:00,43.42,43.42,43.35,43.39,35200.0,25.4952,25.4952,25.4541,25.4775,35200.0
2006-05-09 11:10:00,43.38,43.43,43.37,43.43,28600.0,25.4717,25.501,25.4658,25.501,28600.0
2006-05-09 11:20:00,43.43,43.44,43.38,43.4,27000.0,25.501,25.5069,25.4717,25.4834,27000.0
2006-05-09 11:30:00,43.4,43.41,43.37,43.4,32200.0,25.4834,25.4893,25.4658,25.4834,32200.0
2006-05-09 11:40:00,43.4,43.43,43.4,43.4,23600.0,25.4834,25.501,25.4834,25.4834,23600.0
2006-05-09 11:50:00,43.41,43.43,43.39,43.41,36200.0,25.4893,25.501,25.4775,25.4893,36200.0
2006-05-09 12:00:00,43.42,43.46,43.41,43.43,26000.0,25.4952,25.5186,25.4893,25.501,26000.0
2006-05-09 12:10:00,43.43,43.44,43.39,43.4,30000.0,25.501,25.5069,25.4775,25.4834,30000.0
2006-05-09 12:20:00,43.4,43.43,43.39,43.42,29600.0,25.4834,25.501,25.4775,25.4952,29600.0
2006-05-09 12:30:00,43.41,43.43,43.4,43.43,22400.0,25.4893,25.501,25.4834,25.501,22400.0
2006-05-09 12:40:00,43.43,43.45,43.37,43.37,56000.0,25.501,25.5128,25.4658,25.4658,56000.0
2006-05-09 12:50:00,43.37,43.4,43.37,43.38,26400.0,25.4658,25.4834,25.4658,25.4717,26400.0
2006-05-09 13:00:00,43.38,43.4,43.38,43.4,31600.0,25.4717,25.4834,25.4717,25.4834,31600.0
2006-05-09 13:10:00,43.4,43.41,43.38,43.38,32800.0,25.4834,25.4893,25.4717,25.4717,32800.0
2006-05-09 13:20:00,43.38,43.42,43.38,43.41,27600.0,25.4717,25.4952,25.4717,25.4893,27600.0
2006-05-09 13:30:00,43.41,43.41,43.39,43.4,31200.0,25.4893,25.4893,25.4775,25.4834,31200.0
2006-05-09 13:40:00,43.4,43.41,43.35,43.35,36600.0,25.4834,25.4893,25.4541,25.4541,36600.0
2006-05-09 13:50:00,43.35,43.37,43.35,43.36,40800.0,25.4541,25.4658,25.4541,25.4599,40800.0
2006-05-09 14:00:00,43.36,43.38,43.35,43.38,44400.0,25.4599,25.4717,25.4541,25.4717,44400.0
2006-05-09 14:10:00,43.39,43.43,43.38,43.43,46600.0,25.4775,25.501,25.4717,25.501,46600.0
2006-05-09 14:20:00,43.43,43.46,43.42,43.45,84200.0,25.501,25.5186,25.4952,25.5128,84200.0
2006-05-09 14:30:00,43.45,43.46,43.4,43.45,40800.0,25.5128,25.5186,25.4834,25.5128,40800.0
2006-05-09 14:40:00,43.45,43.48,43.4,43.44,38400.0,25.5128,25.5304,25.4834,25.5069,38400.0
2006-05-09 14:50:00,43.44,43.47,43.43,43.45,52400.0,25.5069,25.5245,25.501,25.5128,52400.0
2006-05-09 15:00:00,43.45,43.51,43.43,43.51,113400.0,25.5128,25.548,25.501,25.548,113400.0
2006-05-09 15:10:00,43.51,43.56,43.51,43.56,34600.0,25.548,25.5774,25.548,25.5774,34600.0
2006-05-09 15:20:00,43.57,43.63,43.57,43.6,111200.0,25.5832,25.6185,25.5832,25.6008,111200.0
2006-05-09 15:30:00,43.6,43.63,43.59,43.63,74800.0,25.6008,25.6185,25.595,25.6185,74800.0
2006-05-09 15:40:00,43.63,43.65,43.62,43.63,79600.0,25.6185,25.6302,25.6126,25.6185,79600.0
2006-05-09 15:50:00,43.64,43.69,43.63,43.65,212800.0,25.6243,25.6537,25.6185,25.6302,212800.0
2006-05-10 09:30:00,43.44,43.57,43.44,43.49,95600.0,25.6378,25.7145,25.6378,25.6673,95600.0
2006-05-10 09:40:00,43.49,43.6,43.49,43.56,105600.0,25.6673,25.7322,25.6673,25.7086,105600.0
2006-05-10 09:50:00,43.56,43.75,43.52,43.72,121200.0,25.7086,25.8208,25.685,25.8031,121200.0
2006-05-10 10:00:00,43.68,43.69,43.51,43.51,46800.0,25.7794,25.7853,25.6791,25.6791,46800.0
2006-05-10 10:10:00,43.54,43.54,43.4,43.41,102400.0,25.6968,25.6968,25.6142,25.6201,102400.0
2006-05-10 10:20:00,43.41,43.42,43.23,43.24,97800.0,25.6201,25.626,25.5139,25.5198,97800.0
2006-05-10 10:30:00,43.24,43.29,43.17,43.22,119800.0,25.5198,25.5493,25.4785,25.508,119800.0
2006-05-10 10:40:00,43.23,43.27,43.18,43.19,52600.0,25.5139,25.5375,25.4844,25.4903,52600.0
2006-05-10 10:50:00,43.19,43.22,43.08,43.13,74000.0,25.4903,25.508,25.4253,25.4548,74000.0
2006-05-10 11:00:00,43.13,43.23,43.13,43.23,30400.0,25.4548,25.5139,25.4548,25.5139,30400.0
2006-05-10 11:10:00,43.22,43.22,43.15,43.17,22600.0,25.508,25.508,25.4666,25.4785,22600.0
2006-05-10 11:20:00,43.17,43.23,43.16,43.22,41200.0,25.4785,25.5139,25.4725,25.508,41200.0
2006-05-10 11:30:00,43.22,43.33,43.22,43.32,105000.0,25.508,25.5729,25.508,25.567,105000.0
2006-05-10 11:40:00,43.33,43.35,43.32,43.34,38600.0,25.5729,25.5847,25.567,25.5788,38600.0
2006-05-10 11:50:00,43.34,43.37,43.33,43.37,12800.0,25.5788,25.5965,25.5729,25.5965,12800.0
2006-05-10 12:00:00,43.37,43.42,43.37,43.42,26000.0,25.5965,25.626,25.5965,25.626,26000.0
2006-05-10 12:10:00,43.43,43.46,43.42,43.45,34400.0,25.6319,25.6496,25.626,25.6437,34400.0
2006-05-10 12:20:00,43.44,43.46,43.44,43.45,27000.0,25.6378,25.6496,25.6378,25.6437,27000.0
2006-05-10 12:30:00,43.45,43.45,43.41,43.44,12600.0,25.6437,25.6437,25.6201,25.6378,12600.0
2006-05-10 12:40:00,43.44,43.45,43.4,43.42,10000.0,25.6378,25.6437,25.6142,25.626,10000.0
2006-05-10 12:50:00,43.42,43.42,43.35,43.35,10800.0,25.626,25.626,25.5847,25.5847,10800.0
2006-05-10 13:00:00,43.35,43.35,43.34,43.34,56200.0,25.5847,25.5847,25.5788,25.5788,56200.0
2006-05-10 13:10:00,43.34,43.34,43.3,43.3,74600.0,25.5788,25.5788,25.5552,25.5552,74600.0
2006-05-10 13:20:00,43.31,43.35,43.31,43.34,24800.0,25.5611,25.5847,25.5611,25.5788,24800.0
2006-05-10 13:30:00,43.34,43.35,43.32,43.35,33400.0,25.5788,25.5847,25.567,25.5847,33400.0
2006-05-10 13:40:00,43.37,43.37,43.32,43.32,15200.0,25.5965,25.5965,25.567,25.567,15200.0
2006-05-10 13:50:00,43.32,43.37,43.32,43.35,22600.0,25.567,25.5965,25.567,25.5847,22600.0
2006-05-10 14:00:00,43.35,43.35,43.29,43.31,70800.0,25.5847,25.5847,25.5493,25.5611,70800.0
2006-05-10 14:10:00,43.31,43.35,43.2,43.27,81800.0,25.5611,25.5847,25.4962,25.5375,81800.0
2006-05-10 14:20:00,43.27,43.33,43.21,43.22,153600.0,25.5375,25.5729,25.5021,25.508,153600.0
2006-05-10 14:30:00,43.23,43.35,43.21,43.32,98600.0,25.5139,25.5847,25.5021,25.567,98600.0
2006-05-10 14:40:00,43.33,43.51,43.31,43.41,61000.0,25.5729,25.6791,25.5611,25.6201,61000.0
2006-05-10 14:50:00,43.38,43.44,43.37,43.42,43800.0,25.6024,25.6378,25.5965,25.626,43800.0
2006-05-10 15:00:00,43.42,43.44,43.37,43.4,93400.0,25.626,25.6378,25.5965,25.6142,93400.0
2006-05-10 15:10:00,43.4,43.4,43.3,43.36,101000.0,25.6142,25.6142,25.5552,25.5906,101000.0
2006-05-10 15:20:00,43.36,43.4,43.35,43.38,79200.0,25.5906,25.6142,25.5847,25.6024,79200.0
2006-05-10 15:30:00,43.38,43.38,43.2,43.34,93600.0,25.6024,25.6024,25.4962,25.5788,93600.0
2006-05-10 15:40:00,43.34,43.38,43.3,43.32,46000.0,25.5788,25.6024,25.5552,25.567,46000.0
2006-05-10 15:50:00,43.32,43.4,43.32,43.4,82400.0,25.567,25.6142,25.567,25.6142,82400.0
2006-05-11 09:30:00,43.52,43.83,43.49,43.68,166800.0,25.685,25.868,25.6673,25.7794,166800.0
2006-05-11 09:40:00,43.68,43.7,43.48,43.48,88200.0,25.7794,25.7913,25.6614,25.6614,88200.0
2006-05-11 09:50:00,43.46,43.56,43.46,43.55,128200.0,25.6496,25.7086,25.6496,25.7027,128200.0
2006-05-11 10:00:00,43.54,43.55,43.46,43.46,50600.0,25.6968,25.7027,25.6496,25.6496,50600.0
2006-05-11 10:10:00,43.49,43.57,43.49,43.51,51800.0,25.6673,25.7145,25.6673,25.6791,51800.0
2006-05-11 10:20:00,43.49,43.6,43.48,43.57,106600.0,25.6673,25.7322,25.6614,25.7145,106600.0
2006-05-11 10:30:00,43.56,43.57,43.47,43.53,110800.0,25.7086,25.7145,25.6555,25.6909,110800.0
2006-05-11 10:40:00,43.54,43.54,43.46,43.48,83800.0,25.6968,25.6968,25.6496,25.6614,83800.0
2006-05-11 10:50:00,43.49,43.52,43.46,43.52,194200.0,25.6673,25.685,25.6496,25.685,194200.0
2006-05-11 11:00:00,43.52,43.65,43.52,43.63,129000.0,25.685,25.7617,25.685,25.7499,129000.0
2006-05-11 11:10:00,43.62,43.65,43.6,43.6,222200.0,25.744,25.7617,25.7322,25.7322,222200.0
2006-05-11 11:20:00,43.6,43.62,43.49,43.57,316600.0,25.7322,25.744,25.6673,25.7145,316600.0
2006-05-11 11:30:00,43.58,43.65,43.58,43.64,261200.0,25.7204,25.7617,25.7204,25.7558,261200.0
2006-05-11 11:40:00,43.64,43.64,43.51,43.52,33800.0,25.7558,25.7558,25.6791,25.685,33800.0
2006-05-11 11:50:00,43.51,43.54,43.47,43.54,78600.0,25.6791,25.6968,25.6555,25.6968,78600.0
2006-05-11 12:00:00,43.54,43.56,43.47,43.5,65800.0,25.6968,25.7086,25.6555,25.6732,65800.0
2006-05-11 12:10:00,43.5,43.52,43.49,43.52,130600.0,25.6732,25.685,25.6673,25.685,130600.0
2006-05-11 12:20:00,43.51,43.52,43.49,43.51,22000.0,25.6791,25.685,25.6673,25.6791,22000.0
2006-05-11 12:30:00,43.51,43.52,43.5,43.51,38800.0,25.6791,25.685,25.6732,25.6791,38800.0
2006-05-11 12:40:00,43.51,43.51,43.49,43.5,27200.0,25.6791,25.6791,25.6673,25.6732,27200.0
2006-05-11 12:50:00,43.5,43.56,43.5,43.55,26000.0,25.6732,25.7086,25.6732,25.7027,26000.0
2006-05-11 13:00:00,43.55,43.57,43.49,43.51,86000.0,25.7027,25.7145,25.6673,25.6791,86000.0
2006-05-11 13:10:00,43.51,43.51,43.4,43.43,68400.0,25.6791,25.6791,25.6142,25.6319,68400.0
2006-05-11 13:20:00,43.42,43.46,43.39,43.44,208600.0,25.626,25.6496,25.6083,25.6378,208600.0
2006-05-11 13:30:00,43.43,43.43,43.34,43.34,24200.0,25.6319,25.6319,25.5788,25.5788,24200.0
2006-05-11 13:40:00,43.33,43.38,43.29,43.35,94200.0,25.5729,25.6024,25.5493,25.5847,94200.0
2006-05-11 13:50:00,43.35,43.41,43.35,43.38,75400.0,25.5847,25.6201,25.5847,25.6024,75400.0
2006-05-11 14:00:00,43.38,43.46,43.38,43.42,47400.0,25.6024,25.6496,25.6024,25.626,47400.0
2006-05-11 14:10:00,43.42,43.42,43.35,43.4,48200.0,25.626,25.626,25.5847,25.6142,48200.0
2006-05-11 14:20:00,43.42,43.43,43.4,43.42,96400.0,25.626,25.6319,25.6142,25.626,96400.0
2006-05-11 14:30:00,43.42,43.43,43.37,43.37,47200.0,25.626,25.6319,25.5965,25.5965,47200.0
2006-05-11 14:40:00,43.38,43.43,43.33,43.41,96000.0,25.6024,25.6319,25.5729,25.6201,96000.0
2006-05-11 14:50:00,43.4,43.4,43.3,43.33,44200.0,25.6142,25.6142,25.5552,25.5729,44200.0
2006-05-11 15:00:00,43.33,43.35,43.3,43.32,58000.0,25.5729,25.5847,25.5552,25.567,58000.0
2006-05-11 15:10:00,43.32,43.42,43.3,43.3,69600.0,25.567,25.626,25.5552,25.5552,69600.0
2006-05-11 15:20:00,43.3,43.32,43.19,43.19,37200.0,25.5552,25.567,25.4903,25.4903,37200.0
2006-05-11 15:30:00,43.2,43.2,43.13,43.15,81000.0,25.4962,25.4962,25.4548,25.4666,81000.0
2006-05-11 15:40:00,43.14,43.14,43.07,43.08,84000.0,25.4607,25.4607,25.4194,25.4253,84000.0
2006-05-11 15:50:00,43.08,43.12,43.05,43.09,182600.0,25.4253,25.4489,25.4076,25.4312,182600.0
2006-05-12 09:30:00,43.17,43.2,43.04,43.09,93800.0,25.4785,25.4962,25.4017,25.4312,93800.0
2006-05-12 09:40:00,43.09,43.09,42.92,42.97,90800.0,25.4312,25.4312,25.3309,25.3604,90800.0
2006-05-12 09:50:00,42.97,43.05,42.88,43.02,91200.0,25.3604,25.4076,25.3073,25.3899,91200.0
2006-05-12 10:00:00,43.02,43.1,42.95,42.98,101200.0,25.3899,25.4371,25.3486,25.3663,101200.0
2006-05-12 10:10:00,42.98,43.02,42.93,42.93,98800.0,25.3663,25.3899,25.3368,25.3368,98800.0
2006-05-12 10:20:00,42.93,42.99,42.85,42.99,48000.0,25.3368,25.3722,25.2896,25.3722,48000.0
2006-05-12 10:30:00,42.99,43.04,42.98,42.99,69200.0,25.3722,25.4017,25.3663,25.3722,69200.0
2006-05-12 10:40:00,42.99,43.0,42.82,42.82,62400.0,25.3722,25.3781,25.2719,25.2719,62400.0
2006-05-12 10:50:00,42.82,42.85,42.76,42.85,79000.0,25.2719,25.2896,25.2365,25.2896,79000.0
2006-05-12 11:00:00,42.84,42.97,42.84,42.89,46800.0,25.2837,25.3604,25.2837,25.3132,46800.0
2006-05-12 11:10:00,42.89,42.96,42.85,42.96,61600.0,25.3132,25.3545,25.2896,25.3545,61600.0
2006-05-12 11:20:00,42.95,42.97,42.93,42.95,119000.0,25.3486,25.3604,25.3368,25.3486,119000.0
2006-05-12 11:30:00,42.94,42.95,42.85,42.91,67200.0,25.3427,25.3486,25.2896,25.325,67200.0
2006-05-12 11:40:00,42.9,42.92,42.85,42.9,79400.0,25.3191,25.3309,25.2896,25.3191,79400.0
2006-05-12 11:50:00,42.89,42.92,42.85,42.92,32000.0,25.3132,25.3309,25.2896,25.3309,32000.0
2006-05-12 12:00:00,42.92,42.95,42.91,42.93,64200.0,25.3309,25.3486,25.325,25.3368,64200.0
2006-05-12 12:10:00,42.93,42.93,42.9,42.92,31000.0,25.3368,25.3368,25.3191,25.3309,31000.0
2006-05-12 12:20:00,42.93,42.97,42.91,42.92,73000.0,25.3368,25.3604,25.325,25.3309,73000.0
2006-05-12 12:30:00,42.92,42.92,42.69,42.69,64000.0,25.3309,25.3309,25.1952,25.1952,64000.0
2006-05-12 12:40:00,42.71,42.82,42.7,42.8,50800.0,25.207,25.2719,25.2011,25.2601,50800.0
2006-05-12 12:50:00,42.8,42.8,42.6,42.7,59600.0,25.2601,25.2601,25.142,25.2011,59600.0
2006-05-12 13:00:00,42.71,42.71,42.6,42.6,44800.0,25.207,25.207,25.142,25.142,44800.0
2006-05-12 13:10:00,42.6,42.62,42.52,42.59,97000.0,25.142,25.1538,25.0948,25.1361,97000.0
2006-05-12 13:20:00,42.59,42.6,42.52,42.54,80400.0,25.1361,25.142,25.0948,25.1066,80400.0
2006-05-12 13:30:00,42.54,42.58,42.5,42.51,64800.0,25.1066,25.1302,25.083,25.0889,64800.0
2006-05-12 13:40:00,42.49,42.52,42.45,42.47,62600.0,25.0771,25.0948,25.0535,25.0653,62600.0
2006-05-12 13:50:00,42.46,42.5,42.41,42.49,55600.0,25.0594,25.083,25.0299,25.0771,55600.0
2006-05-12 14:00:00,42.49,42.57,42.49,42.55,51000.0,25.0771,25.1243,25.0771,25.1125,51000.0
2006-05-12 14:10:00,42.54,42.74,42.54,42.71,98400.0,25.1066,25.2247,25.1066,25.207,98400.0
2006-05-12 14:20:00,42.71,42.75,42.69,42.7,77400.0,25.207,25.2306,25.1952,25.2011,77400.0
2006-05-12 14:30:00,42.7,42.72,42.64,42.69,32600.0,25.2011,25.2129,25.1657,25.1952,32600.0
2006-05-12 14:40:00,42.68,42.73,42.66,42.66,30600.0,25.1893,25.2188,25.1775,25.1775,30600.0
2006-05-12 14:50:00,42.65,42.67,42.58,42.58,50000.0,25.1716,25.1834,25.1302,25.1302,50000.0
2006-05-12 15:00:00,42.58,42.67,42.57,42.59,47000.0,25.1302,25.1834,25.1243,25.1361,47000.0
2006-05-12 15:10:00,42.58,42.63,42.58,42.63,44800.0,25.1302,25.1597,25.1302,25.1597,44800.0
2006-05-12 15:20:00,42.61,42.63,42.59,42.62,44000.0,25.1479,25.1597,25.1361,25.1538,44000.0
2006-05-12 15:30:00,42.62,42.62,42.51,42.52,69800.0,25.1538,25.1538,25.0889,25.0948,69800.0
2006-05-12 15:40:00,42.52,42.55,42.49,42.52,67400.0,25.0948,25.1125,25.0771,25.0948,67400.0
2006-05-12 15:50:00,42.52,42.52,42.45,42.5,116200.0,25.0948,25.0948,25.0535,25.083,116200.0
2006-05-15 09:30:00,42.6,42.72,42.48,42.49,147600.0,25.142,25.2129,25.0712,25.0771,147600.0
2006-05-15 09:40:00,42.49,42.71,42.48,42.63,68800.0,25.0771,25.207,25.0712,25.1597,68800.0
2006-05-15 09:50:00,42.63,42.63,42.48,42.48,34200.0,25.1597,25.1597,25.0712,25.0712,34200.0
2006-05-15 10:00:00,42.48,42.56,42.35,42.55,62400.0,25.0712,25.1184,24.9945,25.1125,62400.0
2006-05-15 10:10:00,42.58,42.73,42.55,42.7,46200.0,25.1302,25.2188,25.1125,25.2011,46200.0
2006-05-15 10:20:00,42.69,42.69,42.4,42.54,67000.0,25.1952,25.1952,25.024,25.1066,67000.0
2006-05-15 10:30:00,42.52,42.6,42.48,42.56,70600.0,25.0948,25.142,25.0712,25.1184,70600.0
2006-05-15 10:40:00,42.58,42.67,42.55,42.65,52800.0,25.1302,25.1834,25.1125,25.1716,52800.0
2006-05-15 10:50:00,42.63,42.72,42.52,42.57,48600.0,25.1597,25.2129,25.0948,25.1243,48600.0
2006-05-15 11:00:00,42.58,42.77,42.58,42.68,45400.0,25.1302,25.2424,25.1302,25.1893,45400.0
2006-05-15 11:10:00,42.69,42.73,42.62,42.65,43600.0,25.1952,25.2188,25.1538,25.1716,43600.0
2006-05-15 11:20:00,42.65,42.65,42.48,42.48,41200.0,25.1716,25.1716,25.0712,25.0712,41200.0
2006-05-15 11:30:00,42.49,42.52,42.41,42.47,75600.0,25.0771,25.0948,25.0299,25.0653,75600.0
2006-05-15 11:40:00,42.48,42.5,42.43,42.43,40200.0,25.0712,25.083,25.0417,25.0417,40200.0
2006-05-15 11:50:00,42.42,42.52,42.42,42.44,22600.0,25.0358,25.0948,25.0358,25.0476,22600.0
2006-05-15 12:00:00,42.45,42.51,42.44,42.47,19600.0,25.0535,25.0889,25.0476,25.0653,19600.0
2006-05-15 12:10:00,42.48,42.51,42.43,42.43,18400.0,25.0712,25.0889,25.0417,25.0417,18400.0
2006-05-15 12:20:00,42.43,42.5,42.4,42.49,15400.0,25.0417,25.083,25.024,25.0771,15400.0
2006-05-15 12:30:00,42.49,42.55,42.49,42.49,37200.0,25.0771,25.1125,25.0771,25.0771,37200.0
2006-05-15 12:40:00,42.5,42.5,42.46,42.47,10000.0,25.083,25.083,25.0594,25.0653,10000.0
2006-05-15 12:50:00,42.46,42.49,42.45,42.46,13000.0,25.0594,25.0771,25.0535,25.0594,13000.0
2006-05-15 13:00:00,42.46,42.49,42.38,42.4,37200.0,25.0594,25.0771,25.0122,25.024,37200.0
2006-05-15 13:10:00,42.41,42.42,42.35,42.35,19800.0,25.0299,25.0358,24.9945,24.9945,19800.0
2006-05-15 13:20:00,42.35,42.35,42.25,42.3,62200.0,24.9945,24.9945,24.9355,24.965,62200.0
2006-05-15 13:30:00,42.27,42.27,42.23,42.23,31200.0,24.9473,24.9473,24.9237,24.9237,31200.0
2006-05-15 13:40:00,42.23,42.32,42.23,42.27,31600.0,24.9237,24.9768,24.9237,24.9473,31600.0
2006-05-15 13:50:00,42.27,42.27,42.14,42.2,27800.0,24.9473,24.9473,24.8706,24.906,27800.0
2006-05-15 14:00:00,42.21,42.3,42.21,42.26,53200.0,24.9119,24.965,24.9119,24.9414,53200.0
2006-05-15 14:10:00,42.24,42.25,42.13,42.2,74200.0,24.9296,24.9355,24.8647,24.906,74200.0
2006-05-15 14:20:00,42.2,42.32,42.2,42.31,35000.0,24.906,24.9768,24.906,24.9709,35000.0
2006-05-15 14:30:00,42.33,42.43,42.3,42.38,52600.0,24.9827,25.0417,24.965,25.0122,52600.0
2006-05-15 14:40:00,42.36,42.37,42.22,42.23,52800.0,25.0004,25.0063,24.9178,24.9237,52800.0
2006-05-15 14:50:00,42.21,42.3,42.21,42.29,51600.0,24.9119,24.965,24.9119,24.9591,51600.0
2006-05-15 15:00:00,42.28,42.38,42.27,42.35,93800.0,24.9532,25.0122,24.9473,24.9945,93800.0
2006-05-15 15:10:00,42.34,42.48,42.34,42.41,71400.0,24.9886,25.0712,24.9886,25.0299,71400.0
2006-05-15 15:20:00,42.41,42.43,42.35,42.38,172000.0,25.0299,25.0417,24.9945,25.0122,172000.0
2006-05-15 15:30:00,42.38,42.48,42.38,42.4,54200.0,25.0122,25.0712,25.0122,25.024,54200.0
2006-05-15 15:40:00,42.4,42.43,42.35,42.42,106600.0,25.024,25.0417,24.9945,25.0358,106600.0
2006-05-15 15:50:00,42.43,42.52,42.42,42.52,85200.0,25.0417,25.0948,25.0358,25.0948,85200.0
2006-05-16 09:30:00,42.71,42.82,42.67,42.79,95800.0,25.207,25.2719,25.1834,25.2542,95800.0
2006-05-16 09:40:00,42.79,42.8,42.63,42.69,76400.0,25.2542,25.2601,25.1597,25.1952,76400.0
2006-05-16 09:50:00,42.7,42.86,42.68,42.69,66800.0,25.2011,25.2955,25.1893,25.1952,66800.0
2006-05-16 10:00:00,42.69,42.74,42.6,42.69,39800.0,25.1952,25.2247,25.142,25.1952,39800.0
2006-05-16 10:10:00,42.69,42.71,42.66,42.69,41400.0,25.1952,25.207,25.1775,25.1952,41400.0
2006-05-16 10:20:00,42.7,42.76,42.7,42.73,61400.0,25.2011,25.2365,25.2011,25.2188,61400.0
2006-05-16 10:30:00,42.72,42.74,42.68,42.69,46600.0,25.2129,25.2247,25.1893,25.1952,46600.0
2006-05-16 10:40:00,42.69,42.76,42.67,42.76,20200.0,25.1952,25.2365,25.1834,25.2365,20200.0
2006-05-16 10:50:00,42.76,42.8,42.74,42.75,82200.0,25.2365,25.2601,25.2247,25.2306,82200.0
2006-05-16 11:00:00,42.74,42.76,42.73,42.74,47200.0,25.2247,25.2365,25.2188,25.2247,47200.0
2006-05-16 11:10:00,42.74,42.74,42.6,42.6,52800.0,25.2247,25.2247,25.142,25.142,52800.0
2006-05-16 11:20:00,42.6,42.6,42.51,42.51,35200.0,25.142,25.142,25.0889,25.0889,35200.0
2006-05-16 11:30:00,42.51,42.55,42.48,42.55,36800.0,25.0889,25.1125,25.0712,25.1125,36800.0
2006-05-16 11:40:00,42.54,42.58,42.49,42.55,47400.0,25.1066,25.1302,25.0771,25.1125,47400.0
2006-05-16 11:50:00,42.56,42.62,42.55,42.62,30600.0,25.1184,25.1538,25.1125,25.1538,30600.0
2006-05-16 12:00:00,42.62,42.68,42.6,42.66,47000.0,25.1538,25.1893,25.142,25.1775,47000.0
2006-05-16 12:10:00,42.66,42.66,42.58,42.59,36200.0,25.1775,25.1775,25.1302,25.1361,36200.0
2006-05-16 12:20:00,42.58,42.7,42.58,42.7,42800.0,25.1302,25.2011,25.1302,25.2011,42800.0
2006-05-16 12:30:00,42.71,42.77,42.7,42.74,42200.0,25.207,25.2424,25.2011,25.2247,42200.0
2006-05-16 12:40:00,42.74,42.74,42.72,42.73,59800.0,25.2247,25.2247,25.2129,25.2188,59800.0
2006-05-16 12:50:00,42.73,42.81,42.69,42.81,45600.0,25.2188,25.266,25.1952,25.266,45600.0
2006-05-16 13:00:00,42.81,42.81,42.73,42.76,48600.0,25.266,25.266,25.2188,25.2365,48600.0
2006-05-16 13:10:00,42.76,42.79,42.73,42.73,27600.0,25.2365,25.2542,25.2188,25.2188,27600.0
2006-05-16 13:20:00,42.76,42.76,42.71,42.72,30200.0,25.2365,25.2365,25.207,25.2129,30200.0
2006-05-16 13:30:00,42.73,42.74,42.71,42.72,60600.0,25.2188,25.2247,25.207,25.2129,60600.0
2006-05-16 13:40:00,42.74,42.74,42.63,42.63,34200.0,25.2247,25.2247,25.1597,25.1597,34200.0
2006-05-16 13:50:00,42.62,42.64,42.58,42.6,28600.0,25.1538,25.1657,25.1302,25.142,28600.0
2006-05-16 14:00:00,42.6,42.62,42.58,42.6,24600.0,25.142,25.1538,25.1302,25.142,24600.0
2006-05-16 14:10:00,42.6,42.6,42.54,42.58,34400.0,25.142,25.142,25.1066,25.1302,34400.0
2006-05-16 14:20:00,42.58,42.62,42.57,42.58,31000.0,25.1302,25.1538,25.1243,25.1302,31000.0
2006-05-16 14:30:00,42.57,42.61,42.57,42.59,39600.0,25.1243,25.1479,25.1243,25.1361,39600.0
2006-05-16 14:40:00,42.6,42.6,42.55,42.55,27800.0,25.142,25.142,25.1125,25.1125,27800.0
2006-05-16 14:50:00,42.56,42.56,42.47,42.5,43800.0,25.1184,25.1184,25.0653,25.083,43800.0
2006-05-16 15:00:00,42.5,42.59,42.5,42.56,42600.0,25.083,25.1361,25.083,25.1184,42600.0
2006-05-16 15:10:00,42.56,42.56,42.44,42.44,35600.0,25.1184,25.1184,25.0476,25.0476,35600.0
2006-05-16 15:20:00,42.44,42.46,42.41,42.43,48800.0,25.0476,25.0594,25.0299,25.0417,48800.0
2006-05-16 15:30:00,42.43,42.46,42.42,42.44,53000.0,25.0417,25.0594,25.0358,25.0476,53000.0
2006-05-16 15:40:00,42.44,42.45,42.4,42.4,52000.0,25.0476,25.0535,25.024,25.024,52000.0
2006-05-16 15:50:00,42.4,42.44,42.35,42.36,97000.0,25.024,25.0476,24.9945,25.0004,97000.0
2006-05-17 09:30:00,42.2,42.41,42.1,42.34,97800.0,24.906,25.0299,24.8469,24.9886,97800.0
2006-05-17 09:40:00,42.38,42.49,42.24,42.41,51400.0,25.0122,25.0771,24.9296,25.0299,51400.0
2006-05-17 09:50:00,42.45,42.47,42.19,42.19,52800.0,25.0535,25.0653,24.9001,24.9001,52800.0
2006-05-17 10:00:00,42.2,42.21,42.07,42.08,110600.0,24.906,24.9119,24.8292,24.8351,110600.0
2006-05-17 10:10:00,42.07,42.09,41.99,42.07,58800.0,24.8292,24.841,24.782,24.8292,58800.0
2006-05-17 10:20:00,42.07,42.09,42.01,42.05,64200.0,24.8292,24.841,24.7938,24.8174,64200.0
2006-05-17 10:30:00,42.05,42.16,42.02,42.13,61200.0,24.8174,24.8824,24.7997,24.8647,61200.0
2006-05-17 10:40:00,42.12,42.29,42.11,42.25,95400.0,24.8588,24.9591,24.8529,24.9355,95400.0
2006-05-17 10:50:00,42.24,42.25,42.1,42.12,58800.0,24.9296,24.9355,24.8469,24.8588,58800.0
2006-05-17 11:00:00,42.12,42.15,41.96,41.98,96800.0,24.8588,24.8765,24.7643,24.7761,96800.0
2006-05-17 11:10:00,41.98,42.02,41.9,42.02,211400.0,24.7761,24.7997,24.7289,24.7997,211400.0
2006-05-17 11:20:00,42.01,42.02,41.75,41.79,92600.0,24.7938,24.7997,24.6404,24.664,92600.0
2006-05-17 11:30:00,41.76,41.85,41.74,41.83,141600.0,24.6463,24.6994,24.6345,24.6876,141600.0
2006-05-17 11:40:00,41.83,41.87,41.71,41.72,110400.0,24.6876,24.7112,24.6168,24.6227,110400.0
2006-05-17 11:50:00,41.72,41.79,41.7,41.73,166600.0,24.6227,24.664,24.6109,24.6286,166600.0
2006-05-17 12:00:00,41.73,41.76,41.69,41.7,112200.0,24.6286,24.6463,24.605,24.6109,112200.0
2006-05-17 12:10:00,41.7,41.73,41.63,41.63,113400.0,24.6109,24.6286,24.5696,24.5696,113400.0
2006-05-17 12:20:00,41.63,41.64,41.51,41.6,76400.0,24.5696,24.5755,24.4987,24.5519,76400.0
2006-05-17 12:30:00,41.6,41.66,41.59,41.65,88600.0,24.5519,24.5873,24.546,24.5814,88600.0
2006-05-17 12:40:00,41.67,41.72,41.62,41.62,44800.0,24.5932,24.6227,24.5637,24.5637,44800.0
2006-05-17 12:50:00,41.62,41.62,41.49,41.51,83200.0,24.5637,24.5637,24.4869,24.4987,83200.0
2006-05-17 13:00:00,41.51,41.57,41.48,41.49,150200.0,24.4987,24.5341,24.481,24.4869,150200.0
2006-05-17 13:10:00,41.49,41.49,41.37,41.4,119400.0,24.4869,24.4869,24.4161,24.4338,119400.0
2006-05-17 13:20:00,41.38,41.38,41.18,41.18,180800.0,24.422,24.422,24.304,24.304,180800.0
2006-05-17 13:30:00,41.18,41.22,41.15,41.17,176200.0,24.304,24.3276,24.2863,24.2981,176200.0
2006-05-17 13:40:00,41.19,41.32,41.16,41.32,244600.0,24.3099,24.3866,24.2922,24.3866,244600.0
2006-05-17 13:50:00,41.32,41.5,41.3,41.48,164800.0,24.3866,24.4928,24.3748,24.481,164800.0
2006-05-17 14:00:00,41.48,41.53,41.48,41.51,182400.0,24.481,24.5105,24.481,24.4987,182400.0
2006-05-17 14:10:00,41.51,41.51,41.4,41.44,108400.0,24.4987,24.4987,24.4338,24.4574,108400.0
2006-05-17 14:20:00,41.44,41.54,41.44,41.54,95800.0,24.4574,24.5164,24.4574,24.5164,95800.0
2006-05-17 14:30:00,41.54,41.55,41.48,41.49,122000.0,24.5164,24.5223,24.481,24.4869,122000.0
2006-05-17 14:40:00,41.49,41.51,41.35,41.35,89000.0,24.4869,24.4987,24.4043,24.4043,89000.0
2006-05-17 14:50:00,41.35,41.35,41.24,41.26,114200.0,24.4043,24.4043,24.3394,24.3512,114200.0
2006-05-17 15:00:00,41.26,41.45,41.25,41.43,106000.0,24.3512,24.4633,24.3453,24.4515,106000.0
2006-05-17 15:10:00,41.45,41.45,41.34,41.4,113000.0,24.4633,24.4633,24.3984,24.4338,113000.0
2006-05-17 15:20:00,41.4,41.45,41.33,41.39,72200.0,24.4338,24.4633,24.3925,24.4279,72200.0
2006-05-17 15:30:00,41.39,41.58,41.39,41.56,88600.0,24.4279,24.5401,24.4279,24.5282,88600.0
2006-05-17 15:40:00,41.55,41.55,41.35,41.37,130600.0,24.5223,24.5223,24.4043,24.4161,130600.0
2006-05-17 15:50:00,41.37,41.38,41.27,41.32,176400.0,24.4161,24.422,24.3571,24.3866,176400.0
2006-05-18 09:30:00,41.44,41.44,41.16,41.16,184800.0,24.4574,24.4574,24.2922,24.2922,184800.0
2006-05-18 09:40:00,41.16,41.23,41.07,41.19,132600.0,24.2922,24.3335,24.2391,24.3099,132600.0
2006-05-18 09:50:00,41.19,41.21,41.13,41.13,118800.0,24.3099,24.3217,24.2745,24.2745,118800.0
2006-05-18 10:00:00,41.13,41.13,41.06,41.09,157600.0,24.2745,24.2745,24.2332,24.2509,157600.0
2006-05-18 10:10:00,41.09,41.15,41.02,41.07,121200.0,24.2509,24.2863,24.2095,24.2391,121200.0
2006-05-18 10:20:00,41.07,41.07,40.9,40.93,110400.0,24.2391,24.2391,24.1387,24.1564,110400.0
2006-05-18 10:30:00,40.93,40.98,40.85,40.97,147000.0,24.1564,24.1859,24.1092,24.18,147000.0
2006-05-18 10:40:00,40.97,41.01,40.87,40.9,145800.0,24.18,24.2036,24.121,24.1387,145800.0
2006-05-18 10:50:00,40.9,40.94,40.8,40.86,154000.0,24.1387,24.1623,24.0797,24.1151,154000.0
2006-05-18 11:00:00,40.85,40.9,40.82,40.88,59400.0,24.1092,24.1387,24.0915,24.1269,59400.0
2006-05-18 11:10:00,40.88,40.93,40.87,40.9,59400.0,24.1269,24.1564,24.121,24.1387,59400.0
2006-05-18 11:20:00,40.91,41.08,40.9,41.06,56400.0,24.1446,24.245,24.1387,24.2332,56400.0
2006-05-18 11:30:00,41.06,41.12,41.02,41.07,121200.0,24.2332,24.2686,24.2095,24.2391,121200.0
2006-05-18 11:40:00,41.08,41.13,41.07,41.08,123800.0,24.245,24.2745,24.2391,24.245,123800.0
2006-05-18 11:50:00,41.09,41.1,40.94,41.01,101000.0,24.2509,24.2568,24.1623,24.2036,101000.0
2006-05-18 12:00:00,41.01,41.12,40.99,41.09,88600.0,24.2036,24.2686,24.1918,24.2509,88600.0
2006-05-18 12:10:00,41.1,41.1,40.92,40.92,88600.0,24.2568,24.2568,24.1505,24.1505,88600.0
2006-05-18 12:20:00,40.91,41.01,40.88,40.98,49200.0,24.1446,24.2036,24.1269,24.1859,49200.0
2006-05-18 12:30:00,40.97,41.06,40.97,41.03,41000.0,24.18,24.2332,24.18,24.2154,41000.0
2006-05-18 12:40:00,41.05,41.05,40.98,41.0,40000.0,24.2273,24.2273,24.1859,24.1977,40000.0
2006-05-18 12:50:00,41.0,41.04,40.98,40.99,42200.0,24.1977,24.2213,24.1859,24.1918,42200.0
2006-05-18 13:00:00,40.98,40.99,40.88,40.88,40200.0,24.1859,24.1918,24.1269,24.1269,40200.0
2006-05-18 13:10:00,40.88,40.9,40.83,40.85,60200.0,24.1269,24.1387,24.0974,24.1092,60200.0
2006-05-18 13:20:00,40.85,40.94,40.85,40.93,41400.0,24.1092,24.1623,24.1092,24.1564,41400.0
2006-05-18 13:30:00,40.93,40.99,40.88,40.96,74200.0,24.1564,24.1918,24.1269,24.1741,74200.0
2006-05-18 13:40:00,40.95,40.99,40.92,40.99,50800.0,24.1682,24.1918,24.1505,24.1918,50800.0
2006-05-18 13:50:00,40.98,40.99,40.95,40.99,31600.0,24.1859,24.1918,24.1682,24.1918,31600.0
2006-05-18 14:00:00,40.99,41.02,40.95,40.98,46600.0,24.1918,24.2095,24.1682,24.1859,46600.0
2006-05-18 14:10:00,40.98,40.98,40.9,40.92,49600.0,24.1859,24.1859,24.1387,24.1505,49600.0
2006-05-18 14:20:00,40.92,40.96,40.86,40.9,48400.0,24.1505,24.1741,24.1151,24.1387,48400.0
2006-05-18 14:30:00,40.9,41.0,40.9,40.99,60600.0,24.1387,24.1977,24.1387,24.1918,60600.0
2006-05-18 14:40:00,40.99,41.01,40.97,40.97,72200.0,24.1918,24.2036,24.18,24.18,72200.0
2006-05-18 14:50:00,40.97,41.01,40.85,40.9,68600.0,24.18,24.2036,24.1092,24.1387,68600.0
2006-05-18 15:00:00,40.9,40.9,40.81,40.81,78400.0,24.1387,24.1387,24.0856,24.0856,78400.0
2006-05-18 15:10:00,40.81,40.83,40.71,40.74,114800.0,24.0856,24.0974,24.0266,24.0443,114800.0
2006-05-18 15:20:00,40.73,40.73,40.51,40.62,112600.0,24.0384,24.0384,23.9085,23.9735,112600.0
2006-05-18 15:30:00,40.62,40.65,40.52,40.52,153600.0,23.9735,23.9912,23.9145,23.9145,153600.0
2006-05-18 15:40:00,40.52,40.53,40.3,40.34,207400.0,23.9145,23.9204,23.7846,23.8082,207400.0
2006-05-18 15:50:00,40.35,40.41,40.29,40.29,252200.0,23.8141,23.8495,23.7787,23.7787,252200.0
2006-05-19 09:30:00,40.49,40.49,40.06,40.07,493200.0,23.8967,23.8967,23.643,23.6489,493200.0
2006-05-19 09:40:00,40.09,40.4,40.07,40.29,172400.0,23.6607,23.8436,23.6489,23.7787,172400.0
2006-05-19 09:50:00,40.26,40.35,40.19,40.2,135200.0,23.761,23.8141,23.7197,23.7256,135200.0
2006-05-19 10:00:00,40.2,40.2,40.03,40.06,150600.0,23.7256,23.7256,23.6253,23.643,150600.0
2006-05-19 10:10:00,40.06,40.08,39.97,39.97,162400.0,23.643,23.6548,23.5898,23.5898,162400.0
2006-05-19 10:20:00,39.98,39.99,39.92,39.98,81600.0,23.5957,23.6017,23.5603,23.5957,81600.0
2006-05-19 10:30:00,39.97,40.08,39.97,40.03,159400.0,23.5898,23.6548,23.5898,23.6253,159400.0
2006-05-19 10:40:00,40.03,40.13,39.99,40.08,138800.0,23.6253,23.6843,23.6017,23.6548,138800.0
2006-05-19 10:50:00,40.09,40.15,40.04,40.11,86200.0,23.6607,23.6961,23.6312,23.6725,86200.0
2006-05-19 11:00:00,40.12,40.12,39.98,39.98,90600.0,23.6784,23.6784,23.5957,23.5957,90600.0
2006-05-19 11:10:00,39.97,39.97,39.66,39.79,286400.0,23.5898,23.5898,23.4069,23.4836,286400.0
2006-05-19 11:20:00,39.79,39.89,39.71,39.8,184400.0,23.4836,23.5426,23.4364,23.4895,184400.0
2006-05-19 11:30:00,39.8,39.8,39.52,39.54,180400.0,23.4895,23.4895,23.3243,23.3361,180400.0
2006-05-19 11:40:00,39.54,39.55,39.48,39.49,219400.0,23.3361,23.342,23.3007,23.3066,219400.0
2006-05-19 11:50:00,39.49,39.55,39.38,39.55,173000.0,23.3066,23.342,23.2416,23.342,173000.0
2006-05-19 12:00:00,39.55,39.73,39.55,39.73,150000.0,23.342,23.4482,23.342,23.4482,150000.0
2006-05-19 12:10:00,39.74,39.8,39.73,39.76,136400.0,23.4541,23.4895,23.4482,23.4659,136400.0
2006-05-19 12:20:00,39.75,39.76,39.69,39.74,77400.0,23.46,23.4659,23.4246,23.4541,77400.0
2006-05-19 12:30:00,39.75,39.98,39.75,39.98,146000.0,23.46,23.5957,23.46,23.5957,146000.0
2006-05-19 12:40:00,39.97,40.17,39.94,40.11,237600.0,23.5898,23.7079,23.5721,23.6725,237600.0
2006-05-19 12:50:00,40.14,40.16,40.09,40.1,92000.0,23.6902,23.702,23.6607,23.6666,92000.0
2006-05-19 13:00:00,40.12,40.19,40.09,40.13,95200.0,23.6784,23.7197,23.6607,23.6843,95200.0
2006-05-19 13:10:00,40.14,40.18,40.09,40.15,236200.0,23.6902,23.7138,23.6607,23.6961,236200.0
2006-05-19 13:20:00,40.15,40.24,40.13,40.18,104400.0,23.6961,23.7492,23.6843,23.7138,104400.0
2006-05-19 13:30:00,40.18,40.18,40.08,40.1,150000.0,23.7138,23.7138,23.6548,23.6666,150000.0
2006-05-19 13:40:00,40.11,40.14,40.07,40.08,123400.0,23.6725,23.6902,23.6489,23.6548,123400.0
2006-05-19 13:50:00,40.07,40.16,40.07,40.09,75400.0,23.6489,23.702,23.6489,23.6607,75400.0
2006-05-19 14:00:00,40.09,40.1,40.0,40.05,64400.0,23.6607,23.6666,23.6076,23.6371,64400.0
2006-05-19 14:10:00,40.04,40.07,40.01,40.02,125400.0,23.6312,23.6489,23.6135,23.6194,125400.0
2006-05-19 14:20:00,40.02,40.05,40.02,40.05,90400.0,23.6194,23.6371,23.6194,23.6371,90400.0
2006-05-19 14:30:00,40.05,40.05,39.97,40.01,128000.0,23.6371,23.6371,23.5898,23.6135,128000.0
2006-05-19 14:40:00,40.01,40.06,39.97,39.97,68000.0,23.6135,23.643,23.5898,23.5898,68000.0
2006-05-19 14:50:00,39.96,39.96,39.82,39.82,99800.0,23.5839,23.5839,23.5013,23.5013,99800.0
2006-05-19 15:00:00,39.82,39.91,39.8,39.81,94400.0,23.5013,23.5544,23.4895,23.4954,94400.0
2006-05-19 15:10:00,39.81,39.85,39.66,39.79,110200.0,23.4954,23.519,23.4069,23.4836,110200.0
2006-05-19 15:20:00,39.79,39.89,39.75,39.88,123200.0,23.4836,23.5426,23.46,23.5367,123200.0
2006-05-19 15:30:00,39.88,39.96,39.85,39.91,143400.0,23.5367,23.5839,23.519,23.5544,143400.0
2006-05-19 15:40:00,39.92,39.99,39.9,39.98,219800.0,23.5603,23.6017,23.5485,23.5957,219800.0
2006-05-19 15:50:00,39.98,40.08,39.96,39.98,227800.0,23.5957,23.6548,23.5839,23.5957,227800.0
2006-05-22 09:30:00,39.4,39.76,39.39,39.76,209800.0,23.2534,23.4659,23.2475,23.4659,209800.0
2006-05-22 09:40:00,39.76,39.85,39.66,39.75,162400.0,23.4659,23.519,23.4069,23.46,162400.0
2006-05-22 09:50:00,39.75,39.85,39.63,39.65,143800.0,23.46,23.519,23.3892,23.401,143800.0
2006-05-22 10:00:00,39.65,39.76,39.57,39.76,109800.0,23.401,23.4659,23.3538,23.4659,109800.0
2006-05-22 10:10:00,39.77,39.91,39.76,39.88,110800.0,23.4718,23.5544,23.4659,23.5367,110800.0
2006-05-22 10:20:00,39.88,39.92,39.77,39.92,88400.0,23.5367,23.5603,23.4718,23.5603,88400.0
2006-05-22 10:30:00,39.91,40.12,39.91,40.08,135400.0,23.5544,23.6784,23.5544,23.6548,135400.0
2006-05-22 10:40:00,40.06,40.09,39.95,39.99,46200.0,23.643,23.6607,23.578,23.6017,46200.0
2006-05-22 10:50:00,39.98,40.02,39.87,39.88,49000.0,23.5957,23.6194,23.5308,23.5367,49000.0
2006-05-22 11:00:00,39.87,39.88,39.75,39.82,92400.0,23.5308,23.5367,23.46,23.5013,92400.0
2006-05-22 11:10:00,39.83,39.85,39.77,39.85,159600.0,23.5072,23.519,23.4718,23.519,159600.0
2006-05-22 11:20:00,39.85,40.0,39.85,39.95,127800.0,23.519,23.6076,23.519,23.578,127800.0
2006-05-22 11:30:00,39.95,40.07,39.94,39.96,175800.0,23.578,23.6489,23.5721,23.5839,175800.0
2006-05-22 11:40:00,39.95,39.99,39.83,39.84,110200.0,23.578,23.6017,23.5072,23.5131,110200.0
2006-05-22 11:50:00,39.83,39.9,39.74,39.84,229200.0,23.5072,23.5485,23.4541,23.5131,229200.0
2006-05-22 12:00:00,39.84,39.9,39.75,39.8,192400.0,23.5131,23.5485,23.46,23.4895,192400.0
2006-05-22 12:10:00,39.8,39.83,39.77,39.77,71800.0,23.4895,23.5072,23.4718,23.4718,71800.0
2006-05-22 12:20:00,39.77,39.79,39.71,39.75,88000.0,23.4718,23.4836,23.4364,23.46,88000.0
2006-05-22 12:30:00,39.75,39.86,39.73,39.8,96800.0,23.46,23.5249,23.4482,23.4895,96800.0
2006-05-22 12:40:00,39.8,39.85,39.76,39.79,67600.0,23.4895,23.519,23.4659,23.4836,67600.0
2006-05-22 12:50:00,39.77,39.85,39.67,39.72,77400.0,23.4718,23.519,23.4128,23.4423,77400.0
2006-05-22 13:00:00,39.72,39.79,39.69,39.69,66600.0,23.4423,23.4836,23.4246,23.4246,66600.0
2006-05-22 13:10:00,39.69,39.77,39.68,39.74,42000.0,23.4246,23.4718,23.4187,23.4541,42000.0
2006-05-22 13:20:00,39.72,39.83,39.72,39.8,82200.0,23.4423,23.5072,23.4423,23.4895,82200.0
2006-05-22 13:30:00,39.81,39.83,39.76,39.8,29600.0,23.4954,23.5072,23.4659,23.4895,29600.0
2006-05-22 13:40:00,39.8,39.81,39.72,39.73,47200.0,23.4895,23.4954,23.4423,23.4482,47200.0
2006-05-22 13:50:00,39.73,39.77,39.72,39.73,39000.0,23.4482,23.4718,23.4423,23.4482,39000.0
2006-05-22 14:00:00,39.72,39.74,39.59,39.66,73600.0,23.4423,23.4541,23.3656,23.4069,73600.0
2006-05-22 14:10:00,39.65,39.9,39.64,39.85,98000.0,23.401,23.5485,23.3951,23.519,98000.0
2006-05-22 14:20:00,39.82,39.84,39.75,39.78,73000.0,23.5013,23.5131,23.46,23.4777,73000.0
2006-05-22 14:30:00,39.78,39.79,39.73,39.77,66000.0,23.4777,23.4836,23.4482,23.4718,66000.0
2006-05-22 14:40:00,39.76,39.76,39.68,39.72,57600.0,23.4659,23.4659,23.4187,23.4423,57600.0
2006-05-22 14:50:00,39.73,39.8,39.7,39.78,79400.0,23.4482,23.4895,23.4305,23.4777,79400.0
2006-05-22 15:00:00,39.78,39.93,39.78,39.93,74200.0,23.4777,23.5662,23.4777,23.5662,74200.0
2006-05-22 15:10:00,39.92,39.94,39.85,39.94,86600.0,23.5603,23.5721,23.519,23.5721,86600.0
2006-05-22 15:20:00,39.94,40.07,39.92,40.06,183200.0,23.5721,23.6489,23.5603,23.643,183200.0
2006-05-22 15:30:00,40.06,40.1,39.99,40.1,333600.0,23.643,23.6666,23.6017,23.6666,333600.0
2006-05-22 15:40:00,40.1,40.13,39.9,39.95,150000.0,23.6666,23.6843,23.5485,23.578,150000.0
2006-05-22 15:50:00,39.95,39.95,39.77,39.79,160600.0,23.578,23.578,23.4718,23.4836,160600.0
2006-05-23 09:30:00,40.0,40.1,39.99,40.1,102800.0,23.6076,23.6666,23.6017,23.6666,102800.0
2006-05-23 09:40:00,40.13,40.27,40.09,40.21,195600.0,23.6843,23.7669,23.6607,23.7315,195600.0
2006-05-23 09:50:00,40.21,40.27,40.19,40.27,131800.0,23.7315,23.7669,23.7197,23.7669,131800.0
2006-05-23 10:00:00,40.27,40.34,40.25,40.31,97400.0,23.7669,23.8082,23.7551,23.7905,97400.0
2006-05-23 10:10:00,40.31,40.4,40.3,40.37,81200.0,23.7905,23.8436,23.7846,23.8259,81200.0
2006-05-23 10:20:00,40.37,40.44,40.35,40.4,113200.0,23.8259,23.8672,23.8141,23.8436,113200.0
2006-05-23 10:30:00,40.4,40.52,40.38,40.49,282000.0,23.8436,23.9145,23.8318,23.8967,282000.0
2006-05-23 10:40:00,40.49,40.69,40.48,40.68,226600.0,23.8967,24.0148,23.8908,24.0089,226600.0
2006-05-23 10:50:00,40.68,40.7,40.56,40.56,283200.0,24.0089,24.0207,23.9381,23.9381,283200.0
2006-05-23 11:00:00,40.57,40.57,40.33,40.35,114600.0,23.944,23.944,23.8023,23.8141,114600.0
2006-05-23 11:10:00,40.35,40.4,40.3,40.38,136800.0,23.8141,23.8436,23.7846,23.8318,136800.0
2006-05-23 11:20:00,40.38,40.4,40.3,40.33,97800.0,23.8318,23.8436,23.7846,23.8023,97800.0
2006-05-23 11:30:00,40.34,40.37,40.3,40.31,187200.0,23.8082,23.8259,23.7846,23.7905,187200.0
2006-05-23 11:40:00,40.32,40.32,40.1,40.17,108000.0,23.7964,23.7964,23.6666,23.7079,108000.0
2006-05-23 11:50:00,40.17,40.17,39.97,39.99,172400.0,23.7079,23.7079,23.5898,23.6017,172400.0
2006-05-23 12:00:00,39.99,40.01,39.88,39.96,163600.0,23.6017,23.6135,23.5367,23.5839,163600.0
2006-05-23 12:10:00,39.97,40.15,39.96,40.13,177400.0,23.5898,23.6961,23.5839,23.6843,177400.0
2006-05-23 12:20:00,40.13,40.13,40.02,40.04,95400.0,23.6843,23.6843,23.6194,23.6312,95400.0
2006-05-23 12:30:00,40.05,40.08,40.02,40.02,157400.0,23.6371,23.6548,23.6194,23.6194,157400.0
2006-05-23 12:40:00,40.05,40.07,39.98,39.99,146800.0,23.6371,23.6489,23.5957,23.6017,146800.0
2006-05-23 12:50:00,39.99,40.02,39.97,40.01,184200.0,23.6017,23.6194,23.5898,23.6135,184200.0
2006-05-23 13:00:00,40.01,40.04,39.97,40.02,77000.0,23.6135,23.6312,23.5898,23.6194,77000.0
2006-05-23 13:10:00,40.02,40.06,40.02,40.06,51600.0,23.6194,23.643,23.6194,23.643,51600.0
2006-05-23 13:20:00,40.06,40.12,40.04,40.1,43000.0,23.643,23.6784,23.6312,23.6666,43000.0
2006-05-23 13:30:00,40.12,40.24,40.12,40.24,73800.0,23.6784,23.7492,23.6784,23.7492,73800.0
2006-05-23 13:40:00,40.24,40.29,40.24,40.26,125400.0,23.7492,23.7787,23.7492,23.761,125400.0
2006-05-23 13:50:00,40.26,40.26,40.16,40.16,52000.0,23.761,23.761,23.702,23.702,52000.0
2006-05-23 14:00:00,40.16,40.2,40.12,40.13,71800.0,23.702,23.7256,23.6784,23.6843,71800.0
2006-05-23 14:10:00,40.13,40.18,40.1,40.14,88200.0,23.6843,23.7138,23.6666,23.6902,88200.0
2006-05-23 14:20:00,40.15,40.2,40.08,40.18,58600.0,23.6961,23.7256,23.6548,23.7138,58600.0
2006-05-23 14:30:00,40.18,40.25,40.18,40.2,56200.0,23.7138,23.7551,23.7138,23.7256,56200.0
2006-05-23 14:40:00,40.21,40.25,40.16,40.16,82000.0,23.7315,23.7551,23.702,23.702,82000.0
2006-05-23 14:50:00,40.17,40.23,40.13,40.21,117200.0,23.7079,23.7433,23.6843,23.7315,117200.0
2006-05-23 15:00:00,40.21,40.26,40.15,40.25,86200.0,23.7315,23.761,23.6961,23.7551,86200.0
2006-05-23 15:10:00,40.25,40.29,40.23,40.29,106200.0,23.7551,23.7787,23.7433,23.7787,106200.0
2006-05-23 15:20:00,40.3,40.31,40.22,40.28,161200.0,23.7846,23.7905,23.7374,23.7728,161200.0
2006-05-23 15:30:00,40.28,40.33,40.23,40.27,233600.0,23.7728,23.8023,23.7433,23.7669,233600.0
2006-05-23 15:40:00,40.25,40.25,40.02,40.06,241000.0,23.7551,23.7551,23.6194,23.643,241000.0
2006-05-23 15:50:00,40.08,40.13,39.98,39.98,313600.0,23.6548,23.6843,23.5957,23.5957,313600.0
2006-05-24 09:30:00,39.99,40.19,39.99,40.18,135000.0,23.6017,23.7197,23.6017,23.7138,135000.0
2006-05-24 09:40:00,40.18,40.18,39.98,40.14,101400.0,23.7138,23.7138,23.5957,23.6902,101400.0
2006-05-24 09:50:00,40.15,40.19,40.09,40.09,86800.0,23.6961,23.7197,23.6607,23.6607,86800.0
2006-05-24 10:00:00,40.09,40.15,40.03,40.12,268600.0,23.6607,23.6961,23.6253,23.6784,268600.0
2006-05-24 10:10:00,40.1,40.15,40.06,40.11,171600.0,23.6666,23.6961,23.643,23.6725,171600.0
2006-05-24 10:20:00,40.11,40.25,40.06,40.23,78000.0,23.6725,23.7551,23.643,23.7433,78000.0
2006-05-24 10:30:00,40.22,40.33,40.18,40.24,97200.0,23.7374,23.8023,23.7138,23.7492,97200.0
2006-05-24 10:40:00,40.25,40.27,40.07,40.1,131200.0,23.7551,23.7669,23.6489,23.6666,131200.0
2006-05-24 10:50:00,40.08,40.2,40.08,40.1,73400.0,23.6548,23.7256,23.6548,23.6666,73400.0
2006-05-24 11:00:00,40.1,40.24,40.08,40.22,102200.0,23.6666,23.7492,23.6548,23.7374,102200.0
2006-05-24 11:10:00,40.22,40.28,40.21,40.24,114000.0,23.7374,23.7728,23.7315,23.7492,114000.0
2006-05-24 11:20:00,40.24,40.25,40.18,40.21,116000.0,23.7492,23.7551,23.7138,23.7315,116000.0
2006-05-24 11:30:00,40.21,40.27,40.15,40.25,201000.0,23.7315,23.7669,23.6961,23.7551,201000.0
2006-05-24 11:40:00,40.25,40.41,40.24,40.33,113400.0,23.7551,23.8495,23.7492,23.8023,113400.0
2006-05-24 11:50:00,40.32,40.4,40.22,40.32,185000.0,23.7964,23.8436,23.7374,23.7964,185000.0
2006-05-24 12:00:00,40.32,40.38,40.29,40.31,99200.0,23.7964,23.8318,23.7787,23.7905,99200.0
2006-05-24 12:10:00,40.3,40.32,40.22,40.23,72400.0,23.7846,23.7964,23.7374,23.7433,72400.0
2006-05-24 12:20:00,40.23,40.23,40.07,40.13,87400.0,23.7433,23.7433,23.6489,23.6843,87400.0
2006-05-24 12:30:00,40.13,40.13,40.05,40.06,99600.0,23.6843,23.6843,23.6371,23.643,99600.0
2006-05-24 12:40:00,40.06,40.13,40.01,40.13,105800.0,23.643,23.6843,23.6135,23.6843,105800.0
2006-05-24 12:50:00,40.13,40.16,40.05,40.06,61800.0,23.6843,23.702,23.6371,23.643,61800.0
2006-05-24 13:00:00,40.06,40.07,39.98,40.03,84400.0,23.643,23.6489,23.5957,23.6253,84400.0
2006-05-24 13:10:00,40.02,40.02,39.91,39.94,129000.0,23.6194,23.6194,23.5544,23.5721,129000.0
2006-05-24 13:20:00,39.94,40.05,39.93,39.98,105400.0,23.5721,23.6371,23.5662,23.5957,105400.0
2006-05-24 13:30:00,40.0,40.01,39.89,39.97,152800.0,23.6076,23.6135,23.5426,23.5898,152800.0
2006-05-24 13:40:00,39.97,40.12,39.8,40.04,108400.0,23.5898,23.6784,23.4895,23.6312,108400.0
2006-05-24 13:50:00,40.05,40.19,40.04,40.1,79200.0,23.6371,23.7197,23.6312,23.6666,79200.0
2006-05-24 14:00:00,40.09,40.17,40.03,40.03,74000.0,23.6607,23.7079,23.6253,23.6253,74000.0
2006-05-24 14:10:00,40.04,40.26,40.02,40.22,140400.0,23.6312,23.761,23.6194,23.7374,140400.0
2006-05-24 14:20:00,40.22,40.24,40.07,40.13,132000.0,23.7374,23.7492,23.6489,23.6843,132000.0
2006-05-24 14:30:00,40.13,40.32,40.07,40.28,132200.0,23.6843,23.7964,23.6489,23.7728,132200.0
2006-05-24 14:40:00,40.26,40.48,40.26,40.47,157600.0,23.761,23.8908,23.761,23.8849,157600.0
2006-05-24 14:50:00,40.45,40.54,40.25,40.48,200800.0,23.8731,23.9263,23.7551,23.8908,200800.0
2006-05-24 15:00:00,40.48,40.53,40.38,40.44,149000.0,23.8908,23.9204,23.8318,23.8672,149000.0
2006-05-24 15:10:00,40.43,40.51,40.32,40.39,235200.0,23.8613,23.9085,23.7964,23.8377,235200.0
2006-05-24 15:20:00,40.38,40.42,40.22,40.26,169800.0,23.8318,23.8554,23.7374,23.761,169800.0
2006-05-24 15:30:00,40.25,40.33,40.2,40.32,300000.0,23.7551,23.8023,23.7256,23.7964,300000.0
2006-05-24 15:40:00,40.32,40.41,40.27,40.3,278400.0,23.7964,23.8495,23.7669,23.7846,278400.0
2006-05-24 15:50:00,40.3,40.3,40.22,40.27,380800.0,23.7846,23.7846,23.7374,23.7669,380800.0
2006-05-25 09:30:00,40.63,40.63,40.5,40.54,113400.0,23.9794,23.9794,23.9026,23.9263,113400.0
2006-05-25 09:40:00,40.54,40.6,40.46,40.49,174400.0,23.9263,23.9617,23.879,23.8967,174400.0
2006-05-25 09:50:00,40.49,40.49,40.33,40.47,146600.0,23.8967,23.8967,23.8023,23.8849,146600.0
2006-05-25 10:00:00,40.48,40.58,40.4,40.58,140200.0,23.8908,23.9499,23.8436,23.9499,140200.0
2006-05-25 10:10:00,40.57,40.63,40.51,40.58,196800.0,23.944,23.9794,23.9085,23.9499,196800.0
2006-05-25 10:20:00,40.58,40.6,40.5,40.59,94200.0,23.9499,23.9617,23.9026,23.9558,94200.0
2006-05-25 10:30:00,40.59,40.6,40.53,40.54,67600.0,23.9558,23.9617,23.9204,23.9263,67600.0
2006-05-25 10:40:00,40.54,40.59,40.51,40.57,117600.0,23.9263,23.9558,23.9085,23.944,117600.0
2006-05-25 10:50:00,40.57,40.59,40.52,40.52,54800.0,23.944,23.9558,23.9145,23.9145,54800.0
2006-05-25 11:00:00,40.53,40.55,40.51,40.55,48800.0,23.9204,23.9322,23.9085,23.9322,48800.0
2006-05-25 11:10:00,40.55,40.56,40.5,40.51,92400.0,23.9322,23.9381,23.9026,23.9085,92400.0
2006-05-25 11:20:00,40.52,40.53,40.38,40.45,66200.0,23.9145,23.9204,23.8318,23.8731,66200.0
2006-05-25 11:30:00,40.45,40.52,40.44,40.5,97200.0,23.8731,23.9145,23.8672,23.9026,97200.0
2006-05-25 11:40:00,40.49,40.59,40.49,40.57,125400.0,23.8967,23.9558,23.8967,23.944,125400.0
2006-05-25 11:50:00,40.57,40.74,40.55,40.74,47000.0,23.944,24.0443,23.9322,24.0443,47000.0
2006-05-25 12:00:00,40.74,40.74,40.57,40.58,55400.0,24.0443,24.0443,23.944,23.9499,55400.0
2006-05-25 12:10:00,40.57,40.58,40.53,40.56,115200.0,23.944,23.9499,23.9204,23.9381,115200.0
2006-05-25 12:20:00,40.55,40.6,40.51,40.51,34800.0,23.9322,23.9617,23.9085,23.9085,34800.0
2006-05-25 12:30:00,40.51,40.54,40.47,40.48,78800.0,23.9085,23.9263,23.8849,23.8908,78800.0
2006-05-25 12:40:00,40.49,40.55,40.47,40.51,27600.0,23.8967,23.9322,23.8849,23.9085,27600.0
2006-05-25 12:50:00,40.51,40.52,40.5,40.52,60000.0,23.9085,23.9145,23.9026,23.9145,60000.0
2006-05-25 13:00:00,40.52,40.56,40.46,40.49,40800.0,23.9145,23.9381,23.879,23.8967,40800.0
2006-05-25 13:10:00,40.49,40.5,40.43,40.45,52200.0,23.8967,23.9026,23.8613,23.8731,52200.0
2006-05-25 13:20:00,40.45,40.46,40.39,40.44,23200.0,23.8731,23.879,23.8377,23.8672,23200.0
2006-05-25 13:30:00,40.44,40.5,40.41,40.43,35600.0,23.8672,23.9026,23.8495,23.8613,35600.0
2006-05-25 13:40:00,40.43,40.51,40.4,40.42,59800.0,23.8613,23.9085,23.8436,23.8554,59800.0
2006-05-25 13:50:00,40.42,40.44,40.35,40.37,61400.0,23.8554,23.8672,23.8141,23.8259,61400.0
2006-05-25 14:00:00,40.37,40.45,40.35,40.45,85800.0,23.8259,23.8731,23.8141,23.8731,85800.0
2006-05-25 14:10:00,40.45,40.48,40.43,40.46,229400.0,23.8731,23.8908,23.8613,23.879,229400.0
2006-05-25 14:20:00,40.46,40.58,40.45,40.57,132800.0,23.879,23.9499,23.8731,23.944,132800.0
2006-05-25 14:30:00,40.57,40.58,40.53,40.56,133000.0,23.944,23.9499,23.9204,23.9381,133000.0
2006-05-25 14:40:00,40.56,40.57,40.51,40.53,67200.0,23.9381,23.944,23.9085,23.9204,67200.0
2006-05-25 14:50:00,40.52,40.52,40.43,40.48,95600.0,23.9145,23.9145,23.8613,23.8908,95600.0
2006-05-25 15:00:00,40.48,40.48,40.37,40.45,58400.0,23.8908,23.8908,23.8259,23.8731,58400.0
2006-05-25 15:10:00,40.45,40.45,40.38,40.44,31400.0,23.8731,23.8731,23.8318,23.8672,31400.0
2006-05-25 15:20:00,40.45,40.5,40.43,40.47,42200.0,23.8731,23.9026,23.8613,23.8849,42200.0
2006-05-25 15:30:00,40.46,40.52,40.38,40.39,100800.0,23.879,23.9145,23.8318,23.8377,100800.0
2006-05-25 15:40:00,40.38,40.38,40.35,40.35,83400.0,23.8318,23.8318,23.8141,23.8141,83400.0
2006-05-25 15:50:00,40.37,40.44,40.35,40.41,171200.0,23.8259,23.8672,23.8141,23.8495,171200.0
2006-05-26 09:30:00,40.58,40.66,40.55,40.6,208600.0,23.9499,23.9971,23.9322,23.9617,208600.0
2006-05-26 09:40:00,40.59,40.72,40.53,40.67,52000.0,23.9558,24.0325,23.9204,24.003,52000.0
2006-05-26 09:50:00,40.65,40.7,40.58,40.64,43400.0,23.9912,24.0207,23.9499,23.9853,43400.0
2006-05-26 10:00:00,40.63,40.75,40.62,40.74,36000.0,23.9794,24.0502,23.9735,24.0443,36000.0
2006-05-26 10:10:00,40.74,40.82,40.68,40.81,46000.0,24.0443,24.0915,24.0089,24.0856,46000.0
2006-05-26 10:20:00,40.81,40.88,40.8,40.83,70400.0,24.0856,24.1269,24.0797,24.0974,70400.0
2006-05-26 10:30:00,40.82,40.84,40.7,40.75,88400.0,24.0915,24.1033,24.0207,24.0502,88400.0
2006-05-26 10:40:00,40.76,40.83,40.65,40.68,193800.0,24.0561,24.0974,23.9912,24.0089,193800.0
2006-05-26 10:50:00,40.69,40.74,40.69,40.72,60400.0,24.0148,24.0443,24.0148,24.0325,60400.0
2006-05-26 11:00:00,40.72,40.83,40.66,40.82,113600.0,24.0325,24.0974,23.9971,24.0915,113600.0
2006-05-26 11:10:00,40.81,40.81,40.7,40.71,34800.0,24.0856,24.0856,24.0207,24.0266,34800.0
2006-05-26 11:20:00,40.71,40.85,40.71,40.83,54000.0,24.0266,24.1092,24.0266,24.0974,54000.0
2006-05-26 11:30:00,40.84,40.88,40.83,40.84,34000.0,24.1033,24.1269,24.0974,24.1033,34000.0
2006-05-26 11:40:00,40.84,40.85,40.76,40.81,57600.0,24.1033,24.1092,24.0561,24.0856,57600.0
2006-05-26 11:50:00,40.81,40.84,40.78,40.83,152000.0,24.0856,24.1033,24.0679,24.0974,152000.0
2006-05-26 12:00:00,40.82,40.85,40.81,40.85,74800.0,24.0915,24.1092,24.0856,24.1092,74800.0
2006-05-26 12:10:00,40.85,40.85,40.82,40.83,42000.0,24.1092,24.1092,24.0915,24.0974,42000.0
2006-05-26 12:20:00,40.83,40.85,40.82,40.84,75600.0,24.0974,24.1092,24.0915,24.1033,75600.0
2006-05-26 12:30:00,40.84,40.93,40.84,40.88,131200.0,24.1033,24.1564,24.1033,24.1269,131200.0
2006-05-26 12:40:00,40.88,40.88,40.85,40.87,45400.0,24.1269,24.1269,24.1092,24.121,45400.0
2006-05-26 12:50:00,40.87,40.88,40.87,40.88,62400.0,24.121,24.1269,24.121,24.1269,62400.0
2006-05-26 13:00:00,40.87,40.9,40.87,40.9,45000.0,24.121,24.1387,24.121,24.1387,45000.0
2006-05-26 13:10:00,40.88,40.93,40.88,40.93,55400.0,24.1269,24.1564,24.1269,24.1564,55400.0
2006-05-26 13:20:00,40.93,41.01,40.93,41.01,75800.0,24.1564,24.2036,24.1564,24.2036,75800.0
2006-05-26 13:30:00,41.01,41.02,40.97,40.98,97200.0,24.2036,24.2095,24.18,24.1859,97200.0
2006-05-26 13:40:00,40.99,41.03,40.99,41.03,83000.0,24.1918,24.2154,24.1918,24.2154,83000.0
2006-05-26 13:50:00,41.03,41.04,40.98,41.03,59800.0,24.2154,24.2213,24.1859,24.2154,59800.0
2006-05-26 14:00:00,41.02,41.07,41.02,41.06,87200.0,24.2095,24.2391,24.2095,24.2332,87200.0
2006-05-26 14:10:00,41.05,41.15,41.05,41.14,84600.0,24.2273,24.2863,24.2273,24.2804,84600.0
2006-05-26 14:20:00,41.14,41.19,41.13,41.16,88800.0,24.2804,24.3099,24.2745,24.2922,88800.0
2006-05-26 14:30:00,41.15,41.24,41.15,41.24,79400.0,24.2863,24.3394,24.2863,24.3394,79400.0
2006-05-26 14:40:00,41.23,41.23,41.16,41.22,63200.0,24.3335,24.3335,24.2922,24.3276,63200.0
2006-05-26 14:50:00,41.22,41.27,41.22,41.26,104000.0,24.3276,24.3571,24.3276,24.3512,104000.0
2006-05-26 15:00:00,41.26,41.32,41.23,41.28,78400.0,24.3512,24.3866,24.3335,24.363,78400.0
2006-05-26 15:10:00,41.28,41.29,41.24,41.24,76200.0,24.363,24.3689,24.3394,24.3394,76200.0
2006-05-26 15:20:00,41.24,41.35,41.24,41.33,65400.0,24.3394,24.4043,24.3394,24.3925,65400.0
2006-05-26 15:30:00,41.32,41.35,41.3,41.3,87800.0,24.3866,24.4043,24.3748,24.3748,87800.0
2006-05-26 15:40:00,41.3,41.34,41.3,41.33,140200.0,24.3748,24.3984,24.3748,24.3925,140200.0
2006-05-26 15:50:00,41.34,41.34,41.26,41.27,200400.0,24.3984,24.3984,24.3512,24.3571,200400.0
2006-05-30 09:30:00,41.1,41.85,41.1,41.63,218800.0,24.2568,24.6994,24.2568,24.5696,218800.0
2006-05-30 09:40:00,41.63,41.63,40.96,41.08,160400.0,24.5696,24.5696,24.1741,24.245,160400.0
2006-05-30 09:50:00,41.08,41.18,40.85,40.99,111600.0,24.245,24.304,24.1092,24.1918,111600.0
2006-05-30 10:00:00,40.97,40.97,40.77,40.93,112600.0,24.18,24.18,24.062,24.1564,112600.0
2006-05-30 10:10:00,40.93,40.97,40.88,40.93,59400.0,24.1564,24.18,24.1269,24.1564,59400.0
2006-05-30 10:20:00,40.92,40.94,40.83,40.83,78600.0,24.1505,24.1623,24.0974,24.0974,78600.0
2006-05-30 10:30:00,40.84,40.88,40.8,40.87,81600.0,24.1033,24.1269,24.0797,24.121,81600.0
2006-05-30 10:40:00,40.87,40.93,40.82,40.93,56000.0,24.121,24.1564,24.0915,24.1564,56000.0
2006-05-30 10:50:00,40.93,40.96,40.84,40.85,38800.0,24.1564,24.1741,24.1033,24.1092,38800.0
2006-05-30 11:00:00,40.84,40.84,40.74,40.77,64800.0,24.1033,24.1033,24.0443,24.062,64800.0
2006-05-30 11:10:00,40.77,40.81,40.71,40.81,101800.0,24.062,24.0856,24.0266,24.0856,101800.0
2006-05-30 11:20:00,40.81,40.86,40.74,40.8,89800.0,24.0856,24.1151,24.0443,24.0797,89800.0
2006-05-30 11:30:00,40.8,40.9,40.79,40.88,86800.0,24.0797,24.1387,24.0738,24.1269,86800.0
2006-05-30 11:40:00,40.88,40.88,40.78,40.79,24600.0,24.1269,24.1269,24.0679,24.0738,24600.0
2006-05-30 11:50:00,40.77,40.85,40.71,40.85,67200.0,24.062,24.1092,24.0266,24.1092,67200.0
2006-05-30 12:00:00,40.85,40.85,40.74,40.79,53000.0,24.1092,24.1092,24.0443,24.0738,53000.0
2006-05-30 12:10:00,40.79,40.8,40.76,40.79,44000.0,24.0738,24.0797,24.0561,24.0738,44000.0
2006-05-30 12:20:00,40.79,40.8,40.77,40.8,54200.0,24.0738,24.0797,24.062,24.0797,54200.0
2006-05-30 12:30:00,40.8,40.8,40.77,40.79,66600.0,24.0797,24.0797,24.062,24.0738,66600.0
2006-05-30 12:40:00,40.8,40.82,40.79,40.79,37000.0,24.0797,24.0915,24.0738,24.0738,37000.0
2006-05-30 12:50:00,40.78,40.8,40.69,40.72,53800.0,24.0679,24.0797,24.0148,24.0325,53800.0
2006-05-30 13:00:00,40.72,40.72,40.68,40.68,59400.0,24.0325,24.0325,24.0089,24.0089,59400.0
2006-05-30 13:10:00,40.68,40.69,40.63,40.65,54400.0,24.0089,24.0148,23.9794,23.9912,54400.0
2006-05-30 13:20:00,40.66,40.69,40.63,40.67,44800.0,23.9971,24.0148,23.9794,24.003,44800.0
2006-05-30 13:30:00,40.68,40.7,40.65,40.68,43400.0,24.0089,24.0207,23.9912,24.0089,43400.0
2006-05-30 13:40:00,40.68,40.68,40.63,40.64,79800.0,24.0089,24.0089,23.9794,23.9853,79800.0
2006-05-30 13:50:00,40.64,40.7,40.64,40.69,74400.0,23.9853,24.0207,23.9853,24.0148,74400.0
2006-05-30 14:00:00,40.69,40.69,40.67,40.69,52400.0,24.0148,24.0148,24.003,24.0148,52400.0
2006-05-30 14:10:00,40.69,40.77,40.69,40.75,50200.0,24.0148,24.062,24.0148,24.0502,50200.0
2006-05-30 14:20:00,40.76,40.76,40.66,40.68,93800.0,24.0561,24.0561,23.9971,24.0089,93800.0
2006-05-30 14:30:00,40.67,40.67,40.65,40.67,24600.0,24.003,24.003,23.9912,24.003,24600.0
2006-05-30 14:40:00,40.69,40.72,40.69,40.7,82200.0,24.0148,24.0325,24.0148,24.0207,82200.0
2006-05-30 14:50:00,40.71,40.71,40.65,40.66,111800.0,24.0266,24.0266,23.9912,23.9971,111800.0
2006-05-30 15:00:00,40.66,40.68,40.63,40.63,58000.0,23.9971,24.0089,23.9794,23.9794,58000.0
2006-05-30 15:10:00,40.63,40.64,40.57,40.57,57400.0,23.9794,23.9853,23.944,23.944,57400.0
2006-05-30 15:20:00,40.55,40.57,40.51,40.54,110400.0,23.9322,23.944,23.9085,23.9263,110400.0
2006-05-30 15:30:00,40.56,40.56,40.46,40.51,118000.0,23.9381,23.9381,23.879,23.9085,118000.0
2006-05-30 15:40:00,40.5,40.51,40.4,40.47,92400.0,23.9026,23.9085,23.8436,23.8849,92400.0
2006-05-30 15:50:00,40.47,40.52,40.46,40.49,134600.0,23.8849,23.9145,23.879,23.8967,134600.0
2006-05-31 09:30:00,40.63,40.72,40.51,40.68,115800.0,23.9794,24.0325,23.9085,24.0089,115800.0
2006-05-31 09:40:00,40.68,40.74,40.6,40.73,67200.0,24.0089,24.0443,23.9617,24.0384,67200.0
2006-05-31 09:50:00,40.72,40.75,40.64,40.64,63600.0,24.0325,24.0502,23.9853,23.9853,63600.0
2006-05-31 10:00:00,40.64,40.67,40.6,40.67,68000.0,23.9853,24.003,23.9617,24.003,68000.0
2006-05-31 10:10:00,40.67,40.71,40.64,40.67,39200.0,24.003,24.0266,23.9853,24.003,39200.0
2006-05-31 10:20:00,40.65,40.82,40.65,40.82,95800.0,23.9912,24.0915,23.9912,24.0915,95800.0
2006-05-31 10:30:00,40.83,41.13,40.81,41.08,131800.0,24.0974,24.2745,24.0856,24.245,131800.0
2006-05-31 10:40:00,41.05,41.08,40.99,40.99,169200.0,24.2273,24.245,24.1918,24.1918,169200.0
2006-05-31 10:50:00,40.99,40.99,40.87,40.87,79400.0,24.1918,24.1918,24.121,24.121,79400.0
2006-05-31 11:00:00,40.87,40.92,40.84,40.84,67400.0,24.121,24.1505,24.1033,24.1033,67400.0
2006-05-31 11:10:00,40.84,40.88,40.8,40.88,51000.0,24.1033,24.1269,24.0797,24.1269,51000.0
2006-05-31 11:20:00,40.88,40.93,40.88,40.9,63400.0,24.1269,24.1564,24.1269,24.1387,63400.0
2006-05-31 11:30:00,40.9,40.95,40.88,40.94,63000.0,24.1387,24.1682,24.1269,24.1623,63000.0
2006-05-31 11:40:00,40.95,40.98,40.92,40.97,59000.0,24.1682,24.1859,24.1505,24.18,59000.0
2006-05-31 11:50:00,40.96,40.99,40.94,40.95,51800.0,24.1741,24.1918,24.1623,24.1682,51800.0
2006-05-31 12:00:00,40.95,40.95,40.91,40.93,44800.0,24.1682,24.1682,24.1446,24.1564,44800.0
2006-05-31 12:10:00,40.93,40.95,40.91,40.91,36000.0,24.1564,24.1682,24.1446,24.1446,36000.0
2006-05-31 12:20:00,40.9,40.94,40.88,40.92,67000.0,24.1387,24.1623,24.1269,24.1505,67000.0
2006-05-31 12:30:00,40.92,40.92,40.85,40.86,44400.0,24.1505,24.1505,24.1092,24.1151,44400.0
2006-05-31 12:40:00,40.85,40.87,40.83,40.85,26200.0,24.1092,24.121,24.0974,24.1092,26200.0
2006-05-31 12:50:00,40.85,40.85,40.82,40.83,24600.0,24.1092,24.1092,24.0915,24.0974,24600.0
2006-05-31 13:00:00,40.84,40.85,40.82,40.83,40000.0,24.1033,24.1092,24.0915,24.0974,40000.0
2006-05-31 13:10:00,40.83,40.88,40.81,40.82,73800.0,24.0974,24.1269,24.0856,24.0915,73800.0
2006-05-31 13:20:00,40.82,40.85,40.81,40.84,106800.0,24.0915,24.1092,24.0856,24.1033,106800.0
2006-05-31 13:30:00,40.83,40.87,40.82,40.84,48800.0,24.0974,24.121,24.0915,24.1033,48800.0
2006-05-31 13:40:00,40.82,40.88,40.82,40.84,17000.0,24.0915,24.1269,24.0915,24.1033,17000.0
2006-05-31 13:50:00,40.84,40.85,40.75,40.8,65600.0,24.1033,24.1092,24.0502,24.0797,65600.0
2006-05-31 14:00:00,40.8,40.91,40.69,40.87,134400.0,24.0797,24.1446,24.0148,24.121,134400.0
2006-05-31 14:10:00,40.87,40.88,40.63,40.73,91600.0,24.121,24.1269,23.9794,24.0384,91600.0
2006-05-31 14:20:00,40.72,40.87,40.69,40.85,115600.0,24.0325,24.121,24.0148,24.1092,115600.0
2006-05-31 14:30:00,40.84,40.97,40.83,40.87,101200.0,24.1033,24.18,24.0974,24.121,101200.0
2006-05-31 14:40:00,40.87,40.9,40.79,40.81,75400.0,24.121,24.1387,24.0738,24.0856,75400.0
2006-05-31 14:50:00,40.81,40.84,40.75,40.81,132600.0,24.0856,24.1033,24.0502,24.0856,132600.0
2006-05-31 15:00:00,40.82,40.87,40.76,40.8,56400.0,24.0915,24.121,24.0561,24.0797,56400.0
2006-05-31 15:10:00,40.81,40.85,40.71,40.81,60400.0,24.0856,24.1092,24.0266,24.0856,60400.0
2006-05-31 15:20:00,40.82,40.91,40.82,40.85,76400.0,24.0915,24.1446,24.0915,24.1092,76400.0
2006-05-31 15:30:00,40.86,40.86,40.74,40.83,67200.0,24.1151,24.1151,24.0443,24.0974,67200.0
2006-05-31 15:40:00,40.84,41.1,40.84,41.09,206000.0,24.1033,24.2568,24.1033,24.2509,206000.0
2006-05-31 15:50:00,41.06,41.32,41.06,41.26,563800.0,24.2332,24.3866,24.2332,24.3512,563800.0
2006-06-01 09:30:00,41.43,41.45,41.37,41.41,127200.0,24.4515,24.4633,24.4161,24.4397,127200.0
2006-06-01 09:40:00,41.43,41.57,41.27,41.53,116200.0,24.4515,24.5341,24.3571,24.5105,116200.0
2006-06-01 09:50:00,41.52,41.52,41.31,41.35,145800.0,24.5046,24.5046,24.3807,24.4043,145800.0
2006-06-01 10:00:00,41.39,41.39,41.15,41.27,162400.0,24.4279,24.4279,24.2863,24.3571,162400.0
2006-06-01 10:10:00,41.26,41.38,41.21,41.25,73800.0,24.3512,24.422,24.3217,24.3453,73800.0
2006-06-01 10:20:00,41.25,41.36,41.25,41.35,65800.0,24.3453,24.4102,24.3453,24.4043,65800.0
2006-06-01 10:30:00,41.36,41.39,41.29,41.39,103000.0,24.4102,24.4279,24.3689,24.4279,103000.0
2006-06-01 10:40:00,41.39,41.39,41.29,41.35,45800.0,24.4279,24.4279,24.3689,24.4043,45800.0
2006-06-01 10:50:00,41.35,41.35,41.26,41.29,43600.0,24.4043,24.4043,24.3512,24.3689,43600.0
2006-06-01 11:00:00,41.27,41.37,41.24,41.37,34600.0,24.3571,24.4161,24.3394,24.4161,34600.0
2006-06-01 11:10:00,41.38,41.44,41.35,41.39,38200.0,24.422,24.4574,24.4043,24.4279,38200.0
2006-06-01 11:20:00,41.38,41.39,41.35,41.38,68600.0,24.422,24.4279,24.4043,24.422,68600.0
2006-06-01 11:30:00,41.39,41.42,41.34,41.34,88400.0,24.4279,24.4456,24.3984,24.3984,88400.0
2006-06-01 11:40:00,41.34,41.38,41.34,41.38,43400.0,24.3984,24.422,24.3984,24.422,43400.0
2006-06-01 11:50:00,41.37,41.38,41.18,41.18,79200.0,24.4161,24.422,24.304,24.304,79200.0
2006-06-01 12:00:00,41.19,41.19,41.09,41.09,71000.0,24.3099,24.3099,24.2509,24.2509,71000.0
2006-06-01 12:10:00,41.09,41.15,41.06,41.15,66400.0,24.2509,24.2863,24.2332,24.2863,66400.0
2006-06-01 12:20:00,41.16,41.19,41.16,41.19,46800.0,24.2922,24.3099,24.2922,24.3099,46800.0
2006-06-01 12:30:00,41.19,41.33,41.19,41.29,33400.0,24.3099,24.3925,24.3099,24.3689,33400.0
2006-06-01 12:40:00,41.28,41.33,41.25,41.33,39200.0,24.363,24.3925,24.3453,24.3925,39200.0
2006-06-01 12:50:00,41.34,41.35,41.31,41.32,27000.0,24.3984,24.4043,24.3807,24.3866,27000.0
2006-06-01 13:00:00,41.32,41.35,41.3,41.35,30200.0,24.3866,24.4043,24.3748,24.4043,30200.0
2006-06-01 13:10:00,41.34,41.38,41.33,41.38,39200.0,24.3984,24.422,24.3925,24.422,39200.0
2006-06-01 13:20:00,41.38,41.48,41.38,41.47,80000.0,24.422,24.481,24.422,24.4751,80000.0
2006-06-01 13:30:00,41.47,41.52,41.45,41.49,89200.0,24.4751,24.5046,24.4633,24.4869,89200.0
2006-06-01 13:40:00,41.49,41.52,41.48,41.5,62600.0,24.4869,24.5046,24.481,24.4928,62600.0
2006-06-01 13:50:00,41.51,41.51,41.47,41.48,40000.0,24.4987,24.4987,24.4751,24.481,40000.0
2006-06-01 14:00:00,41.48,41.52,41.47,41.5,66000.0,24.481,24.5046,24.4751,24.4928,66000.0
2006-06-01 14:10:00,41.49,41.57,41.48,41.56,71200.0,24.4869,24.5341,24.481,24.5282,71200.0
2006-06-01 14:20:00,41.58,41.63,41.57,41.61,56000.0,24.5401,24.5696,24.5341,24.5578,56000.0
2006-06-01 14:30:00,41.6,41.62,41.57,41.57,62200.0,24.5519,24.5637,24.5341,24.5341,62200.0
2006-06-01 14:40:00,41.57,41.58,41.54,41.58,53600.0,24.5341,24.5401,24.5164,24.5401,53600.0
2006-06-01 14:50:00,41.58,41.6,41.55,41.57,32400.0,24.5401,24.5519,24.5223,24.5341,32400.0
2006-06-01 15:00:00,41.57,41.57,41.49,41.49,53000.0,24.5341,24.5341,24.4869,24.4869,53000.0
2006-06-01 15:10:00,41.49,41.51,41.46,41.49,64600.0,24.4869,24.4987,24.4692,24.4869,64600.0
2006-06-01 15:20:00,41.49,41.6,41.49,41.58,52800.0,24.4869,24.5519,24.4869,24.5401,52800.0
2006-06-01 15:30:00,41.58,41.62,41.56,41.61,87000.0,24.5401,24.5637,24.5282,24.5578,87000.0
2006-06-01 15:40:00,41.62,41.7,41.61,41.68,144400.0,24.5637,24.6109,24.5578,24.5991,144400.0
2006-06-01 15:50:00,41.68,41.74,41.66,41.74,175000.0,24.5991,24.6345,24.5873,24.6345,175000.0
2006-06-02 09:30:00,41.68,41.8,41.57,41.73,163400.0,24.5991,24.6699,24.5341,24.6286,163400.0
2006-06-02 09:40:00,41.73,41.77,41.6,41.72,124400.0,24.6286,24.6522,24.5519,24.6227,124400.0
2006-06-02 09:50:00,41.74,41.77,41.44,41.56,80000.0,24.6345,24.6522,24.4574,24.5282,80000.0
2006-06-02 10:00:00,41.56,41.65,41.43,41.58,91600.0,24.5282,24.5814,24.4515,24.5401,91600.0
2006-06-02 10:10:00,41.59,41.66,41.52,41.6,64200.0,24.546,24.5873,24.5046,24.5519,64200.0
2006-06-02 10:20:00,41.6,41.66,41.55,41.63,63400.0,24.5519,24.5873,24.5223,24.5696,63400.0
2006-06-02 10:30:00,41.62,41.73,41.59,41.6,47800.0,24.5637,24.6286,24.546,24.5519,47800.0
2006-06-02 10:40:00,41.59,41.73,41.57,41.69,89800.0,24.546,24.6286,24.5341,24.605,89800.0
2006-06-02 10:50:00,41.68,41.68,41.54,41.57,73200.0,24.5991,24.5991,24.5164,24.5341,73200.0
2006-06-02 11:00:00,41.58,41.61,41.42,41.48,58200.0,24.5401,24.5578,24.4456,24.481,58200.0
2006-06-02 11:10:00,41.49,41.52,41.46,41.47,94600.0,24.4869,24.5046,24.4692,24.4751,94600.0
2006-06-02 11:20:00,41.47,41.47,41.38,41.41,63200.0,24.4751,24.4751,24.422,24.4397,63200.0
2006-06-02 11:30:00,41.41,41.45,41.32,41.36,48800.0,24.4397,24.4633,24.3866,24.4102,48800.0
2006-06-02 11:40:00,41.37,41.4,41.16,41.18,75800.0,24.4161,24.4338,24.2922,24.304,75800.0
2006-06-02 11:50:00,41.19,41.21,41.1,41.18,65800.0,24.3099,24.3217,24.2568,24.304,65800.0
2006-06-02 12:00:00,41.17,41.22,41.13,41.22,106000.0,24.2981,24.3276,24.2745,24.3276,106000.0
2006-06-02 12:10:00,41.21,41.23,41.14,41.14,88200.0,24.3217,24.3335,24.2804,24.2804,88200.0
2006-06-02 12:20:00,41.16,41.18,41.14,41.17,59600.0,24.2922,24.304,24.2804,24.2981,59600.0
2006-06-02 12:30:00,41.17,41.24,41.13,41.24,47200.0,24.2981,24.3394,24.2745,24.3394,47200.0
2006-06-02 12:40:00,41.24,41.27,41.18,41.27,62000.0,24.3394,24.3571,24.304,24.3571,62000.0
2006-06-02 12:50:00,41.27,41.35,41.26,41.27,62000.0,24.3571,24.4043,24.3512,24.3571,62000.0
2006-06-02 13:00:00,41.26,41.27,41.21,41.24,55400.0,24.3512,24.3571,24.3217,24.3394,55400.0
2006-06-02 13:10:00,41.27,41.27,41.23,41.27,46200.0,24.3571,24.3571,24.3335,24.3571,46200.0
2006-06-02 13:20:00,41.27,41.31,41.21,41.28,57200.0,24.3571,24.3807,24.3217,24.363,57200.0
2006-06-02 13:30:00,41.28,41.28,41.2,41.21,52200.0,24.363,24.363,24.3158,24.3217,52200.0
2006-06-02 13:40:00,41.21,41.23,41.15,41.18,58200.0,24.3217,24.3335,24.2863,24.304,58200.0
2006-06-02 13:50:00,41.18,41.21,41.13,41.19,37400.0,24.304,24.3217,24.2745,24.3099,37400.0
2006-06-02 14:00:00,41.21,41.24,41.16,41.23,38200.0,24.3217,24.3394,24.2922,24.3335,38200.0
2006-06-02 14:10:00,41.24,41.29,41.21,41.21,33400.0,24.3394,24.3689,24.3217,24.3217,33400.0
2006-06-02 14:20:00,41.21,41.23,41.15,41.17,27800.0,24.3217,24.3335,24.2863,24.2981,27800.0
2006-06-02 14:30:00,41.15,41.35,41.13,41.35,57200.0,24.2863,24.4043,24.2745,24.4043,57200.0
2006-06-02 14:40:00,41.35,41.37,41.31,41.36,38600.0,24.4043,24.4161,24.3807,24.4102,38600.0
2006-06-02 14:50:00,41.35,41.4,41.34,41.38,34000.0,24.4043,24.4338,24.3984,24.422,34000.0
2006-06-02 15:00:00,41.38,41.38,41.25,41.34,50800.0,24.422,24.422,24.3453,24.3984,50800.0
2006-06-02 15:10:00,41.33,41.42,41.31,41.4,62200.0,24.3925,24.4456,24.3807,24.4338,62200.0
2006-06-02 15:20:00,41.4,41.43,41.32,41.43,59600.0,24.4338,24.4515,24.3866,24.4515,59600.0
2006-06-02 15:30:00,41.44,41.58,41.43,41.54,160400.0,24.4574,24.5401,24.4515,24.5164,160400.0
2006-06-02 15:40:00,41.55,41.6,41.36,41.36,78800.0,24.5223,24.5519,24.4102,24.4102,78800.0
2006-06-02 15:50:00,41.35,41.41,41.33,41.41,156200.0,24.4043,24.4397,24.3925,24.4397,156200.0
2006-06-05 09:30:00,41.3,41.3,41.05,41.08,111400.0,24.3748,24.3748,24.2273,24.245,111400.0
2006-06-05 09:40:00,41.08,41.25,41.08,41.15,43000.0,24.245,24.3453,24.245,24.2863,43000.0
2006-06-05 09:50:00,41.17,41.34,41.1,41.32,35400.0,24.2981,24.3984,24.2568,24.3866,35400.0
2006-06-05 10:00:00,41.32,41.32,41.15,41.3,50200.0,24.3866,24.3866,24.2863,24.3748,50200.0
2006-06-05 10:10:00,41.28,41.39,41.2,41.37,48800.0,24.363,24.4279,24.3158,24.4161,48800.0
2006-06-05 10:20:00,41.37,41.42,41.29,41.37,40200.0,24.4161,24.4456,24.3689,24.4161,40200.0
2006-06-05 10:30:00,41.37,41.45,41.37,41.41,55800.0,24.4161,24.4633,24.4161,24.4397,55800.0
2006-06-05 10:40:00,41.41,41.42,41.32,41.38,36600.0,24.4397,24.4456,24.3866,24.422,36600.0
2006-06-05 10:50:00,41.36,41.4,41.32,41.34,38600.0,24.4102,24.4338,24.3866,24.3984,38600.0
2006-06-05 11:00:00,41.33,41.38,41.32,41.36,26000.0,24.3925,24.422,24.3866,24.4102,26000.0
2006-06-05 11:10:00,41.36,41.4,41.35,41.38,30400.0,24.4102,24.4338,24.4043,24.422,30400.0
2006-06-05 11:20:00,41.38,41.38,41.27,41.29,27800.0,24.422,24.422,24.3571,24.3689,27800.0
2006-06-05 11:30:00,41.27,41.33,41.23,41.24,42000.0,24.3571,24.3925,24.3335,24.3394,42000.0
2006-06-05 11:40:00,41.24,41.26,41.17,41.18,24600.0,24.3394,24.3512,24.2981,24.304,24600.0
2006-06-05 11:50:00,41.18,41.2,41.13,41.15,33800.0,24.304,24.3158,24.2745,24.2863,33800.0
2006-06-05 12:00:00,41.15,41.17,41.08,41.12,47200.0,24.2863,24.2981,24.245,24.2686,47200.0
2006-06-05 12:10:00,41.13,41.13,41.07,41.07,49800.0,24.2745,24.2745,24.2391,24.2391,49800.0
2006-06-05 12:20:00,41.09,41.1,41.0,41.05,225400.0,24.2509,24.2568,24.1977,24.2273,225400.0
2006-06-05 12:30:00,41.03,41.06,41.0,41.02,50200.0,24.2154,24.2332,24.1977,24.2095,50200.0
2006-06-05 12:40:00,41.02,41.02,40.98,40.99,51000.0,24.2095,24.2095,24.1859,24.1918,51000.0
2006-06-05 12:50:00,40.99,41.04,40.96,40.98,61600.0,24.1918,24.2213,24.1741,24.1859,61600.0
2006-06-05 13:00:00,40.98,41.0,40.96,40.99,25800.0,24.1859,24.1977,24.1741,24.1918,25800.0
2006-06-05 13:10:00,40.98,40.99,40.94,40.99,26600.0,24.1859,24.1918,24.1623,24.1918,26600.0
2006-06-05 13:20:00,40.98,41.0,40.94,41.0,35000.0,24.1859,24.1977,24.1623,24.1977,35000.0
2006-06-05 13:30:00,41.0,41.1,41.0,41.1,30600.0,24.1977,24.2568,24.1977,24.2568,30600.0
2006-06-05 13:40:00,41.1,41.1,41.03,41.05,26200.0,24.2568,24.2568,24.2154,24.2273,26200.0
2006-06-05 13:50:00,41.05,41.08,41.02,41.03,20600.0,24.2273,24.245,24.2095,24.2154,20600.0
2006-06-05 14:00:00,41.03,41.03,40.88,40.88,47600.0,24.2154,24.2154,24.1269,24.1269,47600.0
2006-06-05 14:10:00,40.88,40.88,40.74,40.77,87800.0,24.1269,24.1269,24.0443,24.062,87800.0
2006-06-05 14:20:00,40.76,40.82,40.66,40.79,107200.0,24.0561,24.0915,23.9971,24.0738,107200.0
2006-06-05 14:30:00,40.78,40.79,40.58,40.67,92200.0,24.0679,24.0738,23.9499,24.003,92200.0
2006-06-05 14:40:00,40.65,40.76,40.61,40.72,102600.0,23.9912,24.0561,23.9676,24.0325,102600.0
2006-06-05 14:50:00,40.72,40.74,40.62,40.62,74400.0,24.0325,24.0443,23.9735,23.9735,74400.0
2006-06-05 15:00:00,40.63,40.69,40.56,40.57,85200.0,23.9794,24.0148,23.9381,23.944,85200.0
2006-06-05 15:10:00,40.57,40.6,40.45,40.59,93000.0,23.944,23.9617,23.8731,23.9558,93000.0
2006-06-05 15:20:00,40.58,40.6,40.43,40.43,96200.0,23.9499,23.9617,23.8613,23.8613,96200.0
2006-06-05 15:30:00,40.45,40.54,40.43,40.54,93200.0,23.8731,23.9263,23.8613,23.9263,93200.0
2006-06-05 15:40:00,40.54,40.54,40.33,40.33,132000.0,23.9263,23.9263,23.8023,23.8023,132000.0
2006-06-05 15:50:00,40.32,40.43,40.32,40.39,142600.0,23.7964,23.8613,23.7964,23.8377,142600.0
2006-06-06 09:30:00,40.35,40.59,40.35,40.48,158000.0,23.8141,23.9558,23.8141,23.8908,158000.0
2006-06-06 09:40:00,40.47,40.71,40.46,40.54,132000.0,23.8849,24.0266,23.879,23.9263,132000.0
2006-06-06 09:50:00,40.54,40.6,40.46,40.47,114000.0,23.9263,23.9617,23.879,23.8849,114000.0
2006-06-06 10:00:00,40.48,40.55,40.46,40.49,78400.0,23.8908,23.9322,23.879,23.8967,78400.0
2006-06-06 10:10:00,40.49,40.55,40.43,40.43,52800.0,23.8967,23.9322,23.8613,23.8613,52800.0
2006-06-06 10:20:00,40.43,40.51,40.35,40.47,206800.0,23.8613,23.9085,23.8141,23.8849,206800.0
2006-06-06 10:30:00,40.47,40.52,40.44,40.46,101000.0,23.8849,23.9145,23.8672,23.879,101000.0
2006-06-06 10:40:00,40.45,40.48,40.36,40.37,95200.0,23.8731,23.8908,23.82,23.8259,95200.0
2006-06-06 10:50:00,40.38,40.45,40.26,40.27,196000.0,23.8318,23.8731,23.761,23.7669,196000.0
2006-06-06 11:00:00,40.3,40.37,40.19,40.29,95200.0,23.7846,23.8259,23.7197,23.7787,95200.0
2006-06-06 11:10:00,40.26,40.27,40.1,40.25,83000.0,23.761,23.7669,23.6666,23.7551,83000.0
2006-06-06 11:20:00,40.26,40.33,40.16,40.2,96600.0,23.761,23.8023,23.702,23.7256,96600.0
2006-06-06 11:30:00,40.2,40.25,40.05,40.06,46000.0,23.7256,23.7551,23.6371,23.643,46000.0
2006-06-06 11:40:00,40.08,40.08,39.96,40.02,136800.0,23.6548,23.6548,23.5839,23.6194,136800.0
2006-06-06 11:50:00,40.02,40.02,39.97,40.02,129000.0,23.6194,23.6194,23.5898,23.6194,129000.0
2006-06-06 12:00:00,40.02,40.08,39.99,40.07,47200.0,23.6194,23.6548,23.6017,23.6489,47200.0
2006-06-06 12:10:00,40.06,40.24,40.05,40.21,89400.0,23.643,23.7492,23.6371,23.7315,89400.0
2006-06-06 12:20:00,40.21,40.21,40.04,40.06,35800.0,23.7315,23.7315,23.6312,23.643,35800.0
2006-06-06 12:30:00,40.06,40.22,40.06,40.22,65400.0,23.643,23.7374,23.643,23.7374,65400.0
2006-06-06 12:40:00,40.22,40.31,40.22,40.25,72400.0,23.7374,23.7905,23.7374,23.7551,72400.0
2006-06-06 12:50:00,40.25,40.38,40.25,40.37,94800.0,23.7551,23.8318,23.7551,23.8259,94800.0
2006-06-06 13:00:00,40.37,40.37,40.27,40.3,45000.0,23.8259,23.8259,23.7669,23.7846,45000.0
2006-06-06 13:10:00,40.29,40.3,40.25,40.27,50800.0,23.7787,23.7846,23.7551,23.7669,50800.0
2006-06-06 13:20:00,40.28,40.38,40.26,40.32,60200.0,23.7728,23.8318,23.761,23.7964,60200.0
2006-06-06 13:30:00,40.32,40.35,40.24,40.24,62000.0,23.7964,23.8141,23.7492,23.7492,62000.0
2006-06-06 13:40:00,40.24,40.26,40.09,40.13,40200.0,23.7492,23.761,23.6607,23.6843,40200.0
2006-06-06 13:50:00,40.15,40.27,40.15,40.27,28800.0,23.6961,23.7669,23.6961,23.7669,28800.0
2006-06-06 14:00:00,40.25,40.25,40.16,40.17,30600.0,23.7551,23.7551,23.702,23.7079,30600.0
2006-06-06 14:10:00,40.2,40.2,40.1,40.13,42400.0,23.7256,23.7256,23.6666,23.6843,42400.0
2006-06-06 14:20:00,40.14,40.24,40.11,40.18,40400.0,23.6902,23.7492,23.6725,23.7138,40400.0
2006-06-06 14:30:00,40.19,40.29,40.16,40.16,46600.0,23.7197,23.7787,23.702,23.702,46600.0
2006-06-06 14:40:00,40.16,40.16,39.97,40.02,59400.0,23.702,23.702,23.5898,23.6194,59400.0
2006-06-06 14:50:00,40.02,40.02,39.92,39.92,55600.0,23.6194,23.6194,23.5603,23.5603,55600.0
2006-06-06 15:00:00,39.94,40.12,39.92,40.08,66200.0,23.5721,23.6784,23.5603,23.6548,66200.0
2006-06-06 15:10:00,40.09,40.15,39.99,40.01,49400.0,23.6607,23.6961,23.6017,23.6135,49400.0
2006-06-06 15:20:00,40.01,40.08,39.98,40.07,31800.0,23.6135,23.6548,23.5957,23.6489,31800.0
2006-06-06 15:30:00,40.07,40.23,40.02,40.18,71200.0,23.6489,23.7433,23.6194,23.7138,71200.0
2006-06-06 15:40:00,40.2,40.38,40.2,40.28,137200.0,23.7256,23.8318,23.7256,23.7728,137200.0
2006-06-06 15:50:00,40.27,40.35,40.24,40.31,151800.0,23.7669,23.8141,23.7492,23.7905,151800.0
2006-06-07 09:30:00,40.38,40.4,40.18,40.24,119800.0,23.8318,23.8436,23.7138,23.7492,119800.0
2006-06-07 09:40:00,40.24,40.38,40.2,40.33,126200.0,23.7492,23.8318,23.7256,23.8023,126200.0
2006-06-07 09:50:00,40.32,40.4,40.29,40.4,217400.0,23.7964,23.8436,23.7787,23.8436,217400.0
2006-06-07 10:00:00,40.39,40.56,40.37,40.5,180000.0,23.8377,23.9381,23.8259,23.9026,180000.0
2006-06-07 10:10:00,40.51,40.55,40.43,40.47,79600.0,23.9085,23.9322,23.8613,23.8849,79600.0
2006-06-07 10:20:00,40.47,40.5,40.38,40.46,261800.0,23.8849,23.9026,23.8318,23.879,261800.0
2006-06-07 10:30:00,40.46,40.52,40.43,40.45,84000.0,23.879,23.9145,23.8613,23.8731,84000.0
2006-06-07 10:40:00,40.45,40.52,40.37,40.38,52600.0,23.8731,23.9145,23.8259,23.8318,52600.0
2006-06-07 10:50:00,40.38,40.45,40.35,40.37,93200.0,23.8318,23.8731,23.8141,23.8259,93200.0
2006-06-07 11:00:00,40.37,40.42,40.27,40.29,122000.0,23.8259,23.8554,23.7669,23.7787,122000.0
2006-06-07 11:10:00,40.29,40.41,40.29,40.35,57600.0,23.7787,23.8495,23.7787,23.8141,57600.0
2006-06-07 11:20:00,40.35,40.38,40.24,40.24,64600.0,23.8141,23.8318,23.7492,23.7492,64600.0
2006-06-07 11:30:00,40.24,40.26,40.2,40.26,103200.0,23.7492,23.761,23.7256,23.761,103200.0
2006-06-07 11:40:00,40.27,40.4,40.27,40.38,64400.0,23.7669,23.8436,23.7669,23.8318,64400.0
2006-06-07 11:50:00,40.38,40.45,40.37,40.43,160800.0,23.8318,23.8731,23.8259,23.8613,160800.0
2006-06-07 12:00:00,40.44,40.46,40.38,40.38,45400.0,23.8672,23.879,23.8318,23.8318,45400.0
2006-06-07 12:10:00,40.38,40.38,40.32,40.33,27000.0,23.8318,23.8318,23.7964,23.8023,27000.0
2006-06-07 12:20:00,40.32,40.34,40.3,40.32,47800.0,23.7964,23.8082,23.7846,23.7964,47800.0
2006-06-07 12:30:00,40.32,40.33,40.24,40.25,141600.0,23.7964,23.8023,23.7492,23.7551,141600.0
2006-06-07 12:40:00,40.24,40.27,40.22,40.27,68600.0,23.7492,23.7669,23.7374,23.7669,68600.0
2006-06-07 12:50:00,40.25,40.25,40.19,40.19,36600.0,23.7551,23.7551,23.7197,23.7197,36600.0
2006-06-07 13:00:00,40.19,40.19,40.1,40.12,53400.0,23.7197,23.7197,23.6666,23.6784,53400.0
2006-06-07 13:10:00,40.13,40.26,40.1,40.24,56800.0,23.6843,23.761,23.6666,23.7492,56800.0
2006-06-07 13:20:00,40.26,40.26,40.22,40.24,80200.0,23.761,23.761,23.7374,23.7492,80200.0
2006-06-07 13:30:00,40.24,40.24,40.16,40.18,120000.0,23.7492,23.7492,23.702,23.7138,120000.0
2006-06-07 13:40:00,40.18,40.18,40.09,40.1,90000.0,23.7138,23.7138,23.6607,23.6666,90000.0
2006-06-07 13:50:00,40.1,40.16,40.08,40.13,112800.0,23.6666,23.702,23.6548,23.6843,112800.0
2006-06-07 14:00:00,40.13,40.13,40.01,40.01,146200.0,23.6843,23.6843,23.6135,23.6135,146200.0
2006-06-07 14:10:00,40.01,40.04,40.0,40.02,91600.0,23.6135,23.6312,23.6076,23.6194,91600.0
2006-06-07 14:20:00,40.01,40.21,39.99,40.17,57600.0,23.6135,23.7315,23.6017,23.7079,57600.0
2006-06-07 14:30:00,40.18,40.28,40.17,40.26,101400.0,23.7138,23.7728,23.7079,23.761,101400.0
2006-06-07 14:40:00,40.25,40.27,40.17,40.19,54000.0,23.7551,23.7669,23.7079,23.7197,54000.0
2006-06-07 14:50:00,40.19,40.26,40.17,40.21,71400.0,23.7197,23.761,23.7079,23.7315,71400.0
2006-06-07 15:00:00,40.22,40.3,40.12,40.13,70600.0,23.7374,23.7846,23.6784,23.6843,70600.0
2006-06-07 15:10:00,40.13,40.13,39.99,40.05,67200.0,23.6843,23.6843,23.6017,23.6371,67200.0
2006-06-07 15:20:00,40.05,40.16,39.98,39.99,62600.0,23.6371,23.702,23.5957,23.6017,62600.0
2006-06-07 15:30:00,39.98,40.14,39.98,40.13,93200.0,23.5957,23.6902,23.5957,23.6843,93200.0
2006-06-07 15:40:00,40.13,40.15,40.01,40.02,98800.0,23.6843,23.6961,23.6135,23.6194,98800.0
2006-06-07 15:50:00,40.01,40.06,39.92,39.92,189000.0,23.6135,23.643,23.5603,23.5603,189000.0
2006-06-08 09:30:00,40.4,40.4,39.63,39.65,184000.0,23.8436,23.8436,23.3892,23.401,184000.0
2006-06-08 09:40:00,39.63,39.65,39.59,39.63,166600.0,23.3892,23.401,23.3656,23.3892,166600.0
2006-06-08 09:50:00,39.63,39.79,39.63,39.76,157000.0,23.3892,23.4836,23.3892,23.4659,157000.0
2006-06-08 10:00:00,39.75,39.77,39.71,39.73,72800.0,23.46,23.4718,23.4364,23.4482,72800.0
2006-06-08 10:10:00,39.72,39.79,39.56,39.6,95200.0,23.4423,23.4836,23.3479,23.3715,95200.0
2006-06-08 10:20:00,39.6,39.65,39.41,39.41,65800.0,23.3715,23.401,23.2593,23.2593,65800.0
2006-06-08 10:30:00,39.41,39.48,39.18,39.19,155800.0,23.2593,23.3007,23.1236,23.1295,155800.0
2006-06-08 10:40:00,39.2,39.2,39.1,39.13,106400.0,23.1354,23.1354,23.0764,23.0941,106400.0
2006-06-08 10:50:00,39.13,39.13,39.01,39.04,153800.0,23.0941,23.0941,23.0233,23.041,153800.0
2006-06-08 11:00:00,39.05,39.08,38.95,38.99,219000.0,23.0469,23.0646,22.9879,23.0115,219000.0
2006-06-08 11:10:00,38.99,38.99,38.65,38.65,293400.0,23.0115,23.0115,22.8108,22.8108,293400.0
2006-06-08 11:20:00,38.62,38.63,38.45,38.56,204800.0,22.7931,22.799,22.6928,22.7577,204800.0
2006-06-08 11:30:00,38.57,38.57,38.43,38.52,171600.0,22.7636,22.7636,22.681,22.7341,171600.0
2006-06-08 11:40:00,38.52,38.53,38.45,38.49,247400.0,22.7341,22.74,22.6928,22.7164,247400.0
2006-06-08 11:50:00,38.49,38.49,38.2,38.26,203000.0,22.7164,22.7164,22.5452,22.5806,203000.0
2006-06-08 12:00:00,38.26,38.39,38.2,38.38,228400.0,22.5806,22.6573,22.5452,22.6514,228400.0
2006-06-08 12:10:00,38.4,38.57,38.39,38.52,208200.0,22.6633,22.7636,22.6573,22.7341,208200.0
2006-06-08 12:20:00,38.52,38.71,38.51,38.68,164200.0,22.7341,22.8462,22.7282,22.8285,164200.0
2006-06-08 12:30:00,38.68,38.73,38.67,38.71,129800.0,22.8285,22.858,22.8226,22.8462,129800.0
2006-06-08 12:40:00,38.71,38.72,38.59,38.71,191600.0,22.8462,22.8521,22.7754,22.8462,191600.0
2006-06-08 12:50:00,38.71,38.73,38.66,38.73,184600.0,22.8462,22.858,22.8167,22.858,184600.0
2006-06-08 13:00:00,38.71,38.73,38.52,38.57,70800.0,22.8462,22.858,22.7341,22.7636,70800.0
2006-06-08 13:10:00,38.57,38.68,38.52,38.66,70400.0,22.7636,22.8285,22.7341,22.8167,70400.0
2006-06-08 13:20:00,38.65,38.65,38.54,38.63,62200.0,22.8108,22.8108,22.7459,22.799,62200.0
2006-06-08 13:30:00,38.63,38.77,38.63,38.77,156600.0,22.799,22.8816,22.799,22.8816,156600.0
2006-06-08 13:40:00,38.77,38.9,38.74,38.74,123200.0,22.8816,22.9583,22.8639,22.8639,123200.0
2006-06-08 13:50:00,38.73,38.88,38.71,38.88,140600.0,22.858,22.9465,22.8462,22.9465,140600.0
2006-06-08 14:00:00,38.88,38.94,38.79,38.82,121400.0,22.9465,22.982,22.8934,22.9111,121400.0
2006-06-08 14:10:00,38.82,38.9,38.8,38.88,100200.0,22.9111,22.9583,22.8993,22.9465,100200.0
2006-06-08 14:20:00,38.9,38.98,38.87,38.97,137000.0,22.9583,23.0056,22.9406,22.9997,137000.0
2006-06-08 14:30:00,38.97,39.13,38.92,39.12,121400.0,22.9997,23.0941,22.9701,23.0882,121400.0
2006-06-08 14:40:00,39.13,39.13,38.99,38.99,91600.0,23.0941,23.0941,23.0115,23.0115,91600.0
2006-06-08 14:50:00,38.99,39.04,38.91,38.99,102200.0,23.0115,23.041,22.9642,23.0115,102200.0
2006-06-08 15:00:00,39.0,39.21,38.99,39.21,115000.0,23.0174,23.1413,23.0115,23.1413,115000.0
2006-06-08 15:10:00,39.22,39.4,39.22,39.35,199400.0,23.1472,23.2534,23.1472,23.2239,199400.0
2006-06-08 15:20:00,39.32,39.32,39.02,39.05,113200.0,23.2062,23.2062,23.0292,23.0469,113200.0
2006-06-08 15:30:00,39.05,39.44,39.05,39.42,160800.0,23.0469,23.277,23.0469,23.2652,160800.0
2006-06-08 15:40:00,39.48,39.48,39.26,39.3,199000.0,23.3007,23.3007,23.1708,23.1944,199000.0
2006-06-08 15:50:00,39.3,39.31,39.24,39.28,222200.0,23.1944,23.2003,23.159,23.1826,222200.0
2006-06-09 09:30:00,39.88,39.91,39.75,39.82,363200.0,23.5367,23.5544,23.46,23.5013,363200.0
2006-06-09 09:40:00,39.82,39.96,39.75,39.9,251000.0,23.5013,23.5839,23.46,23.5485,251000.0
2006-06-09 09:50:00,39.9,39.9,39.77,39.83,163000.0,23.5485,23.5485,23.4718,23.5072,163000.0
2006-06-09 10:00:00,39.83,39.83,39.58,39.62,195200.0,23.5072,23.5072,23.3597,23.3833,195200.0
2006-06-09 10:10:00,39.6,39.85,39.56,39.8,185200.0,23.3715,23.519,23.3479,23.4895,185200.0
2006-06-09 10:20:00,39.79,39.85,39.76,39.85,142400.0,23.4836,23.519,23.4659,23.519,142400.0
2006-06-09 10:30:00,39.86,39.86,39.77,39.82,64000.0,23.5249,23.5249,23.4718,23.5013,64000.0
2006-06-09 10:40:00,39.83,39.87,39.8,39.86,87800.0,23.5072,23.5308,23.4895,23.5249,87800.0
2006-06-09 10:50:00,39.86,39.88,39.81,39.81,64600.0,23.5249,23.5367,23.4954,23.4954,64600.0
2006-06-09 11:00:00,39.8,39.9,39.79,39.8,94200.0,23.4895,23.5485,23.4836,23.4895,94200.0
2006-06-09 11:10:00,39.8,39.8,39.73,39.79,54600.0,23.4895,23.4895,23.4482,23.4836,54600.0
2006-06-09 11:20:00,39.77,39.93,39.77,39.9,79600.0,23.4718,23.5662,23.4718,23.5485,79600.0
2006-06-09 11:30:00,39.91,39.93,39.82,39.82,78600.0,23.5544,23.5662,23.5013,23.5013,78600.0
2006-06-09 11:40:00,39.82,39.84,39.66,39.69,70600.0,23.5013,23.5131,23.4069,23.4246,70600.0
2006-06-09 11:50:00,39.69,39.69,39.6,39.63,60400.0,23.4246,23.4246,23.3715,23.3892,60400.0
2006-06-09 12:00:00,39.63,39.75,39.63,39.73,56400.0,23.3892,23.46,23.3892,23.4482,56400.0
2006-06-09 12:10:00,39.73,39.76,39.72,39.73,42400.0,23.4482,23.4659,23.4423,23.4482,42400.0
2006-06-09 12:20:00,39.73,39.77,39.69,39.72,52800.0,23.4482,23.4718,23.4246,23.4423,52800.0
2006-06-09 12:30:00,39.72,39.8,39.72,39.77,63200.0,23.4423,23.4895,23.4423,23.4718,63200.0
2006-06-09 12:40:00,39.75,39.81,39.74,39.77,46000.0,23.46,23.4954,23.4541,23.4718,46000.0
2006-06-09 12:50:00,39.77,39.8,39.64,39.66,40600.0,23.4718,23.4895,23.3951,23.4069,40600.0
2006-06-09 13:00:00,39.66,39.68,39.6,39.66,46600.0,23.4069,23.4187,23.3715,23.4069,46600.0
2006-06-09 13:10:00,39.67,39.68,39.57,39.59,28600.0,23.4128,23.4187,23.3538,23.3656,28600.0
2006-06-09 13:20:00,39.59,39.65,39.56,39.65,28600.0,23.3656,23.401,23.3479,23.401,28600.0
2006-06-09 13:30:00,39.65,39.78,39.65,39.77,46000.0,23.401,23.4777,23.401,23.4718,46000.0
2006-06-09 13:40:00,39.76,39.8,39.76,39.79,57600.0,23.4659,23.4895,23.4659,23.4836,57600.0
2006-06-09 13:50:00,39.79,39.85,39.78,39.83,80600.0,23.4836,23.519,23.4777,23.5072,80600.0
2006-06-09 14:00:00,39.83,39.85,39.8,39.83,134400.0,23.5072,23.519,23.4895,23.5072,134400.0
2006-06-09 14:10:00,39.83,39.88,39.83,39.87,193200.0,23.5072,23.5367,23.5072,23.5308,193200.0
2006-06-09 14:20:00,39.86,39.99,39.84,39.98,61000.0,23.5249,23.6017,23.5131,23.5957,61000.0
2006-06-09 14:30:00,39.98,40.02,39.93,39.93,70200.0,23.5957,23.6194,23.5662,23.5662,70200.0
2006-06-09 14:40:00,39.94,40.08,39.94,40.08,75400.0,23.5721,23.6548,23.5721,23.6548,75400.0
2006-06-09 14:50:00,40.06,40.2,40.06,40.06,161200.0,23.643,23.7256,23.643,23.643,161200.0
2006-06-09 15:00:00,40.06,40.1,40.0,40.08,122000.0,23.643,23.6666,23.6076,23.6548,122000.0
2006-06-09 15:10:00,40.08,40.16,40.06,40.13,110600.0,23.6548,23.702,23.643,23.6843,110600.0
2006-06-09 15:20:00,40.13,40.13,40.02,40.09,98600.0,23.6843,23.6843,23.6194,23.6607,98600.0
2006-06-09 15:30:00,40.1,40.1,40.01,40.06,117200.0,23.6666,23.6666,23.6135,23.643,117200.0
2006-06-09 15:40:00,40.07,40.17,40.05,40.16,183600.0,23.6489,23.7079,23.6371,23.702,183600.0
2006-06-09 15:50:00,40.16,40.18,40.06,40.06,467200.0,23.702,23.7138,23.643,23.643,467200.0
2006-06-12 09:30:00,40.1,40.13,40.05,40.05,87800.0,23.6666,23.6843,23.6371,23.6371,87800.0
2006-06-12 09:40:00,40.05,40.27,40.0,40.05,77600.0,23.6371,23.7669,23.6076,23.6371,77600.0
2006-06-12 09:50:00,40.05,40.19,39.97,40.18,111000.0,23.6371,23.7197,23.5898,23.7138,111000.0
2006-06-12 10:00:00,40.17,40.17,40.0,40.02,82800.0,23.7079,23.7079,23.6076,23.6194,82800.0
2006-06-12 10:10:00,40.02,40.03,39.8,39.8,66400.0,23.6194,23.6253,23.4895,23.4895,66400.0
2006-06-12 10:20:00,39.8,39.96,39.74,39.93,92800.0,23.4895,23.5839,23.4541,23.5662,92800.0
2006-06-12 10:30:00,39.92,40.02,39.92,39.97,81600.0,23.5603,23.6194,23.5603,23.5898,81600.0
2006-06-12 10:40:00,39.98,40.02,39.93,39.93,68600.0,23.5957,23.6194,23.5662,23.5662,68600.0
2006-06-12 10:50:00,39.93,39.97,39.9,39.95,29400.0,23.5662,23.5898,23.5485,23.578,29400.0
2006-06-12 11:00:00,39.94,39.96,39.85,39.95,52000.0,23.5721,23.5839,23.519,23.578,52000.0
2006-06-12 11:10:00,39.95,40.03,39.94,39.98,69400.0,23.578,23.6253,23.5721,23.5957,69400.0
2006-06-12 11:20:00,39.98,40.01,39.9,39.97,78000.0,23.5957,23.6135,23.5485,23.5898,78000.0
2006-06-12 11:30:00,39.97,40.07,39.96,40.05,72400.0,23.5898,23.6489,23.5839,23.6371,72400.0
2006-06-12 11:40:00,40.04,40.15,40.04,40.15,67000.0,23.6312,23.6961,23.6312,23.6961,67000.0
2006-06-12 11:50:00,40.15,40.29,40.15,40.27,69600.0,23.6961,23.7787,23.6961,23.7669,69600.0
2006-06-12 12:00:00,40.26,40.28,40.19,40.22,170400.0,23.761,23.7728,23.7197,23.7374,170400.0
2006-06-12 12:10:00,40.21,40.22,40.16,40.17,33400.0,23.7315,23.7374,23.702,23.7079,33400.0
2006-06-12 12:20:00,40.17,40.17,40.09,40.13,50600.0,23.7079,23.7079,23.6607,23.6843,50600.0
2006-06-12 12:30:00,40.12,40.12,40.05,40.08,21800.0,23.6784,23.6784,23.6371,23.6548,21800.0
2006-06-12 12:40:00,40.08,40.08,40.04,40.07,41400.0,23.6548,23.6548,23.6312,23.6489,41400.0
2006-06-12 12:50:00,40.08,40.1,40.08,40.08,13400.0,23.6548,23.6666,23.6548,23.6548,13400.0
2006-06-12 13:00:00,40.09,40.14,40.01,40.14,50800.0,23.6607,23.6902,23.6135,23.6902,50800.0
2006-06-12 13:10:00,40.14,40.15,40.06,40.08,38200.0,23.6902,23.6961,23.643,23.6548,38200.0
2006-06-12 13:20:00,40.08,40.1,40.07,40.08,41200.0,23.6548,23.6666,23.6489,23.6548,41200.0
2006-06-12 13:30:00,40.08,40.1,40.01,40.01,61000.0,23.6548,23.6666,23.6135,23.6135,61000.0
2006-06-12 13:40:00,40.01,40.02,39.99,39.99,38600.0,23.6135,23.6194,23.6017,23.6017,38600.0
2006-06-12 13:50:00,39.99,40.03,39.98,40.02,56400.0,23.6017,23.6253,23.5957,23.6194,56400.0
2006-06-12 14:00:00,40.02,40.02,39.86,39.87,50800.0,23.6194,23.6194,23.5249,23.5308,50800.0
2006-06-12 14:10:00,39.87,39.95,39.81,39.86,107800.0,23.5308,23.578,23.4954,23.5249,107800.0
2006-06-12 14:20:00,39.87,39.87,39.79,39.84,43400.0,23.5308,23.5308,23.4836,23.5131,43400.0
2006-06-12 14:30:00,39.84,39.84,39.76,39.81,48400.0,23.5131,23.5131,23.4659,23.4954,48400.0
2006-06-12 14:40:00,39.81,39.86,39.74,39.85,58800.0,23.4954,23.5249,23.4541,23.519,58800.0
2006-06-12 14:50:00,39.85,39.88,39.8,39.83,53400.0,23.519,23.5367,23.4895,23.5072,53400.0
2006-06-12 15:00:00,39.82,39.85,39.77,39.79,78800.0,23.5013,23.519,23.4718,23.4836,78800.0
2006-06-12 15:10:00,39.8,39.88,39.75,39.76,69800.0,23.4895,23.5367,23.46,23.4659,69800.0
2006-06-12 15:20:00,39.74,39.77,39.59,39.62,61000.0,23.4541,23.4718,23.3656,23.3833,61000.0
2006-06-12 15:30:00,39.62,39.62,39.48,39.56,73000.0,23.3833,23.3833,23.3007,23.3479,73000.0
2006-06-12 15:40:00,39.58,39.6,39.49,39.6,87600.0,23.3597,23.3715,23.3066,23.3715,87600.0
2006-06-12 15:50:00,39.6,39.6,39.51,39.51,124000.0,23.3715,23.3715,23.3184,23.3184,124000.0
2006-06-13 09:30:00,39.18,39.34,39.03,39.24,186200.0,23.1236,23.218,23.0351,23.159,186200.0
2006-06-13 09:40:00,39.24,39.27,39.13,39.25,141000.0,23.159,23.1767,23.0941,23.1649,141000.0
2006-06-13 09:50:00,39.25,39.45,39.22,39.45,178400.0,23.1649,23.2829,23.1472,23.2829,178400.0
2006-06-13 10:00:00,39.46,39.49,39.38,39.43,104800.0,23.2889,23.3066,23.2416,23.2711,104800.0
2006-06-13 10:10:00,39.43,39.51,39.33,39.34,54400.0,23.2711,23.3184,23.2121,23.218,54400.0
2006-06-13 10:20:00,39.34,39.51,39.27,39.5,84800.0,23.218,23.3184,23.1767,23.3125,84800.0
2006-06-13 10:30:00,39.51,39.56,39.3,39.31,116800.0,23.3184,23.3479,23.1944,23.2003,116800.0
2006-06-13 10:40:00,39.31,39.35,39.25,39.27,62400.0,23.2003,23.2239,23.1649,23.1767,62400.0
2006-06-13 10:50:00,39.26,39.34,39.21,39.27,126600.0,23.1708,23.218,23.1413,23.1767,126600.0
2006-06-13 11:00:00,39.27,39.33,39.18,39.32,117400.0,23.1767,23.2121,23.1236,23.2062,117400.0
2006-06-13 11:10:00,39.31,39.44,39.31,39.33,88200.0,23.2003,23.277,23.2003,23.2121,88200.0
2006-06-13 11:20:00,39.31,39.45,39.3,39.41,47000.0,23.2003,23.2829,23.1944,23.2593,47000.0
2006-06-13 11:30:00,39.41,39.55,39.4,39.5,48600.0,23.2593,23.342,23.2534,23.3125,48600.0
2006-06-13 11:40:00,39.49,39.7,39.45,39.69,53800.0,23.3066,23.4305,23.2829,23.4246,53800.0
2006-06-13 11:50:00,39.71,39.71,39.58,39.69,49800.0,23.4364,23.4364,23.3597,23.4246,49800.0
2006-06-13 12:00:00,39.68,39.74,39.63,39.66,54400.0,23.4187,23.4541,23.3892,23.4069,54400.0
2006-06-13 12:10:00,39.66,39.69,39.6,39.67,40400.0,23.4069,23.4246,23.3715,23.4128,40400.0
2006-06-13 12:20:00,39.7,39.7,39.5,39.5,51400.0,23.4305,23.4305,23.3125,23.3125,51400.0
2006-06-13 12:30:00,39.5,39.56,39.49,39.51,65400.0,23.3125,23.3479,23.3066,23.3184,65400.0
2006-06-13 12:40:00,39.49,39.62,39.48,39.56,37600.0,23.3066,23.3833,23.3007,23.3479,37600.0
2006-06-13 12:50:00,39.56,39.6,39.55,39.56,23600.0,23.3479,23.3715,23.342,23.3479,23600.0
2006-06-13 13:00:00,39.56,39.58,39.42,39.43,89000.0,23.3479,23.3597,23.2652,23.2711,89000.0
2006-06-13 13:10:00,39.43,39.55,39.38,39.51,104800.0,23.2711,23.342,23.2416,23.3184,104800.0
2006-06-13 13:20:00,39.51,39.52,39.41,39.43,58000.0,23.3184,23.3243,23.2593,23.2711,58000.0
2006-06-13 13:30:00,39.42,39.52,39.38,39.48,80400.0,23.2652,23.3243,23.2416,23.3007,80400.0
2006-06-13 13:40:00,39.49,39.7,39.47,39.66,97600.0,23.3066,23.4305,23.2948,23.4069,97600.0
2006-06-13 13:50:00,39.66,39.7,39.58,39.63,49800.0,23.4069,23.4305,23.3597,23.3892,49800.0
2006-06-13 14:00:00,39.62,39.62,39.53,39.57,122000.0,23.3833,23.3833,23.3302,23.3538,122000.0
2006-06-13 14:10:00,39.57,39.58,39.52,39.54,80000.0,23.3538,23.3597,23.3243,23.3361,80000.0
2006-06-13 14:20:00,39.55,39.6,39.48,39.6,161000.0,23.342,23.3715,23.3007,23.3715,161000.0
2006-06-13 14:30:00,39.59,39.6,39.44,39.46,150400.0,23.3656,23.3715,23.277,23.2889,150400.0
2006-06-13 14:40:00,39.46,39.57,39.45,39.49,96800.0,23.2889,23.3538,23.2829,23.3066,96800.0
2006-06-13 14:50:00,39.49,39.6,39.46,39.6,91000.0,23.3066,23.3715,23.2889,23.3715,91000.0
2006-06-13 15:00:00,39.6,39.6,39.54,39.55,184200.0,23.3715,23.3715,23.3361,23.342,184200.0
2006-06-13 15:10:00,39.53,39.65,39.52,39.65,245400.0,23.3302,23.401,23.3243,23.401,245400.0
2006-06-13 15:20:00,39.65,39.9,39.64,39.82,190000.0,23.401,23.5485,23.3951,23.5013,190000.0
2006-06-13 15:30:00,39.82,40.02,39.81,39.82,179000.0,23.5013,23.6194,23.4954,23.5013,179000.0
2006-06-13 15:40:00,39.82,40.02,39.71,39.74,180600.0,23.5013,23.6194,23.4364,23.4541,180600.0
2006-06-13 15:50:00,39.74,39.76,39.64,39.71,545000.0,23.4541,23.4659,23.3951,23.4364,545000.0
2006-06-14 09:30:00,40.24,40.24,39.94,40.21,238200.0,23.7492,23.7492,23.5721,23.7315,238200.0
2006-06-14 09:40:00,40.22,40.25,40.08,40.09,360600.0,23.7374,23.7551,23.6548,23.6607,360600.0
2006-06-14 09:50:00,40.1,40.2,40.07,40.18,132800.0,23.6666,23.7256,23.6489,23.7138,132800.0
2006-06-14 10:00:00,40.18,40.3,40.1,40.23,109000.0,23.7138,23.7846,23.6666,23.7433,109000.0
2006-06-14 10:10:00,40.22,40.3,40.12,40.24,147400.0,23.7374,23.7846,23.6784,23.7492,147400.0
2006-06-14 10:20:00,40.24,40.27,40.18,40.2,120200.0,23.7492,23.7669,23.7138,23.7256,120200.0
2006-06-14 10:30:00,40.2,40.37,40.2,40.27,265000.0,23.7256,23.8259,23.7256,23.7669,265000.0
2006-06-14 10:40:00,40.27,40.32,40.27,40.31,112200.0,23.7669,23.7964,23.7669,23.7905,112200.0
2006-06-14 10:50:00,40.33,40.35,40.26,40.26,105400.0,23.8023,23.8141,23.761,23.761,105400.0
2006-06-14 11:00:00,40.26,40.4,40.24,40.38,129200.0,23.761,23.8436,23.7492,23.8318,129200.0
2006-06-14 11:10:00,40.4,40.46,40.39,40.45,98000.0,23.8436,23.879,23.8377,23.8731,98000.0
2006-06-14 11:20:00,40.45,40.48,40.38,40.42,62800.0,23.8731,23.8908,23.8318,23.8554,62800.0
2006-06-14 11:30:00,40.42,40.42,40.3,40.31,72600.0,23.8554,23.8554,23.7846,23.7905,72600.0
2006-06-14 11:40:00,40.31,40.37,40.29,40.31,57800.0,23.7905,23.8259,23.7787,23.7905,57800.0
2006-06-14 11:50:00,40.3,40.32,40.23,40.29,49000.0,23.7846,23.7964,23.7433,23.7787,49000.0
2006-06-14 12:00:00,40.27,40.4,40.27,40.4,48600.0,23.7669,23.8436,23.7669,23.8436,48600.0
2006-06-14 12:10:00,40.39,40.51,40.39,40.44,59400.0,23.8377,23.9085,23.8377,23.8672,59400.0
2006-06-14 12:20:00,40.43,40.47,40.35,40.35,62400.0,23.8613,23.8849,23.8141,23.8141,62400.0
2006-06-14 12:30:00,40.35,40.38,40.27,40.35,51400.0,23.8141,23.8318,23.7669,23.8141,51400.0
2006-06-14 12:40:00,40.34,40.37,40.32,40.35,26600.0,23.8082,23.8259,23.7964,23.8141,26600.0
2006-06-14 12:50:00,40.34,40.38,40.33,40.38,24000.0,23.8082,23.8318,23.8023,23.8318,24000.0
2006-06-14 13:00:00,40.38,40.4,40.31,40.32,72000.0,23.8318,23.8436,23.7905,23.7964,72000.0
2006-06-14 13:10:00,40.32,40.39,40.3,40.31,92600.0,23.7964,23.8377,23.7846,23.7905,92600.0
2006-06-14 13:20:00,40.31,40.37,40.29,40.37,92400.0,23.7905,23.8259,23.7787,23.8259,92400.0
2006-06-14 13:30:00,40.35,40.35,40.24,40.24,85800.0,23.8141,23.8141,23.7492,23.7492,85800.0
2006-06-14 13:40:00,40.24,40.36,40.24,40.36,75200.0,23.7492,23.82,23.7492,23.82,75200.0
2006-06-14 13:50:00,40.36,40.41,40.32,40.41,54400.0,23.82,23.8495,23.7964,23.8495,54400.0
2006-06-14 14:00:00,40.42,40.49,40.34,40.49,90400.0,23.8554,23.8967,23.8082,23.8967,90400.0
2006-06-14 14:10:00,40.49,40.53,40.38,40.39,94400.0,23.8967,23.9204,23.8318,23.8377,94400.0
2006-06-14 14:20:00,40.39,40.48,40.34,40.42,81200.0,23.8377,23.8908,23.8082,23.8554,81200.0
2006-06-14 14:30:00,40.41,40.45,40.35,40.42,120400.0,23.8495,23.8731,23.8141,23.8554,120400.0
2006-06-14 14:40:00,40.4,40.41,40.33,40.39,176400.0,23.8436,23.8495,23.8023,23.8377,176400.0
2006-06-14 14:50:00,40.39,40.5,40.39,40.45,132000.0,23.8377,23.9026,23.8377,23.8731,132000.0
2006-06-14 15:00:00,40.43,40.54,40.39,40.5,124400.0,23.8613,23.9263,23.8377,23.9026,124400.0
2006-06-14 15:10:00,40.5,40.55,40.49,40.5,210000.0,23.9026,23.9322,23.8967,23.9026,210000.0
2006-06-14 15:20:00,40.51,40.55,40.49,40.49,159400.0,23.9085,23.9322,23.8967,23.8967,159400.0
2006-06-14 15:30:00,40.49,40.56,40.47,40.55,194800.0,23.8967,23.9381,23.8849,23.9322,194800.0
2006-06-14 15:40:00,40.58,40.59,40.52,40.59,142800.0,23.9499,23.9558,23.9145,23.9558,142800.0
2006-06-14 15:50:00,40.59,40.71,40.57,40.65,141000.0,23.9558,24.0266,23.944,23.9912,141000.0
2006-06-15 09:30:00,40.66,41.0,40.62,40.98,152600.0,23.9971,24.1977,23.9735,24.1859,152600.0
2006-06-15 09:40:00,40.97,41.08,40.94,41.0,111200.0,24.18,24.245,24.1623,24.1977,111200.0
2006-06-15 09:50:00,41.0,41.18,40.97,41.17,90600.0,24.1977,24.304,24.18,24.2981,90600.0
2006-06-15 10:00:00,41.18,41.2,40.99,41.05,102800.0,24.304,24.3158,24.1918,24.2273,102800.0
2006-06-15 10:10:00,41.05,41.05,40.95,40.96,107000.0,24.2273,24.2273,24.1682,24.1741,107000.0
2006-06-15 10:20:00,40.96,41.05,40.87,40.88,182600.0,24.1741,24.2273,24.121,24.1269,182600.0
2006-06-15 10:30:00,40.88,40.9,40.82,40.88,83400.0,24.1269,24.1387,24.0915,24.1269,83400.0
2006-06-15 10:40:00,40.9,41.0,40.88,40.96,81000.0,24.1387,24.1977,24.1269,24.1741,81000.0
2006-06-15 10:50:00,40.99,41.0,40.88,40.88,51800.0,24.1918,24.1977,24.1269,24.1269,51800.0
2006-06-15 11:00:00,40.88,40.93,40.87,40.88,45200.0,24.1269,24.1564,24.121,24.1269,45200.0
2006-06-15 11:10:00,40.88,41.07,40.88,41.01,54200.0,24.1269,24.2391,24.1269,24.2036,54200.0
2006-06-15 11:20:00,41.0,41.07,41.0,41.05,45800.0,24.1977,24.2391,24.1977,24.2273,45800.0
2006-06-15 11:30:00,41.05,41.06,40.94,40.97,65800.0,24.2273,24.2332,24.1623,24.18,65800.0
2006-06-15 11:40:00,40.95,40.97,40.88,40.91,19600.0,24.1682,24.18,24.1269,24.1446,19600.0
2006-06-15 11:50:00,40.9,40.97,40.9,40.97,24800.0,24.1387,24.18,24.1387,24.18,24800.0
2006-06-15 12:00:00,40.97,40.99,40.9,40.99,40600.0,24.18,24.1918,24.1387,24.1918,40600.0
2006-06-15 12:10:00,40.99,40.99,40.9,40.92,32400.0,24.1918,24.1918,24.1387,24.1505,32400.0
2006-06-15 12:20:00,40.91,40.92,40.86,40.9,32800.0,24.1446,24.1505,24.1151,24.1387,32800.0
2006-06-15 12:30:00,40.9,40.98,40.9,40.98,20000.0,24.1387,24.1859,24.1387,24.1859,20000.0
2006-06-15 12:40:00,40.98,41.0,40.96,40.99,33000.0,24.1859,24.1977,24.1741,24.1918,33000.0
2006-06-15 12:50:00,40.99,41.01,40.95,40.95,48400.0,24.1918,24.2036,24.1682,24.1682,48400.0
2006-06-15 13:00:00,40.95,40.99,40.94,40.99,82400.0,24.1682,24.1918,24.1623,24.1918,82400.0
2006-06-15 13:10:00,40.99,40.99,40.97,40.97,49200.0,24.1918,24.1918,24.18,24.18,49200.0
2006-06-15 13:20:00,40.97,40.97,40.94,40.97,50200.0,24.18,24.18,24.1623,24.18,50200.0
2006-06-15 13:30:00,40.94,40.97,40.91,40.94,91200.0,24.1623,24.18,24.1446,24.1623,91200.0
2006-06-15 13:40:00,40.94,41.1,40.9,41.09,126200.0,24.1623,24.2568,24.1387,24.2509,126200.0
2006-06-15 13:50:00,41.09,41.16,41.04,41.16,57600.0,24.2509,24.2922,24.2213,24.2922,57600.0
2006-06-15 14:00:00,41.18,41.23,41.13,41.19,80800.0,24.304,24.3335,24.2745,24.3099,80800.0
2006-06-15 14:10:00,41.19,41.22,41.14,41.17,187200.0,24.3099,24.3276,24.2804,24.2981,187200.0
2006-06-15 14:20:00,41.18,41.19,41.14,41.18,101200.0,24.304,24.3099,24.2804,24.304,101200.0
2006-06-15 14:30:00,41.19,41.25,41.16,41.25,50600.0,24.3099,24.3453,24.2922,24.3453,50600.0
2006-06-15 14:40:00,41.24,41.35,41.24,41.24,171600.0,24.3394,24.4043,24.3394,24.3394,171600.0
2006-06-15 14:50:00,41.24,41.31,41.23,41.29,125000.0,24.3394,24.3807,24.3335,24.3689,125000.0
2006-06-15 15:00:00,41.28,41.29,41.21,41.22,88000.0,24.363,24.3689,24.3217,24.3276,88000.0
2006-06-15 15:10:00,41.22,41.26,41.17,41.23,105800.0,24.3276,24.3512,24.2981,24.3335,105800.0
2006-06-15 15:20:00,41.24,41.3,41.18,41.22,143400.0,24.3394,24.3748,24.304,24.3276,143400.0
2006-06-15 15:30:00,41.22,41.25,41.2,41.21,132400.0,24.3276,24.3453,24.3158,24.3217,132400.0
2006-06-15 15:40:00,41.22,41.32,41.21,41.26,178000.0,24.3276,24.3866,24.3217,24.3512,178000.0
2006-06-15 15:50:00,41.26,41.27,41.13,41.19,195200.0,24.3512,24.3571,24.2745,24.3099,195200.0
2006-06-16 09:30:00,41.02,41.2,41.02,41.12,628800.0,24.2095,24.3158,24.2095,24.2686,628800.0
2006-06-16 09:40:00,41.12,41.2,40.98,41.02,99600.0,24.2686,24.3158,24.1859,24.2095,99600.0
2006-06-16 09:50:00,41.04,41.18,40.99,41.17,62200.0,24.2213,24.304,24.1918,24.2981,62200.0
2006-06-16 10:00:00,41.17,41.21,41.09,41.09,58000.0,24.2981,24.3217,24.2509,24.2509,58000.0
2006-06-16 10:10:00,41.1,41.1,40.88,40.9,101400.0,24.2568,24.2568,24.1269,24.1387,101400.0
2006-06-16 10:20:00,40.9,40.97,40.87,40.93,51000.0,24.1387,24.18,24.121,24.1564,51000.0
2006-06-16 10:30:00,40.92,40.98,40.88,40.98,54200.0,24.1505,24.1859,24.1269,24.1859,54200.0
2006-06-16 10:40:00,40.99,40.99,40.75,40.76,91200.0,24.1918,24.1918,24.0502,24.0561,91200.0
2006-06-16 10:50:00,40.77,40.91,40.76,40.89,86600.0,24.062,24.1446,24.0561,24.1328,86600.0
2006-06-16 11:00:00,40.88,40.96,40.85,40.85,71400.0,24.1269,24.1741,24.1092,24.1092,71400.0
2006-06-16 11:10:00,40.86,40.86,40.75,40.77,59000.0,24.1151,24.1151,24.0502,24.062,59000.0
2006-06-16 11:20:00,40.77,40.77,40.63,40.7,64600.0,24.062,24.062,23.9794,24.0207,64600.0
2006-06-16 11:30:00,40.68,40.83,40.67,40.81,57000.0,24.0089,24.0974,24.003,24.0856,57000.0
2006-06-16 11:40:00,40.82,40.85,40.75,40.8,33200.0,24.0915,24.1092,24.0502,24.0797,33200.0
2006-06-16 11:50:00,40.81,40.88,40.81,40.88,33000.0,24.0856,24.1269,24.0856,24.1269,33000.0
2006-06-16 12:00:00,40.88,40.96,40.88,40.96,39600.0,24.1269,24.1741,24.1269,24.1741,39600.0
2006-06-16 12:10:00,40.97,41.01,40.78,40.83,47200.0,24.18,24.2036,24.0679,24.0974,47200.0
2006-06-16 12:20:00,40.83,40.83,40.8,40.81,55400.0,24.0974,24.0974,24.0797,24.0856,55400.0
2006-06-16 12:30:00,40.81,40.81,40.73,40.78,62400.0,24.0856,24.0856,24.0384,24.0679,62400.0
2006-06-16 12:40:00,40.78,40.84,40.76,40.77,43400.0,24.0679,24.1033,24.0561,24.062,43400.0
2006-06-16 12:50:00,40.76,40.89,40.76,40.89,41200.0,24.0561,24.1328,24.0561,24.1328,41200.0
2006-06-16 13:00:00,40.9,40.9,40.8,40.8,39000.0,24.1387,24.1387,24.0797,24.0797,39000.0
2006-06-16 13:10:00,40.8,40.8,40.76,40.76,29600.0,24.0797,24.0797,24.0561,24.0561,29600.0
2006-06-16 13:20:00,40.76,40.83,40.75,40.8,22200.0,24.0561,24.0974,24.0502,24.0797,22200.0
2006-06-16 13:30:00,40.8,40.8,40.75,40.76,31200.0,24.0797,24.0797,24.0502,24.0561,31200.0
2006-06-16 13:40:00,40.76,40.82,40.74,40.8,87200.0,24.0561,24.0915,24.0443,24.0797,87200.0
2006-06-16 13:50:00,40.79,40.81,40.76,40.76,44000.0,24.0738,24.0856,24.0561,24.0561,44000.0
2006-06-16 14:00:00,40.77,40.8,40.74,40.79,45400.0,24.062,24.0797,24.0443,24.0738,45400.0
2006-06-16 14:10:00,40.78,40.95,40.73,40.85,73400.0,24.0679,24.1682,24.0384,24.1092,73400.0
2006-06-16 14:20:00,40.87,40.87,40.73,40.74,97800.0,24.121,24.121,24.0384,24.0443,97800.0
2006-06-16 14:30:00,40.74,40.82,40.71,40.75,71000.0,24.0443,24.0915,24.0266,24.0502,71000.0
2006-06-16 14:40:00,40.75,40.8,40.73,40.76,51400.0,24.0502,24.0797,24.0384,24.0561,51400.0
2006-06-16 14:50:00,40.75,40.77,40.74,40.77,47800.0,24.0502,24.062,24.0443,24.062,47800.0
2006-06-16 15:00:00,40.77,40.91,40.77,40.82,69800.0,24.062,24.1446,24.062,24.0915,69800.0
2006-06-16 15:10:00,40.82,40.88,40.82,40.85,62800.0,24.0915,24.1269,24.0915,24.1092,62800.0
2006-06-16 15:20:00,40.86,40.87,40.8,40.85,161400.0,24.1151,24.121,24.0797,24.1092,161400.0
2006-06-16 15:30:00,40.85,40.86,40.79,40.85,245800.0,24.1092,24.1151,24.0738,24.1092,245800.0
2006-06-16 15:40:00,40.87,40.91,40.84,40.84,168800.0,24.121,24.1446,24.1033,24.1033,168800.0
2006-06-16 15:50:00,40.84,40.93,40.84,40.93,244600.0,24.1033,24.1564,24.1033,24.1564,244600.0
2006-06-19 09:30:00,41.05,41.29,41.0,41.16,145000.0,24.2273,24.3689,24.1977,24.2922,145000.0
2006-06-19 09:40:00,41.16,41.17,40.98,41.1,84600.0,24.2922,24.2981,24.1859,24.2568,84600.0
2006-06-19 09:50:00,41.1,41.15,40.94,41.1,178400.0,24.2568,24.2863,24.1623,24.2568,178400.0
2006-06-19 10:00:00,41.1,41.1,40.87,40.88,71800.0,24.2568,24.2568,24.121,24.1269,71800.0
2006-06-19 10:10:00,40.88,40.88,40.66,40.71,63200.0,24.1269,24.1269,23.9971,24.0266,63200.0
2006-06-19 10:20:00,40.71,40.71,40.6,40.66,45400.0,24.0266,24.0266,23.9617,23.9971,45400.0
2006-06-19 10:30:00,40.66,40.74,40.65,40.71,57000.0,23.9971,24.0443,23.9912,24.0266,57000.0
2006-06-19 10:40:00,40.71,40.73,40.66,40.66,28000.0,24.0266,24.0384,23.9971,23.9971,28000.0
2006-06-19 10:50:00,40.67,40.8,40.66,40.79,34600.0,24.003,24.0797,23.9971,24.0738,34600.0
2006-06-19 11:00:00,40.78,40.81,40.71,40.74,57000.0,24.0679,24.0856,24.0266,24.0443,57000.0
2006-06-19 11:10:00,40.73,40.81,40.7,40.76,64600.0,24.0384,24.0856,24.0207,24.0561,64600.0
2006-06-19 11:20:00,40.74,40.75,40.61,40.61,53200.0,24.0443,24.0502,23.9676,23.9676,53200.0
2006-06-19 11:30:00,40.61,40.69,40.6,40.63,26200.0,23.9676,24.0148,23.9617,23.9794,26200.0
2006-06-19 11:40:00,40.65,40.84,40.65,40.84,46400.0,23.9912,24.1033,23.9912,24.1033,46400.0
2006-06-19 11:50:00,40.84,40.88,40.8,40.85,68800.0,24.1033,24.1269,24.0797,24.1092,68800.0
2006-06-19 12:00:00,40.85,40.85,40.78,40.78,64800.0,24.1092,24.1092,24.0679,24.0679,64800.0
2006-06-19 12:10:00,40.77,40.81,40.73,40.8,65000.0,24.062,24.0856,24.0384,24.0797,65000.0
2006-06-19 12:20:00,40.8,40.82,40.77,40.82,58800.0,24.0797,24.0915,24.062,24.0915,58800.0
2006-06-19 12:30:00,40.82,40.82,40.78,40.81,39800.0,24.0915,24.0915,24.0679,24.0856,39800.0
2006-06-19 12:40:00,40.81,40.83,40.76,40.76,23400.0,24.0856,24.0974,24.0561,24.0561,23400.0
2006-06-19 12:50:00,40.76,40.79,40.76,40.79,49400.0,24.0561,24.0738,24.0561,24.0738,49400.0
2006-06-19 13:00:00,40.78,40.81,40.73,40.81,158800.0,24.0679,24.0856,24.0384,24.0856,158800.0
2006-06-19 13:10:00,40.8,40.8,40.64,40.67,62000.0,24.0797,24.0797,23.9853,24.003,62000.0
2006-06-19 13:20:00,40.68,40.68,40.56,40.62,33800.0,24.0089,24.0089,23.9381,23.9735,33800.0
2006-06-19 13:30:00,40.62,40.63,40.47,40.51,34400.0,23.9735,23.9794,23.8849,23.9085,34400.0
2006-06-19 13:40:00,40.5,40.56,40.42,40.45,58200.0,23.9026,23.9381,23.8554,23.8731,58200.0
2006-06-19 13:50:00,40.46,40.56,40.46,40.47,73400.0,23.879,23.9381,23.879,23.8849,73400.0
2006-06-19 14:00:00,40.46,40.5,40.45,40.5,44400.0,23.879,23.9026,23.8731,23.9026,44400.0
2006-06-19 14:10:00,40.52,40.6,40.52,40.55,35400.0,23.9145,23.9617,23.9145,23.9322,35400.0
2006-06-19 14:20:00,40.56,40.57,40.49,40.57,59400.0,23.9381,23.944,23.8967,23.944,59400.0
2006-06-19 14:30:00,40.57,40.57,40.42,40.43,56400.0,23.944,23.944,23.8554,23.8613,56400.0
2006-06-19 14:40:00,40.43,40.48,40.3,40.32,86400.0,23.8613,23.8908,23.7846,23.7964,86400.0
2006-06-19 14:50:00,40.32,40.37,40.24,40.25,137400.0,23.7964,23.8259,23.7492,23.7551,137400.0
2006-06-19 15:00:00,40.25,40.43,40.25,40.36,75200.0,23.7551,23.8613,23.7551,23.82,75200.0
2006-06-19 15:10:00,40.37,40.51,40.34,40.51,47200.0,23.8259,23.9085,23.8082,23.9085,47200.0
2006-06-19 15:20:00,40.52,40.67,40.49,40.65,123600.0,23.9145,24.003,23.8967,23.9912,123600.0
2006-06-19 15:30:00,40.65,40.68,40.56,40.58,116400.0,23.9912,24.0089,23.9381,23.9499,116400.0
2006-06-19 15:40:00,40.58,40.59,40.43,40.48,95200.0,23.9499,23.9558,23.8613,23.8908,95200.0
2006-06-19 15:50:00,40.49,40.55,40.48,40.5,109400.0,23.8967,23.9322,23.8908,23.9026,109400.0
2006-06-20 09:30:00,40.71,40.74,40.31,40.31,156800.0,24.0266,24.0443,23.7905,23.7905,156800.0
2006-06-20 09:40:00,40.32,40.35,40.23,40.24,155000.0,23.7964,23.8141,23.7433,23.7492,155000.0
2006-06-20 09:50:00,40.24,40.33,40.17,40.29,145000.0,23.7492,23.8023,23.7079,23.7787,145000.0
2006-06-20 10:00:00,40.29,40.29,40.17,40.23,95400.0,23.7787,23.7787,23.7079,23.7433,95400.0
2006-06-20 10:10:00,40.24,40.27,40.18,40.24,79600.0,23.7492,23.7669,23.7138,23.7492,79600.0
2006-06-20 10:20:00,40.24,40.3,40.15,40.29,61200.0,23.7492,23.7846,23.6961,23.7787,61200.0
2006-06-20 10:30:00,40.29,40.42,40.29,40.35,106400.0,23.7787,23.8554,23.7787,23.8141,106400.0
2006-06-20 10:40:00,40.34,40.41,40.25,40.38,78800.0,23.8082,23.8495,23.7551,23.8318,78800.0
2006-06-20 10:50:00,40.38,40.41,40.3,40.3,66800.0,23.8318,23.8495,23.7846,23.7846,66800.0
2006-06-20 11:00:00,40.33,40.41,40.24,40.41,50400.0,23.8023,23.8495,23.7492,23.8495,50400.0
2006-06-20 11:10:00,40.41,40.5,40.41,40.45,79600.0,23.8495,23.9026,23.8495,23.8731,79600.0
2006-06-20 11:20:00,40.45,40.49,40.41,40.48,50000.0,23.8731,23.8967,23.8495,23.8908,50000.0
2006-06-20 11:30:00,40.47,40.49,40.41,40.49,47400.0,23.8849,23.8967,23.8495,23.8967,47400.0
2006-06-20 11:40:00,40.49,40.51,40.44,40.44,43800.0,23.8967,23.9085,23.8672,23.8672,43800.0
2006-06-20 11:50:00,40.44,40.45,40.38,40.43,27600.0,23.8672,23.8731,23.8318,23.8613,27600.0
2006-06-20 12:00:00,40.42,40.47,40.36,40.37,49200.0,23.8554,23.8849,23.82,23.8259,49200.0
2006-06-20 12:10:00,40.35,40.44,40.35,40.4,24600.0,23.8141,23.8672,23.8141,23.8436,24600.0
2006-06-20 12:20:00,40.4,40.43,40.36,40.36,33600.0,23.8436,23.8613,23.82,23.82,33600.0
2006-06-20 12:30:00,40.38,40.38,40.32,40.35,43800.0,23.8318,23.8318,23.7964,23.8141,43800.0
2006-06-20 12:40:00,40.36,40.37,40.33,40.35,27000.0,23.82,23.8259,23.8023,23.8141,27000.0
2006-06-20 12:50:00,40.33,40.34,40.24,40.29,49400.0,23.8023,23.8082,23.7492,23.7787,49400.0
2006-06-20 13:00:00,40.3,40.38,40.3,40.38,23800.0,23.7846,23.8318,23.7846,23.8318,23800.0
2006-06-20 13:10:00,40.38,40.38,40.35,40.36,23200.0,23.8318,23.8318,23.8141,23.82,23200.0
2006-06-20 13:20:00,40.36,40.36,40.33,40.33,27600.0,23.82,23.82,23.8023,23.8023,27600.0
2006-06-20 13:30:00,40.35,40.35,40.25,40.29,44800.0,23.8141,23.8141,23.7551,23.7787,44800.0
2006-06-20 13:40:00,40.29,40.38,40.29,40.31,37200.0,23.7787,23.8318,23.7787,23.7905,37200.0
2006-06-20 13:50:00,40.31,40.35,40.28,40.29,43600.0,23.7905,23.8141,23.7728,23.7787,43600.0
2006-06-20 14:00:00,40.28,40.29,40.25,40.27,86600.0,23.7728,23.7787,23.7551,23.7669,86600.0
2006-06-20 14:10:00,40.27,40.3,40.25,40.25,57600.0,23.7669,23.7846,23.7551,23.7551,57600.0
2006-06-20 14:20:00,40.26,40.26,40.18,40.22,60600.0,23.761,23.761,23.7138,23.7374,60600.0
2006-06-20 14:30:00,40.23,40.27,40.19,40.27,67000.0,23.7433,23.7669,23.7197,23.7669,67000.0
2006-06-20 14:40:00,40.27,40.29,40.24,40.29,51600.0,23.7669,23.7787,23.7492,23.7787,51600.0
2006-06-20 14:50:00,40.29,40.34,40.26,40.28,60400.0,23.7787,23.8082,23.761,23.7728,60400.0
2006-06-20 15:00:00,40.27,40.3,40.22,40.24,68800.0,23.7669,23.7846,23.7374,23.7492,68800.0
2006-06-20 15:10:00,40.24,40.33,40.24,40.3,115800.0,23.7492,23.8023,23.7492,23.7846,115800.0
2006-06-20 15:20:00,40.3,40.31,40.24,40.26,83800.0,23.7846,23.7905,23.7492,23.761,83800.0
2006-06-20 15:30:00,40.25,40.26,40.16,40.23,103000.0,23.7551,23.761,23.702,23.7433,103000.0
2006-06-20 15:40:00,40.23,40.27,40.21,40.24,88400.0,23.7433,23.7669,23.7315,23.7492,88400.0
2006-06-20 15:50:00,40.24,40.31,40.22,40.26,168200.0,23.7492,23.7905,23.7374,23.761,168200.0
2006-06-21 09:30:00,40.25,40.4,40.22,40.38,69400.0,23.7551,23.8436,23.7374,23.8318,69400.0
2006-06-21 09:40:00,40.38,40.45,40.31,40.38,139600.0,23.8318,23.8731,23.7905,23.8318,139600.0
2006-06-21 09:50:00,40.4,40.52,40.38,40.38,70600.0,23.8436,23.9145,23.8318,23.8318,70600.0
2006-06-21 10:00:00,40.38,40.5,40.38,40.41,94400.0,23.8318,23.9026,23.8318,23.8495,94400.0
2006-06-21 10:10:00,40.41,40.46,40.37,40.38,136600.0,23.8495,23.879,23.8259,23.8318,136600.0
2006-06-21 10:20:00,40.38,40.42,40.34,40.39,49600.0,23.8318,23.8554,23.8082,23.8377,49600.0
2006-06-21 10:30:00,40.38,40.45,40.35,40.38,102800.0,23.8318,23.8731,23.8141,23.8318,102800.0
2006-06-21 10:40:00,40.38,40.42,40.37,40.38,51200.0,23.8318,23.8554,23.8259,23.8318,51200.0
2006-06-21 10:50:00,40.37,40.4,40.34,40.34,83600.0,23.8259,23.8436,23.8082,23.8082,83600.0
2006-06-21 11:00:00,40.34,40.43,40.34,40.37,68200.0,23.8082,23.8613,23.8082,23.8259,68200.0
2006-06-21 11:10:00,40.37,40.41,40.37,40.38,41200.0,23.8259,23.8495,23.8259,23.8318,41200.0
2006-06-21 11:20:00,40.38,40.45,40.32,40.44,63400.0,23.8318,23.8731,23.7964,23.8672,63400.0
2006-06-21 11:30:00,40.44,40.46,40.4,40.4,104400.0,23.8672,23.879,23.8436,23.8436,104400.0
2006-06-21 11:40:00,40.4,40.52,40.4,40.47,68000.0,23.8436,23.9145,23.8436,23.8849,68000.0
2006-06-21 11:50:00,40.46,40.49,40.43,40.44,53400.0,23.879,23.8967,23.8613,23.8672,53400.0
2006-06-21 12:00:00,40.44,40.53,40.44,40.51,99200.0,23.8672,23.9204,23.8672,23.9085,99200.0
2006-06-21 12:10:00,40.51,40.53,40.47,40.53,85000.0,23.9085,23.9204,23.8849,23.9204,85000.0
2006-06-21 12:20:00,40.53,40.58,40.48,40.49,59000.0,23.9204,23.9499,23.8908,23.8967,59000.0
2006-06-21 12:30:00,40.49,40.51,40.47,40.5,42400.0,23.8967,23.9085,23.8849,23.9026,42400.0
2006-06-21 12:40:00,40.5,40.52,40.45,40.5,40000.0,23.9026,23.9145,23.8731,23.9026,40000.0
2006-06-21 12:50:00,40.49,40.51,40.48,40.49,32200.0,23.8967,23.9085,23.8908,23.8967,32200.0
2006-06-21 13:00:00,40.5,40.52,40.43,40.45,49000.0,23.9026,23.9145,23.8613,23.8731,49000.0
2006-06-21 13:10:00,40.45,40.47,40.42,40.45,34000.0,23.8731,23.8849,23.8554,23.8731,34000.0
2006-06-21 13:20:00,40.45,40.48,40.41,40.45,46200.0,23.8731,23.8908,23.8495,23.8731,46200.0
2006-06-21 13:30:00,40.44,40.47,40.43,40.47,48400.0,23.8672,23.8849,23.8613,23.8849,48400.0
2006-06-21 13:40:00,40.49,40.51,40.46,40.49,35600.0,23.8967,23.9085,23.879,23.8967,35600.0
2006-06-21 13:50:00,40.49,40.55,40.48,40.54,72600.0,23.8967,23.9322,23.8908,23.9263,72600.0
2006-06-21 14:00:00,40.54,40.57,40.49,40.49,49200.0,23.9263,23.944,23.8967,23.8967,49200.0
2006-06-21 14:10:00,40.5,40.55,40.48,40.54,53400.0,23.9026,23.9322,23.8908,23.9263,53400.0
2006-06-21 14:20:00,40.54,40.57,40.51,40.51,63200.0,23.9263,23.944,23.9085,23.9085,63200.0
2006-06-21 14:30:00,40.51,40.52,40.49,40.52,80600.0,23.9085,23.9145,23.8967,23.9145,80600.0
2006-06-21 14:40:00,40.52,40.58,40.52,40.52,83000.0,23.9145,23.9499,23.9145,23.9145,83000.0
2006-06-21 14:50:00,40.52,40.56,40.49,40.49,104800.0,23.9145,23.9381,23.8967,23.8967,104800.0
2006-06-21 15:00:00,40.49,40.51,40.44,40.51,62600.0,23.8967,23.9085,23.8672,23.9085,62600.0
2006-06-21 15:10:00,40.51,40.51,40.46,40.48,38400.0,23.9085,23.9085,23.879,23.8908,38400.0
2006-06-21 15:20:00,40.48,40.52,40.47,40.48,54400.0,23.8908,23.9145,23.8849,23.8908,54400.0
2006-06-21 15:30:00,40.49,40.49,40.42,40.48,118200.0,23.8967,23.8967,23.8554,23.8908,118200.0
2006-06-21 15:40:00,40.48,40.49,40.4,40.42,60400.0,23.8908,23.8967,23.8436,23.8554,60400.0
2006-06-21 15:50:00,40.43,40.47,40.42,40.44,120600.0,23.8613,23.8849,23.8554,23.8672,120600.0
2006-06-22 09:30:00,40.49,40.52,40.45,40.52,91400.0,23.8967,23.9145,23.8731,23.9145,91400.0
2006-06-22 09:40:00,40.52,40.64,40.5,40.6,209000.0,23.9145,23.9853,23.9026,23.9617,209000.0
2006-06-22 09:50:00,40.6,40.71,40.57,40.7,51400.0,23.9617,24.0266,23.944,24.0207,51400.0
2006-06-22 10:00:00,40.68,40.7,40.55,40.61,254600.0,24.0089,24.0207,23.9322,23.9676,254600.0
2006-06-22 10:10:00,40.6,40.61,40.51,40.56,46000.0,23.9617,23.9676,23.9085,23.9381,46000.0
2006-06-22 10:20:00,40.55,40.56,40.48,40.52,54800.0,23.9322,23.9381,23.8908,23.9145,54800.0
2006-06-22 10:30:00,40.52,40.53,40.46,40.46,47400.0,23.9145,23.9204,23.879,23.879,47400.0
2006-06-22 10:40:00,40.47,40.52,40.47,40.48,31400.0,23.8849,23.9145,23.8849,23.8908,31400.0
2006-06-22 10:50:00,40.48,40.54,40.43,40.43,37200.0,23.8908,23.9263,23.8613,23.8613,37200.0
2006-06-22 11:00:00,40.43,40.52,40.4,40.52,82800.0,23.8613,23.9145,23.8436,23.9145,82800.0
2006-06-22 11:10:00,40.54,40.56,40.48,40.54,34800.0,23.9263,23.9381,23.8908,23.9263,34800.0
2006-06-22 11:20:00,40.55,40.57,40.5,40.52,48800.0,23.9322,23.944,23.9026,23.9145,48800.0
2006-06-22 11:30:00,40.53,40.58,40.52,40.52,30000.0,23.9204,23.9499,23.9145,23.9145,30000.0
2006-06-22 11:40:00,40.52,40.52,40.47,40.5,48400.0,23.9145,23.9145,23.8849,23.9026,48400.0
2006-06-22 11:50:00,40.5,40.52,40.49,40.5,44600.0,23.9026,23.9145,23.8967,23.9026,44600.0
2006-06-22 12:00:00,40.5,40.53,40.49,40.51,27400.0,23.9026,23.9204,23.8967,23.9085,27400.0
2006-06-22 12:10:00,40.52,40.54,40.49,40.49,46400.0,23.9145,23.9263,23.8967,23.8967,46400.0
2006-06-22 12:20:00,40.49,40.49,40.42,40.45,24400.0,23.8967,23.8967,23.8554,23.8731,24400.0
2006-06-22 12:30:00,40.43,40.43,40.38,40.4,56400.0,23.8613,23.8613,23.8318,23.8436,56400.0
2006-06-22 12:40:00,40.41,40.41,40.36,40.38,34800.0,23.8495,23.8495,23.82,23.8318,34800.0
2006-06-22 12:50:00,40.38,40.51,40.38,40.51,29600.0,23.8318,23.9085,23.8318,23.9085,29600.0
2006-06-22 13:00:00,40.51,40.57,40.49,40.54,27200.0,23.9085,23.944,23.8967,23.9263,27200.0
2006-06-22 13:10:00,40.54,40.57,40.51,40.52,17000.0,23.9263,23.944,23.9085,23.9145,17000.0
2006-06-22 13:20:00,40.52,40.54,40.52,40.54,18400.0,23.9145,23.9263,23.9145,23.9263,18400.0
2006-06-22 13:30:00,40.52,40.52,40.48,40.5,26000.0,23.9145,23.9145,23.8908,23.9026,26000.0
2006-06-22 13:40:00,40.5,40.51,40.38,40.43,32000.0,23.9026,23.9085,23.8318,23.8613,32000.0
2006-06-22 13:50:00,40.43,40.51,40.42,40.49,33600.0,23.8613,23.9085,23.8554,23.8967,33600.0
2006-06-22 14:00:00,40.49,40.51,40.42,40.42,32800.0,23.8967,23.9085,23.8554,23.8554,32800.0
2006-06-22 14:10:00,40.42,40.43,40.34,40.34,39200.0,23.8554,23.8613,23.8082,23.8082,39200.0
2006-06-22 14:20:00,40.34,40.42,40.34,40.39,51800.0,23.8082,23.8554,23.8082,23.8377,51800.0
2006-06-22 14:30:00,40.39,40.44,40.38,40.43,37400.0,23.8377,23.8672,23.8318,23.8613,37400.0
2006-06-22 14:40:00,40.43,40.47,40.38,40.47,33600.0,23.8613,23.8849,23.8318,23.8849,33600.0
2006-06-22 14:50:00,40.44,40.54,40.44,40.51,40200.0,23.8672,23.9263,23.8672,23.9085,40200.0
2006-06-22 15:00:00,40.52,40.54,40.44,40.52,54200.0,23.9145,23.9263,23.8672,23.9145,54200.0
2006-06-22 15:10:00,40.51,40.59,40.51,40.52,41800.0,23.9085,23.9558,23.9085,23.9145,41800.0
2006-06-22 15:20:00,40.51,40.62,40.51,40.6,27000.0,23.9085,23.9735,23.9085,23.9617,27000.0
2006-06-22 15:30:00,40.62,40.65,40.59,40.62,61600.0,23.9735,23.9912,23.9558,23.9735,61600.0
2006-06-22 15:40:00,40.62,40.62,40.54,40.62,40400.0,23.9735,23.9735,23.9263,23.9735,40400.0
2006-06-22 15:50:00,40.62,40.68,40.62,40.63,106800.0,23.9735,24.0089,23.9735,23.9794,106800.0
2006-06-23 09:30:00,40.53,40.73,40.53,40.67,120400.0,23.9204,24.0384,23.9204,24.003,120400.0
2006-06-23 09:40:00,40.7,40.98,40.7,40.95,110600.0,24.0207,24.1859,24.0207,24.1682,110600.0
2006-06-23 09:50:00,40.95,41.1,40.93,41.09,112600.0,24.1682,24.2568,24.1564,24.2509,112600.0
2006-06-23 10:00:00,41.1,41.1,40.93,40.95,99800.0,24.2568,24.2568,24.1564,24.1682,99800.0
2006-06-23 10:10:00,40.95,41.01,40.92,41.01,112200.0,24.1682,24.2036,24.1505,24.2036,112200.0
2006-06-23 10:20:00,41.02,41.02,40.9,40.91,76600.0,24.2095,24.2095,24.1387,24.1446,76600.0
2006-06-23 10:30:00,40.91,41.0,40.88,40.88,121800.0,24.1446,24.1977,24.1269,24.1269,121800.0
2006-06-23 10:40:00,40.88,40.9,40.8,40.8,64800.0,24.1269,24.1387,24.0797,24.0797,64800.0
2006-06-23 10:50:00,40.81,40.9,40.81,40.89,79400.0,24.0856,24.1387,24.0856,24.1328,79400.0
2006-06-23 11:00:00,40.88,40.89,40.7,40.7,127600.0,24.1269,24.1328,24.0207,24.0207,127600.0
2006-06-23 11:10:00,40.7,40.71,40.64,40.67,70400.0,24.0207,24.0266,23.9853,24.003,70400.0
2006-06-23 11:20:00,40.67,40.83,40.67,40.78,134800.0,24.003,24.0974,24.003,24.0679,134800.0
2006-06-23 11:30:00,40.79,40.82,40.76,40.8,83400.0,24.0738,24.0915,24.0561,24.0797,83400.0
2006-06-23 11:40:00,40.8,40.85,40.79,40.83,88200.0,24.0797,24.1092,24.0738,24.0974,88200.0
2006-06-23 11:50:00,40.84,40.95,40.83,40.95,111200.0,24.1033,24.1682,24.0974,24.1682,111200.0
2006-06-23 12:00:00,40.96,41.02,40.94,41.01,52000.0,24.1741,24.2095,24.1623,24.2036,52000.0
2006-06-23 12:10:00,40.99,41.26,40.99,41.24,49600.0,24.1918,24.3512,24.1918,24.3394,49600.0
2006-06-23 12:20:00,41.24,41.43,41.23,41.42,49000.0,24.3394,24.4515,24.3335,24.4456,49000.0
2006-06-23 12:30:00,41.4,41.42,41.32,41.32,116000.0,24.4338,24.4456,24.3866,24.3866,116000.0
2006-06-23 12:40:00,41.3,41.31,41.13,41.17,67600.0,24.3748,24.3807,24.2745,24.2981,67600.0
2006-06-23 12:50:00,41.16,41.23,41.11,41.16,34800.0,24.2922,24.3335,24.2627,24.2922,34800.0
2006-06-23 13:00:00,41.13,41.18,41.1,41.15,49000.0,24.2745,24.304,24.2568,24.2863,49000.0
2006-06-23 13:10:00,41.14,41.18,41.1,41.13,40000.0,24.2804,24.304,24.2568,24.2745,40000.0
2006-06-23 13:20:00,41.13,41.16,41.09,41.13,19800.0,24.2745,24.2922,24.2509,24.2745,19800.0
2006-06-23 13:30:00,41.14,41.19,41.13,41.17,21800.0,24.2804,24.3099,24.2745,24.2981,21800.0
2006-06-23 13:40:00,41.14,41.24,41.14,41.2,64800.0,24.2804,24.3394,24.2804,24.3158,64800.0
2006-06-23 13:50:00,41.2,41.2,41.15,41.2,77400.0,24.3158,24.3158,24.2863,24.3158,77400.0
2006-06-23 14:00:00,41.2,41.2,41.11,41.12,62600.0,24.3158,24.3158,24.2627,24.2686,62600.0
2006-06-23 14:10:00,41.11,41.14,41.11,41.14,37400.0,24.2627,24.2804,24.2627,24.2804,37400.0
2006-06-23 14:20:00,41.13,41.17,41.13,41.17,33200.0,24.2745,24.2981,24.2745,24.2981,33200.0
2006-06-23 14:30:00,41.17,41.26,41.17,41.19,43800.0,24.2981,24.3512,24.2981,24.3099,43800.0
2006-06-23 14:40:00,41.19,41.19,41.07,41.07,110800.0,24.3099,24.3099,24.2391,24.2391,110800.0
2006-06-23 14:50:00,41.07,41.12,41.04,41.04,60800.0,24.2391,24.2686,24.2213,24.2213,60800.0
2006-06-23 15:00:00,41.05,41.05,40.99,41.0,104200.0,24.2273,24.2273,24.1918,24.1977,104200.0
2006-06-23 15:10:00,40.99,41.02,40.98,41.01,55600.0,24.1918,24.2095,24.1859,24.2036,55600.0
2006-06-23 15:20:00,41.01,41.04,40.99,41.03,55200.0,24.2036,24.2213,24.1918,24.2154,55200.0
2006-06-23 15:30:00,41.03,41.12,41.02,41.12,73600.0,24.2154,24.2686,24.2095,24.2686,73600.0
2006-06-23 15:40:00,41.12,41.12,41.06,41.1,57000.0,24.2686,24.2686,24.2332,24.2568,57000.0
2006-06-23 15:50:00,41.11,41.12,41.07,41.09,107400.0,24.2627,24.2686,24.2391,24.2509,107400.0
2006-06-26 09:30:00,41.2,41.42,41.2,41.29,89000.0,24.3158,24.4456,24.3158,24.3689,89000.0
2006-06-26 09:40:00,41.27,41.35,41.16,41.17,91800.0,24.3571,24.4043,24.2922,24.2981,91800.0
2006-06-26 09:50:00,41.15,41.19,41.1,41.11,75600.0,24.2863,24.3099,24.2568,24.2627,75600.0
2006-06-26 10:00:00,41.1,41.22,41.0,41.16,120200.0,24.2568,24.3276,24.1977,24.2922,120200.0
2006-06-26 10:10:00,41.16,41.16,41.04,41.06,41600.0,24.2922,24.2922,24.2213,24.2332,41600.0
2006-06-26 10:20:00,41.06,41.11,41.04,41.06,58400.0,24.2332,24.2627,24.2213,24.2332,58400.0
2006-06-26 10:30:00,41.06,41.1,41.05,41.07,48200.0,24.2332,24.2568,24.2273,24.2391,48200.0
2006-06-26 10:40:00,41.08,41.13,41.06,41.1,66000.0,24.245,24.2745,24.2332,24.2568,66000.0
2006-06-26 10:50:00,41.1,41.1,41.02,41.05,51000.0,24.2568,24.2568,24.2095,24.2273,51000.0
2006-06-26 11:00:00,41.05,41.08,41.01,41.01,43000.0,24.2273,24.245,24.2036,24.2036,43000.0
2006-06-26 11:10:00,41.02,41.03,40.97,41.03,64800.0,24.2095,24.2154,24.18,24.2154,64800.0
2006-06-26 11:20:00,41.02,41.02,40.94,40.95,82400.0,24.2095,24.2095,24.1623,24.1682,82400.0
2006-06-26 11:30:00,40.95,41.02,40.95,40.99,38200.0,24.1682,24.2095,24.1682,24.1918,38200.0
2006-06-26 11:40:00,41.01,41.04,40.99,41.0,21400.0,24.2036,24.2213,24.1918,24.1977,21400.0
2006-06-26 11:50:00,41.0,41.01,40.95,40.99,73800.0,24.1977,24.2036,24.1682,24.1918,73800.0
2006-06-26 12:00:00,40.99,40.99,40.95,40.96,42400.0,24.1918,24.1918,24.1682,24.1741,42400.0
2006-06-26 12:10:00,40.96,40.96,40.94,40.94,42000.0,24.1741,24.1741,24.1623,24.1623,42000.0
2006-06-26 12:20:00,40.94,40.96,40.92,40.95,34600.0,24.1623,24.1741,24.1505,24.1682,34600.0
2006-06-26 12:30:00,40.95,41.02,40.93,41.02,27600.0,24.1682,24.2095,24.1564,24.2095,27600.0
2006-06-26 12:40:00,41.02,41.08,41.02,41.06,43400.0,24.2095,24.245,24.2095,24.2332,43400.0
2006-06-26 12:50:00,41.05,41.08,41.05,41.08,16400.0,24.2273,24.245,24.2273,24.245,16400.0
2006-06-26 13:00:00,41.09,41.13,41.06,41.08,41200.0,24.2509,24.2745,24.2332,24.245,41200.0
2006-06-26 13:10:00,41.08,41.08,41.02,41.02,28600.0,24.245,24.245,24.2095,24.2095,28600.0
2006-06-26 13:20:00,41.02,41.02,40.99,41.01,30600.0,24.2095,24.2095,24.1918,24.2036,30600.0
2006-06-26 13:30:00,41.01,41.02,40.99,41.01,23000.0,24.2036,24.2095,24.1918,24.2036,23000.0
2006-06-26 13:40:00,41.02,41.02,40.99,41.0,16800.0,24.2095,24.2095,24.1918,24.1977,16800.0
2006-06-26 13:50:00,41.01,41.02,40.98,40.99,25600.0,24.2036,24.2095,24.1859,24.1918,25600.0
2006-06-26 14:00:00,40.98,41.02,40.98,41.01,37600.0,24.1859,24.2095,24.1859,24.2036,37600.0
2006-06-26 14:10:00,41.01,41.02,41.0,41.02,59600.0,24.2036,24.2095,24.1977,24.2095,59600.0
2006-06-26 14:20:00,41.02,41.03,40.99,41.02,63200.0,24.2095,24.2154,24.1918,24.2095,63200.0
2006-06-26 14:30:00,41.01,41.05,41.0,41.04,34000.0,24.2036,24.2273,24.1977,24.2213,34000.0
2006-06-26 14:40:00,41.04,41.1,41.02,41.09,48000.0,24.2213,24.2568,24.2095,24.2509,48000.0
2006-06-26 14:50:00,41.09,41.09,41.0,41.0,48400.0,24.2509,24.2509,24.1977,24.1977,48400.0
2006-06-26 15:00:00,41.0,41.03,40.99,41.02,135200.0,24.1977,24.2154,24.1918,24.2095,135200.0
2006-06-26 15:10:00,41.02,41.05,41.02,41.04,90600.0,24.2095,24.2273,24.2095,24.2213,90600.0
2006-06-26 15:20:00,41.04,41.06,41.04,41.06,45000.0,24.2213,24.2332,24.2213,24.2332,45000.0
2006-06-26 15:30:00,41.07,41.24,41.06,41.21,121600.0,24.2391,24.3394,24.2332,24.3217,121600.0
2006-06-26 15:40:00,41.2,41.21,41.1,41.13,54000.0,24.3158,24.3217,24.2568,24.2745,54000.0
2006-06-26 15:50:00,41.13,41.2,41.13,41.2,131400.0,24.2745,24.3158,24.2745,24.3158,131400.0
2006-06-27 09:30:00,40.76,41.28,40.76,41.23,117000.0,24.0561,24.363,24.0561,24.3335,117000.0
2006-06-27 09:40:00,41.22,41.35,41.17,41.17,98600.0,24.3276,24.4043,24.2981,24.2981,98600.0
2006-06-27 09:50:00,41.17,41.25,41.13,41.13,101600.0,24.2981,24.3453,24.2745,24.2745,101600.0
2006-06-27 10:00:00,41.13,41.16,41.01,41.13,132600.0,24.2745,24.2922,24.2036,24.2745,132600.0
2006-06-27 10:10:00,41.13,41.18,41.11,41.15,113000.0,24.2745,24.304,24.2627,24.2863,113000.0
2006-06-27 10:20:00,41.16,41.21,41.14,41.16,41200.0,24.2922,24.3217,24.2804,24.2922,41200.0
2006-06-27 10:30:00,41.15,41.17,41.12,41.14,48200.0,24.2863,24.2981,24.2686,24.2804,48200.0
2006-06-27 10:40:00,41.14,41.14,41.09,41.09,88400.0,24.2804,24.2804,24.2509,24.2509,88400.0
2006-06-27 10:50:00,41.09,41.12,41.07,41.08,63000.0,24.2509,24.2686,24.2391,24.245,63000.0
2006-06-27 11:00:00,41.08,41.1,41.05,41.1,51800.0,24.245,24.2568,24.2273,24.2568,51800.0
2006-06-27 11:10:00,41.09,41.1,41.0,41.07,97600.0,24.2509,24.2568,24.1977,24.2391,97600.0
2006-06-27 11:20:00,41.07,41.08,40.98,41.0,111600.0,24.2391,24.245,24.1859,24.1977,111600.0
2006-06-27 11:30:00,40.99,41.04,40.97,41.0,78800.0,24.1918,24.2213,24.18,24.1977,78800.0
2006-06-27 11:40:00,41.0,41.0,40.94,40.94,32600.0,24.1977,24.1977,24.1623,24.1623,32600.0
2006-06-27 11:50:00,40.94,40.97,40.92,40.94,29200.0,24.1623,24.18,24.1505,24.1623,29200.0
2006-06-27 12:00:00,40.94,40.98,40.93,40.93,34200.0,24.1623,24.1859,24.1564,24.1564,34200.0
2006-06-27 12:10:00,40.93,40.99,40.93,40.96,36600.0,24.1564,24.1918,24.1564,24.1741,36600.0
2006-06-27 12:20:00,40.95,40.96,40.93,40.94,28400.0,24.1682,24.1741,24.1564,24.1623,28400.0
2006-06-27 12:30:00,40.94,40.94,40.85,40.86,42600.0,24.1623,24.1623,24.1092,24.1151,42600.0
2006-06-27 12:40:00,40.86,40.92,40.83,40.91,24800.0,24.1151,24.1505,24.0974,24.1446,24800.0
2006-06-27 12:50:00,40.91,40.91,40.85,40.85,24000.0,24.1446,24.1446,24.1092,24.1092,24000.0
2006-06-27 13:00:00,40.85,40.85,40.81,40.84,55000.0,24.1092,24.1092,24.0856,24.1033,55000.0
2006-06-27 13:10:00,40.85,40.96,40.85,40.96,39600.0,24.1092,24.1741,24.1092,24.1741,39600.0
2006-06-27 13:20:00,40.95,41.02,40.95,41.01,71800.0,24.1682,24.2095,24.1682,24.2036,71800.0
2006-06-27 13:30:00,41.01,41.04,40.99,41.02,37600.0,24.2036,24.2213,24.1918,24.2095,37600.0
2006-06-27 13:40:00,41.02,41.02,40.98,41.0,20600.0,24.2095,24.2095,24.1859,24.1977,20600.0
2006-06-27 13:50:00,40.99,41.03,40.99,41.03,18600.0,24.1918,24.2154,24.1918,24.2154,18600.0
2006-06-27 14:00:00,41.02,41.13,41.02,41.07,54400.0,24.2095,24.2745,24.2095,24.2391,54400.0
2006-06-27 14:10:00,41.07,41.09,41.04,41.09,43400.0,24.2391,24.2509,24.2213,24.2509,43400.0
2006-06-27 14:20:00,41.09,41.1,41.02,41.07,105000.0,24.2509,24.2568,24.2095,24.2391,105000.0
2006-06-27 14:30:00,41.07,41.13,41.05,41.11,76000.0,24.2391,24.2745,24.2273,24.2627,76000.0
2006-06-27 14:40:00,41.1,41.12,41.08,41.1,63800.0,24.2568,24.2686,24.245,24.2568,63800.0
2006-06-27 14:50:00,41.1,41.13,41.04,41.13,89200.0,24.2568,24.2745,24.2213,24.2745,89200.0
2006-06-27 15:00:00,41.12,41.13,41.07,41.1,89600.0,24.2686,24.2745,24.2391,24.2568,89600.0
2006-06-27 15:10:00,41.1,41.13,41.06,41.11,80400.0,24.2568,24.2745,24.2332,24.2627,80400.0
2006-06-27 15:20:00,41.11,41.12,41.02,41.07,72000.0,24.2627,24.2686,24.2095,24.2391,72000.0
2006-06-27 15:30:00,41.07,41.1,41.02,41.04,79600.0,24.2391,24.2568,24.2095,24.2213,79600.0
2006-06-27 15:40:00,41.04,41.04,40.9,40.94,103600.0,24.2213,24.2213,24.1387,24.1623,103600.0
2006-06-27 15:50:00,40.95,40.97,40.92,40.96,157200.0,24.1682,24.18,24.1505,24.1741,157200.0
2006-06-28 09:30:00,41.0,41.09,40.86,40.86,136600.0,24.1977,24.2509,24.1151,24.1151,136600.0
2006-06-28 09:40:00,40.85,40.87,40.71,40.77,89200.0,24.1092,24.121,24.0266,24.062,89200.0
2006-06-28 09:50:00,40.77,40.77,40.63,40.69,146000.0,24.062,24.062,23.9794,24.0148,146000.0
2006-06-28 10:00:00,40.7,40.84,40.69,40.77,98800.0,24.0207,24.1033,24.0148,24.062,98800.0
2006-06-28 10:10:00,40.76,40.92,40.73,40.92,53800.0,24.0561,24.1505,24.0384,24.1505,53800.0
2006-06-28 10:20:00,40.92,40.92,40.77,40.77,29400.0,24.1505,24.1505,24.062,24.062,29400.0
2006-06-28 10:30:00,40.77,40.78,40.63,40.67,74400.0,24.062,24.0679,23.9794,24.003,74400.0
2006-06-28 10:40:00,40.68,40.7,40.61,40.63,23600.0,24.0089,24.0207,23.9676,23.9794,23600.0
2006-06-28 10:50:00,40.63,40.63,40.58,40.63,38800.0,23.9794,23.9794,23.9499,23.9794,38800.0
2006-06-28 11:00:00,40.62,40.63,40.54,40.62,39600.0,23.9735,23.9794,23.9263,23.9735,39600.0
2006-06-28 11:10:00,40.6,40.62,40.53,40.54,30000.0,23.9617,23.9735,23.9204,23.9263,30000.0
2006-06-28 11:20:00,40.54,40.55,40.43,40.47,47000.0,23.9263,23.9322,23.8613,23.8849,47000.0
2006-06-28 11:30:00,40.46,40.51,40.42,40.48,29000.0,23.879,23.9085,23.8554,23.8908,29000.0
2006-06-28 11:40:00,40.49,40.51,40.44,40.47,30400.0,23.8967,23.9085,23.8672,23.8849,30400.0
2006-06-28 11:50:00,40.47,40.56,40.47,40.52,19400.0,23.8849,23.9381,23.8849,23.9145,19400.0
2006-06-28 12:00:00,40.52,40.58,40.52,40.58,25000.0,23.9145,23.9499,23.9145,23.9499,25000.0
2006-06-28 12:10:00,40.58,40.63,40.55,40.61,35400.0,23.9499,23.9794,23.9322,23.9676,35400.0
2006-06-28 12:20:00,40.62,40.7,40.62,40.68,28400.0,23.9735,24.0207,23.9735,24.0089,28400.0
2006-06-28 12:30:00,40.69,40.69,40.63,40.65,27400.0,24.0148,24.0148,23.9794,23.9912,27400.0
2006-06-28 12:40:00,40.63,40.63,40.59,40.59,23600.0,23.9794,23.9794,23.9558,23.9558,23600.0
2006-06-28 12:50:00,40.59,40.61,40.56,40.61,34200.0,23.9558,23.9676,23.9381,23.9676,34200.0
2006-06-28 13:00:00,40.61,40.61,40.56,40.56,15000.0,23.9676,23.9676,23.9381,23.9381,15000.0
2006-06-28 13:10:00,40.57,40.62,40.57,40.6,26000.0,23.944,23.9735,23.944,23.9617,26000.0
2006-06-28 13:20:00,40.61,40.64,40.61,40.61,18600.0,23.9676,23.9853,23.9676,23.9676,18600.0
2006-06-28 13:30:00,40.62,40.62,40.52,40.54,16200.0,23.9735,23.9735,23.9145,23.9263,16200.0
2006-06-28 13:40:00,40.53,40.55,40.5,40.52,37400.0,23.9204,23.9322,23.9026,23.9145,37400.0
2006-06-28 13:50:00,40.51,40.54,40.48,40.54,29200.0,23.9085,23.9263,23.8908,23.9263,29200.0
2006-06-28 14:00:00,40.54,40.57,40.49,40.5,33200.0,23.9263,23.944,23.8967,23.9026,33200.0
2006-06-28 14:10:00,40.49,40.61,40.49,40.58,34800.0,23.8967,23.9676,23.8967,23.9499,34800.0
2006-06-28 14:20:00,40.57,40.67,40.56,40.66,29000.0,23.944,24.003,23.9381,23.9971,29000.0
2006-06-28 14:30:00,40.66,40.81,40.66,40.77,39800.0,23.9971,24.0856,23.9971,24.062,39800.0
2006-06-28 14:40:00,40.77,40.92,40.77,40.87,43600.0,24.062,24.1505,24.062,24.121,43600.0
2006-06-28 14:50:00,40.88,40.88,40.77,40.77,27600.0,24.1269,24.1269,24.062,24.062,27600.0
2006-06-28 15:00:00,40.77,40.81,40.73,40.74,38200.0,24.062,24.0856,24.0384,24.0443,38200.0
2006-06-28 15:10:00,40.74,40.81,40.7,40.7,39800.0,24.0443,24.0856,24.0207,24.0207,39800.0
2006-06-28 15:20:00,40.7,40.75,40.69,40.72,34400.0,24.0207,24.0502,24.0148,24.0325,34400.0
2006-06-28 15:30:00,40.72,40.82,40.71,40.82,43800.0,24.0325,24.0915,24.0266,24.0915,43800.0
2006-06-28 15:40:00,40.81,40.81,40.72,40.72,77000.0,24.0856,24.0856,24.0325,24.0325,77000.0
2006-06-28 15:50:00,40.72,40.85,40.71,40.85,130600.0,24.0325,24.1092,24.0266,24.1092,130600.0
2006-06-29 09:30:00,41.02,41.14,41.02,41.09,122800.0,24.2095,24.2804,24.2095,24.2509,122800.0
2006-06-29 09:40:00,41.09,41.21,41.09,41.19,110000.0,24.2509,24.3217,24.2509,24.3099,110000.0
2006-06-29 09:50:00,41.18,41.28,41.12,41.27,91000.0,24.304,24.363,24.2686,24.3571,91000.0
2006-06-29 10:00:00,41.27,41.35,41.24,41.24,102800.0,24.3571,24.4043,24.3394,24.3394,102800.0
2006-06-29 10:10:00,41.24,41.24,41.1,41.1,109400.0,24.3394,24.3394,24.2568,24.2568,109400.0
2006-06-29 10:20:00,41.09,41.18,41.09,41.13,115800.0,24.2509,24.304,24.2509,24.2745,115800.0
2006-06-29 10:30:00,41.13,41.15,41.1,41.14,111000.0,24.2745,24.2863,24.2568,24.2804,111000.0
2006-06-29 10:40:00,41.15,41.31,41.12,41.29,80200.0,24.2863,24.3807,24.2686,24.3689,80200.0
2006-06-29 10:50:00,41.29,41.34,41.21,41.23,70000.0,24.3689,24.3984,24.3217,24.3335,70000.0
2006-06-29 11:00:00,41.23,41.24,41.2,41.23,97800.0,24.3335,24.3394,24.3158,24.3335,97800.0
2006-06-29 11:10:00,41.23,41.24,41.18,41.19,139400.0,24.3335,24.3394,24.304,24.3099,139400.0
2006-06-29 11:20:00,41.19,41.19,41.12,41.12,97800.0,24.3099,24.3099,24.2686,24.2686,97800.0
2006-06-29 11:30:00,41.12,41.13,41.08,41.08,88400.0,24.2686,24.2745,24.245,24.245,88400.0
2006-06-29 11:40:00,41.08,41.1,41.02,41.06,58400.0,24.245,24.2568,24.2095,24.2332,58400.0
2006-06-29 11:50:00,41.06,41.08,41.01,41.01,92400.0,24.2332,24.245,24.2036,24.2036,92400.0
2006-06-29 12:00:00,41.01,41.02,40.97,40.98,118200.0,24.2036,24.2095,24.18,24.1859,118200.0
2006-06-29 12:10:00,40.98,41.02,40.96,41.01,67400.0,24.1859,24.2095,24.1741,24.2036,67400.0
2006-06-29 12:20:00,41.01,41.02,40.95,40.95,57800.0,24.2036,24.2095,24.1682,24.1682,57800.0
2006-06-29 12:30:00,40.95,40.96,40.9,40.92,72000.0,24.1682,24.1741,24.1387,24.1505,72000.0
2006-06-29 12:40:00,40.92,40.95,40.91,40.91,28200.0,24.1505,24.1682,24.1446,24.1446,28200.0
2006-06-29 12:50:00,40.9,40.94,40.88,40.94,35200.0,24.1387,24.1623,24.1269,24.1623,35200.0
2006-06-29 13:00:00,40.93,41.0,40.93,41.0,23000.0,24.1564,24.1977,24.1564,24.1977,23000.0
2006-06-29 13:10:00,41.0,41.13,41.0,41.12,35400.0,24.1977,24.2745,24.1977,24.2686,35400.0
2006-06-29 13:20:00,41.12,41.13,41.06,41.09,35800.0,24.2686,24.2745,24.2332,24.2509,35800.0
2006-06-29 13:30:00,41.09,41.13,41.09,41.09,30800.0,24.2509,24.2745,24.2509,24.2509,30800.0
2006-06-29 13:40:00,41.1,41.1,41.01,41.02,24400.0,24.2568,24.2568,24.2036,24.2095,24400.0
2006-06-29 13:50:00,41.02,41.05,41.02,41.02,21400.0,24.2095,24.2273,24.2095,24.2095,21400.0
2006-06-29 14:00:00,41.04,41.18,41.04,41.18,37000.0,24.2213,24.304,24.2213,24.304,37000.0
2006-06-29 14:10:00,41.18,41.3,41.16,41.29,129800.0,24.304,24.3748,24.2922,24.3689,129800.0
2006-06-29 14:20:00,41.3,41.44,41.3,41.34,194200.0,24.3748,24.4574,24.3748,24.3984,194200.0
2006-06-29 14:30:00,41.34,41.34,41.22,41.27,171000.0,24.3984,24.3984,24.3276,24.3571,171000.0
2006-06-29 14:40:00,41.27,41.46,41.24,41.42,210000.0,24.3571,24.4692,24.3394,24.4456,210000.0
2006-06-29 14:50:00,41.42,41.44,41.38,41.4,320800.0,24.4456,24.4574,24.422,24.4338,320800.0
2006-06-29 15:00:00,41.39,41.49,41.37,41.49,111000.0,24.4279,24.4869,24.4161,24.4869,111000.0
2006-06-29 15:10:00,41.49,41.58,41.46,41.56,157000.0,24.4869,24.5401,24.4692,24.5282,157000.0
2006-06-29 15:20:00,41.55,41.72,41.55,41.7,118400.0,24.5223,24.6227,24.5223,24.6109,118400.0
2006-06-29 15:30:00,41.7,41.8,41.69,41.8,128400.0,24.6109,24.6699,24.605,24.6699,128400.0
2006-06-29 15:40:00,41.8,42.0,41.8,41.97,158800.0,24.6699,24.7879,24.6699,24.7702,158800.0
2006-06-29 15:50:00,41.97,41.97,41.91,41.95,154600.0,24.7702,24.7702,24.7348,24.7584,154600.0
2006-06-30 09:30:00,41.98,41.99,41.79,41.9,92200.0,24.7761,24.782,24.664,24.7289,92200.0
2006-06-30 09:40:00,41.92,41.97,41.82,41.91,81400.0,24.7407,24.7702,24.6817,24.7348,81400.0
2006-06-30 09:50:00,41.91,41.93,41.74,41.86,91000.0,24.7348,24.7466,24.6345,24.7053,91000.0
2006-06-30 10:00:00,41.85,41.87,41.75,41.81,59000.0,24.6994,24.7112,24.6404,24.6758,59000.0
2006-06-30 10:10:00,41.82,41.82,41.71,41.71,80200.0,24.6817,24.6817,24.6168,24.6168,80200.0
2006-06-30 10:20:00,41.71,41.77,41.68,41.77,57000.0,24.6168,24.6522,24.5991,24.6522,57000.0
2006-06-30 10:30:00,41.79,41.79,41.76,41.77,39000.0,24.664,24.664,24.6463,24.6522,39000.0
2006-06-30 10:40:00,41.76,41.77,41.63,41.71,72800.0,24.6463,24.6522,24.5696,24.6168,72800.0
2006-06-30 10:50:00,41.71,41.83,41.71,41.83,48000.0,24.6168,24.6876,24.6168,24.6876,48000.0
2006-06-30 11:00:00,41.85,41.85,41.73,41.73,53600.0,24.6994,24.6994,24.6286,24.6286,53600.0
2006-06-30 11:10:00,41.73,41.76,41.7,41.71,35400.0,24.6286,24.6463,24.6109,24.6168,35400.0
2006-06-30 11:20:00,41.7,41.74,41.68,41.71,44200.0,24.6109,24.6345,24.5991,24.6168,44200.0
2006-06-30 11:30:00,41.71,41.73,41.65,41.65,34600.0,24.6168,24.6286,24.5814,24.5814,34600.0
2006-06-30 11:40:00,41.66,41.73,41.66,41.71,16800.0,24.5873,24.6286,24.5873,24.6168,16800.0
2006-06-30 11:50:00,41.72,41.81,41.69,41.78,39600.0,24.6227,24.6758,24.605,24.6581,39600.0
2006-06-30 12:00:00,41.8,41.83,41.77,41.82,37200.0,24.6699,24.6876,24.6522,24.6817,37200.0
2006-06-30 12:10:00,41.82,41.83,41.78,41.81,30400.0,24.6817,24.6876,24.6581,24.6758,30400.0
2006-06-30 12:20:00,41.82,41.84,41.78,41.84,68200.0,24.6817,24.6935,24.6581,24.6935,68200.0
2006-06-30 12:30:00,41.81,41.84,41.77,41.81,41400.0,24.6758,24.6935,24.6522,24.6758,41400.0
2006-06-30 12:40:00,41.81,41.88,41.81,41.85,24200.0,24.6758,24.7171,24.6758,24.6994,24200.0
2006-06-30 12:50:00,41.85,41.85,41.81,41.82,20600.0,24.6994,24.6994,24.6758,24.6817,20600.0
2006-06-30 13:00:00,41.82,41.82,41.77,41.79,19000.0,24.6817,24.6817,24.6522,24.664,19000.0
2006-06-30 13:10:00,41.79,41.8,41.73,41.78,32600.0,24.664,24.6699,24.6286,24.6581,32600.0
2006-06-30 13:20:00,41.78,41.79,41.75,41.77,19200.0,24.6581,24.664,24.6404,24.6522,19200.0
2006-06-30 13:30:00,41.77,41.77,41.74,41.76,22400.0,24.6522,24.6522,24.6345,24.6463,22400.0
2006-06-30 13:40:00,41.76,41.8,41.75,41.8,25400.0,24.6463,24.6699,24.6404,24.6699,25400.0
2006-06-30 13:50:00,41.8,41.81,41.76,41.79,24200.0,24.6699,24.6758,24.6463,24.664,24200.0
2006-06-30 14:00:00,41.79,41.83,41.77,41.82,60800.0,24.664,24.6876,24.6522,24.6817,60800.0
2006-06-30 14:10:00,41.84,41.85,41.78,41.8,24400.0,24.6935,24.6994,24.6581,24.6699,24400.0
2006-06-30 14:20:00,41.8,41.81,41.77,41.79,25200.0,24.6699,24.6758,24.6522,24.664,25200.0
2006-06-30 14:30:00,41.79,41.82,41.77,41.79,40600.0,24.664,24.6817,24.6522,24.664,40600.0
2006-06-30 14:40:00,41.8,41.85,41.79,41.85,27800.0,24.6699,24.6994,24.664,24.6994,27800.0
2006-06-30 14:50:00,41.84,41.97,41.84,41.96,65800.0,24.6935,24.7702,24.6935,24.7643,65800.0
2006-06-30 15:00:00,41.96,41.96,41.91,41.95,52200.0,24.7643,24.7643,24.7348,24.7584,52200.0
2006-06-30 15:10:00,41.93,41.95,41.9,41.94,39600.0,24.7466,24.7584,24.7289,24.7525,39600.0
2006-06-30 15:20:00,41.94,41.96,41.92,41.92,59200.0,24.7525,24.7643,24.7407,24.7407,59200.0
2006-06-30 15:30:00,41.92,41.93,41.83,41.84,66400.0,24.7407,24.7466,24.6876,24.6935,66400.0
2006-06-30 15:40:00,41.84,41.94,41.76,41.94,92600.0,24.6935,24.7525,24.6463,24.7525,92600.0
2006-06-30 15:50:00,41.96,42.03,41.95,41.96,158200.0,24.7643,24.8056,24.7584,24.7643,158200.0
2006-07-03 09:30:00,41.92,42.1,41.91,41.93,72800.0,24.7407,24.8469,24.7348,24.7466,72800.0
2006-07-03 09:40:00,41.94,42.06,41.88,41.99,44600.0,24.7525,24.8233,24.7171,24.782,44600.0
2006-07-03 09:50:00,41.99,42.12,41.99,42.06,45800.0,24.782,24.8588,24.782,24.8233,45800.0
2006-07-03 10:00:00,42.08,42.13,42.07,42.13,75000.0,24.8351,24.8647,24.8292,24.8647,75000.0
2006-07-03 10:10:00,42.13,42.13,42.07,42.09,55600.0,24.8647,24.8647,24.8292,24.841,55600.0
2006-07-03 10:20:00,42.1,42.1,42.04,42.06,57000.0,24.8469,24.8469,24.8115,24.8233,57000.0
2006-07-03 10:30:00,42.06,42.07,42.0,42.0,47600.0,24.8233,24.8292,24.7879,24.7879,47600.0
2006-07-03 10:40:00,41.99,42.01,41.91,41.92,67000.0,24.782,24.7938,24.7348,24.7407,67000.0
2006-07-03 10:50:00,41.92,41.93,41.87,41.87,48400.0,24.7407,24.7466,24.7112,24.7112,48400.0
2006-07-03 11:00:00,41.87,41.93,41.86,41.89,44000.0,24.7112,24.7466,24.7053,24.723,44000.0
2006-07-03 11:10:00,41.89,41.93,41.87,41.92,50000.0,24.723,24.7466,24.7112,24.7407,50000.0
2006-07-03 11:20:00,41.92,41.92,41.88,41.9,51200.0,24.7407,24.7407,24.7171,24.7289,51200.0
2006-07-03 11:30:00,41.9,41.92,41.87,41.92,21800.0,24.7289,24.7407,24.7112,24.7407,21800.0
2006-07-03 11:40:00,41.92,41.94,41.89,41.93,21200.0,24.7407,24.7525,24.723,24.7466,21200.0
2006-07-03 11:50:00,41.92,41.94,41.91,41.92,16400.0,24.7407,24.7525,24.7348,24.7407,16400.0
2006-07-03 12:00:00,41.92,41.96,41.92,41.95,34200.0,24.7407,24.7643,24.7407,24.7584,34200.0
2006-07-03 12:10:00,41.95,42.01,41.95,41.99,24600.0,24.7584,24.7938,24.7584,24.782,24600.0
2006-07-03 12:20:00,41.99,42.01,41.96,41.99,50800.0,24.782,24.7938,24.7643,24.782,50800.0
2006-07-03 12:30:00,41.97,42.07,41.97,42.05,36600.0,24.7702,24.8292,24.7702,24.8174,36600.0
2006-07-03 12:40:00,42.06,42.13,42.06,42.13,26800.0,24.8233,24.8647,24.8233,24.8647,26800.0
2006-07-03 12:50:00,42.13,42.15,42.05,42.06,73400.0,24.8647,24.8765,24.8174,24.8233,73400.0
2006-07-03 13:00:00,42.03,42.06,42.03,42.06,48400.0,24.8056,24.8233,24.8056,24.8233,48400.0
2006-07-03 13:10:00,42.06,42.06,42.06,42.06,0.0,24.8233,24.8233,24.8233,24.8233,0.0
2006-07-03 13:20:00,42.03,42.03,42.03,42.03,1000.0,24.8056,24.8056,24.8056,24.8056,1000.0
2006-07-03 13:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 13:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:00:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:10:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:20:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 14:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:00:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:10:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:20:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:30:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:40:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-03 15:50:00,42.03,42.03,42.03,42.03,0.0,24.8056,24.8056,24.8056,24.8056,0.0
2006-07-05 09:30:00,41.78,41.78,41.59,41.74,77400.0,24.6581,24.6581,24.546,24.6345,77400.0
2006-07-05 09:40:00,41.74,41.8,41.68,41.68,43200.0,24.6345,24.6699,24.5991,24.5991,43200.0
2006-07-05 09:50:00,41.69,41.69,41.62,41.65,42000.0,24.605,24.605,24.5637,24.5814,42000.0
2006-07-05 10:00:00,41.63,41.68,41.6,41.63,44400.0,24.5696,24.5991,24.5519,24.5696,44400.0
2006-07-05 10:10:00,41.64,41.69,41.55,41.56,44200.0,24.5755,24.605,24.5223,24.5282,44200.0
2006-07-05 10:20:00,41.55,41.6,41.51,41.6,40000.0,24.5223,24.5519,24.4987,24.5519,40000.0
2006-07-05 10:30:00,41.58,41.6,41.52,41.59,44200.0,24.5401,24.5519,24.5046,24.546,44200.0
2006-07-05 10:40:00,41.59,41.62,41.47,41.47,58800.0,24.546,24.5637,24.4751,24.4751,58800.0
2006-07-05 10:50:00,41.45,41.46,41.37,41.38,38000.0,24.4633,24.4692,24.4161,24.422,38000.0
2006-07-05 11:00:00,41.38,41.41,41.33,41.41,49600.0,24.422,24.4397,24.3925,24.4397,49600.0
2006-07-05 11:10:00,41.41,41.49,41.41,41.48,31000.0,24.4397,24.4869,24.4397,24.481,31000.0
2006-07-05 11:20:00,41.48,41.48,41.39,41.45,26000.0,24.481,24.481,24.4279,24.4633,26000.0
2006-07-05 11:30:00,41.46,41.52,41.43,41.52,38200.0,24.4692,24.5046,24.4515,24.5046,38200.0
2006-07-05 11:40:00,41.52,41.57,41.51,41.52,50000.0,24.5046,24.5341,24.4987,24.5046,50000.0
2006-07-05 11:50:00,41.52,41.56,41.49,41.55,41800.0,24.5046,24.5282,24.4869,24.5223,41800.0
2006-07-05 12:00:00,41.55,41.55,41.48,41.49,49600.0,24.5223,24.5223,24.481,24.4869,49600.0
2006-07-05 12:10:00,41.5,41.52,41.48,41.5,46800.0,24.4928,24.5046,24.481,24.4928,46800.0
2006-07-05 12:20:00,41.49,41.54,41.49,41.54,45800.0,24.4869,24.5164,24.4869,24.5164,45800.0
2006-07-05 12:30:00,41.54,41.58,41.51,41.52,22600.0,24.5164,24.5401,24.4987,24.5046,22600.0
2006-07-05 12:40:00,41.52,41.53,41.51,41.52,20400.0,24.5046,24.5105,24.4987,24.5046,20400.0
2006-07-05 12:50:00,41.52,41.53,41.49,41.49,29400.0,24.5046,24.5105,24.4869,24.4869,29400.0
2006-07-05 13:00:00,41.49,41.5,41.45,41.49,45800.0,24.4869,24.4928,24.4633,24.4869,45800.0
2006-07-05 13:10:00,41.48,41.52,41.48,41.52,58200.0,24.481,24.5046,24.481,24.5046,58200.0
2006-07-05 13:20:00,41.52,41.55,41.48,41.5,57800.0,24.5046,24.5223,24.481,24.4928,57800.0
2006-07-05 13:30:00,41.51,41.55,41.49,41.51,46000.0,24.4987,24.5223,24.4869,24.4987,46000.0
2006-07-05 13:40:00,41.51,41.51,41.43,41.44,45800.0,24.4987,24.4987,24.4515,24.4574,45800.0
2006-07-05 13:50:00,41.43,41.45,41.38,41.41,62600.0,24.4515,24.4633,24.422,24.4397,62600.0
2006-07-05 14:00:00,41.41,41.45,41.35,41.44,67200.0,24.4397,24.4633,24.4043,24.4574,67200.0
2006-07-05 14:10:00,41.44,41.46,41.42,41.46,52200.0,24.4574,24.4692,24.4456,24.4692,52200.0
2006-07-05 14:20:00,41.46,41.47,41.42,41.45,81200.0,24.4692,24.4751,24.4456,24.4633,81200.0
2006-07-05 14:30:00,41.44,41.52,41.43,41.49,165800.0,24.4574,24.5046,24.4515,24.4869,165800.0
2006-07-05 14:40:00,41.49,41.52,41.45,41.45,80200.0,24.4869,24.5046,24.4633,24.4633,80200.0
2006-07-05 14:50:00,41.47,41.48,41.44,41.47,95400.0,24.4751,24.481,24.4574,24.4751,95400.0
2006-07-05 15:00:00,41.47,41.47,41.4,41.41,80000.0,24.4751,24.4751,24.4338,24.4397,80000.0
2006-07-05 15:10:00,41.41,41.44,41.35,41.38,83800.0,24.4397,24.4574,24.4043,24.422,83800.0
2006-07-05 15:20:00,41.37,41.45,41.37,41.38,60600.0,24.4161,24.4633,24.4161,24.422,60600.0
2006-07-05 15:30:00,41.38,41.39,41.28,41.35,148200.0,24.422,24.4279,24.363,24.4043,148200.0
2006-07-05 15:40:00,41.35,41.42,41.34,41.42,90400.0,24.4043,24.4456,24.3984,24.4456,90400.0
2006-07-05 15:50:00,41.41,41.48,41.41,41.42,97600.0,24.4397,24.481,24.4397,24.4456,97600.0
2006-07-06 09:30:00,41.42,41.64,41.42,41.62,101200.0,24.4456,24.5755,24.4456,24.5637,101200.0
2006-07-06 09:40:00,41.62,41.68,41.52,41.66,67200.0,24.5637,24.5991,24.5046,24.5873,67200.0
2006-07-06 09:50:00,41.66,41.76,41.62,41.62,64000.0,24.5873,24.6463,24.5637,24.5637,64000.0
2006-07-06 10:00:00,41.62,41.62,41.46,41.52,167800.0,24.5637,24.5637,24.4692,24.5046,167800.0
2006-07-06 10:10:00,41.52,41.6,41.49,41.58,80600.0,24.5046,24.5519,24.4869,24.5401,80600.0
2006-07-06 10:20:00,41.58,41.68,41.58,41.63,89400.0,24.5401,24.5991,24.5401,24.5696,89400.0
2006-07-06 10:30:00,41.65,41.69,41.57,41.59,109200.0,24.5814,24.605,24.5341,24.546,109200.0
2006-07-06 10:40:00,41.59,41.6,41.55,41.58,158400.0,24.546,24.5519,24.5223,24.5401,158400.0
2006-07-06 10:50:00,41.57,41.61,41.49,41.52,162000.0,24.5341,24.5578,24.4869,24.5046,162000.0
2006-07-06 11:00:00,41.54,41.59,41.49,41.52,94200.0,24.5164,24.546,24.4869,24.5046,94200.0
2006-07-06 11:10:00,41.52,41.63,41.5,41.63,82600.0,24.5046,24.5696,24.4928,24.5696,82600.0
2006-07-06 11:20:00,41.62,41.64,41.58,41.63,59800.0,24.5637,24.5755,24.5401,24.5696,59800.0
2006-07-06 11:30:00,41.62,41.63,41.56,41.6,40400.0,24.5637,24.5696,24.5282,24.5519,40400.0
2006-07-06 11:40:00,41.6,41.65,41.6,41.61,40600.0,24.5519,24.5814,24.5519,24.5578,40600.0
2006-07-06 11:50:00,41.61,41.62,41.52,41.53,49200.0,24.5578,24.5637,24.5046,24.5105,49200.0
2006-07-06 12:00:00,41.53,41.54,41.51,41.52,28800.0,24.5105,24.5164,24.4987,24.5046,28800.0
2006-07-06 12:10:00,41.52,41.54,41.4,41.4,44400.0,24.5046,24.5164,24.4338,24.4338,44400.0
2006-07-06 12:20:00,41.41,41.44,41.35,41.4,67000.0,24.4397,24.4574,24.4043,24.4338,67000.0
2006-07-06 12:30:00,41.4,41.51,41.38,41.49,39200.0,24.4338,24.4987,24.422,24.4869,39200.0
2006-07-06 12:40:00,41.49,41.51,41.45,41.47,33800.0,24.4869,24.4987,24.4633,24.4751,33800.0
2006-07-06 12:50:00,41.47,41.55,41.47,41.52,28400.0,24.4751,24.5223,24.4751,24.5046,28400.0
2006-07-06 13:00:00,41.52,41.58,41.52,41.56,29800.0,24.5046,24.5401,24.5046,24.5282,29800.0
2006-07-06 13:10:00,41.56,41.59,41.53,41.58,40000.0,24.5282,24.546,24.5105,24.5401,40000.0
2006-07-06 13:20:00,41.58,41.6,41.58,41.58,13600.0,24.5401,24.5519,24.5401,24.5401,13600.0
2006-07-06 13:30:00,41.58,41.61,41.57,41.6,16400.0,24.5401,24.5578,24.5341,24.5519,16400.0
2006-07-06 13:40:00,41.6,41.69,41.6,41.67,28800.0,24.5519,24.605,24.5519,24.5932,28800.0
2006-07-06 13:50:00,41.66,41.66,41.59,41.6,19600.0,24.5873,24.5873,24.546,24.5519,19600.0
2006-07-06 14:00:00,41.6,41.6,41.56,41.57,37400.0,24.5519,24.5519,24.5282,24.5341,37400.0
2006-07-06 14:10:00,41.56,41.56,41.49,41.49,57200.0,24.5282,24.5282,24.4869,24.4869,57200.0
2006-07-06 14:20:00,41.49,41.53,41.49,41.52,53000.0,24.4869,24.5105,24.4869,24.5046,53000.0
2006-07-06 14:30:00,41.52,41.59,41.51,41.59,102600.0,24.5046,24.546,24.4987,24.546,102600.0
2006-07-06 14:40:00,41.59,41.62,41.57,41.61,50600.0,24.546,24.5637,24.5341,24.5578,50600.0
2006-07-06 14:50:00,41.61,41.65,41.6,41.63,54600.0,24.5578,24.5814,24.5519,24.5696,54600.0
2006-07-06 15:00:00,41.63,41.67,41.57,41.65,66000.0,24.5696,24.5932,24.5341,24.5814,66000.0
2006-07-06 15:10:00,41.65,41.66,41.62,41.63,86600.0,24.5814,24.5873,24.5637,24.5696,86600.0
2006-07-06 15:20:00,41.63,41.67,41.63,41.63,45400.0,24.5696,24.5932,24.5696,24.5696,45400.0
2006-07-06 15:30:00,41.63,41.75,41.6,41.74,88800.0,24.5696,24.6404,24.5519,24.6345,88800.0
2006-07-06 15:40:00,41.74,41.78,41.71,41.71,90400.0,24.6345,24.6581,24.6168,24.6168,90400.0
2006-07-06 15:50:00,41.71,41.79,41.71,41.75,116600.0,24.6168,24.664,24.6168,24.6404,116600.0
2006-07-07 09:30:00,41.79,41.81,41.63,41.8,221000.0,24.664,24.6758,24.5696,24.6699,221000.0
2006-07-07 09:40:00,41.8,41.84,41.56,41.56,99800.0,24.6699,24.6935,24.5282,24.5282,99800.0
2006-07-07 09:50:00,41.56,41.61,41.44,41.47,70800.0,24.5282,24.5578,24.4574,24.4751,70800.0
2006-07-07 10:00:00,41.48,41.49,41.4,41.46,67600.0,24.481,24.4869,24.4338,24.4692,67600.0
2006-07-07 10:10:00,41.46,41.54,41.46,41.49,71600.0,24.4692,24.5164,24.4692,24.4869,71600.0
2006-07-07 10:20:00,41.49,41.49,41.4,41.41,79200.0,24.4869,24.4869,24.4338,24.4397,79200.0
2006-07-07 10:30:00,41.43,41.45,41.35,41.4,76000.0,24.4515,24.4633,24.4043,24.4338,76000.0
2006-07-07 10:40:00,41.4,41.41,41.35,41.4,51800.0,24.4338,24.4397,24.4043,24.4338,51800.0
2006-07-07 10:50:00,41.4,41.4,41.3,41.31,50000.0,24.4338,24.4338,24.3748,24.3807,50000.0
2006-07-07 11:00:00,41.31,41.35,41.24,41.31,50600.0,24.3807,24.4043,24.3394,24.3807,50600.0
2006-07-07 11:10:00,41.31,41.31,41.25,41.31,30400.0,24.3807,24.3807,24.3453,24.3807,30400.0
2006-07-07 11:20:00,41.29,41.32,41.22,41.23,37000.0,24.3689,24.3866,24.3276,24.3335,37000.0
2006-07-07 11:30:00,41.22,41.31,41.22,41.3,65600.0,24.3276,24.3807,24.3276,24.3748,65600.0
2006-07-07 11:40:00,41.31,41.37,41.31,41.37,24200.0,24.3807,24.4161,24.3807,24.4161,24200.0
2006-07-07 11:50:00,41.36,41.36,41.22,41.22,51400.0,24.4102,24.4102,24.3276,24.3276,51400.0
2006-07-07 12:00:00,41.23,41.25,41.17,41.18,33200.0,24.3335,24.3453,24.2981,24.304,33200.0
2006-07-07 12:10:00,41.18,41.18,41.13,41.17,34600.0,24.304,24.304,24.2745,24.2981,34600.0
2006-07-07 12:20:00,41.17,41.26,41.17,41.24,37800.0,24.2981,24.3512,24.2981,24.3394,37800.0
2006-07-07 12:30:00,41.24,41.24,41.19,41.24,22400.0,24.3394,24.3394,24.3099,24.3394,22400.0
2006-07-07 12:40:00,41.23,41.24,41.2,41.2,15400.0,24.3335,24.3394,24.3158,24.3158,15400.0
2006-07-07 12:50:00,41.21,41.21,41.13,41.13,22000.0,24.3217,24.3217,24.2745,24.2745,22000.0
2006-07-07 13:00:00,41.12,41.2,41.08,41.1,63600.0,24.2686,24.3158,24.245,24.2568,63600.0
2006-07-07 13:10:00,41.12,41.12,40.95,40.99,40800.0,24.2686,24.2686,24.1682,24.1918,40800.0
2006-07-07 13:20:00,40.99,41.07,40.99,41.04,26600.0,24.1918,24.2391,24.1918,24.2213,26600.0
2006-07-07 13:30:00,41.04,41.09,41.02,41.06,27800.0,24.2213,24.2509,24.2095,24.2332,27800.0
2006-07-07 13:40:00,41.06,41.1,41.04,41.09,29600.0,24.2332,24.2568,24.2213,24.2509,29600.0
2006-07-07 13:50:00,41.09,41.09,41.06,41.08,47600.0,24.2509,24.2509,24.2332,24.245,47600.0
2006-07-07 14:00:00,41.09,41.21,41.06,41.19,26200.0,24.2509,24.3217,24.2332,24.3099,26200.0
2006-07-07 14:10:00,41.19,41.21,41.13,41.13,55600.0,24.3099,24.3217,24.2745,24.2745,55600.0
2006-07-07 14:20:00,41.13,41.15,41.1,41.1,27000.0,24.2745,24.2863,24.2568,24.2568,27000.0
2006-07-07 14:30:00,41.09,41.1,41.02,41.04,72400.0,24.2509,24.2568,24.2095,24.2213,72400.0
2006-07-07 14:40:00,41.04,41.04,40.88,40.92,53400.0,24.2213,24.2213,24.1269,24.1505,53400.0
2006-07-07 14:50:00,40.91,40.92,40.77,40.83,43000.0,24.1446,24.1505,24.062,24.0974,43000.0
2006-07-07 15:00:00,40.8,40.91,40.8,40.88,46600.0,24.0797,24.1446,24.0797,24.1269,46600.0
2006-07-07 15:10:00,40.89,40.91,40.83,40.89,41400.0,24.1328,24.1446,24.0974,24.1328,41400.0
2006-07-07 15:20:00,40.9,40.9,40.8,40.83,42800.0,24.1387,24.1387,24.0797,24.0974,42800.0
2006-07-07 15:30:00,40.83,40.83,40.77,40.79,54400.0,24.0974,24.0974,24.062,24.0738,54400.0
2006-07-07 15:40:00,40.79,40.89,40.77,40.85,308200.0,24.0738,24.1328,24.062,24.1092,308200.0
2006-07-07 15:50:00,40.85,40.96,40.84,40.91,128400.0,24.1092,24.1741,24.1033,24.1446,128400.0
2006-07-10 09:30:00,41.01,41.04,40.84,40.92,53600.0,24.2036,24.2213,24.1033,24.1505,53600.0
2006-07-10 09:40:00,40.9,40.96,40.83,40.96,41600.0,24.1387,24.1741,24.0974,24.1741,41600.0
2006-07-10 09:50:00,40.95,40.99,40.82,40.9,28200.0,24.1682,24.1918,24.0915,24.1387,28200.0
2006-07-10 10:00:00,40.94,41.07,40.93,41.07,25400.0,24.1623,24.2391,24.1564,24.2391,25400.0
2006-07-10 10:10:00,41.08,41.11,40.92,40.94,28200.0,24.245,24.2627,24.1505,24.1623,28200.0
2006-07-10 10:20:00,40.93,41.0,40.91,40.99,34800.0,24.1564,24.1977,24.1446,24.1918,34800.0
2006-07-10 10:30:00,40.99,41.08,40.98,41.01,64200.0,24.1918,24.245,24.1859,24.2036,64200.0
2006-07-10 10:40:00,41.01,41.11,41.01,41.07,24400.0,24.2036,24.2627,24.2036,24.2391,24400.0
2006-07-10 10:50:00,41.07,41.18,41.07,41.18,20600.0,24.2391,24.304,24.2391,24.304,20600.0
2006-07-10 11:00:00,41.18,41.2,41.1,41.12,33800.0,24.304,24.3158,24.2568,24.2686,33800.0
2006-07-10 11:10:00,41.12,41.13,41.07,41.08,30600.0,24.2686,24.2745,24.2391,24.245,30600.0
2006-07-10 11:20:00,41.08,41.1,41.02,41.1,28200.0,24.245,24.2568,24.2095,24.2568,28200.0
2006-07-10 11:30:00,41.1,41.1,41.02,41.02,27000.0,24.2568,24.2568,24.2095,24.2095,27000.0
2006-07-10 11:40:00,41.04,41.05,41.02,41.05,20600.0,24.2213,24.2273,24.2095,24.2273,20600.0
2006-07-10 11:50:00,41.05,41.1,41.04,41.1,13400.0,24.2273,24.2568,24.2213,24.2568,13400.0
2006-07-10 12:00:00,41.09,41.1,41.02,41.05,39400.0,24.2509,24.2568,24.2095,24.2273,39400.0
2006-07-10 12:10:00,41.05,41.1,41.02,41.1,41000.0,24.2273,24.2568,24.2095,24.2568,41000.0
2006-07-10 12:20:00,41.1,41.17,41.09,41.15,79000.0,24.2568,24.2981,24.2509,24.2863,79000.0
2006-07-10 12:30:00,41.13,41.2,41.13,41.19,17600.0,24.2745,24.3158,24.2745,24.3099,17600.0
2006-07-10 12:40:00,41.19,41.21,41.15,41.18,19200.0,24.3099,24.3217,24.2863,24.304,19200.0
2006-07-10 12:50:00,41.18,41.2,41.11,41.15,50800.0,24.304,24.3158,24.2627,24.2863,50800.0
2006-07-10 13:00:00,41.15,41.15,41.08,41.1,75800.0,24.2863,24.2863,24.245,24.2568,75800.0
2006-07-10 13:10:00,41.1,41.17,41.1,41.16,42000.0,24.2568,24.2981,24.2568,24.2922,42000.0
2006-07-10 13:20:00,41.16,41.18,41.13,41.15,31000.0,24.2922,24.304,24.2745,24.2863,31000.0
2006-07-10 13:30:00,41.15,41.16,41.12,41.15,38600.0,24.2863,24.2922,24.2686,24.2863,38600.0
2006-07-10 13:40:00,41.15,41.2,41.15,41.19,16400.0,24.2863,24.3158,24.2863,24.3099,16400.0
2006-07-10 13:50:00,41.2,41.24,41.16,41.16,19400.0,24.3158,24.3394,24.2922,24.2922,19400.0
2006-07-10 14:00:00,41.16,41.19,41.14,41.16,39600.0,24.2922,24.3099,24.2804,24.2922,39600.0
2006-07-10 14:10:00,41.15,41.2,41.14,41.2,27200.0,24.2863,24.3158,24.2804,24.3158,27200.0
2006-07-10 14:20:00,41.2,41.25,41.18,41.22,66000.0,24.3158,24.3453,24.304,24.3276,66000.0
2006-07-10 14:30:00,41.22,41.22,41.11,41.11,60800.0,24.3276,24.3276,24.2627,24.2627,60800.0
2006-07-10 14:40:00,41.13,41.15,41.05,41.08,45800.0,24.2745,24.2863,24.2273,24.245,45800.0
2006-07-10 14:50:00,41.07,41.07,40.97,40.99,56600.0,24.2391,24.2391,24.18,24.1918,56600.0
2006-07-10 15:00:00,40.99,41.04,40.96,41.02,45000.0,24.1918,24.2213,24.1741,24.2095,45000.0
2006-07-10 15:10:00,41.02,41.14,41.02,41.13,70800.0,24.2095,24.2804,24.2095,24.2745,70800.0
2006-07-10 15:20:00,41.13,41.15,41.13,41.13,124800.0,24.2745,24.2863,24.2745,24.2745,124800.0
2006-07-10 15:30:00,41.13,41.14,41.1,41.11,45400.0,24.2745,24.2804,24.2568,24.2627,45400.0
2006-07-10 15:40:00,41.11,41.12,41.04,41.1,28200.0,24.2627,24.2686,24.2213,24.2568,28200.0
2006-07-10 15:50:00,41.1,41.13,41.07,41.09,68600.0,24.2568,24.2745,24.2391,24.2509,68600.0
2006-07-11 09:30:00,41.0,41.03,40.85,40.85,110200.0,24.1977,24.2154,24.1092,24.1092,110200.0
2006-07-11 09:40:00,40.85,40.88,40.7,40.79,96200.0,24.1092,24.1269,24.0207,24.0738,96200.0
2006-07-11 09:50:00,40.81,40.88,40.57,40.57,77200.0,24.0856,24.1269,23.944,23.944,77200.0
2006-07-11 10:00:00,40.57,40.71,40.55,40.6,100200.0,23.944,24.0266,23.9322,23.9617,100200.0
2006-07-11 10:10:00,40.6,40.6,40.54,40.56,74800.0,23.9617,23.9617,23.9263,23.9381,74800.0
2006-07-11 10:20:00,40.56,40.56,40.3,40.31,147200.0,23.9381,23.9381,23.7846,23.7905,147200.0
2006-07-11 10:30:00,40.33,40.33,40.23,40.32,126400.0,23.8023,23.8023,23.7433,23.7964,126400.0
2006-07-11 10:40:00,40.33,40.33,40.22,40.3,81800.0,23.8023,23.8023,23.7374,23.7846,81800.0
2006-07-11 10:50:00,40.3,40.3,40.2,40.24,93600.0,23.7846,23.7846,23.7256,23.7492,93600.0
2006-07-11 11:00:00,40.24,40.3,40.24,40.29,132200.0,23.7492,23.7846,23.7492,23.7787,132200.0
2006-07-11 11:10:00,40.27,40.3,40.19,40.3,105400.0,23.7669,23.7846,23.7197,23.7846,105400.0
2006-07-11 11:20:00,40.3,40.35,40.27,40.3,72600.0,23.7846,23.8141,23.7669,23.7846,72600.0
2006-07-11 11:30:00,40.3,40.33,40.24,40.29,76800.0,23.7846,23.8023,23.7492,23.7787,76800.0
2006-07-11 11:40:00,40.29,40.29,40.24,40.25,60000.0,23.7787,23.7787,23.7492,23.7551,60000.0
2006-07-11 11:50:00,40.26,40.29,40.21,40.25,83200.0,23.761,23.7787,23.7315,23.7551,83200.0
2006-07-11 12:00:00,40.25,40.4,40.25,40.4,65400.0,23.7551,23.8436,23.7551,23.8436,65400.0
2006-07-11 12:10:00,40.4,40.42,40.35,40.42,66600.0,23.8436,23.8554,23.8141,23.8554,66600.0
2006-07-11 12:20:00,40.42,40.45,40.41,40.44,29400.0,23.8554,23.8731,23.8495,23.8672,29400.0
2006-07-11 12:30:00,40.45,40.45,40.36,40.41,44400.0,23.8731,23.8731,23.82,23.8495,44400.0
2006-07-11 12:40:00,40.4,40.43,40.35,40.4,70000.0,23.8436,23.8613,23.8141,23.8436,70000.0
2006-07-11 12:50:00,40.41,40.41,40.33,40.33,55400.0,23.8495,23.8495,23.8023,23.8023,55400.0
2006-07-11 13:00:00,40.33,40.38,40.33,40.38,112800.0,23.8023,23.8318,23.8023,23.8318,112800.0
2006-07-11 13:10:00,40.38,40.42,40.37,40.41,64400.0,23.8318,23.8554,23.8259,23.8495,64400.0
2006-07-11 13:20:00,40.4,40.41,40.38,40.4,68400.0,23.8436,23.8495,23.8318,23.8436,68400.0
2006-07-11 13:30:00,40.4,40.41,40.35,40.35,37000.0,23.8436,23.8495,23.8141,23.8141,37000.0
2006-07-11 13:40:00,40.35,40.43,40.35,40.43,24800.0,23.8141,23.8613,23.8141,23.8613,24800.0
2006-07-11 13:50:00,40.42,40.55,40.41,40.51,57600.0,23.8554,23.9322,23.8495,23.9085,57600.0
2006-07-11 14:00:00,40.49,40.51,40.48,40.51,76200.0,23.8967,23.9085,23.8908,23.9085,76200.0
2006-07-11 14:10:00,40.5,40.62,40.5,40.55,72000.0,23.9026,23.9735,23.9026,23.9322,72000.0
2006-07-11 14:20:00,40.55,40.56,40.51,40.51,61200.0,23.9322,23.9381,23.9085,23.9085,61200.0
2006-07-11 14:30:00,40.51,40.56,40.49,40.52,36000.0,23.9085,23.9381,23.8967,23.9145,36000.0
2006-07-11 14:40:00,40.51,40.55,40.48,40.55,38000.0,23.9085,23.9322,23.8908,23.9322,38000.0
2006-07-11 14:50:00,40.55,40.57,40.52,40.55,46600.0,23.9322,23.944,23.9145,23.9322,46600.0
2006-07-11 15:00:00,40.54,40.57,40.51,40.56,47000.0,23.9263,23.944,23.9085,23.9381,47000.0
2006-07-11 15:10:00,40.56,40.67,40.55,40.67,114000.0,23.9381,24.003,23.9322,24.003,114000.0
2006-07-11 15:20:00,40.67,40.77,40.67,40.74,103000.0,24.003,24.062,24.003,24.0443,103000.0
2006-07-11 15:30:00,40.74,40.92,40.74,40.89,160600.0,24.0443,24.1505,24.0443,24.1328,160600.0
2006-07-11 15:40:00,40.89,40.95,40.83,40.87,83000.0,24.1328,24.1682,24.0974,24.121,83000.0
2006-07-11 15:50:00,40.88,40.94,40.87,40.92,109200.0,24.1269,24.1623,24.121,24.1505,109200.0
2006-07-12 09:30:00,40.99,41.2,40.94,41.15,64800.0,24.1918,24.3158,24.1623,24.2863,64800.0
2006-07-12 09:40:00,41.13,41.33,41.05,41.19,90000.0,24.2745,24.3925,24.2273,24.3099,90000.0
2006-07-12 09:50:00,41.16,41.29,41.09,41.29,73800.0,24.2922,24.3689,24.2509,24.3689,73800.0
2006-07-12 10:00:00,41.29,41.29,41.17,41.25,85400.0,24.3689,24.3689,24.2981,24.3453,85400.0
2006-07-12 10:10:00,41.24,41.32,41.21,41.27,67400.0,24.3394,24.3866,24.3217,24.3571,67400.0
2006-07-12 10:20:00,41.27,41.29,41.2,41.26,80800.0,24.3571,24.3689,24.3158,24.3512,80800.0
2006-07-12 10:30:00,41.26,41.26,41.17,41.23,103800.0,24.3512,24.3512,24.2981,24.3335,103800.0
2006-07-12 10:40:00,41.23,41.25,41.19,41.23,117600.0,24.3335,24.3453,24.3099,24.3335,117600.0
2006-07-12 10:50:00,41.23,41.28,41.22,41.25,88600.0,24.3335,24.363,24.3276,24.3453,88600.0
2006-07-12 11:00:00,41.25,41.25,41.18,41.22,83200.0,24.3453,24.3453,24.304,24.3276,83200.0
2006-07-12 11:10:00,41.22,41.26,41.21,41.25,57800.0,24.3276,24.3512,24.3217,24.3453,57800.0
2006-07-12 11:20:00,41.25,41.26,41.2,41.26,57000.0,24.3453,24.3512,24.3158,24.3512,57000.0
2006-07-12 11:30:00,41.25,41.33,41.25,41.28,51400.0,24.3453,24.3925,24.3453,24.363,51400.0
2006-07-12 11:40:00,41.27,41.34,41.27,41.34,76200.0,24.3571,24.3984,24.3571,24.3984,76200.0
2006-07-12 11:50:00,41.34,41.43,41.33,41.43,46600.0,24.3984,24.4515,24.3925,24.4515,46600.0
2006-07-12 12:00:00,41.43,41.45,41.4,41.44,48400.0,24.4515,24.4633,24.4338,24.4574,48400.0
2006-07-12 12:10:00,41.44,41.45,41.34,41.34,72600.0,24.4574,24.4633,24.3984,24.3984,72600.0
2006-07-12 12:20:00,41.34,41.38,41.3,41.37,107000.0,24.3984,24.422,24.3748,24.4161,107000.0
2006-07-12 12:30:00,41.37,41.43,41.32,41.38,80800.0,24.4161,24.4515,24.3866,24.422,80800.0
2006-07-12 12:40:00,41.38,41.44,41.32,41.42,99400.0,24.422,24.4574,24.3866,24.4456,99400.0
2006-07-12 12:50:00,41.43,41.52,41.43,41.52,112000.0,24.4515,24.5046,24.4515,24.5046,112000.0
2006-07-12 13:00:00,41.52,41.52,41.4,41.42,85800.0,24.5046,24.5046,24.4338,24.4456,85800.0
2006-07-12 13:10:00,41.42,41.46,41.38,41.39,58400.0,24.4456,24.4692,24.422,24.4279,58400.0
2006-07-12 13:20:00,41.4,41.41,41.38,41.39,45000.0,24.4338,24.4397,24.422,24.4279,45000.0
2006-07-12 13:30:00,41.38,41.42,41.31,41.31,103000.0,24.422,24.4456,24.3807,24.3807,103000.0
2006-07-12 13:40:00,41.3,41.33,41.26,41.29,98800.0,24.3748,24.3925,24.3512,24.3689,98800.0
2006-07-12 13:50:00,41.3,41.3,41.21,41.24,96200.0,24.3748,24.3748,24.3217,24.3394,96200.0
2006-07-12 14:00:00,41.24,41.25,41.22,41.24,69000.0,24.3394,24.3453,24.3276,24.3394,69000.0
2006-07-12 14:10:00,41.23,41.28,41.23,41.27,96000.0,24.3335,24.363,24.3335,24.3571,96000.0
2006-07-12 14:20:00,41.27,41.27,41.16,41.19,107200.0,24.3571,24.3571,24.2922,24.3099,107200.0
2006-07-12 14:30:00,41.19,41.24,41.15,41.21,93800.0,24.3099,24.3394,24.2863,24.3217,93800.0
2006-07-12 14:40:00,41.22,41.22,41.17,41.17,74800.0,24.3276,24.3276,24.2981,24.2981,74800.0
2006-07-12 14:50:00,41.16,41.18,41.13,41.17,76400.0,24.2922,24.304,24.2745,24.2981,76400.0
2006-07-12 15:00:00,41.17,41.26,41.15,41.26,47200.0,24.2981,24.3512,24.2863,24.3512,47200.0
2006-07-12 15:10:00,41.26,41.33,41.26,41.31,40800.0,24.3512,24.3925,24.3512,24.3807,40800.0
2006-07-12 15:20:00,41.32,41.42,41.31,41.38,90600.0,24.3866,24.4456,24.3807,24.422,90600.0
2006-07-12 15:30:00,41.38,41.38,41.3,41.3,104000.0,24.422,24.422,24.3748,24.3748,104000.0
2006-07-12 15:40:00,41.3,41.3,41.15,41.18,73000.0,24.3748,24.3748,24.2863,24.304,73000.0
2006-07-12 15:50:00,41.18,41.19,41.13,41.19,128600.0,24.304,24.3099,24.2745,24.3099,128600.0
2006-07-13 09:30:00,40.88,40.88,40.7,40.71,108200.0,24.1269,24.1269,24.0207,24.0266,108200.0
2006-07-13 09:40:00,40.7,40.77,40.43,40.54,177800.0,24.0207,24.062,23.8613,23.9263,177800.0
2006-07-13 09:50:00,40.51,40.55,40.41,40.46,108200.0,23.9085,23.9322,23.8495,23.879,108200.0
2006-07-13 10:00:00,40.46,40.49,40.27,40.33,126800.0,23.879,23.8967,23.7669,23.8023,126800.0
2006-07-13 10:10:00,40.32,40.4,40.26,40.27,110200.0,23.7964,23.8436,23.761,23.7669,110200.0
2006-07-13 10:20:00,40.28,40.28,40.09,40.19,106000.0,23.7728,23.7728,23.6607,23.7197,106000.0
2006-07-13 10:30:00,40.18,40.45,40.15,40.45,79000.0,23.7138,23.8731,23.6961,23.8731,79000.0
2006-07-13 10:40:00,40.45,40.55,40.33,40.34,105200.0,23.8731,23.9322,23.8023,23.8082,105200.0
2006-07-13 10:50:00,40.33,40.39,40.24,40.26,42800.0,23.8023,23.8377,23.7492,23.761,42800.0
2006-07-13 11:00:00,40.26,40.26,40.2,40.21,70200.0,23.761,23.761,23.7256,23.7315,70200.0
2006-07-13 11:10:00,40.21,40.25,40.15,40.23,120800.0,23.7315,23.7551,23.6961,23.7433,120800.0
2006-07-13 11:20:00,40.23,40.26,40.22,40.25,121200.0,23.7433,23.761,23.7374,23.7551,121200.0
2006-07-13 11:30:00,40.25,40.31,40.21,40.25,120400.0,23.7551,23.7905,23.7315,23.7551,120400.0
2006-07-13 11:40:00,40.27,40.29,40.21,40.27,83600.0,23.7669,23.7787,23.7315,23.7669,83600.0
2006-07-13 11:50:00,40.27,40.44,40.27,40.4,62800.0,23.7669,23.8672,23.7669,23.8436,62800.0
2006-07-13 12:00:00,40.42,40.45,40.35,40.45,51400.0,23.8554,23.8731,23.8141,23.8731,51400.0
2006-07-13 12:10:00,40.45,40.54,40.42,40.52,151000.0,23.8731,23.9263,23.8554,23.9145,151000.0
2006-07-13 12:20:00,40.52,40.54,40.33,40.33,51000.0,23.9145,23.9263,23.8023,23.8023,51000.0
2006-07-13 12:30:00,40.33,40.34,40.28,40.28,20400.0,23.8023,23.8082,23.7728,23.7728,20400.0
2006-07-13 12:40:00,40.29,40.39,40.27,40.31,48600.0,23.7787,23.8377,23.7669,23.7905,48600.0
2006-07-13 12:50:00,40.29,40.34,40.25,40.34,24000.0,23.7787,23.8082,23.7551,23.8082,24000.0
2006-07-13 13:00:00,40.34,40.4,40.29,40.32,40000.0,23.8082,23.8436,23.7787,23.7964,40000.0
2006-07-13 13:10:00,40.32,40.38,40.3,40.36,25000.0,23.7964,23.8318,23.7846,23.82,25000.0
2006-07-13 13:20:00,40.36,40.39,40.33,40.33,43200.0,23.82,23.8377,23.8023,23.8023,43200.0
2006-07-13 13:30:00,40.33,40.37,40.27,40.27,44000.0,23.8023,23.8259,23.7669,23.7669,44000.0
2006-07-13 13:40:00,40.29,40.33,40.25,40.28,44800.0,23.7787,23.8023,23.7551,23.7728,44800.0
2006-07-13 13:50:00,40.27,40.29,40.21,40.21,43600.0,23.7669,23.7787,23.7315,23.7315,43600.0
2006-07-13 14:00:00,40.22,40.25,40.2,40.2,36800.0,23.7374,23.7551,23.7256,23.7256,36800.0
2006-07-13 14:10:00,40.19,40.24,40.17,40.22,63200.0,23.7197,23.7492,23.7079,23.7374,63200.0
2006-07-13 14:20:00,40.2,40.24,40.15,40.19,37600.0,23.7256,23.7492,23.6961,23.7197,37600.0
2006-07-13 14:30:00,40.17,40.17,40.07,40.15,61600.0,23.7079,23.7079,23.6489,23.6961,61600.0
2006-07-13 14:40:00,40.14,40.19,40.1,40.13,98200.0,23.6902,23.7197,23.6666,23.6843,98200.0
2006-07-13 14:50:00,40.15,40.18,40.1,40.11,92000.0,23.6961,23.7138,23.6666,23.6725,92000.0
2006-07-13 15:00:00,40.13,40.13,39.99,39.99,80000.0,23.6843,23.6843,23.6017,23.6017,80000.0
2006-07-13 15:10:00,39.99,40.06,39.95,39.95,114400.0,23.6017,23.643,23.578,23.578,114400.0
2006-07-13 15:20:00,39.95,40.04,39.95,40.02,70600.0,23.578,23.6312,23.578,23.6194,70600.0
2006-07-13 15:30:00,40.04,40.1,39.96,39.98,69600.0,23.6312,23.6666,23.5839,23.5957,69600.0
2006-07-13 15:40:00,39.96,40.01,39.91,39.93,46800.0,23.5839,23.6135,23.5544,23.5662,46800.0
2006-07-13 15:50:00,39.92,40.07,39.92,39.97,159400.0,23.5603,23.6489,23.5603,23.5898,159400.0
2006-07-14 09:30:00,39.83,39.99,39.65,39.69,81800.0,23.5072,23.6017,23.401,23.4246,81800.0
2006-07-14 09:40:00,39.69,39.75,39.63,39.65,59000.0,23.4246,23.46,23.3892,23.401,59000.0
2006-07-14 09:50:00,39.65,39.68,39.52,39.55,72800.0,23.401,23.4187,23.3243,23.342,72800.0
2006-07-14 10:00:00,39.55,39.57,39.43,39.43,56000.0,23.342,23.3538,23.2711,23.2711,56000.0
2006-07-14 10:10:00,39.44,39.61,39.44,39.6,40200.0,23.277,23.3774,23.277,23.3715,40200.0
2006-07-14 10:20:00,39.6,39.65,39.55,39.65,66800.0,23.3715,23.401,23.342,23.401,66800.0
2006-07-14 10:30:00,39.65,39.65,39.52,39.57,49000.0,23.401,23.401,23.3243,23.3538,49000.0
2006-07-14 10:40:00,39.58,39.67,39.57,39.59,27800.0,23.3597,23.4128,23.3538,23.3656,27800.0
2006-07-14 10:50:00,39.59,39.6,39.45,39.46,28200.0,23.3656,23.3715,23.2829,23.2889,28200.0
2006-07-14 11:00:00,39.46,39.46,39.25,39.38,56000.0,23.2889,23.2889,23.1649,23.2416,56000.0
2006-07-14 11:10:00,39.36,39.39,39.21,39.25,54200.0,23.2298,23.2475,23.1413,23.1649,54200.0
2006-07-14 11:20:00,39.24,39.34,39.21,39.24,49200.0,23.159,23.218,23.1413,23.159,49200.0
2006-07-14 11:30:00,39.23,39.26,39.08,39.2,35400.0,23.1531,23.1708,23.0646,23.1354,35400.0
2006-07-14 11:40:00,39.19,39.3,39.16,39.18,54000.0,23.1295,23.1944,23.1118,23.1236,54000.0
2006-07-14 11:50:00,39.19,39.33,39.1,39.33,68600.0,23.1295,23.2121,23.0764,23.2121,68600.0
2006-07-14 12:00:00,39.33,39.45,39.27,39.3,96200.0,23.2121,23.2829,23.1767,23.1944,96200.0
2006-07-14 12:10:00,39.3,39.32,39.22,39.31,31600.0,23.1944,23.2062,23.1472,23.2003,31600.0
2006-07-14 12:20:00,39.32,39.41,39.31,39.38,78800.0,23.2062,23.2593,23.2003,23.2416,78800.0
2006-07-14 12:30:00,39.38,39.4,39.34,39.38,32400.0,23.2416,23.2534,23.218,23.2416,32400.0
2006-07-14 12:40:00,39.38,39.51,39.35,39.49,35400.0,23.2416,23.3184,23.2239,23.3066,35400.0
2006-07-14 12:50:00,39.48,39.5,39.46,39.48,24400.0,23.3007,23.3125,23.2889,23.3007,24400.0
2006-07-14 13:00:00,39.45,39.47,39.41,39.41,41200.0,23.2829,23.2948,23.2593,23.2593,41200.0
2006-07-14 13:10:00,39.38,39.49,39.38,39.47,39800.0,23.2416,23.3066,23.2416,23.2948,39800.0
2006-07-14 13:20:00,39.49,39.6,39.46,39.55,57600.0,23.3066,23.3715,23.2889,23.342,57600.0
2006-07-14 13:30:00,39.55,39.66,39.53,39.61,27800.0,23.342,23.4069,23.3302,23.3774,27800.0
2006-07-14 13:40:00,39.62,39.62,39.52,39.56,59200.0,23.3833,23.3833,23.3243,23.3479,59200.0
2006-07-14 13:50:00,39.56,39.67,39.54,39.62,44600.0,23.3479,23.4128,23.3361,23.3833,44600.0
2006-07-14 14:00:00,39.61,39.61,39.5,39.51,41800.0,23.3774,23.3774,23.3125,23.3184,41800.0
2006-07-14 14:10:00,39.51,39.57,39.47,39.57,44200.0,23.3184,23.3538,23.2948,23.3538,44200.0
2006-07-14 14:20:00,39.54,39.55,39.45,39.46,31600.0,23.3361,23.342,23.2829,23.2889,31600.0
2006-07-14 14:30:00,39.45,39.49,39.45,39.46,33600.0,23.2829,23.3066,23.2829,23.2889,33600.0
2006-07-14 14:40:00,39.46,39.46,39.37,39.4,87600.0,23.2889,23.2889,23.2357,23.2534,87600.0
2006-07-14 14:50:00,39.39,39.47,39.38,39.47,55600.0,23.2475,23.2948,23.2416,23.2948,55600.0
2006-07-14 15:00:00,39.47,39.54,39.45,39.47,55800.0,23.2948,23.3361,23.2829,23.2948,55800.0
2006-07-14 15:10:00,39.47,39.51,39.4,39.47,63800.0,23.2948,23.3184,23.2534,23.2948,63800.0
2006-07-14 15:20:00,39.48,39.52,39.45,39.49,73200.0,23.3007,23.3243,23.2829,23.3066,73200.0
2006-07-14 15:30:00,39.49,39.52,39.43,39.48,70400.0,23.3066,23.3243,23.2711,23.3007,70400.0
2006-07-14 15:40:00,39.49,39.58,39.49,39.54,94400.0,23.3066,23.3597,23.3066,23.3361,94400.0
2006-07-14 15:50:00,39.54,39.55,39.48,39.51,125800.0,23.3361,23.342,23.3007,23.3184,125800.0
2006-07-17 09:30:00,39.35,39.48,39.35,39.42,98800.0,23.2239,23.3007,23.2239,23.2652,98800.0
2006-07-17 09:40:00,39.44,39.48,39.37,39.39,60400.0,23.277,23.3007,23.2357,23.2475,60400.0
2006-07-17 09:50:00,39.39,39.41,39.15,39.18,69800.0,23.2475,23.2593,23.1059,23.1236,69800.0
2006-07-17 10:00:00,39.16,39.27,39.13,39.16,85200.0,23.1118,23.1767,23.0941,23.1118,85200.0
2006-07-17 10:10:00,39.16,39.33,39.16,39.27,60800.0,23.1118,23.2121,23.1118,23.1767,60800.0
2006-07-17 10:20:00,39.27,39.27,39.08,39.08,75600.0,23.1767,23.1767,23.0646,23.0646,75600.0
2006-07-17 10:30:00,39.06,39.09,38.81,38.88,92600.0,23.0528,23.0705,22.9052,22.9465,92600.0
2006-07-17 10:40:00,38.88,39.06,38.86,39.04,42800.0,22.9465,23.0528,22.9347,23.041,42800.0
2006-07-17 10:50:00,39.05,39.23,39.04,39.23,81000.0,23.0469,23.1531,23.041,23.1531,81000.0
2006-07-17 11:00:00,39.22,39.22,39.04,39.13,102400.0,23.1472,23.1472,23.041,23.0941,102400.0
2006-07-17 11:10:00,39.12,39.24,39.1,39.17,31400.0,23.0882,23.159,23.0764,23.1177,31400.0
2006-07-17 11:20:00,39.17,39.17,39.03,39.1,35000.0,23.1177,23.1177,23.0351,23.0764,35000.0
2006-07-17 11:30:00,39.08,39.17,39.05,39.15,39200.0,23.0646,23.1177,23.0469,23.1059,39200.0
2006-07-17 11:40:00,39.16,39.27,39.16,39.24,32000.0,23.1118,23.1767,23.1118,23.159,32000.0
2006-07-17 11:50:00,39.24,39.24,39.1,39.13,51200.0,23.159,23.159,23.0764,23.0941,51200.0
2006-07-17 12:00:00,39.13,39.19,39.06,39.13,30000.0,23.0941,23.1295,23.0528,23.0941,30000.0
2006-07-17 12:10:00,39.12,39.18,39.1,39.18,80600.0,23.0882,23.1236,23.0764,23.1236,80600.0
2006-07-17 12:20:00,39.18,39.22,39.18,39.19,50800.0,23.1236,23.1472,23.1236,23.1295,50800.0
2006-07-17 12:30:00,39.19,39.22,39.17,39.2,41800.0,23.1295,23.1472,23.1177,23.1354,41800.0
2006-07-17 12:40:00,39.17,39.21,39.13,39.16,36200.0,23.1177,23.1413,23.0941,23.1118,36200.0
2006-07-17 12:50:00,39.16,39.2,39.15,39.16,68800.0,23.1118,23.1354,23.1059,23.1118,68800.0
2006-07-17 13:00:00,39.16,39.19,39.15,39.18,29400.0,23.1118,23.1295,23.1059,23.1236,29400.0
2006-07-17 13:10:00,39.19,39.27,39.19,39.26,46400.0,23.1295,23.1767,23.1295,23.1708,46400.0
2006-07-17 13:20:00,39.26,39.27,39.23,39.23,117200.0,23.1708,23.1767,23.1531,23.1531,117200.0
2006-07-17 13:30:00,39.23,39.23,39.17,39.17,37200.0,23.1531,23.1531,23.1177,23.1177,37200.0
2006-07-17 13:40:00,39.17,39.26,39.17,39.26,25400.0,23.1177,23.1708,23.1177,23.1708,25400.0
2006-07-17 13:50:00,39.25,39.26,39.21,39.21,33800.0,23.1649,23.1708,23.1413,23.1413,33800.0
2006-07-17 14:00:00,39.22,39.26,39.18,39.18,37600.0,23.1472,23.1708,23.1236,23.1236,37600.0
2006-07-17 14:10:00,39.18,39.18,39.07,39.12,68400.0,23.1236,23.1236,23.0587,23.0882,68400.0
2006-07-17 14:20:00,39.12,39.15,39.07,39.13,47000.0,23.0882,23.1059,23.0587,23.0941,47000.0
2006-07-17 14:30:00,39.13,39.13,39.05,39.07,44000.0,23.0941,23.0941,23.0469,23.0587,44000.0
2006-07-17 14:40:00,39.07,39.08,38.99,39.03,36400.0,23.0587,23.0646,23.0115,23.0351,36400.0
2006-07-17 14:50:00,39.02,39.08,39.02,39.06,29200.0,23.0292,23.0646,23.0292,23.0528,29200.0
2006-07-17 15:00:00,39.07,39.07,38.91,38.91,62400.0,23.0587,23.0587,22.9642,22.9642,62400.0
2006-07-17 15:10:00,38.92,39.02,38.92,39.01,49200.0,22.9701,23.0292,22.9701,23.0233,49200.0
2006-07-17 15:20:00,39.02,39.03,38.98,38.98,55400.0,23.0292,23.0351,23.0056,23.0056,55400.0
2006-07-17 15:30:00,38.99,39.0,38.95,38.99,72600.0,23.0115,23.0174,22.9879,23.0115,72600.0
2006-07-17 15:40:00,38.99,39.12,38.99,39.04,92400.0,23.0115,23.0882,23.0115,23.041,92400.0
2006-07-17 15:50:00,39.03,39.03,38.95,38.95,114000.0,23.0351,23.0351,22.9879,22.9879,114000.0
2006-07-18 09:30:00,38.82,38.88,38.68,38.72,121200.0,22.9111,22.9465,22.8285,22.8521,121200.0
2006-07-18 09:40:00,38.68,38.73,38.58,38.62,110600.0,22.8285,22.858,22.7695,22.7931,110600.0
2006-07-18 09:50:00,38.62,38.66,38.5,38.66,199400.0,22.7931,22.8167,22.7223,22.8167,199400.0
2006-07-18 10:00:00,38.63,38.67,38.45,38.47,101800.0,22.799,22.8226,22.6928,22.7046,101800.0
2006-07-18 10:10:00,38.47,38.47,38.17,38.17,136600.0,22.7046,22.7046,22.5275,22.5275,136600.0
2006-07-18 10:20:00,38.17,38.3,38.1,38.28,179000.0,22.5275,22.6042,22.4862,22.5924,179000.0
2006-07-18 10:30:00,38.27,38.33,38.23,38.26,116000.0,22.5865,22.6219,22.5629,22.5806,116000.0
2006-07-18 10:40:00,38.24,38.54,38.24,38.46,205000.0,22.5688,22.7459,22.5688,22.6987,205000.0
2006-07-18 10:50:00,38.47,38.47,38.27,38.29,112000.0,22.7046,22.7046,22.5865,22.5983,112000.0
2006-07-18 11:00:00,38.3,38.4,38.27,38.38,86600.0,22.6042,22.6633,22.5865,22.6514,86600.0
2006-07-18 11:10:00,38.36,38.44,38.35,38.41,126800.0,22.6396,22.6869,22.6337,22.6692,126800.0
2006-07-18 11:20:00,38.42,38.5,38.38,38.5,85800.0,22.6751,22.7223,22.6514,22.7223,85800.0
2006-07-18 11:30:00,38.49,38.55,38.39,38.44,81000.0,22.7164,22.7518,22.6573,22.6869,81000.0
2006-07-18 11:40:00,38.44,38.5,38.42,38.45,72000.0,22.6869,22.7223,22.6751,22.6928,72000.0
2006-07-18 11:50:00,38.46,38.5,38.44,38.45,110000.0,22.6987,22.7223,22.6869,22.6928,110000.0
2006-07-18 12:00:00,38.45,38.5,38.43,38.46,81200.0,22.6928,22.7223,22.681,22.6987,81200.0
2006-07-18 12:10:00,38.46,38.5,38.43,38.48,37200.0,22.6987,22.7223,22.681,22.7105,37200.0
2006-07-18 12:20:00,38.48,38.54,38.45,38.53,41800.0,22.7105,22.7459,22.6928,22.74,41800.0
2006-07-18 12:30:00,38.51,38.53,38.46,38.52,56800.0,22.7282,22.74,22.6987,22.7341,56800.0
2006-07-18 12:40:00,38.52,38.6,38.52,38.52,84600.0,22.7341,22.7813,22.7341,22.7341,84600.0
2006-07-18 12:50:00,38.52,38.53,38.43,38.49,60200.0,22.7341,22.74,22.681,22.7164,60200.0
2006-07-18 13:00:00,38.48,38.48,38.37,38.41,61600.0,22.7105,22.7105,22.6455,22.6692,61600.0
2006-07-18 13:10:00,38.41,38.47,38.32,38.32,68800.0,22.6692,22.7046,22.616,22.616,68800.0
2006-07-18 13:20:00,38.33,38.45,38.28,38.38,69200.0,22.6219,22.6928,22.5924,22.6514,69200.0
2006-07-18 13:30:00,38.4,38.48,38.35,38.45,81400.0,22.6633,22.7105,22.6337,22.6928,81400.0
2006-07-18 13:40:00,38.45,38.46,38.37,38.41,102000.0,22.6928,22.6987,22.6455,22.6692,102000.0
2006-07-18 13:50:00,38.43,38.51,38.39,38.48,101800.0,22.681,22.7282,22.6573,22.7105,101800.0
2006-07-18 14:00:00,38.46,38.59,38.46,38.51,80200.0,22.6987,22.7754,22.6987,22.7282,80200.0
2006-07-18 14:10:00,38.51,38.57,38.49,38.56,52600.0,22.7282,22.7636,22.7164,22.7577,52600.0
2006-07-18 14:20:00,38.54,38.66,38.46,38.66,80000.0,22.7459,22.8167,22.6987,22.8167,80000.0
2006-07-18 14:30:00,38.63,38.73,38.56,38.73,84800.0,22.799,22.858,22.7577,22.858,84800.0
2006-07-18 14:40:00,38.73,38.76,38.63,38.73,88400.0,22.858,22.8757,22.799,22.858,88400.0
2006-07-18 14:50:00,38.74,38.77,38.67,38.77,75400.0,22.8639,22.8816,22.8226,22.8816,75400.0
2006-07-18 15:00:00,38.76,38.76,38.59,38.59,64600.0,22.8757,22.8757,22.7754,22.7754,64600.0
2006-07-18 15:10:00,38.58,38.62,38.5,38.61,128600.0,22.7695,22.7931,22.7223,22.7872,128600.0
2006-07-18 15:20:00,38.6,38.61,38.52,38.58,100600.0,22.7813,22.7872,22.7341,22.7695,100600.0
2006-07-18 15:30:00,38.59,38.8,38.58,38.8,141800.0,22.7754,22.8993,22.7695,22.8993,141800.0
2006-07-18 15:40:00,38.8,39.04,38.8,39.03,199600.0,22.8993,23.041,22.8993,23.0351,199600.0
2006-07-18 15:50:00,39.03,39.04,38.96,39.0,262000.0,23.0351,23.041,22.9938,23.0174,262000.0
2006-07-19 09:30:00,39.13,39.24,39.09,39.22,114200.0,23.0941,23.159,23.0705,23.1472,114200.0
2006-07-19 09:40:00,39.22,39.55,39.16,39.55,105800.0,23.1472,23.342,23.1118,23.342,105800.0
2006-07-19 09:50:00,39.57,39.58,39.31,39.38,111000.0,23.3538,23.3597,23.2003,23.2416,111000.0
2006-07-19 10:00:00,39.39,39.8,39.39,39.69,199600.0,23.2475,23.4895,23.2475,23.4246,199600.0
2006-07-19 10:10:00,39.69,39.85,39.69,39.85,107400.0,23.4246,23.519,23.4246,23.519,107400.0
2006-07-19 10:20:00,39.85,39.87,39.72,39.82,170400.0,23.519,23.5308,23.4423,23.5013,170400.0
2006-07-19 10:30:00,39.79,39.99,39.74,39.89,177400.0,23.4836,23.6017,23.4541,23.5426,177400.0
2006-07-19 10:40:00,39.9,40.2,39.9,40.02,71600.0,23.5485,23.7256,23.5485,23.6194,71600.0
2006-07-19 10:50:00,40.01,40.02,39.88,39.94,67400.0,23.6135,23.6194,23.5367,23.5721,67400.0
2006-07-19 11:00:00,39.94,40.0,39.92,39.94,66200.0,23.5721,23.6076,23.5603,23.5721,66200.0
2006-07-19 11:10:00,39.94,40.02,39.94,39.99,81000.0,23.5721,23.6194,23.5721,23.6017,81000.0
2006-07-19 11:20:00,39.99,39.99,39.93,39.98,52400.0,23.6017,23.6017,23.5662,23.5957,52400.0
2006-07-19 11:30:00,39.98,39.98,39.85,39.95,88400.0,23.5957,23.5957,23.519,23.578,88400.0
2006-07-19 11:40:00,39.94,39.97,39.91,39.94,35000.0,23.5721,23.5898,23.5544,23.5721,35000.0
2006-07-19 11:50:00,39.93,39.97,39.91,39.91,44000.0,23.5662,23.5898,23.5544,23.5544,44000.0
2006-07-19 12:00:00,39.91,39.98,39.88,39.95,92600.0,23.5544,23.5957,23.5367,23.578,92600.0
2006-07-19 12:10:00,39.95,39.95,39.83,39.84,55600.0,23.578,23.578,23.5072,23.5131,55600.0
2006-07-19 12:20:00,39.84,39.9,39.84,39.88,25000.0,23.5131,23.5485,23.5131,23.5367,25000.0
2006-07-19 12:30:00,39.89,39.89,39.8,39.88,22800.0,23.5426,23.5426,23.4895,23.5367,22800.0
2006-07-19 12:40:00,39.89,39.96,39.88,39.95,29400.0,23.5426,23.5839,23.5367,23.578,29400.0
2006-07-19 12:50:00,39.94,39.96,39.85,39.92,37800.0,23.5721,23.5839,23.519,23.5603,37800.0
2006-07-19 13:00:00,39.92,39.97,39.88,39.95,36200.0,23.5603,23.5898,23.5367,23.578,36200.0
2006-07-19 13:10:00,39.96,40.04,39.95,39.98,46400.0,23.5839,23.6312,23.578,23.5957,46400.0
2006-07-19 13:20:00,39.98,40.21,39.98,40.16,57600.0,23.5957,23.7315,23.5957,23.702,57600.0
2006-07-19 13:30:00,40.17,40.2,40.07,40.08,32200.0,23.7079,23.7256,23.6489,23.6548,32200.0
2006-07-19 13:40:00,40.08,40.11,40.04,40.1,38600.0,23.6548,23.6725,23.6312,23.6666,38600.0
2006-07-19 13:50:00,40.09,40.11,40.07,40.1,57800.0,23.6607,23.6725,23.6489,23.6666,57800.0
2006-07-19 14:00:00,40.1,40.15,40.04,40.13,78400.0,23.6666,23.6961,23.6312,23.6843,78400.0
2006-07-19 14:10:00,40.13,40.19,40.09,40.15,61400.0,23.6843,23.7197,23.6607,23.6961,61400.0
2006-07-19 14:20:00,40.14,40.24,40.13,40.24,104200.0,23.6902,23.7492,23.6843,23.7492,104200.0
2006-07-19 14:30:00,40.24,40.28,40.2,40.24,69400.0,23.7492,23.7728,23.7256,23.7492,69400.0
2006-07-19 14:40:00,40.24,40.33,40.24,40.25,55000.0,23.7492,23.8023,23.7492,23.7551,55000.0
2006-07-19 14:50:00,40.24,40.33,40.24,40.31,58600.0,23.7492,23.8023,23.7492,23.7905,58600.0
2006-07-19 15:00:00,40.3,40.33,40.25,40.27,103000.0,23.7846,23.8023,23.7551,23.7669,103000.0
2006-07-19 15:10:00,40.27,40.27,40.09,40.15,89400.0,23.7669,23.7669,23.6607,23.6961,89400.0
2006-07-19 15:20:00,40.14,40.27,40.13,40.27,76200.0,23.6902,23.7669,23.6843,23.7669,76200.0
2006-07-19 15:30:00,40.27,40.37,40.15,40.16,100000.0,23.7669,23.8259,23.6961,23.702,100000.0
2006-07-19 15:40:00,40.16,40.2,40.12,40.13,59000.0,23.702,23.7256,23.6784,23.6843,59000.0
2006-07-19 15:50:00,40.13,40.26,40.13,40.26,287000.0,23.6843,23.761,23.6843,23.761,287000.0
2006-07-20 09:30:00,40.18,40.42,40.15,40.36,120200.0,23.7138,23.8554,23.6961,23.82,120200.0
2006-07-20 09:40:00,40.4,40.58,40.1,40.12,158000.0,23.8436,23.9499,23.6666,23.6784,158000.0
2006-07-20 09:50:00,40.12,40.19,39.88,39.93,89600.0,23.6784,23.7197,23.5367,23.5662,89600.0
2006-07-20 10:00:00,39.93,40.02,39.64,39.65,135400.0,23.5662,23.6194,23.3951,23.401,135400.0
2006-07-20 10:10:00,39.65,39.74,39.54,39.67,107800.0,23.401,23.4541,23.3361,23.4128,107800.0
2006-07-20 10:20:00,39.66,39.92,39.63,39.92,98400.0,23.4069,23.5603,23.3892,23.5603,98400.0
2006-07-20 10:30:00,39.93,39.97,39.83,39.84,76000.0,23.5662,23.5898,23.5072,23.5131,76000.0
2006-07-20 10:40:00,39.84,39.85,39.71,39.71,110200.0,23.5131,23.519,23.4364,23.4364,110200.0
2006-07-20 10:50:00,39.71,39.79,39.69,39.77,53000.0,23.4364,23.4836,23.4246,23.4718,53000.0
2006-07-20 11:00:00,39.77,39.77,39.66,39.72,201200.0,23.4718,23.4718,23.4069,23.4423,201200.0
2006-07-20 11:10:00,39.74,39.82,39.72,39.81,108400.0,23.4541,23.5013,23.4423,23.4954,108400.0
2006-07-20 11:20:00,39.82,39.87,39.79,39.8,46800.0,23.5013,23.5308,23.4836,23.4895,46800.0
2006-07-20 11:30:00,39.77,39.79,39.7,39.71,100200.0,23.4718,23.4836,23.4305,23.4364,100200.0
2006-07-20 11:40:00,39.7,39.71,39.66,39.67,29800.0,23.4305,23.4364,23.4069,23.4128,29800.0
2006-07-20 11:50:00,39.68,39.7,39.6,39.6,99600.0,23.4187,23.4305,23.3715,23.3715,99600.0
2006-07-20 12:00:00,39.59,39.59,39.5,39.56,76000.0,23.3656,23.3656,23.3125,23.3479,76000.0
2006-07-20 12:10:00,39.57,39.63,39.57,39.63,57200.0,23.3538,23.3892,23.3538,23.3892,57200.0
2006-07-20 12:20:00,39.62,39.63,39.55,39.56,76000.0,23.3833,23.3892,23.342,23.3479,76000.0
2006-07-20 12:30:00,39.56,39.57,39.45,39.51,80000.0,23.3479,23.3538,23.2829,23.3184,80000.0
2006-07-20 12:40:00,39.51,39.59,39.47,39.53,48400.0,23.3184,23.3656,23.2948,23.3302,48400.0
2006-07-20 12:50:00,39.52,39.56,39.51,39.55,31200.0,23.3243,23.3479,23.3184,23.342,31200.0
2006-07-20 13:00:00,39.55,39.62,39.55,39.58,58800.0,23.342,23.3833,23.342,23.3597,58800.0
2006-07-20 13:10:00,39.58,39.59,39.53,39.57,78600.0,23.3597,23.3656,23.3302,23.3538,78600.0
2006-07-20 13:20:00,39.56,39.59,39.55,39.59,64200.0,23.3479,23.3656,23.342,23.3656,64200.0
2006-07-20 13:30:00,39.58,39.59,39.53,39.54,21000.0,23.3597,23.3656,23.3302,23.3361,21000.0
2006-07-20 13:40:00,39.54,39.54,39.45,39.47,77400.0,23.3361,23.3361,23.2829,23.2948,77400.0
2006-07-20 13:50:00,39.47,39.52,39.46,39.46,84200.0,23.2948,23.3243,23.2889,23.2889,84200.0
2006-07-20 14:00:00,39.47,39.58,39.4,39.44,208400.0,23.2948,23.3597,23.2534,23.277,208400.0
2006-07-20 14:10:00,39.45,39.55,39.41,39.5,182800.0,23.2829,23.342,23.2593,23.3125,182800.0
2006-07-20 14:20:00,39.5,39.5,39.34,39.35,106800.0,23.3125,23.3125,23.218,23.2239,106800.0
2006-07-20 14:30:00,39.36,39.47,39.35,39.35,63600.0,23.2298,23.2948,23.2239,23.2239,63600.0
2006-07-20 14:40:00,39.35,39.47,39.32,39.46,114600.0,23.2239,23.2948,23.2062,23.2889,114600.0
2006-07-20 14:50:00,39.46,39.46,39.38,39.4,75200.0,23.2889,23.2889,23.2416,23.2534,75200.0
2006-07-20 15:00:00,39.38,39.44,39.37,39.38,119600.0,23.2416,23.277,23.2357,23.2416,119600.0
2006-07-20 15:10:00,39.4,39.49,39.38,39.46,52000.0,23.2534,23.3066,23.2416,23.2889,52000.0
2006-07-20 15:20:00,39.44,39.46,39.38,39.43,74600.0,23.277,23.2889,23.2416,23.2711,74600.0
2006-07-20 15:30:00,39.43,39.45,39.38,39.41,64400.0,23.2711,23.2829,23.2416,23.2593,64400.0
2006-07-20 15:40:00,39.42,39.42,39.38,39.38,168400.0,23.2652,23.2652,23.2416,23.2416,168400.0
2006-07-20 15:50:00,39.38,39.38,39.22,39.26,261000.0,23.2416,23.2416,23.1472,23.1708,261000.0
2006-07-21 09:30:00,39.22,39.24,38.63,38.74,597400.0,23.1472,23.159,22.799,22.8639,597400.0
2006-07-21 09:40:00,38.72,38.96,38.71,38.74,131800.0,22.8521,22.9938,22.8462,22.8639,131800.0
2006-07-21 09:50:00,38.73,38.9,38.66,38.66,88000.0,22.858,22.9583,22.8167,22.8167,88000.0
2006-07-21 10:00:00,38.65,38.68,38.36,38.36,208200.0,22.8108,22.8285,22.6396,22.6396,208200.0
2006-07-21 10:10:00,38.35,38.35,38.09,38.23,331000.0,22.6337,22.6337,22.4803,22.5629,331000.0
2006-07-21 10:20:00,38.23,38.28,38.1,38.1,80800.0,22.5629,22.5924,22.4862,22.4862,80800.0
2006-07-21 10:30:00,38.13,38.25,38.09,38.22,125400.0,22.5039,22.5747,22.4803,22.557,125400.0
2006-07-21 10:40:00,38.22,38.38,38.22,38.38,154200.0,22.557,22.6514,22.557,22.6514,154200.0
2006-07-21 10:50:00,38.38,38.46,38.35,38.37,143800.0,22.6514,22.6987,22.6337,22.6455,143800.0
2006-07-21 11:00:00,38.37,38.53,38.37,38.42,66000.0,22.6455,22.74,22.6455,22.6751,66000.0
2006-07-21 11:10:00,38.41,38.51,38.38,38.51,84200.0,22.6692,22.7282,22.6514,22.7282,84200.0
2006-07-21 11:20:00,38.5,38.52,38.35,38.35,90600.0,22.7223,22.7341,22.6337,22.6337,90600.0
2006-07-21 11:30:00,38.35,38.42,38.29,38.31,72600.0,22.6337,22.6751,22.5983,22.6101,72600.0
2006-07-21 11:40:00,38.32,38.34,38.25,38.33,70200.0,22.616,22.6278,22.5747,22.6219,70200.0
2006-07-21 11:50:00,38.33,38.42,38.33,38.4,78200.0,22.6219,22.6751,22.6219,22.6633,78200.0
2006-07-21 12:00:00,38.39,38.4,38.3,38.32,75200.0,22.6573,22.6633,22.6042,22.616,75200.0
2006-07-21 12:10:00,38.32,38.33,38.2,38.23,57400.0,22.616,22.6219,22.5452,22.5629,57400.0
2006-07-21 12:20:00,38.23,38.26,38.2,38.23,73600.0,22.5629,22.5806,22.5452,22.5629,73600.0
2006-07-21 12:30:00,38.23,38.26,38.06,38.06,67800.0,22.5629,22.5806,22.4626,22.4626,67800.0
2006-07-21 12:40:00,38.06,38.15,38.05,38.07,63000.0,22.4626,22.5157,22.4567,22.4685,63000.0
2006-07-21 12:50:00,38.07,38.12,38.05,38.08,85000.0,22.4685,22.498,22.4567,22.4744,85000.0
2006-07-21 13:00:00,38.1,38.14,38.01,38.13,173400.0,22.4862,22.5098,22.4331,22.5039,173400.0
2006-07-21 13:10:00,38.15,38.16,38.06,38.08,66400.0,22.5157,22.5216,22.4626,22.4744,66400.0
2006-07-21 13:20:00,38.07,38.13,37.99,38.02,93800.0,22.4685,22.5039,22.4213,22.439,93800.0
2006-07-21 13:30:00,38.02,38.11,38.02,38.03,63600.0,22.439,22.4921,22.439,22.4449,63600.0
2006-07-21 13:40:00,38.03,38.16,38.02,38.13,82000.0,22.4449,22.5216,22.439,22.5039,82000.0
2006-07-21 13:50:00,38.13,38.26,38.11,38.24,125400.0,22.5039,22.5806,22.4921,22.5688,125400.0
2006-07-21 14:00:00,38.24,38.27,38.19,38.21,148200.0,22.5688,22.5865,22.5393,22.5511,148200.0
2006-07-21 14:10:00,38.22,38.24,38.17,38.22,110800.0,22.557,22.5688,22.5275,22.557,110800.0
2006-07-21 14:20:00,38.23,38.31,38.19,38.31,85000.0,22.5629,22.6101,22.5393,22.6101,85000.0
2006-07-21 14:30:00,38.28,38.3,38.16,38.17,65000.0,22.5924,22.6042,22.5216,22.5275,65000.0
2006-07-21 14:40:00,38.17,38.17,38.0,38.0,82200.0,22.5275,22.5275,22.4272,22.4272,82200.0
2006-07-21 14:50:00,38.0,38.11,38.0,38.05,137800.0,22.4272,22.4921,22.4272,22.4567,137800.0
2006-07-21 15:00:00,38.04,38.08,37.95,38.02,93800.0,22.4508,22.4744,22.3977,22.439,93800.0
2006-07-21 15:10:00,38.02,38.16,38.0,38.1,120600.0,22.439,22.5216,22.4272,22.4862,120600.0
2006-07-21 15:20:00,38.1,38.1,38.05,38.06,119400.0,22.4862,22.4862,22.4567,22.4626,119400.0
2006-07-21 15:30:00,38.06,38.17,38.03,38.13,160800.0,22.4626,22.5275,22.4449,22.5039,160800.0
2006-07-21 15:40:00,38.13,38.13,37.97,37.99,197600.0,22.5039,22.5039,22.4095,22.4213,197600.0
2006-07-21 15:50:00,37.98,38.08,37.96,38.08,365400.0,22.4154,22.4744,22.4036,22.4744,365400.0
2006-07-24 09:30:00,38.2,38.31,38.12,38.31,117200.0,22.5452,22.6101,22.498,22.6101,117200.0
2006-07-24 09:40:00,38.31,38.48,38.31,38.38,95000.0,22.6101,22.7105,22.6101,22.6514,95000.0
2006-07-24 09:50:00,38.37,38.42,38.25,38.27,90800.0,22.6455,22.6751,22.5747,22.5865,90800.0
2006-07-24 10:00:00,38.27,38.31,38.13,38.16,123200.0,22.5865,22.6101,22.5039,22.5216,123200.0
2006-07-24 10:10:00,38.19,38.23,38.12,38.22,122200.0,22.5393,22.5629,22.498,22.557,122200.0
2006-07-24 10:20:00,38.21,38.34,38.21,38.26,132000.0,22.5511,22.6278,22.5511,22.5806,132000.0
2006-07-24 10:30:00,38.24,38.36,38.24,38.35,128000.0,22.5688,22.6396,22.5688,22.6337,128000.0
2006-07-24 10:40:00,38.35,38.4,38.31,38.4,119200.0,22.6337,22.6633,22.6101,22.6633,119200.0
2006-07-24 10:50:00,38.41,38.5,38.41,38.46,111200.0,22.6692,22.7223,22.6692,22.6987,111200.0
2006-07-24 11:00:00,38.47,38.5,38.34,38.38,237200.0,22.7046,22.7223,22.6278,22.6514,237200.0
2006-07-24 11:10:00,38.38,38.44,38.36,38.38,177800.0,22.6514,22.6869,22.6396,22.6514,177800.0
2006-07-24 11:20:00,38.38,38.48,38.37,38.44,106400.0,22.6514,22.7105,22.6455,22.6869,106400.0
2006-07-24 11:30:00,38.41,38.41,38.35,38.4,127800.0,22.6692,22.6692,22.6337,22.6633,127800.0
2006-07-24 11:40:00,38.4,38.49,38.38,38.46,55400.0,22.6633,22.7164,22.6514,22.6987,55400.0
2006-07-24 11:50:00,38.45,38.47,38.39,38.4,130000.0,22.6928,22.7046,22.6573,22.6633,130000.0
2006-07-24 12:00:00,38.41,38.42,38.32,38.38,160200.0,22.6692,22.6751,22.616,22.6514,160200.0
2006-07-24 12:10:00,38.38,38.42,38.37,38.38,55200.0,22.6514,22.6751,22.6455,22.6514,55200.0
2006-07-24 12:20:00,38.38,38.39,38.35,38.36,182800.0,22.6514,22.6573,22.6337,22.6396,182800.0
2006-07-24 12:30:00,38.35,38.38,38.31,38.37,38600.0,22.6337,22.6514,22.6101,22.6455,38600.0
2006-07-24 12:40:00,38.37,38.38,38.35,38.35,148800.0,22.6455,22.6514,22.6337,22.6337,148800.0
2006-07-24 12:50:00,38.37,38.4,38.35,38.36,57600.0,22.6455,22.6633,22.6337,22.6396,57600.0
2006-07-24 13:00:00,38.35,38.38,38.34,38.37,329400.0,22.6337,22.6514,22.6278,22.6455,329400.0
2006-07-24 13:10:00,38.38,38.38,38.33,38.35,101600.0,22.6514,22.6514,22.6219,22.6337,101600.0
2006-07-24 13:20:00,38.35,38.35,38.31,38.35,61400.0,22.6337,22.6337,22.6101,22.6337,61400.0
2006-07-24 13:30:00,38.33,38.37,38.3,38.35,125200.0,22.6219,22.6455,22.6042,22.6337,125200.0
2006-07-24 13:40:00,38.36,38.36,38.33,38.35,40600.0,22.6396,22.6396,22.6219,22.6337,40600.0
2006-07-24 13:50:00,38.35,38.38,38.32,38.35,80400.0,22.6337,22.6514,22.616,22.6337,80400.0
2006-07-24 14:00:00,38.36,38.37,38.33,38.33,77200.0,22.6396,22.6455,22.6219,22.6219,77200.0
2006-07-24 14:10:00,38.33,38.33,38.27,38.3,52600.0,22.6219,22.6219,22.5865,22.6042,52600.0
2006-07-24 14:20:00,38.31,38.32,38.26,38.29,72600.0,22.6101,22.616,22.5806,22.5983,72600.0
2006-07-24 14:30:00,38.28,38.35,38.28,38.35,44200.0,22.5924,22.6337,22.5924,22.6337,44200.0
2006-07-24 14:40:00,38.35,38.35,38.32,38.35,65800.0,22.6337,22.6337,22.616,22.6337,65800.0
2006-07-24 14:50:00,38.34,38.38,38.33,38.35,74600.0,22.6278,22.6514,22.6219,22.6337,74600.0
2006-07-24 15:00:00,38.35,38.37,38.31,38.35,499200.0,22.6337,22.6455,22.6101,22.6337,499200.0
2006-07-24 15:10:00,38.35,38.38,38.35,38.35,90800.0,22.6337,22.6514,22.6337,22.6337,90800.0
2006-07-24 15:20:00,38.36,38.37,38.32,38.35,291400.0,22.6396,22.6455,22.616,22.6337,291400.0
2006-07-24 15:30:00,38.35,38.35,38.32,38.32,210200.0,22.6337,22.6337,22.616,22.616,210200.0
2006-07-24 15:40:00,38.32,38.35,38.32,38.35,120200.0,22.616,22.6337,22.616,22.6337,120200.0
2006-07-24 15:50:00,38.35,38.42,38.34,38.34,158800.0,22.6337,22.6751,22.6278,22.6278,158800.0
2006-07-25 09:30:00,38.26,38.3,38.09,38.13,142600.0,22.5806,22.6042,22.4803,22.5039,142600.0
2006-07-25 09:40:00,38.13,38.26,38.04,38.23,146000.0,22.5039,22.5806,22.4508,22.5629,146000.0
2006-07-25 09:50:00,38.23,38.31,38.13,38.27,76600.0,22.5629,22.6101,22.5039,22.5865,76600.0
2006-07-25 10:00:00,38.27,38.49,38.22,38.47,111800.0,22.5865,22.7164,22.557,22.7046,111800.0
2006-07-25 10:10:00,38.46,38.58,38.42,38.52,65200.0,22.6987,22.7695,22.6751,22.7341,65200.0
2006-07-25 10:20:00,38.52,38.57,38.46,38.52,54800.0,22.7341,22.7636,22.6987,22.7341,54800.0
2006-07-25 10:30:00,38.51,38.51,38.31,38.4,87600.0,22.7282,22.7282,22.6101,22.6633,87600.0
2006-07-25 10:40:00,38.41,38.43,38.31,38.34,64200.0,22.6692,22.681,22.6101,22.6278,64200.0
2006-07-25 10:50:00,38.35,38.38,38.3,38.38,49200.0,22.6337,22.6514,22.6042,22.6514,49200.0
2006-07-25 11:00:00,38.38,38.45,38.34,38.38,41400.0,22.6514,22.6928,22.6278,22.6514,41400.0
2006-07-25 11:10:00,38.4,38.43,38.35,38.38,68600.0,22.6633,22.681,22.6337,22.6514,68600.0
2006-07-25 11:20:00,38.38,38.49,38.37,38.49,30400.0,22.6514,22.7164,22.6455,22.7164,30400.0
2006-07-25 11:30:00,38.49,38.52,38.45,38.48,45600.0,22.7164,22.7341,22.6928,22.7105,45600.0
2006-07-25 11:40:00,38.46,38.48,38.43,38.45,40000.0,22.6987,22.7105,22.681,22.6928,40000.0
2006-07-25 11:50:00,38.45,38.49,38.43,38.45,38000.0,22.6928,22.7164,22.681,22.6928,38000.0
2006-07-25 12:00:00,38.46,38.49,38.44,38.45,73800.0,22.6987,22.7164,22.6869,22.6928,73800.0
2006-07-25 12:10:00,38.46,38.51,38.46,38.46,37400.0,22.6987,22.7282,22.6987,22.6987,37400.0
2006-07-25 12:20:00,38.46,38.52,38.46,38.52,70400.0,22.6987,22.7341,22.6987,22.7341,70400.0
2006-07-25 12:30:00,38.52,38.52,38.48,38.49,51400.0,22.7341,22.7341,22.7105,22.7164,51400.0
2006-07-25 12:40:00,38.49,38.52,38.47,38.52,33600.0,22.7164,22.7341,22.7046,22.7341,33600.0
2006-07-25 12:50:00,38.52,38.52,38.47,38.49,24800.0,22.7341,22.7341,22.7046,22.7164,24800.0
2006-07-25 13:00:00,38.49,38.52,38.48,38.51,36600.0,22.7164,22.7341,22.7105,22.7282,36600.0
2006-07-25 13:10:00,38.51,38.57,38.51,38.57,60200.0,22.7282,22.7636,22.7282,22.7636,60200.0
2006-07-25 13:20:00,38.57,38.59,38.56,38.57,50200.0,22.7636,22.7754,22.7577,22.7636,50200.0
2006-07-25 13:30:00,38.58,38.59,38.56,38.57,42200.0,22.7695,22.7754,22.7577,22.7636,42200.0
2006-07-25 13:40:00,38.57,38.58,38.54,38.57,45200.0,22.7636,22.7695,22.7459,22.7636,45200.0
2006-07-25 13:50:00,38.57,38.6,38.52,38.6,54000.0,22.7636,22.7813,22.7341,22.7813,54000.0
2006-07-25 14:00:00,38.6,38.63,38.55,38.58,155000.0,22.7813,22.799,22.7518,22.7695,155000.0
2006-07-25 14:10:00,38.58,38.6,38.54,38.56,84000.0,22.7695,22.7813,22.7459,22.7577,84000.0
2006-07-25 14:20:00,38.57,38.6,38.52,38.52,66000.0,22.7636,22.7813,22.7341,22.7341,66000.0
2006-07-25 14:30:00,38.52,38.57,38.48,38.5,117400.0,22.7341,22.7636,22.7105,22.7223,117400.0
2006-07-25 14:40:00,38.51,38.61,38.45,38.58,45000.0,22.7282,22.7872,22.6928,22.7695,45000.0
2006-07-25 14:50:00,38.56,38.62,38.48,38.48,66400.0,22.7577,22.7931,22.7105,22.7105,66400.0
2006-07-25 15:00:00,38.49,38.67,38.49,38.65,83200.0,22.7164,22.8226,22.7164,22.8108,83200.0
2006-07-25 15:10:00,38.63,38.8,38.57,38.8,142600.0,22.799,22.8993,22.7636,22.8993,142600.0
2006-07-25 15:20:00,38.8,38.84,38.74,38.83,90400.0,22.8993,22.9229,22.8639,22.917,90400.0
2006-07-25 15:30:00,38.83,38.91,38.8,38.81,83400.0,22.917,22.9642,22.8993,22.9052,83400.0
2006-07-25 15:40:00,38.81,38.81,38.63,38.65,114600.0,22.9052,22.9052,22.799,22.8108,114600.0
2006-07-25 15:50:00,38.65,38.71,38.61,38.66,158400.0,22.8108,22.8462,22.7872,22.8167,158400.0
2006-07-26 09:30:00,38.42,38.66,38.42,38.53,67400.0,22.6751,22.8167,22.6751,22.74,67400.0
2006-07-26 09:40:00,38.53,38.55,38.27,38.44,189800.0,22.74,22.7518,22.5865,22.6869,189800.0
2006-07-26 09:50:00,38.44,38.62,38.43,38.47,178200.0,22.6869,22.7931,22.681,22.7046,178200.0
2006-07-26 10:00:00,38.47,38.52,38.37,38.38,153000.0,22.7046,22.7341,22.6455,22.6514,153000.0
2006-07-26 10:10:00,38.4,38.43,38.3,38.31,56000.0,22.6633,22.681,22.6042,22.6101,56000.0
2006-07-26 10:20:00,38.3,38.34,38.27,38.3,60800.0,22.6042,22.6278,22.5865,22.6042,60800.0
2006-07-26 10:30:00,38.3,38.35,38.21,38.27,103600.0,22.6042,22.6337,22.5511,22.5865,103600.0
2006-07-26 10:40:00,38.27,38.27,38.04,38.12,74200.0,22.5865,22.5865,22.4508,22.498,74200.0
2006-07-26 10:50:00,38.09,38.26,38.09,38.24,42000.0,22.4803,22.5806,22.4803,22.5688,42000.0
2006-07-26 11:00:00,38.23,38.31,38.19,38.22,42800.0,22.5629,22.6101,22.5393,22.557,42800.0
2006-07-26 11:10:00,38.24,38.35,38.22,38.31,42600.0,22.5688,22.6337,22.557,22.6101,42600.0
2006-07-26 11:20:00,38.3,38.32,38.21,38.21,55200.0,22.6042,22.616,22.5511,22.5511,55200.0
2006-07-26 11:30:00,38.21,38.26,38.11,38.13,64200.0,22.5511,22.5806,22.4921,22.5039,64200.0
2006-07-26 11:40:00,38.11,38.16,38.1,38.1,62400.0,22.4921,22.5216,22.4862,22.4862,62400.0
2006-07-26 11:50:00,38.09,38.13,38.05,38.09,98000.0,22.4803,22.5039,22.4567,22.4803,98000.0
2006-07-26 12:00:00,38.09,38.19,38.07,38.17,99800.0,22.4803,22.5393,22.4685,22.5275,99800.0
2006-07-26 12:10:00,38.17,38.24,38.15,38.19,92000.0,22.5275,22.5688,22.5157,22.5393,92000.0
2006-07-26 12:20:00,38.19,38.31,38.19,38.24,78600.0,22.5393,22.6101,22.5393,22.5688,78600.0
2006-07-26 12:30:00,38.24,38.26,38.2,38.23,80200.0,22.5688,22.5806,22.5452,22.5629,80200.0
2006-07-26 12:40:00,38.23,38.29,38.23,38.24,74200.0,22.5629,22.5983,22.5629,22.5688,74200.0
2006-07-26 12:50:00,38.24,38.3,38.24,38.27,32400.0,22.5688,22.6042,22.5688,22.5865,32400.0
2006-07-26 13:00:00,38.25,38.35,38.24,38.31,81400.0,22.5747,22.6337,22.5688,22.6101,81400.0
2006-07-26 13:10:00,38.33,38.45,38.33,38.41,145200.0,22.6219,22.6928,22.6219,22.6692,145200.0
2006-07-26 13:20:00,38.42,38.45,38.38,38.39,26400.0,22.6751,22.6928,22.6514,22.6573,26400.0
2006-07-26 13:30:00,38.38,38.42,38.38,38.42,62600.0,22.6514,22.6751,22.6514,22.6751,62600.0
2006-07-26 13:40:00,38.41,38.5,38.4,38.48,91800.0,22.6692,22.7223,22.6633,22.7105,91800.0
2006-07-26 13:50:00,38.47,38.51,38.43,38.43,67000.0,22.7046,22.7282,22.681,22.681,67000.0
2006-07-26 14:00:00,38.43,38.49,38.35,38.46,81200.0,22.681,22.7164,22.6337,22.6987,81200.0
2006-07-26 14:10:00,38.46,38.69,38.45,38.64,79600.0,22.6987,22.8344,22.6928,22.8049,79600.0
2006-07-26 14:20:00,38.62,38.68,38.54,38.54,76800.0,22.7931,22.8285,22.7459,22.7459,76800.0
2006-07-26 14:30:00,38.54,38.73,38.54,38.73,69200.0,22.7459,22.858,22.7459,22.858,69200.0
2006-07-26 14:40:00,38.71,38.71,38.58,38.61,79800.0,22.8462,22.8462,22.7695,22.7872,79800.0
2006-07-26 14:50:00,38.6,38.76,38.59,38.73,47200.0,22.7813,22.8757,22.7754,22.858,47200.0
2006-07-26 15:00:00,38.72,38.74,38.62,38.62,81200.0,22.8521,22.8639,22.7931,22.7931,81200.0
2006-07-26 15:10:00,38.62,38.63,38.57,38.6,78000.0,22.7931,22.799,22.7636,22.7813,78000.0
2006-07-26 15:20:00,38.6,38.68,38.58,38.64,82000.0,22.7813,22.8285,22.7695,22.8049,82000.0
2006-07-26 15:30:00,38.64,38.69,38.6,38.63,88600.0,22.8049,22.8344,22.7813,22.799,88600.0
2006-07-26 15:40:00,38.61,38.61,38.54,38.6,83000.0,22.7872,22.7872,22.7459,22.7813,83000.0
2006-07-26 15:50:00,38.59,38.59,38.54,38.55,177800.0,22.7754,22.7754,22.7459,22.7518,177800.0
2006-07-27 09:30:00,38.75,38.88,38.74,38.8,111400.0,22.8698,22.9465,22.8639,22.8993,111400.0
2006-07-27 09:40:00,38.83,38.98,38.76,38.83,161200.0,22.917,23.0056,22.8757,22.917,161200.0
2006-07-27 09:50:00,38.83,38.92,38.83,38.85,164400.0,22.917,22.9701,22.917,22.9288,164400.0
2006-07-27 10:00:00,38.85,38.88,38.77,38.84,117000.0,22.9288,22.9465,22.8816,22.9229,117000.0
2006-07-27 10:10:00,38.85,38.95,38.83,38.93,52200.0,22.9288,22.9879,22.917,22.9761,52200.0
2006-07-27 10:20:00,38.92,39.0,38.89,38.93,48200.0,22.9701,23.0174,22.9524,22.9761,48200.0
2006-07-27 10:30:00,38.95,38.99,38.71,38.72,80400.0,22.9879,23.0115,22.8462,22.8521,80400.0
2006-07-27 10:40:00,38.72,38.84,38.66,38.7,89200.0,22.8521,22.9229,22.8167,22.8403,89200.0
2006-07-27 10:50:00,38.69,38.83,38.63,38.81,53000.0,22.8344,22.917,22.799,22.9052,53000.0
2006-07-27 11:00:00,38.83,38.86,38.73,38.81,67600.0,22.917,22.9347,22.858,22.9052,67600.0
2006-07-27 11:10:00,38.81,38.84,38.75,38.81,53800.0,22.9052,22.9229,22.8698,22.9052,53800.0
2006-07-27 11:20:00,38.8,38.94,38.8,38.89,62000.0,22.8993,22.982,22.8993,22.9524,62000.0
2006-07-27 11:30:00,38.88,38.9,38.72,38.73,61400.0,22.9465,22.9583,22.8521,22.858,61400.0
2006-07-27 11:40:00,38.71,38.8,38.7,38.78,37200.0,22.8462,22.8993,22.8403,22.8875,37200.0
2006-07-27 11:50:00,38.77,38.79,38.74,38.76,39200.0,22.8816,22.8934,22.8639,22.8757,39200.0
2006-07-27 12:00:00,38.76,38.8,38.74,38.76,98800.0,22.8757,22.8993,22.8639,22.8757,98800.0
2006-07-27 12:10:00,38.76,38.77,38.66,38.67,88200.0,22.8757,22.8816,22.8167,22.8226,88200.0
2006-07-27 12:20:00,38.66,38.68,38.59,38.61,62400.0,22.8167,22.8285,22.7754,22.7872,62400.0
2006-07-27 12:30:00,38.61,38.63,38.55,38.57,109800.0,22.7872,22.799,22.7518,22.7636,109800.0
2006-07-27 12:40:00,38.56,38.63,38.52,38.6,110800.0,22.7577,22.799,22.7341,22.7813,110800.0
2006-07-27 12:50:00,38.61,38.68,38.59,38.67,86000.0,22.7872,22.8285,22.7754,22.8226,86000.0
2006-07-27 13:00:00,38.68,38.69,38.66,38.67,49400.0,22.8285,22.8344,22.8167,22.8226,49400.0
2006-07-27 13:10:00,38.68,38.68,38.57,38.59,65000.0,22.8285,22.8285,22.7636,22.7754,65000.0
2006-07-27 13:20:00,38.6,38.62,38.56,38.6,28000.0,22.7813,22.7931,22.7577,22.7813,28000.0
2006-07-27 13:30:00,38.6,38.6,38.44,38.45,76400.0,22.7813,22.7813,22.6869,22.6928,76400.0
2006-07-27 13:40:00,38.45,38.47,38.4,38.46,68400.0,22.6928,22.7046,22.6633,22.6987,68400.0
2006-07-27 13:50:00,38.47,38.52,38.47,38.5,66600.0,22.7046,22.7341,22.7046,22.7223,66600.0
2006-07-27 14:00:00,38.47,38.48,38.37,38.41,45000.0,22.7046,22.7105,22.6455,22.6692,45000.0
2006-07-27 14:10:00,38.41,38.47,38.38,38.47,51400.0,22.6692,22.7046,22.6514,22.7046,51400.0
2006-07-27 14:20:00,38.47,38.55,38.44,38.52,36400.0,22.7046,22.7518,22.6869,22.7341,36400.0
2006-07-27 14:30:00,38.52,38.58,38.5,38.55,34400.0,22.7341,22.7695,22.7223,22.7518,34400.0
2006-07-27 14:40:00,38.55,38.56,38.5,38.56,26400.0,22.7518,22.7577,22.7223,22.7577,26400.0
2006-07-27 14:50:00,38.56,38.59,38.52,38.58,38400.0,22.7577,22.7754,22.7341,22.7695,38400.0
2006-07-27 15:00:00,38.59,38.59,38.47,38.5,80400.0,22.7754,22.7754,22.7046,22.7223,80400.0
2006-07-27 15:10:00,38.51,38.54,38.46,38.48,121800.0,22.7282,22.7459,22.6987,22.7105,121800.0
2006-07-27 15:20:00,38.49,38.49,38.45,38.46,40800.0,22.7164,22.7164,22.6928,22.6987,40800.0
2006-07-27 15:30:00,38.46,38.55,38.42,38.54,74800.0,22.6987,22.7518,22.6751,22.7459,74800.0
2006-07-27 15:40:00,38.53,38.59,38.5,38.56,82600.0,22.74,22.7754,22.7223,22.7577,82600.0
2006-07-27 15:50:00,38.55,38.57,38.51,38.51,70800.0,22.7518,22.7636,22.7282,22.7282,70800.0
2006-07-28 09:30:00,38.55,38.77,38.4,38.42,140000.0,22.7518,22.8816,22.6633,22.6751,140000.0
2006-07-28 09:40:00,38.42,38.51,38.35,38.4,144600.0,22.6751,22.7282,22.6337,22.6633,144600.0
2006-07-28 09:50:00,38.4,38.48,38.27,38.45,195800.0,22.6633,22.7105,22.5865,22.6928,195800.0
2006-07-28 10:00:00,38.45,38.52,38.29,38.35,188600.0,22.6928,22.7341,22.5983,22.6337,188600.0
2006-07-28 10:10:00,38.34,38.47,38.25,38.47,175000.0,22.6278,22.7046,22.5747,22.7046,175000.0
2006-07-28 10:20:00,38.46,38.49,38.26,38.26,84800.0,22.6987,22.7164,22.5806,22.5806,84800.0
2006-07-28 10:30:00,38.26,38.49,38.22,38.48,145200.0,22.5806,22.7164,22.557,22.7105,145200.0
2006-07-28 10:40:00,38.48,38.52,38.37,38.5,159200.0,22.7105,22.7341,22.6455,22.7223,159200.0
2006-07-28 10:50:00,38.52,38.62,38.51,38.62,105400.0,22.7341,22.7931,22.7282,22.7931,105400.0
2006-07-28 11:00:00,38.59,38.66,38.55,38.6,157200.0,22.7754,22.8167,22.7518,22.7813,157200.0
2006-07-28 11:10:00,38.59,38.76,38.58,38.74,108400.0,22.7754,22.8757,22.7695,22.8639,108400.0
2006-07-28 11:20:00,38.74,38.85,38.72,38.81,211800.0,22.8639,22.9288,22.8521,22.9052,211800.0
2006-07-28 11:30:00,38.8,38.83,38.73,38.74,127600.0,22.8993,22.917,22.858,22.8639,127600.0
2006-07-28 11:40:00,38.73,38.75,38.68,38.73,113000.0,22.858,22.8698,22.8285,22.858,113000.0
2006-07-28 11:50:00,38.72,38.85,38.71,38.81,123000.0,22.8521,22.9288,22.8462,22.9052,123000.0
2006-07-28 12:00:00,38.8,38.8,38.7,38.76,104200.0,22.8993,22.8993,22.8403,22.8757,104200.0
2006-07-28 12:10:00,38.74,38.75,38.7,38.71,97400.0,22.8639,22.8698,22.8403,22.8462,97400.0
2006-07-28 12:20:00,38.71,38.75,38.63,38.73,104000.0,22.8462,22.8698,22.799,22.858,104000.0
2006-07-28 12:30:00,38.74,38.8,38.72,38.78,149400.0,22.8639,22.8993,22.8521,22.8875,149400.0
2006-07-28 12:40:00,38.77,38.82,38.67,38.68,79000.0,22.8816,22.9111,22.8226,22.8285,79000.0
2006-07-28 12:50:00,38.68,38.77,38.67,38.75,146400.0,22.8285,22.8816,22.8226,22.8698,146400.0
2006-07-28 13:00:00,38.76,38.77,38.74,38.76,91200.0,22.8757,22.8816,22.8639,22.8757,91200.0
2006-07-28 13:10:00,38.76,38.79,38.71,38.73,110200.0,22.8757,22.8934,22.8462,22.858,110200.0
2006-07-28 13:20:00,38.73,38.77,38.7,38.71,98600.0,22.858,22.8816,22.8403,22.8462,98600.0
2006-07-28 13:30:00,38.7,38.77,38.67,38.68,90000.0,22.8403,22.8816,22.8226,22.8285,90000.0
2006-07-28 13:40:00,38.68,38.7,38.59,38.68,55400.0,22.8285,22.8403,22.7754,22.8285,55400.0
2006-07-28 13:50:00,38.68,38.71,38.6,38.62,142800.0,22.8285,22.8462,22.7813,22.7931,142800.0
2006-07-28 14:00:00,38.62,38.65,38.6,38.62,78600.0,22.7931,22.8108,22.7813,22.7931,78600.0
2006-07-28 14:10:00,38.6,38.7,38.6,38.66,199800.0,22.7813,22.8403,22.7813,22.8167,199800.0
2006-07-28 14:20:00,38.66,38.69,38.63,38.66,88600.0,22.8167,22.8344,22.799,22.8167,88600.0
2006-07-28 14:30:00,38.67,38.68,38.57,38.63,114600.0,22.8226,22.8285,22.7636,22.799,114600.0
2006-07-28 14:40:00,38.63,38.65,38.58,38.63,63200.0,22.799,22.8108,22.7695,22.799,63200.0
2006-07-28 14:50:00,38.63,38.74,38.63,38.65,143600.0,22.799,22.8639,22.799,22.8108,143600.0
2006-07-28 15:00:00,38.65,38.7,38.65,38.7,116600.0,22.8108,22.8403,22.8108,22.8403,116600.0
2006-07-28 15:10:00,38.69,38.74,38.66,38.71,151400.0,22.8344,22.8639,22.8167,22.8462,151400.0
2006-07-28 15:20:00,38.69,38.73,38.67,38.73,117600.0,22.8344,22.858,22.8226,22.858,117600.0
2006-07-28 15:30:00,38.73,38.77,38.68,38.68,107200.0,22.858,22.8816,22.8285,22.8285,107200.0
2006-07-28 15:40:00,38.7,38.74,38.68,38.68,64800.0,22.8403,22.8639,22.8285,22.8285,64800.0
2006-07-28 15:50:00,38.68,38.72,38.63,38.67,106600.0,22.8285,22.8521,22.799,22.8226,106600.0
2006-07-31 09:30:00,38.69,38.82,38.63,38.81,117600.0,22.8344,22.9111,22.799,22.9052,117600.0
2006-07-31 09:40:00,38.79,38.81,38.5,38.5,139200.0,22.8934,22.9052,22.7223,22.7223,139200.0
2006-07-31 09:50:00,38.49,38.77,38.43,38.77,62000.0,22.7164,22.8816,22.681,22.8816,62000.0
2006-07-31 10:00:00,38.77,38.77,38.59,38.72,72600.0,22.8816,22.8816,22.7754,22.8521,72600.0
2006-07-31 10:10:00,38.74,38.81,38.68,38.77,52400.0,22.8639,22.9052,22.8285,22.8816,52400.0
2006-07-31 10:20:00,38.77,38.99,38.74,38.88,52200.0,22.8816,23.0115,22.8639,22.9465,52200.0
2006-07-31 10:30:00,38.88,38.94,38.87,38.91,148000.0,22.9465,22.982,22.9406,22.9642,148000.0
2006-07-31 10:40:00,38.92,39.0,38.88,38.95,68400.0,22.9701,23.0174,22.9465,22.9879,68400.0
2006-07-31 10:50:00,38.96,39.13,38.88,39.06,93200.0,22.9938,23.0941,22.9465,23.0528,93200.0
2006-07-31 11:00:00,39.06,39.17,39.0,39.09,97000.0,23.0528,23.1177,23.0174,23.0705,97000.0
2006-07-31 11:10:00,39.09,39.18,38.99,39.07,80800.0,23.0705,23.1236,23.0115,23.0587,80800.0
2006-07-31 11:20:00,39.09,39.24,39.07,39.13,124800.0,23.0705,23.159,23.0587,23.0941,124800.0
2006-07-31 11:30:00,39.13,39.2,39.09,39.1,72800.0,23.0941,23.1354,23.0705,23.0764,72800.0
2006-07-31 11:40:00,39.1,39.15,39.01,39.15,90200.0,23.0764,23.1059,23.0233,23.1059,90200.0
2006-07-31 11:50:00,39.14,39.16,39.08,39.11,102600.0,23.1,23.1118,23.0646,23.0823,102600.0
2006-07-31 12:00:00,39.1,39.12,39.06,39.1,76400.0,23.0764,23.0882,23.0528,23.0764,76400.0
2006-07-31 12:10:00,39.09,39.15,39.05,39.1,55200.0,23.0705,23.1059,23.0469,23.0764,55200.0
2006-07-31 12:20:00,39.12,39.15,39.08,39.12,50400.0,23.0882,23.1059,23.0646,23.0882,50400.0
2006-07-31 12:30:00,39.11,39.15,39.08,39.13,57200.0,23.0823,23.1059,23.0646,23.0941,57200.0
2006-07-31 12:40:00,39.12,39.15,39.08,39.12,40600.0,23.0882,23.1059,23.0646,23.0882,40600.0
2006-07-31 12:50:00,39.1,39.12,39.05,39.08,51600.0,23.0764,23.0882,23.0469,23.0646,51600.0
2006-07-31 13:00:00,39.07,39.13,39.05,39.09,49200.0,23.0587,23.0941,23.0469,23.0705,49200.0
2006-07-31 13:10:00,39.09,39.13,39.03,39.06,107800.0,23.0705,23.0941,23.0351,23.0528,107800.0
2006-07-31 13:20:00,39.06,39.12,39.04,39.05,31400.0,23.0528,23.0882,23.041,23.0469,31400.0
2006-07-31 13:30:00,39.05,39.13,39.04,39.08,40200.0,23.0469,23.0941,23.041,23.0646,40200.0
2006-07-31 13:40:00,39.07,39.15,39.04,39.14,59200.0,23.0587,23.1059,23.041,23.1,59200.0
2006-07-31 13:50:00,39.13,39.17,39.1,39.16,45400.0,23.0941,23.1177,23.0764,23.1118,45400.0
2006-07-31 14:00:00,39.17,39.26,39.17,39.24,37800.0,23.1177,23.1708,23.1177,23.159,37800.0
2006-07-31 14:10:00,39.24,39.27,39.23,39.27,89200.0,23.159,23.1767,23.1531,23.1767,89200.0
2006-07-31 14:20:00,39.27,39.31,39.23,39.27,74000.0,23.1767,23.2003,23.1531,23.1767,74000.0
2006-07-31 14:30:00,39.27,39.31,39.24,39.27,145200.0,23.1767,23.2003,23.159,23.1767,145200.0
2006-07-31 14:40:00,39.29,39.31,39.23,39.27,233400.0,23.1885,23.2003,23.1531,23.1767,233400.0
2006-07-31 14:50:00,39.27,39.35,39.26,39.27,182600.0,23.1767,23.2239,23.1708,23.1767,182600.0
2006-07-31 15:00:00,39.28,39.35,39.26,39.3,243400.0,23.1826,23.2239,23.1708,23.1944,243400.0
2006-07-31 15:10:00,39.29,39.43,39.29,39.42,189000.0,23.1885,23.2711,23.1885,23.2652,189000.0
2006-07-31 15:20:00,39.42,39.47,39.38,39.44,196600.0,23.2652,23.2948,23.2416,23.277,196600.0
2006-07-31 15:30:00,39.46,39.49,39.4,39.48,224600.0,23.2889,23.3066,23.2534,23.3007,224600.0
2006-07-31 15:40:00,39.47,39.52,39.41,39.46,298000.0,23.2948,23.3243,23.2593,23.2889,298000.0
2006-07-31 15:50:00,39.46,39.46,39.35,39.44,287000.0,23.2889,23.2889,23.2239,23.277,287000.0
2006-08-01 09:30:00,39.51,39.74,39.5,39.5,426800.0,23.3184,23.4541,23.3125,23.3125,426800.0
2006-08-01 09:40:00,39.5,39.99,39.48,39.95,456200.0,23.3125,23.6017,23.3007,23.578,456200.0
2006-08-01 09:50:00,39.96,40.11,39.92,40.1,422000.0,23.5839,23.6725,23.5603,23.6666,422000.0
2006-08-01 10:00:00,40.1,40.16,39.9,40.06,300400.0,23.6666,23.702,23.5485,23.643,300400.0
2006-08-01 10:10:00,40.07,40.16,40.0,40.04,532000.0,23.6489,23.702,23.6076,23.6312,532000.0
2006-08-01 10:20:00,40.04,40.3,40.04,40.19,264000.0,23.6312,23.7846,23.6312,23.7197,264000.0
2006-08-01 10:30:00,40.2,40.31,40.15,40.17,191800.0,23.7256,23.7905,23.6961,23.7079,191800.0
2006-08-01 10:40:00,40.18,40.4,40.17,40.26,219400.0,23.7138,23.8436,23.7079,23.761,219400.0
2006-08-01 10:50:00,40.25,40.41,40.18,40.31,193800.0,23.7551,23.8495,23.7138,23.7905,193800.0
2006-08-01 11:00:00,40.31,40.33,40.2,40.22,250600.0,23.7905,23.8023,23.7256,23.7374,250600.0
2006-08-01 11:10:00,40.22,40.29,40.16,40.27,277000.0,23.7374,23.7787,23.702,23.7669,277000.0
2006-08-01 11:20:00,40.27,40.49,40.27,40.46,238000.0,23.7669,23.8967,23.7669,23.879,238000.0
2006-08-01 11:30:00,40.46,40.52,40.34,40.41,232000.0,23.879,23.9145,23.8082,23.8495,232000.0
2006-08-01 11:40:00,40.41,40.43,40.24,40.27,203400.0,23.8495,23.8613,23.7492,23.7669,203400.0
2006-08-01 11:50:00,40.3,40.42,40.24,40.35,124600.0,23.7846,23.8554,23.7492,23.8141,124600.0
2006-08-01 12:00:00,40.33,40.41,40.21,40.41,160400.0,23.8023,23.8495,23.7315,23.8495,160400.0
2006-08-01 12:10:00,40.43,40.48,40.32,40.37,97000.0,23.8613,23.8908,23.7964,23.8259,97000.0
2006-08-01 12:20:00,40.35,40.38,40.27,40.32,130000.0,23.8141,23.8318,23.7669,23.7964,130000.0
2006-08-01 12:30:00,40.33,40.39,40.29,40.36,163400.0,23.8023,23.8377,23.7787,23.82,163400.0
2006-08-01 12:40:00,40.38,40.39,40.29,40.33,100400.0,23.8318,23.8377,23.7787,23.8023,100400.0
2006-08-01 12:50:00,40.33,40.33,40.08,40.1,188000.0,23.8023,23.8023,23.6548,23.6666,188000.0
2006-08-01 13:00:00,40.1,40.13,39.96,40.05,161800.0,23.6666,23.6843,23.5839,23.6371,161800.0
2006-08-01 13:10:00,40.05,40.23,40.04,40.14,99200.0,23.6371,23.7433,23.6312,23.6902,99200.0
2006-08-01 13:20:00,40.13,40.13,39.88,39.88,80200.0,23.6843,23.6843,23.5367,23.5367,80200.0
2006-08-01 13:30:00,39.88,39.99,39.85,39.85,82200.0,23.5367,23.6017,23.519,23.519,82200.0
2006-08-01 13:40:00,39.86,39.95,39.86,39.9,111400.0,23.5249,23.578,23.5249,23.5485,111400.0
2006-08-01 13:50:00,39.9,39.94,39.79,39.84,116200.0,23.5485,23.5721,23.4836,23.5131,116200.0
2006-08-01 14:00:00,39.84,39.93,39.73,39.73,174200.0,23.5131,23.5662,23.4482,23.4482,174200.0
2006-08-01 14:10:00,39.73,39.8,39.72,39.8,116600.0,23.4482,23.4895,23.4423,23.4895,116600.0
2006-08-01 14:20:00,39.81,39.85,39.79,39.84,185400.0,23.4954,23.519,23.4836,23.5131,185400.0
2006-08-01 14:30:00,39.84,39.91,39.81,39.88,153000.0,23.5131,23.5544,23.4954,23.5367,153000.0
2006-08-01 14:40:00,39.88,39.9,39.8,39.8,293200.0,23.5367,23.5485,23.4895,23.4895,293200.0
2006-08-01 14:50:00,39.8,39.86,39.8,39.8,113800.0,23.4895,23.5249,23.4895,23.4895,113800.0
2006-08-01 15:00:00,39.8,39.85,39.75,39.77,143400.0,23.4895,23.519,23.46,23.4718,143400.0
2006-08-01 15:10:00,39.76,39.81,39.67,39.73,186800.0,23.4659,23.4954,23.4128,23.4482,186800.0
2006-08-01 15:20:00,39.74,39.79,39.71,39.74,154000.0,23.4541,23.4836,23.4364,23.4541,154000.0
2006-08-01 15:30:00,39.74,39.85,39.74,39.81,286400.0,23.4541,23.519,23.4541,23.4954,286400.0
2006-08-01 15:40:00,39.81,39.84,39.74,39.79,309000.0,23.4954,23.5131,23.4541,23.4836,309000.0
2006-08-01 15:50:00,39.79,39.87,39.74,39.74,429400.0,23.4836,23.5308,23.4541,23.4541,429400.0
2006-08-02 09:30:00,39.75,39.75,39.47,39.66,120200.0,23.46,23.46,23.2948,23.4069,120200.0
2006-08-02 09:40:00,39.66,39.84,39.66,39.7,159800.0,23.4069,23.5131,23.4069,23.4305,159800.0
2006-08-02 09:50:00,39.73,39.85,39.7,39.79,98000.0,23.4482,23.519,23.4305,23.4836,98000.0
2006-08-02 10:00:00,39.79,39.79,39.71,39.77,91000.0,23.4836,23.4836,23.4364,23.4718,91000.0
2006-08-02 10:10:00,39.76,39.77,39.47,39.53,128600.0,23.4659,23.4718,23.2948,23.3302,128600.0
2006-08-02 10:20:00,39.53,39.7,39.53,39.67,52600.0,23.3302,23.4305,23.3302,23.4128,52600.0
2006-08-02 10:30:00,39.68,39.8,39.65,39.73,115400.0,23.4187,23.4895,23.401,23.4482,115400.0
2006-08-02 10:40:00,39.73,39.81,39.73,39.76,190400.0,23.4482,23.4954,23.4482,23.4659,190400.0
2006-08-02 10:50:00,39.76,39.81,39.75,39.8,76400.0,23.4659,23.4954,23.46,23.4895,76400.0
2006-08-02 11:00:00,39.79,39.86,39.77,39.85,95200.0,23.4836,23.5249,23.4718,23.519,95200.0
2006-08-02 11:10:00,39.85,39.88,39.81,39.87,91400.0,23.519,23.5367,23.4954,23.5308,91400.0
2006-08-02 11:20:00,39.86,39.88,39.84,39.85,92800.0,23.5249,23.5367,23.5131,23.519,92800.0
2006-08-02 11:30:00,39.88,39.88,39.84,39.85,96200.0,23.5367,23.5367,23.5131,23.519,96200.0
2006-08-02 11:40:00,39.86,39.9,39.83,39.9,51000.0,23.5249,23.5485,23.5072,23.5485,51000.0
2006-08-02 11:50:00,39.89,39.9,39.83,39.89,135000.0,23.5426,23.5485,23.5072,23.5426,135000.0
2006-08-02 12:00:00,39.89,39.91,39.85,39.85,118400.0,23.5426,23.5544,23.519,23.519,118400.0
2006-08-02 12:10:00,39.85,39.86,39.82,39.85,69800.0,23.519,23.5249,23.5013,23.519,69800.0
2006-08-02 12:20:00,39.85,39.87,39.82,39.83,49800.0,23.519,23.5308,23.5013,23.5072,49800.0
2006-08-02 12:30:00,39.83,39.85,39.81,39.85,69400.0,23.5072,23.519,23.4954,23.519,69400.0
2006-08-02 12:40:00,39.84,39.85,39.77,39.81,119000.0,23.5131,23.519,23.4718,23.4954,119000.0
2006-08-02 12:50:00,39.81,39.83,39.74,39.8,72600.0,23.4954,23.5072,23.4541,23.4895,72600.0
2006-08-02 13:00:00,39.8,39.81,39.77,39.79,54800.0,23.4895,23.4954,23.4718,23.4836,54800.0
2006-08-02 13:10:00,39.8,39.82,39.78,39.81,53800.0,23.4895,23.5013,23.4777,23.4954,53800.0
2006-08-02 13:20:00,39.79,39.82,39.77,39.78,91800.0,23.4836,23.5013,23.4718,23.4777,91800.0
2006-08-02 13:30:00,39.8,39.83,39.77,39.78,52800.0,23.4895,23.5072,23.4718,23.4777,52800.0
2006-08-02 13:40:00,39.79,39.81,39.73,39.77,53800.0,23.4836,23.4954,23.4482,23.4718,53800.0
2006-08-02 13:50:00,39.77,39.82,39.77,39.77,76800.0,23.4718,23.5013,23.4718,23.4718,76800.0
2006-08-02 14:00:00,39.77,39.88,39.74,39.88,126000.0,23.4718,23.5367,23.4541,23.5367,126000.0
2006-08-02 14:10:00,39.87,39.87,39.8,39.83,83400.0,23.5308,23.5308,23.4895,23.5072,83400.0
2006-08-02 14:20:00,39.84,39.85,39.77,39.78,70200.0,23.5131,23.519,23.4718,23.4777,70200.0
2006-08-02 14:30:00,39.79,39.8,39.75,39.79,106800.0,23.4836,23.4895,23.46,23.4836,106800.0
2006-08-02 14:40:00,39.79,39.81,39.74,39.79,92800.0,23.4836,23.4954,23.4541,23.4836,92800.0
2006-08-02 14:50:00,39.79,39.81,39.76,39.79,93600.0,23.4836,23.4954,23.4659,23.4836,93600.0
2006-08-02 15:00:00,39.79,39.81,39.77,39.77,94600.0,23.4836,23.4954,23.4718,23.4718,94600.0
2006-08-02 15:10:00,39.77,39.79,39.74,39.77,113000.0,23.4718,23.4836,23.4541,23.4718,113000.0
2006-08-02 15:20:00,39.77,39.84,39.74,39.8,121600.0,23.4718,23.5131,23.4541,23.4895,121600.0
2006-08-02 15:30:00,39.78,39.83,39.75,39.77,127000.0,23.4777,23.5072,23.46,23.4718,127000.0
2006-08-02 15:40:00,39.76,39.81,39.68,39.71,117600.0,23.4659,23.4954,23.4187,23.4364,117600.0
2006-08-02 15:50:00,39.7,39.72,39.66,39.71,158400.0,23.4305,23.4423,23.4069,23.4364,158400.0
2006-08-03 09:30:00,39.74,39.9,39.71,39.79,86200.0,23.4541,23.5485,23.4364,23.4836,86200.0
2006-08-03 09:40:00,39.8,39.98,39.76,39.88,78800.0,23.4895,23.5957,23.4659,23.5367,78800.0
2006-08-03 09:50:00,39.88,39.99,39.86,39.96,72600.0,23.5367,23.6017,23.5249,23.5839,72600.0
2006-08-03 10:00:00,39.97,39.98,39.84,39.98,100000.0,23.5898,23.5957,23.5131,23.5957,100000.0
2006-08-03 10:10:00,39.97,40.1,39.93,40.09,94800.0,23.5898,23.6666,23.5662,23.6607,94800.0
2006-08-03 10:20:00,40.09,40.2,40.04,40.13,68000.0,23.6607,23.7256,23.6312,23.6843,68000.0
2006-08-03 10:30:00,40.12,40.12,40.05,40.09,72200.0,23.6784,23.6784,23.6371,23.6607,72200.0
2006-08-03 10:40:00,40.07,40.13,40.05,40.1,58600.0,23.6489,23.6843,23.6371,23.6666,58600.0
2006-08-03 10:50:00,40.1,40.17,40.08,40.16,86000.0,23.6666,23.7079,23.6548,23.702,86000.0
2006-08-03 11:00:00,40.17,40.18,40.13,40.18,35800.0,23.7079,23.7138,23.6843,23.7138,35800.0
2006-08-03 11:10:00,40.17,40.19,40.1,40.12,48000.0,23.7079,23.7197,23.6666,23.6784,48000.0
2006-08-03 11:20:00,40.12,40.17,40.09,40.11,99800.0,23.6784,23.7079,23.6607,23.6725,99800.0
2006-08-03 11:30:00,40.11,40.15,40.08,40.09,167400.0,23.6725,23.6961,23.6548,23.6607,167400.0
2006-08-03 11:40:00,40.09,40.13,40.08,40.09,77600.0,23.6607,23.6843,23.6548,23.6607,77600.0
2006-08-03 11:50:00,40.09,40.16,40.09,40.15,113200.0,23.6607,23.702,23.6607,23.6961,113200.0
2006-08-03 12:00:00,40.15,40.17,40.1,40.13,120000.0,23.6961,23.7079,23.6666,23.6843,120000.0
2006-08-03 12:10:00,40.13,40.17,40.13,40.16,53800.0,23.6843,23.7079,23.6843,23.702,53800.0
2006-08-03 12:20:00,40.15,40.19,40.13,40.18,26000.0,23.6961,23.7197,23.6843,23.7138,26000.0
2006-08-03 12:30:00,40.16,40.24,40.15,40.19,108200.0,23.702,23.7492,23.6961,23.7197,108200.0
2006-08-03 12:40:00,40.2,40.24,40.17,40.23,155200.0,23.7256,23.7492,23.7079,23.7433,155200.0
2006-08-03 12:50:00,40.22,40.26,40.21,40.23,58400.0,23.7374,23.761,23.7315,23.7433,58400.0
2006-08-03 13:00:00,40.23,40.44,40.23,40.42,85400.0,23.7433,23.8672,23.7433,23.8554,85400.0
2006-08-03 13:10:00,40.41,40.5,40.38,40.47,44400.0,23.8495,23.9026,23.8318,23.8849,44400.0
2006-08-03 13:20:00,40.47,40.51,40.45,40.45,39800.0,23.8849,23.9085,23.8731,23.8731,39800.0
2006-08-03 13:30:00,40.46,40.47,40.38,40.38,29200.0,23.879,23.8849,23.8318,23.8318,29200.0
2006-08-03 13:40:00,40.4,40.42,40.35,40.35,40600.0,23.8436,23.8554,23.8141,23.8141,40600.0
2006-08-03 13:50:00,40.36,40.48,40.35,40.45,40400.0,23.82,23.8908,23.8141,23.8731,40400.0
2006-08-03 14:00:00,40.45,40.47,40.37,40.43,96000.0,23.8731,23.8849,23.8259,23.8613,96000.0
2006-08-03 14:10:00,40.43,40.47,40.41,40.46,156800.0,23.8613,23.8849,23.8495,23.879,156800.0
2006-08-03 14:20:00,40.47,40.48,40.37,40.45,130200.0,23.8849,23.8908,23.8259,23.8731,130200.0
2006-08-03 14:30:00,40.44,40.46,40.38,40.43,64600.0,23.8672,23.879,23.8318,23.8613,64600.0
2006-08-03 14:40:00,40.43,40.46,40.41,40.43,134200.0,23.8613,23.879,23.8495,23.8613,134200.0
2006-08-03 14:50:00,40.41,40.52,40.4,40.49,102800.0,23.8495,23.9145,23.8436,23.8967,102800.0
2006-08-03 15:00:00,40.49,40.49,40.4,40.41,190400.0,23.8967,23.8967,23.8436,23.8495,190400.0
2006-08-03 15:10:00,40.41,40.46,40.39,40.46,155600.0,23.8495,23.879,23.8377,23.879,155600.0
2006-08-03 15:20:00,40.46,40.48,40.43,40.48,270400.0,23.879,23.8908,23.8613,23.8908,270400.0
2006-08-03 15:30:00,40.48,40.52,40.41,40.42,116000.0,23.8908,23.9145,23.8495,23.8554,116000.0
2006-08-03 15:40:00,40.42,40.45,40.38,40.39,68000.0,23.8554,23.8731,23.8318,23.8377,68000.0
2006-08-03 15:50:00,40.38,40.4,40.34,40.38,133000.0,23.8318,23.8436,23.8082,23.8318,133000.0
2006-08-04 09:30:00,40.9,40.92,40.68,40.73,120400.0,24.1387,24.1505,24.0089,24.0384,120400.0
2006-08-04 09:40:00,40.71,40.94,40.67,40.76,220800.0,24.0266,24.1623,24.003,24.0561,220800.0
2006-08-04 09:50:00,40.79,40.84,40.68,40.78,79200.0,24.0738,24.1033,24.0089,24.0679,79200.0
2006-08-04 10:00:00,40.77,40.82,40.68,40.69,65800.0,24.062,24.0915,24.0089,24.0148,65800.0
2006-08-04 10:10:00,40.7,40.79,40.57,40.79,66200.0,24.0207,24.0738,23.944,24.0738,66200.0
2006-08-04 10:20:00,40.77,40.8,40.64,40.68,83400.0,24.062,24.0797,23.9853,24.0089,83400.0
2006-08-04 10:30:00,40.68,40.77,40.68,40.77,135800.0,24.0089,24.062,24.0089,24.062,135800.0
2006-08-04 10:40:00,40.77,40.77,40.68,40.72,83000.0,24.062,24.062,24.0089,24.0325,83000.0
2006-08-04 10:50:00,40.72,40.8,40.66,40.66,87400.0,24.0325,24.0797,23.9971,23.9971,87400.0
2006-08-04 11:00:00,40.66,40.7,40.59,40.62,45600.0,23.9971,24.0207,23.9558,23.9735,45600.0
2006-08-04 11:10:00,40.6,40.65,40.57,40.61,57400.0,23.9617,23.9912,23.944,23.9676,57400.0
2006-08-04 11:20:00,40.62,40.7,40.56,40.66,77200.0,23.9735,24.0207,23.9381,23.9971,77200.0
2006-08-04 11:30:00,40.66,40.66,40.52,40.55,112600.0,23.9971,23.9971,23.9145,23.9322,112600.0
2006-08-04 11:40:00,40.54,40.6,40.47,40.58,156400.0,23.9263,23.9617,23.8849,23.9499,156400.0
2006-08-04 11:50:00,40.58,40.58,40.48,40.52,42800.0,23.9499,23.9499,23.8908,23.9145,42800.0
2006-08-04 12:00:00,40.51,40.63,40.51,40.62,79600.0,23.9085,23.9794,23.9085,23.9735,79600.0
2006-08-04 12:10:00,40.62,40.63,40.55,40.55,119400.0,23.9735,23.9794,23.9322,23.9322,119400.0
2006-08-04 12:20:00,40.52,40.58,40.44,40.44,66600.0,23.9145,23.9499,23.8672,23.8672,66600.0
2006-08-04 12:30:00,40.44,40.49,40.38,40.38,82600.0,23.8672,23.8967,23.8318,23.8318,82600.0
2006-08-04 12:40:00,40.4,40.45,40.38,40.43,35400.0,23.8436,23.8731,23.8318,23.8613,35400.0
2006-08-04 12:50:00,40.41,40.41,40.34,40.35,27600.0,23.8495,23.8495,23.8082,23.8141,27600.0
2006-08-04 13:00:00,40.35,40.4,40.34,40.4,38400.0,23.8141,23.8436,23.8082,23.8436,38400.0
2006-08-04 13:10:00,40.39,40.4,40.17,40.22,62800.0,23.8377,23.8436,23.7079,23.7374,62800.0
2006-08-04 13:20:00,40.21,40.21,40.13,40.19,31600.0,23.7315,23.7315,23.6843,23.7197,31600.0
2006-08-04 13:30:00,40.16,40.19,40.09,40.1,62200.0,23.702,23.7197,23.6607,23.6666,62200.0
2006-08-04 13:40:00,40.1,40.27,40.1,40.27,43200.0,23.6666,23.7669,23.6666,23.7669,43200.0
2006-08-04 13:50:00,40.26,40.29,40.18,40.21,28800.0,23.761,23.7787,23.7138,23.7315,28800.0
2006-08-04 14:00:00,40.21,40.33,40.18,40.31,47200.0,23.7315,23.8023,23.7138,23.7905,47200.0
2006-08-04 14:10:00,40.31,40.32,40.15,40.16,28400.0,23.7905,23.7964,23.6961,23.702,28400.0
2006-08-04 14:20:00,40.17,40.24,40.12,40.18,80000.0,23.7079,23.7492,23.6784,23.7138,80000.0
2006-08-04 14:30:00,40.17,40.27,40.16,40.26,38200.0,23.7079,23.7669,23.702,23.761,38200.0
2006-08-04 14:40:00,40.26,40.27,40.17,40.22,38200.0,23.761,23.7669,23.7079,23.7374,38200.0
2006-08-04 14:50:00,40.2,40.2,40.13,40.17,92200.0,23.7256,23.7256,23.6843,23.7079,92200.0
2006-08-04 15:00:00,40.17,40.22,40.08,40.19,99200.0,23.7079,23.7374,23.6548,23.7197,99200.0
2006-08-04 15:10:00,40.19,40.2,40.13,40.18,57400.0,23.7197,23.7256,23.6843,23.7138,57400.0
2006-08-04 15:20:00,40.2,40.33,40.18,40.27,97000.0,23.7256,23.8023,23.7138,23.7669,97000.0
2006-08-04 15:30:00,40.27,40.32,40.27,40.3,87400.0,23.7669,23.7964,23.7669,23.7846,87400.0
2006-08-04 15:40:00,40.3,40.33,40.25,40.33,86200.0,23.7846,23.8023,23.7551,23.8023,86200.0
2006-08-04 15:50:00,40.33,40.35,40.27,40.32,91000.0,23.8023,23.8141,23.7669,23.7964,91000.0
2006-08-07 09:30:00,40.25,40.39,40.15,40.39,121600.0,23.7551,23.8377,23.6961,23.8377,121600.0
2006-08-07 09:40:00,40.41,40.46,40.33,40.42,129800.0,23.8495,23.879,23.8023,23.8554,129800.0
2006-08-07 09:50:00,40.42,40.56,40.41,40.52,91200.0,23.8554,23.9381,23.8495,23.9145,91200.0
2006-08-07 10:00:00,40.53,40.57,40.48,40.53,111800.0,23.9204,23.944,23.8908,23.9204,111800.0
2006-08-07 10:10:00,40.53,40.54,40.48,40.49,181800.0,23.9204,23.9263,23.8908,23.8967,181800.0
2006-08-07 10:20:00,40.49,40.56,40.48,40.5,45800.0,23.8967,23.9381,23.8908,23.9026,45800.0
2006-08-07 10:30:00,40.5,40.51,40.45,40.45,63800.0,23.9026,23.9085,23.8731,23.8731,63800.0
2006-08-07 10:40:00,40.45,40.57,40.43,40.55,125400.0,23.8731,23.944,23.8613,23.9322,125400.0
2006-08-07 10:50:00,40.55,40.62,40.49,40.49,47800.0,23.9322,23.9735,23.8967,23.8967,47800.0
2006-08-07 11:00:00,40.51,40.52,40.33,40.34,55400.0,23.9085,23.9145,23.8023,23.8082,55400.0
2006-08-07 11:10:00,40.34,40.37,40.31,40.31,43000.0,23.8082,23.8259,23.7905,23.7905,43000.0
2006-08-07 11:20:00,40.31,40.35,40.3,40.3,30200.0,23.7905,23.8141,23.7846,23.7846,30200.0
2006-08-07 11:30:00,40.3,40.43,40.28,40.43,46600.0,23.7846,23.8613,23.7728,23.8613,46600.0
2006-08-07 11:40:00,40.44,40.47,40.4,40.47,32600.0,23.8672,23.8849,23.8436,23.8849,32600.0
2006-08-07 11:50:00,40.47,40.5,40.46,40.5,34800.0,23.8849,23.9026,23.879,23.9026,34800.0
2006-08-07 12:00:00,40.5,40.54,40.47,40.47,78000.0,23.9026,23.9263,23.8849,23.8849,78000.0
2006-08-07 12:10:00,40.48,40.48,40.41,40.44,23800.0,23.8908,23.8908,23.8495,23.8672,23800.0
2006-08-07 12:20:00,40.44,40.46,40.43,40.45,17200.0,23.8672,23.879,23.8613,23.8731,17200.0
2006-08-07 12:30:00,40.46,40.5,40.45,40.5,26400.0,23.879,23.9026,23.8731,23.9026,26400.0
2006-08-07 12:40:00,40.5,40.57,40.5,40.54,76600.0,23.9026,23.944,23.9026,23.9263,76600.0
2006-08-07 12:50:00,40.53,40.54,40.5,40.52,60600.0,23.9204,23.9263,23.9026,23.9145,60600.0
2006-08-07 13:00:00,40.52,40.53,40.44,40.48,75000.0,23.9145,23.9204,23.8672,23.8908,75000.0
2006-08-07 13:10:00,40.48,40.52,40.48,40.51,26400.0,23.8908,23.9145,23.8908,23.9085,26400.0
2006-08-07 13:20:00,40.52,40.55,40.51,40.55,27400.0,23.9145,23.9322,23.9085,23.9322,27400.0
2006-08-07 13:30:00,40.56,40.61,40.51,40.51,88600.0,23.9381,23.9676,23.9085,23.9085,88600.0
2006-08-07 13:40:00,40.51,40.52,40.46,40.52,31800.0,23.9085,23.9145,23.879,23.9145,31800.0
2006-08-07 13:50:00,40.53,40.53,40.43,40.43,10600.0,23.9204,23.9204,23.8613,23.8613,10600.0
2006-08-07 14:00:00,40.42,40.44,40.39,40.39,29400.0,23.8554,23.8672,23.8377,23.8377,29400.0
2006-08-07 14:10:00,40.39,40.45,40.36,40.45,37400.0,23.8377,23.8731,23.82,23.8731,37400.0
2006-08-07 14:20:00,40.46,40.48,40.37,40.37,42000.0,23.879,23.8908,23.8259,23.8259,42000.0
2006-08-07 14:30:00,40.36,40.44,40.34,40.42,34800.0,23.82,23.8672,23.8082,23.8554,34800.0
2006-08-07 14:40:00,40.42,40.45,40.35,40.45,35200.0,23.8554,23.8731,23.8141,23.8731,35200.0
2006-08-07 14:50:00,40.45,40.49,40.44,40.48,48400.0,23.8731,23.8967,23.8672,23.8908,48400.0
2006-08-07 15:00:00,40.47,40.48,40.33,40.34,44600.0,23.8849,23.8908,23.8023,23.8082,44600.0
2006-08-07 15:10:00,40.33,40.36,40.3,40.34,82800.0,23.8023,23.82,23.7846,23.8082,82800.0
2006-08-07 15:20:00,40.35,40.46,40.35,40.45,89200.0,23.8141,23.879,23.8141,23.8731,89200.0
2006-08-07 15:30:00,40.45,40.46,40.4,40.45,49000.0,23.8731,23.879,23.8436,23.8731,49000.0
2006-08-07 15:40:00,40.45,40.45,40.38,40.4,54200.0,23.8731,23.8731,23.8318,23.8436,54200.0
2006-08-07 15:50:00,40.4,40.43,40.38,40.41,53800.0,23.8436,23.8613,23.8318,23.8495,53800.0
2006-08-08 09:30:00,40.41,40.45,40.25,40.32,118600.0,23.8495,23.8731,23.7551,23.7964,118600.0
2006-08-08 09:40:00,40.32,40.34,40.18,40.26,93000.0,23.7964,23.8082,23.7138,23.761,93000.0
2006-08-08 09:50:00,40.26,40.4,40.26,40.27,64000.0,23.761,23.8436,23.761,23.7669,64000.0
2006-08-08 10:00:00,40.27,40.44,40.25,40.4,68600.0,23.7669,23.8672,23.7551,23.8436,68600.0
2006-08-08 10:10:00,40.4,40.44,40.35,40.38,54400.0,23.8436,23.8672,23.8141,23.8318,54400.0
2006-08-08 10:20:00,40.38,40.38,40.31,40.32,55000.0,23.8318,23.8318,23.7905,23.7964,55000.0
2006-08-08 10:30:00,40.32,40.36,40.28,40.29,39200.0,23.7964,23.82,23.7728,23.7787,39200.0
2006-08-08 10:40:00,40.27,40.33,40.27,40.27,39600.0,23.7669,23.8023,23.7669,23.7669,39600.0
2006-08-08 10:50:00,40.27,40.27,40.22,40.23,27000.0,23.7669,23.7669,23.7374,23.7433,27000.0
2006-08-08 11:00:00,40.23,40.25,40.19,40.25,85600.0,23.7433,23.7551,23.7197,23.7551,85600.0
2006-08-08 11:10:00,40.24,40.3,40.23,40.29,113200.0,23.7492,23.7846,23.7433,23.7787,113200.0
2006-08-08 11:20:00,40.29,40.35,40.29,40.32,37800.0,23.7787,23.8141,23.7787,23.7964,37800.0
2006-08-08 11:30:00,40.32,40.35,40.27,40.27,50000.0,23.7964,23.8141,23.7669,23.7669,50000.0
2006-08-08 11:40:00,40.28,40.3,40.27,40.27,25800.0,23.7728,23.7846,23.7669,23.7669,25800.0
2006-08-08 11:50:00,40.27,40.27,40.22,40.22,29600.0,23.7669,23.7669,23.7374,23.7374,29600.0
2006-08-08 12:00:00,40.23,40.23,40.19,40.21,28000.0,23.7433,23.7433,23.7197,23.7315,28000.0
2006-08-08 12:10:00,40.2,40.21,40.19,40.2,35000.0,23.7256,23.7315,23.7197,23.7256,35000.0
2006-08-08 12:20:00,40.19,40.2,40.15,40.15,33600.0,23.7197,23.7256,23.6961,23.6961,33600.0
2006-08-08 12:30:00,40.15,40.17,40.12,40.16,55400.0,23.6961,23.7079,23.6784,23.702,55400.0
2006-08-08 12:40:00,40.15,40.15,40.1,40.14,33000.0,23.6961,23.6961,23.6666,23.6902,33000.0
2006-08-08 12:50:00,40.15,40.2,40.14,40.16,54600.0,23.6961,23.7256,23.6902,23.702,54600.0
2006-08-08 13:00:00,40.16,40.17,40.14,40.16,45200.0,23.702,23.7079,23.6902,23.702,45200.0
2006-08-08 13:10:00,40.17,40.18,40.12,40.13,35000.0,23.7079,23.7138,23.6784,23.6843,35000.0
2006-08-08 13:20:00,40.13,40.19,40.13,40.19,37000.0,23.6843,23.7197,23.6843,23.7197,37000.0
2006-08-08 13:30:00,40.19,40.26,40.19,40.22,64800.0,23.7197,23.761,23.7197,23.7374,64800.0
2006-08-08 13:40:00,40.22,40.22,40.1,40.12,54400.0,23.7374,23.7374,23.6666,23.6784,54400.0
2006-08-08 13:50:00,40.1,40.15,40.06,40.07,127200.0,23.6666,23.6961,23.643,23.6489,127200.0
2006-08-08 14:00:00,40.08,40.12,40.05,40.12,53400.0,23.6548,23.6784,23.6371,23.6784,53400.0
2006-08-08 14:10:00,40.11,40.38,40.1,40.22,95600.0,23.6725,23.8318,23.6666,23.7374,95600.0
2006-08-08 14:20:00,40.23,40.31,39.84,39.96,177000.0,23.7433,23.7905,23.5131,23.5839,177000.0
2006-08-08 14:30:00,39.98,40.0,39.88,39.93,108600.0,23.5957,23.6076,23.5367,23.5662,108600.0
2006-08-08 14:40:00,39.93,40.08,39.85,39.9,136400.0,23.5662,23.6548,23.519,23.5485,136400.0
2006-08-08 14:50:00,39.9,39.97,39.82,39.83,112400.0,23.5485,23.5898,23.5013,23.5072,112400.0
2006-08-08 15:00:00,39.84,39.9,39.81,39.88,172600.0,23.5131,23.5485,23.4954,23.5367,172600.0
2006-08-08 15:10:00,39.87,39.87,39.76,39.77,72000.0,23.5308,23.5308,23.4659,23.4718,72000.0
2006-08-08 15:20:00,39.76,39.81,39.69,39.81,121800.0,23.4659,23.4954,23.4246,23.4954,121800.0
2006-08-08 15:30:00,39.81,39.81,39.6,39.6,141600.0,23.4954,23.4954,23.3715,23.3715,141600.0
2006-08-08 15:40:00,39.6,39.69,39.58,39.67,114000.0,23.3715,23.4246,23.3597,23.4128,114000.0
2006-08-08 15:50:00,39.66,39.71,39.63,39.69,168600.0,23.4069,23.4364,23.3892,23.4246,168600.0
2006-08-09 09:30:00,39.71,39.92,39.71,39.77,111600.0,23.5698,23.6944,23.5698,23.6054,111600.0
2006-08-09 09:40:00,39.76,39.91,39.76,39.86,90400.0,23.5995,23.6885,23.5995,23.6588,90400.0
2006-08-09 09:50:00,39.87,39.88,39.6,39.62,108200.0,23.6647,23.6707,23.5045,23.5164,108200.0
2006-08-09 10:00:00,39.6,39.62,39.45,39.52,141600.0,23.5045,23.5164,23.4155,23.457,141600.0
2006-08-09 10:10:00,39.52,39.52,39.48,39.49,64200.0,23.457,23.457,23.4333,23.4392,64200.0
2006-08-09 10:20:00,39.49,39.55,39.48,39.51,79800.0,23.4392,23.4748,23.4333,23.4511,79800.0
2006-08-09 10:30:00,39.51,39.54,39.37,39.42,84200.0,23.4511,23.4689,23.368,23.3977,84200.0
2006-08-09 10:40:00,39.41,39.52,39.4,39.51,112000.0,23.3917,23.457,23.3858,23.4511,112000.0
2006-08-09 10:50:00,39.51,39.57,39.5,39.52,57800.0,23.4511,23.4867,23.4451,23.457,57800.0
2006-08-09 11:00:00,39.52,39.59,39.49,39.55,97800.0,23.457,23.4986,23.4392,23.4748,97800.0
2006-08-09 11:10:00,39.54,39.58,39.52,39.56,84200.0,23.4689,23.4926,23.457,23.4807,84200.0
2006-08-09 11:20:00,39.56,39.66,39.54,39.66,55200.0,23.4807,23.5401,23.4689,23.5401,55200.0
2006-08-09 11:30:00,39.64,39.69,39.6,39.68,104200.0,23.5282,23.5579,23.5045,23.552,104200.0
2006-08-09 11:40:00,39.69,39.8,39.68,39.79,62400.0,23.5579,23.6232,23.552,23.6173,62400.0
2006-08-09 11:50:00,39.79,39.85,39.78,39.79,53400.0,23.6173,23.6529,23.6113,23.6173,53400.0
2006-08-09 12:00:00,39.79,39.79,39.75,39.77,76000.0,23.6173,23.6173,23.5935,23.6054,76000.0
2006-08-09 12:10:00,39.77,39.77,39.72,39.76,97400.0,23.6054,23.6054,23.5757,23.5995,97400.0
2006-08-09 12:20:00,39.76,39.76,39.63,39.63,60000.0,23.5995,23.5995,23.5223,23.5223,60000.0
2006-08-09 12:30:00,39.63,39.7,39.63,39.68,46000.0,23.5223,23.5638,23.5223,23.552,46000.0
2006-08-09 12:40:00,39.67,39.67,39.57,39.58,64600.0,23.546,23.546,23.4867,23.4926,64600.0
2006-08-09 12:50:00,39.57,39.57,39.51,39.51,28400.0,23.4867,23.4867,23.4511,23.4511,28400.0
2006-08-09 13:00:00,39.51,39.59,39.45,39.57,49200.0,23.4511,23.4986,23.4155,23.4867,49200.0
2006-08-09 13:10:00,39.57,39.59,39.42,39.47,53600.0,23.4867,23.4986,23.3977,23.4273,53600.0
2006-08-09 13:20:00,39.44,39.49,39.4,39.45,48800.0,23.4095,23.4392,23.3858,23.4155,48800.0
2006-08-09 13:30:00,39.45,39.46,39.4,39.46,38600.0,23.4155,23.4214,23.3858,23.4214,38600.0
2006-08-09 13:40:00,39.46,39.55,39.46,39.49,46600.0,23.4214,23.4748,23.4214,23.4392,46600.0
2006-08-09 13:50:00,39.49,39.57,39.46,39.46,42000.0,23.4392,23.4867,23.4214,23.4214,42000.0
2006-08-09 14:00:00,39.46,39.63,39.44,39.54,65000.0,23.4214,23.5223,23.4095,23.4689,65000.0
2006-08-09 14:10:00,39.54,39.55,39.44,39.44,32800.0,23.4689,23.4748,23.4095,23.4095,32800.0
2006-08-09 14:20:00,39.43,39.48,39.42,39.47,65400.0,23.4036,23.4333,23.3977,23.4273,65400.0
2006-08-09 14:30:00,39.49,39.52,39.43,39.47,36800.0,23.4392,23.457,23.4036,23.4273,36800.0
2006-08-09 14:40:00,39.48,39.49,39.35,39.35,46800.0,23.4333,23.4392,23.3561,23.3561,46800.0
2006-08-09 14:50:00,39.35,39.35,39.29,39.29,47800.0,23.3561,23.3561,23.3205,23.3205,47800.0
2006-08-09 15:00:00,39.29,39.31,39.26,39.27,69800.0,23.3205,23.3324,23.3027,23.3086,69800.0
2006-08-09 15:10:00,39.27,39.28,39.18,39.26,73200.0,23.3086,23.3146,23.2552,23.3027,73200.0
2006-08-09 15:20:00,39.26,39.28,39.16,39.17,61200.0,23.3027,23.3146,23.2433,23.2493,61200.0
2006-08-09 15:30:00,39.16,39.19,39.12,39.18,50400.0,23.2433,23.2611,23.2196,23.2552,50400.0
2006-08-09 15:40:00,39.17,39.21,39.1,39.11,56600.0,23.2493,23.273,23.2077,23.2137,56600.0
2006-08-09 15:50:00,39.1,39.11,39.02,39.07,101800.0,23.2077,23.2137,23.1602,23.1899,101800.0
2006-08-10 09:30:00,38.93,39.12,38.93,38.96,86400.0,23.1068,23.2196,23.1068,23.1246,86400.0
2006-08-10 09:40:00,38.95,38.98,38.77,38.94,115200.0,23.1187,23.1365,23.0118,23.1127,115200.0
2006-08-10 09:50:00,38.95,39.0,38.9,38.92,101800.0,23.1187,23.1484,23.089,23.1009,101800.0
2006-08-10 10:00:00,38.95,38.96,38.77,38.8,74400.0,23.1187,23.1246,23.0118,23.0297,74400.0
2006-08-10 10:10:00,38.77,38.88,38.71,38.82,75400.0,23.0118,23.0771,22.9762,23.0415,75400.0
2006-08-10 10:20:00,38.82,38.9,38.79,38.9,68000.0,23.0415,23.089,23.0237,23.089,68000.0
2006-08-10 10:30:00,38.9,38.98,38.88,38.96,165800.0,23.089,23.1365,23.0771,23.1246,165800.0
2006-08-10 10:40:00,38.96,38.99,38.74,38.81,87800.0,23.1246,23.1424,22.994,23.0356,87800.0
2006-08-10 10:50:00,38.8,39.0,38.79,38.99,88600.0,23.0297,23.1484,23.0237,23.1424,88600.0
2006-08-10 11:00:00,39.0,39.1,38.96,39.08,56400.0,23.1484,23.2077,23.1246,23.1958,56400.0
2006-08-10 11:10:00,39.08,39.26,39.07,39.26,84600.0,23.1958,23.3027,23.1899,23.3027,84600.0
2006-08-10 11:20:00,39.27,39.3,39.17,39.21,47800.0,23.3086,23.3264,23.2493,23.273,47800.0
2006-08-10 11:30:00,39.21,39.21,39.06,39.08,39200.0,23.273,23.273,23.184,23.1958,39200.0
2006-08-10 11:40:00,39.08,39.09,38.99,38.99,35000.0,23.1958,23.2018,23.1424,23.1424,35000.0
2006-08-10 11:50:00,38.99,39.12,38.99,39.1,41200.0,23.1424,23.2196,23.1424,23.2077,41200.0
2006-08-10 12:00:00,39.1,39.2,39.1,39.2,45400.0,23.2077,23.2671,23.2077,23.2671,45400.0
2006-08-10 12:10:00,39.18,39.24,39.11,39.11,37800.0,23.2552,23.2908,23.2137,23.2137,37800.0
2006-08-10 12:20:00,39.1,39.25,39.08,39.24,46600.0,23.2077,23.2967,23.1958,23.2908,46600.0
2006-08-10 12:30:00,39.24,39.27,39.23,39.27,39800.0,23.2908,23.3086,23.2849,23.3086,39800.0
2006-08-10 12:40:00,39.27,39.3,39.25,39.27,59600.0,23.3086,23.3264,23.2967,23.3086,59600.0
2006-08-10 12:50:00,39.27,39.3,39.23,39.3,25800.0,23.3086,23.3264,23.2849,23.3264,25800.0
2006-08-10 13:00:00,39.3,39.3,39.17,39.17,33600.0,23.3264,23.3264,23.2493,23.2493,33600.0
2006-08-10 13:10:00,39.16,39.24,39.16,39.22,37400.0,23.2433,23.2908,23.2433,23.2789,37400.0
2006-08-10 13:20:00,39.22,39.23,39.19,39.2,23800.0,23.2789,23.2849,23.2611,23.2671,23800.0
2006-08-10 13:30:00,39.19,39.31,39.19,39.31,39600.0,23.2611,23.3324,23.2611,23.3324,39600.0
2006-08-10 13:40:00,39.31,39.42,39.3,39.38,46000.0,23.3324,23.3977,23.3264,23.3739,46000.0
2006-08-10 13:50:00,39.38,39.39,39.34,39.38,36000.0,23.3739,23.3798,23.3502,23.3739,36000.0
2006-08-10 14:00:00,39.37,39.52,39.37,39.52,66800.0,23.368,23.457,23.368,23.457,66800.0
2006-08-10 14:10:00,39.52,39.56,39.47,39.52,42600.0,23.457,23.4807,23.4273,23.457,42600.0
2006-08-10 14:20:00,39.52,39.57,39.47,39.52,58200.0,23.457,23.4867,23.4273,23.457,58200.0
2006-08-10 14:30:00,39.5,39.5,39.45,39.48,45200.0,23.4451,23.4451,23.4155,23.4333,45200.0
2006-08-10 14:40:00,39.47,39.52,39.33,39.33,56400.0,23.4273,23.457,23.3442,23.3442,56400.0
2006-08-10 14:50:00,39.33,39.45,39.33,39.45,70600.0,23.3442,23.4155,23.3442,23.4155,70600.0
2006-08-10 15:00:00,39.44,39.45,39.32,39.38,104200.0,23.4095,23.4155,23.3383,23.3739,104200.0
2006-08-10 15:10:00,39.38,39.49,39.34,39.48,115400.0,23.3739,23.4392,23.3502,23.4333,115400.0
2006-08-10 15:20:00,39.48,39.51,39.37,39.38,57400.0,23.4333,23.4511,23.368,23.3739,57400.0
2006-08-10 15:30:00,39.38,39.52,39.37,39.51,73000.0,23.3739,23.457,23.368,23.4511,73000.0
2006-08-10 15:40:00,39.51,39.62,39.49,39.6,97600.0,23.4511,23.5164,23.4392,23.5045,97600.0
2006-08-10 15:50:00,39.61,39.61,39.46,39.47,121600.0,23.5104,23.5104,23.4214,23.4273,121600.0
2006-08-11 09:30:00,39.33,39.33,39.23,39.24,57400.0,23.3442,23.3442,23.2849,23.2908,57400.0
2006-08-11 09:40:00,39.23,39.39,39.18,39.34,52000.0,23.2849,23.3798,23.2552,23.3502,52000.0
2006-08-11 09:50:00,39.34,39.34,39.23,39.3,37800.0,23.3502,23.3502,23.2849,23.3264,37800.0
2006-08-11 10:00:00,39.3,39.34,39.23,39.33,83800.0,23.3264,23.3502,23.2849,23.3442,83800.0
2006-08-11 10:10:00,39.32,39.42,39.32,39.42,65600.0,23.3383,23.3977,23.3383,23.3977,65600.0
2006-08-11 10:20:00,39.43,39.52,39.43,39.5,54600.0,23.4036,23.457,23.4036,23.4451,54600.0
2006-08-11 10:30:00,39.5,39.58,39.5,39.55,71200.0,23.4451,23.4926,23.4451,23.4748,71200.0
2006-08-11 10:40:00,39.55,39.57,39.47,39.55,157400.0,23.4748,23.4867,23.4273,23.4748,157400.0
2006-08-11 10:50:00,39.52,39.62,39.52,39.58,43800.0,23.457,23.5164,23.457,23.4926,43800.0
2006-08-11 11:00:00,39.58,39.62,39.56,39.58,32800.0,23.4926,23.5164,23.4807,23.4926,32800.0
2006-08-11 11:10:00,39.59,39.65,39.56,39.62,57600.0,23.4986,23.5342,23.4807,23.5164,57600.0
2006-08-11 11:20:00,39.61,39.63,39.58,39.62,79400.0,23.5104,23.5223,23.4926,23.5164,79400.0
2006-08-11 11:30:00,39.61,39.66,39.6,39.63,60000.0,23.5104,23.5401,23.5045,23.5223,60000.0
2006-08-11 11:40:00,39.63,39.64,39.6,39.63,49400.0,23.5223,23.5282,23.5045,23.5223,49400.0
2006-08-11 11:50:00,39.64,39.67,39.59,39.6,117400.0,23.5282,23.546,23.4986,23.5045,117400.0
2006-08-11 12:00:00,39.6,39.63,39.58,39.63,40200.0,23.5045,23.5223,23.4926,23.5223,40200.0
2006-08-11 12:10:00,39.64,39.72,39.63,39.68,118800.0,23.5282,23.5757,23.5223,23.552,118800.0
2006-08-11 12:20:00,39.68,39.69,39.6,39.62,62600.0,23.552,23.5579,23.5045,23.5164,62600.0
2006-08-11 12:30:00,39.62,39.65,39.6,39.63,72200.0,23.5164,23.5342,23.5045,23.5223,72200.0
2006-08-11 12:40:00,39.62,39.62,39.58,39.59,95600.0,23.5164,23.5164,23.4926,23.4986,95600.0
2006-08-11 12:50:00,39.59,39.6,39.55,39.58,66400.0,23.4986,23.5045,23.4748,23.4926,66400.0
2006-08-11 13:00:00,39.59,39.61,39.54,39.6,79200.0,23.4986,23.5104,23.4689,23.5045,79200.0
2006-08-11 13:10:00,39.6,39.6,39.54,39.54,42200.0,23.5045,23.5045,23.4689,23.4689,42200.0
2006-08-11 13:20:00,39.55,39.58,39.49,39.56,104200.0,23.4748,23.4926,23.4392,23.4807,104200.0
2006-08-11 13:30:00,39.56,39.56,39.42,39.49,92400.0,23.4807,23.4807,23.3977,23.4392,92400.0
2006-08-11 13:40:00,39.48,39.54,39.48,39.5,33200.0,23.4333,23.4689,23.4333,23.4451,33200.0
2006-08-11 13:50:00,39.5,39.63,39.49,39.6,40600.0,23.4451,23.5223,23.4392,23.5045,40600.0
2006-08-11 14:00:00,39.6,39.68,39.58,39.59,54600.0,23.5045,23.552,23.4926,23.4986,54600.0
2006-08-11 14:10:00,39.58,39.61,39.55,39.6,40600.0,23.4926,23.5104,23.4748,23.5045,40600.0
2006-08-11 14:20:00,39.6,39.62,39.51,39.52,50000.0,23.5045,23.5164,23.4511,23.457,50000.0
2006-08-11 14:30:00,39.52,39.65,39.52,39.62,96400.0,23.457,23.5342,23.457,23.5164,96400.0
2006-08-11 14:40:00,39.6,39.66,39.53,39.55,54400.0,23.5045,23.5401,23.4629,23.4748,54400.0
2006-08-11 14:50:00,39.53,39.64,39.52,39.62,37400.0,23.4629,23.5282,23.457,23.5164,37400.0
2006-08-11 15:00:00,39.62,39.69,39.59,39.66,78800.0,23.5164,23.5579,23.4986,23.5401,78800.0
2006-08-11 15:10:00,39.65,39.66,39.6,39.6,91400.0,23.5342,23.5401,23.5045,23.5045,91400.0
2006-08-11 15:20:00,39.6,39.7,39.58,39.69,89800.0,23.5045,23.5638,23.4926,23.5579,89800.0
2006-08-11 15:30:00,39.68,39.72,39.63,39.72,101800.0,23.552,23.5757,23.5223,23.5757,101800.0
2006-08-11 15:40:00,39.71,39.79,39.69,39.7,102200.0,23.5698,23.6173,23.5579,23.5638,102200.0
2006-08-11 15:50:00,39.71,39.74,39.68,39.68,84400.0,23.5698,23.5876,23.552,23.552,84400.0
2006-08-14 09:30:00,40.05,40.19,39.99,40.19,120000.0,23.7716,23.8547,23.736,23.8547,120000.0
2006-08-14 09:40:00,40.2,40.4,40.2,40.3,114200.0,23.8606,23.9793,23.8606,23.92,114200.0
2006-08-14 09:50:00,40.3,40.4,40.3,40.34,63200.0,23.92,23.9793,23.92,23.9437,63200.0
2006-08-14 10:00:00,40.32,40.38,40.3,40.33,96600.0,23.9318,23.9675,23.92,23.9378,96600.0
2006-08-14 10:10:00,40.33,40.33,40.23,40.23,50000.0,23.9378,23.9378,23.8784,23.8784,50000.0
2006-08-14 10:20:00,40.23,40.24,40.17,40.19,141400.0,23.8784,23.8844,23.8428,23.8547,141400.0
2006-08-14 10:30:00,40.19,40.22,40.13,40.15,79000.0,23.8547,23.8725,23.8191,23.8309,79000.0
2006-08-14 10:40:00,40.15,40.2,40.14,40.19,59600.0,23.8309,23.8606,23.825,23.8547,59600.0
2006-08-14 10:50:00,40.19,40.23,40.1,40.15,64600.0,23.8547,23.8784,23.8013,23.8309,64600.0
2006-08-14 11:00:00,40.15,40.25,40.12,40.24,86400.0,23.8309,23.8903,23.8131,23.8844,86400.0
2006-08-14 11:10:00,40.24,40.35,40.24,40.3,51400.0,23.8844,23.9497,23.8844,23.92,51400.0
2006-08-14 11:20:00,40.3,40.3,40.23,40.24,43200.0,23.92,23.92,23.8784,23.8844,43200.0
2006-08-14 11:30:00,40.24,40.26,40.21,40.26,34800.0,23.8844,23.8962,23.8666,23.8962,34800.0
2006-08-14 11:40:00,40.25,40.28,40.21,40.26,41200.0,23.8903,23.9081,23.8666,23.8962,41200.0
2006-08-14 11:50:00,40.26,40.29,40.24,40.27,31400.0,23.8962,23.914,23.8844,23.9022,31400.0
2006-08-14 12:00:00,40.28,40.3,40.24,40.24,30200.0,23.9081,23.92,23.8844,23.8844,30200.0
2006-08-14 12:10:00,40.24,40.38,40.24,40.37,38400.0,23.8844,23.9675,23.8844,23.9615,38400.0
2006-08-14 12:20:00,40.37,40.4,40.35,40.38,29200.0,23.9615,23.9793,23.9497,23.9675,29200.0
2006-08-14 12:30:00,40.38,40.38,40.35,40.35,13800.0,23.9675,23.9675,23.9497,23.9497,13800.0
2006-08-14 12:40:00,40.36,40.36,40.34,40.34,26800.0,23.9556,23.9556,23.9437,23.9437,26800.0
2006-08-14 12:50:00,40.34,40.34,40.3,40.3,36200.0,23.9437,23.9437,23.92,23.92,36200.0
2006-08-14 13:00:00,40.3,40.3,40.25,40.25,40400.0,23.92,23.92,23.8903,23.8903,40400.0
2006-08-14 13:10:00,40.26,40.26,40.24,40.25,44600.0,23.8962,23.8962,23.8844,23.8903,44600.0
2006-08-14 13:20:00,40.25,40.25,40.19,40.19,25600.0,23.8903,23.8903,23.8547,23.8547,25600.0
2006-08-14 13:30:00,40.19,40.2,40.17,40.18,61800.0,23.8547,23.8606,23.8428,23.8487,61800.0
2006-08-14 13:40:00,40.18,40.22,40.16,40.22,55400.0,23.8487,23.8725,23.8369,23.8725,55400.0
2006-08-14 13:50:00,40.22,40.22,40.15,40.16,17400.0,23.8725,23.8725,23.8309,23.8369,17400.0
2006-08-14 14:00:00,40.15,40.19,40.02,40.06,46000.0,23.8309,23.8547,23.7538,23.7775,46000.0
2006-08-14 14:10:00,40.06,40.06,39.96,39.98,30200.0,23.7775,23.7775,23.7182,23.73,30200.0
2006-08-14 14:20:00,39.97,39.99,39.93,39.99,56800.0,23.7241,23.736,23.7004,23.736,56800.0
2006-08-14 14:30:00,39.99,40.02,39.94,40.0,60000.0,23.736,23.7538,23.7063,23.7419,60000.0
2006-08-14 14:40:00,40.01,40.01,39.92,39.95,50400.0,23.7478,23.7478,23.6944,23.7122,50400.0
2006-08-14 14:50:00,39.95,39.95,39.81,39.81,48800.0,23.7122,23.7122,23.6291,23.6291,48800.0
2006-08-14 15:00:00,39.81,39.82,39.74,39.76,70400.0,23.6291,23.6351,23.5876,23.5995,70400.0
2006-08-14 15:10:00,39.75,39.8,39.73,39.76,43000.0,23.5935,23.6232,23.5817,23.5995,43000.0
2006-08-14 15:20:00,39.74,39.88,39.72,39.84,57600.0,23.5876,23.6707,23.5757,23.6469,57600.0
2006-08-14 15:30:00,39.85,39.88,39.76,39.76,56000.0,23.6529,23.6707,23.5995,23.5995,56000.0
2006-08-14 15:40:00,39.74,39.82,39.74,39.78,49400.0,23.5876,23.6351,23.5876,23.6113,49400.0
2006-08-14 15:50:00,39.77,39.8,39.73,39.77,51200.0,23.6054,23.6232,23.5817,23.6054,51200.0
2006-08-15 09:30:00,40.1,40.15,40.0,40.09,86600.0,23.8013,23.8309,23.7419,23.7953,86600.0
2006-08-15 09:40:00,40.08,40.23,40.08,40.16,55200.0,23.7894,23.8784,23.7894,23.8369,55200.0
2006-08-15 09:50:00,40.18,40.19,40.07,40.14,36800.0,23.8487,23.8547,23.7835,23.825,36800.0
2006-08-15 10:00:00,40.16,40.21,40.08,40.21,28400.0,23.8369,23.8666,23.7894,23.8666,28400.0
2006-08-15 10:10:00,40.21,40.28,40.18,40.28,43200.0,23.8666,23.9081,23.8487,23.9081,43200.0
2006-08-15 10:20:00,40.28,40.33,40.27,40.3,41600.0,23.9081,23.9378,23.9022,23.92,41600.0
2006-08-15 10:30:00,40.3,40.38,40.3,40.35,37200.0,23.92,23.9675,23.92,23.9497,37200.0
2006-08-15 10:40:00,40.33,40.49,40.33,40.43,97200.0,23.9378,24.0327,23.9378,23.9971,97200.0
2006-08-15 10:50:00,40.43,40.43,40.31,40.33,33000.0,23.9971,23.9971,23.9259,23.9378,33000.0
2006-08-15 11:00:00,40.33,40.39,40.32,40.39,62600.0,23.9378,23.9734,23.9318,23.9734,62600.0
2006-08-15 11:10:00,40.38,40.42,40.32,40.32,85400.0,23.9675,23.9912,23.9318,23.9318,85400.0
2006-08-15 11:20:00,40.32,40.34,40.26,40.34,56400.0,23.9318,23.9437,23.8962,23.9437,56400.0
2006-08-15 11:30:00,40.32,40.33,40.27,40.27,26000.0,23.9318,23.9378,23.9022,23.9022,26000.0
2006-08-15 11:40:00,40.27,40.29,40.23,40.26,52600.0,23.9022,23.914,23.8784,23.8962,52600.0
2006-08-15 11:50:00,40.27,40.33,40.26,40.27,29800.0,23.9022,23.9378,23.8962,23.9022,29800.0
2006-08-15 12:00:00,40.27,40.32,40.27,40.29,36000.0,23.9022,23.9318,23.9022,23.914,36000.0
2006-08-15 12:10:00,40.29,40.34,40.27,40.3,25000.0,23.914,23.9437,23.9022,23.92,25000.0
2006-08-15 12:20:00,40.3,40.31,40.27,40.29,18400.0,23.92,23.9259,23.9022,23.914,18400.0
2006-08-15 12:30:00,40.29,40.29,40.24,40.26,13200.0,23.914,23.914,23.8844,23.8962,13200.0
2006-08-15 12:40:00,40.26,40.29,40.24,40.29,39800.0,23.8962,23.914,23.8844,23.914,39800.0
2006-08-15 12:50:00,40.29,40.31,40.25,40.31,35200.0,23.914,23.9259,23.8903,23.9259,35200.0
2006-08-15 13:00:00,40.31,40.31,40.17,40.18,46400.0,23.9259,23.9259,23.8428,23.8487,46400.0
2006-08-15 13:10:00,40.18,40.18,40.13,40.13,13800.0,23.8487,23.8487,23.8191,23.8191,13800.0
2006-08-15 13:20:00,40.13,40.22,40.13,40.18,47200.0,23.8191,23.8725,23.8191,23.8487,47200.0
2006-08-15 13:30:00,40.16,40.26,40.16,40.19,28200.0,23.8369,23.8962,23.8369,23.8547,28200.0
2006-08-15 13:40:00,40.19,40.22,40.15,40.18,26800.0,23.8547,23.8725,23.8309,23.8487,26800.0
2006-08-15 13:50:00,40.17,40.21,40.14,40.19,11400.0,23.8428,23.8666,23.825,23.8547,11400.0
2006-08-15 14:00:00,40.19,40.24,40.15,40.22,33600.0,23.8547,23.8844,23.8309,23.8725,33600.0
2006-08-15 14:10:00,40.24,40.3,40.24,40.27,41200.0,23.8844,23.92,23.8844,23.9022,41200.0
2006-08-15 14:20:00,40.26,40.33,40.24,40.29,30800.0,23.8962,23.9378,23.8844,23.914,30800.0
2006-08-15 14:30:00,40.3,40.31,40.27,40.28,46400.0,23.92,23.9259,23.9022,23.9081,46400.0
2006-08-15 14:40:00,40.28,40.33,40.27,40.3,42400.0,23.9081,23.9378,23.9022,23.92,42400.0
2006-08-15 14:50:00,40.3,40.3,40.27,40.27,55800.0,23.92,23.92,23.9022,23.9022,55800.0
2006-08-15 15:00:00,40.27,40.29,40.22,40.28,62800.0,23.9022,23.914,23.8725,23.9081,62800.0
2006-08-15 15:10:00,40.28,40.29,40.24,40.27,53200.0,23.9081,23.914,23.8844,23.9022,53200.0
2006-08-15 15:20:00,40.27,40.35,40.25,40.34,84400.0,23.9022,23.9497,23.8903,23.9437,84400.0
2006-08-15 15:30:00,40.35,40.4,40.29,40.32,82800.0,23.9497,23.9793,23.914,23.9318,82800.0
2006-08-15 15:40:00,40.32,40.37,40.27,40.32,97800.0,23.9318,23.9615,23.9022,23.9318,97800.0
2006-08-15 15:50:00,40.35,40.35,40.29,40.35,97000.0,23.9497,23.9497,23.914,23.9497,97000.0
2006-08-16 09:30:00,40.7,40.75,40.54,40.59,98000.0,24.1574,24.1871,24.0624,24.0921,98000.0
2006-08-16 09:40:00,40.6,40.7,40.48,40.48,97400.0,24.098,24.1574,24.0268,24.0268,97400.0
2006-08-16 09:50:00,40.48,40.65,40.45,40.55,76800.0,24.0268,24.1277,24.009,24.0684,76800.0
2006-08-16 10:00:00,40.56,40.56,40.48,40.51,73600.0,24.0743,24.0743,24.0268,24.0446,73600.0
2006-08-16 10:10:00,40.5,40.52,40.43,40.43,47400.0,24.0387,24.0506,23.9971,23.9971,47400.0
2006-08-16 10:20:00,40.42,40.49,40.4,40.46,83400.0,23.9912,24.0327,23.9793,24.0149,83400.0
2006-08-16 10:30:00,40.46,40.48,40.44,40.47,129800.0,24.0149,24.0268,24.0031,24.0209,129800.0
2006-08-16 10:40:00,40.47,40.55,40.47,40.54,121800.0,24.0209,24.0684,24.0209,24.0624,121800.0
2006-08-16 10:50:00,40.54,40.57,40.51,40.52,112400.0,24.0624,24.0802,24.0446,24.0506,112400.0
2006-08-16 11:00:00,40.52,40.57,40.49,40.53,98400.0,24.0506,24.0802,24.0327,24.0565,98400.0
2006-08-16 11:10:00,40.53,40.57,40.46,40.56,81000.0,24.0565,24.0802,24.0149,24.0743,81000.0
2006-08-16 11:20:00,40.56,40.6,40.55,40.58,54800.0,24.0743,24.098,24.0684,24.0862,54800.0
2006-08-16 11:30:00,40.59,40.63,40.58,40.58,62200.0,24.0921,24.1158,24.0862,24.0862,62200.0
2006-08-16 11:40:00,40.58,40.61,40.58,40.6,39800.0,24.0862,24.104,24.0862,24.098,39800.0
2006-08-16 11:50:00,40.6,40.62,40.56,40.6,37200.0,24.098,24.1099,24.0743,24.098,37200.0
2006-08-16 12:00:00,40.6,40.62,40.59,40.59,67600.0,24.098,24.1099,24.0921,24.0921,67600.0
2006-08-16 12:10:00,40.59,40.67,40.58,40.64,106800.0,24.0921,24.1396,24.0862,24.1218,106800.0
2006-08-16 12:20:00,40.65,40.66,40.59,40.6,115200.0,24.1277,24.1337,24.0921,24.098,115200.0
2006-08-16 12:30:00,40.6,40.62,40.55,40.56,81400.0,24.098,24.1099,24.0684,24.0743,81400.0
2006-08-16 12:40:00,40.57,40.61,40.56,40.6,56800.0,24.0802,24.104,24.0743,24.098,56800.0
2006-08-16 12:50:00,40.6,40.6,40.53,40.56,67000.0,24.098,24.098,24.0565,24.0743,67000.0
2006-08-16 13:00:00,40.56,40.61,40.55,40.61,88200.0,24.0743,24.104,24.0684,24.104,88200.0
2006-08-16 13:10:00,40.6,40.63,40.59,40.63,127000.0,24.098,24.1158,24.0921,24.1158,127000.0
2006-08-16 13:20:00,40.63,40.64,40.6,40.63,77000.0,24.1158,24.1218,24.098,24.1158,77000.0
2006-08-16 13:30:00,40.63,40.66,40.6,40.63,83200.0,24.1158,24.1337,24.098,24.1158,83200.0
2006-08-16 13:40:00,40.6,40.65,40.58,40.63,154200.0,24.098,24.1277,24.0862,24.1158,154200.0
2006-08-16 13:50:00,40.63,40.64,40.58,40.64,137200.0,24.1158,24.1218,24.0862,24.1218,137200.0
2006-08-16 14:00:00,40.65,40.66,40.6,40.63,50800.0,24.1277,24.1337,24.098,24.1158,50800.0
2006-08-16 14:10:00,40.63,40.71,40.63,40.7,92800.0,24.1158,24.1633,24.1158,24.1574,92800.0
2006-08-16 14:20:00,40.69,40.71,40.67,40.69,118200.0,24.1515,24.1633,24.1396,24.1515,118200.0
2006-08-16 14:30:00,40.68,40.84,40.68,40.83,98600.0,24.1455,24.2405,24.1455,24.2346,98600.0
2006-08-16 14:40:00,40.83,40.99,40.83,40.98,139600.0,24.2346,24.3295,24.2346,24.3236,139600.0
2006-08-16 14:50:00,40.97,41.15,40.97,41.1,176000.0,24.3177,24.4245,24.3177,24.3948,176000.0
2006-08-16 15:00:00,41.1,41.37,41.1,41.36,269600.0,24.3948,24.5551,24.3948,24.5491,269600.0
2006-08-16 15:10:00,41.36,41.38,41.3,41.33,166200.0,24.5491,24.561,24.5135,24.5313,166200.0
2006-08-16 15:20:00,41.34,41.34,41.21,41.22,70000.0,24.5373,24.5373,24.4601,24.466,70000.0
2006-08-16 15:30:00,41.22,41.31,41.21,41.22,117200.0,24.466,24.5195,24.4601,24.466,117200.0
2006-08-16 15:40:00,41.22,41.24,41.2,41.2,126200.0,24.466,24.4779,24.4542,24.4542,126200.0
2006-08-16 15:50:00,41.2,41.22,41.18,41.2,178400.0,24.4542,24.466,24.4423,24.4542,178400.0
2006-08-17 09:30:00,41.29,41.38,41.28,41.33,32800.0,24.5076,24.561,24.5017,24.5313,32800.0
2006-08-17 09:40:00,41.3,41.33,41.2,41.29,44000.0,24.5135,24.5313,24.4542,24.5076,44000.0
2006-08-17 09:50:00,41.29,41.35,41.18,41.32,77800.0,24.5076,24.5432,24.4423,24.5254,77800.0
2006-08-17 10:00:00,41.32,41.33,41.22,41.32,86200.0,24.5254,24.5313,24.466,24.5254,86200.0
2006-08-17 10:10:00,41.31,41.31,41.19,41.23,47600.0,24.5195,24.5195,24.4482,24.472,47600.0
2006-08-17 10:20:00,41.24,41.26,41.21,41.21,44400.0,24.4779,24.4898,24.4601,24.4601,44400.0
2006-08-17 10:30:00,41.22,41.24,41.18,41.2,36600.0,24.466,24.4779,24.4423,24.4542,36600.0
2006-08-17 10:40:00,41.21,41.21,41.13,41.19,62400.0,24.4601,24.4601,24.4126,24.4482,62400.0
2006-08-17 10:50:00,41.19,41.24,41.08,41.16,148200.0,24.4482,24.4779,24.3829,24.4304,148200.0
2006-08-17 11:00:00,41.17,41.25,41.15,41.21,117400.0,24.4364,24.4838,24.4245,24.4601,117400.0
2006-08-17 11:10:00,41.23,41.34,41.23,41.32,64200.0,24.472,24.5373,24.472,24.5254,64200.0
2006-08-17 11:20:00,41.32,41.35,41.32,41.32,43800.0,24.5254,24.5432,24.5254,24.5254,43800.0
2006-08-17 11:30:00,41.31,41.33,41.2,41.22,50600.0,24.5195,24.5313,24.4542,24.466,50600.0
2006-08-17 11:40:00,41.23,41.32,41.2,41.27,34000.0,24.472,24.5254,24.4542,24.4957,34000.0
2006-08-17 11:50:00,41.3,41.3,41.16,41.2,41400.0,24.5135,24.5135,24.4304,24.4542,41400.0
2006-08-17 12:00:00,41.19,41.2,41.09,41.16,44800.0,24.4482,24.4542,24.3889,24.4304,44800.0
2006-08-17 12:10:00,41.16,41.17,41.13,41.13,42000.0,24.4304,24.4364,24.4126,24.4126,42000.0
2006-08-17 12:20:00,41.15,41.15,41.13,41.13,58800.0,24.4245,24.4245,24.4126,24.4126,58800.0
2006-08-17 12:30:00,41.13,41.13,41.05,41.05,95200.0,24.4126,24.4126,24.3651,24.3651,95200.0
2006-08-17 12:40:00,41.05,41.09,41.04,41.07,58200.0,24.3651,24.3889,24.3592,24.377,58200.0
2006-08-17 12:50:00,41.07,41.09,41.06,41.07,31200.0,24.377,24.3889,24.3711,24.377,31200.0
2006-08-17 13:00:00,41.07,41.08,41.05,41.06,44000.0,24.377,24.3829,24.3651,24.3711,44000.0
2006-08-17 13:10:00,41.06,41.15,41.05,41.15,41400.0,24.3711,24.4245,24.3651,24.4245,41400.0
2006-08-17 13:20:00,41.15,41.21,41.15,41.2,45600.0,24.4245,24.4601,24.4245,24.4542,45600.0
2006-08-17 13:30:00,41.21,41.23,41.17,41.23,30200.0,24.4601,24.472,24.4364,24.472,30200.0
2006-08-17 13:40:00,41.23,41.23,41.16,41.17,47600.0,24.472,24.472,24.4304,24.4364,47600.0
2006-08-17 13:50:00,41.19,41.19,41.07,41.1,43600.0,24.4482,24.4482,24.377,24.3948,43600.0
2006-08-17 14:00:00,41.1,41.1,41.07,41.07,44200.0,24.3948,24.3948,24.377,24.377,44200.0
2006-08-17 14:10:00,41.08,41.12,41.07,41.1,64600.0,24.3829,24.4067,24.377,24.3948,64600.0
2006-08-17 14:20:00,41.1,41.1,40.99,41.05,81200.0,24.3948,24.3948,24.3295,24.3651,81200.0
2006-08-17 14:30:00,41.05,41.06,41.02,41.04,67400.0,24.3651,24.3711,24.3473,24.3592,67400.0
2006-08-17 14:40:00,41.04,41.09,41.02,41.08,49000.0,24.3592,24.3889,24.3473,24.3829,49000.0
2006-08-17 14:50:00,41.08,41.17,41.07,41.13,56000.0,24.3829,24.4364,24.377,24.4126,56000.0
2006-08-17 15:00:00,41.13,41.23,41.08,41.21,54200.0,24.4126,24.472,24.3829,24.4601,54200.0
2006-08-17 15:10:00,41.2,41.24,41.15,41.22,84200.0,24.4542,24.4779,24.4245,24.466,84200.0
2006-08-17 15:20:00,41.22,41.23,41.1,41.1,72000.0,24.466,24.472,24.3948,24.3948,72000.0
2006-08-17 15:30:00,41.1,41.15,41.09,41.09,84400.0,24.3948,24.4245,24.3889,24.3889,84400.0
2006-08-17 15:40:00,41.09,41.09,40.99,40.99,94600.0,24.3889,24.3889,24.3295,24.3295,94600.0
2006-08-17 15:50:00,40.99,41.04,40.98,41.02,121000.0,24.3295,24.3592,24.3236,24.3473,121000.0
2006-08-18 09:30:00,41.07,41.17,41.03,41.1,208000.0,24.377,24.4364,24.3533,24.3948,208000.0
2006-08-18 09:40:00,41.15,41.34,41.13,41.22,77400.0,24.4245,24.5373,24.4126,24.466,77400.0
2006-08-18 09:50:00,41.22,41.22,40.88,40.88,56200.0,24.466,24.466,24.2642,24.2642,56200.0
2006-08-18 10:00:00,40.88,40.96,40.88,40.93,24400.0,24.2642,24.3117,24.2642,24.2939,24400.0
2006-08-18 10:10:00,40.93,40.93,40.85,40.9,48400.0,24.2939,24.2939,24.2464,24.2761,48400.0
2006-08-18 10:20:00,40.9,40.95,40.85,40.88,42200.0,24.2761,24.3058,24.2464,24.2642,42200.0
2006-08-18 10:30:00,40.9,40.94,40.82,40.92,55600.0,24.2761,24.2998,24.2286,24.288,55600.0
2006-08-18 10:40:00,40.92,40.97,40.92,40.94,17200.0,24.288,24.3177,24.288,24.2998,17200.0
2006-08-18 10:50:00,40.93,40.98,40.92,40.95,20000.0,24.2939,24.3236,24.288,24.3058,20000.0
2006-08-18 11:00:00,40.95,41.04,40.9,41.02,96400.0,24.3058,24.3592,24.2761,24.3473,96400.0
2006-08-18 11:10:00,41.0,41.04,40.99,41.02,12000.0,24.3355,24.3592,24.3295,24.3473,12000.0
2006-08-18 11:20:00,41.02,41.02,40.94,40.95,26600.0,24.3473,24.3473,24.2998,24.3058,26600.0
2006-08-18 11:30:00,40.95,40.96,40.88,40.91,28600.0,24.3058,24.3117,24.2642,24.282,28600.0
2006-08-18 11:40:00,40.92,40.99,40.91,40.99,12400.0,24.288,24.3295,24.282,24.3295,12400.0
2006-08-18 11:50:00,41.0,41.06,40.96,41.05,19400.0,24.3355,24.3711,24.3117,24.3651,19400.0
2006-08-18 12:00:00,41.05,41.06,40.99,41.0,14000.0,24.3651,24.3711,24.3295,24.3355,14000.0
2006-08-18 12:10:00,40.99,40.99,40.91,40.91,17800.0,24.3295,24.3295,24.282,24.282,17800.0
2006-08-18 12:20:00,40.91,40.99,40.9,40.98,14200.0,24.282,24.3295,24.2761,24.3236,14200.0
2006-08-18 12:30:00,40.97,40.98,40.9,40.9,9800.0,24.3177,24.3236,24.2761,24.2761,9800.0
2006-08-18 12:40:00,40.9,40.92,40.88,40.92,5600.0,24.2761,24.288,24.2642,24.288,5600.0
2006-08-18 12:50:00,40.92,40.93,40.87,40.87,17000.0,24.288,24.2939,24.2583,24.2583,17000.0
2006-08-18 13:00:00,40.88,40.88,40.83,40.85,37800.0,24.2642,24.2642,24.2346,24.2464,37800.0
2006-08-18 13:10:00,40.85,40.87,40.82,40.84,12200.0,24.2464,24.2583,24.2286,24.2405,12200.0
2006-08-18 13:20:00,40.84,40.87,40.79,40.81,21600.0,24.2405,24.2583,24.2108,24.2227,21600.0
2006-08-18 13:30:00,40.82,40.85,40.8,40.85,16600.0,24.2286,24.2464,24.2167,24.2464,16600.0
2006-08-18 13:40:00,40.85,40.93,40.79,40.85,34000.0,24.2464,24.2939,24.2108,24.2464,34000.0
2006-08-18 13:50:00,40.85,40.86,40.8,40.83,39800.0,24.2464,24.2524,24.2167,24.2346,39800.0
2006-08-18 14:00:00,40.84,40.93,40.81,40.88,20800.0,24.2405,24.2939,24.2227,24.2642,20800.0
2006-08-18 14:10:00,40.89,41.01,40.88,40.98,30800.0,24.2702,24.3414,24.2642,24.3236,30800.0
2006-08-18 14:20:00,40.99,41.01,40.98,41.01,25400.0,24.3295,24.3414,24.3236,24.3414,25400.0
2006-08-18 14:30:00,41.02,41.04,40.98,41.0,24200.0,24.3473,24.3592,24.3236,24.3355,24200.0
2006-08-18 14:40:00,41.0,41.03,40.98,41.0,32400.0,24.3355,24.3533,24.3236,24.3355,32400.0
2006-08-18 14:50:00,40.99,41.03,40.99,40.99,30400.0,24.3295,24.3533,24.3295,24.3295,30400.0
2006-08-18 15:00:00,41.0,41.04,40.97,41.04,24600.0,24.3355,24.3592,24.3177,24.3592,24600.0
2006-08-18 15:10:00,41.04,41.09,41.03,41.06,29600.0,24.3592,24.3889,24.3533,24.3711,29600.0
2006-08-18 15:20:00,41.06,41.1,41.06,41.1,31400.0,24.3711,24.3948,24.3711,24.3948,31400.0
2006-08-18 15:30:00,41.1,41.1,41.07,41.09,33600.0,24.3948,24.3948,24.377,24.3889,33600.0
2006-08-18 15:40:00,41.08,41.1,41.04,41.1,54600.0,24.3829,24.3948,24.3592,24.3948,54600.0
2006-08-18 15:50:00,41.1,41.1,41.04,41.04,43200.0,24.3948,24.3948,24.3592,24.3592,43200.0
2006-08-21 09:30:00,40.95,40.96,40.85,40.85,63200.0,24.3058,24.3117,24.2464,24.2464,63200.0
2006-08-21 09:40:00,40.85,40.89,40.68,40.7,43600.0,24.2464,24.2702,24.1455,24.1574,43600.0
2006-08-21 09:50:00,40.7,40.76,40.66,40.67,54200.0,24.1574,24.193,24.1337,24.1396,54200.0
2006-08-21 10:00:00,40.7,40.8,40.68,40.8,45200.0,24.1574,24.2167,24.1455,24.2167,45200.0
2006-08-21 10:10:00,40.8,40.89,40.77,40.88,33400.0,24.2167,24.2702,24.1989,24.2642,33400.0
2006-08-21 10:20:00,40.9,40.98,40.87,40.87,37400.0,24.2761,24.3236,24.2583,24.2583,37400.0
2006-08-21 10:30:00,40.85,40.87,40.83,40.85,20400.0,24.2464,24.2583,24.2346,24.2464,20400.0
2006-08-21 10:40:00,40.85,40.96,40.85,40.89,52600.0,24.2464,24.3117,24.2464,24.2702,52600.0
2006-08-21 10:50:00,40.87,40.9,40.87,40.89,14400.0,24.2583,24.2761,24.2583,24.2702,14400.0
2006-08-21 11:00:00,40.9,40.9,40.8,40.8,30400.0,24.2761,24.2761,24.2167,24.2167,30400.0
2006-08-21 11:10:00,40.8,40.81,40.74,40.8,27200.0,24.2167,24.2227,24.1811,24.2167,27200.0
2006-08-21 11:20:00,40.8,40.82,40.75,40.8,25600.0,24.2167,24.2286,24.1871,24.2167,25600.0
2006-08-21 11:30:00,40.8,40.85,40.79,40.8,25000.0,24.2167,24.2464,24.2108,24.2167,25000.0
2006-08-21 11:40:00,40.81,40.81,40.76,40.76,29200.0,24.2227,24.2227,24.193,24.193,29200.0
2006-08-21 11:50:00,40.76,40.8,40.75,40.76,22600.0,24.193,24.2167,24.1871,24.193,22600.0
2006-08-21 12:00:00,40.76,40.81,40.75,40.81,26600.0,24.193,24.2227,24.1871,24.2227,26600.0
2006-08-21 12:10:00,40.82,40.84,40.77,40.82,18400.0,24.2286,24.2405,24.1989,24.2286,18400.0
2006-08-21 12:20:00,40.83,40.84,40.82,40.82,6000.0,24.2346,24.2405,24.2286,24.2286,6000.0
2006-08-21 12:30:00,40.83,40.83,40.81,40.81,3800.0,24.2346,24.2346,24.2227,24.2227,3800.0
2006-08-21 12:40:00,40.81,40.82,40.81,40.82,8600.0,24.2227,24.2286,24.2227,24.2286,8600.0
2006-08-21 12:50:00,40.83,40.86,40.8,40.8,26200.0,24.2346,24.2524,24.2167,24.2167,26200.0
2006-08-21 13:00:00,40.79,40.82,40.79,40.81,8000.0,24.2108,24.2286,24.2108,24.2227,8000.0
2006-08-21 13:10:00,40.81,40.83,40.77,40.78,18200.0,24.2227,24.2346,24.1989,24.2049,18200.0
2006-08-21 13:20:00,40.76,40.77,40.71,40.71,8400.0,24.193,24.1989,24.1633,24.1633,8400.0
2006-08-21 13:30:00,40.72,40.75,40.71,40.75,10200.0,24.1693,24.1871,24.1633,24.1871,10200.0
2006-08-21 13:40:00,40.74,40.8,40.72,40.78,64400.0,24.1811,24.2167,24.1693,24.2049,64400.0
2006-08-21 13:50:00,40.79,40.83,40.74,40.81,72800.0,24.2108,24.2346,24.1811,24.2227,72800.0
2006-08-21 14:00:00,40.82,40.86,40.81,40.84,15600.0,24.2286,24.2524,24.2227,24.2405,15600.0
2006-08-21 14:10:00,40.84,40.84,40.74,40.75,21200.0,24.2405,24.2405,24.1811,24.1871,21200.0
2006-08-21 14:20:00,40.76,40.8,40.76,40.77,17400.0,24.193,24.2167,24.193,24.1989,17400.0
2006-08-21 14:30:00,40.77,40.79,40.77,40.79,12000.0,24.1989,24.2108,24.1989,24.2108,12000.0
2006-08-21 14:40:00,40.79,40.79,40.72,40.73,21200.0,24.2108,24.2108,24.1693,24.1752,21200.0
2006-08-21 14:50:00,40.73,40.78,40.71,40.74,29600.0,24.1752,24.2049,24.1633,24.1811,29600.0
2006-08-21 15:00:00,40.74,40.74,40.7,40.72,33800.0,24.1811,24.1811,24.1574,24.1693,33800.0
2006-08-21 15:10:00,40.72,40.78,40.72,40.74,38800.0,24.1693,24.2049,24.1693,24.1811,38800.0
2006-08-21 15:20:00,40.74,40.82,40.73,40.74,30000.0,24.1811,24.2286,24.1752,24.1811,30000.0
2006-08-21 15:30:00,40.75,40.81,40.72,40.81,46600.0,24.1871,24.2227,24.1693,24.2227,46600.0
2006-08-21 15:40:00,40.79,40.86,40.77,40.85,61200.0,24.2108,24.2524,24.1989,24.2464,61200.0
2006-08-21 15:50:00,40.84,40.85,40.79,40.81,89600.0,24.2405,24.2464,24.2108,24.2227,89600.0
2006-08-22 09:30:00,40.58,40.73,40.55,40.73,124800.0,24.0862,24.1752,24.0684,24.1752,124800.0
2006-08-22 09:40:00,40.74,40.81,40.66,40.68,70800.0,24.1811,24.2227,24.1337,24.1455,70800.0
2006-08-22 09:50:00,40.68,40.78,40.65,40.68,114800.0,24.1455,24.2049,24.1277,24.1455,114800.0
2006-08-22 10:00:00,40.69,40.7,40.65,40.68,48600.0,24.1515,24.1574,24.1277,24.1455,48600.0
2006-08-22 10:10:00,40.69,40.74,40.68,40.69,69800.0,24.1515,24.1811,24.1455,24.1515,69800.0
2006-08-22 10:20:00,40.73,40.76,40.71,40.71,27600.0,24.1752,24.193,24.1633,24.1633,27600.0
2006-08-22 10:30:00,40.72,40.76,40.65,40.65,44600.0,24.1693,24.193,24.1277,24.1277,44600.0
2006-08-22 10:40:00,40.65,40.65,40.58,40.59,106000.0,24.1277,24.1277,24.0862,24.0921,106000.0
2006-08-22 10:50:00,40.6,40.62,40.56,40.62,92800.0,24.098,24.1099,24.0743,24.1099,92800.0
2006-08-22 11:00:00,40.62,40.65,40.58,40.64,72600.0,24.1099,24.1277,24.0862,24.1218,72600.0
2006-08-22 11:10:00,40.63,40.65,40.59,40.6,31600.0,24.1158,24.1277,24.0921,24.098,31600.0
2006-08-22 11:20:00,40.6,40.63,40.6,40.61,74200.0,24.098,24.1158,24.098,24.104,74200.0
2006-08-22 11:30:00,40.59,40.61,40.54,40.54,35800.0,24.0921,24.104,24.0624,24.0624,35800.0
2006-08-22 11:40:00,40.52,40.54,40.46,40.46,34000.0,24.0506,24.0624,24.0149,24.0149,34000.0
2006-08-22 11:50:00,40.46,40.49,40.41,40.43,97200.0,24.0149,24.0327,23.9853,23.9971,97200.0
2006-08-22 12:00:00,40.43,40.55,40.43,40.49,84200.0,23.9971,24.0684,23.9971,24.0327,84200.0
2006-08-22 12:10:00,40.48,40.52,40.48,40.5,74200.0,24.0268,24.0506,24.0268,24.0387,74200.0
2006-08-22 12:20:00,40.51,40.51,40.47,40.49,10800.0,24.0446,24.0446,24.0209,24.0327,10800.0
2006-08-22 12:30:00,40.46,40.46,40.42,40.44,23600.0,24.0149,24.0149,23.9912,24.0031,23600.0
2006-08-22 12:40:00,40.43,40.44,40.4,40.41,14400.0,23.9971,24.0031,23.9793,23.9853,14400.0
2006-08-22 12:50:00,40.38,40.42,40.38,40.42,21000.0,23.9675,23.9912,23.9675,23.9912,21000.0
2006-08-22 13:00:00,40.4,40.4,40.27,40.32,50600.0,23.9793,23.9793,23.9022,23.9318,50600.0
2006-08-22 13:10:00,40.32,40.34,40.3,40.3,29800.0,23.9318,23.9437,23.92,23.92,29800.0
2006-08-22 13:20:00,40.3,40.37,40.23,40.35,43400.0,23.92,23.9615,23.8784,23.9497,43400.0
2006-08-22 13:30:00,40.35,40.39,40.3,40.37,41200.0,23.9497,23.9734,23.92,23.9615,41200.0
2006-08-22 13:40:00,40.36,40.36,40.3,40.32,35800.0,23.9556,23.9556,23.92,23.9318,35800.0
2006-08-22 13:50:00,40.32,40.46,40.32,40.4,27600.0,23.9318,24.0149,23.9318,23.9793,27600.0
2006-08-22 14:00:00,40.4,40.46,40.35,40.38,37200.0,23.9793,24.0149,23.9497,23.9675,37200.0
2006-08-22 14:10:00,40.38,40.47,40.35,40.46,50800.0,23.9675,24.0209,23.9497,24.0149,50800.0
2006-08-22 14:20:00,40.46,40.49,40.43,40.49,23400.0,24.0149,24.0327,23.9971,24.0327,23400.0
2006-08-22 14:30:00,40.48,40.51,40.45,40.47,38000.0,24.0268,24.0446,24.009,24.0209,38000.0
2006-08-22 14:40:00,40.47,40.56,40.47,40.52,91800.0,24.0209,24.0743,24.0209,24.0506,91800.0
2006-08-22 14:50:00,40.51,40.52,40.42,40.49,81600.0,24.0446,24.0506,23.9912,24.0327,81600.0
2006-08-22 15:00:00,40.48,40.55,40.48,40.55,68000.0,24.0268,24.0684,24.0268,24.0684,68000.0
2006-08-22 15:10:00,40.55,40.6,40.51,40.59,157000.0,24.0684,24.098,24.0446,24.0921,157000.0
2006-08-22 15:20:00,40.59,40.63,40.54,40.54,79000.0,24.0921,24.1158,24.0624,24.0624,79000.0
2006-08-22 15:30:00,40.55,40.56,40.52,40.55,33400.0,24.0684,24.0743,24.0506,24.0684,33400.0
2006-08-22 15:40:00,40.56,40.61,40.54,40.59,63600.0,24.0743,24.104,24.0624,24.0921,63600.0
2006-08-22 15:50:00,40.61,40.62,40.55,40.56,55800.0,24.104,24.1099,24.0684,24.0743,55800.0
2006-08-23 09:30:00,40.79,41.05,40.75,40.99,114400.0,24.2108,24.3651,24.1871,24.3295,114400.0
2006-08-23 09:40:00,40.99,41.02,40.98,40.99,64800.0,24.3295,24.3473,24.3236,24.3295,64800.0
2006-08-23 09:50:00,41.0,41.2,40.96,41.11,84000.0,24.3355,24.4542,24.3117,24.4007,84000.0
2006-08-23 10:00:00,41.13,41.14,41.07,41.1,107200.0,24.4126,24.4186,24.377,24.3948,107200.0
2006-08-23 10:10:00,41.08,41.13,41.06,41.07,69400.0,24.3829,24.4126,24.3711,24.377,69400.0
2006-08-23 10:20:00,41.04,41.07,40.98,41.0,45200.0,24.3592,24.377,24.3236,24.3355,45200.0
2006-08-23 10:30:00,41.0,41.03,40.97,40.99,108200.0,24.3355,24.3533,24.3177,24.3295,108200.0
2006-08-23 10:40:00,40.97,41.0,40.88,40.89,69800.0,24.3177,24.3355,24.2642,24.2702,69800.0
2006-08-23 10:50:00,40.89,40.9,40.8,40.83,42400.0,24.2702,24.2761,24.2167,24.2346,42400.0
2006-08-23 11:00:00,40.85,40.85,40.62,40.64,99000.0,24.2464,24.2464,24.1099,24.1218,99000.0
2006-08-23 11:10:00,40.63,40.64,40.53,40.53,50200.0,24.1158,24.1218,24.0565,24.0565,50200.0
2006-08-23 11:20:00,40.53,40.67,40.53,40.67,115400.0,24.0565,24.1396,24.0565,24.1396,115400.0
2006-08-23 11:30:00,40.66,41.0,40.62,40.67,112000.0,24.1337,24.3355,24.1099,24.1396,112000.0
2006-08-23 11:40:00,40.67,40.71,40.62,40.62,51000.0,24.1396,24.1633,24.1099,24.1099,51000.0
2006-08-23 11:50:00,40.62,40.66,40.61,40.64,26200.0,24.1099,24.1337,24.104,24.1218,26200.0
2006-08-23 12:00:00,40.63,40.65,40.62,40.62,37600.0,24.1158,24.1277,24.1099,24.1099,37600.0
2006-08-23 12:10:00,40.63,40.68,40.6,40.62,48600.0,24.1158,24.1455,24.098,24.1099,48600.0
2006-08-23 12:20:00,40.6,40.6,40.54,40.54,32800.0,24.098,24.098,24.0624,24.0624,32800.0
2006-08-23 12:30:00,40.54,40.59,40.52,40.53,32600.0,24.0624,24.0921,24.0506,24.0565,32600.0
2006-08-23 12:40:00,40.5,40.6,40.5,40.56,99000.0,24.0387,24.098,24.0387,24.0743,99000.0
2006-08-23 12:50:00,40.57,40.69,40.56,40.6,91600.0,24.0802,24.1515,24.0743,24.098,91600.0
2006-08-23 13:00:00,40.61,40.64,40.59,40.63,55600.0,24.104,24.1218,24.0921,24.1158,55600.0
2006-08-23 13:10:00,40.63,40.63,40.59,40.62,20200.0,24.1158,24.1158,24.0921,24.1099,20200.0
2006-08-23 13:20:00,40.6,40.65,40.58,40.59,26000.0,24.098,24.1277,24.0862,24.0921,26000.0
2006-08-23 13:30:00,40.58,40.6,40.52,40.52,19800.0,24.0862,24.098,24.0506,24.0506,19800.0
2006-08-23 13:40:00,40.54,40.55,40.41,40.41,25400.0,24.0624,24.0684,23.9853,23.9853,25400.0
2006-08-23 13:50:00,40.42,40.46,40.4,40.46,29600.0,23.9912,24.0149,23.9793,24.0149,29600.0
2006-08-23 14:00:00,40.46,40.5,40.42,40.5,44000.0,24.0149,24.0387,23.9912,24.0387,44000.0
2006-08-23 14:10:00,40.5,40.51,40.43,40.43,38400.0,24.0387,24.0446,23.9971,23.9971,38400.0
2006-08-23 14:20:00,40.43,40.47,40.42,40.44,30200.0,23.9971,24.0209,23.9912,24.0031,30200.0
2006-08-23 14:30:00,40.44,40.47,40.42,40.42,23600.0,24.0031,24.0209,23.9912,23.9912,23600.0
2006-08-23 14:40:00,40.45,40.45,40.32,40.38,44600.0,24.009,24.009,23.9318,23.9675,44600.0
2006-08-23 14:50:00,40.4,40.43,40.3,40.34,78600.0,23.9793,23.9971,23.92,23.9437,78600.0
2006-08-23 15:00:00,40.36,40.4,40.29,40.33,44800.0,23.9556,23.9793,23.914,23.9378,44800.0
2006-08-23 15:10:00,40.35,40.38,40.35,40.38,126000.0,23.9497,23.9675,23.9497,23.9675,126000.0
2006-08-23 15:20:00,40.39,40.42,40.37,40.42,31800.0,23.9734,23.9912,23.9615,23.9912,31800.0
2006-08-23 15:30:00,40.4,40.49,40.38,40.49,65400.0,23.9793,24.0327,23.9675,24.0327,65400.0
2006-08-23 15:40:00,40.49,40.62,40.49,40.62,111000.0,24.0327,24.1099,24.0327,24.1099,111000.0
2006-08-23 15:50:00,40.63,40.71,40.63,40.66,127200.0,24.1158,24.1633,24.1158,24.1337,127200.0
2006-08-24 09:30:00,40.71,40.87,40.71,40.78,133200.0,24.1633,24.2583,24.1633,24.2049,133200.0
2006-08-24 09:40:00,40.78,40.85,40.76,40.77,52400.0,24.2049,24.2464,24.193,24.1989,52400.0
2006-08-24 09:50:00,40.77,40.89,40.74,40.83,86200.0,24.1989,24.2702,24.1811,24.2346,86200.0
2006-08-24 10:00:00,40.82,40.86,40.74,40.78,150400.0,24.2286,24.2524,24.1811,24.2049,150400.0
2006-08-24 10:10:00,40.77,40.85,40.65,40.7,128400.0,24.1989,24.2464,24.1277,24.1574,128400.0
2006-08-24 10:20:00,40.7,40.7,40.52,40.52,66400.0,24.1574,24.1574,24.0506,24.0506,66400.0
2006-08-24 10:30:00,40.52,40.57,40.38,40.45,73800.0,24.0506,24.0802,23.9675,24.009,73800.0
2006-08-24 10:40:00,40.45,40.55,40.43,40.54,51200.0,24.009,24.0684,23.9971,24.0624,51200.0
2006-08-24 10:50:00,40.54,40.67,40.54,40.65,43000.0,24.0624,24.1396,24.0624,24.1277,43000.0
2006-08-24 11:00:00,40.65,40.7,40.62,40.62,86400.0,24.1277,24.1574,24.1099,24.1099,86400.0
2006-08-24 11:10:00,40.63,40.68,40.63,40.66,43600.0,24.1158,24.1455,24.1158,24.1337,43600.0
2006-08-24 11:20:00,40.66,40.66,40.6,40.6,50000.0,24.1337,24.1337,24.098,24.098,50000.0
2006-08-24 11:30:00,40.6,40.62,40.55,40.62,58800.0,24.098,24.1099,24.0684,24.1099,58800.0
2006-08-24 11:40:00,40.63,40.65,40.55,40.55,69200.0,24.1158,24.1277,24.0684,24.0684,69200.0
2006-08-24 11:50:00,40.55,40.59,40.52,40.57,23000.0,24.0684,24.0921,24.0506,24.0802,23000.0
2006-08-24 12:00:00,40.56,40.56,40.49,40.49,32600.0,24.0743,24.0743,24.0327,24.0327,32600.0
2006-08-24 12:10:00,40.48,40.54,40.48,40.5,43600.0,24.0268,24.0624,24.0268,24.0387,43600.0
2006-08-24 12:20:00,40.51,40.52,40.48,40.48,27600.0,24.0446,24.0506,24.0268,24.0268,27600.0
2006-08-24 12:30:00,40.47,40.48,40.43,40.44,38400.0,24.0209,24.0268,23.9971,24.0031,38400.0
2006-08-24 12:40:00,40.44,40.44,40.39,40.4,22600.0,24.0031,24.0031,23.9734,23.9793,22600.0
2006-08-24 12:50:00,40.39,40.46,40.38,40.46,27600.0,23.9734,24.0149,23.9675,24.0149,27600.0
2006-08-24 13:00:00,40.46,40.48,40.41,40.41,35800.0,24.0149,24.0268,23.9853,23.9853,35800.0
2006-08-24 13:10:00,40.41,40.46,40.41,40.42,40600.0,23.9853,24.0149,23.9853,23.9912,40600.0
2006-08-24 13:20:00,40.42,40.51,40.42,40.45,78600.0,23.9912,24.0446,23.9912,24.009,78600.0
2006-08-24 13:30:00,40.46,40.52,40.42,40.42,55400.0,24.0149,24.0506,23.9912,23.9912,55400.0
2006-08-24 13:40:00,40.41,40.49,40.41,40.46,43000.0,23.9853,24.0327,23.9853,24.0149,43000.0
2006-08-24 13:50:00,40.47,40.52,40.46,40.51,28000.0,24.0209,24.0506,24.0149,24.0446,28000.0
2006-08-24 14:00:00,40.49,40.52,40.49,40.52,17800.0,24.0327,24.0506,24.0327,24.0506,17800.0
2006-08-24 14:10:00,40.52,40.6,40.48,40.57,38600.0,24.0506,24.098,24.0268,24.0802,38600.0
2006-08-24 14:20:00,40.57,40.58,40.54,40.55,20400.0,24.0802,24.0862,24.0624,24.0684,20400.0
2006-08-24 14:30:00,40.55,40.57,40.52,40.54,40200.0,24.0684,24.0802,24.0506,24.0624,40200.0
2006-08-24 14:40:00,40.56,40.57,40.5,40.55,26200.0,24.0743,24.0802,24.0387,24.0684,26200.0
2006-08-24 14:50:00,40.55,40.63,40.52,40.6,54400.0,24.0684,24.1158,24.0506,24.098,54400.0
2006-08-24 15:00:00,40.6,40.6,40.56,40.58,20400.0,24.098,24.098,24.0743,24.0862,20400.0
2006-08-24 15:10:00,40.58,40.58,40.52,40.53,46200.0,24.0862,24.0862,24.0506,24.0565,46200.0
2006-08-24 15:20:00,40.52,40.58,40.52,40.58,52800.0,24.0506,24.0862,24.0506,24.0862,52800.0
2006-08-24 15:30:00,40.56,40.57,40.53,40.55,48600.0,24.0743,24.0802,24.0565,24.0684,48600.0
2006-08-24 15:40:00,40.54,40.54,40.48,40.49,49400.0,24.0624,24.0624,24.0268,24.0327,49400.0
2006-08-24 15:50:00,40.49,40.5,40.47,40.5,62600.0,24.0327,24.0387,24.0209,24.0387,62600.0
2006-08-25 09:30:00,40.35,40.43,40.16,40.2,68600.0,23.9497,23.9971,23.8369,23.8606,68600.0
2006-08-25 09:40:00,40.15,40.38,40.15,40.22,86000.0,23.8309,23.9675,23.8309,23.8725,86000.0
2006-08-25 09:50:00,40.22,40.24,40.13,40.22,77400.0,23.8725,23.8844,23.8191,23.8725,77400.0
2006-08-25 10:00:00,40.2,40.29,40.14,40.17,246200.0,23.8606,23.914,23.825,23.8428,246200.0
2006-08-25 10:10:00,40.15,40.22,40.09,40.09,114600.0,23.8309,23.8725,23.7953,23.7953,114600.0
2006-08-25 10:20:00,40.1,40.18,40.03,40.09,128600.0,23.8013,23.8487,23.7597,23.7953,128600.0
2006-08-25 10:30:00,40.1,40.1,39.98,40.02,121800.0,23.8013,23.8013,23.73,23.7538,121800.0
2006-08-25 10:40:00,40.01,40.01,39.93,39.95,63400.0,23.7478,23.7478,23.7004,23.7122,63400.0
2006-08-25 10:50:00,39.95,40.01,39.93,40.0,36600.0,23.7122,23.7478,23.7004,23.7419,36600.0
2006-08-25 11:00:00,40.0,40.02,39.93,39.99,60600.0,23.7419,23.7538,23.7004,23.736,60600.0
2006-08-25 11:10:00,40.01,40.17,39.99,40.09,59000.0,23.7478,23.8428,23.736,23.7953,59000.0
2006-08-25 11:20:00,40.08,40.16,40.07,40.13,54800.0,23.7894,23.8369,23.7835,23.8191,54800.0
2006-08-25 11:30:00,40.12,40.13,40.09,40.09,90400.0,23.8131,23.8191,23.7953,23.7953,90400.0
2006-08-25 11:40:00,40.09,40.16,40.09,40.13,43200.0,23.7953,23.8369,23.7953,23.8191,43200.0
2006-08-25 11:50:00,40.14,40.23,40.12,40.23,89000.0,23.825,23.8784,23.8131,23.8784,89000.0
2006-08-25 12:00:00,40.23,40.25,40.17,40.23,32600.0,23.8784,23.8903,23.8428,23.8784,32600.0
2006-08-25 12:10:00,40.24,40.25,40.17,40.17,19400.0,23.8844,23.8903,23.8428,23.8428,19400.0
2006-08-25 12:20:00,40.17,40.17,40.12,40.12,76400.0,23.8428,23.8428,23.8131,23.8131,76400.0
2006-08-25 12:30:00,40.13,40.13,40.08,40.1,61000.0,23.8191,23.8191,23.7894,23.8013,61000.0
2006-08-25 12:40:00,40.1,40.11,40.06,40.09,28600.0,23.8013,23.8072,23.7775,23.7953,28600.0
2006-08-25 12:50:00,40.06,40.12,40.05,40.12,31000.0,23.7775,23.8131,23.7716,23.8131,31000.0
2006-08-25 13:00:00,40.12,40.13,40.1,40.12,33600.0,23.8131,23.8191,23.8013,23.8131,33600.0
2006-08-25 13:10:00,40.12,40.13,40.1,40.13,61600.0,23.8131,23.8191,23.8013,23.8191,61600.0
2006-08-25 13:20:00,40.12,40.13,40.1,40.12,48200.0,23.8131,23.8191,23.8013,23.8131,48200.0
2006-08-25 13:30:00,40.12,40.2,40.12,40.13,85400.0,23.8131,23.8606,23.8131,23.8191,85400.0
2006-08-25 13:40:00,40.15,40.17,40.13,40.16,37600.0,23.8309,23.8428,23.8191,23.8369,37600.0
2006-08-25 13:50:00,40.17,40.19,40.13,40.14,47400.0,23.8428,23.8547,23.8191,23.825,47400.0
2006-08-25 14:00:00,40.17,40.2,40.16,40.2,37200.0,23.8428,23.8606,23.8369,23.8606,37200.0
2006-08-25 14:10:00,40.2,40.2,40.1,40.13,21200.0,23.8606,23.8606,23.8013,23.8191,21200.0
2006-08-25 14:20:00,40.13,40.2,40.13,40.2,113400.0,23.8191,23.8606,23.8191,23.8606,113400.0
2006-08-25 14:30:00,40.2,40.21,40.16,40.16,152800.0,23.8606,23.8666,23.8369,23.8369,152800.0
2006-08-25 14:40:00,40.17,40.17,40.13,40.15,119800.0,23.8428,23.8428,23.8191,23.8309,119800.0
2006-08-25 14:50:00,40.15,40.15,40.13,40.14,53800.0,23.8309,23.8309,23.8191,23.825,53800.0
2006-08-25 15:00:00,40.13,40.15,40.13,40.15,57200.0,23.8191,23.8309,23.8191,23.8309,57200.0
2006-08-25 15:10:00,40.15,40.19,40.13,40.19,44200.0,23.8309,23.8547,23.8191,23.8547,44200.0
2006-08-25 15:20:00,40.19,40.24,40.19,40.22,73000.0,23.8547,23.8844,23.8547,23.8725,73000.0
2006-08-25 15:30:00,40.23,40.24,40.19,40.2,72200.0,23.8784,23.8844,23.8547,23.8606,72200.0
2006-08-25 15:40:00,40.2,40.2,40.12,40.13,32400.0,23.8606,23.8606,23.8131,23.8191,32400.0
2006-08-25 15:50:00,40.11,40.15,40.11,40.13,116600.0,23.8072,23.8309,23.8072,23.8191,116600.0
2006-08-28 09:30:00,40.08,40.27,40.08,40.19,57600.0,23.7894,23.9022,23.7894,23.8547,57600.0
2006-08-28 09:40:00,40.19,40.26,40.15,40.26,64200.0,23.8547,23.8962,23.8309,23.8962,64200.0
2006-08-28 09:50:00,40.27,40.36,40.27,40.35,43000.0,23.9022,23.9556,23.9022,23.9497,43000.0
2006-08-28 10:00:00,40.35,40.54,40.35,40.51,85400.0,23.9497,24.0624,23.9497,24.0446,85400.0
2006-08-28 10:10:00,40.49,40.58,40.49,40.53,35000.0,24.0327,24.0862,24.0327,24.0565,35000.0
2006-08-28 10:20:00,40.52,40.56,40.47,40.51,98800.0,24.0506,24.0743,24.0209,24.0446,98800.0
2006-08-28 10:30:00,40.5,40.61,40.47,40.6,125400.0,24.0387,24.104,24.0209,24.098,125400.0
2006-08-28 10:40:00,40.6,40.65,40.55,40.62,104800.0,24.098,24.1277,24.0684,24.1099,104800.0
2006-08-28 10:50:00,40.63,40.68,40.61,40.67,46600.0,24.1158,24.1455,24.104,24.1396,46600.0
2006-08-28 11:00:00,40.67,40.7,40.63,40.65,60800.0,24.1396,24.1574,24.1158,24.1277,60800.0
2006-08-28 11:10:00,40.63,40.66,40.6,40.6,55800.0,24.1158,24.1337,24.098,24.098,55800.0
2006-08-28 11:20:00,40.6,40.61,40.56,40.6,64200.0,24.098,24.104,24.0743,24.098,64200.0
2006-08-28 11:30:00,40.63,40.63,40.56,40.59,41000.0,24.1158,24.1158,24.0743,24.0921,41000.0
2006-08-28 11:40:00,40.6,40.69,40.59,40.65,51000.0,24.098,24.1515,24.0921,24.1277,51000.0
2006-08-28 11:50:00,40.66,40.8,40.66,40.79,37000.0,24.1337,24.2167,24.1337,24.2108,37000.0
2006-08-28 12:00:00,40.79,40.79,40.68,40.69,45000.0,24.2108,24.2108,24.1455,24.1515,45000.0
2006-08-28 12:10:00,40.69,40.71,40.65,40.66,63600.0,24.1515,24.1633,24.1277,24.1337,63600.0
2006-08-28 12:20:00,40.67,40.73,40.66,40.66,18200.0,24.1396,24.1752,24.1337,24.1337,18200.0
2006-08-28 12:30:00,40.66,40.66,40.63,40.66,18800.0,24.1337,24.1337,24.1158,24.1337,18800.0
2006-08-28 12:40:00,40.66,40.69,40.62,40.68,45400.0,24.1337,24.1515,24.1099,24.1455,45400.0
2006-08-28 12:50:00,40.67,40.76,40.67,40.73,91000.0,24.1396,24.193,24.1396,24.1752,91000.0
2006-08-28 13:00:00,40.73,40.77,40.71,40.74,75400.0,24.1752,24.1989,24.1633,24.1811,75400.0
2006-08-28 13:10:00,40.74,40.78,40.73,40.77,35600.0,24.1811,24.2049,24.1752,24.1989,35600.0
2006-08-28 13:20:00,40.79,40.83,40.77,40.82,33400.0,24.2108,24.2346,24.1989,24.2286,33400.0
2006-08-28 13:30:00,40.82,40.82,40.74,40.75,48800.0,24.2286,24.2286,24.1811,24.1871,48800.0
2006-08-28 13:40:00,40.76,40.81,40.74,40.79,50400.0,24.193,24.2227,24.1811,24.2108,50400.0
2006-08-28 13:50:00,40.79,40.87,40.75,40.87,39200.0,24.2108,24.2583,24.1871,24.2583,39200.0
2006-08-28 14:00:00,40.87,40.91,40.76,40.77,48000.0,24.2583,24.282,24.193,24.1989,48000.0
2006-08-28 14:10:00,40.76,40.76,40.67,40.68,51400.0,24.193,24.193,24.1396,24.1455,51400.0
2006-08-28 14:20:00,40.67,40.73,40.66,40.73,36400.0,24.1396,24.1752,24.1337,24.1752,36400.0
2006-08-28 14:30:00,40.72,40.72,40.62,40.65,38200.0,24.1693,24.1693,24.1099,24.1277,38200.0
2006-08-28 14:40:00,40.63,40.66,40.6,40.63,35400.0,24.1158,24.1337,24.098,24.1158,35400.0
2006-08-28 14:50:00,40.63,40.7,40.63,40.7,34800.0,24.1158,24.1574,24.1158,24.1574,34800.0
2006-08-28 15:00:00,40.7,40.76,40.68,40.76,41600.0,24.1574,24.193,24.1455,24.193,41600.0
2006-08-28 15:10:00,40.76,40.79,40.75,40.79,64800.0,24.193,24.2108,24.1871,24.2108,64800.0
2006-08-28 15:20:00,40.79,40.83,40.78,40.82,56000.0,24.2108,24.2346,24.2049,24.2286,56000.0
2006-08-28 15:30:00,40.82,40.88,40.74,40.77,82400.0,24.2286,24.2642,24.1811,24.1989,82400.0
2006-08-28 15:40:00,40.77,40.77,40.74,40.74,55400.0,24.1989,24.1989,24.1811,24.1811,55400.0
2006-08-28 15:50:00,40.74,40.87,40.73,40.86,224800.0,24.1811,24.2583,24.1752,24.2524,224800.0
2006-08-29 09:30:00,40.88,41.02,40.87,40.88,88800.0,24.2642,24.3473,24.2583,24.2642,88800.0
2006-08-29 09:40:00,40.88,40.89,40.8,40.82,110600.0,24.2642,24.2702,24.2167,24.2286,110600.0
2006-08-29 09:50:00,40.82,40.83,40.69,40.81,54800.0,24.2286,24.2346,24.1515,24.2227,54800.0
2006-08-29 10:00:00,40.81,40.9,40.77,40.82,61200.0,24.2227,24.2761,24.1989,24.2286,61200.0
2006-08-29 10:10:00,40.82,40.85,40.73,40.75,82200.0,24.2286,24.2464,24.1752,24.1871,82200.0
2006-08-29 10:20:00,40.74,40.74,40.59,40.67,141200.0,24.1811,24.1811,24.0921,24.1396,141200.0
2006-08-29 10:30:00,40.66,40.74,40.66,40.73,83000.0,24.1337,24.1811,24.1337,24.1752,83000.0
2006-08-29 10:40:00,40.73,40.74,40.62,40.63,39200.0,24.1752,24.1811,24.1099,24.1158,39200.0
2006-08-29 10:50:00,40.62,40.71,40.58,40.69,42800.0,24.1099,24.1633,24.0862,24.1515,42800.0
2006-08-29 11:00:00,40.69,40.73,40.68,40.69,28000.0,24.1515,24.1752,24.1455,24.1515,28000.0
2006-08-29 11:10:00,40.68,40.71,40.68,40.7,30800.0,24.1455,24.1633,24.1455,24.1574,30800.0
2006-08-29 11:20:00,40.7,40.75,40.7,40.71,39400.0,24.1574,24.1871,24.1574,24.1633,39400.0
2006-08-29 11:30:00,40.71,40.73,40.65,40.65,32400.0,24.1633,24.1752,24.1277,24.1277,32400.0
2006-08-29 11:40:00,40.65,40.65,40.58,40.59,29600.0,24.1277,24.1277,24.0862,24.0921,29600.0
2006-08-29 11:50:00,40.58,40.62,40.57,40.6,34400.0,24.0862,24.1099,24.0802,24.098,34400.0
2006-08-29 12:00:00,40.6,40.62,40.59,40.62,15600.0,24.098,24.1099,24.0921,24.1099,15600.0
2006-08-29 12:10:00,40.62,40.72,40.62,40.72,66200.0,24.1099,24.1693,24.1099,24.1693,66200.0
2006-08-29 12:20:00,40.73,40.74,40.72,40.73,14000.0,24.1752,24.1811,24.1693,24.1752,14000.0
2006-08-29 12:30:00,40.74,40.77,40.73,40.77,21400.0,24.1811,24.1989,24.1752,24.1989,21400.0
2006-08-29 12:40:00,40.77,40.84,40.76,40.77,23800.0,24.1989,24.2405,24.193,24.1989,23800.0
2006-08-29 12:50:00,40.78,40.79,40.74,40.74,15000.0,24.2049,24.2108,24.1811,24.1811,15000.0
2006-08-29 13:00:00,40.76,40.82,40.7,40.82,142000.0,24.193,24.2286,24.1574,24.2286,142000.0
2006-08-29 13:10:00,40.82,40.84,40.8,40.81,27600.0,24.2286,24.2405,24.2167,24.2227,27600.0
2006-08-29 13:20:00,40.82,40.82,40.8,40.81,17400.0,24.2286,24.2286,24.2167,24.2227,17400.0
2006-08-29 13:30:00,40.82,40.84,40.8,40.84,23400.0,24.2286,24.2405,24.2167,24.2405,23400.0
2006-08-29 13:40:00,40.84,40.84,40.81,40.81,8200.0,24.2405,24.2405,24.2227,24.2227,8200.0
2006-08-29 13:50:00,40.82,40.83,40.8,40.8,37400.0,24.2286,24.2346,24.2167,24.2167,37400.0
2006-08-29 14:00:00,40.8,40.91,40.76,40.85,73600.0,24.2167,24.282,24.193,24.2464,73600.0
2006-08-29 14:10:00,40.85,40.99,40.85,40.92,36400.0,24.2464,24.3295,24.2464,24.288,36400.0
2006-08-29 14:20:00,40.92,40.96,40.85,40.9,102400.0,24.288,24.3117,24.2464,24.2761,102400.0
2006-08-29 14:30:00,40.9,40.98,40.9,40.97,42400.0,24.2761,24.3236,24.2761,24.3177,42400.0
2006-08-29 14:40:00,40.96,41.01,40.93,40.94,35400.0,24.3117,24.3414,24.2939,24.2998,35400.0
2006-08-29 14:50:00,40.94,40.99,40.92,40.95,31000.0,24.2998,24.3295,24.288,24.3058,31000.0
2006-08-29 15:00:00,40.95,40.96,40.86,40.91,70800.0,24.3058,24.3117,24.2524,24.282,70800.0
2006-08-29 15:10:00,40.9,40.97,40.88,40.93,36400.0,24.2761,24.3177,24.2642,24.2939,36400.0
2006-08-29 15:20:00,40.94,41.06,40.94,41.05,99200.0,24.2998,24.3711,24.2998,24.3651,99200.0
2006-08-29 15:30:00,41.06,41.14,41.05,41.1,123400.0,24.3711,24.4186,24.3651,24.3948,123400.0
2006-08-29 15:40:00,41.1,41.12,41.08,41.1,75200.0,24.3948,24.4067,24.3829,24.3948,75200.0
2006-08-29 15:50:00,41.09,41.09,41.0,41.02,136800.0,24.3889,24.3889,24.3355,24.3473,136800.0
2006-08-30 09:30:00,41.08,41.18,40.93,40.93,69000.0,24.3829,24.4423,24.2939,24.2939,69000.0
2006-08-30 09:40:00,40.9,40.9,40.71,40.75,61600.0,24.2761,24.2761,24.1633,24.1871,61600.0
2006-08-30 09:50:00,40.74,40.75,40.63,40.68,78400.0,24.1811,24.1871,24.1158,24.1455,78400.0
2006-08-30 10:00:00,40.7,40.88,40.68,40.88,38000.0,24.1574,24.2642,24.1455,24.2642,38000.0
2006-08-30 10:10:00,40.87,40.95,40.83,40.88,74800.0,24.2583,24.3058,24.2346,24.2642,74800.0
2006-08-30 10:20:00,40.88,40.99,40.85,40.94,120800.0,24.2642,24.3295,24.2464,24.2998,120800.0
2006-08-30 10:30:00,40.94,41.1,40.9,41.09,97400.0,24.2998,24.3948,24.2761,24.3889,97400.0
2006-08-30 10:40:00,41.09,41.15,41.01,41.03,115600.0,24.3889,24.4245,24.3414,24.3533,115600.0
2006-08-30 10:50:00,41.02,41.06,40.95,40.96,79000.0,24.3473,24.3711,24.3058,24.3117,79000.0
2006-08-30 11:00:00,40.97,40.98,40.91,40.98,119000.0,24.3177,24.3236,24.282,24.3236,119000.0
2006-08-30 11:10:00,40.98,41.04,40.93,41.0,86200.0,24.3236,24.3592,24.2939,24.3355,86200.0
2006-08-30 11:20:00,41.0,41.05,40.99,41.05,24600.0,24.3355,24.3651,24.3295,24.3651,24600.0
2006-08-30 11:30:00,41.05,41.06,41.0,41.02,44600.0,24.3651,24.3711,24.3355,24.3473,44600.0
2006-08-30 11:40:00,41.02,41.02,41.0,41.0,58800.0,24.3473,24.3473,24.3355,24.3355,58800.0
2006-08-30 11:50:00,41.0,41.02,41.0,41.01,65400.0,24.3355,24.3473,24.3355,24.3414,65400.0
2006-08-30 12:00:00,41.0,41.02,41.0,41.0,63400.0,24.3355,24.3473,24.3355,24.3355,63400.0
2006-08-30 12:10:00,41.0,41.02,41.0,41.02,38600.0,24.3355,24.3473,24.3355,24.3473,38600.0
2006-08-30 12:20:00,41.02,41.02,41.0,41.01,33800.0,24.3473,24.3473,24.3355,24.3414,33800.0
2006-08-30 12:30:00,41.01,41.03,41.01,41.03,40200.0,24.3414,24.3533,24.3414,24.3533,40200.0
2006-08-30 12:40:00,41.04,41.04,41.0,41.0,35400.0,24.3592,24.3592,24.3355,24.3355,35400.0
2006-08-30 12:50:00,41.01,41.08,41.0,41.08,22400.0,24.3414,24.3829,24.3355,24.3829,22400.0
2006-08-30 13:00:00,41.08,41.09,41.01,41.07,52400.0,24.3829,24.3889,24.3414,24.377,52400.0
2006-08-30 13:10:00,41.07,41.09,41.0,41.02,29800.0,24.377,24.3889,24.3355,24.3473,29800.0
2006-08-30 13:20:00,41.02,41.07,41.02,41.02,21000.0,24.3473,24.377,24.3473,24.3473,21000.0
2006-08-30 13:30:00,41.01,41.08,41.01,41.05,29200.0,24.3414,24.3829,24.3414,24.3651,29200.0
2006-08-30 13:40:00,41.05,41.05,41.0,41.01,43400.0,24.3651,24.3651,24.3355,24.3414,43400.0
2006-08-30 13:50:00,41.01,41.04,41.0,41.01,27200.0,24.3414,24.3592,24.3355,24.3414,27200.0
2006-08-30 14:00:00,41.02,41.04,41.0,41.02,43000.0,24.3473,24.3592,24.3355,24.3473,43000.0
2006-08-30 14:10:00,41.0,41.04,41.0,41.01,32600.0,24.3355,24.3592,24.3355,24.3414,32600.0
2006-08-30 14:20:00,41.01,41.02,41.0,41.01,45600.0,24.3414,24.3473,24.3355,24.3414,45600.0
2006-08-30 14:30:00,41.01,41.01,41.0,41.0,73000.0,24.3414,24.3414,24.3355,24.3355,73000.0
2006-08-30 14:40:00,41.01,41.01,41.0,41.0,68600.0,24.3414,24.3414,24.3355,24.3355,68600.0
2006-08-30 14:50:00,41.0,41.02,41.0,41.01,65800.0,24.3355,24.3473,24.3355,24.3414,65800.0
2006-08-30 15:00:00,41.01,41.02,41.0,41.02,48600.0,24.3414,24.3473,24.3355,24.3473,48600.0
2006-08-30 15:10:00,41.02,41.02,41.0,41.0,60200.0,24.3473,24.3473,24.3355,24.3355,60200.0
2006-08-30 15:20:00,41.0,41.01,40.96,40.97,80200.0,24.3355,24.3414,24.3117,24.3177,80200.0
2006-08-30 15:30:00,40.98,40.98,40.92,40.92,95000.0,24.3236,24.3236,24.288,24.288,95000.0
2006-08-30 15:40:00,40.93,40.94,40.88,40.91,67000.0,24.2939,24.2998,24.2642,24.282,67000.0
2006-08-30 15:50:00,40.91,40.91,40.84,40.84,159800.0,24.282,24.282,24.2405,24.2405,159800.0
2006-08-31 09:30:00,40.92,41.0,40.84,40.9,47000.0,24.288,24.3355,24.2405,24.2761,47000.0
2006-08-31 09:40:00,40.93,40.95,40.74,40.8,60000.0,24.2939,24.3058,24.1811,24.2167,60000.0
2006-08-31 09:50:00,40.8,40.92,40.77,40.91,58400.0,24.2167,24.288,24.1989,24.282,58400.0
2006-08-31 10:00:00,40.91,41.0,40.85,40.98,69800.0,24.282,24.3355,24.2464,24.3236,69800.0
2006-08-31 10:10:00,40.97,40.97,40.9,40.9,49600.0,24.3177,24.3177,24.2761,24.2761,49600.0
2006-08-31 10:20:00,40.9,40.91,40.8,40.82,23000.0,24.2761,24.282,24.2167,24.2286,23000.0
2006-08-31 10:30:00,40.82,40.83,40.73,40.8,38600.0,24.2286,24.2346,24.1752,24.2167,38600.0
2006-08-31 10:40:00,40.81,40.83,40.77,40.78,38000.0,24.2227,24.2346,24.1989,24.2049,38000.0
2006-08-31 10:50:00,40.78,40.83,40.77,40.81,33800.0,24.2049,24.2346,24.1989,24.2227,33800.0
2006-08-31 11:00:00,40.82,40.85,40.79,40.81,26400.0,24.2286,24.2464,24.2108,24.2227,26400.0
2006-08-31 11:10:00,40.79,40.85,40.76,40.82,64800.0,24.2108,24.2464,24.193,24.2286,64800.0
2006-08-31 11:20:00,40.82,40.84,40.73,40.76,38800.0,24.2286,24.2405,24.1752,24.193,38800.0
2006-08-31 11:30:00,40.77,40.9,40.76,40.9,75400.0,24.1989,24.2761,24.193,24.2761,75400.0
2006-08-31 11:40:00,40.9,40.91,40.8,40.9,121000.0,24.2761,24.282,24.2167,24.2761,121000.0
2006-08-31 11:50:00,40.9,40.92,40.84,40.88,76000.0,24.2761,24.288,24.2405,24.2642,76000.0
2006-08-31 12:00:00,40.88,40.92,40.87,40.92,49000.0,24.2642,24.288,24.2583,24.288,49000.0
2006-08-31 12:10:00,40.91,40.99,40.91,40.92,45000.0,24.282,24.3295,24.282,24.288,45000.0
2006-08-31 12:20:00,40.93,40.94,40.89,40.92,17600.0,24.2939,24.2998,24.2702,24.288,17600.0
2006-08-31 12:30:00,40.92,40.95,40.91,40.95,24200.0,24.288,24.3058,24.282,24.3058,24200.0
2006-08-31 12:40:00,40.95,40.96,40.91,40.94,23600.0,24.3058,24.3117,24.282,24.2998,23600.0
2006-08-31 12:50:00,40.94,40.96,40.92,40.93,25800.0,24.2998,24.3117,24.288,24.2939,25800.0
2006-08-31 13:00:00,40.93,40.94,40.91,40.94,20800.0,24.2939,24.2998,24.282,24.2998,20800.0
2006-08-31 13:10:00,40.95,40.97,40.92,40.97,17600.0,24.3058,24.3177,24.288,24.3177,17600.0
2006-08-31 13:20:00,40.95,40.97,40.93,40.96,29200.0,24.3058,24.3177,24.2939,24.3117,29200.0
2006-08-31 13:30:00,40.96,40.98,40.96,40.97,11600.0,24.3117,24.3236,24.3117,24.3177,11600.0
2006-08-31 13:40:00,40.96,40.96,40.88,40.9,35200.0,24.3117,24.3117,24.2642,24.2761,35200.0
2006-08-31 13:50:00,40.91,40.93,40.88,40.93,16400.0,24.282,24.2939,24.2642,24.2939,16400.0
2006-08-31 14:00:00,40.93,40.97,40.93,40.95,38000.0,24.2939,24.3177,24.2939,24.3058,38000.0
2006-08-31 14:10:00,40.95,40.95,40.92,40.93,32200.0,24.3058,24.3058,24.288,24.2939,32200.0
2006-08-31 14:20:00,40.94,40.95,40.93,40.93,37600.0,24.2998,24.3058,24.2939,24.2939,37600.0
2006-08-31 14:30:00,40.94,40.96,40.93,40.95,32800.0,24.2998,24.3117,24.2939,24.3058,32800.0
2006-08-31 14:40:00,40.95,41.02,40.95,41.02,54800.0,24.3058,24.3473,24.3058,24.3473,54800.0
2006-08-31 14:50:00,41.02,41.06,41.02,41.05,43000.0,24.3473,24.3711,24.3473,24.3651,43000.0
2006-08-31 15:00:00,41.05,41.07,41.04,41.05,91800.0,24.3651,24.377,24.3592,24.3651,91800.0
2006-08-31 15:10:00,41.05,41.06,41.02,41.03,32200.0,24.3651,24.3711,24.3473,24.3533,32200.0
2006-08-31 15:20:00,41.03,41.05,41.02,41.03,72400.0,24.3533,24.3651,24.3473,24.3533,72400.0
2006-08-31 15:30:00,41.02,41.07,41.0,41.07,79400.0,24.3473,24.377,24.3355,24.377,79400.0
2006-08-31 15:40:00,41.06,41.1,41.04,41.07,89000.0,24.3711,24.3948,24.3592,24.377,89000.0
2006-08-31 15:50:00,41.07,41.07,41.04,41.05,124200.0,24.377,24.377,24.3592,24.3651,124200.0
2006-09-01 09:30:00,41.12,41.5,41.12,41.5,200600.0,24.4067,24.6322,24.4067,24.6322,200600.0
2006-09-01 09:40:00,41.5,41.74,41.49,41.49,140600.0,24.6322,24.7747,24.6263,24.6263,140600.0
2006-09-01 09:50:00,41.44,41.56,41.44,41.53,74800.0,24.5966,24.6678,24.5966,24.65,74800.0
2006-09-01 10:00:00,41.52,41.54,41.38,41.38,61200.0,24.6441,24.656,24.561,24.561,61200.0
2006-09-01 10:10:00,41.4,41.4,41.28,41.37,72800.0,24.5729,24.5729,24.5017,24.5551,72800.0
2006-09-01 10:20:00,41.37,41.4,41.34,41.38,57800.0,24.5551,24.5729,24.5373,24.561,57800.0
2006-09-01 10:30:00,41.38,41.39,41.36,41.38,30200.0,24.561,24.5669,24.5491,24.561,30200.0
2006-09-01 10:40:00,41.38,41.47,41.35,41.47,36200.0,24.561,24.6144,24.5432,24.6144,36200.0
2006-09-01 10:50:00,41.47,41.49,41.38,41.42,43800.0,24.6144,24.6263,24.561,24.5847,43800.0
2006-09-01 11:00:00,41.42,41.46,41.4,41.42,55800.0,24.5847,24.6085,24.5729,24.5847,55800.0
2006-09-01 11:10:00,41.42,41.44,41.38,41.38,34000.0,24.5847,24.5966,24.561,24.561,34000.0
2006-09-01 11:20:00,41.39,41.49,41.38,41.45,49800.0,24.5669,24.6263,24.561,24.6026,49800.0
2006-09-01 11:30:00,41.46,41.49,41.45,41.46,46200.0,24.6085,24.6263,24.6026,24.6085,46200.0
2006-09-01 11:40:00,41.44,41.46,41.35,41.41,64000.0,24.5966,24.6085,24.5432,24.5788,64000.0
2006-09-01 11:50:00,41.42,41.48,41.41,41.48,51000.0,24.5847,24.6204,24.5788,24.6204,51000.0
2006-09-01 12:00:00,41.48,41.5,41.4,41.4,74000.0,24.6204,24.6322,24.5729,24.5729,74000.0
2006-09-01 12:10:00,41.39,41.4,41.37,41.38,21200.0,24.5669,24.5729,24.5551,24.561,21200.0
2006-09-01 12:20:00,41.38,41.42,41.37,41.38,32000.0,24.561,24.5847,24.5551,24.561,32000.0
2006-09-01 12:30:00,41.39,41.45,41.37,41.41,30000.0,24.5669,24.6026,24.5551,24.5788,30000.0
2006-09-01 12:40:00,41.41,41.44,41.4,41.41,24600.0,24.5788,24.5966,24.5729,24.5788,24600.0
2006-09-01 12:50:00,41.41,41.45,41.38,41.43,18800.0,24.5788,24.6026,24.561,24.5907,18800.0
2006-09-01 13:00:00,41.45,41.48,41.43,41.45,20400.0,24.6026,24.6204,24.5907,24.6026,20400.0
2006-09-01 13:10:00,41.46,41.47,41.4,41.4,19800.0,24.6085,24.6144,24.5729,24.5729,19800.0
2006-09-01 13:20:00,41.4,41.51,41.38,41.5,60400.0,24.5729,24.6382,24.561,24.6322,60400.0
2006-09-01 13:30:00,41.5,41.57,41.49,41.55,64600.0,24.6322,24.6738,24.6263,24.6619,64600.0
2006-09-01 13:40:00,41.55,41.57,41.48,41.51,49200.0,24.6619,24.6738,24.6204,24.6382,49200.0
2006-09-01 13:50:00,41.52,41.54,41.5,41.5,20400.0,24.6441,24.656,24.6322,24.6322,20400.0
2006-09-01 14:00:00,41.5,41.5,41.43,41.45,36400.0,24.6322,24.6322,24.5907,24.6026,36400.0
2006-09-01 14:10:00,41.46,41.49,41.46,41.49,32200.0,24.6085,24.6263,24.6085,24.6263,32200.0
2006-09-01 14:20:00,41.48,41.49,41.45,41.46,31400.0,24.6204,24.6263,24.6026,24.6085,31400.0
2006-09-01 14:30:00,41.46,41.46,41.34,41.4,40800.0,24.6085,24.6085,24.5373,24.5729,40800.0
2006-09-01 14:40:00,41.41,41.43,41.39,41.43,27400.0,24.5788,24.5907,24.5669,24.5907,27400.0
2006-09-01 14:50:00,41.43,41.45,41.37,41.4,31400.0,24.5907,24.6026,24.5551,24.5729,31400.0
2006-09-01 15:00:00,41.41,41.42,41.35,41.37,73800.0,24.5788,24.5847,24.5432,24.5551,73800.0
2006-09-01 15:10:00,41.38,41.44,41.37,41.44,55000.0,24.561,24.5966,24.5551,24.5966,55000.0
2006-09-01 15:20:00,41.44,41.46,41.42,41.45,37400.0,24.5966,24.6085,24.5847,24.6026,37400.0
2006-09-01 15:30:00,41.45,41.47,41.37,41.4,58800.0,24.6026,24.6144,24.5551,24.5729,58800.0
2006-09-01 15:40:00,41.4,41.4,41.35,41.35,43200.0,24.5729,24.5729,24.5432,24.5432,43200.0
2006-09-01 15:50:00,41.37,41.37,41.32,41.35,67800.0,24.5551,24.5551,24.5254,24.5432,67800.0
2006-09-05 09:30:00,41.63,41.65,41.47,41.55,166800.0,24.7094,24.7213,24.6144,24.6619,166800.0
2006-09-05 09:40:00,41.53,41.6,41.41,41.56,77600.0,24.65,24.6916,24.5788,24.6678,77600.0
2006-09-05 09:50:00,41.56,41.67,41.53,41.64,52000.0,24.6678,24.7331,24.65,24.7153,52000.0
2006-09-05 10:00:00,41.63,41.68,41.63,41.67,50600.0,24.7094,24.7391,24.7094,24.7331,50600.0
2006-09-05 10:10:00,41.65,41.68,41.6,41.67,48600.0,24.7213,24.7391,24.6916,24.7331,48600.0
2006-09-05 10:20:00,41.68,41.69,41.62,41.67,39800.0,24.7391,24.745,24.7035,24.7331,39800.0
2006-09-05 10:30:00,41.66,41.73,41.66,41.68,56400.0,24.7272,24.7687,24.7272,24.7391,56400.0
2006-09-05 10:40:00,41.66,41.66,41.57,41.58,81600.0,24.7272,24.7272,24.6738,24.6797,81600.0
2006-09-05 10:50:00,41.59,41.66,41.57,41.6,60600.0,24.6856,24.7272,24.6738,24.6916,60600.0
2006-09-05 11:00:00,41.6,41.7,41.57,41.68,139400.0,24.6916,24.7509,24.6738,24.7391,139400.0
2006-09-05 11:10:00,41.69,41.73,41.68,41.72,38600.0,24.745,24.7687,24.7391,24.7628,38600.0
2006-09-05 11:20:00,41.71,41.77,41.69,41.77,44800.0,24.7569,24.7925,24.745,24.7925,44800.0
2006-09-05 11:30:00,41.77,41.85,41.76,41.82,40800.0,24.7925,24.84,24.7866,24.8222,40800.0
2006-09-05 11:40:00,41.81,41.89,41.79,41.86,76200.0,24.8162,24.8637,24.8044,24.8459,76200.0
2006-09-05 11:50:00,41.86,41.86,41.77,41.77,29200.0,24.8459,24.8459,24.7925,24.7925,29200.0
2006-09-05 12:00:00,41.77,41.8,41.74,41.79,50200.0,24.7925,24.8103,24.7747,24.8044,50200.0
2006-09-05 12:10:00,41.79,41.83,41.72,41.8,50600.0,24.8044,24.8281,24.7628,24.8103,50600.0
2006-09-05 12:20:00,41.82,41.84,41.79,41.82,34200.0,24.8222,24.834,24.8044,24.8222,34200.0
2006-09-05 12:30:00,41.79,41.85,41.76,41.78,67000.0,24.8044,24.84,24.7866,24.7984,67000.0
2006-09-05 12:40:00,41.76,41.82,41.73,41.82,37600.0,24.7866,24.8222,24.7687,24.8222,37600.0
2006-09-05 12:50:00,41.82,41.82,41.75,41.75,24600.0,24.8222,24.8222,24.7806,24.7806,24600.0
2006-09-05 13:00:00,41.75,41.77,41.67,41.69,30200.0,24.7806,24.7925,24.7331,24.745,30200.0
2006-09-05 13:10:00,41.68,41.69,41.67,41.68,15400.0,24.7391,24.745,24.7331,24.7391,15400.0
2006-09-05 13:20:00,41.69,41.72,41.67,41.7,35600.0,24.745,24.7628,24.7331,24.7509,35600.0
2006-09-05 13:30:00,41.7,41.71,41.67,41.71,117200.0,24.7509,24.7569,24.7331,24.7569,117200.0
2006-09-05 13:40:00,41.7,41.71,41.68,41.7,24600.0,24.7509,24.7569,24.7391,24.7509,24600.0
2006-09-05 13:50:00,41.7,41.72,41.67,41.7,58600.0,24.7509,24.7628,24.7331,24.7509,58600.0
2006-09-05 14:00:00,41.7,41.74,41.69,41.73,31400.0,24.7509,24.7747,24.745,24.7687,31400.0
2006-09-05 14:10:00,41.73,41.86,41.73,41.86,52800.0,24.7687,24.8459,24.7687,24.8459,52800.0
2006-09-05 14:20:00,41.85,41.85,41.79,41.79,33200.0,24.84,24.84,24.8044,24.8044,33200.0
2006-09-05 14:30:00,41.79,41.79,41.76,41.77,38000.0,24.8044,24.8044,24.7866,24.7925,38000.0
2006-09-05 14:40:00,41.77,41.83,41.77,41.83,39400.0,24.7925,24.8281,24.7925,24.8281,39400.0
2006-09-05 14:50:00,41.85,41.85,41.79,41.82,34400.0,24.84,24.84,24.8044,24.8222,34400.0
2006-09-05 15:00:00,41.81,41.81,41.7,41.73,64000.0,24.8162,24.8162,24.7509,24.7687,64000.0
2006-09-05 15:10:00,41.73,41.76,41.7,41.74,43800.0,24.7687,24.7866,24.7509,24.7747,43800.0
2006-09-05 15:20:00,41.74,41.74,41.7,41.73,58800.0,24.7747,24.7747,24.7509,24.7687,58800.0
2006-09-05 15:30:00,41.73,41.76,41.73,41.74,38800.0,24.7687,24.7866,24.7687,24.7747,38800.0
2006-09-05 15:40:00,41.74,41.74,41.7,41.71,48400.0,24.7747,24.7747,24.7509,24.7569,48400.0
2006-09-05 15:50:00,41.71,41.73,41.7,41.7,55400.0,24.7569,24.7687,24.7509,24.7509,55400.0
2006-09-06 09:30:00,41.71,41.78,41.59,41.69,89200.0,24.7569,24.7984,24.6856,24.745,89200.0
2006-09-06 09:40:00,41.67,41.74,41.58,41.69,110800.0,24.7331,24.7747,24.6797,24.745,110800.0
2006-09-06 09:50:00,41.69,41.8,41.65,41.73,112800.0,24.745,24.8103,24.7213,24.7687,112800.0
2006-09-06 10:00:00,41.73,41.74,41.67,41.74,105200.0,24.7687,24.7747,24.7331,24.7747,105200.0
2006-09-06 10:10:00,41.73,41.77,41.7,41.72,72800.0,24.7687,24.7925,24.7509,24.7628,72800.0
2006-09-06 10:20:00,41.72,41.72,41.66,41.69,54000.0,24.7628,24.7628,24.7272,24.745,54000.0
2006-09-06 10:30:00,41.69,41.69,41.63,41.68,82200.0,24.745,24.745,24.7094,24.7391,82200.0
2006-09-06 10:40:00,41.67,41.73,41.66,41.69,68600.0,24.7331,24.7687,24.7272,24.745,68600.0
2006-09-06 10:50:00,41.69,41.72,41.64,41.67,102000.0,24.745,24.7628,24.7153,24.7331,102000.0
2006-09-06 11:00:00,41.68,41.71,41.68,41.69,61200.0,24.7391,24.7569,24.7391,24.745,61200.0
2006-09-06 11:10:00,41.69,41.72,41.66,41.7,62000.0,24.745,24.7628,24.7272,24.7509,62000.0
2006-09-06 11:20:00,41.7,41.72,41.68,41.7,51400.0,24.7509,24.7628,24.7391,24.7509,51400.0
2006-09-06 11:30:00,41.69,41.7,41.59,41.6,128200.0,24.745,24.7509,24.6856,24.6916,128200.0
2006-09-06 11:40:00,41.6,41.62,41.55,41.57,65600.0,24.6916,24.7035,24.6619,24.6738,65600.0
2006-09-06 11:50:00,41.57,41.57,41.49,41.49,48800.0,24.6738,24.6738,24.6263,24.6263,48800.0
2006-09-06 12:00:00,41.49,41.49,41.41,41.46,65400.0,24.6263,24.6263,24.5788,24.6085,65400.0
2006-09-06 12:10:00,41.47,41.47,41.4,41.44,35000.0,24.6144,24.6144,24.5729,24.5966,35000.0
2006-09-06 12:20:00,41.44,41.47,41.43,41.44,28800.0,24.5966,24.6144,24.5907,24.5966,28800.0
2006-09-06 12:30:00,41.44,41.46,41.44,41.45,28600.0,24.5966,24.6085,24.5966,24.6026,28600.0
2006-09-06 12:40:00,41.45,41.45,41.41,41.42,27800.0,24.6026,24.6026,24.5788,24.5847,27800.0
2006-09-06 12:50:00,41.42,41.42,41.38,41.38,33400.0,24.5847,24.5847,24.561,24.561,33400.0
2006-09-06 13:00:00,41.38,41.38,41.27,41.27,57400.0,24.561,24.561,24.4957,24.4957,57400.0
2006-09-06 13:10:00,41.27,41.3,41.25,41.27,35200.0,24.4957,24.5135,24.4838,24.4957,35200.0
2006-09-06 13:20:00,41.27,41.34,41.27,41.33,31200.0,24.4957,24.5373,24.4957,24.5313,31200.0
2006-09-06 13:30:00,41.33,41.34,41.3,41.31,64200.0,24.5313,24.5373,24.5135,24.5195,64200.0
2006-09-06 13:40:00,41.31,41.32,41.29,41.3,23200.0,24.5195,24.5254,24.5076,24.5135,23200.0
2006-09-06 13:50:00,41.31,41.31,41.24,41.26,44000.0,24.5195,24.5195,24.4779,24.4898,44000.0
2006-09-06 14:00:00,41.24,41.27,41.19,41.27,75600.0,24.4779,24.4957,24.4482,24.4957,75600.0
2006-09-06 14:10:00,41.27,41.27,41.12,41.13,54800.0,24.4957,24.4957,24.4067,24.4126,54800.0
2006-09-06 14:20:00,41.13,41.27,41.13,41.26,47600.0,24.4126,24.4957,24.4126,24.4898,47600.0
2006-09-06 14:30:00,41.26,41.31,41.21,41.21,52800.0,24.4898,24.5195,24.4601,24.4601,52800.0
2006-09-06 14:40:00,41.2,41.25,41.19,41.23,38400.0,24.4542,24.4838,24.4482,24.472,38400.0
2006-09-06 14:50:00,41.23,41.25,41.15,41.21,61800.0,24.472,24.4838,24.4245,24.4601,61800.0
2006-09-06 15:00:00,41.2,41.23,41.18,41.23,48600.0,24.4542,24.472,24.4423,24.472,48600.0
2006-09-06 15:10:00,41.23,41.27,41.16,41.16,52600.0,24.472,24.4957,24.4304,24.4304,52600.0
2006-09-06 15:20:00,41.16,41.16,41.11,41.12,53000.0,24.4304,24.4304,24.4007,24.4067,53000.0
2006-09-06 15:30:00,41.12,41.13,41.07,41.07,62800.0,24.4067,24.4126,24.377,24.377,62800.0
2006-09-06 15:40:00,41.05,41.05,40.96,40.99,141800.0,24.3651,24.3651,24.3117,24.3295,141800.0
2006-09-06 15:50:00,40.98,41.02,40.97,40.99,134600.0,24.3236,24.3473,24.3177,24.3295,134600.0
2006-09-07 09:30:00,41.02,41.04,40.8,40.83,60000.0,24.3473,24.3592,24.2167,24.2346,60000.0
2006-09-07 09:40:00,40.83,40.83,40.56,40.63,494800.0,24.2346,24.2346,24.0743,24.1158,494800.0
2006-09-07 09:50:00,40.63,40.68,40.5,40.59,110800.0,24.1158,24.1455,24.0387,24.0921,110800.0
2006-09-07 10:00:00,40.59,40.59,40.37,40.4,212800.0,24.0921,24.0921,23.9615,23.9793,212800.0
2006-09-07 10:10:00,40.4,40.42,40.33,40.37,224600.0,23.9793,23.9912,23.9378,23.9615,224600.0
2006-09-07 10:20:00,40.37,40.49,40.36,40.48,119400.0,23.9615,24.0327,23.9556,24.0268,119400.0
2006-09-07 10:30:00,40.48,40.6,40.48,40.56,78400.0,24.0268,24.098,24.0268,24.0743,78400.0
2006-09-07 10:40:00,40.55,40.62,40.43,40.43,78400.0,24.0684,24.1099,23.9971,23.9971,78400.0
2006-09-07 10:50:00,40.43,40.55,40.41,40.44,121400.0,23.9971,24.0684,23.9853,24.0031,121400.0
2006-09-07 11:00:00,40.44,40.58,40.44,40.52,44000.0,24.0031,24.0862,24.0031,24.0506,44000.0
2006-09-07 11:10:00,40.52,40.62,40.52,40.6,47200.0,24.0506,24.1099,24.0506,24.098,47200.0
2006-09-07 11:20:00,40.6,40.67,40.6,40.67,27600.0,24.098,24.1396,24.098,24.1396,27600.0
2006-09-07 11:30:00,40.67,40.73,40.65,40.73,60200.0,24.1396,24.1752,24.1277,24.1752,60200.0
2006-09-07 11:40:00,40.73,40.77,40.71,40.75,81400.0,24.1752,24.1989,24.1633,24.1871,81400.0
2006-09-07 11:50:00,40.75,40.88,40.75,40.88,62600.0,24.1871,24.2642,24.1871,24.2642,62600.0
2006-09-07 12:00:00,40.88,40.97,40.88,40.94,38400.0,24.2642,24.3177,24.2642,24.2998,38400.0
2006-09-07 12:10:00,40.91,40.93,40.85,40.85,39200.0,24.282,24.2939,24.2464,24.2464,39200.0
2006-09-07 12:20:00,40.87,40.87,40.83,40.87,20200.0,24.2583,24.2583,24.2346,24.2583,20200.0
2006-09-07 12:30:00,40.87,40.95,40.87,40.93,72000.0,24.2583,24.3058,24.2583,24.2939,72000.0
2006-09-07 12:40:00,40.93,40.94,40.9,40.9,36400.0,24.2939,24.2998,24.2761,24.2761,36400.0
2006-09-07 12:50:00,40.9,40.92,40.89,40.92,22000.0,24.2761,24.288,24.2702,24.288,22000.0
2006-09-07 13:00:00,40.91,40.94,40.87,40.91,38200.0,24.282,24.2998,24.2583,24.282,38200.0
2006-09-07 13:10:00,40.88,40.92,40.87,40.88,67800.0,24.2642,24.288,24.2583,24.2642,67800.0
2006-09-07 13:20:00,40.88,40.91,40.83,40.83,32000.0,24.2642,24.282,24.2346,24.2346,32000.0
2006-09-07 13:30:00,40.85,40.9,40.78,40.9,18600.0,24.2464,24.2761,24.2049,24.2761,18600.0
2006-09-07 13:40:00,40.92,41.02,40.92,41.02,37600.0,24.288,24.3473,24.288,24.3473,37600.0
2006-09-07 13:50:00,41.04,41.09,40.93,40.93,35200.0,24.3592,24.3889,24.2939,24.2939,35200.0
2006-09-07 14:00:00,40.95,40.96,40.91,40.94,54800.0,24.3058,24.3117,24.282,24.2998,54800.0
2006-09-07 14:10:00,40.93,40.95,40.89,40.92,26800.0,24.2939,24.3058,24.2702,24.288,26800.0
2006-09-07 14:20:00,40.92,40.92,40.82,40.85,20000.0,24.288,24.288,24.2286,24.2464,20000.0
2006-09-07 14:30:00,40.85,40.9,40.84,40.84,71800.0,24.2464,24.2761,24.2405,24.2405,71800.0
2006-09-07 14:40:00,40.84,40.85,40.8,40.84,22400.0,24.2405,24.2464,24.2167,24.2405,22400.0
2006-09-07 14:50:00,40.86,40.95,40.84,40.95,54800.0,24.2524,24.3058,24.2405,24.3058,54800.0
2006-09-07 15:00:00,40.95,40.95,40.85,40.85,67200.0,24.3058,24.3058,24.2464,24.2464,67200.0
2006-09-07 15:10:00,40.86,40.92,40.85,40.9,51800.0,24.2524,24.288,24.2464,24.2761,51800.0
2006-09-07 15:20:00,40.9,40.92,40.88,40.91,68000.0,24.2761,24.288,24.2642,24.282,68000.0
2006-09-07 15:30:00,40.91,40.92,40.83,40.84,63000.0,24.282,24.288,24.2346,24.2405,63000.0
2006-09-07 15:40:00,40.83,40.91,40.83,40.9,70400.0,24.2346,24.282,24.2346,24.2761,70400.0
2006-09-07 15:50:00,40.9,40.91,40.89,40.9,79800.0,24.2761,24.282,24.2702,24.2761,79800.0
2006-09-08 09:30:00,41.0,41.0,40.88,40.91,77000.0,24.3355,24.3355,24.2642,24.282,77000.0
2006-09-08 09:40:00,40.91,41.02,40.9,40.92,63400.0,24.282,24.3473,24.2761,24.288,63400.0
2006-09-08 09:50:00,40.92,40.95,40.81,40.85,51400.0,24.288,24.3058,24.2227,24.2464,51400.0
2006-09-08 10:00:00,40.85,40.9,40.72,40.74,88200.0,24.2464,24.2761,24.1693,24.1811,88200.0
2006-09-08 10:10:00,40.71,40.73,40.65,40.65,91000.0,24.1633,24.1752,24.1277,24.1277,91000.0
2006-09-08 10:20:00,40.67,40.69,40.63,40.68,32000.0,24.1396,24.1515,24.1158,24.1455,32000.0
2006-09-08 10:30:00,40.68,40.77,40.67,40.7,65000.0,24.1455,24.1989,24.1396,24.1574,65000.0
2006-09-08 10:40:00,40.71,40.73,40.62,40.7,43600.0,24.1633,24.1752,24.1099,24.1574,43600.0
2006-09-08 10:50:00,40.69,40.8,40.68,40.8,40600.0,24.1515,24.2167,24.1455,24.2167,40600.0
2006-09-08 11:00:00,40.8,40.8,40.67,40.69,84800.0,24.2167,24.2167,24.1396,24.1515,84800.0
2006-09-08 11:10:00,40.69,40.74,40.65,40.66,48600.0,24.1515,24.1811,24.1277,24.1337,48600.0
2006-09-08 11:20:00,40.66,40.67,40.6,40.61,35600.0,24.1337,24.1396,24.098,24.104,35600.0
2006-09-08 11:30:00,40.61,40.63,40.56,40.6,39400.0,24.104,24.1158,24.0743,24.098,39400.0
2006-09-08 11:40:00,40.6,40.6,40.55,40.57,33000.0,24.098,24.098,24.0684,24.0802,33000.0
2006-09-08 11:50:00,40.57,40.58,40.5,40.51,70600.0,24.0802,24.0862,24.0387,24.0446,70600.0
2006-09-08 12:00:00,40.51,40.52,40.49,40.52,46000.0,24.0446,24.0506,24.0327,24.0506,46000.0
2006-09-08 12:10:00,40.52,40.52,40.49,40.5,140000.0,24.0506,24.0506,24.0327,24.0387,140000.0
2006-09-08 12:20:00,40.5,40.52,40.49,40.49,35200.0,24.0387,24.0506,24.0327,24.0327,35200.0
2006-09-08 12:30:00,40.49,40.54,40.49,40.54,21600.0,24.0327,24.0624,24.0327,24.0624,21600.0
2006-09-08 12:40:00,40.54,40.59,40.54,40.56,21200.0,24.0624,24.0921,24.0624,24.0743,21200.0
2006-09-08 12:50:00,40.57,40.58,40.56,40.57,13400.0,24.0802,24.0862,24.0743,24.0802,13400.0
2006-09-08 13:00:00,40.56,40.58,40.52,40.54,33800.0,24.0743,24.0862,24.0506,24.0624,33800.0
2006-09-08 13:10:00,40.54,40.55,40.51,40.51,19000.0,24.0624,24.0684,24.0446,24.0446,19000.0
2006-09-08 13:20:00,40.52,40.6,40.51,40.58,33400.0,24.0506,24.098,24.0446,24.0862,33400.0
2006-09-08 13:30:00,40.58,40.65,40.57,40.65,40400.0,24.0862,24.1277,24.0802,24.1277,40400.0
2006-09-08 13:40:00,40.64,40.64,40.56,40.59,28800.0,24.1218,24.1218,24.0743,24.0921,28800.0
2006-09-08 13:50:00,40.6,40.7,40.58,40.7,28200.0,24.098,24.1574,24.0862,24.1574,28200.0
2006-09-08 14:00:00,40.72,40.73,40.66,40.68,48800.0,24.1693,24.1752,24.1337,24.1455,48800.0
2006-09-08 14:10:00,40.68,40.7,40.6,40.63,61000.0,24.1455,24.1574,24.098,24.1158,61000.0
2006-09-08 14:20:00,40.63,40.63,40.55,40.56,164600.0,24.1158,24.1158,24.0684,24.0743,164600.0
2006-09-08 14:30:00,40.56,40.58,40.5,40.57,68000.0,24.0743,24.0862,24.0387,24.0802,68000.0
2006-09-08 14:40:00,40.58,40.62,40.58,40.6,46800.0,24.0862,24.1099,24.0862,24.098,46800.0
2006-09-08 14:50:00,40.6,40.66,40.58,40.66,106600.0,24.098,24.1337,24.0862,24.1337,106600.0
2006-09-08 15:00:00,40.66,40.67,40.57,40.62,29600.0,24.1337,24.1396,24.0802,24.1099,29600.0
2006-09-08 15:10:00,40.6,40.69,40.6,40.68,65800.0,24.098,24.1515,24.098,24.1455,65800.0
2006-09-08 15:20:00,40.68,40.69,40.63,40.66,43600.0,24.1455,24.1515,24.1158,24.1337,43600.0
2006-09-08 15:30:00,40.66,40.68,40.6,40.6,51200.0,24.1337,24.1455,24.098,24.098,51200.0
2006-09-08 15:40:00,40.6,40.62,40.58,40.59,36800.0,24.098,24.1099,24.0862,24.0921,36800.0
2006-09-08 15:50:00,40.59,40.59,40.51,40.54,43000.0,24.0921,24.0921,24.0446,24.0624,43000.0
2006-09-11 09:30:00,40.59,40.73,40.59,40.66,92000.0,24.0921,24.1752,24.0921,24.1337,92000.0
2006-09-11 09:40:00,40.66,40.66,40.51,40.51,59600.0,24.1337,24.1337,24.0446,24.0446,59600.0
2006-09-11 09:50:00,40.52,40.6,40.4,40.57,74000.0,24.0506,24.098,23.9793,24.0802,74000.0
2006-09-11 10:00:00,40.57,40.63,40.5,40.63,90800.0,24.0802,24.1158,24.0387,24.1158,90800.0
2006-09-11 10:10:00,40.63,40.63,40.52,40.54,60200.0,24.1158,24.1158,24.0506,24.0624,60200.0
2006-09-11 10:20:00,40.5,40.55,40.49,40.49,36000.0,24.0387,24.0684,24.0327,24.0327,36000.0
2006-09-11 10:30:00,40.49,40.54,40.48,40.52,44200.0,24.0327,24.0624,24.0268,24.0506,44200.0
2006-09-11 10:40:00,40.52,40.52,40.37,40.38,147000.0,24.0506,24.0506,23.9615,23.9675,147000.0
2006-09-11 10:50:00,40.38,40.42,40.35,40.39,123200.0,23.9675,23.9912,23.9497,23.9734,123200.0
2006-09-11 11:00:00,40.39,40.42,40.36,40.4,70400.0,23.9734,23.9912,23.9556,23.9793,70400.0
2006-09-11 11:10:00,40.4,40.47,40.34,40.46,62200.0,23.9793,24.0209,23.9437,24.0149,62200.0
2006-09-11 11:20:00,40.47,40.59,40.45,40.59,52400.0,24.0209,24.0921,24.009,24.0921,52400.0
2006-09-11 11:30:00,40.58,40.63,40.55,40.59,39000.0,24.0862,24.1158,24.0684,24.0921,39000.0
2006-09-11 11:40:00,40.6,40.62,40.52,40.53,42200.0,24.098,24.1099,24.0506,24.0565,42200.0
2006-09-11 11:50:00,40.54,40.6,40.5,40.58,53000.0,24.0624,24.098,24.0387,24.0862,53000.0
2006-09-11 12:00:00,40.57,40.65,40.57,40.65,56400.0,24.0802,24.1277,24.0802,24.1277,56400.0
2006-09-11 12:10:00,40.63,40.71,40.62,40.62,67400.0,24.1158,24.1633,24.1099,24.1099,67400.0
2006-09-11 12:20:00,40.62,40.67,40.59,40.6,42400.0,24.1099,24.1396,24.0921,24.098,42400.0
2006-09-11 12:30:00,40.6,40.63,40.55,40.58,49600.0,24.098,24.1158,24.0684,24.0862,49600.0
2006-09-11 12:40:00,40.58,40.58,40.49,40.49,22400.0,24.0862,24.0862,24.0327,24.0327,22400.0
2006-09-11 12:50:00,40.5,40.55,40.5,40.5,30000.0,24.0387,24.0684,24.0387,24.0387,30000.0
2006-09-11 13:00:00,40.52,40.56,40.5,40.52,28600.0,24.0506,24.0743,24.0387,24.0506,28600.0
2006-09-11 13:10:00,40.52,40.52,40.49,40.52,43600.0,24.0506,24.0506,24.0327,24.0506,43600.0
2006-09-11 13:20:00,40.52,40.63,40.52,40.63,41400.0,24.0506,24.1158,24.0506,24.1158,41400.0
2006-09-11 13:30:00,40.63,40.65,40.61,40.62,35000.0,24.1158,24.1277,24.104,24.1099,35000.0
2006-09-11 13:40:00,40.62,40.63,40.6,40.62,46600.0,24.1099,24.1158,24.098,24.1099,46600.0
2006-09-11 13:50:00,40.61,40.62,40.59,40.61,37200.0,24.104,24.1099,24.0921,24.104,37200.0
2006-09-11 14:00:00,40.61,40.63,40.55,40.6,58800.0,24.104,24.1158,24.0684,24.098,58800.0
2006-09-11 14:10:00,40.6,40.63,40.6,40.6,33400.0,24.098,24.1158,24.098,24.098,33400.0
2006-09-11 14:20:00,40.6,40.61,40.49,40.49,27800.0,24.098,24.104,24.0327,24.0327,27800.0
2006-09-11 14:30:00,40.52,40.52,40.49,40.5,35400.0,24.0506,24.0506,24.0327,24.0387,35400.0
2006-09-11 14:40:00,40.49,40.53,40.49,40.53,19000.0,24.0327,24.0565,24.0327,24.0565,19000.0
2006-09-11 14:50:00,40.55,40.63,40.53,40.6,27800.0,24.0684,24.1158,24.0565,24.098,27800.0
2006-09-11 15:00:00,40.62,40.63,40.5,40.51,43800.0,24.1099,24.1158,24.0387,24.0446,43800.0
2006-09-11 15:10:00,40.52,40.53,40.47,40.51,41800.0,24.0506,24.0565,24.0209,24.0446,41800.0
2006-09-11 15:20:00,40.51,40.52,40.46,40.52,58800.0,24.0446,24.0506,24.0149,24.0506,58800.0
2006-09-11 15:30:00,40.51,40.56,40.51,40.52,39800.0,24.0446,24.0743,24.0446,24.0506,39800.0
2006-09-11 15:40:00,40.49,40.51,40.49,40.5,64600.0,24.0327,24.0446,24.0327,24.0387,64600.0
2006-09-11 15:50:00,40.5,40.54,40.49,40.5,68000.0,24.0387,24.0624,24.0327,24.0387,68000.0
2006-09-12 09:30:00,40.53,40.62,40.45,40.45,53400.0,24.0565,24.1099,24.009,24.009,53400.0
2006-09-12 09:40:00,40.44,40.52,40.42,40.49,58200.0,24.0031,24.0506,23.9912,24.0327,58200.0
2006-09-12 09:50:00,40.49,40.49,40.38,40.43,89600.0,24.0327,24.0327,23.9675,23.9971,89600.0
2006-09-12 10:00:00,40.43,40.59,40.43,40.59,78200.0,23.9971,24.0921,23.9971,24.0921,78200.0
2006-09-12 10:10:00,40.59,40.59,40.49,40.49,191400.0,24.0921,24.0921,24.0327,24.0327,191400.0
2006-09-12 10:20:00,40.5,40.63,40.5,40.62,91800.0,24.0387,24.1158,24.0387,24.1099,91800.0
2006-09-12 10:30:00,40.62,40.63,40.58,40.6,44000.0,24.1099,24.1158,24.0862,24.098,44000.0
2006-09-12 10:40:00,40.59,40.7,40.59,40.69,55800.0,24.0921,24.1574,24.0921,24.1515,55800.0
2006-09-12 10:50:00,40.67,40.71,40.6,40.69,92200.0,24.1396,24.1633,24.098,24.1515,92200.0
2006-09-12 11:00:00,40.7,40.75,40.68,40.73,28000.0,24.1574,24.1871,24.1455,24.1752,28000.0
2006-09-12 11:10:00,40.74,40.74,40.72,40.74,24400.0,24.1811,24.1811,24.1693,24.1811,24400.0
2006-09-12 11:20:00,40.74,40.76,40.72,40.74,15000.0,24.1811,24.193,24.1693,24.1811,15000.0
2006-09-12 11:30:00,40.74,40.78,40.74,40.78,51800.0,24.1811,24.2049,24.1811,24.2049,51800.0
2006-09-12 11:40:00,40.78,40.81,40.77,40.78,29600.0,24.2049,24.2227,24.1989,24.2049,29600.0
2006-09-12 11:50:00,40.79,40.83,40.79,40.82,14400.0,24.2108,24.2346,24.2108,24.2286,14400.0
2006-09-12 12:00:00,40.82,40.88,40.81,40.84,46800.0,24.2286,24.2642,24.2227,24.2405,46800.0
2006-09-12 12:10:00,40.84,40.84,40.8,40.8,26000.0,24.2405,24.2405,24.2167,24.2167,26000.0
2006-09-12 12:20:00,40.8,40.8,40.73,40.74,25600.0,24.2167,24.2167,24.1752,24.1811,25600.0
2006-09-12 12:30:00,40.74,40.74,40.61,40.63,83800.0,24.1811,24.1811,24.104,24.1158,83800.0
2006-09-12 12:40:00,40.63,40.63,40.62,40.63,41200.0,24.1158,24.1158,24.1099,24.1158,41200.0
2006-09-12 12:50:00,40.63,40.68,40.63,40.67,15400.0,24.1158,24.1455,24.1158,24.1396,15400.0
2006-09-12 13:00:00,40.66,40.66,40.62,40.63,20600.0,24.1337,24.1337,24.1099,24.1158,20600.0
2006-09-12 13:10:00,40.64,40.67,40.63,40.63,28000.0,24.1218,24.1396,24.1158,24.1158,28000.0
2006-09-12 13:20:00,40.64,40.65,40.6,40.62,48200.0,24.1218,24.1277,24.098,24.1099,48200.0
2006-09-12 13:30:00,40.62,40.63,40.6,40.63,22800.0,24.1099,24.1158,24.098,24.1158,22800.0
2006-09-12 13:40:00,40.63,40.64,40.61,40.63,99400.0,24.1158,24.1218,24.104,24.1158,99400.0
2006-09-12 13:50:00,40.63,40.65,40.59,40.62,55800.0,24.1158,24.1277,24.0921,24.1099,55800.0
2006-09-12 14:00:00,40.62,40.63,40.59,40.61,27800.0,24.1099,24.1158,24.0921,24.104,27800.0
2006-09-12 14:10:00,40.61,40.62,40.6,40.62,42000.0,24.104,24.1099,24.098,24.1099,42000.0
2006-09-12 14:20:00,40.62,40.62,40.59,40.62,62800.0,24.1099,24.1099,24.0921,24.1099,62800.0
2006-09-12 14:30:00,40.62,40.62,40.58,40.59,86000.0,24.1099,24.1099,24.0862,24.0921,86000.0
2006-09-12 14:40:00,40.59,40.61,40.57,40.6,65400.0,24.0921,24.104,24.0802,24.098,65400.0
2006-09-12 14:50:00,40.61,40.66,40.58,40.63,80600.0,24.104,24.1337,24.0862,24.1158,80600.0
2006-09-12 15:00:00,40.63,40.69,40.63,40.68,59600.0,24.1158,24.1515,24.1158,24.1455,59600.0
2006-09-12 15:10:00,40.68,40.7,40.65,40.68,46000.0,24.1455,24.1574,24.1277,24.1455,46000.0
2006-09-12 15:20:00,40.68,40.68,40.66,40.66,59800.0,24.1455,24.1455,24.1337,24.1337,59800.0
2006-09-12 15:30:00,40.66,40.67,40.62,40.63,85200.0,24.1337,24.1396,24.1099,24.1158,85200.0
2006-09-12 15:40:00,40.63,40.63,40.58,40.6,60000.0,24.1158,24.1158,24.0862,24.098,60000.0
2006-09-12 15:50:00,40.59,40.6,40.54,40.55,136400.0,24.0921,24.098,24.0624,24.0684,136400.0
2006-09-13 09:30:00,40.55,40.82,40.55,40.77,83400.0,24.0684,24.2286,24.0684,24.1989,83400.0
2006-09-13 09:40:00,40.77,40.92,40.7,40.85,82800.0,24.1989,24.288,24.1574,24.2464,82800.0
2006-09-13 09:50:00,40.83,40.87,40.79,40.85,121400.0,24.2346,24.2583,24.2108,24.2464,121400.0
2006-09-13 10:00:00,40.84,40.88,40.84,40.85,46400.0,24.2405,24.2642,24.2405,24.2464,46400.0
2006-09-13 10:10:00,40.85,40.85,40.75,40.82,57000.0,24.2464,24.2464,24.1871,24.2286,57000.0
2006-09-13 10:20:00,40.81,40.88,40.77,40.85,44200.0,24.2227,24.2642,24.1989,24.2464,44200.0
2006-09-13 10:30:00,40.84,40.88,40.78,40.84,62800.0,24.2405,24.2642,24.2049,24.2405,62800.0
2006-09-13 10:40:00,40.85,40.85,40.79,40.85,90400.0,24.2464,24.2464,24.2108,24.2464,90400.0
2006-09-13 10:50:00,40.84,40.88,40.83,40.85,51600.0,24.2405,24.2642,24.2346,24.2464,51600.0
2006-09-13 11:00:00,40.85,40.94,40.85,40.94,46800.0,24.2464,24.2998,24.2464,24.2998,46800.0
2006-09-13 11:10:00,40.93,40.93,40.85,40.88,44800.0,24.2939,24.2939,24.2464,24.2642,44800.0
2006-09-13 11:20:00,40.88,40.95,40.88,40.91,54200.0,24.2642,24.3058,24.2642,24.282,54200.0
2006-09-13 11:30:00,40.92,40.95,40.9,40.94,38200.0,24.288,24.3058,24.2761,24.2998,38200.0
2006-09-13 11:40:00,40.93,40.97,40.91,40.96,57800.0,24.2939,24.3177,24.282,24.3117,57800.0
2006-09-13 11:50:00,40.96,40.99,40.92,40.98,40400.0,24.3117,24.3295,24.288,24.3236,40400.0
2006-09-13 12:00:00,40.99,41.09,40.94,41.09,69600.0,24.3295,24.3889,24.2998,24.3889,69600.0
2006-09-13 12:10:00,41.07,41.14,41.05,41.14,33400.0,24.377,24.4186,24.3651,24.4186,33400.0
2006-09-13 12:20:00,41.14,41.17,41.1,41.16,39600.0,24.4186,24.4364,24.3948,24.4304,39600.0
2006-09-13 12:30:00,41.15,41.22,41.15,41.21,66000.0,24.4245,24.466,24.4245,24.4601,66000.0
2006-09-13 12:40:00,41.2,41.23,41.19,41.21,68000.0,24.4542,24.472,24.4482,24.4601,68000.0
2006-09-13 12:50:00,41.21,41.21,41.14,41.19,21000.0,24.4601,24.4601,24.4186,24.4482,21000.0
2006-09-13 13:00:00,41.18,41.22,41.16,41.19,30400.0,24.4423,24.466,24.4304,24.4482,30400.0
2006-09-13 13:10:00,41.19,41.2,41.18,41.18,37600.0,24.4482,24.4542,24.4423,24.4423,37600.0
2006-09-13 13:20:00,41.18,41.2,41.18,41.2,52400.0,24.4423,24.4542,24.4423,24.4542,52400.0
2006-09-13 13:30:00,41.2,41.25,41.18,41.25,64200.0,24.4542,24.4838,24.4423,24.4838,64200.0
2006-09-13 13:40:00,41.25,41.28,41.24,41.25,66200.0,24.4838,24.5017,24.4779,24.4838,66200.0
2006-09-13 13:50:00,41.27,41.34,41.27,41.34,55200.0,24.4957,24.5373,24.4957,24.5373,55200.0
2006-09-13 14:00:00,41.34,41.38,41.27,41.33,71200.0,24.5373,24.561,24.4957,24.5313,71200.0
2006-09-13 14:10:00,41.33,41.37,41.31,41.37,92800.0,24.5313,24.5551,24.5195,24.5551,92800.0
2006-09-13 14:20:00,41.35,41.38,41.33,41.36,56800.0,24.5432,24.561,24.5313,24.5491,56800.0
2006-09-13 14:30:00,41.37,41.4,41.35,41.38,32400.0,24.5551,24.5729,24.5432,24.561,32400.0
2006-09-13 14:40:00,41.38,41.44,41.38,41.43,34800.0,24.561,24.5966,24.561,24.5907,34800.0
2006-09-13 14:50:00,41.42,41.52,41.42,41.52,73000.0,24.5847,24.6441,24.5847,24.6441,73000.0
2006-09-13 15:00:00,41.52,41.52,41.41,41.41,83800.0,24.6441,24.6441,24.5788,24.5788,83800.0
2006-09-13 15:10:00,41.41,41.43,41.36,41.41,64600.0,24.5788,24.5907,24.5491,24.5788,64600.0
2006-09-13 15:20:00,41.41,41.44,41.35,41.42,72200.0,24.5788,24.5966,24.5432,24.5847,72200.0
2006-09-13 15:30:00,41.42,41.46,41.42,41.45,74400.0,24.5847,24.6085,24.5847,24.6026,74400.0
2006-09-13 15:40:00,41.45,41.49,41.4,41.49,64400.0,24.6026,24.6263,24.5729,24.6263,64400.0
2006-09-13 15:50:00,41.5,41.54,41.46,41.51,142800.0,24.6322,24.656,24.6085,24.6382,142800.0
2006-09-14 09:30:00,41.0,41.21,40.99,41.1,212600.0,24.3355,24.4601,24.3295,24.3948,212600.0
2006-09-14 09:40:00,41.11,41.11,40.86,40.99,217800.0,24.4007,24.4007,24.2524,24.3295,217800.0
2006-09-14 09:50:00,40.99,41.02,40.92,40.99,115800.0,24.3295,24.3473,24.288,24.3295,115800.0
2006-09-14 10:00:00,40.99,41.14,40.99,41.04,145600.0,24.3295,24.4186,24.3295,24.3592,145600.0
2006-09-14 10:10:00,41.04,41.12,41.03,41.09,106400.0,24.3592,24.4067,24.3533,24.3889,106400.0
2006-09-14 10:20:00,41.1,41.12,41.0,41.01,68200.0,24.3948,24.4067,24.3355,24.3414,68200.0
2006-09-14 10:30:00,41.01,41.1,40.98,41.0,71800.0,24.3414,24.3948,24.3236,24.3355,71800.0
2006-09-14 10:40:00,41.01,41.03,40.93,40.95,98200.0,24.3414,24.3533,24.2939,24.3058,98200.0
2006-09-14 10:50:00,40.94,41.02,40.92,41.01,97400.0,24.2998,24.3473,24.288,24.3414,97400.0
2006-09-14 11:00:00,40.99,41.04,40.97,41.02,66800.0,24.3295,24.3592,24.3177,24.3473,66800.0
2006-09-14 11:10:00,41.02,41.06,41.01,41.04,50000.0,24.3473,24.3711,24.3414,24.3592,50000.0
2006-09-14 11:20:00,41.05,41.08,41.01,41.02,54200.0,24.3651,24.3829,24.3414,24.3473,54200.0
2006-09-14 11:30:00,41.02,41.02,40.96,40.99,51600.0,24.3473,24.3473,24.3117,24.3295,51600.0
2006-09-14 11:40:00,41.0,41.01,40.95,40.95,45200.0,24.3355,24.3414,24.3058,24.3058,45200.0
2006-09-14 11:50:00,40.94,40.96,40.87,40.88,83200.0,24.2998,24.3117,24.2583,24.2642,83200.0
2006-09-14 12:00:00,40.88,40.88,40.79,40.82,97800.0,24.2642,24.2642,24.2108,24.2286,97800.0
2006-09-14 12:10:00,40.83,40.96,40.82,40.96,88000.0,24.2346,24.3117,24.2286,24.3117,88000.0
2006-09-14 12:20:00,40.96,41.04,40.96,40.98,65600.0,24.3117,24.3592,24.3117,24.3236,65600.0
2006-09-14 12:30:00,40.99,41.01,40.94,41.01,149400.0,24.3295,24.3414,24.2998,24.3414,149400.0
2006-09-14 12:40:00,41.0,41.05,40.97,41.03,53400.0,24.3355,24.3651,24.3177,24.3533,53400.0
2006-09-14 12:50:00,41.04,41.04,40.97,41.04,85200.0,24.3592,24.3592,24.3177,24.3592,85200.0
2006-09-14 13:00:00,41.03,41.03,40.89,40.92,30800.0,24.3533,24.3533,24.2702,24.288,30800.0
2006-09-14 13:10:00,40.91,40.94,40.88,40.91,41000.0,24.282,24.2998,24.2642,24.282,41000.0
2006-09-14 13:20:00,40.91,40.95,40.9,40.94,42400.0,24.282,24.3058,24.2761,24.2998,42400.0
2006-09-14 13:30:00,40.95,41.04,40.95,41.01,49200.0,24.3058,24.3592,24.3058,24.3414,49200.0
2006-09-14 13:40:00,40.99,41.05,40.99,41.03,31000.0,24.3295,24.3651,24.3295,24.3533,31000.0
2006-09-14 13:50:00,41.05,41.13,41.03,41.09,63200.0,24.3651,24.4126,24.3533,24.3889,63200.0
2006-09-14 14:00:00,41.09,41.11,41.02,41.11,68000.0,24.3889,24.4007,24.3473,24.4007,68000.0
2006-09-14 14:10:00,41.11,41.17,41.09,41.14,24600.0,24.4007,24.4364,24.3889,24.4186,24600.0
2006-09-14 14:20:00,41.15,41.16,41.1,41.1,42600.0,24.4245,24.4304,24.3948,24.3948,42600.0
2006-09-14 14:30:00,41.1,41.19,41.1,41.12,49000.0,24.3948,24.4482,24.3948,24.4067,49000.0
2006-09-14 14:40:00,41.13,41.13,41.07,41.09,57200.0,24.4126,24.4126,24.377,24.3889,57200.0
2006-09-14 14:50:00,41.09,41.12,41.05,41.06,59000.0,24.3889,24.4067,24.3651,24.3711,59000.0
2006-09-14 15:00:00,41.06,41.09,41.01,41.04,58600.0,24.3711,24.3889,24.3414,24.3592,58600.0
2006-09-14 15:10:00,41.04,41.04,41.0,41.04,45600.0,24.3592,24.3592,24.3355,24.3592,45600.0
2006-09-14 15:20:00,41.03,41.06,41.01,41.05,43200.0,24.3533,24.3711,24.3414,24.3651,43200.0
2006-09-14 15:30:00,41.06,41.08,41.01,41.07,49400.0,24.3711,24.3829,24.3414,24.377,49400.0
2006-09-14 15:40:00,41.07,41.1,41.04,41.07,53600.0,24.377,24.3948,24.3592,24.377,53600.0
2006-09-14 15:50:00,41.07,41.07,41.01,41.06,86600.0,24.377,24.377,24.3414,24.3711,86600.0
2006-09-15 09:30:00,41.37,41.4,41.26,41.4,673400.0,24.5551,24.5729,24.4898,24.5729,673400.0
2006-09-15 09:40:00,41.44,41.49,41.27,41.49,70400.0,24.5966,24.6263,24.4957,24.6263,70400.0
2006-09-15 09:50:00,41.47,41.47,41.31,41.31,61400.0,24.6144,24.6144,24.5195,24.5195,61400.0
2006-09-15 10:00:00,41.31,41.33,41.23,41.3,75000.0,24.5195,24.5313,24.472,24.5135,75000.0
2006-09-15 10:10:00,41.29,41.46,41.29,41.41,121800.0,24.5076,24.6085,24.5076,24.5788,121800.0
2006-09-15 10:20:00,41.4,41.41,41.34,41.37,92600.0,24.5729,24.5788,24.5373,24.5551,92600.0
2006-09-15 10:30:00,41.37,41.37,41.23,41.27,71600.0,24.5551,24.5551,24.472,24.4957,71600.0
2006-09-15 10:40:00,41.27,41.27,41.17,41.21,90200.0,24.4957,24.4957,24.4364,24.4601,90200.0
2006-09-15 10:50:00,41.19,41.26,41.18,41.25,48400.0,24.4482,24.4898,24.4423,24.4838,48400.0
2006-09-15 11:00:00,41.25,41.27,41.1,41.12,68000.0,24.4838,24.4957,24.3948,24.4067,68000.0
2006-09-15 11:10:00,41.12,41.14,41.09,41.1,45400.0,24.4067,24.4186,24.3889,24.3948,45400.0
2006-09-15 11:20:00,41.1,41.19,41.07,41.18,16800.0,24.3948,24.4482,24.377,24.4423,16800.0
2006-09-15 11:30:00,41.18,41.28,41.17,41.23,26000.0,24.4423,24.5017,24.4364,24.472,26000.0
2006-09-15 11:40:00,41.23,41.26,41.2,41.24,59000.0,24.472,24.4898,24.4542,24.4779,59000.0
2006-09-15 11:50:00,41.23,41.26,41.21,41.23,42600.0,24.472,24.4898,24.4601,24.472,42600.0
2006-09-15 12:00:00,41.23,41.23,41.16,41.18,45800.0,24.472,24.472,24.4304,24.4423,45800.0
2006-09-15 12:10:00,41.18,41.26,41.17,41.24,40600.0,24.4423,24.4898,24.4364,24.4779,40600.0
2006-09-15 12:20:00,41.24,41.24,41.18,41.2,42000.0,24.4779,24.4779,24.4423,24.4542,42000.0
2006-09-15 12:30:00,41.19,41.2,41.1,41.13,41400.0,24.4482,24.4542,24.3948,24.4126,41400.0
2006-09-15 12:40:00,41.14,41.17,41.13,41.13,39800.0,24.4186,24.4364,24.4126,24.4126,39800.0
2006-09-15 12:50:00,41.13,41.17,41.12,41.15,33400.0,24.4126,24.4364,24.4067,24.4245,33400.0
2006-09-15 13:00:00,41.15,41.21,41.13,41.21,45000.0,24.4245,24.4601,24.4126,24.4601,45000.0
2006-09-15 13:10:00,41.21,41.21,41.15,41.18,59800.0,24.4601,24.4601,24.4245,24.4423,59800.0
2006-09-15 13:20:00,41.17,41.23,41.16,41.17,92800.0,24.4364,24.472,24.4304,24.4364,92800.0
2006-09-15 13:30:00,41.17,41.22,41.16,41.21,31000.0,24.4364,24.466,24.4304,24.4601,31000.0
2006-09-15 13:40:00,41.21,41.23,41.18,41.2,124200.0,24.4601,24.472,24.4423,24.4542,124200.0
2006-09-15 13:50:00,41.2,41.23,41.17,41.18,52600.0,24.4542,24.472,24.4364,24.4423,52600.0
2006-09-15 14:00:00,41.16,41.2,41.15,41.19,57000.0,24.4304,24.4542,24.4245,24.4482,57000.0
2006-09-15 14:10:00,41.2,41.26,41.2,41.21,102600.0,24.4542,24.4898,24.4542,24.4601,102600.0
2006-09-15 14:20:00,41.22,41.26,41.21,41.26,53000.0,24.466,24.4898,24.4601,24.4898,53000.0
2006-09-15 14:30:00,41.24,41.25,41.24,41.24,64800.0,24.4779,24.4838,24.4779,24.4779,64800.0
2006-09-15 14:40:00,41.24,41.27,41.24,41.27,101200.0,24.4779,24.4957,24.4779,24.4957,101200.0
2006-09-15 14:50:00,41.27,41.29,41.24,41.26,105400.0,24.4957,24.5076,24.4779,24.4898,105400.0
2006-09-15 15:00:00,41.27,41.29,41.25,41.26,86800.0,24.4957,24.5076,24.4838,24.4898,86800.0
2006-09-15 15:10:00,41.26,41.32,41.26,41.31,88200.0,24.4898,24.5254,24.4898,24.5195,88200.0
2006-09-15 15:20:00,41.31,41.38,41.31,41.38,113400.0,24.5195,24.561,24.5195,24.561,113400.0
2006-09-15 15:30:00,41.38,41.38,41.32,41.35,97000.0,24.561,24.561,24.5254,24.5432,97000.0
2006-09-15 15:40:00,41.35,41.45,41.35,41.44,80600.0,24.5432,24.6026,24.5432,24.5966,80600.0
2006-09-15 15:50:00,41.44,41.45,41.33,41.35,177800.0,24.5966,24.6026,24.5313,24.5432,177800.0
2006-09-18 09:30:00,41.35,41.56,41.3,41.35,91800.0,24.5432,24.6678,24.5135,24.5432,91800.0
2006-09-18 09:40:00,41.35,41.46,41.35,41.37,64200.0,24.5432,24.6085,24.5432,24.5551,64200.0
2006-09-18 09:50:00,41.37,41.38,41.32,41.35,52200.0,24.5551,24.561,24.5254,24.5432,52200.0
2006-09-18 10:00:00,41.35,41.35,41.31,41.33,54800.0,24.5432,24.5432,24.5195,24.5313,54800.0
2006-09-18 10:10:00,41.33,41.37,41.31,41.32,96200.0,24.5313,24.5551,24.5195,24.5254,96200.0
2006-09-18 10:20:00,41.31,41.31,41.2,41.24,82600.0,24.5195,24.5195,24.4542,24.4779,82600.0
2006-09-18 10:30:00,41.26,41.33,41.21,41.32,123600.0,24.4898,24.5313,24.4601,24.5254,123600.0
2006-09-18 10:40:00,41.32,41.35,41.27,41.29,78200.0,24.5254,24.5432,24.4957,24.5076,78200.0
2006-09-18 10:50:00,41.29,41.31,41.26,41.27,60000.0,24.5076,24.5195,24.4898,24.4957,60000.0
2006-09-18 11:00:00,41.27,41.34,41.25,41.33,110400.0,24.4957,24.5373,24.4838,24.5313,110400.0
2006-09-18 11:10:00,41.33,41.35,41.3,41.34,55800.0,24.5313,24.5432,24.5135,24.5373,55800.0
2006-09-18 11:20:00,41.34,41.37,41.32,41.36,71800.0,24.5373,24.5551,24.5254,24.5491,71800.0
2006-09-18 11:30:00,41.36,41.37,41.34,41.35,74200.0,24.5491,24.5551,24.5373,24.5432,74200.0
2006-09-18 11:40:00,41.35,41.37,41.31,41.35,78800.0,24.5432,24.5551,24.5195,24.5432,78800.0
2006-09-18 11:50:00,41.35,41.37,41.34,41.34,32800.0,24.5432,24.5551,24.5373,24.5373,32800.0
2006-09-18 12:00:00,41.33,41.34,41.29,41.32,41600.0,24.5313,24.5373,24.5076,24.5254,41600.0
2006-09-18 12:10:00,41.32,41.32,41.18,41.22,48800.0,24.5254,24.5254,24.4423,24.466,48800.0
2006-09-18 12:20:00,41.22,41.23,41.2,41.21,21000.0,24.466,24.472,24.4542,24.4601,21000.0
2006-09-18 12:30:00,41.22,41.22,41.18,41.2,24800.0,24.466,24.466,24.4423,24.4542,24800.0
2006-09-18 12:40:00,41.2,41.24,41.16,41.18,79600.0,24.4542,24.4779,24.4304,24.4423,79600.0
2006-09-18 12:50:00,41.16,41.2,41.16,41.2,63800.0,24.4304,24.4542,24.4304,24.4542,63800.0
2006-09-18 13:00:00,41.2,41.2,41.18,41.19,49200.0,24.4542,24.4542,24.4423,24.4482,49200.0
2006-09-18 13:10:00,41.19,41.25,41.18,41.24,156600.0,24.4482,24.4838,24.4423,24.4779,156600.0
2006-09-18 13:20:00,41.24,41.31,41.24,41.31,45600.0,24.4779,24.5195,24.4779,24.5195,45600.0
2006-09-18 13:30:00,41.31,41.34,41.31,41.34,80000.0,24.5195,24.5373,24.5195,24.5373,80000.0
2006-09-18 13:40:00,41.33,41.33,41.27,41.32,105000.0,24.5313,24.5313,24.4957,24.5254,105000.0
2006-09-18 13:50:00,41.33,41.35,41.26,41.35,85400.0,24.5313,24.5432,24.4898,24.5432,85400.0
2006-09-18 14:00:00,41.35,41.35,41.31,41.33,80000.0,24.5432,24.5432,24.5195,24.5313,80000.0
2006-09-18 14:10:00,41.33,41.38,41.33,41.33,113200.0,24.5313,24.561,24.5313,24.5313,113200.0
2006-09-18 14:20:00,41.34,41.37,41.32,41.37,45600.0,24.5373,24.5551,24.5254,24.5551,45600.0
2006-09-18 14:30:00,41.36,41.36,41.29,41.33,58800.0,24.5491,24.5491,24.5076,24.5313,58800.0
2006-09-18 14:40:00,41.33,41.42,41.3,41.41,46800.0,24.5313,24.5847,24.5135,24.5788,46800.0
2006-09-18 14:50:00,41.41,41.46,41.4,41.42,57200.0,24.5788,24.6085,24.5729,24.5847,57200.0
2006-09-18 15:00:00,41.43,41.43,41.38,41.38,28800.0,24.5907,24.5907,24.561,24.561,28800.0
2006-09-18 15:10:00,41.38,41.38,41.34,41.34,31200.0,24.561,24.561,24.5373,24.5373,31200.0
2006-09-18 15:20:00,41.35,41.4,41.35,41.39,44800.0,24.5432,24.5729,24.5432,24.5669,44800.0
2006-09-18 15:30:00,41.4,41.44,41.35,41.36,68600.0,24.5729,24.5966,24.5432,24.5491,68600.0
2006-09-18 15:40:00,41.37,41.38,41.29,41.29,69800.0,24.5551,24.561,24.5076,24.5076,69800.0
2006-09-18 15:50:00,41.29,41.34,41.27,41.33,116800.0,24.5076,24.5373,24.4957,24.5313,116800.0
2006-09-19 09:30:00,41.22,41.27,41.12,41.13,105000.0,24.466,24.4957,24.4067,24.4126,105000.0
2006-09-19 09:40:00,41.13,41.16,40.95,40.97,63400.0,24.4126,24.4304,24.3058,24.3177,63400.0
2006-09-19 09:50:00,40.97,41.07,40.93,40.93,45000.0,24.3177,24.377,24.2939,24.2939,45000.0
2006-09-19 10:00:00,40.93,41.02,40.88,41.02,80000.0,24.2939,24.3473,24.2642,24.3473,80000.0
2006-09-19 10:10:00,41.02,41.08,40.99,41.04,55000.0,24.3473,24.3829,24.3295,24.3592,55000.0
2006-09-19 10:20:00,41.04,41.08,40.99,41.07,42000.0,24.3592,24.3829,24.3295,24.377,42000.0
2006-09-19 10:30:00,41.07,41.1,41.0,41.08,49000.0,24.377,24.3948,24.3355,24.3829,49000.0
2006-09-19 10:40:00,41.09,41.09,41.01,41.02,17600.0,24.3889,24.3889,24.3414,24.3473,17600.0
2006-09-19 10:50:00,41.03,41.04,41.0,41.04,23800.0,24.3533,24.3592,24.3355,24.3592,23800.0
2006-09-19 11:00:00,41.02,41.07,40.99,41.04,24000.0,24.3473,24.377,24.3295,24.3592,24000.0
2006-09-19 11:10:00,41.04,41.08,41.04,41.08,23600.0,24.3592,24.3829,24.3592,24.3829,23600.0
2006-09-19 11:20:00,41.06,41.12,41.03,41.03,17800.0,24.3711,24.4067,24.3533,24.3533,17800.0
2006-09-19 11:30:00,41.03,41.05,40.99,41.02,66000.0,24.3533,24.3651,24.3295,24.3473,66000.0
2006-09-19 11:40:00,41.02,41.03,40.98,41.03,76600.0,24.3473,24.3533,24.3236,24.3533,76600.0
2006-09-19 11:50:00,41.02,41.03,40.92,40.94,42400.0,24.3473,24.3533,24.288,24.2998,42400.0
2006-09-19 12:00:00,40.94,40.98,40.85,40.88,59200.0,24.2998,24.3236,24.2464,24.2642,59200.0
2006-09-19 12:10:00,40.87,40.87,40.72,40.79,101200.0,24.2583,24.2583,24.1693,24.2108,101200.0
2006-09-19 12:20:00,40.79,40.84,40.75,40.77,40600.0,24.2108,24.2405,24.1871,24.1989,40600.0
2006-09-19 12:30:00,40.77,40.85,40.77,40.83,36400.0,24.1989,24.2464,24.1989,24.2346,36400.0
2006-09-19 12:40:00,40.84,40.87,40.81,40.84,47800.0,24.2405,24.2583,24.2227,24.2405,47800.0
2006-09-19 12:50:00,40.84,40.85,40.82,40.84,23000.0,24.2405,24.2464,24.2286,24.2405,23000.0
2006-09-19 13:00:00,40.84,40.84,40.77,40.81,56600.0,24.2405,24.2405,24.1989,24.2227,56600.0
2006-09-19 13:10:00,40.82,40.85,40.8,40.84,67000.0,24.2286,24.2464,24.2167,24.2405,67000.0
2006-09-19 13:20:00,40.82,40.89,40.82,40.84,23800.0,24.2286,24.2702,24.2286,24.2405,23800.0
2006-09-19 13:30:00,40.84,40.84,40.77,40.82,161800.0,24.2405,24.2405,24.1989,24.2286,161800.0
2006-09-19 13:40:00,40.82,40.88,40.77,40.87,42400.0,24.2286,24.2642,24.1989,24.2583,42400.0
2006-09-19 13:50:00,40.88,40.88,40.83,40.84,78000.0,24.2642,24.2642,24.2346,24.2405,78000.0
2006-09-19 14:00:00,40.87,40.88,40.82,40.82,33400.0,24.2583,24.2642,24.2286,24.2286,33400.0
2006-09-19 14:10:00,40.82,40.85,40.81,40.85,20400.0,24.2286,24.2464,24.2227,24.2464,20400.0
2006-09-19 14:20:00,40.85,40.87,40.84,40.85,19600.0,24.2464,24.2583,24.2405,24.2464,19600.0
2006-09-19 14:30:00,40.84,40.9,40.84,40.86,21600.0,24.2405,24.2761,24.2405,24.2524,21600.0
2006-09-19 14:40:00,40.86,40.86,40.81,40.84,32400.0,24.2524,24.2524,24.2227,24.2405,32400.0
2006-09-19 14:50:00,40.85,40.88,40.81,40.83,34400.0,24.2464,24.2642,24.2227,24.2346,34400.0
2006-09-19 15:00:00,40.82,40.9,40.82,40.9,38000.0,24.2286,24.2761,24.2286,24.2761,38000.0
2006-09-19 15:10:00,40.9,41.0,40.9,40.99,61600.0,24.2761,24.3355,24.2761,24.3295,61600.0
2006-09-19 15:20:00,40.99,41.05,40.98,41.04,30000.0,24.3295,24.3651,24.3236,24.3592,30000.0
2006-09-19 15:30:00,41.04,41.09,40.99,41.02,80000.0,24.3592,24.3889,24.3295,24.3473,80000.0
2006-09-19 15:40:00,41.03,41.08,41.03,41.04,29200.0,24.3533,24.3829,24.3533,24.3592,29200.0
2006-09-19 15:50:00,41.04,41.1,41.02,41.08,83400.0,24.3592,24.3948,24.3473,24.3829,83400.0
2006-09-20 09:30:00,41.08,41.15,40.97,41.03,75200.0,24.3829,24.4245,24.3177,24.3533,75200.0
2006-09-20 09:40:00,41.01,41.02,40.88,41.0,41400.0,24.3414,24.3473,24.2642,24.3355,41400.0
2006-09-20 09:50:00,41.02,41.05,40.98,41.0,40200.0,24.3473,24.3651,24.3236,24.3355,40200.0
2006-09-20 10:00:00,41.02,41.02,40.83,40.84,88600.0,24.3473,24.3473,24.2346,24.2405,88600.0
2006-09-20 10:10:00,40.83,40.84,40.75,40.79,95200.0,24.2346,24.2405,24.1871,24.2108,95200.0
2006-09-20 10:20:00,40.79,40.87,40.77,40.85,74400.0,24.2108,24.2583,24.1989,24.2464,74400.0
2006-09-20 10:30:00,40.85,40.88,40.82,40.85,65400.0,24.2464,24.2642,24.2286,24.2464,65400.0
2006-09-20 10:40:00,40.84,40.93,40.83,40.91,86600.0,24.2405,24.2939,24.2346,24.282,86600.0
2006-09-20 10:50:00,40.94,40.95,40.9,40.91,42000.0,24.2998,24.3058,24.2761,24.282,42000.0
2006-09-20 11:00:00,40.9,40.93,40.89,40.91,51200.0,24.2761,24.2939,24.2702,24.282,51200.0
2006-09-20 11:10:00,40.92,40.94,40.88,40.88,62200.0,24.288,24.2998,24.2642,24.2642,62200.0
2006-09-20 11:20:00,40.88,40.9,40.85,40.9,47600.0,24.2642,24.2761,24.2464,24.2761,47600.0
2006-09-20 11:30:00,40.91,40.94,40.88,40.92,24000.0,24.282,24.2998,24.2642,24.288,24000.0
2006-09-20 11:40:00,40.92,40.94,40.91,40.93,39400.0,24.288,24.2998,24.282,24.2939,39400.0
2006-09-20 11:50:00,40.93,40.95,40.85,40.88,49600.0,24.2939,24.3058,24.2464,24.2642,49600.0
2006-09-20 12:00:00,40.88,40.88,40.83,40.83,21000.0,24.2642,24.2642,24.2346,24.2346,21000.0
2006-09-20 12:10:00,40.84,40.84,40.8,40.81,23200.0,24.2405,24.2405,24.2167,24.2227,23200.0
2006-09-20 12:20:00,40.81,40.85,40.81,40.83,31600.0,24.2227,24.2464,24.2227,24.2346,31600.0
2006-09-20 12:30:00,40.83,40.88,40.81,40.87,24000.0,24.2346,24.2642,24.2227,24.2583,24000.0
2006-09-20 12:40:00,40.86,40.88,40.85,40.85,26800.0,24.2524,24.2642,24.2464,24.2464,26800.0
2006-09-20 12:50:00,40.84,40.86,40.8,40.8,39800.0,24.2405,24.2524,24.2167,24.2167,39800.0
2006-09-20 13:00:00,40.8,40.8,40.77,40.78,64600.0,24.2167,24.2167,24.1989,24.2049,64600.0
2006-09-20 13:10:00,40.77,40.78,40.74,40.75,23000.0,24.1989,24.2049,24.1811,24.1871,23000.0
2006-09-20 13:20:00,40.74,40.77,40.72,40.77,42400.0,24.1811,24.1989,24.1693,24.1989,42400.0
2006-09-20 13:30:00,40.76,40.8,40.74,40.8,31400.0,24.193,24.2167,24.1811,24.2167,31400.0
2006-09-20 13:40:00,40.8,40.87,40.8,40.86,36000.0,24.2167,24.2583,24.2167,24.2524,36000.0
2006-09-20 13:50:00,40.86,40.9,40.86,40.9,36800.0,24.2524,24.2761,24.2524,24.2761,36800.0
2006-09-20 14:00:00,40.9,40.94,40.87,40.89,74000.0,24.2761,24.2998,24.2583,24.2702,74000.0
2006-09-20 14:10:00,40.88,40.92,40.8,40.84,64800.0,24.2642,24.288,24.2167,24.2405,64800.0
2006-09-20 14:20:00,40.84,40.85,40.72,40.72,64400.0,24.2405,24.2464,24.1693,24.1693,64400.0
2006-09-20 14:30:00,40.71,40.79,40.62,40.63,114600.0,24.1633,24.2108,24.1099,24.1158,114600.0
2006-09-20 14:40:00,40.62,40.7,40.58,40.58,65000.0,24.1099,24.1574,24.0862,24.0862,65000.0
2006-09-20 14:50:00,40.61,40.77,40.6,40.74,66400.0,24.104,24.1989,24.098,24.1811,66400.0
2006-09-20 15:00:00,40.77,40.8,40.71,40.75,81800.0,24.1989,24.2167,24.1633,24.1871,81800.0
2006-09-20 15:10:00,40.75,40.76,40.73,40.74,68600.0,24.1871,24.193,24.1752,24.1811,68600.0
2006-09-20 15:20:00,40.75,40.75,40.7,40.75,45600.0,24.1871,24.1871,24.1574,24.1871,45600.0
2006-09-20 15:30:00,40.75,40.75,40.72,40.74,57200.0,24.1871,24.1871,24.1693,24.1811,57200.0
2006-09-20 15:40:00,40.73,40.74,40.7,40.72,60200.0,24.1752,24.1811,24.1574,24.1693,60200.0
2006-09-20 15:50:00,40.72,40.74,40.67,40.67,143600.0,24.1693,24.1811,24.1396,24.1396,143600.0
2006-09-21 09:30:00,40.81,40.85,40.74,40.75,82400.0,24.2227,24.2464,24.1811,24.1871,82400.0
2006-09-21 09:40:00,40.75,40.77,40.63,40.67,54400.0,24.1871,24.1989,24.1158,24.1396,54400.0
2006-09-21 09:50:00,40.66,40.66,40.59,40.6,47800.0,24.1337,24.1337,24.0921,24.098,47800.0
2006-09-21 10:00:00,40.62,40.65,40.5,40.52,48800.0,24.1099,24.1277,24.0387,24.0506,48800.0
2006-09-21 10:10:00,40.51,40.54,40.47,40.53,58400.0,24.0446,24.0624,24.0209,24.0565,58400.0
2006-09-21 10:20:00,40.52,40.53,40.46,40.49,51400.0,24.0506,24.0565,24.0149,24.0327,51400.0
2006-09-21 10:30:00,40.46,40.49,40.4,40.44,109000.0,24.0149,24.0327,23.9793,24.0031,109000.0
2006-09-21 10:40:00,40.43,40.49,40.4,40.43,239000.0,23.9971,24.0327,23.9793,23.9971,239000.0
2006-09-21 10:50:00,40.45,40.52,40.45,40.49,89200.0,24.009,24.0506,24.009,24.0327,89200.0
2006-09-21 11:00:00,40.49,40.57,40.48,40.55,126000.0,24.0327,24.0802,24.0268,24.0684,126000.0
2006-09-21 11:10:00,40.55,40.63,40.54,40.63,72400.0,24.0684,24.1158,24.0624,24.1158,72400.0
2006-09-21 11:20:00,40.63,40.63,40.57,40.57,80800.0,24.1158,24.1158,24.0802,24.0802,80800.0
2006-09-21 11:30:00,40.58,40.68,40.57,40.66,129000.0,24.0862,24.1455,24.0802,24.1337,129000.0
2006-09-21 11:40:00,40.65,40.66,40.56,40.6,34400.0,24.1277,24.1337,24.0743,24.098,34400.0
2006-09-21 11:50:00,40.59,40.61,40.56,40.61,137200.0,24.0921,24.104,24.0743,24.104,137200.0
2006-09-21 12:00:00,40.61,40.62,40.48,40.54,78000.0,24.104,24.1099,24.0268,24.0624,78000.0
2006-09-21 12:10:00,40.55,40.55,40.48,40.48,51200.0,24.0684,24.0684,24.0268,24.0268,51200.0
2006-09-21 12:20:00,40.48,40.49,40.41,40.44,84400.0,24.0268,24.0327,23.9853,24.0031,84400.0
2006-09-21 12:30:00,40.44,40.49,40.44,40.45,100000.0,24.0031,24.0327,24.0031,24.009,100000.0
2006-09-21 12:40:00,40.45,40.47,40.37,40.38,159800.0,24.009,24.0209,23.9615,23.9675,159800.0
2006-09-21 12:50:00,40.38,40.39,40.34,40.38,134400.0,23.9675,23.9734,23.9437,23.9675,134400.0
2006-09-21 13:00:00,40.38,40.45,40.35,40.45,164200.0,23.9675,24.009,23.9497,24.009,164200.0
2006-09-21 13:10:00,40.44,40.48,40.43,40.45,46200.0,24.0031,24.0268,23.9971,24.009,46200.0
2006-09-21 13:20:00,40.42,40.44,40.35,40.35,61600.0,23.9912,24.0031,23.9497,23.9497,61600.0
2006-09-21 13:30:00,40.35,40.44,40.35,40.41,56000.0,23.9497,24.0031,23.9497,23.9853,56000.0
2006-09-21 13:40:00,40.4,40.45,40.38,40.44,139800.0,23.9793,24.009,23.9675,24.0031,139800.0
2006-09-21 13:50:00,40.44,40.44,40.4,40.41,27800.0,24.0031,24.0031,23.9793,23.9853,27800.0
2006-09-21 14:00:00,40.41,40.41,40.33,40.34,55800.0,23.9853,23.9853,23.9378,23.9437,55800.0
2006-09-21 14:10:00,40.34,40.41,40.34,40.34,69600.0,23.9437,23.9853,23.9437,23.9437,69600.0
2006-09-21 14:20:00,40.34,40.35,40.24,40.27,87800.0,23.9437,23.9497,23.8844,23.9022,87800.0
2006-09-21 14:30:00,40.27,40.32,40.27,40.27,231200.0,23.9022,23.9318,23.9022,23.9022,231200.0
2006-09-21 14:40:00,40.27,40.29,40.22,40.29,106000.0,23.9022,23.914,23.8725,23.914,106000.0
2006-09-21 14:50:00,40.29,40.3,40.22,40.23,88800.0,23.914,23.92,23.8725,23.8784,88800.0
2006-09-21 15:00:00,40.23,40.29,40.17,40.19,136200.0,23.8784,23.914,23.8428,23.8547,136200.0
2006-09-21 15:10:00,40.2,40.24,40.18,40.19,260400.0,23.8606,23.8844,23.8487,23.8547,260400.0
2006-09-21 15:20:00,40.19,40.19,40.13,40.17,178800.0,23.8547,23.8547,23.8191,23.8428,178800.0
2006-09-21 15:30:00,40.17,40.23,40.17,40.17,266400.0,23.8428,23.8784,23.8428,23.8428,266400.0
2006-09-21 15:40:00,40.17,40.23,40.11,40.12,348800.0,23.8428,23.8784,23.8072,23.8131,348800.0
2006-09-21 15:50:00,40.12,40.23,40.12,40.23,238200.0,23.8131,23.8784,23.8131,23.8784,238200.0
2006-09-22 09:30:00,40.23,40.25,40.16,40.22,70600.0,23.8784,23.8903,23.8369,23.8725,70600.0
2006-09-22 09:40:00,40.22,40.22,40.08,40.09,99600.0,23.8725,23.8725,23.7894,23.7953,99600.0
2006-09-22 09:50:00,40.09,40.1,39.95,39.99,170800.0,23.7953,23.8013,23.7122,23.736,170800.0
2006-09-22 10:00:00,39.99,40.04,39.96,39.98,259800.0,23.736,23.7657,23.7182,23.73,259800.0
2006-09-22 10:10:00,39.98,39.98,39.88,39.92,150600.0,23.73,23.73,23.6707,23.6944,150600.0
2006-09-22 10:20:00,39.92,39.99,39.88,39.99,287600.0,23.6944,23.736,23.6707,23.736,287600.0
2006-09-22 10:30:00,39.99,40.12,39.96,40.05,340400.0,23.736,23.8131,23.7182,23.7716,340400.0
2006-09-22 10:40:00,40.05,40.12,40.02,40.04,113600.0,23.7716,23.8131,23.7538,23.7657,113600.0
2006-09-22 10:50:00,40.06,40.11,40.04,40.1,65600.0,23.7775,23.8072,23.7657,23.8013,65600.0
2006-09-22 11:00:00,40.08,40.12,40.03,40.11,99200.0,23.7894,23.8131,23.7597,23.8072,99200.0
2006-09-22 11:10:00,40.11,40.22,40.11,40.22,102400.0,23.8072,23.8725,23.8072,23.8725,102400.0
2006-09-22 11:20:00,40.22,40.29,40.2,40.23,79800.0,23.8725,23.914,23.8606,23.8784,79800.0
2006-09-22 11:30:00,40.22,40.24,40.18,40.24,75000.0,23.8725,23.8844,23.8487,23.8844,75000.0
2006-09-22 11:40:00,40.24,40.24,40.17,40.21,64400.0,23.8844,23.8844,23.8428,23.8666,64400.0
2006-09-22 11:50:00,40.21,40.3,40.2,40.3,249600.0,23.8666,23.92,23.8606,23.92,249600.0
2006-09-22 12:00:00,40.3,40.31,40.16,40.19,120600.0,23.92,23.9259,23.8369,23.8547,120600.0
2006-09-22 12:10:00,40.17,40.22,40.16,40.22,35200.0,23.8428,23.8725,23.8369,23.8725,35200.0
2006-09-22 12:20:00,40.2,40.23,40.18,40.2,72600.0,23.8606,23.8784,23.8487,23.8606,72600.0
2006-09-22 12:30:00,40.19,40.19,40.1,40.12,29600.0,23.8547,23.8547,23.8013,23.8131,29600.0
2006-09-22 12:40:00,40.12,40.13,40.1,40.13,39200.0,23.8131,23.8191,23.8013,23.8191,39200.0
2006-09-22 12:50:00,40.13,40.15,40.09,40.11,38600.0,23.8191,23.8309,23.7953,23.8072,38600.0
2006-09-22 13:00:00,40.11,40.16,40.08,40.09,57200.0,23.8072,23.8369,23.7894,23.7953,57200.0
2006-09-22 13:10:00,40.09,40.1,40.05,40.1,36600.0,23.7953,23.8013,23.7716,23.8013,36600.0
2006-09-22 13:20:00,40.09,40.14,40.09,40.12,78000.0,23.7953,23.825,23.7953,23.8131,78000.0
2006-09-22 13:30:00,40.12,40.15,40.11,40.11,44400.0,23.8131,23.8309,23.8072,23.8072,44400.0
2006-09-22 13:40:00,40.11,40.18,40.1,40.13,111200.0,23.8072,23.8487,23.8013,23.8191,111200.0
2006-09-22 13:50:00,40.13,40.23,40.13,40.22,121200.0,23.8191,23.8784,23.8191,23.8725,121200.0
2006-09-22 14:00:00,40.24,40.24,40.15,40.15,185800.0,23.8844,23.8844,23.8309,23.8309,185800.0
2006-09-22 14:10:00,40.15,40.18,40.12,40.17,35200.0,23.8309,23.8487,23.8131,23.8428,35200.0
2006-09-22 14:20:00,40.17,40.21,40.15,40.16,45000.0,23.8428,23.8666,23.8309,23.8369,45000.0
2006-09-22 14:30:00,40.15,40.15,40.05,40.05,63200.0,23.8309,23.8309,23.7716,23.7716,63200.0
2006-09-22 14:40:00,40.05,40.1,40.04,40.1,160600.0,23.7716,23.8013,23.7657,23.8013,160600.0
2006-09-22 14:50:00,40.1,40.1,40.07,40.07,53200.0,23.8013,23.8013,23.7835,23.7835,53200.0
2006-09-22 15:00:00,40.08,40.08,40.02,40.08,185000.0,23.7894,23.7894,23.7538,23.7894,185000.0
2006-09-22 15:10:00,40.08,40.1,40.05,40.1,304200.0,23.7894,23.8013,23.7716,23.8013,304200.0
2006-09-22 15:20:00,40.1,40.11,40.04,40.08,75800.0,23.8013,23.8072,23.7657,23.7894,75800.0
2006-09-22 15:30:00,40.08,40.1,40.07,40.08,78600.0,23.7894,23.8013,23.7835,23.7894,78600.0
2006-09-22 15:40:00,40.08,40.08,40.0,40.04,84200.0,23.7894,23.7894,23.7419,23.7657,84200.0
2006-09-22 15:50:00,40.04,40.1,40.04,40.08,199400.0,23.7657,23.8013,23.7657,23.7894,199400.0
2006-09-25 09:30:00,40.45,40.63,40.35,40.44,145200.0,24.009,24.1158,23.9497,24.0031,145200.0
2006-09-25 09:40:00,40.43,40.48,40.15,40.15,132600.0,23.9971,24.0268,23.8309,23.8309,132600.0
2006-09-25 09:50:00,40.15,40.18,40.0,40.04,168600.0,23.8309,23.8487,23.7419,23.7657,168600.0
2006-09-25 10:00:00,40.0,40.17,40.0,40.08,61200.0,23.7419,23.8428,23.7419,23.7894,61200.0
2006-09-25 10:10:00,40.08,40.08,39.99,39.99,96000.0,23.7894,23.7894,23.736,23.736,96000.0
2006-09-25 10:20:00,40.0,40.05,39.99,40.02,118400.0,23.7419,23.7716,23.736,23.7538,118400.0
2006-09-25 10:30:00,40.02,40.07,40.0,40.05,90800.0,23.7538,23.7835,23.7419,23.7716,90800.0
2006-09-25 10:40:00,40.02,40.02,39.97,39.99,112400.0,23.7538,23.7538,23.7241,23.736,112400.0
2006-09-25 10:50:00,39.99,40.04,39.97,40.02,228400.0,23.736,23.7657,23.7241,23.7538,228400.0
2006-09-25 11:00:00,40.02,40.1,40.02,40.09,137600.0,23.7538,23.8013,23.7538,23.7953,137600.0
2006-09-25 11:10:00,40.09,40.12,40.06,40.1,152200.0,23.7953,23.8131,23.7775,23.8013,152200.0
2006-09-25 11:20:00,40.1,40.14,40.09,40.1,97600.0,23.8013,23.825,23.7953,23.8013,97600.0
2006-09-25 11:30:00,40.12,40.19,40.12,40.16,56000.0,23.8131,23.8547,23.8131,23.8369,56000.0
2006-09-25 11:40:00,40.16,40.17,40.12,40.12,56800.0,23.8369,23.8428,23.8131,23.8131,56800.0
2006-09-25 11:50:00,40.13,40.18,40.13,40.13,86000.0,23.8191,23.8487,23.8191,23.8191,86000.0
2006-09-25 12:00:00,40.13,40.13,40.1,40.13,69200.0,23.8191,23.8191,23.8013,23.8191,69200.0
2006-09-25 12:10:00,40.13,40.19,40.13,40.19,60000.0,23.8191,23.8547,23.8191,23.8547,60000.0
2006-09-25 12:20:00,40.19,40.28,40.19,40.22,103800.0,23.8547,23.9081,23.8547,23.8725,103800.0
2006-09-25 12:30:00,40.23,40.27,40.22,40.24,101200.0,23.8784,23.9022,23.8725,23.8844,101200.0
2006-09-25 12:40:00,40.25,40.29,40.23,40.27,45400.0,23.8903,23.914,23.8784,23.9022,45400.0
2006-09-25 12:50:00,40.27,40.4,40.27,40.36,81800.0,23.9022,23.9793,23.9022,23.9556,81800.0
2006-09-25 13:00:00,40.36,40.45,40.36,40.44,54800.0,23.9556,24.009,23.9556,24.0031,54800.0
2006-09-25 13:10:00,40.45,40.49,40.42,40.42,36800.0,24.009,24.0327,23.9912,23.9912,36800.0
2006-09-25 13:20:00,40.42,40.43,40.34,40.35,40000.0,23.9912,23.9971,23.9437,23.9497,40000.0
2006-09-25 13:30:00,40.35,40.35,40.29,40.29,36400.0,23.9497,23.9497,23.914,23.914,36400.0
2006-09-25 13:40:00,40.29,40.38,40.29,40.37,66400.0,23.914,23.9675,23.914,23.9615,66400.0
2006-09-25 13:50:00,40.38,40.4,40.27,40.27,35400.0,23.9675,23.9793,23.9022,23.9022,35400.0
2006-09-25 14:00:00,40.28,40.4,40.28,40.4,60600.0,23.9081,23.9793,23.9081,23.9793,60600.0
2006-09-25 14:10:00,40.38,40.39,40.3,40.34,68800.0,23.9675,23.9734,23.92,23.9437,68800.0
2006-09-25 14:20:00,40.34,40.4,40.32,40.32,89800.0,23.9437,23.9793,23.9318,23.9318,89800.0
2006-09-25 14:30:00,40.33,40.51,40.33,40.48,95200.0,23.9378,24.0446,23.9378,24.0268,95200.0
2006-09-25 14:40:00,40.48,40.48,40.43,40.47,69200.0,24.0268,24.0268,23.9971,24.0209,69200.0
2006-09-25 14:50:00,40.47,40.5,40.42,40.47,102800.0,24.0209,24.0387,23.9912,24.0209,102800.0
2006-09-25 15:00:00,40.46,40.49,40.43,40.45,91800.0,24.0149,24.0327,23.9971,24.009,91800.0
2006-09-25 15:10:00,40.45,40.5,40.43,40.45,126000.0,24.009,24.0387,23.9971,24.009,126000.0
2006-09-25 15:20:00,40.46,40.49,40.42,40.46,117600.0,24.0149,24.0327,23.9912,24.0149,117600.0
2006-09-25 15:30:00,40.46,40.46,40.4,40.42,92200.0,24.0149,24.0149,23.9793,23.9912,92200.0
2006-09-25 15:40:00,40.41,40.45,40.38,40.41,108000.0,23.9853,24.009,23.9675,23.9853,108000.0
2006-09-25 15:50:00,40.42,40.42,40.39,40.39,198000.0,23.9912,23.9912,23.9734,23.9734,198000.0
2006-09-26 09:30:00,40.38,40.42,40.23,40.27,76000.0,23.9675,23.9912,23.8784,23.9022,76000.0
2006-09-26 09:40:00,40.29,40.37,40.27,40.32,93800.0,23.914,23.9615,23.9022,23.9318,93800.0
2006-09-26 09:50:00,40.3,40.36,40.29,40.31,92400.0,23.92,23.9556,23.914,23.9259,92400.0
2006-09-26 10:00:00,40.3,40.49,40.28,40.48,162600.0,23.92,24.0327,23.9081,24.0268,162600.0
2006-09-26 10:10:00,40.49,40.54,40.49,40.5,142200.0,24.0327,24.0624,24.0327,24.0387,142200.0
2006-09-26 10:20:00,40.52,40.57,40.5,40.53,90600.0,24.0506,24.0802,24.0387,24.0565,90600.0
2006-09-26 10:30:00,40.54,40.57,40.51,40.57,107200.0,24.0624,24.0802,24.0446,24.0802,107200.0
2006-09-26 10:40:00,40.58,40.68,40.52,40.55,115600.0,24.0862,24.1455,24.0506,24.0684,115600.0
2006-09-26 10:50:00,40.55,40.58,40.43,40.43,214200.0,24.0684,24.0862,23.9971,23.9971,214200.0
2006-09-26 11:00:00,40.44,40.51,40.44,40.49,168200.0,24.0031,24.0446,24.0031,24.0327,168200.0
2006-09-26 11:10:00,40.49,40.53,40.47,40.51,82600.0,24.0327,24.0565,24.0209,24.0446,82600.0
2006-09-26 11:20:00,40.51,40.53,40.5,40.51,82400.0,24.0446,24.0565,24.0387,24.0446,82400.0
2006-09-26 11:30:00,40.5,40.56,40.49,40.55,79600.0,24.0387,24.0743,24.0327,24.0684,79600.0
2006-09-26 11:40:00,40.51,40.55,40.5,40.5,91200.0,24.0446,24.0684,24.0387,24.0387,91200.0
2006-09-26 11:50:00,40.5,40.52,40.5,40.5,126000.0,24.0387,24.0506,24.0387,24.0387,126000.0
2006-09-26 12:00:00,40.5,40.51,40.45,40.49,150200.0,24.0387,24.0446,24.009,24.0327,150200.0
2006-09-26 12:10:00,40.49,40.52,40.49,40.51,91800.0,24.0327,24.0506,24.0327,24.0446,91800.0
2006-09-26 12:20:00,40.5,40.57,40.5,40.55,40200.0,24.0387,24.0802,24.0387,24.0684,40200.0
2006-09-26 12:30:00,40.55,40.56,40.49,40.54,65800.0,24.0684,24.0743,24.0327,24.0624,65800.0
2006-09-26 12:40:00,40.54,40.55,40.49,40.53,132000.0,24.0624,24.0684,24.0327,24.0565,132000.0
2006-09-26 12:50:00,40.53,40.56,40.5,40.56,39600.0,24.0565,24.0743,24.0387,24.0743,39600.0
2006-09-26 13:00:00,40.56,40.57,40.51,40.57,62000.0,24.0743,24.0802,24.0446,24.0802,62000.0
2006-09-26 13:10:00,40.56,40.61,40.52,40.6,80200.0,24.0743,24.104,24.0506,24.098,80200.0
2006-09-26 13:20:00,40.6,40.65,40.6,40.63,98400.0,24.098,24.1277,24.098,24.1158,98400.0
2006-09-26 13:30:00,40.63,40.68,40.59,40.66,95000.0,24.1158,24.1455,24.0921,24.1337,95000.0
2006-09-26 13:40:00,40.65,40.67,40.64,40.65,63600.0,24.1277,24.1396,24.1218,24.1277,63600.0
2006-09-26 13:50:00,40.65,40.73,40.63,40.68,116600.0,24.1277,24.1752,24.1158,24.1455,116600.0
2006-09-26 14:00:00,40.67,40.72,40.67,40.68,153200.0,24.1396,24.1693,24.1396,24.1455,153200.0
2006-09-26 14:10:00,40.68,40.73,40.66,40.67,151400.0,24.1455,24.1752,24.1337,24.1396,151400.0
2006-09-26 14:20:00,40.66,40.74,40.66,40.7,84600.0,24.1337,24.1811,24.1337,24.1574,84600.0
2006-09-26 14:30:00,40.7,40.76,40.7,40.73,106600.0,24.1574,24.193,24.1574,24.1752,106600.0
2006-09-26 14:40:00,40.72,40.73,40.67,40.7,73600.0,24.1693,24.1752,24.1396,24.1574,73600.0
2006-09-26 14:50:00,40.7,40.75,40.67,40.7,159600.0,24.1574,24.1871,24.1396,24.1574,159600.0
2006-09-26 15:00:00,40.7,40.71,40.65,40.69,187600.0,24.1574,24.1633,24.1277,24.1515,187600.0
2006-09-26 15:10:00,40.7,40.71,40.62,40.67,92600.0,24.1574,24.1633,24.1099,24.1396,92600.0
2006-09-26 15:20:00,40.66,40.68,40.6,40.67,135800.0,24.1337,24.1455,24.098,24.1396,135800.0
2006-09-26 15:30:00,40.69,40.74,40.66,40.69,164600.0,24.1515,24.1811,24.1337,24.1515,164600.0
2006-09-26 15:40:00,40.68,40.79,40.68,40.76,137600.0,24.1455,24.2108,24.1455,24.193,137600.0
2006-09-26 15:50:00,40.76,40.8,40.75,40.77,145800.0,24.193,24.2167,24.1871,24.1989,145800.0
2006-09-27 09:30:00,40.76,41.0,40.76,40.99,145800.0,24.193,24.3355,24.193,24.3295,145800.0
2006-09-27 09:40:00,40.99,41.04,40.85,40.89,126600.0,24.3295,24.3592,24.2464,24.2702,126600.0
2006-09-27 09:50:00,40.89,41.05,40.87,41.04,114200.0,24.2702,24.3651,24.2583,24.3592,114200.0
2006-09-27 10:00:00,41.02,41.13,41.01,41.05,226800.0,24.3473,24.4126,24.3414,24.3651,226800.0
2006-09-27 10:10:00,41.05,41.17,41.02,41.14,105600.0,24.3651,24.4364,24.3473,24.4186,105600.0
2006-09-27 10:20:00,41.13,41.31,41.09,41.29,71800.0,24.4126,24.5195,24.3889,24.5076,71800.0
2006-09-27 10:30:00,41.29,41.49,41.27,41.45,142400.0,24.5076,24.6263,24.4957,24.6026,142400.0
2006-09-27 10:40:00,41.45,41.56,41.39,41.49,195200.0,24.6026,24.6678,24.5669,24.6263,195200.0
2006-09-27 10:50:00,41.49,41.6,41.49,41.52,118400.0,24.6263,24.6916,24.6263,24.6441,118400.0
2006-09-27 11:00:00,41.52,41.6,41.45,41.6,161400.0,24.6441,24.6916,24.6026,24.6916,161400.0
2006-09-27 11:10:00,41.6,41.63,41.49,41.59,93400.0,24.6916,24.7094,24.6263,24.6856,93400.0
2006-09-27 11:20:00,41.59,41.74,41.58,41.67,179000.0,24.6856,24.7747,24.6797,24.7331,179000.0
2006-09-27 11:30:00,41.67,41.75,41.64,41.71,94000.0,24.7331,24.7806,24.7153,24.7569,94000.0
2006-09-27 11:40:00,41.71,41.78,41.67,41.75,86800.0,24.7569,24.7984,24.7331,24.7806,86800.0
2006-09-27 11:50:00,41.75,41.77,41.71,41.75,76600.0,24.7806,24.7925,24.7569,24.7806,76600.0
2006-09-27 12:00:00,41.75,41.77,41.7,41.7,63000.0,24.7806,24.7925,24.7509,24.7509,63000.0
2006-09-27 12:10:00,41.72,41.73,41.59,41.65,114200.0,24.7628,24.7687,24.6856,24.7213,114200.0
2006-09-27 12:20:00,41.63,41.71,41.57,41.6,99000.0,24.7094,24.7569,24.6738,24.6916,99000.0
2006-09-27 12:30:00,41.6,41.67,41.6,41.66,74800.0,24.6916,24.7331,24.6916,24.7272,74800.0
2006-09-27 12:40:00,41.67,41.7,41.65,41.67,47600.0,24.7331,24.7509,24.7213,24.7331,47600.0
2006-09-27 12:50:00,41.67,41.73,41.65,41.69,65600.0,24.7331,24.7687,24.7213,24.745,65600.0
2006-09-27 13:00:00,41.68,41.71,41.68,41.7,78800.0,24.7391,24.7569,24.7391,24.7509,78800.0
2006-09-27 13:10:00,41.69,41.71,41.66,41.71,57800.0,24.745,24.7569,24.7272,24.7569,57800.0
2006-09-27 13:20:00,41.71,41.72,41.68,41.71,31400.0,24.7569,24.7628,24.7391,24.7569,31400.0
2006-09-27 13:30:00,41.71,41.71,41.61,41.62,92200.0,24.7569,24.7569,24.6975,24.7035,92200.0
2006-09-27 13:40:00,41.63,41.65,41.52,41.59,152800.0,24.7094,24.7213,24.6441,24.6856,152800.0
2006-09-27 13:50:00,41.59,41.62,41.57,41.62,60400.0,24.6856,24.7035,24.6738,24.7035,60400.0
2006-09-27 14:00:00,41.62,41.66,41.54,41.57,98800.0,24.7035,24.7272,24.656,24.6738,98800.0
2006-09-27 14:10:00,41.57,41.57,41.37,41.38,88600.0,24.6738,24.6738,24.5551,24.561,88600.0
2006-09-27 14:20:00,41.37,41.39,41.28,41.31,91600.0,24.5551,24.5669,24.5017,24.5195,91600.0
2006-09-27 14:30:00,41.31,41.39,41.27,41.38,76600.0,24.5195,24.5669,24.4957,24.561,76600.0
2006-09-27 14:40:00,41.37,41.4,41.3,41.39,63600.0,24.5551,24.5729,24.5135,24.5669,63600.0
2006-09-27 14:50:00,41.39,41.49,41.39,41.49,52200.0,24.5669,24.6263,24.5669,24.6263,52200.0
2006-09-27 15:00:00,41.49,41.52,41.42,41.42,60800.0,24.6263,24.6441,24.5847,24.5847,60800.0
2006-09-27 15:10:00,41.42,41.53,41.4,41.49,79200.0,24.5847,24.65,24.5729,24.6263,79200.0
2006-09-27 15:20:00,41.49,41.52,41.47,41.52,84400.0,24.6263,24.6441,24.6144,24.6441,84400.0
2006-09-27 15:30:00,41.52,41.6,41.52,41.55,86600.0,24.6441,24.6916,24.6441,24.6619,86600.0
2006-09-27 15:40:00,41.55,41.6,41.49,41.57,62000.0,24.6619,24.6916,24.6263,24.6738,62000.0
2006-09-27 15:50:00,41.57,41.57,41.49,41.52,116400.0,24.6738,24.6738,24.6263,24.6441,116400.0
2006-09-28 09:30:00,41.73,41.97,41.71,41.96,113400.0,24.7687,24.9112,24.7569,24.9053,113400.0
2006-09-28 09:40:00,41.95,42.1,41.9,41.9,180000.0,24.8993,24.9884,24.8696,24.8696,180000.0
2006-09-28 09:50:00,41.9,41.9,41.71,41.79,177800.0,24.8696,24.8696,24.7569,24.8044,177800.0
2006-09-28 10:00:00,41.78,41.82,41.72,41.76,113000.0,24.7984,24.8222,24.7628,24.7866,113000.0
2006-09-28 10:10:00,41.75,41.85,41.74,41.77,73600.0,24.7806,24.84,24.7747,24.7925,73600.0
2006-09-28 10:20:00,41.79,41.8,41.72,41.76,61800.0,24.8044,24.8103,24.7628,24.7866,61800.0
2006-09-28 10:30:00,41.77,41.8,41.7,41.72,85000.0,24.7925,24.8103,24.7509,24.7628,85000.0
2006-09-28 10:40:00,41.72,41.73,41.59,41.59,99000.0,24.7628,24.7687,24.6856,24.6856,99000.0
2006-09-28 10:50:00,41.59,41.6,41.55,41.58,69000.0,24.6856,24.6916,24.6619,24.6797,69000.0
2006-09-28 11:00:00,41.58,41.64,41.56,41.63,46200.0,24.6797,24.7153,24.6678,24.7094,46200.0
2006-09-28 11:10:00,41.63,41.7,41.59,41.69,67200.0,24.7094,24.7509,24.6856,24.745,67200.0
2006-09-28 11:20:00,41.69,41.77,41.69,41.77,80800.0,24.745,24.7925,24.745,24.7925,80800.0
2006-09-28 11:30:00,41.77,41.77,41.7,41.73,64600.0,24.7925,24.7925,24.7509,24.7687,64600.0
2006-09-28 11:40:00,41.73,41.73,41.6,41.6,66000.0,24.7687,24.7687,24.6916,24.6916,66000.0
2006-09-28 11:50:00,41.61,41.63,41.6,41.63,64600.0,24.6975,24.7094,24.6916,24.7094,64600.0
2006-09-28 12:00:00,41.62,41.63,41.54,41.57,113600.0,24.7035,24.7094,24.656,24.6738,113600.0
2006-09-28 12:10:00,41.57,41.74,41.55,41.74,47800.0,24.6738,24.7747,24.6619,24.7747,47800.0
2006-09-28 12:20:00,41.74,41.76,41.69,41.76,45600.0,24.7747,24.7866,24.745,24.7866,45600.0
2006-09-28 12:30:00,41.76,41.85,41.76,41.84,83400.0,24.7866,24.84,24.7866,24.834,83400.0
2006-09-28 12:40:00,41.84,41.85,41.82,41.84,57800.0,24.834,24.84,24.8222,24.834,57800.0
2006-09-28 12:50:00,41.84,41.97,41.84,41.94,94400.0,24.834,24.9112,24.834,24.8934,94400.0
2006-09-28 13:00:00,41.94,42.01,41.93,42.01,96000.0,24.8934,24.9349,24.8875,24.9349,96000.0
2006-09-28 13:10:00,42.01,42.03,42.01,42.02,85200.0,24.9349,24.9468,24.9349,24.9409,85200.0
2006-09-28 13:20:00,42.02,42.1,42.02,42.05,111000.0,24.9409,24.9884,24.9409,24.9587,111000.0
2006-09-28 13:30:00,42.06,42.09,42.05,42.07,56400.0,24.9646,24.9824,24.9587,24.9706,56400.0
2006-09-28 13:40:00,42.07,42.08,42.03,42.07,38000.0,24.9706,24.9765,24.9468,24.9706,38000.0
2006-09-28 13:50:00,42.07,42.2,42.07,42.2,62600.0,24.9706,25.0477,24.9706,25.0477,62600.0
2006-09-28 14:00:00,42.2,42.22,42.12,42.15,111800.0,25.0477,25.0596,25.0002,25.018,111800.0
2006-09-28 14:10:00,42.13,42.16,42.02,42.02,155600.0,25.0062,25.024,24.9409,24.9409,155600.0
2006-09-28 14:20:00,42.02,42.04,42.01,42.02,86600.0,24.9409,24.9527,24.9349,24.9409,86600.0
2006-09-28 14:30:00,42.02,42.02,41.95,41.97,61200.0,24.9409,24.9409,24.8993,24.9112,61200.0
2006-09-28 14:40:00,41.97,42.02,41.96,42.0,88200.0,24.9112,24.9409,24.9053,24.929,88200.0
2006-09-28 14:50:00,42.0,42.05,41.96,42.03,76600.0,24.929,24.9587,24.9053,24.9468,76600.0
2006-09-28 15:00:00,42.04,42.04,41.95,41.95,52200.0,24.9527,24.9527,24.8993,24.8993,52200.0
2006-09-28 15:10:00,41.95,41.99,41.93,41.98,60400.0,24.8993,24.9231,24.8875,24.9171,60400.0
2006-09-28 15:20:00,41.98,42.02,41.98,41.99,69600.0,24.9171,24.9409,24.9171,24.9231,69600.0
2006-09-28 15:30:00,42.0,42.0,41.96,41.99,73800.0,24.929,24.929,24.9053,24.9231,73800.0
2006-09-28 15:40:00,41.99,42.06,41.99,42.06,94800.0,24.9231,24.9646,24.9231,24.9646,94800.0
2006-09-28 15:50:00,42.06,42.08,42.02,42.02,107200.0,24.9646,24.9765,24.9409,24.9409,107200.0
2006-09-29 09:30:00,42.16,42.25,42.07,42.2,75000.0,25.024,25.0774,24.9706,25.0477,75000.0
2006-09-29 09:40:00,42.18,42.23,41.9,42.06,98000.0,25.0358,25.0655,24.8696,24.9646,98000.0
2006-09-29 09:50:00,42.07,42.21,42.01,42.02,156000.0,24.9706,25.0536,24.9349,24.9409,156000.0
2006-09-29 10:00:00,42.02,42.18,42.0,42.08,95200.0,24.9409,25.0358,24.929,24.9765,95200.0
2006-09-29 10:10:00,42.05,42.18,41.99,42.16,68200.0,24.9587,25.0358,24.9231,25.024,68200.0
2006-09-29 10:20:00,42.18,42.19,42.06,42.09,103400.0,25.0358,25.0418,24.9646,24.9824,103400.0
2006-09-29 10:30:00,42.09,42.13,42.07,42.07,83200.0,24.9824,25.0062,24.9706,24.9706,83200.0
2006-09-29 10:40:00,42.08,42.13,42.08,42.09,45600.0,24.9765,25.0062,24.9765,24.9824,45600.0
2006-09-29 10:50:00,42.08,42.17,42.06,42.15,22400.0,24.9765,25.0299,24.9646,25.018,22400.0
2006-09-29 11:00:00,42.14,42.15,42.02,42.04,39600.0,25.0121,25.018,24.9409,24.9527,39600.0
2006-09-29 11:10:00,42.04,42.1,42.02,42.08,41000.0,24.9527,24.9884,24.9409,24.9765,41000.0
2006-09-29 11:20:00,42.08,42.08,41.98,41.98,69400.0,24.9765,24.9765,24.9171,24.9171,69400.0
2006-09-29 11:30:00,41.98,42.06,41.96,42.06,37600.0,24.9171,24.9646,24.9053,24.9646,37600.0
2006-09-29 11:40:00,42.07,42.1,42.04,42.1,27400.0,24.9706,24.9884,24.9527,24.9884,27400.0
2006-09-29 11:50:00,42.1,42.26,42.1,42.26,112200.0,24.9884,25.0833,24.9884,25.0833,112200.0
2006-09-29 12:00:00,42.26,42.27,42.1,42.1,34400.0,25.0833,25.0893,24.9884,24.9884,34400.0
2006-09-29 12:10:00,42.1,42.12,42.02,42.05,45800.0,24.9884,25.0002,24.9409,24.9587,45800.0
2006-09-29 12:20:00,42.05,42.07,42.05,42.06,17600.0,24.9587,24.9706,24.9587,24.9646,17600.0
2006-09-29 12:30:00,42.06,42.08,42.06,42.08,37200.0,24.9646,24.9765,24.9646,24.9765,37200.0
2006-09-29 12:40:00,42.07,42.1,42.05,42.06,78000.0,24.9706,24.9884,24.9587,24.9646,78000.0
2006-09-29 12:50:00,42.06,42.06,42.03,42.06,16600.0,24.9646,24.9646,24.9468,24.9646,16600.0
2006-09-29 13:00:00,42.04,42.08,42.04,42.07,30600.0,24.9527,24.9765,24.9527,24.9706,30600.0
2006-09-29 13:10:00,42.08,42.1,42.07,42.09,30400.0,24.9765,24.9884,24.9706,24.9824,30400.0
2006-09-29 13:20:00,42.09,42.1,41.98,41.98,40000.0,24.9824,24.9884,24.9171,24.9171,40000.0
2006-09-29 13:30:00,41.98,41.99,41.85,41.87,72600.0,24.9171,24.9231,24.84,24.8518,72600.0
2006-09-29 13:40:00,41.85,41.87,41.77,41.78,110400.0,24.84,24.8518,24.7925,24.7984,110400.0
2006-09-29 13:50:00,41.78,41.81,41.74,41.74,53600.0,24.7984,24.8162,24.7747,24.7747,53600.0
2006-09-29 14:00:00,41.73,41.82,41.72,41.8,44400.0,24.7687,24.8222,24.7628,24.8103,44400.0
2006-09-29 14:10:00,41.8,41.83,41.79,41.8,28800.0,24.8103,24.8281,24.8044,24.8103,28800.0
2006-09-29 14:20:00,41.8,41.88,41.8,41.84,79600.0,24.8103,24.8578,24.8103,24.834,79600.0
2006-09-29 14:30:00,41.84,41.94,41.84,41.94,71200.0,24.834,24.8934,24.834,24.8934,71200.0
2006-09-29 14:40:00,41.94,42.01,41.94,42.01,69000.0,24.8934,24.9349,24.8934,24.9349,69000.0
2006-09-29 14:50:00,42.01,42.01,41.92,41.96,90400.0,24.9349,24.9349,24.8815,24.9053,90400.0
2006-09-29 15:00:00,41.96,41.97,41.92,41.92,61800.0,24.9053,24.9112,24.8815,24.8815,61800.0
2006-09-29 15:10:00,41.92,42.01,41.89,42.01,79200.0,24.8815,24.9349,24.8637,24.9349,79200.0
2006-09-29 15:20:00,42.01,42.1,42.0,42.1,174000.0,24.9349,24.9884,24.929,24.9884,174000.0
2006-09-29 15:30:00,42.1,42.1,41.98,42.0,94600.0,24.9884,24.9884,24.9171,24.929,94600.0
2006-09-29 15:40:00,41.99,41.99,41.88,41.88,119000.0,24.9231,24.9231,24.8578,24.8578,119000.0
2006-09-29 15:50:00,41.88,41.91,41.86,41.9,130400.0,24.8578,24.8756,24.8459,24.8696,130400.0
2006-10-02 09:30:00,41.92,42.05,41.83,41.88,60000.0,24.8815,24.9587,24.8281,24.8578,60000.0
2006-10-02 09:40:00,41.83,41.97,41.77,41.79,58800.0,24.8281,24.9112,24.7925,24.8044,58800.0
2006-10-02 09:50:00,41.79,41.96,41.77,41.96,43400.0,24.8044,24.9053,24.7925,24.9053,43400.0
2006-10-02 10:00:00,41.96,42.04,41.85,41.9,91000.0,24.9053,24.9527,24.84,24.8696,91000.0
2006-10-02 10:10:00,41.88,41.96,41.85,41.94,61800.0,24.8578,24.9053,24.84,24.8934,61800.0
2006-10-02 10:20:00,41.94,41.95,41.86,41.95,55600.0,24.8934,24.8993,24.8459,24.8993,55600.0
2006-10-02 10:30:00,41.98,42.04,41.92,42.04,92000.0,24.9171,24.9527,24.8815,24.9527,92000.0
2006-10-02 10:40:00,42.04,42.06,42.02,42.04,46800.0,24.9527,24.9646,24.9409,24.9527,46800.0
2006-10-02 10:50:00,42.03,42.05,42.02,42.02,66600.0,24.9468,24.9587,24.9409,24.9409,66600.0
2006-10-02 11:00:00,42.04,42.04,41.98,41.98,32800.0,24.9527,24.9527,24.9171,24.9171,32800.0
2006-10-02 11:10:00,41.98,41.99,41.94,41.97,36200.0,24.9171,24.9231,24.8934,24.9112,36200.0
2006-10-02 11:20:00,41.97,41.98,41.96,41.96,30800.0,24.9112,24.9171,24.9053,24.9053,30800.0
2006-10-02 11:30:00,41.96,42.02,41.96,42.0,65000.0,24.9053,24.9409,24.9053,24.929,65000.0
2006-10-02 11:40:00,42.0,42.1,42.0,42.08,98600.0,24.929,24.9884,24.929,24.9765,98600.0
2006-10-02 11:50:00,42.08,42.12,42.06,42.06,54600.0,24.9765,25.0002,24.9646,24.9646,54600.0
2006-10-02 12:00:00,42.07,42.07,42.02,42.02,40600.0,24.9706,24.9706,24.9409,24.9409,40600.0
2006-10-02 12:10:00,42.02,42.02,41.98,42.02,25800.0,24.9409,24.9409,24.9171,24.9409,25800.0
2006-10-02 12:20:00,42.02,42.05,41.95,41.96,38200.0,24.9409,24.9587,24.8993,24.9053,38200.0
2006-10-02 12:30:00,41.96,41.99,41.96,41.99,16400.0,24.9053,24.9231,24.9053,24.9231,16400.0
2006-10-02 12:40:00,42.01,42.04,42.01,42.02,21400.0,24.9349,24.9527,24.9349,24.9409,21400.0
2006-10-02 12:50:00,42.01,42.01,41.99,42.0,30600.0,24.9349,24.9349,24.9231,24.929,30600.0
2006-10-02 13:00:00,41.99,42.0,41.99,41.99,22400.0,24.9231,24.929,24.9231,24.9231,22400.0
2006-10-02 13:10:00,41.99,42.02,41.99,42.0,36000.0,24.9231,24.9409,24.9231,24.929,36000.0
2006-10-02 13:20:00,42.0,42.0,41.96,41.98,21400.0,24.929,24.929,24.9053,24.9171,21400.0
2006-10-02 13:30:00,41.97,42.0,41.95,41.95,22200.0,24.9112,24.929,24.8993,24.8993,22200.0
2006-10-02 13:40:00,41.94,41.94,41.81,41.81,37000.0,24.8934,24.8934,24.8162,24.8162,37000.0
2006-10-02 13:50:00,41.83,41.84,41.77,41.78,32000.0,24.8281,24.834,24.7925,24.7984,32000.0
2006-10-02 14:00:00,41.78,41.78,41.74,41.75,46200.0,24.7984,24.7984,24.7747,24.7806,46200.0
2006-10-02 14:10:00,41.75,41.82,41.74,41.81,22800.0,24.7806,24.8222,24.7747,24.8162,22800.0
2006-10-02 14:20:00,41.81,41.84,41.79,41.83,22600.0,24.8162,24.834,24.8044,24.8281,22600.0
2006-10-02 14:30:00,41.84,41.88,41.82,41.88,20400.0,24.834,24.8578,24.8222,24.8578,20400.0
2006-10-02 14:40:00,41.87,41.93,41.85,41.93,34400.0,24.8518,24.8875,24.84,24.8875,34400.0
2006-10-02 14:50:00,41.92,41.92,41.84,41.87,39000.0,24.8815,24.8815,24.834,24.8518,39000.0
2006-10-02 15:00:00,41.87,41.9,41.8,41.8,47000.0,24.8518,24.8696,24.8103,24.8103,47000.0
2006-10-02 15:10:00,41.8,41.83,41.75,41.82,31000.0,24.8103,24.8281,24.7806,24.8222,31000.0
2006-10-02 15:20:00,41.82,41.94,41.79,41.94,26000.0,24.8222,24.8934,24.8044,24.8934,26000.0
2006-10-02 15:30:00,41.94,41.96,41.92,41.94,50800.0,24.8934,24.9053,24.8815,24.8934,50800.0
2006-10-02 15:40:00,41.94,41.96,41.9,41.9,43000.0,24.8934,24.9053,24.8696,24.8696,43000.0
2006-10-02 15:50:00,41.91,41.93,41.85,41.88,79800.0,24.8756,24.8875,24.84,24.8578,79800.0
2006-10-03 09:30:00,41.94,42.2,41.91,41.99,110000.0,24.8934,25.0477,24.8756,24.9231,110000.0
2006-10-03 09:40:00,41.95,41.99,41.87,41.93,90000.0,24.8993,24.9231,24.8518,24.8875,90000.0
2006-10-03 09:50:00,41.93,41.98,41.85,41.96,52800.0,24.8875,24.9171,24.84,24.9053,52800.0
2006-10-03 10:00:00,41.95,41.96,41.86,41.9,101800.0,24.8993,24.9053,24.8459,24.8696,101800.0
2006-10-03 10:10:00,41.9,41.95,41.86,41.95,56600.0,24.8696,24.8993,24.8459,24.8993,56600.0
2006-10-03 10:20:00,41.94,41.99,41.92,41.99,40200.0,24.8934,24.9231,24.8815,24.9231,40200.0
2006-10-03 10:30:00,41.98,42.04,41.98,42.01,30000.0,24.9171,24.9527,24.9171,24.9349,30000.0
2006-10-03 10:40:00,42.01,42.02,41.97,41.98,24000.0,24.9349,24.9409,24.9112,24.9171,24000.0
2006-10-03 10:50:00,41.96,41.99,41.92,41.95,45200.0,24.9053,24.9231,24.8815,24.8993,45200.0
2006-10-03 11:00:00,41.94,41.95,41.91,41.93,24000.0,24.8934,24.8993,24.8756,24.8875,24000.0
2006-10-03 11:10:00,41.93,42.06,41.91,42.06,36600.0,24.8875,24.9646,24.8756,24.9646,36600.0
2006-10-03 11:20:00,42.05,42.17,42.04,42.12,25800.0,24.9587,25.0299,24.9527,25.0002,25800.0
2006-10-03 11:30:00,42.1,42.21,42.1,42.11,22800.0,24.9884,25.0536,24.9884,24.9943,22800.0
2006-10-03 11:40:00,42.11,42.15,42.06,42.11,46000.0,24.9943,25.018,24.9646,24.9943,46000.0
2006-10-03 11:50:00,42.1,42.19,42.03,42.12,47000.0,24.9884,25.0418,24.9468,25.0002,47000.0
2006-10-03 12:00:00,42.13,42.27,42.12,42.24,49800.0,25.0062,25.0893,25.0002,25.0715,49800.0
2006-10-03 12:10:00,42.23,42.29,42.23,42.24,66600.0,25.0655,25.1011,25.0655,25.0715,66600.0
2006-10-03 12:20:00,42.24,42.26,42.15,42.16,40600.0,25.0715,25.0833,25.018,25.024,40600.0
2006-10-03 12:30:00,42.16,42.27,42.16,42.21,93000.0,25.024,25.0893,25.024,25.0536,93000.0
2006-10-03 12:40:00,42.21,42.27,42.19,42.24,40800.0,25.0536,25.0893,25.0418,25.0715,40800.0
2006-10-03 12:50:00,42.23,42.3,42.23,42.29,36400.0,25.0655,25.1071,25.0655,25.1011,36400.0
2006-10-03 13:00:00,42.3,42.33,42.2,42.2,33200.0,25.1071,25.1249,25.0477,25.0477,33200.0
2006-10-03 13:10:00,42.2,42.21,42.13,42.13,35000.0,25.0477,25.0536,25.0062,25.0062,35000.0
2006-10-03 13:20:00,42.13,42.17,42.11,42.17,23800.0,25.0062,25.0299,24.9943,25.0299,23800.0
2006-10-03 13:30:00,42.16,42.17,42.12,42.16,31600.0,25.024,25.0299,25.0002,25.024,31600.0
2006-10-03 13:40:00,42.15,42.2,42.1,42.13,58000.0,25.018,25.0477,24.9884,25.0062,58000.0
2006-10-03 13:50:00,42.13,42.13,42.06,42.08,54600.0,25.0062,25.0062,24.9646,24.9765,54600.0
2006-10-03 14:00:00,42.08,42.17,42.08,42.17,37400.0,24.9765,25.0299,24.9765,25.0299,37400.0
2006-10-03 14:10:00,42.17,42.18,42.1,42.15,30400.0,25.0299,25.0358,24.9884,25.018,30400.0
2006-10-03 14:20:00,42.15,42.19,42.02,42.06,35800.0,25.018,25.0418,24.9409,24.9646,35800.0
2006-10-03 14:30:00,42.05,42.1,42.03,42.1,45200.0,24.9587,24.9884,24.9468,24.9884,45200.0
2006-10-03 14:40:00,42.1,42.13,42.08,42.12,31400.0,24.9884,25.0062,24.9765,25.0002,31400.0
2006-10-03 14:50:00,42.11,42.15,42.02,42.05,40400.0,24.9943,25.018,24.9409,24.9587,40400.0
2006-10-03 15:00:00,42.03,42.08,42.02,42.04,23600.0,24.9468,24.9765,24.9409,24.9527,23600.0
2006-10-03 15:10:00,42.03,42.1,42.02,42.1,34000.0,24.9468,24.9884,24.9409,24.9884,34000.0
2006-10-03 15:20:00,42.1,42.12,42.05,42.05,42800.0,24.9884,25.0002,24.9587,24.9587,42800.0
2006-10-03 15:30:00,42.02,42.08,42.02,42.06,55400.0,24.9409,24.9765,24.9409,24.9646,55400.0
2006-10-03 15:40:00,42.04,42.07,42.0,42.07,47000.0,24.9527,24.9706,24.929,24.9706,47000.0
2006-10-03 15:50:00,42.06,42.07,41.99,42.06,67400.0,24.9646,24.9706,24.9231,24.9646,67400.0
2006-10-04 09:30:00,42.04,42.14,41.95,42.06,68400.0,24.9527,25.0121,24.8993,24.9646,68400.0
2006-10-04 09:40:00,42.06,42.1,42.04,42.07,41600.0,24.9646,24.9884,24.9527,24.9706,41600.0
2006-10-04 09:50:00,42.08,42.1,41.97,41.97,29600.0,24.9765,24.9884,24.9112,24.9112,29600.0
2006-10-04 10:00:00,41.99,42.0,41.86,41.99,34000.0,24.9231,24.929,24.8459,24.9231,34000.0
2006-10-04 10:10:00,41.99,42.13,41.98,42.03,39200.0,24.9231,25.0062,24.9171,24.9468,39200.0
2006-10-04 10:20:00,42.02,42.02,41.93,41.94,57800.0,24.9409,24.9409,24.8875,24.8934,57800.0
2006-10-04 10:30:00,41.94,42.01,41.94,41.98,51200.0,24.8934,24.9349,24.8934,24.9171,51200.0
2006-10-04 10:40:00,41.96,41.99,41.95,41.97,17000.0,24.9053,24.9231,24.8993,24.9112,17000.0
2006-10-04 10:50:00,41.97,42.14,41.97,42.13,39600.0,24.9112,25.0121,24.9112,25.0062,39600.0
2006-10-04 11:00:00,42.13,42.18,42.05,42.09,27800.0,25.0062,25.0358,24.9587,24.9824,27800.0
2006-10-04 11:10:00,42.08,42.24,42.07,42.22,39800.0,24.9765,25.0715,24.9706,25.0596,39800.0
2006-10-04 11:20:00,42.22,42.35,42.21,42.34,45000.0,25.0596,25.1367,25.0536,25.1308,45000.0
2006-10-04 11:30:00,42.34,42.37,42.31,42.37,67800.0,25.1308,25.1486,25.113,25.1486,67800.0
2006-10-04 11:40:00,42.38,42.39,42.35,42.36,31200.0,25.1546,25.1605,25.1367,25.1427,31200.0
2006-10-04 11:50:00,42.36,42.37,42.31,42.36,40800.0,25.1427,25.1486,25.113,25.1427,40800.0
2006-10-04 12:00:00,42.37,42.37,42.23,42.23,32400.0,25.1486,25.1486,25.0655,25.0655,32400.0
2006-10-04 12:10:00,42.23,42.26,42.22,42.26,38600.0,25.0655,25.0833,25.0596,25.0833,38600.0
2006-10-04 12:20:00,42.27,42.31,42.24,42.29,19000.0,25.0893,25.113,25.0715,25.1011,19000.0
2006-10-04 12:30:00,42.27,42.29,42.26,42.26,20000.0,25.0893,25.1011,25.0833,25.0833,20000.0
2006-10-04 12:40:00,42.26,42.29,42.26,42.29,21600.0,25.0833,25.1011,25.0833,25.1011,21600.0
2006-10-04 12:50:00,42.27,42.3,42.24,42.29,17000.0,25.0893,25.1071,25.0715,25.1011,17000.0
2006-10-04 13:00:00,42.29,42.29,42.18,42.19,18800.0,25.1011,25.1011,25.0358,25.0418,18800.0
2006-10-04 13:10:00,42.19,42.2,42.18,42.19,15800.0,25.0418,25.0477,25.0358,25.0418,15800.0
2006-10-04 13:20:00,42.18,42.24,42.1,42.24,69800.0,25.0358,25.0715,24.9884,25.0715,69800.0
2006-10-04 13:30:00,42.21,42.29,42.2,42.2,45200.0,25.0536,25.1011,25.0477,25.0477,45200.0
2006-10-04 13:40:00,42.2,42.21,42.16,42.16,26800.0,25.0477,25.0536,25.024,25.024,26800.0
2006-10-04 13:50:00,42.17,42.19,42.15,42.16,26400.0,25.0299,25.0418,25.018,25.024,26400.0
2006-10-04 14:00:00,42.16,42.19,42.13,42.19,30400.0,25.024,25.0418,25.0062,25.0418,30400.0
2006-10-04 14:10:00,42.19,42.24,42.17,42.23,88400.0,25.0418,25.0715,25.0299,25.0655,88400.0
2006-10-04 14:20:00,42.23,42.25,42.21,42.23,30200.0,25.0655,25.0774,25.0536,25.0655,30200.0
2006-10-04 14:30:00,42.23,42.3,42.22,42.28,38400.0,25.0655,25.1071,25.0596,25.0952,38400.0
2006-10-04 14:40:00,42.29,42.31,42.21,42.29,48200.0,25.1011,25.113,25.0536,25.1011,48200.0
2006-10-04 14:50:00,42.29,42.35,42.27,42.35,30400.0,25.1011,25.1367,25.0893,25.1367,30400.0
2006-10-04 15:00:00,42.35,42.35,42.3,42.31,43000.0,25.1367,25.1367,25.1071,25.113,43000.0
2006-10-04 15:10:00,42.3,42.35,42.3,42.35,35600.0,25.1071,25.1367,25.1071,25.1367,35600.0
2006-10-04 15:20:00,42.35,42.39,42.35,42.35,46600.0,25.1367,25.1605,25.1367,25.1367,46600.0
2006-10-04 15:30:00,42.33,42.37,42.33,42.35,55600.0,25.1249,25.1486,25.1249,25.1367,55600.0
2006-10-04 15:40:00,42.35,42.4,42.33,42.37,59800.0,25.1367,25.1664,25.1249,25.1486,59800.0
2006-10-04 15:50:00,42.37,42.4,42.33,42.37,48800.0,25.1486,25.1664,25.1249,25.1486,48800.0
2006-10-05 09:30:00,42.3,42.36,42.24,42.35,57600.0,25.1071,25.1427,25.0715,25.1367,57600.0
2006-10-05 09:40:00,42.32,42.39,42.32,42.35,87400.0,25.1189,25.1605,25.1189,25.1367,87400.0
2006-10-05 09:50:00,42.34,42.55,42.34,42.51,156000.0,25.1308,25.2555,25.1308,25.2317,156000.0
2006-10-05 10:00:00,42.51,42.6,42.46,42.49,96800.0,25.2317,25.2851,25.202,25.2198,96800.0
2006-10-05 10:10:00,42.47,42.47,42.41,42.44,32600.0,25.208,25.208,25.1724,25.1902,32600.0
2006-10-05 10:20:00,42.44,42.47,42.42,42.46,65600.0,25.1902,25.208,25.1783,25.202,65600.0
2006-10-05 10:30:00,42.45,42.47,42.42,42.42,70000.0,25.1961,25.208,25.1783,25.1783,70000.0
2006-10-05 10:40:00,42.43,42.44,42.38,42.4,91600.0,25.1842,25.1902,25.1546,25.1664,91600.0
2006-10-05 10:50:00,42.4,42.45,42.38,42.42,66400.0,25.1664,25.1961,25.1546,25.1783,66400.0
2006-10-05 11:00:00,42.42,42.44,42.39,42.43,33800.0,25.1783,25.1902,25.1605,25.1842,33800.0
2006-10-05 11:10:00,42.43,42.43,42.39,42.4,71800.0,25.1842,25.1842,25.1605,25.1664,71800.0
2006-10-05 11:20:00,42.4,42.41,42.37,42.38,116600.0,25.1664,25.1724,25.1486,25.1546,116600.0
2006-10-05 11:30:00,42.38,42.39,42.35,42.35,101200.0,25.1546,25.1605,25.1367,25.1367,101200.0
2006-10-05 11:40:00,42.37,42.37,42.31,42.35,62200.0,25.1486,25.1486,25.113,25.1367,62200.0
2006-10-05 11:50:00,42.34,42.38,42.34,42.36,45800.0,25.1308,25.1546,25.1308,25.1427,45800.0
2006-10-05 12:00:00,42.38,42.42,42.37,42.41,77400.0,25.1546,25.1783,25.1486,25.1724,77400.0
2006-10-05 12:10:00,42.41,42.44,42.4,42.41,58600.0,25.1724,25.1902,25.1664,25.1724,58600.0
2006-10-05 12:20:00,42.41,42.41,42.35,42.36,27000.0,25.1724,25.1724,25.1367,25.1427,27000.0
2006-10-05 12:30:00,42.37,42.37,42.26,42.3,39000.0,25.1486,25.1486,25.0833,25.1071,39000.0
2006-10-05 12:40:00,42.3,42.37,42.3,42.33,14600.0,25.1071,25.1486,25.1071,25.1249,14600.0
2006-10-05 12:50:00,42.33,42.38,42.33,42.36,10000.0,25.1249,25.1546,25.1249,25.1427,10000.0
2006-10-05 13:00:00,42.37,42.38,42.35,42.37,27200.0,25.1486,25.1546,25.1367,25.1486,27200.0
2006-10-05 13:10:00,42.35,42.4,42.35,42.4,36600.0,25.1367,25.1664,25.1367,25.1664,36600.0
2006-10-05 13:20:00,42.4,42.41,42.38,42.38,45800.0,25.1664,25.1724,25.1546,25.1546,45800.0
2006-10-05 13:30:00,42.4,42.41,42.35,42.37,27600.0,25.1664,25.1724,25.1367,25.1486,27600.0
2006-10-05 13:40:00,42.38,42.42,42.38,42.41,60000.0,25.1546,25.1783,25.1546,25.1724,60000.0
2006-10-05 13:50:00,42.4,42.41,42.34,42.34,28200.0,25.1664,25.1724,25.1308,25.1308,28200.0
2006-10-05 14:00:00,42.35,42.38,42.34,42.38,33800.0,25.1367,25.1546,25.1308,25.1546,33800.0
2006-10-05 14:10:00,42.38,42.38,42.35,42.35,59000.0,25.1546,25.1546,25.1367,25.1367,59000.0
2006-10-05 14:20:00,42.35,42.36,42.33,42.34,52400.0,25.1367,25.1427,25.1249,25.1308,52400.0
2006-10-05 14:30:00,42.35,42.35,42.31,42.35,61200.0,25.1367,25.1367,25.113,25.1367,61200.0
2006-10-05 14:40:00,42.35,42.35,42.24,42.32,92400.0,25.1367,25.1367,25.0715,25.1189,92400.0
2006-10-05 14:50:00,42.32,42.38,42.32,42.37,55200.0,25.1189,25.1546,25.1189,25.1486,55200.0
2006-10-05 15:00:00,42.38,42.39,42.33,42.39,83400.0,25.1546,25.1605,25.1249,25.1605,83400.0
2006-10-05 15:10:00,42.39,42.4,42.34,42.34,92200.0,25.1605,25.1664,25.1308,25.1308,92200.0
2006-10-05 15:20:00,42.34,42.4,42.32,42.32,160400.0,25.1308,25.1664,25.1189,25.1189,160400.0
2006-10-05 15:30:00,42.33,42.37,42.32,42.36,97000.0,25.1249,25.1486,25.1189,25.1427,97000.0
2006-10-05 15:40:00,42.37,42.45,42.36,42.39,53000.0,25.1486,25.1961,25.1427,25.1605,53000.0
2006-10-05 15:50:00,42.38,42.42,42.37,42.38,88600.0,25.1546,25.1783,25.1486,25.1546,88600.0
2006-10-06 09:30:00,42.41,42.41,42.17,42.24,106600.0,25.1724,25.1724,25.0299,25.0715,106600.0
2006-10-06 09:40:00,42.24,42.24,42.17,42.22,115000.0,25.0715,25.0715,25.0299,25.0596,115000.0
2006-10-06 09:50:00,42.22,42.22,42.1,42.19,84200.0,25.0596,25.0596,24.9884,25.0418,84200.0
2006-10-06 10:00:00,42.19,42.2,42.1,42.18,91000.0,25.0418,25.0477,24.9884,25.0358,91000.0
2006-10-06 10:10:00,42.18,42.24,42.12,42.12,81400.0,25.0358,25.0715,25.0002,25.0002,81400.0
2006-10-06 10:20:00,42.15,42.2,42.09,42.1,81600.0,25.018,25.0477,24.9824,24.9884,81600.0
2006-10-06 10:30:00,42.11,42.13,42.1,42.13,69800.0,24.9943,25.0062,24.9884,25.0062,69800.0
2006-10-06 10:40:00,42.13,42.35,42.13,42.32,56600.0,25.0062,25.1367,25.0062,25.1189,56600.0
2006-10-06 10:50:00,42.32,42.37,42.27,42.37,52200.0,25.1189,25.1486,25.0893,25.1486,52200.0
2006-10-06 11:00:00,42.35,42.4,42.34,42.34,25400.0,25.1367,25.1664,25.1308,25.1308,25400.0
2006-10-06 11:10:00,42.34,42.42,42.31,42.4,37400.0,25.1308,25.1783,25.113,25.1664,37400.0
2006-10-06 11:20:00,42.4,42.48,42.4,42.47,89400.0,25.1664,25.2139,25.1664,25.208,89400.0
2006-10-06 11:30:00,42.48,42.57,42.48,42.56,47600.0,25.2139,25.2673,25.2139,25.2614,47600.0
2006-10-06 11:40:00,42.56,42.6,42.45,42.45,50800.0,25.2614,25.2851,25.1961,25.1961,50800.0
2006-10-06 11:50:00,42.44,42.45,42.38,42.42,33000.0,25.1902,25.1961,25.1546,25.1783,33000.0
2006-10-06 12:00:00,42.43,42.45,42.34,42.34,34200.0,25.1842,25.1961,25.1308,25.1308,34200.0
2006-10-06 12:10:00,42.34,42.35,42.24,42.27,50400.0,25.1308,25.1367,25.0715,25.0893,50400.0
2006-10-06 12:20:00,42.28,42.31,42.26,42.27,44600.0,25.0952,25.113,25.0833,25.0893,44600.0
2006-10-06 12:30:00,42.27,42.32,42.24,42.24,51800.0,25.0893,25.1189,25.0715,25.0715,51800.0
2006-10-06 12:40:00,42.24,42.27,42.21,42.24,52400.0,25.0715,25.0893,25.0536,25.0715,52400.0
2006-10-06 12:50:00,42.24,42.29,42.23,42.29,29600.0,25.0715,25.1011,25.0655,25.1011,29600.0
2006-10-06 13:00:00,42.29,42.4,42.29,42.39,61000.0,25.1011,25.1664,25.1011,25.1605,61000.0
2006-10-06 13:10:00,42.39,42.41,42.39,42.4,40400.0,25.1605,25.1724,25.1605,25.1664,40400.0
2006-10-06 13:20:00,42.39,42.41,42.29,42.32,19200.0,25.1605,25.1724,25.1011,25.1189,19200.0
2006-10-06 13:30:00,42.32,42.34,42.31,42.34,31800.0,25.1189,25.1308,25.113,25.1308,31800.0
2006-10-06 13:40:00,42.34,42.34,42.27,42.33,25600.0,25.1308,25.1308,25.0893,25.1249,25600.0
2006-10-06 13:50:00,42.33,42.38,42.32,42.37,38800.0,25.1249,25.1546,25.1189,25.1486,38800.0
2006-10-06 14:00:00,42.37,42.4,42.29,42.33,55000.0,25.1486,25.1664,25.1011,25.1249,55000.0
2006-10-06 14:10:00,42.33,42.39,42.32,42.35,40000.0,25.1249,25.1605,25.1189,25.1367,40000.0
2006-10-06 14:20:00,42.34,42.41,42.34,42.35,47000.0,25.1308,25.1724,25.1308,25.1367,47000.0
2006-10-06 14:30:00,42.35,42.44,42.33,42.44,43200.0,25.1367,25.1902,25.1249,25.1902,43200.0
2006-10-06 14:40:00,42.44,42.48,42.43,42.47,49000.0,25.1902,25.2139,25.1842,25.208,49000.0
2006-10-06 14:50:00,42.48,42.49,42.46,42.46,26200.0,25.2139,25.2198,25.202,25.202,26200.0
2006-10-06 15:00:00,42.46,42.46,42.41,42.44,45000.0,25.202,25.202,25.1724,25.1902,45000.0
2006-10-06 15:10:00,42.42,42.42,42.34,42.41,30000.0,25.1783,25.1783,25.1308,25.1724,30000.0
2006-10-06 15:20:00,42.41,42.46,42.37,42.4,23600.0,25.1724,25.202,25.1486,25.1664,23600.0
2006-10-06 15:30:00,42.39,42.41,42.32,42.37,28600.0,25.1605,25.1724,25.1189,25.1486,28600.0
2006-10-06 15:40:00,42.37,42.39,42.34,42.35,23200.0,25.1486,25.1605,25.1308,25.1367,23200.0
2006-10-06 15:50:00,42.36,42.44,42.34,42.43,68400.0,25.1427,25.1902,25.1308,25.1842,68400.0
2006-10-09 09:30:00,42.34,42.34,42.21,42.34,62000.0,25.1308,25.1308,25.0536,25.1308,62000.0
2006-10-09 09:40:00,42.34,42.4,42.26,42.4,88600.0,25.1308,25.1664,25.0833,25.1664,88600.0
2006-10-09 09:50:00,42.4,42.47,42.4,42.4,66800.0,25.1664,25.208,25.1664,25.1664,66800.0
2006-10-09 10:00:00,42.43,42.43,42.3,42.34,80200.0,25.1842,25.1842,25.1071,25.1308,80200.0
2006-10-09 10:10:00,42.33,42.38,42.28,42.28,34800.0,25.1249,25.1546,25.0952,25.0952,34800.0
2006-10-09 10:20:00,42.29,42.31,42.24,42.24,19600.0,25.1011,25.113,25.0715,25.0715,19600.0
2006-10-09 10:30:00,42.24,42.26,42.19,42.2,33400.0,25.0715,25.0833,25.0418,25.0477,33400.0
2006-10-09 10:40:00,42.21,42.24,42.19,42.23,43200.0,25.0536,25.0715,25.0418,25.0655,43200.0
2006-10-09 10:50:00,42.24,42.24,42.13,42.2,126800.0,25.0715,25.0715,25.0062,25.0477,126800.0
2006-10-09 11:00:00,42.19,42.22,42.18,42.18,47200.0,25.0418,25.0596,25.0358,25.0358,47200.0
2006-10-09 11:10:00,42.19,42.2,42.11,42.11,50200.0,25.0418,25.0477,24.9943,24.9943,50200.0
2006-10-09 11:20:00,42.11,42.13,42.1,42.1,76200.0,24.9943,25.0062,24.9884,24.9884,76200.0
2006-10-09 11:30:00,42.1,42.13,42.07,42.13,103600.0,24.9884,25.0062,24.9706,25.0062,103600.0
2006-10-09 11:40:00,42.12,42.12,42.01,42.1,82400.0,25.0002,25.0002,24.9349,24.9884,82400.0
2006-10-09 11:50:00,42.1,42.13,42.09,42.12,25600.0,24.9884,25.0062,24.9824,25.0002,25600.0
2006-10-09 12:00:00,42.12,42.13,42.1,42.11,105800.0,25.0002,25.0062,24.9884,24.9943,105800.0
2006-10-09 12:10:00,42.12,42.18,42.12,42.16,46400.0,25.0002,25.0358,25.0002,25.024,46400.0
2006-10-09 12:20:00,42.16,42.2,42.16,42.17,31200.0,25.024,25.0477,25.024,25.0299,31200.0
2006-10-09 12:30:00,42.17,42.22,42.17,42.22,25200.0,25.0299,25.0596,25.0299,25.0596,25200.0
2006-10-09 12:40:00,42.22,42.27,42.22,42.27,48200.0,25.0596,25.0893,25.0596,25.0893,48200.0
2006-10-09 12:50:00,42.26,42.27,42.24,42.24,25800.0,25.0833,25.0893,25.0715,25.0715,25800.0
2006-10-09 13:00:00,42.24,42.27,42.23,42.25,60200.0,25.0715,25.0893,25.0655,25.0774,60200.0
2006-10-09 13:10:00,42.25,42.33,42.22,42.33,37200.0,25.0774,25.1249,25.0596,25.1249,37200.0
2006-10-09 13:20:00,42.32,42.36,42.29,42.36,31600.0,25.1189,25.1427,25.1011,25.1427,31600.0
2006-10-09 13:30:00,42.36,42.41,42.35,42.39,34200.0,25.1427,25.1724,25.1367,25.1605,34200.0
2006-10-09 13:40:00,42.4,42.41,42.35,42.38,46200.0,25.1664,25.1724,25.1367,25.1546,46200.0
2006-10-09 13:50:00,42.38,42.41,42.37,42.38,24400.0,25.1546,25.1724,25.1486,25.1546,24400.0
2006-10-09 14:00:00,42.37,42.41,42.35,42.41,29800.0,25.1486,25.1724,25.1367,25.1724,29800.0
2006-10-09 14:10:00,42.41,42.49,42.41,42.49,50800.0,25.1724,25.2198,25.1724,25.2198,50800.0
2006-10-09 14:20:00,42.48,42.73,42.46,42.65,100200.0,25.2139,25.3623,25.202,25.3148,100200.0
2006-10-09 14:30:00,42.63,42.71,42.63,42.63,95600.0,25.3029,25.3504,25.3029,25.3029,95600.0
2006-10-09 14:40:00,42.63,42.7,42.62,42.69,28600.0,25.3029,25.3445,25.297,25.3386,28600.0
2006-10-09 14:50:00,42.69,42.69,42.62,42.63,34000.0,25.3386,25.3386,25.297,25.3029,34000.0
2006-10-09 15:00:00,42.62,42.62,42.52,42.52,32200.0,25.297,25.297,25.2376,25.2376,32200.0
2006-10-09 15:10:00,42.52,42.52,42.49,42.49,56000.0,25.2376,25.2376,25.2198,25.2198,56000.0
2006-10-09 15:20:00,42.49,42.51,42.47,42.49,30000.0,25.2198,25.2317,25.208,25.2198,30000.0
2006-10-09 15:30:00,42.49,42.56,42.49,42.51,34800.0,25.2198,25.2614,25.2198,25.2317,34800.0
2006-10-09 15:40:00,42.51,42.55,42.49,42.54,37800.0,25.2317,25.2555,25.2198,25.2495,37800.0
2006-10-09 15:50:00,42.55,42.56,42.49,42.52,51000.0,25.2555,25.2614,25.2198,25.2376,51000.0
2006-10-10 09:30:00,42.44,42.47,42.3,42.33,110600.0,25.1902,25.208,25.1071,25.1249,110600.0
2006-10-10 09:40:00,42.33,42.42,42.23,42.27,88200.0,25.1249,25.1783,25.0655,25.0893,88200.0
2006-10-10 09:50:00,42.25,42.26,42.07,42.08,118600.0,25.0774,25.0833,24.9706,24.9765,118600.0
2006-10-10 10:00:00,42.09,42.12,41.95,41.97,62200.0,24.9824,25.0002,24.8993,24.9112,62200.0
2006-10-10 10:10:00,41.96,42.06,41.96,42.06,47000.0,24.9053,24.9646,24.9053,24.9646,47000.0
2006-10-10 10:20:00,42.05,42.26,42.02,42.26,75800.0,24.9587,25.0833,24.9409,25.0833,75800.0
2006-10-10 10:30:00,42.26,42.35,42.26,42.34,80000.0,25.0833,25.1367,25.0833,25.1308,80000.0
2006-10-10 10:40:00,42.34,42.37,42.21,42.22,95200.0,25.1308,25.1486,25.0536,25.0596,95200.0
2006-10-10 10:50:00,42.23,42.27,42.18,42.25,32200.0,25.0655,25.0893,25.0358,25.0774,32200.0
2006-10-10 11:00:00,42.25,42.33,42.2,42.22,44600.0,25.0774,25.1249,25.0477,25.0596,44600.0
2006-10-10 11:10:00,42.21,42.31,42.21,42.27,57000.0,25.0536,25.113,25.0536,25.0893,57000.0
2006-10-10 11:20:00,42.27,42.39,42.27,42.32,73200.0,25.0893,25.1605,25.0893,25.1189,73200.0
2006-10-10 11:30:00,42.32,42.33,42.27,42.28,44800.0,25.1189,25.1249,25.0893,25.0952,44800.0
2006-10-10 11:40:00,42.28,42.29,42.27,42.27,37200.0,25.0952,25.1011,25.0893,25.0893,37200.0
2006-10-10 11:50:00,42.26,42.27,42.24,42.25,39200.0,25.0833,25.0893,25.0715,25.0774,39200.0
2006-10-10 12:00:00,42.25,42.25,42.2,42.21,40400.0,25.0774,25.0774,25.0477,25.0536,40400.0
2006-10-10 12:10:00,42.2,42.27,42.2,42.21,43200.0,25.0477,25.0893,25.0477,25.0536,43200.0
2006-10-10 12:20:00,42.2,42.22,42.15,42.15,21600.0,25.0477,25.0596,25.018,25.018,21600.0
2006-10-10 12:30:00,42.15,42.17,42.1,42.1,50400.0,25.018,25.0299,24.9884,24.9884,50400.0
2006-10-10 12:40:00,42.11,42.18,42.11,42.17,16600.0,24.9943,25.0358,24.9943,25.0299,16600.0
2006-10-10 12:50:00,42.15,42.18,42.14,42.17,14600.0,25.018,25.0358,25.0121,25.0299,14600.0
2006-10-10 13:00:00,42.17,42.25,42.17,42.19,28200.0,25.0299,25.0774,25.0299,25.0418,28200.0
2006-10-10 13:10:00,42.19,42.2,42.12,42.12,38800.0,25.0418,25.0477,25.0002,25.0002,38800.0
2006-10-10 13:20:00,42.12,42.17,42.1,42.16,15800.0,25.0002,25.0299,24.9884,25.024,15800.0
2006-10-10 13:30:00,42.15,42.16,42.09,42.11,46000.0,25.018,25.024,24.9824,24.9943,46000.0
2006-10-10 13:40:00,42.12,42.18,42.1,42.16,20600.0,25.0002,25.0358,24.9884,25.024,20600.0
2006-10-10 13:50:00,42.16,42.21,42.13,42.19,34400.0,25.024,25.0536,25.0062,25.0418,34400.0
2006-10-10 14:00:00,42.19,42.22,42.13,42.19,47800.0,25.0418,25.0596,25.0062,25.0418,47800.0
2006-10-10 14:10:00,42.18,42.2,42.14,42.19,27200.0,25.0358,25.0477,25.0121,25.0418,27200.0
2006-10-10 14:20:00,42.18,42.21,42.17,42.21,28800.0,25.0358,25.0536,25.0299,25.0536,28800.0
2006-10-10 14:30:00,42.21,42.31,42.21,42.3,56600.0,25.0536,25.113,25.0536,25.1071,56600.0
2006-10-10 14:40:00,42.3,42.35,42.27,42.35,42800.0,25.1071,25.1367,25.0893,25.1367,42800.0
2006-10-10 14:50:00,42.36,42.39,42.36,42.38,49800.0,25.1427,25.1605,25.1427,25.1546,49800.0
2006-10-10 15:00:00,42.38,42.4,42.36,42.37,63400.0,25.1546,25.1664,25.1427,25.1486,63400.0
2006-10-10 15:10:00,42.37,42.37,42.3,42.34,52200.0,25.1486,25.1486,25.1071,25.1308,52200.0
2006-10-10 15:20:00,42.34,42.38,42.32,42.33,41800.0,25.1308,25.1546,25.1189,25.1249,41800.0
2006-10-10 15:30:00,42.34,42.35,42.25,42.26,32600.0,25.1308,25.1367,25.0774,25.0833,32600.0
2006-10-10 15:40:00,42.26,42.28,42.25,42.26,69600.0,25.0833,25.0952,25.0774,25.0833,69600.0
2006-10-10 15:50:00,42.26,42.26,42.22,42.22,111400.0,25.0833,25.0833,25.0596,25.0596,111400.0
2006-10-11 09:30:00,41.83,41.99,41.79,41.93,121200.0,24.8281,24.9231,24.8044,24.8875,121200.0
2006-10-11 09:40:00,41.93,42.05,41.93,41.97,68800.0,24.8875,24.9587,24.8875,24.9112,68800.0
2006-10-11 09:50:00,41.96,41.96,41.84,41.85,65200.0,24.9053,24.9053,24.834,24.84,65200.0
2006-10-11 10:00:00,41.85,41.87,41.74,41.79,109200.0,24.84,24.8518,24.7747,24.8044,109200.0
2006-10-11 10:10:00,41.8,41.81,41.77,41.8,97400.0,24.8103,24.8162,24.7925,24.8103,97400.0
2006-10-11 10:20:00,41.8,41.8,41.71,41.76,94600.0,24.8103,24.8103,24.7569,24.7866,94600.0
2006-10-11 10:30:00,41.76,41.86,41.75,41.8,77800.0,24.7866,24.8459,24.7806,24.8103,77800.0
2006-10-11 10:40:00,41.82,41.84,41.79,41.79,97200.0,24.8222,24.834,24.8044,24.8044,97200.0
2006-10-11 10:50:00,41.79,41.82,41.77,41.82,87600.0,24.8044,24.8222,24.7925,24.8222,87600.0
2006-10-11 11:00:00,41.82,41.82,41.77,41.77,43400.0,24.8222,24.8222,24.7925,24.7925,43400.0
2006-10-11 11:10:00,41.78,41.82,41.77,41.81,56000.0,24.7984,24.8222,24.7925,24.8162,56000.0
2006-10-11 11:20:00,41.81,41.83,41.8,41.81,34400.0,24.8162,24.8281,24.8103,24.8162,34400.0
2006-10-11 11:30:00,41.8,41.8,41.77,41.8,31800.0,24.8103,24.8103,24.7925,24.8103,31800.0
2006-10-11 11:40:00,41.82,41.86,41.82,41.83,44400.0,24.8222,24.8459,24.8222,24.8281,44400.0
2006-10-11 11:50:00,41.83,41.83,41.75,41.75,66000.0,24.8281,24.8281,24.7806,24.7806,66000.0
2006-10-11 12:00:00,41.75,41.77,41.73,41.77,70800.0,24.7806,24.7925,24.7687,24.7925,70800.0
2006-10-11 12:10:00,41.77,41.77,41.6,41.61,76800.0,24.7925,24.7925,24.6916,24.6975,76800.0
2006-10-11 12:20:00,41.6,41.63,41.54,41.54,97600.0,24.6916,24.7094,24.656,24.656,97600.0
2006-10-11 12:30:00,41.54,41.58,41.51,41.58,90400.0,24.656,24.6797,24.6382,24.6797,90400.0
2006-10-11 12:40:00,41.59,41.7,41.59,41.69,61400.0,24.6856,24.7509,24.6856,24.745,61400.0
2006-10-11 12:50:00,41.69,41.74,41.69,41.72,88000.0,24.745,24.7747,24.745,24.7628,88000.0
2006-10-11 13:00:00,41.73,41.79,41.72,41.79,45000.0,24.7687,24.8044,24.7628,24.8044,45000.0
2006-10-11 13:10:00,41.79,41.81,41.74,41.8,55200.0,24.8044,24.8162,24.7747,24.8103,55200.0
2006-10-11 13:20:00,41.8,41.8,41.75,41.78,45200.0,24.8103,24.8103,24.7806,24.7984,45200.0
2006-10-11 13:30:00,41.79,41.83,41.76,41.82,97600.0,24.8044,24.8281,24.7866,24.8222,97600.0
2006-10-11 13:40:00,41.83,41.9,41.81,41.87,42200.0,24.8281,24.8696,24.8162,24.8518,42200.0
2006-10-11 13:50:00,41.87,41.9,41.85,41.9,33000.0,24.8518,24.8696,24.84,24.8696,33000.0
2006-10-11 14:00:00,41.9,41.9,41.81,41.9,91400.0,24.8696,24.8696,24.8162,24.8696,91400.0
2006-10-11 14:10:00,41.9,41.97,41.85,41.85,79000.0,24.8696,24.9112,24.84,24.84,79000.0
2006-10-11 14:20:00,41.84,41.9,41.81,41.89,51200.0,24.834,24.8696,24.8162,24.8637,51200.0
2006-10-11 14:30:00,41.87,41.9,41.78,41.79,133000.0,24.8518,24.8696,24.7984,24.8044,133000.0
2006-10-11 14:40:00,41.79,41.83,41.74,41.81,46200.0,24.8044,24.8281,24.7747,24.8162,46200.0
2006-10-11 14:50:00,41.81,41.85,41.69,41.85,97600.0,24.8162,24.84,24.745,24.84,97600.0
2006-10-11 15:00:00,41.85,41.87,41.77,41.85,79000.0,24.84,24.8518,24.7925,24.84,79000.0
2006-10-11 15:10:00,41.85,41.97,41.8,41.92,78600.0,24.84,24.9112,24.8103,24.8815,78600.0
2006-10-11 15:20:00,41.92,41.96,41.87,41.93,46400.0,24.8815,24.9053,24.8518,24.8875,46400.0
2006-10-11 15:30:00,41.93,41.99,41.9,41.91,41000.0,24.8875,24.9231,24.8696,24.8756,41000.0
2006-10-11 15:40:00,41.88,41.9,41.83,41.9,71600.0,24.8578,24.8696,24.8281,24.8696,71600.0
2006-10-11 15:50:00,41.89,41.92,41.86,41.9,55800.0,24.8637,24.8815,24.8459,24.8696,55800.0
2006-10-12 09:30:00,42.13,42.15,42.0,42.09,51600.0,25.0062,25.018,24.929,24.9824,51600.0
2006-10-12 09:40:00,42.08,42.23,42.03,42.11,51600.0,24.9765,25.0655,24.9468,24.9943,51600.0
2006-10-12 09:50:00,42.11,42.11,42.01,42.07,95000.0,24.9943,24.9943,24.9349,24.9706,95000.0
2006-10-12 10:00:00,42.06,42.16,42.04,42.05,57200.0,24.9646,25.024,24.9527,24.9587,57200.0
2006-10-12 10:10:00,42.05,42.13,42.02,42.13,39000.0,24.9587,25.0062,24.9409,25.0062,39000.0
2006-10-12 10:20:00,42.13,42.15,41.99,42.01,82200.0,25.0062,25.018,24.9231,24.9349,82200.0
2006-10-12 10:30:00,42.02,42.04,41.88,41.95,86400.0,24.9409,24.9527,24.8578,24.8993,86400.0
2006-10-12 10:40:00,41.95,41.99,41.92,41.96,76200.0,24.8993,24.9231,24.8815,24.9053,76200.0
2006-10-12 10:50:00,41.96,42.03,41.96,42.02,91000.0,24.9053,24.9468,24.9053,24.9409,91000.0
2006-10-12 11:00:00,42.02,42.02,41.96,42.02,74800.0,24.9409,24.9409,24.9053,24.9409,74800.0
2006-10-12 11:10:00,42.01,42.08,42.01,42.06,56600.0,24.9349,24.9765,24.9349,24.9646,56600.0
2006-10-12 11:20:00,42.07,42.12,42.05,42.09,46000.0,24.9706,25.0002,24.9587,24.9824,46000.0
2006-10-12 11:30:00,42.09,42.1,42.03,42.1,29200.0,24.9824,24.9884,24.9468,24.9884,29200.0
2006-10-12 11:40:00,42.1,42.17,42.1,42.17,40000.0,24.9884,25.0299,24.9884,25.0299,40000.0
2006-10-12 11:50:00,42.17,42.21,42.16,42.16,28800.0,25.0299,25.0536,25.024,25.024,28800.0
2006-10-12 12:00:00,42.17,42.2,42.15,42.2,62000.0,25.0299,25.0477,25.018,25.0477,62000.0
2006-10-12 12:10:00,42.2,42.23,42.17,42.18,33800.0,25.0477,25.0655,25.0299,25.0358,33800.0
2006-10-12 12:20:00,42.18,42.2,42.15,42.16,45600.0,25.0358,25.0477,25.018,25.024,45600.0
2006-10-12 12:30:00,42.16,42.2,42.15,42.17,33800.0,25.024,25.0477,25.018,25.0299,33800.0
2006-10-12 12:40:00,42.18,42.24,42.17,42.19,35600.0,25.0358,25.0715,25.0299,25.0418,35600.0
2006-10-12 12:50:00,42.2,42.23,42.17,42.22,41600.0,25.0477,25.0655,25.0299,25.0596,41600.0
2006-10-12 13:00:00,42.22,42.22,42.17,42.18,22400.0,25.0596,25.0596,25.0299,25.0358,22400.0
2006-10-12 13:10:00,42.18,42.2,42.15,42.2,17600.0,25.0358,25.0477,25.018,25.0477,17600.0
2006-10-12 13:20:00,42.2,42.24,42.19,42.24,17200.0,25.0477,25.0715,25.0418,25.0715,17200.0
2006-10-12 13:30:00,42.24,42.26,42.19,42.26,32000.0,25.0715,25.0833,25.0418,25.0833,32000.0
2006-10-12 13:40:00,42.25,42.25,42.24,42.24,19600.0,25.0774,25.0774,25.0715,25.0715,19600.0
2006-10-12 13:50:00,42.24,42.3,42.23,42.27,34400.0,25.0715,25.1071,25.0655,25.0893,34400.0
2006-10-12 14:00:00,42.27,42.36,42.27,42.34,35200.0,25.0893,25.1427,25.0893,25.1308,35200.0
2006-10-12 14:10:00,42.34,42.46,42.34,42.39,102400.0,25.1308,25.202,25.1308,25.1605,102400.0
2006-10-12 14:20:00,42.39,42.42,42.35,42.38,61600.0,25.1605,25.1783,25.1367,25.1546,61600.0
2006-10-12 14:30:00,42.38,42.44,42.35,42.44,43400.0,25.1546,25.1902,25.1367,25.1902,43400.0
2006-10-12 14:40:00,42.43,42.43,42.38,42.4,46000.0,25.1842,25.1842,25.1546,25.1664,46000.0
2006-10-12 14:50:00,42.38,42.43,42.37,42.42,34400.0,25.1546,25.1842,25.1486,25.1783,34400.0
2006-10-12 15:00:00,42.42,42.47,42.41,42.41,47200.0,25.1783,25.208,25.1724,25.1724,47200.0
2006-10-12 15:10:00,42.41,42.52,42.41,42.5,73400.0,25.1724,25.2376,25.1724,25.2258,73400.0
2006-10-12 15:20:00,42.49,42.59,42.48,42.56,89000.0,25.2198,25.2792,25.2139,25.2614,89000.0
2006-10-12 15:30:00,42.57,42.6,42.52,42.6,100000.0,25.2673,25.2851,25.2376,25.2851,100000.0
2006-10-12 15:40:00,42.6,42.62,42.52,42.52,96400.0,25.2851,25.297,25.2376,25.2376,96400.0
2006-10-12 15:50:00,42.52,42.55,42.51,42.54,130000.0,25.2376,25.2555,25.2317,25.2495,130000.0
2006-10-13 09:30:00,42.52,42.52,42.35,42.45,54400.0,25.2376,25.2376,25.1367,25.1961,54400.0
2006-10-13 09:40:00,42.45,42.47,42.4,42.41,46600.0,25.1961,25.208,25.1664,25.1724,46600.0
2006-10-13 09:50:00,42.41,42.47,42.37,42.42,36200.0,25.1724,25.208,25.1486,25.1783,36200.0
2006-10-13 10:00:00,42.41,42.48,42.35,42.35,60200.0,25.1724,25.2139,25.1367,25.1367,60200.0
2006-10-13 10:10:00,42.37,42.41,42.19,42.2,119200.0,25.1486,25.1724,25.0418,25.0477,119200.0
2006-10-13 10:20:00,42.2,42.3,42.2,42.24,64200.0,25.0477,25.1071,25.0477,25.0715,64200.0
2006-10-13 10:30:00,42.24,42.35,42.21,42.26,48200.0,25.0715,25.1367,25.0536,25.0833,48200.0
2006-10-13 10:40:00,42.27,42.34,42.25,42.29,21400.0,25.0893,25.1308,25.0774,25.1011,21400.0
2006-10-13 10:50:00,42.3,42.37,42.27,42.37,44600.0,25.1071,25.1486,25.0893,25.1486,44600.0
2006-10-13 11:00:00,42.35,42.37,42.31,42.31,17600.0,25.1367,25.1486,25.113,25.113,17600.0
2006-10-13 11:10:00,42.32,42.4,42.32,42.39,18600.0,25.1189,25.1664,25.1189,25.1605,18600.0
2006-10-13 11:20:00,42.4,42.4,42.33,42.35,54600.0,25.1664,25.1664,25.1249,25.1367,54600.0
2006-10-13 11:30:00,42.34,42.37,42.23,42.28,76800.0,25.1308,25.1486,25.0655,25.0952,76800.0
2006-10-13 11:40:00,42.28,42.3,42.22,42.23,56000.0,25.0952,25.1071,25.0596,25.0655,56000.0
2006-10-13 11:50:00,42.24,42.27,42.17,42.19,52000.0,25.0715,25.0893,25.0299,25.0418,52000.0
2006-10-13 12:00:00,42.18,42.18,42.12,42.16,43000.0,25.0358,25.0358,25.0002,25.024,43000.0
2006-10-13 12:10:00,42.15,42.25,42.14,42.24,61200.0,25.018,25.0774,25.0121,25.0715,61200.0
2006-10-13 12:20:00,42.25,42.27,42.17,42.17,51200.0,25.0774,25.0893,25.0299,25.0299,51200.0
2006-10-13 12:30:00,42.17,42.26,42.17,42.23,32600.0,25.0299,25.0833,25.0299,25.0655,32600.0
2006-10-13 12:40:00,42.25,42.27,42.21,42.23,26600.0,25.0774,25.0893,25.0536,25.0655,26600.0
2006-10-13 12:50:00,42.23,42.24,42.2,42.2,13200.0,25.0655,25.0715,25.0477,25.0477,13200.0
2006-10-13 13:00:00,42.2,42.21,42.13,42.17,25200.0,25.0477,25.0536,25.0062,25.0299,25200.0
2006-10-13 13:10:00,42.16,42.19,42.13,42.19,21800.0,25.024,25.0418,25.0062,25.0418,21800.0
2006-10-13 13:20:00,42.18,42.24,42.15,42.2,26200.0,25.0358,25.0715,25.018,25.0477,26200.0
2006-10-13 13:30:00,42.2,42.27,42.2,42.25,21000.0,25.0477,25.0893,25.0477,25.0774,21000.0
2006-10-13 13:40:00,42.24,42.34,42.24,42.33,34600.0,25.0715,25.1308,25.0715,25.1249,34600.0
2006-10-13 13:50:00,42.35,42.37,42.34,42.37,52000.0,25.1367,25.1486,25.1308,25.1486,52000.0
2006-10-13 14:00:00,42.38,42.41,42.38,42.38,25200.0,25.1546,25.1724,25.1546,25.1546,25200.0
2006-10-13 14:10:00,42.38,42.39,42.35,42.38,26600.0,25.1546,25.1605,25.1367,25.1546,26600.0
2006-10-13 14:20:00,42.38,42.42,42.35,42.38,21000.0,25.1546,25.1783,25.1367,25.1546,21000.0
2006-10-13 14:30:00,42.39,42.4,42.35,42.38,29200.0,25.1605,25.1664,25.1367,25.1546,29200.0
2006-10-13 14:40:00,42.38,42.42,42.38,42.41,17400.0,25.1546,25.1783,25.1546,25.1724,17400.0
2006-10-13 14:50:00,42.41,42.42,42.32,42.34,17200.0,25.1724,25.1783,25.1189,25.1308,17200.0
2006-10-13 15:00:00,42.35,42.39,42.32,42.39,33200.0,25.1367,25.1605,25.1189,25.1605,33200.0
2006-10-13 15:10:00,42.39,42.42,42.35,42.38,30000.0,25.1605,25.1783,25.1367,25.1546,30000.0
2006-10-13 15:20:00,42.4,42.43,42.38,42.4,32600.0,25.1664,25.1842,25.1546,25.1664,32600.0
2006-10-13 15:30:00,42.4,42.43,42.38,42.39,30200.0,25.1664,25.1842,25.1546,25.1605,30200.0
2006-10-13 15:40:00,42.38,42.43,42.38,42.42,33400.0,25.1546,25.1842,25.1546,25.1783,33400.0
2006-10-13 15:50:00,42.42,42.45,42.41,42.43,42800.0,25.1783,25.1961,25.1724,25.1842,42800.0
2006-10-16 09:30:00,42.55,42.77,42.52,42.77,74200.0,25.2555,25.386,25.2376,25.386,74200.0
2006-10-16 09:40:00,42.81,42.81,42.69,42.74,97600.0,25.4098,25.4098,25.3386,25.3682,97600.0
2006-10-16 09:50:00,42.74,42.92,42.74,42.9,164200.0,25.3682,25.4751,25.3682,25.4632,164200.0
2006-10-16 10:00:00,42.93,43.07,42.93,43.07,58000.0,25.481,25.5641,25.481,25.5641,58000.0
2006-10-16 10:10:00,43.06,43.15,43.06,43.09,42200.0,25.5582,25.6116,25.5582,25.576,42200.0
2006-10-16 10:20:00,43.09,43.22,43.08,43.2,82600.0,25.576,25.6531,25.57,25.6413,82600.0
2006-10-16 10:30:00,43.21,43.29,43.2,43.29,108200.0,25.6472,25.6947,25.6413,25.6947,108200.0
2006-10-16 10:40:00,43.28,43.28,43.18,43.19,54200.0,25.6887,25.6887,25.6294,25.6353,54200.0
2006-10-16 10:50:00,43.18,43.18,43.12,43.13,56400.0,25.6294,25.6294,25.5938,25.5997,56400.0
2006-10-16 11:00:00,43.13,43.23,43.13,43.23,63200.0,25.5997,25.6591,25.5997,25.6591,63200.0
2006-10-16 11:10:00,43.23,43.24,43.19,43.23,36200.0,25.6591,25.665,25.6353,25.6591,36200.0
2006-10-16 11:20:00,43.23,43.27,43.17,43.17,48200.0,25.6591,25.6828,25.6235,25.6235,48200.0
2006-10-16 11:30:00,43.17,43.18,43.08,43.08,64200.0,25.6235,25.6294,25.57,25.57,64200.0
2006-10-16 11:40:00,43.08,43.13,43.07,43.1,73400.0,25.57,25.5997,25.5641,25.5819,73400.0
2006-10-16 11:50:00,43.1,43.17,43.09,43.13,90400.0,25.5819,25.6235,25.576,25.5997,90400.0
2006-10-16 12:00:00,43.13,43.17,43.13,43.13,46000.0,25.5997,25.6235,25.5997,25.5997,46000.0
2006-10-16 12:10:00,43.15,43.2,43.13,43.2,32600.0,25.6116,25.6413,25.5997,25.6413,32600.0
2006-10-16 12:20:00,43.21,43.22,43.14,43.14,49200.0,25.6472,25.6531,25.6056,25.6056,49200.0
2006-10-16 12:30:00,43.15,43.15,43.08,43.09,58400.0,25.6116,25.6116,25.57,25.576,58400.0
2006-10-16 12:40:00,43.09,43.12,43.08,43.11,51000.0,25.576,25.5938,25.57,25.5878,51000.0
2006-10-16 12:50:00,43.11,43.12,43.06,43.08,76000.0,25.5878,25.5938,25.5582,25.57,76000.0
2006-10-16 13:00:00,43.07,43.1,43.07,43.1,30800.0,25.5641,25.5819,25.5641,25.5819,30800.0
2006-10-16 13:10:00,43.1,43.13,43.06,43.1,39200.0,25.5819,25.5997,25.5582,25.5819,39200.0
2006-10-16 13:20:00,43.1,43.13,43.08,43.1,34800.0,25.5819,25.5997,25.57,25.5819,34800.0
2006-10-16 13:30:00,43.1,43.12,43.09,43.09,31200.0,25.5819,25.5938,25.576,25.576,31200.0
2006-10-16 13:40:00,43.1,43.1,43.03,43.05,32800.0,25.5819,25.5819,25.5404,25.5522,32800.0
2006-10-16 13:50:00,43.05,43.06,43.01,43.02,35800.0,25.5522,25.5582,25.5285,25.5344,35800.0
2006-10-16 14:00:00,43.02,43.02,42.94,42.95,56400.0,25.5344,25.5344,25.4869,25.4929,56400.0
2006-10-16 14:10:00,42.94,42.95,42.9,42.91,52000.0,25.4869,25.4929,25.4632,25.4691,52000.0
2006-10-16 14:20:00,42.9,42.92,42.88,42.9,66800.0,25.4632,25.4751,25.4513,25.4632,66800.0
2006-10-16 14:30:00,42.9,42.99,42.9,42.99,101400.0,25.4632,25.5166,25.4632,25.5166,101400.0
2006-10-16 14:40:00,42.99,43.09,42.99,43.09,53200.0,25.5166,25.576,25.5166,25.576,53200.0
2006-10-16 14:50:00,43.08,43.09,43.03,43.03,39600.0,25.57,25.576,25.5404,25.5404,39600.0
2006-10-16 15:00:00,43.03,43.06,43.0,43.02,63200.0,25.5404,25.5582,25.5226,25.5344,63200.0
2006-10-16 15:10:00,43.02,43.07,43.01,43.05,61200.0,25.5344,25.5641,25.5285,25.5522,61200.0
2006-10-16 15:20:00,43.05,43.05,43.02,43.04,81400.0,25.5522,25.5522,25.5344,25.5463,81400.0
2006-10-16 15:30:00,43.04,43.04,42.99,43.0,119400.0,25.5463,25.5463,25.5166,25.5226,119400.0
2006-10-16 15:40:00,42.99,43.05,42.99,43.04,84000.0,25.5166,25.5522,25.5166,25.5463,84000.0
2006-10-16 15:50:00,43.04,43.04,42.99,42.99,189400.0,25.5463,25.5463,25.5166,25.5166,189400.0
2006-10-17 09:30:00,42.77,43.13,42.75,43.05,90200.0,25.386,25.5997,25.3742,25.5522,90200.0
2006-10-17 09:40:00,43.05,43.07,42.98,42.98,153200.0,25.5522,25.5641,25.5107,25.5107,153200.0
2006-10-17 09:50:00,42.98,43.03,42.97,43.03,42000.0,25.5107,25.5404,25.5047,25.5404,42000.0
2006-10-17 10:00:00,43.03,43.13,43.02,43.1,149600.0,25.5404,25.5997,25.5344,25.5819,149600.0
2006-10-17 10:10:00,43.11,43.11,43.02,43.02,111200.0,25.5878,25.5878,25.5344,25.5344,111200.0
2006-10-17 10:20:00,43.02,43.07,43.02,43.04,112800.0,25.5344,25.5641,25.5344,25.5463,112800.0
2006-10-17 10:30:00,43.02,43.04,42.98,42.99,61000.0,25.5344,25.5463,25.5107,25.5166,61000.0
2006-10-17 10:40:00,43.0,43.02,42.99,43.0,33400.0,25.5226,25.5344,25.5166,25.5226,33400.0
2006-10-17 10:50:00,42.99,43.08,42.99,43.08,34400.0,25.5166,25.57,25.5166,25.57,34400.0
2006-10-17 11:00:00,43.07,43.07,42.99,43.0,31000.0,25.5641,25.5641,25.5166,25.5226,31000.0
2006-10-17 11:10:00,42.99,42.99,42.97,42.97,39800.0,25.5166,25.5166,25.5047,25.5047,39800.0
2006-10-17 11:20:00,42.97,42.97,42.94,42.94,86600.0,25.5047,25.5047,25.4869,25.4869,86600.0
2006-10-17 11:30:00,42.94,42.94,42.88,42.9,67400.0,25.4869,25.4869,25.4513,25.4632,67400.0
2006-10-17 11:40:00,42.89,42.89,42.85,42.87,29200.0,25.4573,25.4573,25.4335,25.4454,29200.0
2006-10-17 11:50:00,42.85,42.88,42.85,42.85,23400.0,25.4335,25.4513,25.4335,25.4335,23400.0
2006-10-17 12:00:00,42.85,42.86,42.82,42.84,32800.0,25.4335,25.4395,25.4157,25.4276,32800.0
2006-10-17 12:10:00,42.83,42.86,42.83,42.86,81800.0,25.4216,25.4395,25.4216,25.4395,81800.0
2006-10-17 12:20:00,42.86,42.9,42.86,42.89,32000.0,25.4395,25.4632,25.4395,25.4573,32000.0
2006-10-17 12:30:00,42.9,42.9,42.88,42.88,12800.0,25.4632,25.4632,25.4513,25.4513,12800.0
2006-10-17 12:40:00,42.88,42.88,42.84,42.84,16600.0,25.4513,25.4513,25.4276,25.4276,16600.0
2006-10-17 12:50:00,42.84,42.87,42.84,42.87,9600.0,25.4276,25.4454,25.4276,25.4454,9600.0
2006-10-17 13:00:00,42.87,42.98,42.87,42.97,40600.0,25.4454,25.5107,25.4454,25.5047,40600.0
2006-10-17 13:10:00,42.96,43.01,42.96,42.99,31400.0,25.4988,25.5285,25.4988,25.5166,31400.0
2006-10-17 13:20:00,42.98,43.0,42.94,42.95,47600.0,25.5107,25.5226,25.4869,25.4929,47600.0
2006-10-17 13:30:00,42.96,42.96,42.93,42.94,33200.0,25.4988,25.4988,25.481,25.4869,33200.0
2006-10-17 13:40:00,42.94,42.97,42.94,42.96,45600.0,25.4869,25.5047,25.4869,25.4988,45600.0
2006-10-17 13:50:00,42.96,42.97,42.93,42.95,57400.0,25.4988,25.5047,25.481,25.4929,57400.0
2006-10-17 14:00:00,42.96,42.96,42.93,42.93,31200.0,25.4988,25.4988,25.481,25.481,31200.0
2006-10-17 14:10:00,42.93,42.94,42.92,42.92,32200.0,25.481,25.4869,25.4751,25.4751,32200.0
2006-10-17 14:20:00,42.92,42.92,42.85,42.86,44400.0,25.4751,25.4751,25.4335,25.4395,44400.0
2006-10-17 14:30:00,42.85,42.87,42.83,42.85,29600.0,25.4335,25.4454,25.4216,25.4335,29600.0
2006-10-17 14:40:00,42.85,42.9,42.83,42.86,33000.0,25.4335,25.4632,25.4216,25.4395,33000.0
2006-10-17 14:50:00,42.86,42.98,42.85,42.98,43200.0,25.4395,25.5107,25.4335,25.5107,43200.0
2006-10-17 15:00:00,42.98,43.07,42.98,43.04,46600.0,25.5107,25.5641,25.5107,25.5463,46600.0
2006-10-17 15:10:00,43.04,43.06,43.02,43.04,26000.0,25.5463,25.5582,25.5344,25.5463,26000.0
2006-10-17 15:20:00,43.02,43.06,43.01,43.02,42400.0,25.5344,25.5582,25.5285,25.5344,42400.0
2006-10-17 15:30:00,43.03,43.13,42.93,42.93,50800.0,25.5404,25.5997,25.481,25.481,50800.0
2006-10-17 15:40:00,42.91,42.97,42.83,42.85,53000.0,25.4691,25.5047,25.4216,25.4335,53000.0
2006-10-17 15:50:00,42.85,42.9,42.85,42.9,71000.0,25.4335,25.4632,25.4335,25.4632,71000.0
2006-10-18 09:30:00,43.2,43.45,43.2,43.42,103800.0,25.6413,25.7896,25.6413,25.7718,103800.0
2006-10-18 09:40:00,43.42,43.55,43.41,43.44,98200.0,25.7718,25.849,25.7659,25.7837,98200.0
2006-10-18 09:50:00,43.44,43.5,43.38,43.42,70400.0,25.7837,25.8193,25.7481,25.7718,70400.0
2006-10-18 10:00:00,43.42,43.46,43.26,43.27,66400.0,25.7718,25.7956,25.6769,25.6828,66400.0
2006-10-18 10:10:00,43.27,43.35,43.22,43.24,63600.0,25.6828,25.7303,25.6531,25.665,63600.0
2006-10-18 10:20:00,43.24,43.27,43.16,43.25,41000.0,25.665,25.6828,25.6175,25.6709,41000.0
2006-10-18 10:30:00,43.24,43.26,43.1,43.12,40000.0,25.665,25.6769,25.5819,25.5938,40000.0
2006-10-18 10:40:00,43.12,43.13,42.87,42.9,75400.0,25.5938,25.5997,25.4454,25.4632,75400.0
2006-10-18 10:50:00,42.89,42.9,42.79,42.87,67800.0,25.4573,25.4632,25.3979,25.4454,67800.0
2006-10-18 11:00:00,42.88,42.88,42.74,42.74,53600.0,25.4513,25.4513,25.3682,25.3682,53600.0
2006-10-18 11:10:00,42.73,42.82,42.73,42.76,50200.0,25.3623,25.4157,25.3623,25.3801,50200.0
2006-10-18 11:20:00,42.77,42.89,42.77,42.82,103800.0,25.386,25.4573,25.386,25.4157,103800.0
2006-10-18 11:30:00,42.82,42.87,42.8,42.82,45800.0,25.4157,25.4454,25.4038,25.4157,45800.0
2006-10-18 11:40:00,42.81,42.85,42.78,42.85,50400.0,25.4098,25.4335,25.392,25.4335,50400.0
2006-10-18 11:50:00,42.85,42.85,42.76,42.76,20400.0,25.4335,25.4335,25.3801,25.3801,20400.0
2006-10-18 12:00:00,42.77,42.77,42.73,42.74,18400.0,25.386,25.386,25.3623,25.3682,18400.0
2006-10-18 12:10:00,42.73,42.76,42.7,42.73,62200.0,25.3623,25.3801,25.3445,25.3623,62200.0
2006-10-18 12:20:00,42.73,42.77,42.73,42.76,28800.0,25.3623,25.386,25.3623,25.3801,28800.0
2006-10-18 12:30:00,42.76,42.77,42.74,42.74,12000.0,25.3801,25.386,25.3682,25.3682,12000.0
2006-10-18 12:40:00,42.75,42.76,42.7,42.72,41000.0,25.3742,25.3801,25.3445,25.3564,41000.0
2006-10-18 12:50:00,42.71,42.71,42.67,42.68,25800.0,25.3504,25.3504,25.3267,25.3326,25800.0
2006-10-18 13:00:00,42.68,42.68,42.61,42.65,39400.0,25.3326,25.3326,25.2911,25.3148,39400.0
2006-10-18 13:10:00,42.65,42.7,42.61,42.62,34800.0,25.3148,25.3445,25.2911,25.297,34800.0
2006-10-18 13:20:00,42.62,42.62,42.51,42.52,52200.0,25.297,25.297,25.2317,25.2376,52200.0
2006-10-18 13:30:00,42.51,42.54,42.45,42.52,53200.0,25.2317,25.2495,25.1961,25.2376,53200.0
2006-10-18 13:40:00,42.51,42.54,42.49,42.52,30000.0,25.2317,25.2495,25.2198,25.2376,30000.0
2006-10-18 13:50:00,42.52,42.63,42.47,42.63,30800.0,25.2376,25.3029,25.208,25.3029,30800.0
2006-10-18 14:00:00,42.63,42.67,42.6,42.63,26800.0,25.3029,25.3267,25.2851,25.3029,26800.0
2006-10-18 14:10:00,42.63,42.63,42.55,42.61,23200.0,25.3029,25.3029,25.2555,25.2911,23200.0
2006-10-18 14:20:00,42.6,42.77,42.58,42.72,46600.0,25.2851,25.386,25.2733,25.3564,46600.0
2006-10-18 14:30:00,42.7,42.71,42.65,42.7,32400.0,25.3445,25.3504,25.3148,25.3445,32400.0
2006-10-18 14:40:00,42.69,42.71,42.65,42.67,42600.0,25.3386,25.3504,25.3148,25.3267,42600.0
2006-10-18 14:50:00,42.67,42.68,42.62,42.68,28400.0,25.3267,25.3326,25.297,25.3326,28400.0
2006-10-18 15:00:00,42.67,42.68,42.55,42.6,57200.0,25.3267,25.3326,25.2555,25.2851,57200.0
2006-10-18 15:10:00,42.59,42.67,42.52,42.54,53800.0,25.2792,25.3267,25.2376,25.2495,53800.0
2006-10-18 15:20:00,42.54,42.62,42.51,42.52,52600.0,25.2495,25.297,25.2317,25.2376,52600.0
2006-10-18 15:30:00,42.55,42.65,42.53,42.56,58400.0,25.2555,25.3148,25.2436,25.2614,58400.0
2006-10-18 15:40:00,42.56,42.63,42.56,42.56,83000.0,25.2614,25.3029,25.2614,25.2614,83000.0
2006-10-18 15:50:00,42.56,42.6,42.55,42.58,69400.0,25.2614,25.2851,25.2555,25.2733,69400.0
2006-10-19 09:30:00,42.6,42.69,42.48,42.49,71200.0,25.2851,25.3386,25.2139,25.2198,71200.0
2006-10-19 09:40:00,42.49,42.5,42.36,42.36,83400.0,25.2198,25.2258,25.1427,25.1427,83400.0
2006-10-19 09:50:00,42.35,42.41,42.26,42.26,89400.0,25.1367,25.1724,25.0833,25.0833,89400.0
2006-10-19 10:00:00,42.26,42.34,42.17,42.27,134800.0,25.0833,25.1308,25.0299,25.0893,134800.0
2006-10-19 10:10:00,42.28,42.39,42.25,42.31,157200.0,25.0952,25.1605,25.0774,25.113,157200.0
2006-10-19 10:20:00,42.31,42.36,42.27,42.34,106800.0,25.113,25.1427,25.0893,25.1308,106800.0
2006-10-19 10:30:00,42.34,42.39,42.34,42.35,69600.0,25.1308,25.1605,25.1308,25.1367,69600.0
2006-10-19 10:40:00,42.36,42.42,42.33,42.41,44200.0,25.1427,25.1783,25.1249,25.1724,44200.0
2006-10-19 10:50:00,42.41,42.44,42.36,42.4,50600.0,25.1724,25.1902,25.1427,25.1664,50600.0
2006-10-19 11:00:00,42.4,42.41,42.34,42.38,35400.0,25.1664,25.1724,25.1308,25.1546,35400.0
2006-10-19 11:10:00,42.38,42.4,42.37,42.37,30000.0,25.1546,25.1664,25.1486,25.1486,30000.0
2006-10-19 11:20:00,42.37,42.4,42.37,42.37,37400.0,25.1486,25.1664,25.1486,25.1486,37400.0
2006-10-19 11:30:00,42.34,42.35,42.28,42.31,44400.0,25.1308,25.1367,25.0952,25.113,44400.0
2006-10-19 11:40:00,42.3,42.32,42.21,42.21,88000.0,25.1071,25.1189,25.0536,25.0536,88000.0
2006-10-19 11:50:00,42.21,42.28,42.18,42.28,44800.0,25.0536,25.0952,25.0358,25.0952,44800.0
2006-10-19 12:00:00,42.27,42.37,42.22,42.35,66800.0,25.0893,25.1486,25.0596,25.1367,66800.0
2006-10-19 12:10:00,42.35,42.43,42.35,42.37,42600.0,25.1367,25.1842,25.1367,25.1486,42600.0
2006-10-19 12:20:00,42.38,42.42,42.35,42.42,30600.0,25.1546,25.1783,25.1367,25.1783,30600.0
2006-10-19 12:30:00,42.42,42.47,42.39,42.47,33400.0,25.1783,25.208,25.1605,25.208,33400.0
2006-10-19 12:40:00,42.47,42.47,42.38,42.4,89800.0,25.208,25.208,25.1546,25.1664,89800.0
2006-10-19 12:50:00,42.4,42.44,42.36,42.43,57000.0,25.1664,25.1902,25.1427,25.1842,57000.0
2006-10-19 13:00:00,42.44,42.52,42.43,42.51,56600.0,25.1902,25.2376,25.1842,25.2317,56600.0
2006-10-19 13:10:00,42.51,42.65,42.51,42.65,93200.0,25.2317,25.3148,25.2317,25.3148,93200.0
2006-10-19 13:20:00,42.63,42.68,42.63,42.67,37200.0,25.3029,25.3326,25.3029,25.3267,37200.0
2006-10-19 13:30:00,42.67,42.71,42.66,42.69,38200.0,25.3267,25.3504,25.3207,25.3386,38200.0
2006-10-19 13:40:00,42.68,42.7,42.66,42.68,36400.0,25.3326,25.3445,25.3207,25.3326,36400.0
2006-10-19 13:50:00,42.68,42.68,42.64,42.68,32000.0,25.3326,25.3326,25.3089,25.3326,32000.0
2006-10-19 14:00:00,42.65,42.65,42.6,42.62,40200.0,25.3148,25.3148,25.2851,25.297,40200.0
2006-10-19 14:10:00,42.62,42.69,42.62,42.69,73800.0,25.297,25.3386,25.297,25.3386,73800.0
2006-10-19 14:20:00,42.69,42.7,42.67,42.7,50400.0,25.3386,25.3445,25.3267,25.3445,50400.0
2006-10-19 14:30:00,42.7,42.77,42.7,42.77,88400.0,25.3445,25.386,25.3445,25.386,88400.0
2006-10-19 14:40:00,42.77,42.77,42.73,42.74,54600.0,25.386,25.386,25.3623,25.3682,54600.0
2006-10-19 14:50:00,42.74,42.77,42.74,42.77,41400.0,25.3682,25.386,25.3682,25.386,41400.0
2006-10-19 15:00:00,42.76,42.76,42.69,42.72,45600.0,25.3801,25.3801,25.3386,25.3564,45600.0
2006-10-19 15:10:00,42.72,42.77,42.72,42.77,40000.0,25.3564,25.386,25.3564,25.386,40000.0
2006-10-19 15:20:00,42.77,42.82,42.77,42.82,49200.0,25.386,25.4157,25.386,25.4157,49200.0
2006-10-19 15:30:00,42.82,42.92,42.82,42.84,113000.0,25.4157,25.4751,25.4157,25.4276,113000.0
2006-10-19 15:40:00,42.84,42.93,42.83,42.91,70800.0,25.4276,25.481,25.4216,25.4691,70800.0
2006-10-19 15:50:00,42.91,42.93,42.89,42.91,119000.0,25.4691,25.481,25.4573,25.4691,119000.0
2006-10-20 09:30:00,42.91,42.91,42.06,42.07,565200.0,25.4691,25.4691,24.9646,24.9706,565200.0
2006-10-20 09:40:00,42.07,42.18,41.98,42.16,304000.0,24.9706,25.0358,24.9171,25.024,304000.0
2006-10-20 09:50:00,42.16,42.27,42.13,42.27,158000.0,25.024,25.0893,25.0062,25.0893,158000.0
2006-10-20 10:00:00,42.25,42.25,42.13,42.16,85200.0,25.0774,25.0774,25.0062,25.024,85200.0
2006-10-20 10:10:00,42.14,42.18,42.13,42.13,59000.0,25.0121,25.0358,25.0062,25.0062,59000.0
2006-10-20 10:20:00,42.13,42.2,42.13,42.18,30800.0,25.0062,25.0477,25.0062,25.0358,30800.0
2006-10-20 10:30:00,42.16,42.22,42.12,42.2,69800.0,25.024,25.0596,25.0002,25.0477,69800.0
2006-10-20 10:40:00,42.18,42.19,42.16,42.18,42400.0,25.0358,25.0418,25.024,25.0358,42400.0
2006-10-20 10:50:00,42.18,42.23,42.17,42.22,50600.0,25.0358,25.0655,25.0299,25.0596,50600.0
2006-10-20 11:00:00,42.24,42.34,42.22,42.34,75800.0,25.0715,25.1308,25.0596,25.1308,75800.0
2006-10-20 11:10:00,42.34,42.38,42.3,42.37,42600.0,25.1308,25.1546,25.1071,25.1486,42600.0
2006-10-20 11:20:00,42.37,42.38,42.32,42.38,50000.0,25.1486,25.1546,25.1189,25.1546,50000.0
2006-10-20 11:30:00,42.38,42.47,42.38,42.46,55400.0,25.1546,25.208,25.1546,25.202,55400.0
2006-10-20 11:40:00,42.46,42.49,42.45,42.45,19000.0,25.202,25.2198,25.1961,25.1961,19000.0
2006-10-20 11:50:00,42.46,42.49,42.42,42.42,23400.0,25.202,25.2198,25.1783,25.1783,23400.0
2006-10-20 12:00:00,42.41,42.41,42.35,42.38,46800.0,25.1724,25.1724,25.1367,25.1546,46800.0
2006-10-20 12:10:00,42.37,42.38,42.27,42.29,95000.0,25.1486,25.1546,25.0893,25.1011,95000.0
2006-10-20 12:20:00,42.29,42.3,42.25,42.26,35400.0,25.1011,25.1071,25.0774,25.0833,35400.0
2006-10-20 12:30:00,42.27,42.27,42.16,42.18,59400.0,25.0893,25.0893,25.024,25.0358,59400.0
2006-10-20 12:40:00,42.18,42.19,42.15,42.17,87400.0,25.0358,25.0418,25.018,25.0299,87400.0
2006-10-20 12:50:00,42.17,42.18,42.12,42.13,48200.0,25.0299,25.0358,25.0002,25.0062,48200.0
2006-10-20 13:00:00,42.13,42.13,42.09,42.13,80800.0,25.0062,25.0062,24.9824,25.0062,80800.0
2006-10-20 13:10:00,42.12,42.13,42.09,42.1,28800.0,25.0002,25.0062,24.9824,24.9884,28800.0
2006-10-20 13:20:00,42.09,42.1,42.08,42.09,36200.0,24.9824,24.9884,24.9765,24.9824,36200.0
2006-10-20 13:30:00,42.09,42.1,42.08,42.08,64200.0,24.9824,24.9884,24.9765,24.9765,64200.0
2006-10-20 13:40:00,42.08,42.08,42.02,42.02,61400.0,24.9765,24.9765,24.9409,24.9409,61400.0
2006-10-20 13:50:00,42.02,42.05,41.99,42.01,119600.0,24.9409,24.9587,24.9231,24.9349,119600.0
2006-10-20 14:00:00,42.02,42.07,42.01,42.05,64600.0,24.9409,24.9706,24.9349,24.9587,64600.0
2006-10-20 14:10:00,42.06,42.07,42.02,42.04,65600.0,24.9646,24.9706,24.9409,24.9527,65600.0
2006-10-20 14:20:00,42.04,42.05,42.01,42.02,48200.0,24.9527,24.9587,24.9349,24.9409,48200.0
2006-10-20 14:30:00,42.01,42.01,41.97,41.99,75400.0,24.9349,24.9349,24.9112,24.9231,75400.0
2006-10-20 14:40:00,41.98,42.02,41.97,42.02,71800.0,24.9171,24.9409,24.9112,24.9409,71800.0
2006-10-20 14:50:00,42.01,42.04,41.99,42.02,73000.0,24.9349,24.9527,24.9231,24.9409,73000.0
2006-10-20 15:00:00,42.03,42.05,42.02,42.04,71600.0,24.9468,24.9587,24.9409,24.9527,71600.0
2006-10-20 15:10:00,42.05,42.12,42.04,42.12,91600.0,24.9587,25.0002,24.9527,25.0002,91600.0
2006-10-20 15:20:00,42.12,42.18,42.12,42.16,111000.0,25.0002,25.0358,25.0002,25.024,111000.0
2006-10-20 15:30:00,42.16,42.16,42.1,42.13,75200.0,25.024,25.024,24.9884,25.0062,75200.0
2006-10-20 15:40:00,42.13,42.19,42.13,42.18,144000.0,25.0062,25.0418,25.0062,25.0358,144000.0
2006-10-20 15:50:00,42.19,42.19,42.16,42.17,130000.0,25.0418,25.0418,25.024,25.0299,130000.0
2006-10-23 09:30:00,42.2,42.2,42.07,42.09,92200.0,25.0477,25.0477,24.9706,24.9824,92200.0
2006-10-23 09:40:00,42.08,42.3,42.08,42.26,60800.0,24.9765,25.1071,24.9765,25.0833,60800.0
2006-10-23 09:50:00,42.27,42.45,42.24,42.43,59000.0,25.0893,25.1961,25.0715,25.1842,59000.0
2006-10-23 10:00:00,42.43,42.58,42.37,42.55,117200.0,25.1842,25.2733,25.1486,25.2555,117200.0
2006-10-23 10:10:00,42.55,42.59,42.5,42.58,74600.0,25.2555,25.2792,25.2258,25.2733,74600.0
2006-10-23 10:20:00,42.58,42.71,42.52,42.71,43000.0,25.2733,25.3504,25.2376,25.3504,43000.0
2006-10-23 10:30:00,42.71,42.74,42.61,42.61,58200.0,25.3504,25.3682,25.2911,25.2911,58200.0
2006-10-23 10:40:00,42.62,42.67,42.6,42.65,46200.0,25.297,25.3267,25.2851,25.3148,46200.0
2006-10-23 10:50:00,42.65,42.65,42.51,42.52,48600.0,25.3148,25.3148,25.2317,25.2376,48600.0
2006-10-23 11:00:00,42.52,42.65,42.52,42.63,60000.0,25.2376,25.3148,25.2376,25.3029,60000.0
2006-10-23 11:10:00,42.65,42.65,42.61,42.63,45400.0,25.3148,25.3148,25.2911,25.3029,45400.0
2006-10-23 11:20:00,42.62,42.66,42.56,42.57,35200.0,25.297,25.3207,25.2614,25.2673,35200.0
2006-10-23 11:30:00,42.57,42.62,42.48,42.52,38600.0,25.2673,25.297,25.2139,25.2376,38600.0
2006-10-23 11:40:00,42.51,42.55,42.49,42.52,28000.0,25.2317,25.2555,25.2198,25.2376,28000.0
2006-10-23 11:50:00,42.52,42.53,42.49,42.51,27800.0,25.2376,25.2436,25.2198,25.2317,27800.0
2006-10-23 12:00:00,42.51,42.58,42.5,42.57,362800.0,25.2317,25.2733,25.2258,25.2673,362800.0
2006-10-23 12:10:00,42.56,42.6,42.51,42.54,34600.0,25.2614,25.2851,25.2317,25.2495,34600.0
2006-10-23 12:20:00,42.54,42.55,42.49,42.51,52800.0,25.2495,25.2555,25.2198,25.2317,52800.0
2006-10-23 12:30:00,42.5,42.52,42.48,42.49,44400.0,25.2258,25.2376,25.2139,25.2198,44400.0
2006-10-23 12:40:00,42.48,42.49,42.39,42.39,47600.0,25.2139,25.2198,25.1605,25.1605,47600.0
2006-10-23 12:50:00,42.39,42.45,42.35,42.42,43400.0,25.1605,25.1961,25.1367,25.1783,43400.0
2006-10-23 13:00:00,42.43,42.44,42.38,42.38,49200.0,25.1842,25.1902,25.1546,25.1546,49200.0
2006-10-23 13:10:00,42.38,42.42,42.35,42.41,54000.0,25.1546,25.1783,25.1367,25.1724,54000.0
2006-10-23 13:20:00,42.41,42.45,42.38,42.4,55000.0,25.1724,25.1961,25.1546,25.1664,55000.0
2006-10-23 13:30:00,42.41,42.41,42.32,42.34,71600.0,25.1724,25.1724,25.1189,25.1308,71600.0
2006-10-23 13:40:00,42.34,42.35,42.32,42.33,18200.0,25.1308,25.1367,25.1189,25.1249,18200.0
2006-10-23 13:50:00,42.32,42.4,42.31,42.4,42600.0,25.1189,25.1664,25.113,25.1664,42600.0
2006-10-23 14:00:00,42.39,42.39,42.34,42.35,31800.0,25.1605,25.1605,25.1308,25.1367,31800.0
2006-10-23 14:10:00,42.35,42.35,42.29,42.31,57200.0,25.1367,25.1367,25.1011,25.113,57200.0
2006-10-23 14:20:00,42.32,42.33,42.27,42.32,33600.0,25.1189,25.1249,25.0893,25.1189,33600.0
2006-10-23 14:30:00,42.32,42.37,42.3,42.35,41200.0,25.1189,25.1486,25.1071,25.1367,41200.0
2006-10-23 14:40:00,42.35,42.37,42.32,42.37,299000.0,25.1367,25.1486,25.1189,25.1486,299000.0
2006-10-23 14:50:00,42.35,42.35,42.28,42.32,47800.0,25.1367,25.1367,25.0952,25.1189,47800.0
2006-10-23 15:00:00,42.33,42.42,42.32,42.42,53800.0,25.1249,25.1783,25.1189,25.1783,53800.0
2006-10-23 15:10:00,42.42,42.46,42.42,42.42,32000.0,25.1783,25.202,25.1783,25.1783,32000.0
2006-10-23 15:20:00,42.43,42.44,42.36,42.37,32200.0,25.1842,25.1902,25.1427,25.1486,32200.0
2006-10-23 15:30:00,42.37,42.45,42.37,42.45,34600.0,25.1486,25.1961,25.1486,25.1961,34600.0
2006-10-23 15:40:00,42.46,42.48,42.45,42.47,36600.0,25.202,25.2139,25.1961,25.208,36600.0
2006-10-23 15:50:00,42.47,42.48,42.37,42.43,71800.0,25.208,25.2139,25.1486,25.1842,71800.0
2006-10-24 09:30:00,42.26,42.37,42.26,42.32,94200.0,25.0833,25.1486,25.0833,25.1189,94200.0
2006-10-24 09:40:00,42.3,42.42,42.3,42.39,90200.0,25.1071,25.1783,25.1071,25.1605,90200.0
2006-10-24 09:50:00,42.36,42.4,42.32,42.33,85600.0,25.1427,25.1664,25.1189,25.1249,85600.0
2006-10-24 10:00:00,42.33,42.35,42.29,42.31,80800.0,25.1249,25.1367,25.1011,25.113,80800.0
2006-10-24 10:10:00,42.31,42.35,42.26,42.3,58400.0,25.113,25.1367,25.0833,25.1071,58400.0
2006-10-24 10:20:00,42.31,42.42,42.3,42.41,48000.0,25.113,25.1783,25.1071,25.1724,48000.0
2006-10-24 10:30:00,42.41,42.41,42.29,42.38,49600.0,25.1724,25.1724,25.1011,25.1546,49600.0
2006-10-24 10:40:00,42.38,42.38,42.29,42.36,41600.0,25.1546,25.1546,25.1011,25.1427,41600.0
2006-10-24 10:50:00,42.35,42.41,42.32,42.4,32800.0,25.1367,25.1724,25.1189,25.1664,32800.0
2006-10-24 11:00:00,42.38,42.44,42.35,42.41,41800.0,25.1546,25.1902,25.1367,25.1724,41800.0
2006-10-24 11:10:00,42.38,42.43,42.33,42.36,39000.0,25.1546,25.1842,25.1249,25.1427,39000.0
2006-10-24 11:20:00,42.35,42.43,42.35,42.38,67400.0,25.1367,25.1842,25.1367,25.1546,67400.0
2006-10-24 11:30:00,42.4,42.43,42.34,42.34,35800.0,25.1664,25.1842,25.1308,25.1308,35800.0
2006-10-24 11:40:00,42.34,42.37,42.28,42.29,38400.0,25.1308,25.1486,25.0952,25.1011,38400.0
2006-10-24 11:50:00,42.29,42.37,42.29,42.35,54200.0,25.1011,25.1486,25.1011,25.1367,54200.0
2006-10-24 12:00:00,42.35,42.48,42.34,42.44,39200.0,25.1367,25.2139,25.1308,25.1902,39200.0
2006-10-24 12:10:00,42.44,42.44,42.4,42.42,38000.0,25.1902,25.1902,25.1664,25.1783,38000.0
2006-10-24 12:20:00,42.42,42.43,42.38,42.38,24200.0,25.1783,25.1842,25.1546,25.1546,24200.0
2006-10-24 12:30:00,42.37,42.41,42.37,42.4,22200.0,25.1486,25.1724,25.1486,25.1664,22200.0
2006-10-24 12:40:00,42.4,42.43,42.38,42.4,22400.0,25.1664,25.1842,25.1546,25.1664,22400.0
2006-10-24 12:50:00,42.4,42.4,42.33,42.37,39600.0,25.1664,25.1664,25.1249,25.1486,39600.0
2006-10-24 13:00:00,42.35,42.4,42.35,42.38,40200.0,25.1367,25.1664,25.1367,25.1546,40200.0
2006-10-24 13:10:00,42.4,42.42,42.35,42.36,58600.0,25.1664,25.1783,25.1367,25.1427,58600.0
2006-10-24 13:20:00,42.35,42.35,42.33,42.34,49200.0,25.1367,25.1367,25.1249,25.1308,49200.0
2006-10-24 13:30:00,42.34,42.38,42.34,42.37,58200.0,25.1308,25.1546,25.1308,25.1486,58200.0
2006-10-24 13:40:00,42.37,42.38,42.3,42.34,46200.0,25.1486,25.1546,25.1071,25.1308,46200.0
2006-10-24 13:50:00,42.32,42.33,42.26,42.3,43800.0,25.1189,25.1249,25.0833,25.1071,43800.0
2006-10-24 14:00:00,42.3,42.39,42.3,42.35,77400.0,25.1071,25.1605,25.1071,25.1367,77400.0
2006-10-24 14:10:00,42.34,42.35,42.28,42.31,34600.0,25.1308,25.1367,25.0952,25.113,34600.0
2006-10-24 14:20:00,42.32,42.38,42.32,42.38,47200.0,25.1189,25.1546,25.1189,25.1546,47200.0
2006-10-24 14:30:00,42.35,42.38,42.34,42.38,27400.0,25.1367,25.1546,25.1308,25.1546,27400.0
2006-10-24 14:40:00,42.38,42.38,42.34,42.35,41200.0,25.1546,25.1546,25.1308,25.1367,41200.0
2006-10-24 14:50:00,42.33,42.37,42.31,42.36,39400.0,25.1249,25.1486,25.113,25.1427,39400.0
2006-10-24 15:00:00,42.37,42.37,42.35,42.35,53000.0,25.1486,25.1486,25.1367,25.1367,53000.0
2006-10-24 15:10:00,42.35,42.39,42.34,42.38,59200.0,25.1367,25.1605,25.1308,25.1546,59200.0
2006-10-24 15:20:00,42.38,42.38,42.32,42.34,35200.0,25.1546,25.1546,25.1189,25.1308,35200.0
2006-10-24 15:30:00,42.34,42.36,42.32,42.34,37000.0,25.1308,25.1427,25.1189,25.1308,37000.0
2006-10-24 15:40:00,42.34,42.36,42.29,42.35,157400.0,25.1308,25.1427,25.1011,25.1367,157400.0
2006-10-24 15:50:00,42.35,42.35,42.3,42.35,175600.0,25.1367,25.1367,25.1071,25.1367,175600.0
2006-10-25 09:30:00,42.55,42.75,42.36,42.62,119200.0,25.2555,25.3742,25.1427,25.297,119200.0
2006-10-25 09:40:00,42.62,42.62,42.49,42.52,105200.0,25.297,25.297,25.2198,25.2376,105200.0
2006-10-25 09:50:00,42.5,42.55,42.44,42.44,92400.0,25.2258,25.2555,25.1902,25.1902,92400.0
2006-10-25 10:00:00,42.44,42.48,42.31,42.44,76800.0,25.1902,25.2139,25.113,25.1902,76800.0
2006-10-25 10:10:00,42.43,42.52,42.42,42.46,45200.0,25.1842,25.2376,25.1783,25.202,45200.0
2006-10-25 10:20:00,42.46,42.5,42.41,42.49,46600.0,25.202,25.2258,25.1724,25.2198,46600.0
2006-10-25 10:30:00,42.49,42.49,42.42,42.46,57200.0,25.2198,25.2198,25.1783,25.202,57200.0
2006-10-25 10:40:00,42.46,42.46,42.41,42.45,44800.0,25.202,25.202,25.1724,25.1961,44800.0
2006-10-25 10:50:00,42.44,42.47,42.41,42.41,40600.0,25.1902,25.208,25.1724,25.1724,40600.0
2006-10-25 11:00:00,42.41,42.43,42.34,42.43,66400.0,25.1724,25.1842,25.1308,25.1842,66400.0
2006-10-25 11:10:00,42.42,42.42,42.38,42.4,35000.0,25.1783,25.1783,25.1546,25.1664,35000.0
2006-10-25 11:20:00,42.4,42.47,42.35,42.47,59600.0,25.1664,25.208,25.1367,25.208,59600.0
2006-10-25 11:30:00,42.48,42.48,42.42,42.47,50600.0,25.2139,25.2139,25.1783,25.208,50600.0
2006-10-25 11:40:00,42.47,42.48,42.4,42.41,28400.0,25.208,25.2139,25.1664,25.1724,28400.0
2006-10-25 11:50:00,42.41,42.44,42.4,42.43,16000.0,25.1724,25.1902,25.1664,25.1842,16000.0
2006-10-25 12:00:00,42.44,42.47,42.38,42.41,28200.0,25.1902,25.208,25.1546,25.1724,28200.0
2006-10-25 12:10:00,42.43,42.43,42.4,42.41,75600.0,25.1842,25.1842,25.1664,25.1724,75600.0
2006-10-25 12:20:00,42.4,42.4,42.32,42.32,31600.0,25.1664,25.1664,25.1189,25.1189,31600.0
2006-10-25 12:30:00,42.32,42.33,42.3,42.31,23000.0,25.1189,25.1249,25.1071,25.113,23000.0
2006-10-25 12:40:00,42.32,42.32,42.3,42.32,34200.0,25.1189,25.1189,25.1071,25.1189,34200.0
2006-10-25 12:50:00,42.32,42.35,42.32,42.32,24800.0,25.1189,25.1367,25.1189,25.1189,24800.0
2006-10-25 13:00:00,42.32,42.4,42.31,42.38,23800.0,25.1189,25.1664,25.113,25.1546,23800.0
2006-10-25 13:10:00,42.38,42.45,42.38,42.43,27400.0,25.1546,25.1961,25.1546,25.1842,27400.0
2006-10-25 13:20:00,42.43,42.47,42.43,42.47,16800.0,25.1842,25.208,25.1842,25.208,16800.0
2006-10-25 13:30:00,42.46,42.49,42.44,42.46,18400.0,25.202,25.2198,25.1902,25.202,18400.0
2006-10-25 13:40:00,42.47,42.49,42.47,42.48,12200.0,25.208,25.2198,25.208,25.2139,12200.0
2006-10-25 13:50:00,42.47,42.5,42.47,42.49,17800.0,25.208,25.2258,25.208,25.2198,17800.0
2006-10-25 14:00:00,42.49,42.49,42.44,42.44,20200.0,25.2198,25.2198,25.1902,25.1902,20200.0
2006-10-25 14:10:00,42.44,42.58,42.43,42.51,118200.0,25.1902,25.2733,25.1842,25.2317,118200.0
2006-10-25 14:20:00,42.53,42.53,42.35,42.35,62800.0,25.2436,25.2436,25.1367,25.1367,62800.0
2006-10-25 14:30:00,42.36,42.39,42.23,42.31,59000.0,25.1427,25.1605,25.0655,25.113,59000.0
2006-10-25 14:40:00,42.3,42.42,42.27,42.39,130600.0,25.1071,25.1783,25.0893,25.1605,130600.0
2006-10-25 14:50:00,42.4,42.44,42.35,42.44,48800.0,25.1664,25.1902,25.1367,25.1902,48800.0
2006-10-25 15:00:00,42.45,42.48,42.42,42.42,40400.0,25.1961,25.2139,25.1783,25.1783,40400.0
2006-10-25 15:10:00,42.4,42.51,42.4,42.51,31400.0,25.1664,25.2317,25.1664,25.2317,31400.0
2006-10-25 15:20:00,42.51,42.52,42.49,42.49,43200.0,25.2317,25.2376,25.2198,25.2198,43200.0
2006-10-25 15:30:00,42.48,42.57,42.48,42.54,42800.0,25.2139,25.2673,25.2139,25.2495,42800.0
2006-10-25 15:40:00,42.55,42.57,42.52,42.55,44800.0,25.2555,25.2673,25.2376,25.2555,44800.0
2006-10-25 15:50:00,42.56,42.58,42.52,42.56,100600.0,25.2614,25.2733,25.2376,25.2614,100600.0
2006-10-26 09:30:00,42.6,42.76,42.57,42.76,62600.0,25.2851,25.3801,25.2673,25.3801,62600.0
2006-10-26 09:40:00,42.7,42.8,42.6,42.78,40000.0,25.3445,25.4038,25.2851,25.392,40000.0
2006-10-26 09:50:00,42.78,42.8,42.68,42.73,40600.0,25.392,25.4038,25.3326,25.3623,40600.0
2006-10-26 10:00:00,42.72,42.75,42.68,42.74,56200.0,25.3564,25.3742,25.3326,25.3682,56200.0
2006-10-26 10:10:00,42.74,42.75,42.7,42.71,31000.0,25.3682,25.3742,25.3445,25.3504,31000.0
2006-10-26 10:20:00,42.71,42.72,42.58,42.58,40800.0,25.3504,25.3564,25.2733,25.2733,40800.0
2006-10-26 10:30:00,42.58,42.69,42.56,42.63,59400.0,25.2733,25.3386,25.2614,25.3029,59400.0
2006-10-26 10:40:00,42.6,42.65,42.59,42.59,38000.0,25.2851,25.3148,25.2792,25.2792,38000.0
2006-10-26 10:50:00,42.59,42.6,42.52,42.57,15600.0,25.2792,25.2851,25.2376,25.2673,15600.0
2006-10-26 11:00:00,42.59,42.6,42.48,42.49,32000.0,25.2792,25.2851,25.2139,25.2198,32000.0
2006-10-26 11:10:00,42.49,42.54,42.48,42.51,25400.0,25.2198,25.2495,25.2139,25.2317,25400.0
2006-10-26 11:20:00,42.52,42.6,42.5,42.6,32800.0,25.2376,25.2851,25.2258,25.2851,32800.0
2006-10-26 11:30:00,42.59,42.66,42.59,42.66,34200.0,25.2792,25.3207,25.2792,25.3207,34200.0
2006-10-26 11:40:00,42.67,42.67,42.63,42.63,27600.0,25.3267,25.3267,25.3029,25.3029,27600.0
2006-10-26 11:50:00,42.62,42.62,42.58,42.6,41000.0,25.297,25.297,25.2733,25.2851,41000.0
2006-10-26 12:00:00,42.62,42.63,42.59,42.61,20400.0,25.297,25.3029,25.2792,25.2911,20400.0
2006-10-26 12:10:00,42.6,42.65,42.59,42.63,46200.0,25.2851,25.3148,25.2792,25.3029,46200.0
2006-10-26 12:20:00,42.62,42.65,42.59,42.59,50800.0,25.297,25.3148,25.2792,25.2792,50800.0
2006-10-26 12:30:00,42.59,42.6,42.58,42.6,17600.0,25.2792,25.2851,25.2733,25.2851,17600.0
2006-10-26 12:40:00,42.6,42.61,42.59,42.59,62400.0,25.2851,25.2911,25.2792,25.2792,62400.0
2006-10-26 12:50:00,42.6,42.65,42.59,42.63,62400.0,25.2851,25.3148,25.2792,25.3029,62400.0
2006-10-26 13:00:00,42.63,42.66,42.61,42.65,30000.0,25.3029,25.3207,25.2911,25.3148,30000.0
2006-10-26 13:10:00,42.64,42.64,42.58,42.6,22400.0,25.3089,25.3089,25.2733,25.2851,22400.0
2006-10-26 13:20:00,42.62,42.68,42.6,42.68,117600.0,25.297,25.3326,25.2851,25.3326,117600.0
2006-10-26 13:30:00,42.68,42.8,42.66,42.8,29800.0,25.3326,25.4038,25.3207,25.4038,29800.0
2006-10-26 13:40:00,42.79,42.84,42.76,42.83,22200.0,25.3979,25.4276,25.3801,25.4216,22200.0
2006-10-26 13:50:00,42.84,42.87,42.81,42.83,22600.0,25.4276,25.4454,25.4098,25.4216,22600.0
2006-10-26 14:00:00,42.83,42.88,42.77,42.77,26200.0,25.4216,25.4513,25.386,25.386,26200.0
2006-10-26 14:10:00,42.77,42.77,42.68,42.68,20400.0,25.386,25.386,25.3326,25.3326,20400.0
2006-10-26 14:20:00,42.68,42.79,42.68,42.79,15800.0,25.3326,25.3979,25.3326,25.3979,15800.0
2006-10-26 14:30:00,42.79,42.79,42.71,42.73,22200.0,25.3979,25.3979,25.3504,25.3623,22200.0
2006-10-26 14:40:00,42.73,42.73,42.68,42.7,12600.0,25.3623,25.3623,25.3326,25.3445,12600.0
2006-10-26 14:50:00,42.71,42.76,42.65,42.74,29000.0,25.3504,25.3801,25.3148,25.3682,29000.0
2006-10-26 15:00:00,42.73,42.74,42.67,42.67,29600.0,25.3623,25.3682,25.3267,25.3267,29600.0
2006-10-26 15:10:00,42.67,42.72,42.67,42.67,22800.0,25.3267,25.3564,25.3267,25.3267,22800.0
2006-10-26 15:20:00,42.68,42.72,42.67,42.69,12200.0,25.3326,25.3564,25.3267,25.3386,12200.0
2006-10-26 15:30:00,42.69,42.72,42.64,42.71,28200.0,25.3386,25.3564,25.3089,25.3504,28200.0
2006-10-26 15:40:00,42.7,42.76,42.68,42.74,52800.0,25.3445,25.3801,25.3326,25.3682,52800.0
2006-10-26 15:50:00,42.73,42.76,42.71,42.75,114000.0,25.3623,25.3801,25.3504,25.3742,114000.0
2006-10-27 09:30:00,42.55,42.6,42.29,42.29,52200.0,25.2555,25.2851,25.1011,25.1011,52200.0
2006-10-27 09:40:00,42.26,42.27,42.16,42.23,56400.0,25.0833,25.0893,25.024,25.0655,56400.0
2006-10-27 09:50:00,42.23,42.33,42.23,42.27,70400.0,25.0655,25.1249,25.0655,25.0893,70400.0
2006-10-27 10:00:00,42.24,42.33,42.21,42.26,86600.0,25.0715,25.1249,25.0536,25.0833,86600.0
2006-10-27 10:10:00,42.26,42.38,42.23,42.37,49400.0,25.0833,25.1546,25.0655,25.1486,49400.0
2006-10-27 10:20:00,42.38,42.38,42.33,42.35,51000.0,25.1546,25.1546,25.1249,25.1367,51000.0
2006-10-27 10:30:00,42.35,42.35,42.29,42.29,91600.0,25.1367,25.1367,25.1011,25.1011,91600.0
2006-10-27 10:40:00,42.29,42.29,42.2,42.22,24200.0,25.1011,25.1011,25.0477,25.0596,24200.0
2006-10-27 10:50:00,42.24,42.31,42.2,42.31,22800.0,25.0715,25.113,25.0477,25.113,22800.0
2006-10-27 11:00:00,42.31,42.35,42.26,42.33,26800.0,25.113,25.1367,25.0833,25.1249,26800.0
2006-10-27 11:10:00,42.32,42.4,42.3,42.38,25000.0,25.1189,25.1664,25.1071,25.1546,25000.0
2006-10-27 11:20:00,42.38,42.38,42.31,42.32,22000.0,25.1546,25.1546,25.113,25.1189,22000.0
2006-10-27 11:30:00,42.32,42.39,42.31,42.37,16000.0,25.1189,25.1605,25.113,25.1486,16000.0
2006-10-27 11:40:00,42.38,42.38,42.27,42.29,39800.0,25.1546,25.1546,25.0893,25.1011,39800.0
2006-10-27 11:50:00,42.3,42.35,42.3,42.35,41800.0,25.1071,25.1367,25.1071,25.1367,41800.0
2006-10-27 12:00:00,42.37,42.37,42.31,42.33,36600.0,25.1486,25.1486,25.113,25.1249,36600.0
2006-10-27 12:10:00,42.34,42.42,42.33,42.39,20000.0,25.1308,25.1783,25.1249,25.1605,20000.0
2006-10-27 12:20:00,42.39,42.48,42.39,42.48,26000.0,25.1605,25.2139,25.1605,25.2139,26000.0
2006-10-27 12:30:00,42.48,42.57,42.47,42.51,50800.0,25.2139,25.2673,25.208,25.2317,50800.0
2006-10-27 12:40:00,42.51,42.51,42.45,42.46,19800.0,25.2317,25.2317,25.1961,25.202,19800.0
2006-10-27 12:50:00,42.45,42.46,42.45,42.46,10400.0,25.1961,25.202,25.1961,25.202,10400.0
2006-10-27 13:00:00,42.46,42.47,42.45,42.47,8800.0,25.202,25.208,25.1961,25.208,8800.0
2006-10-27 13:10:00,42.46,42.49,42.44,42.44,55200.0,25.202,25.2198,25.1902,25.1902,55200.0
2006-10-27 13:20:00,42.42,42.42,42.29,42.29,30000.0,25.1783,25.1783,25.1011,25.1011,30000.0
2006-10-27 13:30:00,42.29,42.3,42.15,42.21,50800.0,25.1011,25.1071,25.018,25.0536,50800.0
2006-10-27 13:40:00,42.21,42.22,42.13,42.13,38000.0,25.0536,25.0596,25.0062,25.0062,38000.0
2006-10-27 13:50:00,42.14,42.24,42.13,42.24,20600.0,25.0121,25.0715,25.0062,25.0715,20600.0
2006-10-27 14:00:00,42.23,42.26,42.21,42.23,16000.0,25.0655,25.0833,25.0536,25.0655,16000.0
2006-10-27 14:10:00,42.24,42.27,42.18,42.25,23800.0,25.0715,25.0893,25.0358,25.0774,23800.0
2006-10-27 14:20:00,42.24,42.24,42.1,42.15,48000.0,25.0715,25.0715,24.9884,25.018,48000.0
2006-10-27 14:30:00,42.15,42.18,42.07,42.13,26400.0,25.018,25.0358,24.9706,25.0062,26400.0
2006-10-27 14:40:00,42.13,42.16,42.08,42.1,29600.0,25.0062,25.024,24.9765,24.9884,29600.0
2006-10-27 14:50:00,42.1,42.19,42.06,42.18,41200.0,24.9884,25.0418,24.9646,25.0358,41200.0
2006-10-27 15:00:00,42.18,42.21,42.15,42.19,31000.0,25.0358,25.0536,25.018,25.0418,31000.0
2006-10-27 15:10:00,42.2,42.22,42.12,42.13,30200.0,25.0477,25.0596,25.0002,25.0062,30200.0
2006-10-27 15:20:00,42.12,42.2,42.11,42.14,17400.0,25.0002,25.0477,24.9943,25.0121,17400.0
2006-10-27 15:30:00,42.14,42.18,42.1,42.17,32400.0,25.0121,25.0358,24.9884,25.0299,32400.0
2006-10-27 15:40:00,42.18,42.18,42.07,42.1,42200.0,25.0358,25.0358,24.9706,24.9884,42200.0
2006-10-27 15:50:00,42.1,42.13,42.07,42.13,90000.0,24.9884,25.0062,24.9706,25.0062,90000.0
2006-10-30 09:30:00,42.08,42.21,42.04,42.13,45200.0,24.9765,25.0536,24.9527,25.0062,45200.0
2006-10-30 09:40:00,42.13,42.35,42.04,42.12,39800.0,25.0062,25.1367,24.9527,25.0002,39800.0
2006-10-30 09:50:00,42.12,42.16,42.07,42.11,37400.0,25.0002,25.024,24.9706,24.9943,37400.0
2006-10-30 10:00:00,42.1,42.17,42.02,42.13,43200.0,24.9884,25.0299,24.9409,25.0062,43200.0
2006-10-30 10:10:00,42.12,42.12,41.97,41.98,77200.0,25.0002,25.0002,24.9112,24.9171,77200.0
2006-10-30 10:20:00,41.99,42.02,41.92,41.92,45800.0,24.9231,24.9409,24.8815,24.8815,45800.0
2006-10-30 10:30:00,41.92,42.09,41.92,42.06,35000.0,24.8815,24.9824,24.8815,24.9646,35000.0
2006-10-30 10:40:00,42.04,42.15,42.04,42.07,53200.0,24.9527,25.018,24.9527,24.9706,53200.0
2006-10-30 10:50:00,42.08,42.15,42.07,42.13,34600.0,24.9765,25.018,24.9706,25.0062,34600.0
2006-10-30 11:00:00,42.13,42.15,42.09,42.1,99600.0,25.0062,25.018,24.9824,24.9884,99600.0
2006-10-30 11:10:00,42.11,42.16,42.1,42.1,49000.0,24.9943,25.024,24.9884,24.9884,49000.0
2006-10-30 11:20:00,42.1,42.16,42.02,42.06,46000.0,24.9884,25.024,24.9409,24.9646,46000.0
2006-10-30 11:30:00,42.05,42.08,42.01,42.04,52000.0,24.9587,24.9765,24.9349,24.9527,52000.0
2006-10-30 11:40:00,42.04,42.04,42.01,42.02,23600.0,24.9527,24.9527,24.9349,24.9409,23600.0
2006-10-30 11:50:00,42.02,42.05,42.02,42.03,8600.0,24.9409,24.9587,24.9409,24.9468,8600.0
2006-10-30 12:00:00,42.02,42.1,42.0,42.1,18000.0,24.9409,24.9884,24.929,24.9884,18000.0
2006-10-30 12:10:00,42.09,42.1,42.02,42.02,28800.0,24.9824,24.9884,24.9409,24.9409,28800.0
2006-10-30 12:20:00,42.03,42.1,42.02,42.1,7600.0,24.9468,24.9884,24.9409,24.9884,7600.0
2006-10-30 12:30:00,42.09,42.12,42.07,42.12,19000.0,24.9824,25.0002,24.9706,25.0002,19000.0
2006-10-30 12:40:00,42.1,42.17,42.1,42.15,26800.0,24.9884,25.0299,24.9884,25.018,26800.0
2006-10-30 12:50:00,42.14,42.17,42.13,42.15,14000.0,25.0121,25.0299,25.0062,25.018,14000.0
2006-10-30 13:00:00,42.13,42.19,42.12,42.12,24600.0,25.0062,25.0418,25.0002,25.0002,24600.0
2006-10-30 13:10:00,42.13,42.13,42.1,42.11,19200.0,25.0062,25.0062,24.9884,24.9943,19200.0
2006-10-30 13:20:00,42.13,42.17,42.1,42.12,18000.0,25.0062,25.0299,24.9884,25.0002,18000.0
2006-10-30 13:30:00,42.12,42.18,42.12,42.18,32800.0,25.0002,25.0358,25.0002,25.0358,32800.0
2006-10-30 13:40:00,42.19,42.24,42.19,42.23,35800.0,25.0418,25.0715,25.0418,25.0655,35800.0
2006-10-30 13:50:00,42.21,42.23,42.18,42.21,20000.0,25.0536,25.0655,25.0358,25.0536,20000.0
2006-10-30 14:00:00,42.22,42.24,42.2,42.21,21600.0,25.0596,25.0715,25.0477,25.0536,21600.0
2006-10-30 14:10:00,42.21,42.27,42.18,42.24,25200.0,25.0536,25.0893,25.0358,25.0715,25200.0
2006-10-30 14:20:00,42.25,42.26,42.2,42.22,29200.0,25.0774,25.0833,25.0477,25.0596,29200.0
2006-10-30 14:30:00,42.2,42.24,42.2,42.24,49400.0,25.0477,25.0715,25.0477,25.0715,49400.0
2006-10-30 14:40:00,42.24,42.27,42.19,42.27,101200.0,25.0715,25.0893,25.0418,25.0893,101200.0
2006-10-30 14:50:00,42.26,42.26,42.2,42.23,16600.0,25.0833,25.0833,25.0477,25.0655,16600.0
2006-10-30 15:00:00,42.23,42.23,42.21,42.23,36400.0,25.0655,25.0655,25.0536,25.0655,36400.0
2006-10-30 15:10:00,42.23,42.26,42.23,42.23,52400.0,25.0655,25.0833,25.0655,25.0655,52400.0
2006-10-30 15:20:00,42.23,42.23,42.2,42.21,45400.0,25.0655,25.0655,25.0477,25.0536,45400.0
2006-10-30 15:30:00,42.21,42.23,42.16,42.17,24000.0,25.0536,25.0655,25.024,25.0299,24000.0
2006-10-30 15:40:00,42.17,42.19,42.08,42.11,64800.0,25.0299,25.0418,24.9765,24.9943,64800.0
2006-10-30 15:50:00,42.11,42.13,42.1,42.12,55600.0,24.9943,25.0062,24.9884,25.0002,55600.0
2006-10-31 09:30:00,42.42,42.5,42.39,42.45,90400.0,25.1783,25.2258,25.1605,25.1961,90400.0
2006-10-31 09:40:00,42.45,42.83,42.44,42.77,175400.0,25.1961,25.4216,25.1902,25.386,175400.0
2006-10-31 09:50:00,42.77,42.84,42.57,42.57,48600.0,25.386,25.4276,25.2673,25.2673,48600.0
2006-10-31 10:00:00,42.58,42.58,42.42,42.48,82800.0,25.2733,25.2733,25.1783,25.2139,82800.0
2006-10-31 10:10:00,42.48,42.52,42.44,42.51,49600.0,25.2139,25.2376,25.1902,25.2317,49600.0
2006-10-31 10:20:00,42.49,42.57,42.48,42.49,51600.0,25.2198,25.2673,25.2139,25.2198,51600.0
2006-10-31 10:30:00,42.49,42.49,42.39,42.39,68600.0,25.2198,25.2198,25.1605,25.1605,68600.0
2006-10-31 10:40:00,42.39,42.43,42.36,42.37,41800.0,25.1605,25.1842,25.1427,25.1486,41800.0
2006-10-31 10:50:00,42.37,42.43,42.37,42.42,63600.0,25.1486,25.1842,25.1486,25.1783,63600.0
2006-10-31 11:00:00,42.43,42.45,42.4,42.42,37600.0,25.1842,25.1961,25.1664,25.1783,37600.0
2006-10-31 11:10:00,42.42,42.45,42.4,42.41,34200.0,25.1783,25.1961,25.1664,25.1724,34200.0
2006-10-31 11:20:00,42.4,42.43,42.4,42.41,33200.0,25.1664,25.1842,25.1664,25.1724,33200.0
2006-10-31 11:30:00,42.43,42.45,42.4,42.42,40600.0,25.1842,25.1961,25.1664,25.1783,40600.0
2006-10-31 11:40:00,42.42,42.45,42.34,42.37,33000.0,25.1783,25.1961,25.1308,25.1486,33000.0
2006-10-31 11:50:00,42.37,42.38,42.33,42.36,24200.0,25.1486,25.1546,25.1249,25.1427,24200.0
2006-10-31 12:00:00,42.35,42.41,42.35,42.36,41200.0,25.1367,25.1724,25.1367,25.1427,41200.0
2006-10-31 12:10:00,42.37,42.39,42.33,42.38,26800.0,25.1486,25.1605,25.1249,25.1546,26800.0
2006-10-31 12:20:00,42.38,42.43,42.37,42.42,60400.0,25.1546,25.1842,25.1486,25.1783,60400.0
2006-10-31 12:30:00,42.41,42.41,42.27,42.28,96000.0,25.1724,25.1724,25.0893,25.0952,96000.0
2006-10-31 12:40:00,42.27,42.32,42.26,42.27,40000.0,25.0893,25.1189,25.0833,25.0893,40000.0
2006-10-31 12:50:00,42.27,42.31,42.22,42.23,10400.0,25.0893,25.113,25.0596,25.0655,10400.0
2006-10-31 13:00:00,42.23,42.29,42.21,42.27,29600.0,25.0655,25.1011,25.0536,25.0893,29600.0
2006-10-31 13:10:00,42.27,42.27,42.21,42.23,17800.0,25.0893,25.0893,25.0536,25.0655,17800.0
2006-10-31 13:20:00,42.23,42.32,42.23,42.32,18200.0,25.0655,25.1189,25.0655,25.1189,18200.0
2006-10-31 13:30:00,42.32,42.4,42.32,42.39,22800.0,25.1189,25.1664,25.1189,25.1605,22800.0
2006-10-31 13:40:00,42.39,42.44,42.36,42.37,52800.0,25.1605,25.1902,25.1427,25.1486,52800.0
2006-10-31 13:50:00,42.37,42.37,42.27,42.3,45600.0,25.1486,25.1486,25.0893,25.1071,45600.0
2006-10-31 14:00:00,42.3,42.3,42.2,42.21,60400.0,25.1071,25.1071,25.0477,25.0536,60400.0
2006-10-31 14:10:00,42.21,42.23,42.2,42.21,42400.0,25.0536,25.0655,25.0477,25.0536,42400.0
2006-10-31 14:20:00,42.21,42.22,42.13,42.13,35600.0,25.0536,25.0596,25.0062,25.0062,35600.0
2006-10-31 14:30:00,42.13,42.18,42.11,42.17,40200.0,25.0062,25.0358,24.9943,25.0299,40200.0
2006-10-31 14:40:00,42.17,42.21,42.13,42.21,32800.0,25.0299,25.0536,25.0062,25.0536,32800.0
2006-10-31 14:50:00,42.21,42.23,42.18,42.19,51800.0,25.0536,25.0655,25.0358,25.0418,51800.0
2006-10-31 15:00:00,42.18,42.23,42.17,42.19,29400.0,25.0358,25.0655,25.0299,25.0418,29400.0
2006-10-31 15:10:00,42.19,42.2,42.12,42.18,41200.0,25.0418,25.0477,25.0002,25.0358,41200.0
2006-10-31 15:20:00,42.18,42.27,42.18,42.27,54200.0,25.0358,25.0893,25.0358,25.0893,54200.0
2006-10-31 15:30:00,42.27,42.31,42.27,42.31,57000.0,25.0893,25.113,25.0893,25.113,57000.0
2006-10-31 15:40:00,42.31,42.31,42.25,42.26,47000.0,25.113,25.113,25.0774,25.0833,47000.0
2006-10-31 15:50:00,42.25,42.25,42.15,42.17,106400.0,25.0774,25.0774,25.018,25.0299,106400.0
2006-11-01 09:30:00,42.39,42.42,42.3,42.41,50200.0,25.1605,25.1783,25.1071,25.1724,50200.0
2006-11-01 09:40:00,42.41,42.46,42.37,42.44,34000.0,25.1724,25.202,25.1486,25.1902,34000.0
2006-11-01 09:50:00,42.44,42.45,42.37,42.4,56400.0,25.1902,25.1961,25.1486,25.1664,56400.0
2006-11-01 10:00:00,42.38,42.4,42.27,42.32,91200.0,25.1546,25.1664,25.0893,25.1189,91200.0
2006-11-01 10:10:00,42.32,42.32,42.13,42.19,46800.0,25.1189,25.1189,25.0062,25.0418,46800.0
2006-11-01 10:20:00,42.2,42.22,42.08,42.13,16400.0,25.0477,25.0596,24.9765,25.0062,16400.0
2006-11-01 10:30:00,42.1,42.1,42.02,42.09,48800.0,24.9884,24.9884,24.9409,24.9824,48800.0
2006-11-01 10:40:00,42.09,42.17,42.09,42.17,22800.0,24.9824,25.0299,24.9824,25.0299,22800.0
2006-11-01 10:50:00,42.16,42.18,42.08,42.11,50800.0,25.024,25.0358,24.9765,24.9943,50800.0
2006-11-01 11:00:00,42.12,42.18,42.12,42.12,48800.0,25.0002,25.0358,25.0002,25.0002,48800.0
2006-11-01 11:10:00,42.12,42.17,42.04,42.12,37800.0,25.0002,25.0299,24.9527,25.0002,37800.0
2006-11-01 11:20:00,42.13,42.14,42.06,42.07,42000.0,25.0062,25.0121,24.9646,24.9706,42000.0
2006-11-01 11:30:00,42.08,42.12,41.99,42.02,56400.0,24.9765,25.0002,24.9231,24.9409,56400.0
2006-11-01 11:40:00,42.02,42.06,41.99,42.05,43800.0,24.9409,24.9646,24.9231,24.9587,43800.0
2006-11-01 11:50:00,42.04,42.05,41.97,41.99,41400.0,24.9527,24.9587,24.9112,24.9231,41400.0
2006-11-01 12:00:00,42.0,42.06,42.0,42.01,48200.0,24.929,24.9646,24.929,24.9349,48200.0
2006-11-01 12:10:00,42.01,42.08,41.99,42.02,29400.0,24.9349,24.9765,24.9231,24.9409,29400.0
2006-11-01 12:20:00,42.02,42.04,41.98,41.99,17800.0,24.9409,24.9527,24.9171,24.9231,17800.0
2006-11-01 12:30:00,41.99,41.99,41.89,41.92,36000.0,24.9231,24.9231,24.8637,24.8815,36000.0
2006-11-01 12:40:00,41.91,41.91,41.85,41.91,30600.0,24.8756,24.8756,24.84,24.8756,30600.0
2006-11-01 12:50:00,41.91,41.99,41.91,41.99,26400.0,24.8756,24.9231,24.8756,24.9231,26400.0
2006-11-01 13:00:00,41.99,42.04,41.99,42.04,24600.0,24.9231,24.9527,24.9231,24.9527,24600.0
2006-11-01 13:10:00,42.05,42.08,41.96,41.98,19800.0,24.9587,24.9765,24.9053,24.9171,19800.0
2006-11-01 13:20:00,41.98,42.08,41.98,42.07,24600.0,24.9171,24.9765,24.9171,24.9706,24600.0
2006-11-01 13:30:00,42.07,42.07,41.94,41.94,31000.0,24.9706,24.9706,24.8934,24.8934,31000.0
2006-11-01 13:40:00,41.94,41.97,41.92,41.92,35800.0,24.8934,24.9112,24.8815,24.8815,35800.0
2006-11-01 13:50:00,41.92,41.97,41.9,41.9,26800.0,24.8815,24.9112,24.8696,24.8696,26800.0
2006-11-01 14:00:00,41.91,41.91,41.85,41.87,32600.0,24.8756,24.8756,24.84,24.8518,32600.0
2006-11-01 14:10:00,41.87,41.87,41.79,41.81,43800.0,24.8518,24.8518,24.8044,24.8162,43800.0
2006-11-01 14:20:00,41.82,41.85,41.82,41.85,26600.0,24.8222,24.84,24.8222,24.84,26600.0
2006-11-01 14:30:00,41.85,41.85,41.76,41.79,51400.0,24.84,24.84,24.7866,24.8044,51400.0
2006-11-01 14:40:00,41.8,41.84,41.77,41.81,46600.0,24.8103,24.834,24.7925,24.8162,46600.0
2006-11-01 14:50:00,41.81,41.81,41.75,41.77,55200.0,24.8162,24.8162,24.7806,24.7925,55200.0
2006-11-01 15:00:00,41.77,41.81,41.75,41.75,88000.0,24.7925,24.8162,24.7806,24.7806,88000.0
2006-11-01 15:10:00,41.76,41.81,41.76,41.79,62800.0,24.7866,24.8162,24.7866,24.8044,62800.0
2006-11-01 15:20:00,41.79,41.81,41.78,41.8,34200.0,24.8044,24.8162,24.7984,24.8103,34200.0
2006-11-01 15:30:00,41.8,41.81,41.77,41.81,54000.0,24.8103,24.8162,24.7925,24.8162,54000.0
2006-11-01 15:40:00,41.81,41.82,41.78,41.81,116600.0,24.8162,24.8222,24.7984,24.8162,116600.0
2006-11-01 15:50:00,41.82,41.84,41.79,41.8,133000.0,24.8222,24.834,24.8044,24.8103,133000.0
2006-11-02 09:30:00,41.74,41.98,41.74,41.77,66200.0,24.7747,24.9171,24.7747,24.7925,66200.0
2006-11-02 09:40:00,41.77,41.78,41.65,41.74,67800.0,24.7925,24.7984,24.7213,24.7747,67800.0
2006-11-02 09:50:00,41.73,41.73,41.58,41.6,72800.0,24.7687,24.7687,24.6797,24.6916,72800.0
2006-11-02 10:00:00,41.59,41.67,41.53,41.56,55000.0,24.6856,24.7331,24.65,24.6678,55000.0
2006-11-02 10:10:00,41.57,41.57,41.46,41.46,53600.0,24.6738,24.6738,24.6085,24.6085,53600.0
2006-11-02 10:20:00,41.46,41.5,41.38,41.49,79200.0,24.6085,24.6322,24.561,24.6263,79200.0
2006-11-02 10:30:00,41.49,41.51,41.44,41.49,72800.0,24.6263,24.6382,24.5966,24.6263,72800.0
2006-11-02 10:40:00,41.49,41.49,41.38,41.48,59000.0,24.6263,24.6263,24.561,24.6204,59000.0
2006-11-02 10:50:00,41.48,41.64,41.47,41.63,90200.0,24.6204,24.7153,24.6144,24.7094,90200.0
2006-11-02 11:00:00,41.63,41.72,41.63,41.68,61400.0,24.7094,24.7628,24.7094,24.7391,61400.0
2006-11-02 11:10:00,41.66,41.71,41.65,41.71,33400.0,24.7272,24.7569,24.7213,24.7569,33400.0
2006-11-02 11:20:00,41.71,41.77,41.65,41.66,50400.0,24.7569,24.7925,24.7213,24.7272,50400.0
2006-11-02 11:30:00,41.66,41.72,41.65,41.7,32600.0,24.7272,24.7628,24.7213,24.7509,32600.0
2006-11-02 11:40:00,41.69,41.72,41.67,41.68,24200.0,24.745,24.7628,24.7331,24.7391,24200.0
2006-11-02 11:50:00,41.68,41.69,41.57,41.58,37600.0,24.7391,24.745,24.6738,24.6797,37600.0
2006-11-02 12:00:00,41.58,41.6,41.57,41.6,30400.0,24.6797,24.6916,24.6738,24.6916,30400.0
2006-11-02 12:10:00,41.61,41.66,41.6,41.6,47200.0,24.6975,24.7272,24.6916,24.6916,47200.0
2006-11-02 12:20:00,41.6,41.69,41.58,41.64,41800.0,24.6916,24.745,24.6797,24.7153,41800.0
2006-11-02 12:30:00,41.63,41.65,41.54,41.57,80800.0,24.7094,24.7213,24.656,24.6738,80800.0
2006-11-02 12:40:00,41.57,41.57,41.45,41.46,49200.0,24.6738,24.6738,24.6026,24.6085,49200.0
2006-11-02 12:50:00,41.45,41.47,41.42,41.45,43400.0,24.6026,24.6144,24.5847,24.6026,43400.0
2006-11-02 13:00:00,41.45,41.46,41.41,41.44,38600.0,24.6026,24.6085,24.5788,24.5966,38600.0
2006-11-02 13:10:00,41.45,41.49,41.45,41.49,14200.0,24.6026,24.6263,24.6026,24.6263,14200.0
2006-11-02 13:20:00,41.49,41.51,41.48,41.51,28600.0,24.6263,24.6382,24.6204,24.6382,28600.0
2006-11-02 13:30:00,41.51,41.54,41.47,41.54,31600.0,24.6382,24.656,24.6144,24.656,31600.0
2006-11-02 13:40:00,41.54,41.57,41.49,41.5,19600.0,24.656,24.6738,24.6263,24.6322,19600.0
2006-11-02 13:50:00,41.5,41.52,41.47,41.48,17200.0,24.6322,24.6441,24.6144,24.6204,17200.0
2006-11-02 14:00:00,41.48,41.53,41.46,41.53,21600.0,24.6204,24.65,24.6085,24.65,21600.0
2006-11-02 14:10:00,41.53,41.56,41.5,41.5,30000.0,24.65,24.6678,24.6322,24.6322,30000.0
2006-11-02 14:20:00,41.49,41.54,41.48,41.54,18600.0,24.6263,24.656,24.6204,24.656,18600.0
2006-11-02 14:30:00,41.52,41.57,41.45,41.46,28400.0,24.6441,24.6738,24.6026,24.6085,28400.0
2006-11-02 14:40:00,41.46,41.52,41.46,41.51,23600.0,24.6085,24.6441,24.6085,24.6382,23600.0
2006-11-02 14:50:00,41.5,41.5,41.42,41.44,48000.0,24.6322,24.6322,24.5847,24.5966,48000.0
2006-11-02 15:00:00,41.44,41.49,41.43,41.47,41600.0,24.5966,24.6263,24.5907,24.6144,41600.0
2006-11-02 15:10:00,41.47,41.54,41.47,41.52,67200.0,24.6144,24.656,24.6144,24.6441,67200.0
2006-11-02 15:20:00,41.52,41.52,41.49,41.52,28400.0,24.6441,24.6441,24.6263,24.6441,28400.0
2006-11-02 15:30:00,41.52,41.6,41.52,41.55,60400.0,24.6441,24.6916,24.6441,24.6619,60400.0
2006-11-02 15:40:00,41.55,41.65,41.55,41.59,73600.0,24.6619,24.7213,24.6619,24.6856,73600.0
2006-11-02 15:50:00,41.59,41.59,41.5,41.51,87000.0,24.6856,24.6856,24.6322,24.6382,87000.0
2006-11-03 09:30:00,41.52,41.6,41.5,41.57,103600.0,24.6441,24.6916,24.6322,24.6738,103600.0
2006-11-03 09:40:00,41.57,41.6,41.51,41.51,45400.0,24.6738,24.6916,24.6382,24.6382,45400.0
2006-11-03 09:50:00,41.52,41.54,41.4,41.48,69200.0,24.6441,24.656,24.5729,24.6204,69200.0
2006-11-03 10:00:00,41.48,41.52,41.45,41.46,64000.0,24.6204,24.6441,24.6026,24.6085,64000.0
2006-11-03 10:10:00,41.48,41.52,41.45,41.48,98000.0,24.6204,24.6441,24.6026,24.6204,98000.0
2006-11-03 10:20:00,41.49,41.49,41.44,41.47,56000.0,24.6263,24.6263,24.5966,24.6144,56000.0
2006-11-03 10:30:00,41.45,41.47,41.4,41.42,49000.0,24.6026,24.6144,24.5729,24.5847,49000.0
2006-11-03 10:40:00,41.43,41.43,41.27,41.27,69600.0,24.5907,24.5907,24.4957,24.4957,69600.0
2006-11-03 10:50:00,41.27,41.36,41.23,41.3,90400.0,24.4957,24.5491,24.472,24.5135,90400.0
2006-11-03 11:00:00,41.3,41.32,41.24,41.27,77800.0,24.5135,24.5254,24.4779,24.4957,77800.0
2006-11-03 11:10:00,41.27,41.32,41.21,41.23,64400.0,24.4957,24.5254,24.4601,24.472,64400.0
2006-11-03 11:20:00,41.23,41.23,41.1,41.12,75000.0,24.472,24.472,24.3948,24.4067,75000.0
2006-11-03 11:30:00,41.11,41.15,41.09,41.13,49000.0,24.4007,24.4245,24.3889,24.4126,49000.0
2006-11-03 11:40:00,41.13,41.15,41.04,41.08,59000.0,24.4126,24.4245,24.3592,24.3829,59000.0
2006-11-03 11:50:00,41.08,41.19,41.08,41.19,50600.0,24.3829,24.4482,24.3829,24.4482,50600.0
2006-11-03 12:00:00,41.19,41.19,41.14,41.18,32400.0,24.4482,24.4482,24.4186,24.4423,32400.0
2006-11-03 12:10:00,41.18,41.2,41.14,41.16,29400.0,24.4423,24.4542,24.4186,24.4304,29400.0
2006-11-03 12:20:00,41.16,41.21,41.16,41.19,81200.0,24.4304,24.4601,24.4304,24.4482,81200.0
2006-11-03 12:30:00,41.19,41.2,41.17,41.2,62400.0,24.4482,24.4542,24.4364,24.4542,62400.0
2006-11-03 12:40:00,41.2,41.2,41.1,41.11,47000.0,24.4542,24.4542,24.3948,24.4007,47000.0
2006-11-03 12:50:00,41.1,41.12,41.05,41.08,32200.0,24.3948,24.4067,24.3651,24.3829,32200.0
2006-11-03 13:00:00,41.08,41.09,41.01,41.09,52600.0,24.3829,24.3889,24.3414,24.3889,52600.0
2006-11-03 13:10:00,41.09,41.1,41.06,41.1,53200.0,24.3889,24.3948,24.3711,24.3948,53200.0
2006-11-03 13:20:00,41.1,41.21,41.1,41.16,75000.0,24.3948,24.4601,24.3948,24.4304,75000.0
2006-11-03 13:30:00,41.15,41.2,41.13,41.15,39000.0,24.4245,24.4542,24.4126,24.4245,39000.0
2006-11-03 13:40:00,41.13,41.14,41.07,41.1,31800.0,24.4126,24.4186,24.377,24.3948,31800.0
2006-11-03 13:50:00,41.09,41.12,41.08,41.1,40400.0,24.3889,24.4067,24.3829,24.3948,40400.0
2006-11-03 14:00:00,41.12,41.12,41.07,41.08,44400.0,24.4067,24.4067,24.377,24.3829,44400.0
2006-11-03 14:10:00,41.08,41.2,41.06,41.19,93000.0,24.3829,24.4542,24.3711,24.4482,93000.0
2006-11-03 14:20:00,41.19,41.27,41.19,41.25,75000.0,24.4482,24.4957,24.4482,24.4838,75000.0
2006-11-03 14:30:00,41.26,41.26,41.19,41.21,50000.0,24.4898,24.4898,24.4482,24.4601,50000.0
2006-11-03 14:40:00,41.21,41.21,41.12,41.15,43800.0,24.4601,24.4601,24.4067,24.4245,43800.0
2006-11-03 14:50:00,41.15,41.25,41.15,41.23,34800.0,24.4245,24.4838,24.4245,24.472,34800.0
2006-11-03 15:00:00,41.23,41.27,41.2,41.26,53800.0,24.472,24.4957,24.4542,24.4898,53800.0
2006-11-03 15:10:00,41.26,41.26,41.13,41.15,69400.0,24.4898,24.4898,24.4126,24.4245,69400.0
2006-11-03 15:20:00,41.15,41.19,41.13,41.15,46400.0,24.4245,24.4482,24.4126,24.4245,46400.0
2006-11-03 15:30:00,41.14,41.26,41.13,41.22,59000.0,24.4186,24.4898,24.4126,24.466,59000.0
2006-11-03 15:40:00,41.22,41.22,41.13,41.16,79800.0,24.466,24.466,24.4126,24.4304,79800.0
2006-11-03 15:50:00,41.16,41.16,41.1,41.12,138800.0,24.4304,24.4304,24.3948,24.4067,138800.0
2006-11-06 09:30:00,41.33,41.45,41.29,41.4,95800.0,24.5313,24.6026,24.5076,24.5729,95800.0
2006-11-06 09:40:00,41.38,41.38,41.25,41.3,27000.0,24.561,24.561,24.4838,24.5135,27000.0
2006-11-06 09:50:00,41.31,41.43,41.31,41.35,99200.0,24.5195,24.5907,24.5195,24.5432,99200.0
2006-11-06 10:00:00,41.37,41.41,41.35,41.36,83200.0,24.5551,24.5788,24.5432,24.5491,83200.0
2006-11-06 10:10:00,41.35,41.39,41.27,41.27,39000.0,24.5432,24.5669,24.4957,24.4957,39000.0
2006-11-06 10:20:00,41.27,41.31,41.26,41.3,53800.0,24.4957,24.5195,24.4898,24.5135,53800.0
2006-11-06 10:30:00,41.3,41.39,41.28,41.31,115800.0,24.5135,24.5669,24.5017,24.5195,115800.0
2006-11-06 10:40:00,41.3,41.35,41.27,41.35,42400.0,24.5135,24.5432,24.4957,24.5432,42400.0
2006-11-06 10:50:00,41.35,41.36,41.26,41.27,81600.0,24.5432,24.5491,24.4898,24.4957,81600.0
2006-11-06 11:00:00,41.29,41.3,41.17,41.24,127200.0,24.5076,24.5135,24.4364,24.4779,127200.0
2006-11-06 11:10:00,41.24,41.27,41.19,41.27,239800.0,24.4779,24.4957,24.4482,24.4957,239800.0
2006-11-06 11:20:00,41.27,41.3,41.23,41.3,82400.0,24.4957,24.5135,24.472,24.5135,82400.0
2006-11-06 11:30:00,41.29,41.29,41.23,41.26,58600.0,24.5076,24.5076,24.472,24.4898,58600.0
2006-11-06 11:40:00,41.26,41.33,41.24,41.31,85200.0,24.4898,24.5313,24.4779,24.5195,85200.0
2006-11-06 11:50:00,41.31,41.31,41.23,41.27,37800.0,24.5195,24.5195,24.472,24.4957,37800.0
2006-11-06 12:00:00,41.27,41.3,41.24,41.24,67000.0,24.4957,24.5135,24.4779,24.4779,67000.0
2006-11-06 12:10:00,41.23,41.28,41.23,41.24,29800.0,24.472,24.5017,24.472,24.4779,29800.0
2006-11-06 12:20:00,41.25,41.27,41.24,41.25,20400.0,24.4838,24.4957,24.4779,24.4838,20400.0
2006-11-06 12:30:00,41.24,41.24,41.15,41.15,58400.0,24.4779,24.4779,24.4245,24.4245,58400.0
2006-11-06 12:40:00,41.13,41.14,41.04,41.06,96200.0,24.4126,24.4186,24.3592,24.3711,96200.0
2006-11-06 12:50:00,41.06,41.1,41.04,41.1,47200.0,24.3711,24.3948,24.3592,24.3948,47200.0
2006-11-06 13:00:00,41.09,41.17,41.08,41.16,53200.0,24.3889,24.4364,24.3829,24.4304,53200.0
2006-11-06 13:10:00,41.17,41.2,41.1,41.17,45400.0,24.4364,24.4542,24.3948,24.4364,45400.0
2006-11-06 13:20:00,41.18,41.19,41.16,41.16,31800.0,24.4423,24.4482,24.4304,24.4304,31800.0
2006-11-06 13:30:00,41.16,41.23,41.13,41.19,56000.0,24.4304,24.472,24.4126,24.4482,56000.0
2006-11-06 13:40:00,41.16,41.17,41.1,41.13,64200.0,24.4304,24.4364,24.3948,24.4126,64200.0
2006-11-06 13:50:00,41.14,41.19,41.12,41.12,52400.0,24.4186,24.4482,24.4067,24.4067,52400.0
2006-11-06 14:00:00,41.1,41.22,41.1,41.22,142600.0,24.3948,24.466,24.3948,24.466,142600.0
2006-11-06 14:10:00,41.22,41.29,41.18,41.27,150200.0,24.466,24.5076,24.4423,24.4957,150200.0
2006-11-06 14:20:00,41.26,41.27,41.23,41.25,212000.0,24.4898,24.4957,24.472,24.4838,212000.0
2006-11-06 14:30:00,41.26,41.3,41.23,41.24,104400.0,24.4898,24.5135,24.472,24.4779,104400.0
2006-11-06 14:40:00,41.24,41.27,41.23,41.24,825000.0,24.4779,24.4957,24.472,24.4779,825000.0
2006-11-06 14:50:00,41.23,41.26,41.23,41.23,1696400.0,24.472,24.4898,24.472,24.472,1696400.0
2006-11-06 15:00:00,41.23,41.27,41.23,41.26,228000.0,24.472,24.4957,24.472,24.4898,228000.0
2006-11-06 15:10:00,41.25,41.27,41.24,41.27,168000.0,24.4838,24.4957,24.4779,24.4957,168000.0
2006-11-06 15:20:00,41.26,41.3,41.25,41.25,135800.0,24.4898,24.5135,24.4838,24.4838,135800.0
2006-11-06 15:30:00,41.25,41.29,41.24,41.27,208000.0,24.4838,24.5076,24.4779,24.4957,208000.0
2006-11-06 15:40:00,41.27,41.29,41.24,41.27,174000.0,24.4957,24.5076,24.4779,24.4957,174000.0
2006-11-06 15:50:00,41.26,41.27,41.23,41.27,232800.0,24.4898,24.4957,24.472,24.4957,232800.0
2006-11-07 09:30:00,42.63,42.67,42.46,42.46,388600.0,25.3029,25.3267,25.202,25.202,388600.0
2006-11-07 09:40:00,42.48,43.25,42.4,43.1,908600.0,25.2139,25.6709,25.1664,25.5819,908600.0
2006-11-07 09:50:00,43.1,43.4,43.07,43.29,751800.0,25.5819,25.76,25.5641,25.6947,751800.0
2006-11-07 10:00:00,43.27,43.83,43.08,43.76,658200.0,25.6828,26.0152,25.57,25.9736,658200.0
2006-11-07 10:10:00,43.76,43.94,43.49,43.84,628200.0,25.9736,26.0805,25.8134,26.0211,628200.0
2006-11-07 10:20:00,43.82,43.84,43.65,43.8,420800.0,26.0093,26.0211,25.9084,25.9974,420800.0
2006-11-07 10:30:00,43.77,44.05,43.77,43.91,393000.0,25.9796,26.1458,25.9796,26.0627,393000.0
2006-11-07 10:40:00,43.91,43.91,43.57,43.58,278800.0,26.0627,26.0627,25.8609,25.8668,278800.0
2006-11-07 10:50:00,43.58,43.76,43.51,43.74,465000.0,25.8668,25.9736,25.8253,25.9618,465000.0
2006-11-07 11:00:00,43.74,43.87,43.72,43.73,399200.0,25.9618,26.0389,25.9499,25.9558,399200.0
2006-11-07 11:10:00,43.74,43.85,43.72,43.8,261000.0,25.9618,26.0271,25.9499,25.9974,261000.0
2006-11-07 11:20:00,43.8,44.32,43.79,44.3,444800.0,25.9974,26.306,25.9915,26.2942,444800.0
2006-11-07 11:30:00,44.3,44.6,44.24,44.51,522800.0,26.2942,26.4722,26.2586,26.4188,522800.0
2006-11-07 11:40:00,44.56,44.58,44.29,44.35,300000.0,26.4485,26.4604,26.2882,26.3238,300000.0
2006-11-07 11:50:00,44.35,44.49,44.28,44.45,300000.0,26.3238,26.4069,26.2823,26.3832,300000.0
2006-11-07 12:00:00,44.44,44.62,44.41,44.42,322800.0,26.3773,26.4841,26.3595,26.3654,322800.0
2006-11-07 12:10:00,44.4,44.5,44.37,44.42,251200.0,26.3535,26.4129,26.3357,26.3654,251200.0
2006-11-07 12:20:00,44.42,44.43,44.21,44.24,288000.0,26.3654,26.3713,26.2407,26.2586,288000.0
2006-11-07 12:30:00,44.24,44.46,44.24,44.38,183000.0,26.2586,26.3891,26.2586,26.3416,183000.0
2006-11-07 12:40:00,44.38,44.46,44.32,44.33,383600.0,26.3416,26.3891,26.306,26.312,383600.0
2006-11-07 12:50:00,44.33,44.49,44.32,44.38,191400.0,26.312,26.4069,26.306,26.3416,191400.0
2006-11-07 13:00:00,44.38,44.43,44.34,44.34,163400.0,26.3416,26.3713,26.3179,26.3179,163400.0
2006-11-07 13:10:00,44.34,44.38,44.3,44.31,118400.0,26.3179,26.3416,26.2942,26.3001,118400.0
2006-11-07 13:20:00,44.32,44.34,44.3,44.33,133800.0,26.306,26.3179,26.2942,26.312,133800.0
2006-11-07 13:30:00,44.32,44.4,44.3,44.32,176200.0,26.306,26.3535,26.2942,26.306,176200.0
2006-11-07 13:40:00,44.31,44.37,44.3,44.31,231600.0,26.3001,26.3357,26.2942,26.3001,231600.0
2006-11-07 13:50:00,44.31,44.31,44.26,44.28,268200.0,26.3001,26.3001,26.2704,26.2823,268200.0
2006-11-07 14:00:00,44.29,44.33,44.26,44.26,212600.0,26.2882,26.312,26.2704,26.2704,212600.0
2006-11-07 14:10:00,44.26,44.32,44.19,44.29,268400.0,26.2704,26.306,26.2289,26.2882,268400.0
2006-11-07 14:20:00,44.29,44.29,44.15,44.16,297200.0,26.2882,26.2882,26.2051,26.2111,297200.0
2006-11-07 14:30:00,44.16,44.24,44.03,44.23,354600.0,26.2111,26.2586,26.1339,26.2526,354600.0
2006-11-07 14:40:00,44.23,44.24,43.96,43.99,355400.0,26.2526,26.2586,26.0924,26.1102,355400.0
2006-11-07 14:50:00,43.99,44.01,43.77,43.77,388000.0,26.1102,26.122,25.9796,25.9796,388000.0
2006-11-07 15:00:00,43.77,43.88,43.6,43.77,780800.0,25.9796,26.0449,25.8787,25.9796,780800.0
2006-11-07 15:10:00,43.77,43.84,43.69,43.71,416800.0,25.9796,26.0211,25.9321,25.944,416800.0
2006-11-07 15:20:00,43.71,43.85,43.68,43.77,326400.0,25.944,26.0271,25.9262,25.9796,326400.0
2006-11-07 15:30:00,43.77,43.84,43.73,43.77,576400.0,25.9796,26.0211,25.9558,25.9796,576400.0
2006-11-07 15:40:00,43.77,43.77,43.58,43.6,550800.0,25.9796,25.9796,25.8668,25.8787,550800.0
2006-11-07 15:50:00,43.62,43.79,43.6,43.71,565600.0,25.8906,25.9915,25.8787,25.944,565600.0
2006-11-08 09:30:00,43.67,43.68,43.46,43.55,241200.0,25.9202,25.9262,25.7956,25.849,241200.0
2006-11-08 09:40:00,43.53,43.89,43.5,43.85,227400.0,25.8371,26.0508,25.8193,26.0271,227400.0
2006-11-08 09:50:00,43.84,44.21,43.82,44.21,215200.0,26.0211,26.2407,26.0093,26.2407,215200.0
2006-11-08 10:00:00,44.21,44.21,44.03,44.04,309000.0,26.2407,26.2407,26.1339,26.1398,309000.0
2006-11-08 10:10:00,44.03,44.14,43.99,44.09,232800.0,26.1339,26.1992,26.1102,26.1695,232800.0
2006-11-08 10:20:00,44.09,44.1,43.98,44.01,110800.0,26.1695,26.1755,26.1042,26.122,110800.0
2006-11-08 10:30:00,44.02,44.1,43.96,44.06,159200.0,26.128,26.1755,26.0924,26.1517,159200.0
2006-11-08 10:40:00,44.06,44.06,43.91,43.98,194200.0,26.1517,26.1517,26.0627,26.1042,194200.0
2006-11-08 10:50:00,43.98,44.1,43.97,44.02,172000.0,26.1042,26.1755,26.0983,26.128,172000.0
2006-11-08 11:00:00,43.99,44.07,43.94,43.99,99000.0,26.1102,26.1576,26.0805,26.1102,99000.0
2006-11-08 11:10:00,43.99,44.01,43.96,44.0,127800.0,26.1102,26.122,26.0924,26.1161,127800.0
2006-11-08 11:20:00,44.0,44.03,43.97,43.99,90800.0,26.1161,26.1339,26.0983,26.1102,90800.0
2006-11-08 11:30:00,43.99,44.15,43.95,44.13,109600.0,26.1102,26.2051,26.0864,26.1933,109600.0
2006-11-08 11:40:00,44.13,44.16,44.02,44.13,42600.0,26.1933,26.2111,26.128,26.1933,42600.0
2006-11-08 11:50:00,44.11,44.4,44.11,44.35,116400.0,26.1814,26.3535,26.1814,26.3238,116400.0
2006-11-08 12:00:00,44.36,44.58,44.35,44.57,213600.0,26.3298,26.4604,26.3238,26.4544,213600.0
2006-11-08 12:10:00,44.57,44.59,44.42,44.42,170600.0,26.4544,26.4663,26.3654,26.3654,170600.0
2006-11-08 12:20:00,44.42,44.5,44.31,44.43,82600.0,26.3654,26.4129,26.3001,26.3713,82600.0
2006-11-08 12:30:00,44.43,44.5,44.41,44.46,79400.0,26.3713,26.4129,26.3595,26.3891,79400.0
2006-11-08 12:40:00,44.46,44.6,44.46,44.6,115600.0,26.3891,26.4722,26.3891,26.4722,115600.0
2006-11-08 12:50:00,44.6,44.6,44.5,44.52,183200.0,26.4722,26.4722,26.4129,26.4247,183200.0
2006-11-08 13:00:00,44.51,44.55,44.27,44.33,141200.0,26.4188,26.4426,26.2764,26.312,141200.0
2006-11-08 13:10:00,44.33,44.42,44.25,44.26,84800.0,26.312,26.3654,26.2645,26.2704,84800.0
2006-11-08 13:20:00,44.27,44.29,44.12,44.13,128800.0,26.2764,26.2882,26.1873,26.1933,128800.0
2006-11-08 13:30:00,44.13,44.17,44.06,44.1,122200.0,26.1933,26.217,26.1517,26.1755,122200.0
2006-11-08 13:40:00,44.11,44.12,44.03,44.1,54600.0,26.1814,26.1873,26.1339,26.1755,54600.0
2006-11-08 13:50:00,44.09,44.11,44.02,44.07,65800.0,26.1695,26.1814,26.128,26.1576,65800.0
2006-11-08 14:00:00,44.07,44.2,43.93,44.18,115400.0,26.1576,26.2348,26.0746,26.2229,115400.0
2006-11-08 14:10:00,44.19,44.3,44.17,44.2,126200.0,26.2289,26.2942,26.217,26.2348,126200.0
2006-11-08 14:20:00,44.2,44.23,44.08,44.08,130400.0,26.2348,26.2526,26.1636,26.1636,130400.0
2006-11-08 14:30:00,44.08,44.16,44.08,44.11,167000.0,26.1636,26.2111,26.1636,26.1814,167000.0
2006-11-08 14:40:00,44.1,44.15,44.01,44.02,88200.0,26.1755,26.2051,26.122,26.128,88200.0
2006-11-08 14:50:00,44.02,44.06,44.0,44.04,67200.0,26.128,26.1517,26.1161,26.1398,67200.0
2006-11-08 15:00:00,44.04,44.1,44.02,44.08,303200.0,26.1398,26.1755,26.128,26.1636,303200.0
2006-11-08 15:10:00,44.08,44.09,43.99,44.0,83400.0,26.1636,26.1695,26.1102,26.1161,83400.0
2006-11-08 15:20:00,43.99,44.04,43.99,43.99,65400.0,26.1102,26.1398,26.1102,26.1102,65400.0
2006-11-08 15:30:00,43.99,44.04,43.99,44.03,98400.0,26.1102,26.1398,26.1102,26.1339,98400.0
2006-11-08 15:40:00,44.02,44.07,43.99,44.01,112600.0,26.128,26.1576,26.1102,26.122,112600.0
2006-11-08 15:50:00,44.01,44.08,43.99,44.0,139200.0,26.122,26.1636,26.1102,26.1161,139200.0
2006-11-09 09:30:00,44.05,44.13,43.98,44.03,244400.0,26.1458,26.1933,26.1042,26.1339,244400.0
2006-11-09 09:40:00,44.03,44.1,43.9,44.03,103800.0,26.1339,26.1755,26.0567,26.1339,103800.0
2006-11-09 09:50:00,44.02,44.04,43.9,43.96,78800.0,26.128,26.1398,26.0567,26.0924,78800.0
2006-11-09 10:00:00,43.94,43.99,43.75,43.76,143600.0,26.0805,26.1102,25.9677,25.9736,143600.0
2006-11-09 10:10:00,43.76,43.78,43.67,43.68,61800.0,25.9736,25.9855,25.9202,25.9262,61800.0
2006-11-09 10:20:00,43.67,43.7,43.63,43.67,62600.0,25.9202,25.938,25.8965,25.9202,62600.0
2006-11-09 10:30:00,43.66,43.72,43.65,43.69,111800.0,25.9143,25.9499,25.9084,25.9321,111800.0
2006-11-09 10:40:00,43.69,43.71,43.66,43.7,116000.0,25.9321,25.944,25.9143,25.938,116000.0
2006-11-09 10:50:00,43.7,43.87,43.67,43.83,124800.0,25.938,26.0389,25.9202,26.0152,124800.0
2006-11-09 11:00:00,43.83,43.85,43.79,43.8,60200.0,26.0152,26.0271,25.9915,25.9974,60200.0
2006-11-09 11:10:00,43.82,43.85,43.66,43.68,41600.0,26.0093,26.0271,25.9143,25.9262,41600.0
2006-11-09 11:20:00,43.67,43.79,43.67,43.73,56200.0,25.9202,25.9915,25.9202,25.9558,56200.0
2006-11-09 11:30:00,43.74,43.8,43.7,43.7,53200.0,25.9618,25.9974,25.938,25.938,53200.0
2006-11-09 11:40:00,43.72,43.73,43.64,43.69,69800.0,25.9499,25.9558,25.9024,25.9321,69800.0
2006-11-09 11:50:00,43.7,43.71,43.66,43.7,47400.0,25.938,25.944,25.9143,25.938,47400.0
2006-11-09 12:00:00,43.71,43.73,43.7,43.72,84800.0,25.944,25.9558,25.938,25.9499,84800.0
2006-11-09 12:10:00,43.72,43.77,43.69,43.74,95800.0,25.9499,25.9796,25.9321,25.9618,95800.0
2006-11-09 12:20:00,43.75,43.77,43.69,43.72,36600.0,25.9677,25.9796,25.9321,25.9499,36600.0
2006-11-09 12:30:00,43.72,43.74,43.65,43.65,56400.0,25.9499,25.9618,25.9084,25.9084,56400.0
2006-11-09 12:40:00,43.65,43.66,43.55,43.56,58200.0,25.9084,25.9143,25.849,25.8549,58200.0
2006-11-09 12:50:00,43.56,43.64,43.56,43.64,19200.0,25.8549,25.9024,25.8549,25.9024,19200.0
2006-11-09 13:00:00,43.63,43.67,43.56,43.6,135400.0,25.8965,25.9202,25.8549,25.8787,135400.0
2006-11-09 13:10:00,43.59,43.62,43.55,43.57,24800.0,25.8727,25.8906,25.849,25.8609,24800.0
2006-11-09 13:20:00,43.58,43.68,43.58,43.67,97000.0,25.8668,25.9262,25.8668,25.9202,97000.0
2006-11-09 13:30:00,43.66,43.85,43.66,43.84,85600.0,25.9143,26.0271,25.9143,26.0211,85600.0
2006-11-09 13:40:00,43.84,43.85,43.77,43.77,90400.0,26.0211,26.0271,25.9796,25.9796,90400.0
2006-11-09 13:50:00,43.77,43.8,43.76,43.77,65400.0,25.9796,25.9974,25.9736,25.9796,65400.0
2006-11-09 14:00:00,43.77,43.81,43.74,43.77,81200.0,25.9796,26.0033,25.9618,25.9796,81200.0
2006-11-09 14:10:00,43.77,43.77,43.73,43.74,75600.0,25.9796,25.9796,25.9558,25.9618,75600.0
2006-11-09 14:20:00,43.74,43.78,43.73,43.78,126600.0,25.9618,25.9855,25.9558,25.9855,126600.0
2006-11-09 14:30:00,43.77,43.78,43.74,43.75,126200.0,25.9796,25.9855,25.9618,25.9677,126200.0
2006-11-09 14:40:00,43.75,43.75,43.67,43.67,52400.0,25.9677,25.9677,25.9202,25.9202,52400.0
2006-11-09 14:50:00,43.67,43.69,43.63,43.65,83200.0,25.9202,25.9321,25.8965,25.9084,83200.0
2006-11-09 15:00:00,43.65,43.65,43.61,43.63,74200.0,25.9084,25.9084,25.8846,25.8965,74200.0
2006-11-09 15:10:00,43.63,43.63,43.55,43.59,95400.0,25.8965,25.8965,25.849,25.8727,95400.0
2006-11-09 15:20:00,43.6,43.65,43.58,43.63,53600.0,25.8787,25.9084,25.8668,25.8965,53600.0
2006-11-09 15:30:00,43.64,43.65,43.62,43.65,98200.0,25.9024,25.9084,25.8906,25.9084,98200.0
2006-11-09 15:40:00,43.65,43.65,43.6,43.65,73400.0,25.9084,25.9084,25.8787,25.9084,73400.0
2006-11-09 15:50:00,43.65,43.67,43.63,43.64,143800.0,25.9084,25.9202,25.8965,25.9024,143800.0
2006-11-10 09:30:00,43.71,43.87,43.65,43.65,100400.0,25.944,26.0389,25.9084,25.9084,100400.0
2006-11-10 09:40:00,43.67,43.77,43.65,43.73,121400.0,25.9202,25.9796,25.9084,25.9558,121400.0
2006-11-10 09:50:00,43.73,43.73,43.63,43.68,55600.0,25.9558,25.9558,25.8965,25.9262,55600.0
2006-11-10 10:00:00,43.68,43.75,43.63,43.63,85600.0,25.9262,25.9677,25.8965,25.8965,85600.0
2006-11-10 10:10:00,43.63,43.72,43.63,43.71,34200.0,25.8965,25.9499,25.8965,25.944,34200.0
2006-11-10 10:20:00,43.71,43.72,43.62,43.63,45200.0,25.944,25.9499,25.8906,25.8965,45200.0
2006-11-10 10:30:00,43.63,43.69,43.61,43.67,56000.0,25.8965,25.9321,25.8846,25.9202,56000.0
2006-11-10 10:40:00,43.68,43.71,43.65,43.68,74600.0,25.9262,25.944,25.9084,25.9262,74600.0
2006-11-10 10:50:00,43.68,43.74,43.68,43.71,44600.0,25.9262,25.9618,25.9262,25.944,44600.0
2006-11-10 11:00:00,43.71,43.71,43.63,43.66,44800.0,25.944,25.944,25.8965,25.9143,44800.0
2006-11-10 11:10:00,43.67,43.74,43.66,43.69,58400.0,25.9202,25.9618,25.9143,25.9321,58400.0
2006-11-10 11:20:00,43.69,43.74,43.69,43.73,48800.0,25.9321,25.9618,25.9321,25.9558,48800.0
2006-11-10 11:30:00,43.74,43.84,43.74,43.82,47200.0,25.9618,26.0211,25.9618,26.0093,47200.0
2006-11-10 11:40:00,43.82,43.85,43.77,43.77,40000.0,26.0093,26.0271,25.9796,25.9796,40000.0
2006-11-10 11:50:00,43.77,43.79,43.75,43.75,27800.0,25.9796,25.9915,25.9677,25.9677,27800.0
2006-11-10 12:00:00,43.77,43.8,43.77,43.8,52400.0,25.9796,25.9974,25.9796,25.9974,52400.0
2006-11-10 12:10:00,43.78,43.8,43.74,43.77,37800.0,25.9855,25.9974,25.9618,25.9796,37800.0
2006-11-10 12:20:00,43.77,43.8,43.71,43.74,59200.0,25.9796,25.9974,25.944,25.9618,59200.0
2006-11-10 12:30:00,43.74,43.74,43.68,43.73,48800.0,25.9618,25.9618,25.9262,25.9558,48800.0
2006-11-10 12:40:00,43.73,43.73,43.65,43.65,34800.0,25.9558,25.9558,25.9084,25.9084,34800.0
2006-11-10 12:50:00,43.65,43.66,43.63,43.66,34200.0,25.9084,25.9143,25.8965,25.9143,34200.0
2006-11-10 13:00:00,43.66,43.69,43.65,43.68,25400.0,25.9143,25.9321,25.9084,25.9262,25400.0
2006-11-10 13:10:00,43.67,43.68,43.67,43.68,23800.0,25.9202,25.9262,25.9202,25.9262,23800.0
2006-11-10 13:20:00,43.67,43.7,43.65,43.66,76400.0,25.9202,25.938,25.9084,25.9143,76400.0
2006-11-10 13:30:00,43.64,43.68,43.62,43.63,23200.0,25.9024,25.9262,25.8906,25.8965,23200.0
2006-11-10 13:40:00,43.62,43.73,43.62,43.69,34200.0,25.8906,25.9558,25.8906,25.9321,34200.0
2006-11-10 13:50:00,43.68,43.71,43.65,43.66,33000.0,25.9262,25.944,25.9084,25.9143,33000.0
2006-11-10 14:00:00,43.65,43.69,43.64,43.67,66000.0,25.9084,25.9321,25.9024,25.9202,66000.0
2006-11-10 14:10:00,43.67,43.7,43.65,43.69,101200.0,25.9202,25.938,25.9084,25.9321,101200.0
2006-11-10 14:20:00,43.67,43.7,43.66,43.7,72400.0,25.9202,25.938,25.9143,25.938,72400.0
2006-11-10 14:30:00,43.7,43.72,43.65,43.71,48600.0,25.938,25.9499,25.9084,25.944,48600.0
2006-11-10 14:40:00,43.71,43.79,43.71,43.77,65200.0,25.944,25.9915,25.944,25.9796,65200.0
2006-11-10 14:50:00,43.78,43.79,43.74,43.76,63000.0,25.9855,25.9915,25.9618,25.9736,63000.0
2006-11-10 15:00:00,43.76,43.77,43.73,43.74,54000.0,25.9736,25.9796,25.9558,25.9618,54000.0
2006-11-10 15:10:00,43.74,43.76,43.71,43.72,40600.0,25.9618,25.9736,25.944,25.9499,40600.0
2006-11-10 15:20:00,43.72,43.73,43.69,43.7,47800.0,25.9499,25.9558,25.9321,25.938,47800.0
2006-11-10 15:30:00,43.7,43.72,43.65,43.68,79200.0,25.938,25.9499,25.9084,25.9262,79200.0
2006-11-10 15:40:00,43.69,43.7,43.65,43.69,85200.0,25.9321,25.938,25.9084,25.9321,85200.0
2006-11-10 15:50:00,43.67,43.77,43.67,43.74,143200.0,25.9202,25.9796,25.9202,25.9618,143200.0
2006-11-13 09:30:00,43.78,43.85,43.74,43.82,76000.0,25.9855,26.0271,25.9618,26.0093,76000.0
2006-11-13 09:40:00,43.85,43.93,43.69,43.69,63600.0,26.0271,26.0746,25.9321,25.9321,63600.0
2006-11-13 09:50:00,43.69,43.81,43.64,43.8,76600.0,25.9321,26.0033,25.9024,25.9974,76600.0
2006-11-13 10:00:00,43.8,43.83,43.74,43.81,102400.0,25.9974,26.0152,25.9618,26.0033,102400.0
2006-11-13 10:10:00,43.81,43.98,43.81,43.91,84400.0,26.0033,26.1042,26.0033,26.0627,84400.0
2006-11-13 10:20:00,43.91,43.95,43.82,43.95,99000.0,26.0627,26.0864,26.0093,26.0864,99000.0
2006-11-13 10:30:00,43.97,43.98,43.9,43.92,118200.0,26.0983,26.1042,26.0567,26.0686,118200.0
2006-11-13 10:40:00,43.92,43.92,43.84,43.85,68200.0,26.0686,26.0686,26.0211,26.0271,68200.0
2006-11-13 10:50:00,43.86,43.89,43.85,43.85,50000.0,26.033,26.0508,26.0271,26.0271,50000.0
2006-11-13 11:00:00,43.86,43.93,43.85,43.88,97800.0,26.033,26.0746,26.0271,26.0449,97800.0
2006-11-13 11:10:00,43.88,43.98,43.88,43.98,61600.0,26.0449,26.1042,26.0449,26.1042,61600.0
2006-11-13 11:20:00,43.98,44.14,43.98,44.06,120800.0,26.1042,26.1992,26.1042,26.1517,120800.0
2006-11-13 11:30:00,44.05,44.08,44.02,44.02,31000.0,26.1458,26.1636,26.128,26.128,31000.0
2006-11-13 11:40:00,44.03,44.03,43.99,43.99,46800.0,26.1339,26.1339,26.1102,26.1102,46800.0
2006-11-13 11:50:00,43.99,44.0,43.98,44.0,74200.0,26.1102,26.1161,26.1042,26.1161,74200.0
2006-11-13 12:00:00,44.01,44.02,43.99,44.02,44800.0,26.122,26.128,26.1102,26.128,44800.0
2006-11-13 12:10:00,44.02,44.08,44.01,44.08,34200.0,26.128,26.1636,26.122,26.1636,34200.0
2006-11-13 12:20:00,44.07,44.24,44.06,44.23,78000.0,26.1576,26.2586,26.1517,26.2526,78000.0
2006-11-13 12:30:00,44.24,44.27,44.21,44.22,70800.0,26.2586,26.2764,26.2407,26.2467,70800.0
2006-11-13 12:40:00,44.22,44.22,44.13,44.13,47800.0,26.2467,26.2467,26.1933,26.1933,47800.0
2006-11-13 12:50:00,44.13,44.16,44.09,44.1,53600.0,26.1933,26.2111,26.1695,26.1755,53600.0
2006-11-13 13:00:00,44.1,44.15,44.07,44.15,66000.0,26.1755,26.2051,26.1576,26.2051,66000.0
2006-11-13 13:10:00,44.15,44.15,44.13,44.14,45800.0,26.2051,26.2051,26.1933,26.1992,45800.0
2006-11-13 13:20:00,44.13,44.13,44.1,44.1,34800.0,26.1933,26.1933,26.1755,26.1755,34800.0
2006-11-13 13:30:00,44.1,44.13,44.06,44.11,81600.0,26.1755,26.1933,26.1517,26.1814,81600.0
2006-11-13 13:40:00,44.12,44.13,44.08,44.12,37800.0,26.1873,26.1933,26.1636,26.1873,37800.0
2006-11-13 13:50:00,44.13,44.28,44.12,44.26,67000.0,26.1933,26.2823,26.1873,26.2704,67000.0
2006-11-13 14:00:00,44.26,44.3,44.22,44.23,129800.0,26.2704,26.2942,26.2467,26.2526,129800.0
2006-11-13 14:10:00,44.23,44.26,44.18,44.26,48200.0,26.2526,26.2704,26.2229,26.2704,48200.0
2006-11-13 14:20:00,44.27,44.3,44.26,44.3,31400.0,26.2764,26.2942,26.2704,26.2942,31400.0
2006-11-13 14:30:00,44.3,44.35,44.27,44.3,42000.0,26.2942,26.3238,26.2764,26.2942,42000.0
2006-11-13 14:40:00,44.3,44.3,44.26,44.28,59600.0,26.2942,26.2942,26.2704,26.2823,59600.0
2006-11-13 14:50:00,44.28,44.3,44.24,44.24,65200.0,26.2823,26.2942,26.2586,26.2586,65200.0
2006-11-13 15:00:00,44.24,44.26,44.23,44.23,88800.0,26.2586,26.2704,26.2526,26.2526,88800.0
2006-11-13 15:10:00,44.24,44.24,44.23,44.23,48200.0,26.2586,26.2586,26.2526,26.2526,48200.0
2006-11-13 15:20:00,44.23,44.25,44.17,44.17,85400.0,26.2526,26.2645,26.217,26.217,85400.0
2006-11-13 15:30:00,44.16,44.16,44.1,44.12,85800.0,26.2111,26.2111,26.1755,26.1873,85800.0
2006-11-13 15:40:00,44.13,44.13,44.03,44.1,90200.0,26.1933,26.1933,26.1339,26.1755,90200.0
2006-11-13 15:50:00,44.1,44.11,44.06,44.07,168400.0,26.1755,26.1814,26.1517,26.1576,168400.0
2006-11-14 09:30:00,44.02,44.09,43.96,43.99,88400.0,26.128,26.1695,26.0924,26.1102,88400.0
2006-11-14 09:40:00,43.99,44.19,43.96,44.04,106000.0,26.1102,26.2289,26.0924,26.1398,106000.0
2006-11-14 09:50:00,44.04,44.23,44.03,44.18,50200.0,26.1398,26.2526,26.1339,26.2229,50200.0
2006-11-14 10:00:00,44.19,44.36,44.15,44.32,61600.0,26.2289,26.3298,26.2051,26.306,61600.0
2006-11-14 10:10:00,44.32,44.35,44.2,44.23,77800.0,26.306,26.3238,26.2348,26.2526,77800.0
2006-11-14 10:20:00,44.23,44.25,44.12,44.12,86600.0,26.2526,26.2645,26.1873,26.1873,86600.0
2006-11-14 10:30:00,44.1,44.1,43.92,44.04,115600.0,26.1755,26.1755,26.0686,26.1398,115600.0
2006-11-14 10:40:00,44.04,44.1,43.94,43.98,74000.0,26.1398,26.1755,26.0805,26.1042,74000.0
2006-11-14 10:50:00,43.98,44.01,43.95,43.95,107600.0,26.1042,26.122,26.0864,26.0864,107600.0
2006-11-14 11:00:00,43.96,43.96,43.8,43.82,144400.0,26.0924,26.0924,25.9974,26.0093,144400.0
2006-11-14 11:10:00,43.82,43.82,43.76,43.77,109600.0,26.0093,26.0093,25.9736,25.9796,109600.0
2006-11-14 11:20:00,43.77,43.83,43.76,43.81,91200.0,25.9796,26.0152,25.9736,26.0033,91200.0
2006-11-14 11:30:00,43.81,43.84,43.76,43.76,88400.0,26.0033,26.0211,25.9736,25.9736,88400.0
2006-11-14 11:40:00,43.76,43.77,43.67,43.73,73000.0,25.9736,25.9796,25.9202,25.9558,73000.0
2006-11-14 11:50:00,43.73,43.8,43.73,43.77,112800.0,25.9558,25.9974,25.9558,25.9796,112800.0
2006-11-14 12:00:00,43.77,43.77,43.74,43.74,33800.0,25.9796,25.9796,25.9618,25.9618,33800.0
2006-11-14 12:10:00,43.74,43.83,43.74,43.83,35000.0,25.9618,26.0152,25.9618,26.0152,35000.0
2006-11-14 12:20:00,43.82,43.84,43.79,43.81,48800.0,26.0093,26.0211,25.9915,26.0033,48800.0
2006-11-14 12:30:00,43.81,43.85,43.81,43.85,44200.0,26.0033,26.0271,26.0033,26.0271,44200.0
2006-11-14 12:40:00,43.86,43.98,43.85,43.94,95000.0,26.033,26.1042,26.0271,26.0805,95000.0
2006-11-14 12:50:00,43.94,43.97,43.89,43.9,84600.0,26.0805,26.0983,26.0508,26.0567,84600.0
2006-11-14 13:00:00,43.89,43.93,43.85,43.87,70400.0,26.0508,26.0746,26.0271,26.0389,70400.0
2006-11-14 13:10:00,43.87,43.94,43.85,43.94,49800.0,26.0389,26.0805,26.0271,26.0805,49800.0
2006-11-14 13:20:00,43.94,43.99,43.94,43.95,50000.0,26.0805,26.1102,26.0805,26.0864,50000.0
2006-11-14 13:30:00,43.95,43.98,43.83,43.87,83000.0,26.0864,26.1042,26.0152,26.0389,83000.0
2006-11-14 13:40:00,43.87,43.87,43.79,43.8,60600.0,26.0389,26.0389,25.9915,25.9974,60600.0
2006-11-14 13:50:00,43.81,43.81,43.69,43.7,82800.0,26.0033,26.0033,25.9321,25.938,82800.0
2006-11-14 14:00:00,43.7,43.77,43.67,43.75,144600.0,25.938,25.9796,25.9202,25.9677,144600.0
2006-11-14 14:10:00,43.76,43.76,43.73,43.74,37400.0,25.9736,25.9736,25.9558,25.9618,37400.0
2006-11-14 14:20:00,43.74,43.75,43.66,43.69,174600.0,25.9618,25.9677,25.9143,25.9321,174600.0
2006-11-14 14:30:00,43.68,43.83,43.68,43.83,97400.0,25.9262,26.0152,25.9262,26.0152,97400.0
2006-11-14 14:40:00,43.85,44.02,43.85,44.0,179800.0,26.0271,26.128,26.0271,26.1161,179800.0
2006-11-14 14:50:00,44.0,44.02,43.91,43.93,157400.0,26.1161,26.128,26.0627,26.0746,157400.0
2006-11-14 15:00:00,43.94,44.01,43.94,44.0,120200.0,26.0805,26.122,26.0805,26.1161,120200.0
2006-11-14 15:10:00,44.0,44.01,43.95,43.96,132800.0,26.1161,26.122,26.0864,26.0924,132800.0
2006-11-14 15:20:00,43.96,43.96,43.87,43.91,95400.0,26.0924,26.0924,26.0389,26.0627,95400.0
2006-11-14 15:30:00,43.91,43.98,43.91,43.97,112600.0,26.0627,26.1042,26.0627,26.0983,112600.0
2006-11-14 15:40:00,43.97,43.97,43.85,43.87,152000.0,26.0983,26.0983,26.0271,26.0389,152000.0
2006-11-14 15:50:00,43.86,43.88,43.83,43.84,221600.0,26.033,26.0449,26.0152,26.0211,221600.0
2006-11-15 09:30:00,43.55,43.84,43.52,43.73,109000.0,26.0032,26.1764,25.9853,26.1107,109000.0
2006-11-15 09:40:00,43.74,43.98,43.73,43.96,108600.0,26.1167,26.26,26.1107,26.248,108600.0
2006-11-15 09:50:00,43.96,44.2,43.96,44.2,86400.0,26.248,26.3913,26.248,26.3913,86400.0
2006-11-15 10:00:00,44.2,44.2,44.07,44.09,61600.0,26.3913,26.3913,26.3137,26.3257,61600.0
2006-11-15 10:10:00,44.09,44.2,44.08,44.1,45400.0,26.3257,26.3913,26.3197,26.3316,45400.0
2006-11-15 10:20:00,44.1,44.11,44.04,44.1,70400.0,26.3316,26.3376,26.2958,26.3316,70400.0
2006-11-15 10:30:00,44.1,44.1,43.93,43.94,72000.0,26.3316,26.3316,26.2301,26.2361,72000.0
2006-11-15 10:40:00,43.94,43.94,43.9,43.93,93600.0,26.2361,26.2361,26.2122,26.2301,93600.0
2006-11-15 10:50:00,43.93,43.94,43.85,43.88,88400.0,26.2301,26.2361,26.1824,26.2003,88400.0
2006-11-15 11:00:00,43.87,43.88,43.83,43.85,53000.0,26.1943,26.2003,26.1704,26.1824,53000.0
2006-11-15 11:10:00,43.85,43.92,43.85,43.91,57800.0,26.1824,26.2242,26.1824,26.2182,57800.0
2006-11-15 11:20:00,43.91,44.01,43.9,44.01,39200.0,26.2182,26.2779,26.2122,26.2779,39200.0
2006-11-15 11:30:00,44.01,44.08,44.0,44.07,42000.0,26.2779,26.3197,26.2719,26.3137,42000.0
2006-11-15 11:40:00,44.06,44.17,44.06,44.17,93400.0,26.3077,26.3734,26.3077,26.3734,93400.0
2006-11-15 11:50:00,44.17,44.23,44.17,44.23,75400.0,26.3734,26.4093,26.3734,26.4093,75400.0
2006-11-15 12:00:00,44.23,44.24,44.19,44.24,74600.0,26.4093,26.4152,26.3854,26.4152,74600.0
2006-11-15 12:10:00,44.24,44.24,44.2,44.23,65000.0,26.4152,26.4152,26.3913,26.4093,65000.0
2006-11-15 12:20:00,44.22,44.29,44.19,44.28,115200.0,26.4033,26.4451,26.3854,26.4391,115200.0
2006-11-15 12:30:00,44.27,44.3,44.26,44.29,38000.0,26.4331,26.4511,26.4272,26.4451,38000.0
2006-11-15 12:40:00,44.3,44.33,44.27,44.3,49800.0,26.4511,26.469,26.4331,26.4511,49800.0
2006-11-15 12:50:00,44.3,44.35,44.28,44.31,29600.0,26.4511,26.4809,26.4391,26.457,29600.0
2006-11-15 13:00:00,44.31,44.32,44.25,44.26,55000.0,26.457,26.463,26.4212,26.4272,55000.0
2006-11-15 13:10:00,44.26,44.26,44.2,44.21,30800.0,26.4272,26.4272,26.3913,26.3973,30800.0
2006-11-15 13:20:00,44.23,44.33,44.22,44.33,34600.0,26.4093,26.469,26.4033,26.469,34600.0
2006-11-15 13:30:00,44.34,44.38,44.28,44.38,59600.0,26.4749,26.4988,26.4391,26.4988,59600.0
2006-11-15 13:40:00,44.38,44.4,44.31,44.4,45400.0,26.4988,26.5108,26.457,26.5108,45400.0
2006-11-15 13:50:00,44.4,44.45,44.31,44.31,59600.0,26.5108,26.5406,26.457,26.457,59600.0
2006-11-15 14:00:00,44.32,44.32,44.13,44.26,223600.0,26.463,26.463,26.3495,26.4272,223600.0
2006-11-15 14:10:00,44.26,44.33,44.19,44.23,54600.0,26.4272,26.469,26.3854,26.4093,54600.0
2006-11-15 14:20:00,44.23,44.29,44.22,44.24,58400.0,26.4093,26.4451,26.4033,26.4152,58400.0
2006-11-15 14:30:00,44.24,44.24,44.08,44.08,56000.0,26.4152,26.4152,26.3197,26.3197,56000.0
2006-11-15 14:40:00,44.09,44.09,43.99,44.08,111400.0,26.3257,26.3257,26.266,26.3197,111400.0
2006-11-15 14:50:00,44.08,44.1,44.04,44.07,72800.0,26.3197,26.3316,26.2958,26.3137,72800.0
2006-11-15 15:00:00,44.07,44.1,44.05,44.05,60400.0,26.3137,26.3316,26.3018,26.3018,60400.0
2006-11-15 15:10:00,44.05,44.1,44.0,44.08,98000.0,26.3018,26.3316,26.2719,26.3197,98000.0
2006-11-15 15:20:00,44.08,44.08,44.02,44.04,44800.0,26.3197,26.3197,26.2839,26.2958,44800.0
2006-11-15 15:30:00,44.04,44.05,43.94,43.95,50400.0,26.2958,26.3018,26.2361,26.2421,50400.0
2006-11-15 15:40:00,43.95,43.99,43.88,43.99,45200.0,26.2421,26.266,26.2003,26.266,45200.0
2006-11-15 15:50:00,43.98,43.99,43.96,43.99,61000.0,26.26,26.266,26.248,26.266,61000.0
2006-11-16 09:30:00,44.29,44.45,44.28,44.33,79800.0,26.4451,26.5406,26.4391,26.469,79800.0
2006-11-16 09:40:00,44.31,44.44,44.19,44.21,44600.0,26.457,26.5346,26.3854,26.3973,44600.0
2006-11-16 09:50:00,44.21,44.38,44.18,44.29,46800.0,26.3973,26.4988,26.3794,26.4451,46800.0
2006-11-16 10:00:00,44.26,44.35,44.23,44.31,30600.0,26.4272,26.4809,26.4093,26.457,30600.0
2006-11-16 10:10:00,44.31,44.43,44.3,44.39,23200.0,26.457,26.5287,26.4511,26.5048,23200.0
2006-11-16 10:20:00,44.4,44.44,44.34,44.41,34000.0,26.5108,26.5346,26.4749,26.5167,34000.0
2006-11-16 10:30:00,44.4,44.55,44.38,44.52,96800.0,26.5108,26.6003,26.4988,26.5824,96800.0
2006-11-16 10:40:00,44.53,44.55,44.5,44.51,51200.0,26.5884,26.6003,26.5705,26.5764,51200.0
2006-11-16 10:50:00,44.51,44.55,44.5,44.54,88600.0,26.5764,26.6003,26.5705,26.5944,88600.0
2006-11-16 11:00:00,44.54,44.59,44.49,44.52,90000.0,26.5944,26.6242,26.5645,26.5824,90000.0
2006-11-16 11:10:00,44.52,44.58,44.51,44.55,23600.0,26.5824,26.6182,26.5764,26.6003,23600.0
2006-11-16 11:20:00,44.56,44.62,44.55,44.55,37800.0,26.6063,26.6421,26.6003,26.6003,37800.0
2006-11-16 11:30:00,44.56,44.57,44.46,44.48,55200.0,26.6063,26.6123,26.5466,26.5585,55200.0
2006-11-16 11:40:00,44.48,44.52,44.44,44.5,41400.0,26.5585,26.5824,26.5346,26.5705,41400.0
2006-11-16 11:50:00,44.51,44.51,44.45,44.49,26200.0,26.5764,26.5764,26.5406,26.5645,26200.0
2006-11-16 12:00:00,44.49,44.52,44.46,44.48,69200.0,26.5645,26.5824,26.5466,26.5585,69200.0
2006-11-16 12:10:00,44.49,44.49,44.44,44.47,21800.0,26.5645,26.5645,26.5346,26.5526,21800.0
2006-11-16 12:20:00,44.47,44.48,44.45,44.47,19200.0,26.5526,26.5585,26.5406,26.5526,19200.0
2006-11-16 12:30:00,44.48,44.52,44.46,44.49,18600.0,26.5585,26.5824,26.5466,26.5645,18600.0
2006-11-16 12:40:00,44.49,44.5,44.47,44.48,22400.0,26.5645,26.5705,26.5526,26.5585,22400.0
2006-11-16 12:50:00,44.48,44.48,44.42,44.43,60000.0,26.5585,26.5585,26.5227,26.5287,60000.0
2006-11-16 13:00:00,44.42,44.48,44.4,44.46,33200.0,26.5227,26.5585,26.5108,26.5466,33200.0
2006-11-16 13:10:00,44.45,44.45,44.42,44.44,34800.0,26.5406,26.5406,26.5227,26.5346,34800.0
2006-11-16 13:20:00,44.44,44.45,44.4,44.41,58200.0,26.5346,26.5406,26.5108,26.5167,58200.0
2006-11-16 13:30:00,44.41,44.51,44.41,44.47,38600.0,26.5167,26.5764,26.5167,26.5526,38600.0
2006-11-16 13:40:00,44.47,44.51,44.45,44.51,24400.0,26.5526,26.5764,26.5406,26.5764,24400.0
2006-11-16 13:50:00,44.51,44.52,44.44,44.44,38800.0,26.5764,26.5824,26.5346,26.5346,38800.0
2006-11-16 14:00:00,44.44,44.47,44.36,44.37,56400.0,26.5346,26.5526,26.4869,26.4928,56400.0
2006-11-16 14:10:00,44.37,44.4,44.34,44.37,48200.0,26.4928,26.5108,26.4749,26.4928,48200.0
2006-11-16 14:20:00,44.37,44.44,44.35,44.41,33400.0,26.4928,26.5346,26.4809,26.5167,33400.0
2006-11-16 14:30:00,44.41,44.41,44.37,44.38,31800.0,26.5167,26.5167,26.4928,26.4988,31800.0
2006-11-16 14:40:00,44.38,44.42,44.37,44.42,24600.0,26.4988,26.5227,26.4928,26.5227,24600.0
2006-11-16 14:50:00,44.42,44.42,44.37,44.4,39600.0,26.5227,26.5227,26.4928,26.5108,39600.0
2006-11-16 15:00:00,44.4,44.45,44.4,44.44,50000.0,26.5108,26.5406,26.5108,26.5346,50000.0
2006-11-16 15:10:00,44.43,44.51,44.43,44.49,59800.0,26.5287,26.5764,26.5287,26.5645,59800.0
2006-11-16 15:20:00,44.49,44.49,44.4,44.42,102200.0,26.5645,26.5645,26.5108,26.5227,102200.0
2006-11-16 15:30:00,44.42,44.45,44.35,44.39,77400.0,26.5227,26.5406,26.4809,26.5048,77400.0
2006-11-16 15:40:00,44.38,44.42,44.35,44.35,62200.0,26.4988,26.5227,26.4809,26.4809,62200.0
2006-11-16 15:50:00,44.35,44.37,44.29,44.29,76000.0,26.4809,26.4928,26.4451,26.4451,76000.0
2006-11-17 09:30:00,43.94,44.1,43.94,44.02,501000.0,26.2361,26.3316,26.2361,26.2839,501000.0
2006-11-17 09:40:00,44.05,44.15,44.02,44.1,42200.0,26.3018,26.3615,26.2839,26.3316,42200.0
2006-11-17 09:50:00,44.09,44.18,44.06,44.1,16800.0,26.3257,26.3794,26.3077,26.3316,16800.0
2006-11-17 10:00:00,44.1,44.15,44.05,44.15,58000.0,26.3316,26.3615,26.3018,26.3615,58000.0
2006-11-17 10:10:00,44.16,44.17,44.03,44.03,21800.0,26.3675,26.3734,26.2898,26.2898,21800.0
2006-11-17 10:20:00,44.02,44.04,43.92,43.94,31000.0,26.2839,26.2958,26.2242,26.2361,31000.0
2006-11-17 10:30:00,43.93,44.04,43.9,44.02,47200.0,26.2301,26.2958,26.2122,26.2839,47200.0
2006-11-17 10:40:00,44.02,44.14,43.99,44.13,33200.0,26.2839,26.3555,26.266,26.3495,33200.0
2006-11-17 10:50:00,44.14,44.15,44.1,44.11,19000.0,26.3555,26.3615,26.3316,26.3376,19000.0
2006-11-17 11:00:00,44.11,44.11,43.98,43.98,42400.0,26.3376,26.3376,26.26,26.26,42400.0
2006-11-17 11:10:00,43.97,44.1,43.97,44.09,20600.0,26.254,26.3316,26.254,26.3257,20600.0
2006-11-17 11:20:00,44.1,44.21,44.1,44.19,22200.0,26.3316,26.3973,26.3316,26.3854,22200.0
2006-11-17 11:30:00,44.18,44.19,44.12,44.13,33200.0,26.3794,26.3854,26.3436,26.3495,33200.0
2006-11-17 11:40:00,44.11,44.12,44.07,44.1,22400.0,26.3376,26.3436,26.3137,26.3316,22400.0
2006-11-17 11:50:00,44.1,44.17,44.1,44.16,37800.0,26.3316,26.3734,26.3316,26.3675,37800.0
2006-11-17 12:00:00,44.17,44.26,44.16,44.24,42800.0,26.3734,26.4272,26.3675,26.4152,42800.0
2006-11-17 12:10:00,44.25,44.28,44.19,44.2,28200.0,26.4212,26.4391,26.3854,26.3913,28200.0
2006-11-17 12:20:00,44.2,44.2,44.11,44.13,20400.0,26.3913,26.3913,26.3376,26.3495,20400.0
2006-11-17 12:30:00,44.13,44.28,44.13,44.26,44200.0,26.3495,26.4391,26.3495,26.4272,44200.0
2006-11-17 12:40:00,44.25,44.27,44.24,44.26,16000.0,26.4212,26.4331,26.4152,26.4272,16000.0
2006-11-17 12:50:00,44.26,44.26,44.15,44.15,30400.0,26.4272,26.4272,26.3615,26.3615,30400.0
2006-11-17 13:00:00,44.13,44.13,44.08,44.1,16800.0,26.3495,26.3495,26.3197,26.3316,16800.0
2006-11-17 13:10:00,44.09,44.09,44.04,44.04,20000.0,26.3257,26.3257,26.2958,26.2958,20000.0
2006-11-17 13:20:00,44.05,44.05,44.02,44.04,17800.0,26.3018,26.3018,26.2839,26.2958,17800.0
2006-11-17 13:30:00,44.04,44.05,44.01,44.02,26000.0,26.2958,26.3018,26.2779,26.2839,26000.0
2006-11-17 13:40:00,44.02,44.03,43.99,44.01,34600.0,26.2839,26.2898,26.266,26.2779,34600.0
2006-11-17 13:50:00,44.01,44.02,43.99,44.01,29600.0,26.2779,26.2839,26.266,26.2779,29600.0
2006-11-17 14:00:00,44.01,44.04,43.98,43.99,35200.0,26.2779,26.2958,26.26,26.266,35200.0
2006-11-17 14:10:00,43.99,44.07,43.99,44.05,25600.0,26.266,26.3137,26.266,26.3018,25600.0
2006-11-17 14:20:00,44.06,44.07,44.03,44.06,16000.0,26.3077,26.3137,26.2898,26.3077,16000.0
2006-11-17 14:30:00,44.06,44.12,44.06,44.1,30400.0,26.3077,26.3436,26.3077,26.3316,30400.0
2006-11-17 14:40:00,44.1,44.2,44.1,44.16,38600.0,26.3316,26.3913,26.3316,26.3675,38600.0
2006-11-17 14:50:00,44.16,44.17,44.13,44.15,32200.0,26.3675,26.3734,26.3495,26.3615,32200.0
2006-11-17 15:00:00,44.14,44.21,44.14,44.21,48400.0,26.3555,26.3973,26.3555,26.3973,48400.0
2006-11-17 15:10:00,44.21,44.21,44.1,44.13,68400.0,26.3973,26.3973,26.3316,26.3495,68400.0
2006-11-17 15:20:00,44.13,44.15,44.11,44.13,27600.0,26.3495,26.3615,26.3376,26.3495,27600.0
2006-11-17 15:30:00,44.13,44.18,44.11,44.11,30800.0,26.3495,26.3794,26.3376,26.3376,30800.0
2006-11-17 15:40:00,44.1,44.13,44.09,44.12,38800.0,26.3316,26.3495,26.3257,26.3436,38800.0
2006-11-17 15:50:00,44.12,44.15,44.07,44.1,79200.0,26.3436,26.3615,26.3137,26.3316,79200.0
2006-11-20 09:30:00,44.15,44.19,44.02,44.05,67000.0,26.3615,26.3854,26.2839,26.3018,67000.0
2006-11-20 09:40:00,44.05,44.21,43.99,44.2,45600.0,26.3018,26.3973,26.266,26.3913,45600.0
2006-11-20 09:50:00,44.21,44.3,44.13,44.27,32600.0,26.3973,26.4511,26.3495,26.4331,32600.0
2006-11-20 10:00:00,44.27,44.34,44.27,44.28,33200.0,26.4331,26.4749,26.4331,26.4391,33200.0
2006-11-20 10:10:00,44.29,44.35,44.22,44.34,38800.0,26.4451,26.4809,26.4033,26.4749,38800.0
2006-11-20 10:20:00,44.35,44.36,44.3,44.32,32600.0,26.4809,26.4869,26.4511,26.463,32600.0
2006-11-20 10:30:00,44.34,44.37,44.32,44.35,22400.0,26.4749,26.4928,26.463,26.4809,22400.0
2006-11-20 10:40:00,44.37,44.37,44.22,44.28,41600.0,26.4928,26.4928,26.4033,26.4391,41600.0
2006-11-20 10:50:00,44.3,44.3,44.23,44.25,81400.0,26.4511,26.4511,26.4093,26.4212,81400.0
2006-11-20 11:00:00,44.26,44.28,44.17,44.23,36400.0,26.4272,26.4391,26.3734,26.4093,36400.0
2006-11-20 11:10:00,44.23,44.23,44.15,44.18,26600.0,26.4093,26.4093,26.3615,26.3794,26600.0
2006-11-20 11:20:00,44.18,44.25,44.17,44.22,27000.0,26.3794,26.4212,26.3734,26.4033,27000.0
2006-11-20 11:30:00,44.21,44.25,44.21,44.23,48000.0,26.3973,26.4212,26.3973,26.4093,48000.0
2006-11-20 11:40:00,44.23,44.24,44.19,44.21,22800.0,26.4093,26.4152,26.3854,26.3973,22800.0
2006-11-20 11:50:00,44.21,44.28,44.21,44.25,28000.0,26.3973,26.4391,26.3973,26.4212,28000.0
2006-11-20 12:00:00,44.25,44.28,44.21,44.24,64400.0,26.4212,26.4391,26.3973,26.4152,64400.0
2006-11-20 12:10:00,44.24,44.27,44.24,44.25,15000.0,26.4152,26.4331,26.4152,26.4212,15000.0
2006-11-20 12:20:00,44.24,44.27,44.22,44.23,39600.0,26.4152,26.4331,26.4033,26.4093,39600.0
2006-11-20 12:30:00,44.22,44.23,44.18,44.22,19800.0,26.4033,26.4093,26.3794,26.4033,19800.0
2006-11-20 12:40:00,44.22,44.27,44.21,44.24,26400.0,26.4033,26.4331,26.3973,26.4152,26400.0
2006-11-20 12:50:00,44.23,44.24,44.18,44.22,30200.0,26.4093,26.4152,26.3794,26.4033,30200.0
2006-11-20 13:00:00,44.22,44.24,44.18,44.2,24400.0,26.4033,26.4152,26.3794,26.3913,24400.0
2006-11-20 13:10:00,44.21,44.23,44.18,44.18,30000.0,26.3973,26.4093,26.3794,26.3794,30000.0
2006-11-20 13:20:00,44.2,44.24,44.18,44.22,19000.0,26.3913,26.4152,26.3794,26.4033,19000.0
2006-11-20 13:30:00,44.22,44.25,44.2,44.24,18000.0,26.4033,26.4212,26.3913,26.4152,18000.0
2006-11-20 13:40:00,44.23,44.27,44.23,44.26,23800.0,26.4093,26.4331,26.4093,26.4272,23800.0
2006-11-20 13:50:00,44.27,44.3,44.24,44.26,22200.0,26.4331,26.4511,26.4152,26.4272,22200.0
2006-11-20 14:00:00,44.25,44.33,44.22,44.24,67800.0,26.4212,26.469,26.4033,26.4152,67800.0
2006-11-20 14:10:00,44.24,44.24,44.12,44.12,59400.0,26.4152,26.4152,26.3436,26.3436,59400.0
2006-11-20 14:20:00,44.11,44.11,43.97,43.97,72600.0,26.3376,26.3376,26.254,26.254,72600.0
2006-11-20 14:30:00,43.97,44.09,43.95,44.08,58800.0,26.254,26.3257,26.2421,26.3197,58800.0
2006-11-20 14:40:00,44.08,44.09,43.99,44.06,35000.0,26.3197,26.3257,26.266,26.3077,35000.0
2006-11-20 14:50:00,44.06,44.09,44.02,44.08,45600.0,26.3077,26.3257,26.2839,26.3197,45600.0
2006-11-20 15:00:00,44.07,44.08,44.01,44.05,51000.0,26.3137,26.3197,26.2779,26.3018,51000.0
2006-11-20 15:10:00,44.06,44.14,44.06,44.13,35200.0,26.3077,26.3555,26.3077,26.3495,35200.0
2006-11-20 15:20:00,44.13,44.13,44.02,44.08,41200.0,26.3495,26.3495,26.2839,26.3197,41200.0
2006-11-20 15:30:00,44.09,44.15,44.09,44.15,40600.0,26.3257,26.3615,26.3257,26.3615,40600.0
2006-11-20 15:40:00,44.14,44.16,44.13,44.15,42000.0,26.3555,26.3675,26.3495,26.3615,42000.0
2006-11-20 15:50:00,44.15,44.17,44.1,44.15,77600.0,26.3615,26.3734,26.3316,26.3615,77600.0
2006-11-21 09:30:00,44.23,44.24,44.09,44.12,62200.0,26.4093,26.4152,26.3257,26.3436,62200.0
2006-11-21 09:40:00,44.11,44.33,44.1,44.23,67200.0,26.3376,26.469,26.3316,26.4093,67200.0
2006-11-21 09:50:00,44.23,44.33,44.18,44.27,50600.0,26.4093,26.469,26.3794,26.4331,50600.0
2006-11-21 10:00:00,44.26,44.38,44.26,44.31,48600.0,26.4272,26.4988,26.4272,26.457,48600.0
2006-11-21 10:10:00,44.34,44.38,44.28,44.37,36200.0,26.4749,26.4988,26.4391,26.4928,36200.0
2006-11-21 10:20:00,44.38,44.39,44.32,44.35,22400.0,26.4988,26.5048,26.463,26.4809,22400.0
2006-11-21 10:30:00,44.37,44.37,44.21,44.22,38800.0,26.4928,26.4928,26.3973,26.4033,38800.0
2006-11-21 10:40:00,44.24,44.26,44.18,44.19,56000.0,26.4152,26.4272,26.3794,26.3854,56000.0
2006-11-21 10:50:00,44.19,44.2,44.16,44.19,40000.0,26.3854,26.3913,26.3675,26.3854,40000.0
2006-11-21 11:00:00,44.19,44.32,44.19,44.32,48800.0,26.3854,26.463,26.3854,26.463,48800.0
2006-11-21 11:10:00,44.32,44.35,44.29,44.32,63600.0,26.463,26.4809,26.4451,26.463,63600.0
2006-11-21 11:20:00,44.31,44.33,44.27,44.27,54400.0,26.457,26.469,26.4331,26.4331,54400.0
2006-11-21 11:30:00,44.27,44.33,44.27,44.3,47800.0,26.4331,26.469,26.4331,26.4511,47800.0
2006-11-21 11:40:00,44.31,44.38,44.31,44.38,25600.0,26.457,26.4988,26.457,26.4988,25600.0
2006-11-21 11:50:00,44.37,44.42,44.37,44.41,58800.0,26.4928,26.5227,26.4928,26.5167,58800.0
2006-11-21 12:00:00,44.4,44.47,44.4,44.43,70400.0,26.5108,26.5526,26.5108,26.5287,70400.0
2006-11-21 12:10:00,44.44,44.45,44.43,44.44,32400.0,26.5346,26.5406,26.5287,26.5346,32400.0
2006-11-21 12:20:00,44.44,44.45,44.37,44.37,55800.0,26.5346,26.5406,26.4928,26.4928,55800.0
2006-11-21 12:30:00,44.38,44.43,44.35,44.37,47600.0,26.4988,26.5287,26.4809,26.4928,47600.0
2006-11-21 12:40:00,44.37,44.37,44.27,44.32,42400.0,26.4928,26.4928,26.4331,26.463,42400.0
2006-11-21 12:50:00,44.32,44.32,44.29,44.29,28200.0,26.463,26.463,26.4451,26.4451,28200.0
2006-11-21 13:00:00,44.28,44.28,44.25,44.27,51000.0,26.4391,26.4391,26.4212,26.4331,51000.0
2006-11-21 13:10:00,44.29,44.34,44.28,44.32,13800.0,26.4451,26.4749,26.4391,26.463,13800.0
2006-11-21 13:20:00,44.32,44.35,44.31,44.31,18400.0,26.463,26.4809,26.457,26.457,18400.0
2006-11-21 13:30:00,44.31,44.38,44.31,44.38,24800.0,26.457,26.4988,26.457,26.4988,24800.0
2006-11-21 13:40:00,44.37,44.41,44.32,44.41,26800.0,26.4928,26.5167,26.463,26.5167,26800.0
2006-11-21 13:50:00,44.4,44.41,44.31,44.32,23600.0,26.5108,26.5167,26.457,26.463,23600.0
2006-11-21 14:00:00,44.32,44.35,44.27,44.35,32000.0,26.463,26.4809,26.4331,26.4809,32000.0
2006-11-21 14:10:00,44.35,44.35,44.31,44.33,42800.0,26.4809,26.4809,26.457,26.469,42800.0
2006-11-21 14:20:00,44.33,44.37,44.31,44.35,32600.0,26.469,26.4928,26.457,26.4809,32600.0
2006-11-21 14:30:00,44.35,44.35,44.3,44.33,68800.0,26.4809,26.4809,26.4511,26.469,68800.0
2006-11-21 14:40:00,44.33,44.4,44.31,44.38,51400.0,26.469,26.5108,26.457,26.4988,51400.0
2006-11-21 14:50:00,44.39,44.44,44.38,44.41,28200.0,26.5048,26.5346,26.4988,26.5167,28200.0
2006-11-21 15:00:00,44.4,44.41,44.37,44.38,38200.0,26.5108,26.5167,26.4928,26.4988,38200.0
2006-11-21 15:10:00,44.38,44.38,44.32,44.35,42200.0,26.4988,26.4988,26.463,26.4809,42200.0
2006-11-21 15:20:00,44.35,44.38,44.33,44.38,52400.0,26.4809,26.4988,26.469,26.4988,52400.0
2006-11-21 15:30:00,44.38,44.43,44.37,44.41,85600.0,26.4988,26.5287,26.4928,26.5167,85600.0
2006-11-21 15:40:00,44.42,44.43,44.37,44.4,44600.0,26.5227,26.5287,26.4928,26.5108,44600.0
2006-11-21 15:50:00,44.38,44.4,44.37,44.38,53200.0,26.4988,26.5108,26.4928,26.4988,53200.0
2006-11-22 09:30:00,44.3,44.49,44.27,44.44,45400.0,26.4511,26.5645,26.4331,26.5346,45400.0
2006-11-22 09:40:00,44.47,44.75,44.45,44.72,108200.0,26.5526,26.7197,26.5406,26.7018,108200.0
2006-11-22 09:50:00,44.69,44.82,44.69,44.75,47000.0,26.6839,26.7615,26.6839,26.7197,47000.0
2006-11-22 10:00:00,44.75,44.79,44.72,44.74,77800.0,26.7197,26.7436,26.7018,26.7138,77800.0
2006-11-22 10:10:00,44.74,44.74,44.54,44.56,68400.0,26.7138,26.7138,26.5944,26.6063,68400.0
2006-11-22 10:20:00,44.54,44.65,44.54,44.63,33600.0,26.5944,26.66,26.5944,26.6481,33600.0
2006-11-22 10:30:00,44.65,44.7,44.58,44.6,49800.0,26.66,26.6899,26.6182,26.6302,49800.0
2006-11-22 10:40:00,44.6,44.7,44.59,44.69,28200.0,26.6302,26.6899,26.6242,26.6839,28200.0
2006-11-22 10:50:00,44.69,44.77,44.63,44.63,85000.0,26.6839,26.7317,26.6481,26.6481,85000.0
2006-11-22 11:00:00,44.63,44.87,44.6,44.68,80200.0,26.6481,26.7914,26.6302,26.6779,80200.0
2006-11-22 11:10:00,44.68,44.69,44.6,44.61,28800.0,26.6779,26.6839,26.6302,26.6361,28800.0
2006-11-22 11:20:00,44.6,44.63,44.54,44.56,36800.0,26.6302,26.6481,26.5944,26.6063,36800.0
2006-11-22 11:30:00,44.56,44.59,44.49,44.49,38600.0,26.6063,26.6242,26.5645,26.5645,38600.0
2006-11-22 11:40:00,44.5,44.54,44.49,44.52,30600.0,26.5705,26.5944,26.5645,26.5824,30600.0
2006-11-22 11:50:00,44.52,44.54,44.49,44.52,44600.0,26.5824,26.5944,26.5645,26.5824,44600.0
2006-11-22 12:00:00,44.52,44.53,44.5,44.5,21000.0,26.5824,26.5884,26.5705,26.5705,21000.0
2006-11-22 12:10:00,44.5,44.54,44.5,44.52,22000.0,26.5705,26.5944,26.5705,26.5824,22000.0
2006-11-22 12:20:00,44.51,44.52,44.48,44.51,35200.0,26.5764,26.5824,26.5585,26.5764,35200.0
2006-11-22 12:30:00,44.51,44.55,44.51,44.51,27800.0,26.5764,26.6003,26.5764,26.5764,27800.0
2006-11-22 12:40:00,44.51,44.53,44.49,44.51,24200.0,26.5764,26.5884,26.5645,26.5764,24200.0
2006-11-22 12:50:00,44.5,44.52,44.49,44.5,19200.0,26.5705,26.5824,26.5645,26.5705,19200.0
2006-11-22 13:00:00,44.5,44.52,44.49,44.49,30200.0,26.5705,26.5824,26.5645,26.5645,30200.0
2006-11-22 13:10:00,44.49,44.51,44.49,44.5,30000.0,26.5645,26.5764,26.5645,26.5705,30000.0
2006-11-22 13:20:00,44.49,44.5,44.49,44.5,27800.0,26.5645,26.5705,26.5645,26.5705,27800.0
2006-11-22 13:30:00,44.5,44.51,44.49,44.49,33800.0,26.5705,26.5764,26.5645,26.5645,33800.0
2006-11-22 13:40:00,44.5,44.52,44.49,44.49,20600.0,26.5705,26.5824,26.5645,26.5645,20600.0
2006-11-22 13:50:00,44.49,44.52,44.49,44.5,41600.0,26.5645,26.5824,26.5645,26.5705,41600.0
2006-11-22 14:00:00,44.49,44.49,44.43,44.44,29200.0,26.5645,26.5645,26.5287,26.5346,29200.0
2006-11-22 14:10:00,44.43,44.47,44.43,44.45,28200.0,26.5287,26.5526,26.5287,26.5406,28200.0
2006-11-22 14:20:00,44.45,44.49,44.45,44.47,16400.0,26.5406,26.5645,26.5406,26.5526,16400.0
2006-11-22 14:30:00,44.46,44.47,44.44,44.47,24200.0,26.5466,26.5526,26.5346,26.5526,24200.0
2006-11-22 14:40:00,44.48,44.55,44.46,44.54,26600.0,26.5585,26.6003,26.5466,26.5944,26600.0
2006-11-22 14:50:00,44.54,44.54,44.49,44.5,23400.0,26.5944,26.5944,26.5645,26.5705,23400.0
2006-11-22 15:00:00,44.5,44.54,44.49,44.52,26800.0,26.5705,26.5944,26.5645,26.5824,26800.0
2006-11-22 15:10:00,44.52,44.52,44.5,44.5,32800.0,26.5824,26.5824,26.5705,26.5705,32800.0
2006-11-22 15:20:00,44.51,44.52,44.48,44.5,31800.0,26.5764,26.5824,26.5585,26.5705,31800.0
2006-11-22 15:30:00,44.5,44.51,44.49,44.51,39400.0,26.5705,26.5764,26.5645,26.5764,39400.0
2006-11-22 15:40:00,44.5,44.51,44.43,44.44,40400.0,26.5705,26.5764,26.5287,26.5346,40400.0
2006-11-22 15:50:00,44.44,44.5,44.44,44.5,43800.0,26.5346,26.5705,26.5346,26.5705,43800.0
2006-11-24 09:30:00,44.4,44.41,44.2,44.2,66000.0,26.5108,26.5167,26.3913,26.3913,66000.0
2006-11-24 09:40:00,44.2,44.43,44.2,44.43,46000.0,26.3913,26.5287,26.3913,26.5287,46000.0
2006-11-24 09:50:00,44.43,44.5,44.43,44.48,20000.0,26.5287,26.5705,26.5287,26.5585,20000.0
2006-11-24 10:00:00,44.48,44.59,44.48,44.53,17400.0,26.5585,26.6242,26.5585,26.5884,17400.0
2006-11-24 10:10:00,44.53,44.53,44.49,44.51,23200.0,26.5884,26.5884,26.5645,26.5764,23200.0
2006-11-24 10:20:00,44.52,44.59,44.47,44.58,34000.0,26.5824,26.6242,26.5526,26.6182,34000.0
2006-11-24 10:30:00,44.58,44.62,44.58,44.62,24800.0,26.6182,26.6421,26.6182,26.6421,24800.0
2006-11-24 10:40:00,44.62,44.65,44.61,44.64,28600.0,26.6421,26.66,26.6361,26.6541,28600.0
2006-11-24 10:50:00,44.65,44.73,44.65,44.72,25600.0,26.66,26.7078,26.66,26.7018,25600.0
2006-11-24 11:00:00,44.71,44.79,44.68,44.79,36800.0,26.6959,26.7436,26.6779,26.7436,36800.0
2006-11-24 11:10:00,44.79,44.83,44.77,44.8,22400.0,26.7436,26.7675,26.7317,26.7496,22400.0
2006-11-24 11:20:00,44.8,44.81,44.69,44.71,29200.0,26.7496,26.7556,26.6839,26.6959,29200.0
2006-11-24 11:30:00,44.71,44.73,44.57,44.6,30600.0,26.6959,26.7078,26.6123,26.6302,30600.0
2006-11-24 11:40:00,44.6,44.6,44.54,44.55,23400.0,26.6302,26.6302,26.5944,26.6003,23400.0
2006-11-24 11:50:00,44.54,44.59,44.54,44.58,14000.0,26.5944,26.6242,26.5944,26.6182,14000.0
2006-11-24 12:00:00,44.57,44.59,44.54,44.56,23000.0,26.6123,26.6242,26.5944,26.6063,23000.0
2006-11-24 12:10:00,44.56,44.6,44.56,44.57,13000.0,26.6063,26.6302,26.6063,26.6123,13000.0
2006-11-24 12:20:00,44.57,44.58,44.57,44.58,13000.0,26.6123,26.6182,26.6123,26.6182,13000.0
2006-11-24 12:30:00,44.58,44.58,44.52,44.52,28400.0,26.6182,26.6182,26.5824,26.5824,28400.0
2006-11-24 12:40:00,44.52,44.54,44.49,44.52,27000.0,26.5824,26.5944,26.5645,26.5824,27000.0
2006-11-24 12:50:00,44.51,44.56,44.48,44.51,32800.0,26.5764,26.6063,26.5585,26.5764,32800.0
2006-11-24 13:00:00,44.51,44.51,44.5,44.5,28200.0,26.5764,26.5764,26.5705,26.5705,28200.0
2006-11-24 13:10:00,44.51,44.51,44.51,44.51,200.0,26.5764,26.5764,26.5764,26.5764,200.0
2006-11-24 13:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 13:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:00:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:10:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 14:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:00:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:10:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:20:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:30:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:40:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-24 15:50:00,44.51,44.51,44.51,44.51,0.0,26.5764,26.5764,26.5764,26.5764,0.0
2006-11-27 09:30:00,44.0,44.06,43.28,43.85,277200.0,26.2719,26.3077,25.842,26.1824,277200.0
2006-11-27 09:40:00,43.83,43.97,43.66,43.96,263800.0,26.1704,26.254,26.0689,26.248,263800.0
2006-11-27 09:50:00,43.97,43.97,43.71,43.88,102800.0,26.254,26.254,26.0988,26.2003,102800.0
2006-11-27 10:00:00,43.88,43.92,43.76,43.84,86600.0,26.2003,26.2242,26.1286,26.1764,86600.0
2006-11-27 10:10:00,43.84,43.85,43.66,43.68,79000.0,26.1764,26.1824,26.0689,26.0809,79000.0
2006-11-27 10:20:00,43.68,43.79,43.65,43.66,73400.0,26.0809,26.1465,26.0629,26.0689,73400.0
2006-11-27 10:30:00,43.66,43.74,43.66,43.72,69800.0,26.0689,26.1167,26.0689,26.1047,69800.0
2006-11-27 10:40:00,43.71,43.87,43.63,43.7,71800.0,26.0988,26.1943,26.051,26.0928,71800.0
2006-11-27 10:50:00,43.68,43.72,43.62,43.65,69200.0,26.0809,26.1047,26.045,26.0629,69200.0
2006-11-27 11:00:00,43.65,43.67,43.59,43.64,70600.0,26.0629,26.0749,26.0271,26.057,70600.0
2006-11-27 11:10:00,43.61,43.62,43.44,43.44,91400.0,26.0391,26.045,25.9376,25.9376,91400.0
2006-11-27 11:20:00,43.45,43.49,43.44,43.48,88400.0,25.9435,25.9674,25.9376,25.9614,88400.0
2006-11-27 11:30:00,43.48,43.57,43.48,43.54,63400.0,25.9614,26.0152,25.9614,25.9973,63400.0
2006-11-27 11:40:00,43.53,43.54,43.42,43.43,74400.0,25.9913,25.9973,25.9256,25.9316,74400.0
2006-11-27 11:50:00,43.43,43.44,43.31,43.42,67400.0,25.9316,25.9376,25.8599,25.9256,67400.0
2006-11-27 12:00:00,43.41,43.52,43.37,43.52,80200.0,25.9196,25.9853,25.8958,25.9853,80200.0
2006-11-27 12:10:00,43.52,43.52,43.5,43.51,56600.0,25.9853,25.9853,25.9734,25.9794,56600.0
2006-11-27 12:20:00,43.5,43.52,43.49,43.49,67000.0,25.9734,25.9853,25.9674,25.9674,67000.0
2006-11-27 12:30:00,43.49,43.49,43.34,43.34,65600.0,25.9674,25.9674,25.8778,25.8778,65600.0
2006-11-27 12:40:00,43.35,43.45,43.31,43.44,69400.0,25.8838,25.9435,25.8599,25.9376,69400.0
2006-11-27 12:50:00,43.43,43.43,43.33,43.36,58800.0,25.9316,25.9316,25.8719,25.8898,58800.0
2006-11-27 13:00:00,43.37,43.4,43.27,43.33,58000.0,25.8958,25.9137,25.836,25.8719,58000.0
2006-11-27 13:10:00,43.33,43.4,43.29,43.31,60000.0,25.8719,25.9137,25.848,25.8599,60000.0
2006-11-27 13:20:00,43.3,43.45,43.26,43.39,111400.0,25.854,25.9435,25.8301,25.9077,111400.0
2006-11-27 13:30:00,43.39,43.48,43.36,43.37,125200.0,25.9077,25.9614,25.8898,25.8958,125200.0
2006-11-27 13:40:00,43.37,43.41,43.34,43.38,65000.0,25.8958,25.9196,25.8778,25.9017,65000.0
2006-11-27 13:50:00,43.38,43.41,43.37,43.38,49800.0,25.9017,25.9196,25.8958,25.9017,49800.0
2006-11-27 14:00:00,43.38,43.4,43.25,43.25,76800.0,25.9017,25.9137,25.8241,25.8241,76800.0
2006-11-27 14:10:00,43.26,43.27,43.22,43.26,74200.0,25.8301,25.836,25.8062,25.8301,74200.0
2006-11-27 14:20:00,43.25,43.25,43.13,43.23,78200.0,25.8241,25.8241,25.7525,25.8122,78200.0
2006-11-27 14:30:00,43.22,43.24,43.16,43.2,54000.0,25.8062,25.8181,25.7704,25.7943,54000.0
2006-11-27 14:40:00,43.2,43.23,43.04,43.09,112000.0,25.7943,25.8122,25.6987,25.7286,112000.0
2006-11-27 14:50:00,43.1,43.12,43.03,43.06,61400.0,25.7345,25.7465,25.6927,25.7107,61400.0
2006-11-27 15:00:00,43.06,43.09,43.03,43.06,62000.0,25.7107,25.7286,25.6927,25.7107,62000.0
2006-11-27 15:10:00,43.07,43.1,43.04,43.1,52400.0,25.7166,25.7345,25.6987,25.7345,52400.0
2006-11-27 15:20:00,43.1,43.16,43.08,43.12,66800.0,25.7345,25.7704,25.7226,25.7465,66800.0
2006-11-27 15:30:00,43.11,43.16,43.1,43.1,86800.0,25.7405,25.7704,25.7345,25.7345,86800.0
2006-11-27 15:40:00,43.1,43.1,42.98,42.99,113400.0,25.7345,25.7345,25.6629,25.6689,113400.0
2006-11-27 15:50:00,42.99,43.08,42.98,43.01,186200.0,25.6689,25.7226,25.6629,25.6808,186200.0
2006-11-28 09:30:00,42.93,42.93,42.53,42.57,268000.0,25.633,25.633,25.3942,25.4181,268000.0
2006-11-28 09:40:00,42.58,42.63,42.49,42.55,156200.0,25.4241,25.4539,25.3703,25.4061,156200.0
2006-11-28 09:50:00,42.55,42.67,42.48,42.67,113800.0,25.4061,25.4778,25.3643,25.4778,113800.0
2006-11-28 10:00:00,42.66,42.88,42.61,42.82,196800.0,25.4718,25.6032,25.442,25.5674,196800.0
2006-11-28 10:10:00,42.82,42.83,42.6,42.81,111200.0,25.5674,25.5733,25.436,25.5614,111200.0
2006-11-28 10:20:00,42.8,42.98,42.77,42.95,102800.0,25.5554,25.6629,25.5375,25.645,102800.0
2006-11-28 10:30:00,42.95,42.96,42.87,42.96,72200.0,25.645,25.651,25.5972,25.651,72200.0
2006-11-28 10:40:00,42.96,42.98,42.9,42.95,114000.0,25.651,25.6629,25.6151,25.645,114000.0
2006-11-28 10:50:00,42.95,42.96,42.91,42.93,83800.0,25.645,25.651,25.6211,25.633,83800.0
2006-11-28 11:00:00,42.93,42.98,42.92,42.97,71800.0,25.633,25.6629,25.6271,25.6569,71800.0
2006-11-28 11:10:00,42.98,43.02,42.95,42.95,79400.0,25.6629,25.6868,25.645,25.645,79400.0
2006-11-28 11:20:00,42.95,43.05,42.94,42.96,73800.0,25.645,25.7047,25.639,25.651,73800.0
2006-11-28 11:30:00,42.95,43.04,42.95,43.02,64200.0,25.645,25.6987,25.645,25.6868,64200.0
2006-11-28 11:40:00,43.03,43.08,43.02,43.02,50000.0,25.6927,25.7226,25.6868,25.6868,50000.0
2006-11-28 11:50:00,43.03,43.05,42.94,42.94,40000.0,25.6927,25.7047,25.639,25.639,40000.0
2006-11-28 12:00:00,42.94,42.99,42.9,42.99,46400.0,25.639,25.6689,25.6151,25.6689,46400.0
2006-11-28 12:10:00,42.98,42.99,42.93,42.94,57200.0,25.6629,25.6689,25.633,25.639,57200.0
2006-11-28 12:20:00,42.94,43.0,42.94,42.98,51000.0,25.639,25.6748,25.639,25.6629,51000.0
2006-11-28 12:30:00,42.98,43.01,42.9,42.98,77400.0,25.6629,25.6808,25.6151,25.6629,77400.0
2006-11-28 12:40:00,42.99,43.01,42.95,43.01,58600.0,25.6689,25.6808,25.645,25.6808,58600.0
2006-11-28 12:50:00,43.0,43.02,42.98,43.02,53600.0,25.6748,25.6868,25.6629,25.6868,53600.0
2006-11-28 13:00:00,43.02,43.16,42.99,43.15,108800.0,25.6868,25.7704,25.6689,25.7644,108800.0
2006-11-28 13:10:00,43.15,43.16,43.01,43.02,56400.0,25.7644,25.7704,25.6808,25.6868,56400.0
2006-11-28 13:20:00,43.01,43.07,42.94,42.96,57400.0,25.6808,25.7166,25.639,25.651,57400.0
2006-11-28 13:30:00,42.95,43.02,42.95,43.02,54800.0,25.645,25.6868,25.645,25.6868,54800.0
2006-11-28 13:40:00,43.02,43.04,42.95,42.96,68800.0,25.6868,25.6987,25.645,25.651,68800.0
2006-11-28 13:50:00,42.96,43.02,42.96,42.98,48200.0,25.651,25.6868,25.651,25.6629,48200.0
2006-11-28 14:00:00,42.98,42.99,42.93,42.95,52200.0,25.6629,25.6689,25.633,25.645,52200.0
2006-11-28 14:10:00,42.95,43.02,42.95,42.99,58000.0,25.645,25.6868,25.645,25.6689,58000.0
2006-11-28 14:20:00,42.97,43.03,42.96,43.01,83600.0,25.6569,25.6927,25.651,25.6808,83600.0
2006-11-28 14:30:00,43.01,43.09,43.01,43.04,85600.0,25.6808,25.7286,25.6808,25.6987,85600.0
2006-11-28 14:40:00,43.03,43.04,42.97,42.98,81000.0,25.6927,25.6987,25.6569,25.6629,81000.0
2006-11-28 14:50:00,42.98,43.02,42.95,42.99,58800.0,25.6629,25.6868,25.645,25.6689,58800.0
2006-11-28 15:00:00,42.98,43.01,42.96,42.97,71800.0,25.6629,25.6808,25.651,25.6569,71800.0
2006-11-28 15:10:00,42.97,43.12,42.97,43.12,116400.0,25.6569,25.7465,25.6569,25.7465,116400.0
2006-11-28 15:20:00,43.12,43.17,43.05,43.05,125200.0,25.7465,25.7763,25.7047,25.7047,125200.0
2006-11-28 15:30:00,43.06,43.09,43.04,43.08,87800.0,25.7107,25.7286,25.6987,25.7226,87800.0
2006-11-28 15:40:00,43.08,43.08,43.02,43.03,99200.0,25.7226,25.7226,25.6868,25.6927,99200.0
2006-11-28 15:50:00,43.03,43.04,43.03,43.04,131800.0,25.6927,25.6987,25.6927,25.6987,131800.0
2006-11-29 09:30:00,43.05,43.23,43.04,43.18,59000.0,25.7047,25.8122,25.6987,25.7823,59000.0
2006-11-29 09:40:00,43.18,43.33,43.18,43.29,52200.0,25.7823,25.8719,25.7823,25.848,52200.0
2006-11-29 09:50:00,43.29,43.35,43.2,43.32,60800.0,25.848,25.8838,25.7943,25.8659,60800.0
2006-11-29 10:00:00,43.3,43.56,43.27,43.46,74600.0,25.854,26.0092,25.836,25.9495,74600.0
2006-11-29 10:10:00,43.46,43.53,43.43,43.49,48000.0,25.9495,25.9913,25.9316,25.9674,48000.0
2006-11-29 10:20:00,43.49,43.6,43.48,43.56,59800.0,25.9674,26.0331,25.9614,26.0092,59800.0
2006-11-29 10:30:00,43.56,43.56,43.43,43.5,82600.0,26.0092,26.0092,25.9316,25.9734,82600.0
2006-11-29 10:40:00,43.49,43.52,43.37,43.46,53400.0,25.9674,25.9853,25.8958,25.9495,53400.0
2006-11-29 10:50:00,43.46,43.5,43.42,43.49,61000.0,25.9495,25.9734,25.9256,25.9674,61000.0
2006-11-29 11:00:00,43.49,43.62,43.49,43.62,85800.0,25.9674,26.045,25.9674,26.045,85800.0
2006-11-29 11:10:00,43.62,43.63,43.49,43.49,51400.0,26.045,26.051,25.9674,25.9674,51400.0
2006-11-29 11:20:00,43.49,43.51,43.45,43.47,40200.0,25.9674,25.9794,25.9435,25.9555,40200.0
2006-11-29 11:30:00,43.47,43.48,43.43,43.44,71600.0,25.9555,25.9614,25.9316,25.9376,71600.0
2006-11-29 11:40:00,43.44,43.45,43.35,43.36,37200.0,25.9376,25.9435,25.8838,25.8898,37200.0
2006-11-29 11:50:00,43.36,43.44,43.36,43.44,34400.0,25.8898,25.9376,25.8898,25.9376,34400.0
2006-11-29 12:00:00,43.46,43.48,43.44,43.48,14000.0,25.9495,25.9614,25.9376,25.9614,14000.0
2006-11-29 12:10:00,43.48,43.49,43.41,43.43,19800.0,25.9614,25.9674,25.9196,25.9316,19800.0
2006-11-29 12:20:00,43.43,43.43,43.31,43.34,21800.0,25.9316,25.9316,25.8599,25.8778,21800.0
2006-11-29 12:30:00,43.33,43.38,43.32,43.35,17400.0,25.8719,25.9017,25.8659,25.8838,17400.0
2006-11-29 12:40:00,43.35,43.38,43.31,43.32,24400.0,25.8838,25.9017,25.8599,25.8659,24400.0
2006-11-29 12:50:00,43.33,43.33,43.27,43.3,28400.0,25.8719,25.8719,25.836,25.854,28400.0
2006-11-29 13:00:00,43.29,43.3,43.22,43.24,45800.0,25.848,25.854,25.8062,25.8181,45800.0
2006-11-29 13:10:00,43.23,43.23,43.17,43.19,41400.0,25.8122,25.8122,25.7763,25.7883,41400.0
2006-11-29 13:20:00,43.2,43.2,43.08,43.13,55800.0,25.7943,25.7943,25.7226,25.7525,55800.0
2006-11-29 13:30:00,43.12,43.13,43.04,43.06,47000.0,25.7465,25.7525,25.6987,25.7107,47000.0
2006-11-29 13:40:00,43.05,43.16,43.04,43.12,65000.0,25.7047,25.7704,25.6987,25.7465,65000.0
2006-11-29 13:50:00,43.11,43.12,43.01,43.07,70200.0,25.7405,25.7465,25.6808,25.7166,70200.0
2006-11-29 14:00:00,43.07,43.13,43.03,43.09,60800.0,25.7166,25.7525,25.6927,25.7286,60800.0
2006-11-29 14:10:00,43.1,43.1,43.02,43.03,52400.0,25.7345,25.7345,25.6868,25.6927,52400.0
2006-11-29 14:20:00,43.04,43.08,42.96,42.99,47800.0,25.6987,25.7226,25.651,25.6689,47800.0
2006-11-29 14:30:00,42.98,43.12,42.96,43.12,76600.0,25.6629,25.7465,25.651,25.7465,76600.0
2006-11-29 14:40:00,43.12,43.13,43.07,43.12,36600.0,25.7465,25.7525,25.7166,25.7465,36600.0
2006-11-29 14:50:00,43.12,43.23,43.1,43.21,71400.0,25.7465,25.8122,25.7345,25.8002,71400.0
2006-11-29 15:00:00,43.2,43.25,43.19,43.25,41400.0,25.7943,25.8241,25.7883,25.8241,41400.0
2006-11-29 15:10:00,43.27,43.3,43.22,43.24,51800.0,25.836,25.854,25.8062,25.8181,51800.0
2006-11-29 15:20:00,43.23,43.23,43.16,43.2,35800.0,25.8122,25.8122,25.7704,25.7943,35800.0
2006-11-29 15:30:00,43.2,43.34,43.2,43.34,60000.0,25.7943,25.8778,25.7943,25.8778,60000.0
2006-11-29 15:40:00,43.34,43.34,43.25,43.26,53200.0,25.8778,25.8778,25.8241,25.8301,53200.0
2006-11-29 15:50:00,43.27,43.33,43.26,43.33,138000.0,25.836,25.8719,25.8301,25.8719,138000.0
2006-11-30 09:30:00,43.38,43.65,43.38,43.45,77800.0,25.9017,26.0629,25.9017,25.9435,77800.0
2006-11-30 09:40:00,43.45,43.72,43.44,43.64,78600.0,25.9435,26.1047,25.9376,26.057,78600.0
2006-11-30 09:50:00,43.66,43.81,43.65,43.77,61400.0,26.0689,26.1585,26.0629,26.1346,61400.0
2006-11-30 10:00:00,43.74,43.77,43.49,43.6,84600.0,26.1167,26.1346,25.9674,26.0331,84600.0
2006-11-30 10:10:00,43.6,43.68,43.51,43.62,76800.0,26.0331,26.0809,25.9794,26.045,76800.0
2006-11-30 10:20:00,43.62,43.65,43.44,43.53,74800.0,26.045,26.0629,25.9376,25.9913,74800.0
2006-11-30 10:30:00,43.54,43.61,43.43,43.51,69200.0,25.9973,26.0391,25.9316,25.9794,69200.0
2006-11-30 10:40:00,43.52,43.56,43.37,43.38,75200.0,25.9853,26.0092,25.8958,25.9017,75200.0
2006-11-30 10:50:00,43.38,43.52,43.38,43.42,62200.0,25.9017,25.9853,25.9017,25.9256,62200.0
2006-11-30 11:00:00,43.4,43.49,43.38,43.43,65000.0,25.9137,25.9674,25.9017,25.9316,65000.0
2006-11-30 11:10:00,43.43,43.43,43.38,43.38,31000.0,25.9316,25.9316,25.9017,25.9017,31000.0
2006-11-30 11:20:00,43.38,43.4,43.32,43.35,45000.0,25.9017,25.9137,25.8659,25.8838,45000.0
2006-11-30 11:30:00,43.35,43.42,43.32,43.33,72400.0,25.8838,25.9256,25.8659,25.8719,72400.0
2006-11-30 11:40:00,43.33,43.37,43.29,43.31,29000.0,25.8719,25.8958,25.848,25.8599,29000.0
2006-11-30 11:50:00,43.29,43.43,43.29,43.4,23000.0,25.848,25.9316,25.848,25.9137,23000.0
2006-11-30 12:00:00,43.4,43.43,43.37,43.41,20200.0,25.9137,25.9316,25.8958,25.9196,20200.0
2006-11-30 12:10:00,43.42,43.47,43.42,43.45,21800.0,25.9256,25.9555,25.9256,25.9435,21800.0
2006-11-30 12:20:00,43.45,43.46,43.41,43.46,26200.0,25.9435,25.9495,25.9196,25.9495,26200.0
2006-11-30 12:30:00,43.47,43.5,43.41,43.48,60600.0,25.9555,25.9734,25.9196,25.9614,60600.0
2006-11-30 12:40:00,43.46,43.47,43.44,43.47,16000.0,25.9495,25.9555,25.9376,25.9555,16000.0
2006-11-30 12:50:00,43.47,43.55,43.46,43.49,18800.0,25.9555,26.0032,25.9495,25.9674,18800.0
2006-11-30 13:00:00,43.51,43.52,43.47,43.47,20600.0,25.9794,25.9853,25.9555,25.9555,20600.0
2006-11-30 13:10:00,43.49,43.63,43.49,43.57,32800.0,25.9674,26.051,25.9674,26.0152,32800.0
2006-11-30 13:20:00,43.59,43.66,43.54,43.65,41000.0,26.0271,26.0689,25.9973,26.0629,41000.0
2006-11-30 13:30:00,43.65,43.68,43.55,43.55,46400.0,26.0629,26.0809,26.0032,26.0032,46400.0
2006-11-30 13:40:00,43.55,43.62,43.55,43.6,31000.0,26.0032,26.045,26.0032,26.0331,31000.0
2006-11-30 13:50:00,43.59,43.63,43.54,43.54,51800.0,26.0271,26.051,25.9973,25.9973,51800.0
2006-11-30 14:00:00,43.54,43.62,43.53,43.59,28400.0,25.9973,26.045,25.9913,26.0271,28400.0
2006-11-30 14:10:00,43.6,43.63,43.58,43.63,47600.0,26.0331,26.051,26.0211,26.051,47600.0
2006-11-30 14:20:00,43.64,43.66,43.6,43.65,39400.0,26.057,26.0689,26.0331,26.0629,39400.0
2006-11-30 14:30:00,43.65,43.74,43.6,43.71,83600.0,26.0629,26.1167,26.0331,26.0988,83600.0
2006-11-30 14:40:00,43.71,43.77,43.66,43.69,88800.0,26.0988,26.1346,26.0689,26.0868,88800.0
2006-11-30 14:50:00,43.69,43.7,43.62,43.63,97400.0,26.0868,26.0928,26.045,26.051,97400.0
2006-11-30 15:00:00,43.63,43.63,43.56,43.57,74400.0,26.051,26.051,26.0092,26.0152,74400.0
2006-11-30 15:10:00,43.57,43.59,43.51,43.51,123400.0,26.0152,26.0271,25.9794,25.9794,123400.0
2006-11-30 15:20:00,43.51,43.59,43.49,43.57,171400.0,25.9794,26.0271,25.9674,26.0152,171400.0
2006-11-30 15:30:00,43.57,43.58,43.49,43.5,177800.0,26.0152,26.0211,25.9674,25.9734,177800.0
2006-11-30 15:40:00,43.5,43.52,43.43,43.49,63600.0,25.9734,25.9853,25.9316,25.9674,63600.0
2006-11-30 15:50:00,43.48,43.49,43.37,43.37,136200.0,25.9614,25.9674,25.8958,25.8958,136200.0
2006-12-01 09:30:00,43.4,43.44,43.31,43.32,69800.0,25.9137,25.9376,25.8599,25.8659,69800.0
2006-12-01 09:40:00,43.33,43.43,43.21,43.4,75000.0,25.8719,25.9316,25.8002,25.9137,75000.0
2006-12-01 09:50:00,43.38,43.38,43.27,43.27,53400.0,25.9017,25.9017,25.836,25.836,53400.0
2006-12-01 10:00:00,43.25,43.26,42.87,42.88,170000.0,25.8241,25.8301,25.5972,25.6032,170000.0
2006-12-01 10:10:00,42.88,43.02,42.79,42.83,135400.0,25.6032,25.6868,25.5494,25.5733,135400.0
2006-12-01 10:20:00,42.8,42.99,42.75,42.87,74400.0,25.5554,25.6689,25.5256,25.5972,74400.0
2006-12-01 10:30:00,42.87,42.89,42.74,42.76,67600.0,25.5972,25.6092,25.5196,25.5315,67600.0
2006-12-01 10:40:00,42.74,42.76,42.62,42.72,125800.0,25.5196,25.5315,25.4479,25.5076,125800.0
2006-12-01 10:50:00,42.7,42.7,42.62,42.7,79400.0,25.4957,25.4957,25.4479,25.4957,79400.0
2006-12-01 11:00:00,42.68,42.72,42.66,42.67,79600.0,25.4838,25.5076,25.4718,25.4778,79600.0
2006-12-01 11:10:00,42.67,42.68,42.6,42.62,75400.0,25.4778,25.4838,25.436,25.4479,75400.0
2006-12-01 11:20:00,42.62,42.66,42.57,42.58,63600.0,25.4479,25.4718,25.4181,25.4241,63600.0
2006-12-01 11:30:00,42.58,42.67,42.55,42.67,44600.0,25.4241,25.4778,25.4061,25.4778,44600.0
2006-12-01 11:40:00,42.66,42.71,42.65,42.71,28000.0,25.4718,25.5017,25.4659,25.5017,28000.0
2006-12-01 11:50:00,42.72,42.81,42.7,42.81,54400.0,25.5076,25.5614,25.4957,25.5614,54400.0
2006-12-01 12:00:00,42.8,42.88,42.77,42.85,66200.0,25.5554,25.6032,25.5375,25.5853,66200.0
2006-12-01 12:10:00,42.85,42.85,42.76,42.79,44600.0,25.5853,25.5853,25.5315,25.5494,44600.0
2006-12-01 12:20:00,42.81,42.82,42.77,42.78,23600.0,25.5614,25.5674,25.5375,25.5435,23600.0
2006-12-01 12:30:00,42.79,42.84,42.79,42.83,24200.0,25.5494,25.5793,25.5494,25.5733,24200.0
2006-12-01 12:40:00,42.83,42.83,42.8,42.81,18200.0,25.5733,25.5733,25.5554,25.5614,18200.0
2006-12-01 12:50:00,42.81,42.81,42.74,42.76,22000.0,25.5614,25.5614,25.5196,25.5315,22000.0
2006-12-01 13:00:00,42.76,42.76,42.59,42.63,50400.0,25.5315,25.5315,25.43,25.4539,50400.0
2006-12-01 13:10:00,42.63,42.71,42.63,42.68,28000.0,25.4539,25.5017,25.4539,25.4838,28000.0
2006-12-01 13:20:00,42.68,42.72,42.59,42.6,31000.0,25.4838,25.5076,25.43,25.436,31000.0
2006-12-01 13:30:00,42.6,42.69,42.56,42.58,74200.0,25.436,25.4897,25.4121,25.4241,74200.0
2006-12-01 13:40:00,42.6,42.64,42.55,42.6,40800.0,25.436,25.4599,25.4061,25.436,40800.0
2006-12-01 13:50:00,42.59,42.63,42.51,42.6,58800.0,25.43,25.4539,25.3823,25.436,58800.0
2006-12-01 14:00:00,42.62,42.63,42.45,42.52,81800.0,25.4479,25.4539,25.3464,25.3882,81800.0
2006-12-01 14:10:00,42.52,42.55,42.42,42.44,83800.0,25.3882,25.4061,25.3285,25.3405,83800.0
2006-12-01 14:20:00,42.44,42.49,42.41,42.42,98200.0,25.3405,25.3703,25.3226,25.3285,98200.0
2006-12-01 14:30:00,42.44,42.46,42.3,42.34,116600.0,25.3405,25.3524,25.2569,25.2808,116600.0
2006-12-01 14:40:00,42.34,42.41,42.27,42.41,69800.0,25.2808,25.3226,25.239,25.3226,69800.0
2006-12-01 14:50:00,42.42,42.43,42.37,42.39,51400.0,25.3285,25.3345,25.2987,25.3106,51400.0
2006-12-01 15:00:00,42.39,42.53,42.38,42.52,59400.0,25.3106,25.3942,25.3046,25.3882,59400.0
2006-12-01 15:10:00,42.52,42.52,42.41,42.43,67600.0,25.3882,25.3882,25.3226,25.3345,67600.0
2006-12-01 15:20:00,42.43,42.45,42.38,42.43,114000.0,25.3345,25.3464,25.3046,25.3345,114000.0
2006-12-01 15:30:00,42.43,42.47,42.35,42.44,114800.0,25.3345,25.3584,25.2867,25.3405,114800.0
2006-12-01 15:40:00,42.44,42.58,42.44,42.56,119000.0,25.3405,25.4241,25.3405,25.4121,119000.0
2006-12-01 15:50:00,42.56,42.61,42.55,42.59,150000.0,25.4121,25.442,25.4061,25.43,150000.0
2006-12-04 09:30:00,42.89,42.9,42.69,42.71,171400.0,25.6092,25.6151,25.4897,25.5017,171400.0
2006-12-04 09:40:00,42.71,42.72,42.42,42.45,242200.0,25.5017,25.5076,25.3285,25.3464,242200.0
2006-12-04 09:50:00,42.45,42.5,42.38,42.44,206600.0,25.3464,25.3763,25.3046,25.3405,206600.0
2006-12-04 10:00:00,42.44,42.5,42.43,42.49,168600.0,25.3405,25.3763,25.3345,25.3703,168600.0
2006-12-04 10:10:00,42.49,42.49,42.44,42.48,72600.0,25.3703,25.3703,25.3405,25.3643,72600.0
2006-12-04 10:20:00,42.48,42.51,42.46,42.49,148800.0,25.3643,25.3823,25.3524,25.3703,148800.0
2006-12-04 10:30:00,42.49,42.5,42.42,42.47,66800.0,25.3703,25.3763,25.3285,25.3584,66800.0
2006-12-04 10:40:00,42.46,42.5,42.46,42.49,90600.0,25.3524,25.3763,25.3524,25.3703,90600.0
2006-12-04 10:50:00,42.5,42.5,42.49,42.49,91200.0,25.3763,25.3763,25.3703,25.3703,91200.0
2006-12-04 11:00:00,42.49,42.5,42.47,42.47,130000.0,25.3703,25.3763,25.3584,25.3584,130000.0
2006-12-04 11:10:00,42.47,42.5,42.46,42.49,194200.0,25.3584,25.3763,25.3524,25.3703,194200.0
2006-12-04 11:20:00,42.49,42.5,42.47,42.47,81400.0,25.3703,25.3763,25.3584,25.3584,81400.0
2006-12-04 11:30:00,42.48,42.51,42.44,42.49,65400.0,25.3643,25.3823,25.3405,25.3703,65400.0
2006-12-04 11:40:00,42.49,42.5,42.47,42.49,53200.0,25.3703,25.3763,25.3584,25.3703,53200.0
2006-12-04 11:50:00,42.49,42.5,42.47,42.47,60400.0,25.3703,25.3763,25.3584,25.3584,60400.0
2006-12-04 12:00:00,42.47,42.48,42.42,42.47,73600.0,25.3584,25.3643,25.3285,25.3584,73600.0
2006-12-04 12:10:00,42.47,42.5,42.47,42.49,120200.0,25.3584,25.3763,25.3584,25.3703,120200.0
2006-12-04 12:20:00,42.49,42.52,42.45,42.49,69000.0,25.3703,25.3882,25.3464,25.3703,69000.0
2006-12-04 12:30:00,42.48,42.54,42.44,42.54,107400.0,25.3643,25.4002,25.3405,25.4002,107400.0
2006-12-04 12:40:00,42.53,42.53,42.45,42.47,63000.0,25.3942,25.3942,25.3464,25.3584,63000.0
2006-12-04 12:50:00,42.46,42.48,42.45,42.48,89200.0,25.3524,25.3643,25.3464,25.3643,89200.0
2006-12-04 13:00:00,42.48,42.52,42.47,42.52,102200.0,25.3643,25.3882,25.3584,25.3882,102200.0
2006-12-04 13:10:00,42.53,42.55,42.48,42.5,119200.0,25.3942,25.4061,25.3643,25.3763,119200.0
2006-12-04 13:20:00,42.5,42.51,42.49,42.51,94400.0,25.3763,25.3823,25.3703,25.3823,94400.0
2006-12-04 13:30:00,42.51,42.51,42.48,42.5,125000.0,25.3823,25.3823,25.3643,25.3763,125000.0
2006-12-04 13:40:00,42.49,42.52,42.47,42.48,106400.0,25.3703,25.3882,25.3584,25.3643,106400.0
2006-12-04 13:50:00,42.47,42.49,42.45,42.49,238400.0,25.3584,25.3703,25.3464,25.3703,238400.0
2006-12-04 14:00:00,42.49,42.52,42.49,42.5,176800.0,25.3703,25.3882,25.3703,25.3763,176800.0
2006-12-04 14:10:00,42.51,42.52,42.49,42.52,112000.0,25.3823,25.3882,25.3703,25.3882,112000.0
2006-12-04 14:20:00,42.52,42.54,42.49,42.52,75400.0,25.3882,25.4002,25.3703,25.3882,75400.0
2006-12-04 14:30:00,42.52,42.56,42.52,42.56,71000.0,25.3882,25.4121,25.3882,25.4121,71000.0
2006-12-04 14:40:00,42.55,42.6,42.54,42.6,106600.0,25.4061,25.436,25.4002,25.436,106600.0
2006-12-04 14:50:00,42.6,42.76,42.6,42.74,122800.0,25.436,25.5315,25.436,25.5196,122800.0
2006-12-04 15:00:00,42.74,42.76,42.7,42.71,168400.0,25.5196,25.5315,25.4957,25.5017,168400.0
2006-12-04 15:10:00,42.71,42.76,42.71,42.75,131200.0,25.5017,25.5315,25.5017,25.5256,131200.0
2006-12-04 15:20:00,42.74,42.76,42.73,42.74,99200.0,25.5196,25.5315,25.5136,25.5196,99200.0
2006-12-04 15:30:00,42.74,42.75,42.63,42.73,153800.0,25.5196,25.5256,25.4539,25.5136,153800.0
2006-12-04 15:40:00,42.73,42.74,42.59,42.59,119200.0,25.5136,25.5196,25.43,25.43,119200.0
2006-12-04 15:50:00,42.59,42.62,42.55,42.57,177600.0,25.43,25.4479,25.4061,25.4181,177600.0
2006-12-05 09:30:00,43.26,43.27,42.97,42.99,318400.0,25.8301,25.836,25.6569,25.6689,318400.0
2006-12-05 09:40:00,42.99,43.19,42.99,43.13,192400.0,25.6689,25.7883,25.6689,25.7525,192400.0
2006-12-05 09:50:00,43.13,43.15,42.95,42.95,232800.0,25.7525,25.7644,25.645,25.645,232800.0
2006-12-05 10:00:00,42.95,43.2,42.95,43.2,225200.0,25.645,25.7943,25.645,25.7943,225200.0
2006-12-05 10:10:00,43.2,43.35,43.19,43.28,145800.0,25.7943,25.8838,25.7883,25.842,145800.0
2006-12-05 10:20:00,43.28,43.28,43.15,43.22,114600.0,25.842,25.842,25.7644,25.8062,114600.0
2006-12-05 10:30:00,43.21,43.24,43.17,43.21,103200.0,25.8002,25.8181,25.7763,25.8002,103200.0
2006-12-05 10:40:00,43.21,43.23,43.1,43.16,143200.0,25.8002,25.8122,25.7345,25.7704,143200.0
2006-12-05 10:50:00,43.16,43.27,43.16,43.27,81600.0,25.7704,25.836,25.7704,25.836,81600.0
2006-12-05 11:00:00,43.26,43.33,43.22,43.24,86400.0,25.8301,25.8719,25.8062,25.8181,86400.0
2006-12-05 11:10:00,43.24,43.29,43.23,43.25,74400.0,25.8181,25.848,25.8122,25.8241,74400.0
2006-12-05 11:20:00,43.25,43.26,43.18,43.26,60600.0,25.8241,25.8301,25.7823,25.8301,60600.0
2006-12-05 11:30:00,43.27,43.34,43.25,43.34,89800.0,25.836,25.8778,25.8241,25.8778,89800.0
2006-12-05 11:40:00,43.33,43.38,43.33,43.37,124000.0,25.8719,25.9017,25.8719,25.8958,124000.0
2006-12-05 11:50:00,43.37,43.39,43.34,43.34,107000.0,25.8958,25.9077,25.8778,25.8778,107000.0
2006-12-05 12:00:00,43.33,43.35,43.27,43.31,100800.0,25.8719,25.8838,25.836,25.8599,100800.0
2006-12-05 12:10:00,43.31,43.41,43.31,43.38,92200.0,25.8599,25.9196,25.8599,25.9017,92200.0
2006-12-05 12:20:00,43.38,43.42,43.32,43.33,71600.0,25.9017,25.9256,25.8659,25.8719,71600.0
2006-12-05 12:30:00,43.33,43.37,43.3,43.33,82600.0,25.8719,25.8958,25.854,25.8719,82600.0
2006-12-05 12:40:00,43.33,43.35,43.3,43.33,63000.0,25.8719,25.8838,25.854,25.8719,63000.0
2006-12-05 12:50:00,43.33,43.42,43.31,43.38,71600.0,25.8719,25.9256,25.8599,25.9017,71600.0
2006-12-05 13:00:00,43.38,43.38,43.3,43.3,64800.0,25.9017,25.9017,25.854,25.854,64800.0
2006-12-05 13:10:00,43.31,43.34,43.29,43.3,56200.0,25.8599,25.8778,25.848,25.854,56200.0
2006-12-05 13:20:00,43.3,43.3,43.17,43.22,83400.0,25.854,25.854,25.7763,25.8062,83400.0
2006-12-05 13:30:00,43.22,43.24,43.18,43.19,40400.0,25.8062,25.8181,25.7823,25.7883,40400.0
2006-12-05 13:40:00,43.19,43.23,43.18,43.21,38600.0,25.7883,25.8122,25.7823,25.8002,38600.0
2006-12-05 13:50:00,43.21,43.22,43.15,43.16,29800.0,25.8002,25.8062,25.7644,25.7704,29800.0
2006-12-05 14:00:00,43.16,43.21,43.16,43.18,74600.0,25.7704,25.8002,25.7704,25.7823,74600.0
2006-12-05 14:10:00,43.19,43.22,43.15,43.22,71400.0,25.7883,25.8062,25.7644,25.8062,71400.0
2006-12-05 14:20:00,43.23,43.26,43.15,43.21,101000.0,25.8122,25.8301,25.7644,25.8002,101000.0
2006-12-05 14:30:00,43.21,43.26,43.17,43.26,50600.0,25.8002,25.8301,25.7763,25.8301,50600.0
2006-12-05 14:40:00,43.27,43.27,43.2,43.23,76800.0,25.836,25.836,25.7943,25.8122,76800.0
2006-12-05 14:50:00,43.23,43.31,43.23,43.3,78800.0,25.8122,25.8599,25.8122,25.854,78800.0
2006-12-05 15:00:00,43.3,43.35,43.24,43.27,102000.0,25.854,25.8838,25.8181,25.836,102000.0
2006-12-05 15:10:00,43.27,43.33,43.22,43.27,97000.0,25.836,25.8719,25.8062,25.836,97000.0
2006-12-05 15:20:00,43.27,43.3,43.27,43.27,42000.0,25.836,25.854,25.836,25.836,42000.0
2006-12-05 15:30:00,43.28,43.35,43.25,43.34,111000.0,25.842,25.8838,25.8241,25.8778,111000.0
2006-12-05 15:40:00,43.33,43.4,43.3,43.38,116800.0,25.8719,25.9137,25.854,25.9017,116800.0
2006-12-05 15:50:00,43.38,43.42,43.37,43.41,206000.0,25.9017,25.9256,25.8958,25.9196,206000.0
2006-12-06 09:30:00,43.47,43.47,43.3,43.42,134400.0,25.9555,25.9555,25.854,25.9256,134400.0
2006-12-06 09:40:00,43.42,43.43,43.31,43.32,136200.0,25.9256,25.9316,25.8599,25.8659,136200.0
2006-12-06 09:50:00,43.32,43.35,43.17,43.18,56400.0,25.8659,25.8838,25.7763,25.7823,56400.0
2006-12-06 10:00:00,43.18,43.18,43.02,43.02,115800.0,25.7823,25.7823,25.6868,25.6868,115800.0
2006-12-06 10:10:00,43.01,43.07,42.99,43.04,92600.0,25.6808,25.7166,25.6689,25.6987,92600.0
2006-12-06 10:20:00,43.05,43.21,43.05,43.18,104200.0,25.7047,25.8002,25.7047,25.7823,104200.0
2006-12-06 10:30:00,43.18,43.18,42.98,42.99,85200.0,25.7823,25.7823,25.6629,25.6689,85200.0
2006-12-06 10:40:00,42.98,43.16,42.93,43.15,136800.0,25.6629,25.7704,25.633,25.7644,136800.0
2006-12-06 10:50:00,43.15,43.17,43.13,43.13,161600.0,25.7644,25.7763,25.7525,25.7525,161600.0
2006-12-06 11:00:00,43.13,43.13,43.07,43.12,53000.0,25.7525,25.7525,25.7166,25.7465,53000.0
2006-12-06 11:10:00,43.12,43.12,43.06,43.09,66400.0,25.7465,25.7465,25.7107,25.7286,66400.0
2006-12-06 11:20:00,43.09,43.1,43.05,43.07,54000.0,25.7286,25.7345,25.7047,25.7166,54000.0
2006-12-06 11:30:00,43.06,43.09,43.05,43.08,46400.0,25.7107,25.7286,25.7047,25.7226,46400.0
2006-12-06 11:40:00,43.07,43.13,43.06,43.11,99200.0,25.7166,25.7525,25.7107,25.7405,99200.0
2006-12-06 11:50:00,43.11,43.13,43.09,43.1,44800.0,25.7405,25.7525,25.7286,25.7345,44800.0
2006-12-06 12:00:00,43.09,43.13,43.07,43.09,103200.0,25.7286,25.7525,25.7166,25.7286,103200.0
2006-12-06 12:10:00,43.1,43.13,43.08,43.11,62000.0,25.7345,25.7525,25.7226,25.7405,62000.0
2006-12-06 12:20:00,43.1,43.1,43.04,43.07,55600.0,25.7345,25.7345,25.6987,25.7166,55600.0
2006-12-06 12:30:00,43.07,43.09,43.05,43.07,26200.0,25.7166,25.7286,25.7047,25.7166,26200.0
2006-12-06 12:40:00,43.07,43.09,43.05,43.06,39800.0,25.7166,25.7286,25.7047,25.7107,39800.0
2006-12-06 12:50:00,43.06,43.1,43.06,43.09,29000.0,25.7107,25.7345,25.7107,25.7286,29000.0
2006-12-06 13:00:00,43.09,43.19,43.08,43.17,70400.0,25.7286,25.7883,25.7226,25.7763,70400.0
2006-12-06 13:10:00,43.16,43.17,43.1,43.11,70600.0,25.7704,25.7763,25.7345,25.7405,70600.0
2006-12-06 13:20:00,43.12,43.14,43.1,43.12,54000.0,25.7465,25.7584,25.7345,25.7465,54000.0
2006-12-06 13:30:00,43.11,43.13,43.1,43.11,59400.0,25.7405,25.7525,25.7345,25.7405,59400.0
2006-12-06 13:40:00,43.1,43.12,43.09,43.09,60000.0,25.7345,25.7465,25.7286,25.7286,60000.0
2006-12-06 13:50:00,43.09,43.11,43.08,43.1,60200.0,25.7286,25.7405,25.7226,25.7345,60200.0
2006-12-06 14:00:00,43.09,43.1,43.05,43.07,51000.0,25.7286,25.7345,25.7047,25.7166,51000.0
2006-12-06 14:10:00,43.07,43.09,43.04,43.09,29000.0,25.7166,25.7286,25.6987,25.7286,29000.0
2006-12-06 14:20:00,43.1,43.14,43.1,43.1,45000.0,25.7345,25.7584,25.7345,25.7345,45000.0
2006-12-06 14:30:00,43.1,43.11,43.02,43.04,60400.0,25.7345,25.7405,25.6868,25.6987,60400.0
2006-12-06 14:40:00,43.04,43.09,43.04,43.06,71000.0,25.6987,25.7286,25.6987,25.7107,71000.0
2006-12-06 14:50:00,43.06,43.09,43.03,43.05,60000.0,25.7107,25.7286,25.6927,25.7047,60000.0
2006-12-06 15:00:00,43.05,43.08,43.02,43.05,54800.0,25.7047,25.7226,25.6868,25.7047,54800.0
2006-12-06 15:10:00,43.05,43.05,43.01,43.01,84400.0,25.7047,25.7047,25.6808,25.6808,84400.0
2006-12-06 15:20:00,43.01,43.03,42.99,43.01,79800.0,25.6808,25.6927,25.6689,25.6808,79800.0
2006-12-06 15:30:00,43.01,43.1,43.01,43.09,71000.0,25.6808,25.7345,25.6808,25.7286,71000.0
2006-12-06 15:40:00,43.09,43.1,43.04,43.06,58800.0,25.7286,25.7345,25.6987,25.7107,58800.0
2006-12-06 15:50:00,43.06,43.12,43.06,43.08,87400.0,25.7107,25.7465,25.7107,25.7226,87400.0
2006-12-07 09:30:00,43.45,43.63,43.38,43.63,151600.0,25.9435,26.051,25.9017,26.051,151600.0
2006-12-07 09:40:00,43.63,43.72,43.56,43.71,101200.0,26.051,26.1047,26.0092,26.0988,101200.0
2006-12-07 09:50:00,43.71,43.81,43.59,43.59,98000.0,26.0988,26.1585,26.0271,26.0271,98000.0
2006-12-07 10:00:00,43.59,43.6,43.38,43.44,68000.0,26.0271,26.0331,25.9017,25.9376,68000.0
2006-12-07 10:10:00,43.41,43.42,43.26,43.32,75200.0,25.9196,25.9256,25.8301,25.8659,75200.0
2006-12-07 10:20:00,43.31,43.52,43.31,43.43,85000.0,25.8599,25.9853,25.8599,25.9316,85000.0
2006-12-07 10:30:00,43.42,43.42,43.34,43.36,36200.0,25.9256,25.9256,25.8778,25.8898,36200.0
2006-12-07 10:40:00,43.35,43.38,42.97,43.11,144000.0,25.8838,25.9017,25.6569,25.7405,144000.0
2006-12-07 10:50:00,43.11,43.18,43.11,43.12,74000.0,25.7405,25.7823,25.7405,25.7465,74000.0
2006-12-07 11:00:00,43.11,43.14,43.04,43.04,58400.0,25.7405,25.7584,25.6987,25.6987,58400.0
2006-12-07 11:10:00,43.04,43.04,42.99,43.01,89200.0,25.6987,25.6987,25.6689,25.6808,89200.0
2006-12-07 11:20:00,43.01,43.01,42.98,42.99,69000.0,25.6808,25.6808,25.6629,25.6689,69000.0
2006-12-07 11:30:00,43.0,43.1,43.0,43.1,53200.0,25.6748,25.7345,25.6748,25.7345,53200.0
2006-12-07 11:40:00,43.1,43.1,43.05,43.08,41800.0,25.7345,25.7345,25.7047,25.7226,41800.0
2006-12-07 11:50:00,43.08,43.16,43.08,43.13,42400.0,25.7226,25.7704,25.7226,25.7525,42400.0
2006-12-07 12:00:00,43.13,43.18,43.09,43.12,36400.0,25.7525,25.7823,25.7286,25.7465,36400.0
2006-12-07 12:10:00,43.12,43.17,43.09,43.17,43400.0,25.7465,25.7763,25.7286,25.7763,43400.0
2006-12-07 12:20:00,43.17,43.27,43.17,43.24,64600.0,25.7763,25.836,25.7763,25.8181,64600.0
2006-12-07 12:30:00,43.24,43.24,43.21,43.21,31400.0,25.8181,25.8181,25.8002,25.8002,31400.0
2006-12-07 12:40:00,43.22,43.27,43.2,43.22,31600.0,25.8062,25.836,25.7943,25.8062,31600.0
2006-12-07 12:50:00,43.21,43.26,43.17,43.24,67000.0,25.8002,25.8301,25.7763,25.8181,67000.0
2006-12-07 13:00:00,43.23,43.24,43.2,43.2,46600.0,25.8122,25.8181,25.7943,25.7943,46600.0
2006-12-07 13:10:00,43.19,43.24,43.19,43.24,21000.0,25.7883,25.8181,25.7883,25.8181,21000.0
2006-12-07 13:20:00,43.23,43.26,43.21,43.24,62800.0,25.8122,25.8301,25.8002,25.8181,62800.0
2006-12-07 13:30:00,43.24,43.27,43.22,43.22,39600.0,25.8181,25.836,25.8062,25.8062,39600.0
2006-12-07 13:40:00,43.22,43.23,43.17,43.21,35200.0,25.8062,25.8122,25.7763,25.8002,35200.0
2006-12-07 13:50:00,43.22,43.22,43.12,43.13,40000.0,25.8062,25.8062,25.7465,25.7525,40000.0
2006-12-07 14:00:00,43.13,43.13,43.07,43.09,40600.0,25.7525,25.7525,25.7166,25.7286,40600.0
2006-12-07 14:10:00,43.07,43.11,43.05,43.08,41800.0,25.7166,25.7405,25.7047,25.7226,41800.0
2006-12-07 14:20:00,43.08,43.08,42.99,43.0,49600.0,25.7226,25.7226,25.6689,25.6748,49600.0
2006-12-07 14:30:00,42.99,43.07,42.99,43.07,34400.0,25.6689,25.7166,25.6689,25.7166,34400.0
2006-12-07 14:40:00,43.07,43.11,43.07,43.08,39400.0,25.7166,25.7405,25.7166,25.7226,39400.0
2006-12-07 14:50:00,43.09,43.1,43.04,43.04,44600.0,25.7286,25.7345,25.6987,25.6987,44600.0
2006-12-07 15:00:00,43.04,43.05,42.98,43.0,64000.0,25.6987,25.7047,25.6629,25.6748,64000.0
2006-12-07 15:10:00,43.0,43.06,42.99,43.06,59200.0,25.6748,25.7107,25.6689,25.7107,59200.0
2006-12-07 15:20:00,43.06,43.11,43.05,43.06,111400.0,25.7107,25.7405,25.7047,25.7107,111400.0
2006-12-07 15:30:00,43.06,43.07,43.01,43.02,64400.0,25.7107,25.7166,25.6808,25.6868,64400.0
2006-12-07 15:40:00,43.02,43.12,43.02,43.1,82400.0,25.6868,25.7465,25.6868,25.7345,82400.0
2006-12-07 15:50:00,43.1,43.12,43.05,43.08,187600.0,25.7345,25.7465,25.7047,25.7226,187600.0
2006-12-08 09:30:00,43.2,43.38,43.19,43.28,64600.0,25.7943,25.9017,25.7883,25.842,64600.0
2006-12-08 09:40:00,43.28,43.51,43.28,43.48,68800.0,25.842,25.9794,25.842,25.9614,68800.0
2006-12-08 09:50:00,43.47,43.47,43.25,43.3,58600.0,25.9555,25.9555,25.8241,25.854,58600.0
2006-12-08 10:00:00,43.3,43.3,43.09,43.1,60800.0,25.854,25.854,25.7286,25.7345,60800.0
2006-12-08 10:10:00,43.1,43.13,43.06,43.06,47000.0,25.7345,25.7525,25.7107,25.7107,47000.0
2006-12-08 10:20:00,43.06,43.09,43.02,43.05,259800.0,25.7107,25.7286,25.6868,25.7047,259800.0
2006-12-08 10:30:00,43.05,43.1,42.99,43.08,67400.0,25.7047,25.7345,25.6689,25.7226,67400.0
2006-12-08 10:40:00,43.09,43.12,43.05,43.09,35400.0,25.7286,25.7465,25.7047,25.7286,35400.0
2006-12-08 10:50:00,43.09,43.19,43.08,43.15,152600.0,25.7286,25.7883,25.7226,25.7644,152600.0
2006-12-08 11:00:00,43.15,43.18,43.08,43.1,71800.0,25.7644,25.7823,25.7226,25.7345,71800.0
2006-12-08 11:10:00,43.1,43.13,43.07,43.08,63400.0,25.7345,25.7525,25.7166,25.7226,63400.0
2006-12-08 11:20:00,43.08,43.12,43.05,43.09,49600.0,25.7226,25.7465,25.7047,25.7286,49600.0
2006-12-08 11:30:00,43.1,43.14,43.08,43.1,75600.0,25.7345,25.7584,25.7226,25.7345,75600.0
2006-12-08 11:40:00,43.1,43.12,43.05,43.09,44600.0,25.7345,25.7465,25.7047,25.7286,44600.0
2006-12-08 11:50:00,43.07,43.13,43.05,43.1,50200.0,25.7166,25.7525,25.7047,25.7345,50200.0
2006-12-08 12:00:00,43.1,43.12,43.09,43.1,38800.0,25.7345,25.7465,25.7286,25.7345,38800.0
2006-12-08 12:10:00,43.1,43.1,43.04,43.04,42000.0,25.7345,25.7345,25.6987,25.6987,42000.0
2006-12-08 12:20:00,43.04,43.08,43.04,43.07,33600.0,25.6987,25.7226,25.6987,25.7166,33600.0
2006-12-08 12:30:00,43.06,43.08,42.98,43.01,65200.0,25.7107,25.7226,25.6629,25.6808,65200.0
2006-12-08 12:40:00,43.0,43.03,42.98,42.99,46200.0,25.6748,25.6927,25.6629,25.6689,46200.0
2006-12-08 12:50:00,42.99,43.0,42.98,42.98,32200.0,25.6689,25.6748,25.6629,25.6629,32200.0
2006-12-08 13:00:00,42.98,42.98,42.93,42.93,44600.0,25.6629,25.6629,25.633,25.633,44600.0
2006-12-08 13:10:00,42.93,42.94,42.89,42.93,66200.0,25.633,25.639,25.6092,25.633,66200.0
2006-12-08 13:20:00,42.94,42.96,42.9,42.91,39400.0,25.639,25.651,25.6151,25.6211,39400.0
2006-12-08 13:30:00,42.9,43.04,42.88,43.03,82200.0,25.6151,25.6987,25.6032,25.6927,82200.0
2006-12-08 13:40:00,43.02,43.03,42.99,43.02,25200.0,25.6868,25.6927,25.6689,25.6868,25200.0
2006-12-08 13:50:00,43.02,43.02,42.99,43.01,27600.0,25.6868,25.6868,25.6689,25.6808,27600.0
2006-12-08 14:00:00,43.0,43.07,42.99,43.02,24800.0,25.6748,25.7166,25.6689,25.6868,24800.0
2006-12-08 14:10:00,43.02,43.04,42.99,43.01,28200.0,25.6868,25.6987,25.6689,25.6808,28200.0
2006-12-08 14:20:00,43.01,43.02,42.99,43.0,43400.0,25.6808,25.6868,25.6689,25.6748,43400.0
2006-12-08 14:30:00,43.0,43.02,42.99,42.99,38200.0,25.6748,25.6868,25.6689,25.6689,38200.0
2006-12-08 14:40:00,43.0,43.06,42.99,43.01,36800.0,25.6748,25.7107,25.6689,25.6808,36800.0
2006-12-08 14:50:00,43.02,43.08,42.99,42.99,55600.0,25.6868,25.7226,25.6689,25.6689,55600.0
2006-12-08 15:00:00,42.99,43.04,42.99,43.04,43800.0,25.6689,25.6987,25.6689,25.6987,43800.0
2006-12-08 15:10:00,43.04,43.05,42.99,43.01,22000.0,25.6987,25.7047,25.6689,25.6808,22000.0
2006-12-08 15:20:00,43.02,43.02,42.99,43.01,55200.0,25.6868,25.6868,25.6689,25.6808,55200.0
2006-12-08 15:30:00,43.01,43.02,42.99,43.0,65000.0,25.6808,25.6868,25.6689,25.6748,65000.0
2006-12-08 15:40:00,43.0,43.02,42.99,43.0,73400.0,25.6748,25.6868,25.6689,25.6748,73400.0
2006-12-08 15:50:00,42.99,43.06,42.99,43.05,86200.0,25.6689,25.7107,25.6689,25.7047,86200.0
2006-12-11 09:30:00,43.06,43.12,42.96,42.99,119600.0,25.7107,25.7465,25.651,25.6689,119600.0
2006-12-11 09:40:00,42.99,43.1,42.99,43.05,57600.0,25.6689,25.7345,25.6689,25.7047,57600.0
2006-12-11 09:50:00,43.05,43.08,43.02,43.02,90800.0,25.7047,25.7226,25.6868,25.6868,90800.0
2006-12-11 10:00:00,43.04,43.04,42.81,42.86,237800.0,25.6987,25.6987,25.5614,25.5912,237800.0
2006-12-11 10:10:00,42.86,43.11,42.86,43.05,121800.0,25.5912,25.7405,25.5912,25.7047,121800.0
2006-12-11 10:20:00,43.05,43.07,42.97,43.04,134000.0,25.7047,25.7166,25.6569,25.6987,134000.0
2006-12-11 10:30:00,43.04,43.06,42.99,42.99,63800.0,25.6987,25.7107,25.6689,25.6689,63800.0
2006-12-11 10:40:00,42.99,43.02,42.87,42.87,36000.0,25.6689,25.6868,25.5972,25.5972,36000.0
2006-12-11 10:50:00,42.86,42.87,42.77,42.83,62800.0,25.5912,25.5972,25.5375,25.5733,62800.0
2006-12-11 11:00:00,42.83,42.85,42.82,42.84,76600.0,25.5733,25.5853,25.5674,25.5793,76600.0
2006-12-11 11:10:00,42.84,42.95,42.82,42.95,160600.0,25.5793,25.645,25.5674,25.645,160600.0
2006-12-11 11:20:00,42.95,43.01,42.95,42.99,48200.0,25.645,25.6808,25.645,25.6689,48200.0
2006-12-11 11:30:00,42.99,43.01,42.99,42.99,69600.0,25.6689,25.6808,25.6689,25.6689,69600.0
2006-12-11 11:40:00,43.0,43.01,42.99,42.99,36600.0,25.6748,25.6808,25.6689,25.6689,36600.0
2006-12-11 11:50:00,43.0,43.02,42.99,42.99,39600.0,25.6748,25.6868,25.6689,25.6689,39600.0
2006-12-11 12:00:00,42.99,42.99,42.85,42.86,26200.0,25.6689,25.6689,25.5853,25.5912,26200.0
2006-12-11 12:10:00,42.87,42.87,42.77,42.77,46200.0,25.5972,25.5972,25.5375,25.5375,46200.0
2006-12-11 12:20:00,42.77,42.85,42.75,42.85,54600.0,25.5375,25.5853,25.5256,25.5853,54600.0
2006-12-11 12:30:00,42.85,42.93,42.85,42.92,37800.0,25.5853,25.633,25.5853,25.6271,37800.0
2006-12-11 12:40:00,42.93,42.95,42.91,42.95,34200.0,25.633,25.645,25.6211,25.645,34200.0
2006-12-11 12:50:00,42.96,42.98,42.94,42.96,32000.0,25.651,25.6629,25.639,25.651,32000.0
2006-12-11 13:00:00,42.96,42.96,42.79,42.82,31000.0,25.651,25.651,25.5494,25.5674,31000.0
2006-12-11 13:10:00,42.81,42.91,42.81,42.89,39800.0,25.5614,25.6211,25.5614,25.6092,39800.0
2006-12-11 13:20:00,42.89,42.91,42.88,42.88,30200.0,25.6092,25.6211,25.6032,25.6032,30200.0
2006-12-11 13:30:00,42.88,42.9,42.85,42.88,50000.0,25.6032,25.6151,25.5853,25.6032,50000.0
2006-12-11 13:40:00,42.88,42.91,42.88,42.91,22000.0,25.6032,25.6211,25.6032,25.6211,22000.0
2006-12-11 13:50:00,42.91,42.95,42.91,42.93,23200.0,25.6211,25.645,25.6211,25.633,23200.0
2006-12-11 14:00:00,42.92,42.94,42.91,42.92,34000.0,25.6271,25.639,25.6211,25.6271,34000.0
2006-12-11 14:10:00,42.91,42.92,42.9,42.91,24600.0,25.6211,25.6271,25.6151,25.6211,24600.0
2006-12-11 14:20:00,42.91,42.92,42.91,42.91,32400.0,25.6211,25.6271,25.6211,25.6211,32400.0
2006-12-11 14:30:00,42.92,42.94,42.91,42.94,37200.0,25.6271,25.639,25.6211,25.639,37200.0
2006-12-11 14:40:00,42.94,42.94,42.92,42.93,43800.0,25.639,25.639,25.6271,25.633,43800.0
2006-12-11 14:50:00,42.93,42.96,42.87,42.88,56600.0,25.633,25.651,25.5972,25.6032,56600.0
2006-12-11 15:00:00,42.88,42.9,42.87,42.88,77600.0,25.6032,25.6151,25.5972,25.6032,77600.0
2006-12-11 15:10:00,42.88,42.91,42.88,42.91,65800.0,25.6032,25.6211,25.6032,25.6211,65800.0
2006-12-11 15:20:00,42.91,42.91,42.88,42.88,64600.0,25.6211,25.6211,25.6032,25.6032,64600.0
2006-12-11 15:30:00,42.89,42.9,42.87,42.89,116600.0,25.6092,25.6151,25.5972,25.6092,116600.0
2006-12-11 15:40:00,42.9,42.9,42.8,42.8,66600.0,25.6151,25.6151,25.5554,25.5554,66600.0
2006-12-11 15:50:00,42.8,42.86,42.77,42.86,151000.0,25.5554,25.5912,25.5375,25.5912,151000.0
2006-12-12 09:30:00,42.99,43.1,42.84,43.1,112400.0,25.6689,25.7345,25.5793,25.7345,112400.0
2006-12-12 09:40:00,43.1,43.16,42.98,42.98,56700.0,25.7345,25.7704,25.6629,25.6629,56700.0
2006-12-12 09:50:00,42.98,43.04,42.92,43.0,112900.0,25.6629,25.6987,25.6271,25.6748,112900.0
2006-12-12 10:00:00,43.0,43.02,42.93,42.99,78000.0,25.6748,25.6868,25.633,25.6689,78000.0
2006-12-12 10:10:00,42.99,43.05,42.95,43.03,66600.0,25.6689,25.7047,25.645,25.6927,66600.0
2006-12-12 10:20:00,43.03,43.07,42.98,43.01,102800.0,25.6927,25.7166,25.6629,25.6808,102800.0
2006-12-12 10:30:00,43.01,43.03,42.97,43.01,90400.0,25.6808,25.6927,25.6569,25.6808,90400.0
2006-12-12 10:40:00,43.01,43.03,42.98,43.0,76400.0,25.6808,25.6927,25.6629,25.6748,76400.0
2006-12-12 10:50:00,43.0,43.0,42.89,42.9,46400.0,25.6748,25.6748,25.6092,25.6151,46400.0
2006-12-12 11:00:00,42.88,42.97,42.85,42.97,61800.0,25.6032,25.6569,25.5853,25.6569,61800.0
2006-12-12 11:10:00,42.97,43.02,42.96,43.02,77800.0,25.6569,25.6868,25.651,25.6868,77800.0
2006-12-12 11:20:00,43.02,43.03,43.01,43.01,34600.0,25.6868,25.6927,25.6808,25.6808,34600.0
2006-12-12 11:30:00,43.02,43.04,42.99,43.04,84700.0,25.6868,25.6987,25.6689,25.6987,84700.0
2006-12-12 11:40:00,43.03,43.03,42.99,43.01,56600.0,25.6927,25.6927,25.6689,25.6808,56600.0
2006-12-12 11:50:00,43.01,43.04,42.99,43.02,85900.0,25.6808,25.6987,25.6689,25.6868,85900.0
2006-12-12 12:00:00,43.02,43.03,42.98,42.98,93000.0,25.6868,25.6927,25.6629,25.6629,93000.0
2006-12-12 12:10:00,42.98,42.99,42.84,42.89,97700.0,25.6629,25.6689,25.5793,25.6092,97700.0
2006-12-12 12:20:00,42.86,42.9,42.77,42.87,92300.0,25.5912,25.6151,25.5375,25.5972,92300.0
2006-12-12 12:30:00,42.86,42.91,42.84,42.91,30300.0,25.5912,25.6211,25.5793,25.6211,30300.0
2006-12-12 12:40:00,42.9,42.91,42.86,42.88,25000.0,25.6151,25.6211,25.5912,25.6032,25000.0
2006-12-12 12:50:00,42.88,42.9,42.85,42.85,20100.0,25.6032,25.6151,25.5853,25.5853,20100.0
2006-12-12 13:00:00,42.85,42.89,42.8,42.8,76200.0,25.5853,25.6092,25.5554,25.5554,76200.0
2006-12-12 13:10:00,42.8,42.85,42.78,42.81,27700.0,25.5554,25.5853,25.5435,25.5614,27700.0
2006-12-12 13:20:00,42.81,42.9,42.81,42.9,92800.0,25.5614,25.6151,25.5614,25.6151,92800.0
2006-12-12 13:30:00,42.9,42.92,42.85,42.87,96500.0,25.6151,25.6271,25.5853,25.5972,96500.0
2006-12-12 13:40:00,42.87,42.9,42.85,42.88,40200.0,25.5972,25.6151,25.5853,25.6032,40200.0
2006-12-12 13:50:00,42.89,42.91,42.88,42.9,132800.0,25.6092,25.6211,25.6032,25.6151,132800.0
2006-12-12 14:00:00,42.9,42.95,42.83,42.83,89300.0,25.6151,25.645,25.5733,25.5733,89300.0
2006-12-12 14:10:00,42.83,43.05,42.8,43.04,125700.0,25.5733,25.7047,25.5554,25.6987,125700.0
2006-12-12 14:20:00,43.04,43.12,43.02,43.07,157800.0,25.6987,25.7465,25.6868,25.7166,157800.0
2006-12-12 14:30:00,43.08,43.09,42.98,43.03,116300.0,25.7226,25.7286,25.6629,25.6927,116300.0
2006-12-12 14:40:00,43.03,43.08,43.01,43.03,54100.0,25.6927,25.7226,25.6808,25.6927,54100.0
2006-12-12 14:50:00,43.02,43.04,42.98,43.03,176100.0,25.6868,25.6987,25.6629,25.6927,176100.0
2006-12-12 15:00:00,43.02,43.06,43.0,43.05,155600.0,25.6868,25.7107,25.6748,25.7047,155600.0
2006-12-12 15:10:00,43.04,43.1,43.04,43.06,79700.0,25.6987,25.7345,25.6987,25.7107,79700.0
2006-12-12 15:20:00,43.06,43.07,43.0,43.02,73000.0,25.7107,25.7166,25.6748,25.6868,73000.0
2006-12-12 15:30:00,43.02,43.04,42.98,43.03,130400.0,25.6868,25.6987,25.6629,25.6927,130400.0
2006-12-12 15:40:00,43.02,43.08,43.01,43.06,116200.0,25.6868,25.7226,25.6808,25.7107,116200.0
2006-12-12 15:50:00,43.06,43.06,42.99,43.0,124600.0,25.7107,25.7107,25.6689,25.6748,124600.0
2006-12-13 09:30:00,43.31,43.41,43.15,43.36,218800.0,25.8599,25.9196,25.7644,25.8898,218800.0
2006-12-13 09:40:00,43.35,43.48,43.31,43.37,122200.0,25.8838,25.9614,25.8599,25.8958,122200.0
2006-12-13 09:50:00,43.39,43.46,43.35,43.41,92800.0,25.9077,25.9495,25.8838,25.9196,92800.0
2006-12-13 10:00:00,43.39,43.43,43.3,43.34,86500.0,25.9077,25.9316,25.854,25.8778,86500.0
2006-12-13 10:10:00,43.34,43.37,43.3,43.3,70700.0,25.8778,25.8958,25.854,25.854,70700.0
2006-12-13 10:20:00,43.3,43.42,43.3,43.3,76100.0,25.854,25.9256,25.854,25.854,76100.0
2006-12-13 10:30:00,43.3,43.3,43.2,43.23,69700.0,25.854,25.854,25.7943,25.8122,69700.0
2006-12-13 10:40:00,43.24,43.31,43.2,43.21,43100.0,25.8181,25.8599,25.7943,25.8002,43100.0
2006-12-13 10:50:00,43.21,43.32,43.21,43.31,38500.0,25.8002,25.8659,25.8002,25.8599,38500.0
2006-12-13 11:00:00,43.31,43.39,43.3,43.32,79900.0,25.8599,25.9077,25.854,25.8659,79900.0
2006-12-13 11:10:00,43.32,43.32,43.25,43.26,31300.0,25.8659,25.8659,25.8241,25.8301,31300.0
2006-12-13 11:20:00,43.25,43.35,43.23,43.34,45900.0,25.8241,25.8838,25.8122,25.8778,45900.0
2006-12-13 11:30:00,43.33,43.34,43.3,43.31,30000.0,25.8719,25.8778,25.854,25.8599,30000.0
2006-12-13 11:40:00,43.3,43.31,43.28,43.28,53600.0,25.854,25.8599,25.842,25.842,53600.0
2006-12-13 11:50:00,43.29,43.33,43.28,43.3,59600.0,25.848,25.8719,25.842,25.854,59600.0
2006-12-13 12:00:00,43.3,43.32,43.27,43.31,54800.0,25.854,25.8659,25.836,25.8599,54800.0
2006-12-13 12:10:00,43.31,43.32,43.27,43.29,33600.0,25.8599,25.8659,25.836,25.848,33600.0
2006-12-13 12:20:00,43.29,43.3,43.2,43.21,51200.0,25.848,25.854,25.7943,25.8002,51200.0
2006-12-13 12:30:00,43.21,43.22,43.18,43.19,36500.0,25.8002,25.8062,25.7823,25.7883,36500.0
2006-12-13 12:40:00,43.18,43.19,43.11,43.17,64000.0,25.7823,25.7883,25.7405,25.7763,64000.0
2006-12-13 12:50:00,43.18,43.23,43.17,43.23,41000.0,25.7823,25.8122,25.7763,25.8122,41000.0
2006-12-13 13:00:00,43.23,43.29,43.23,43.29,45200.0,25.8122,25.848,25.8122,25.848,45200.0
2006-12-13 13:10:00,43.28,43.29,43.22,43.22,25200.0,25.842,25.848,25.8062,25.8062,25200.0
2006-12-13 13:20:00,43.21,43.22,43.19,43.2,18400.0,25.8002,25.8062,25.7883,25.7943,18400.0
2006-12-13 13:30:00,43.2,43.24,43.17,43.21,58300.0,25.7943,25.8181,25.7763,25.8002,58300.0
2006-12-13 13:40:00,43.2,43.2,43.15,43.16,29100.0,25.7943,25.7943,25.7644,25.7704,29100.0
2006-12-13 13:50:00,43.16,43.2,43.1,43.13,118900.0,25.7704,25.7943,25.7345,25.7525,118900.0
2006-12-13 14:00:00,43.12,43.22,43.12,43.22,49800.0,25.7465,25.8062,25.7465,25.8062,49800.0
2006-12-13 14:10:00,43.22,43.24,43.15,43.15,52900.0,25.8062,25.8181,25.7644,25.7644,52900.0
2006-12-13 14:20:00,43.15,43.16,43.1,43.13,40600.0,25.7644,25.7704,25.7345,25.7525,40600.0
2006-12-13 14:30:00,43.13,43.14,43.08,43.12,40300.0,25.7525,25.7584,25.7226,25.7465,40300.0
2006-12-13 14:40:00,43.11,43.14,43.1,43.12,42700.0,25.7405,25.7584,25.7345,25.7465,42700.0
2006-12-13 14:50:00,43.12,43.13,43.08,43.08,32300.0,25.7465,25.7525,25.7226,25.7226,32300.0
2006-12-13 15:00:00,43.08,43.13,43.08,43.13,42600.0,25.7226,25.7525,25.7226,25.7525,42600.0
2006-12-13 15:10:00,43.12,43.13,43.01,43.03,58200.0,25.7465,25.7525,25.6808,25.6927,58200.0
2006-12-13 15:20:00,43.02,43.04,43.0,43.04,38400.0,25.6868,25.6987,25.6748,25.6987,38400.0
2006-12-13 15:30:00,43.04,43.15,43.03,43.14,108900.0,25.6987,25.7644,25.6927,25.7584,108900.0
2006-12-13 15:40:00,43.15,43.15,42.99,43.01,102700.0,25.7644,25.7644,25.6689,25.6808,102700.0
2006-12-13 15:50:00,43.0,43.09,42.98,43.02,162400.0,25.6748,25.7286,25.6629,25.6868,162400.0
2006-12-14 09:30:00,42.99,43.03,42.7,42.78,107900.0,25.6689,25.6927,25.4957,25.5435,107900.0
2006-12-14 09:40:00,42.78,42.94,42.76,42.94,222900.0,25.5435,25.639,25.5315,25.639,222900.0
2006-12-14 09:50:00,42.94,43.2,42.92,43.1,466100.0,25.639,25.7943,25.6271,25.7345,466100.0
2006-12-14 10:00:00,43.1,43.14,42.99,43.06,140900.0,25.7345,25.7584,25.6689,25.7107,140900.0
2006-12-14 10:10:00,43.06,43.08,42.97,43.0,43400.0,25.7107,25.7226,25.6569,25.6748,43400.0
2006-12-14 10:20:00,43.0,43.01,42.97,43.0,38600.0,25.6748,25.6808,25.6569,25.6748,38600.0
2006-12-14 10:30:00,43.0,43.1,42.99,43.09,71400.0,25.6748,25.7345,25.6689,25.7286,71400.0
2006-12-14 10:40:00,43.08,43.09,43.0,43.01,39600.0,25.7226,25.7286,25.6748,25.6808,39600.0
2006-12-14 10:50:00,43.01,43.02,43.0,43.01,18900.0,25.6808,25.6868,25.6748,25.6808,18900.0
2006-12-14 11:00:00,43.01,43.1,43.0,43.07,32500.0,25.6808,25.7345,25.6748,25.7166,32500.0
2006-12-14 11:10:00,43.06,43.1,43.04,43.06,37700.0,25.7107,25.7345,25.6987,25.7107,37700.0
2006-12-14 11:20:00,43.05,43.06,43.02,43.03,24700.0,25.7047,25.7107,25.6868,25.6927,24700.0
2006-12-14 11:30:00,43.04,43.08,43.01,43.07,33600.0,25.6987,25.7226,25.6808,25.7166,33600.0
2006-12-14 11:40:00,43.06,43.08,43.0,43.06,32500.0,25.7107,25.7226,25.6748,25.7107,32500.0
2006-12-14 11:50:00,43.06,43.08,43.01,43.03,29000.0,25.7107,25.7226,25.6808,25.6927,29000.0
2006-12-14 12:00:00,43.04,43.12,43.02,43.06,143500.0,25.6987,25.7465,25.6868,25.7107,143500.0
2006-12-14 12:10:00,43.06,43.06,43.0,43.01,17600.0,25.7107,25.7107,25.6748,25.6808,17600.0
2006-12-14 12:20:00,43.01,43.04,43.0,43.03,14300.0,25.6808,25.6987,25.6748,25.6927,14300.0
2006-12-14 12:30:00,43.03,43.08,43.01,43.04,40600.0,25.6927,25.7226,25.6808,25.6987,40600.0
2006-12-14 12:40:00,43.04,43.05,43.01,43.01,28100.0,25.6987,25.7047,25.6808,25.6808,28100.0
2006-12-14 12:50:00,43.01,43.05,43.0,43.03,21400.0,25.6808,25.7047,25.6748,25.6927,21400.0
2006-12-14 13:00:00,43.02,43.03,42.95,43.01,28300.0,25.6868,25.6927,25.645,25.6808,28300.0
2006-12-14 13:10:00,43.01,43.05,43.01,43.05,14000.0,25.6808,25.7047,25.6808,25.7047,14000.0
2006-12-14 13:20:00,43.05,43.12,43.0,43.0,60900.0,25.7047,25.7465,25.6748,25.6748,60900.0
2006-12-14 13:30:00,43.02,43.05,42.99,43.0,42900.0,25.6868,25.7047,25.6689,25.6748,42900.0
2006-12-14 13:40:00,43.01,43.02,42.98,43.0,80800.0,25.6808,25.6868,25.6629,25.6748,80800.0
2006-12-14 13:50:00,43.01,43.04,42.98,43.02,39200.0,25.6808,25.6987,25.6629,25.6868,39200.0
2006-12-14 14:00:00,43.01,43.03,42.95,42.96,43500.0,25.6808,25.6927,25.645,25.651,43500.0
2006-12-14 14:10:00,42.97,43.0,42.94,42.98,48100.0,25.6569,25.6748,25.639,25.6629,48100.0
2006-12-14 14:20:00,42.98,43.01,42.97,42.98,42900.0,25.6629,25.6808,25.6569,25.6629,42900.0
2006-12-14 14:30:00,42.99,43.01,42.96,42.98,72200.0,25.6689,25.6808,25.651,25.6629,72200.0
2006-12-14 14:40:00,42.98,43.0,42.95,42.98,61200.0,25.6629,25.6748,25.645,25.6629,61200.0
2006-12-14 14:50:00,42.99,43.0,42.93,42.94,57400.0,25.6689,25.6748,25.633,25.639,57400.0
2006-12-14 15:00:00,42.94,42.95,42.87,42.88,141000.0,25.639,25.645,25.5972,25.6032,141000.0
2006-12-14 15:10:00,42.88,42.9,42.86,42.89,67700.0,25.6032,25.6151,25.5912,25.6092,67700.0
2006-12-14 15:20:00,42.89,42.98,42.86,42.97,66800.0,25.6092,25.6629,25.5912,25.6569,66800.0
2006-12-14 15:30:00,42.97,42.99,42.95,42.99,48400.0,25.6569,25.6689,25.645,25.6689,48400.0
2006-12-14 15:40:00,42.99,43.03,42.98,43.0,75000.0,25.6689,25.6927,25.6629,25.6748,75000.0
2006-12-14 15:50:00,43.0,43.0,42.96,42.97,108200.0,25.6748,25.6748,25.651,25.6569,108200.0
2006-12-15 09:30:00,43.0,43.0,42.77,42.89,983500.0,25.6748,25.6748,25.5375,25.6092,983500.0
2006-12-15 09:40:00,42.89,42.9,42.75,42.75,74500.0,25.6092,25.6151,25.5256,25.5256,74500.0
2006-12-15 09:50:00,42.75,42.76,42.56,42.56,89100.0,25.5256,25.5315,25.4121,25.4121,89100.0
2006-12-15 10:00:00,42.56,42.57,42.46,42.52,171300.0,25.4121,25.4181,25.3524,25.3882,171300.0
2006-12-15 10:10:00,42.5,42.52,42.47,42.5,118000.0,25.3763,25.3882,25.3584,25.3763,118000.0
2006-12-15 10:20:00,42.49,42.5,42.46,42.47,63000.0,25.3703,25.3763,25.3524,25.3584,63000.0
2006-12-15 10:30:00,42.46,42.52,42.44,42.5,76100.0,25.3524,25.3882,25.3405,25.3763,76100.0
2006-12-15 10:40:00,42.49,42.5,42.46,42.47,70200.0,25.3703,25.3763,25.3524,25.3584,70200.0
2006-12-15 10:50:00,42.46,42.47,42.35,42.37,90600.0,25.3524,25.3584,25.2867,25.2987,90600.0
2006-12-15 11:00:00,42.37,42.41,42.35,42.35,102200.0,25.2987,25.3226,25.2867,25.2867,102200.0
2006-12-15 11:10:00,42.34,42.35,42.25,42.28,128700.0,25.2808,25.2867,25.227,25.2449,128700.0
2006-12-15 11:20:00,42.28,42.31,42.24,42.24,77000.0,25.2449,25.2628,25.221,25.221,77000.0
2006-12-15 11:30:00,42.24,42.32,42.2,42.32,111600.0,25.221,25.2688,25.1972,25.2688,111600.0
2006-12-15 11:40:00,42.32,42.32,42.22,42.3,101700.0,25.2688,25.2688,25.2091,25.2569,101700.0
2006-12-15 11:50:00,42.3,42.41,42.29,42.39,50200.0,25.2569,25.3226,25.2509,25.3106,50200.0
2006-12-15 12:00:00,42.4,42.4,42.29,42.36,65200.0,25.3166,25.3166,25.2509,25.2927,65200.0
2006-12-15 12:10:00,42.36,42.41,42.36,42.41,23700.0,25.2927,25.3226,25.2927,25.3226,23700.0
2006-12-15 12:20:00,42.4,42.41,42.32,42.38,67700.0,25.3166,25.3226,25.2688,25.3046,67700.0
2006-12-15 12:30:00,42.38,42.42,42.36,42.4,47300.0,25.3046,25.3285,25.2927,25.3166,47300.0
2006-12-15 12:40:00,42.4,42.41,42.37,42.4,58100.0,25.3166,25.3226,25.2987,25.3166,58100.0
2006-12-15 12:50:00,42.39,42.4,42.36,42.37,35800.0,25.3106,25.3166,25.2927,25.2987,35800.0
2006-12-15 13:00:00,42.36,42.42,42.36,42.39,47300.0,25.2927,25.3285,25.2927,25.3106,47300.0
2006-12-15 13:10:00,42.39,42.42,42.35,42.42,45700.0,25.3106,25.3285,25.2867,25.3285,45700.0
2006-12-15 13:20:00,42.41,42.43,42.35,42.37,64200.0,25.3226,25.3345,25.2867,25.2987,64200.0
2006-12-15 13:30:00,42.36,42.4,42.34,42.36,58200.0,25.2927,25.3166,25.2808,25.2927,58200.0
2006-12-15 13:40:00,42.37,42.4,42.33,42.34,24700.0,25.2987,25.3166,25.2748,25.2808,24700.0
2006-12-15 13:50:00,42.33,42.37,42.29,42.36,100600.0,25.2748,25.2987,25.2509,25.2927,100600.0
2006-12-15 14:00:00,42.35,42.43,42.33,42.38,84900.0,25.2867,25.3345,25.2748,25.3046,84900.0
2006-12-15 14:10:00,42.38,42.4,42.34,42.35,77600.0,25.3046,25.3166,25.2808,25.2867,77600.0
2006-12-15 14:20:00,42.35,42.37,42.34,42.35,75300.0,25.2867,25.2987,25.2808,25.2867,75300.0
2006-12-15 14:30:00,42.35,42.38,42.33,42.33,63200.0,25.2867,25.3046,25.2748,25.2748,63200.0
2006-12-15 14:40:00,42.32,42.33,42.24,42.25,95500.0,25.2688,25.2748,25.221,25.227,95500.0
2006-12-15 14:50:00,42.24,42.28,42.23,42.26,58400.0,25.221,25.2449,25.2151,25.233,58400.0
2006-12-15 15:00:00,42.26,42.27,42.19,42.23,155700.0,25.233,25.239,25.1912,25.2151,155700.0
2006-12-15 15:10:00,42.23,42.26,42.2,42.26,106900.0,25.2151,25.233,25.1972,25.233,106900.0
2006-12-15 15:20:00,42.27,42.28,42.12,42.13,144100.0,25.239,25.2449,25.1494,25.1554,144100.0
2006-12-15 15:30:00,42.13,42.13,42.07,42.09,203400.0,25.1554,25.1554,25.1195,25.1315,203400.0
2006-12-15 15:40:00,42.1,42.18,42.08,42.16,178600.0,25.1375,25.1852,25.1255,25.1733,178600.0
2006-12-15 15:50:00,42.17,42.26,42.16,42.2,242400.0,25.1793,25.233,25.1733,25.1972,242400.0
2006-12-18 09:30:00,42.06,42.2,41.95,42.15,136000.0,25.1136,25.1972,25.0479,25.1673,136000.0
2006-12-18 09:40:00,42.14,42.27,42.07,42.19,116500.0,25.1613,25.239,25.1195,25.1912,116500.0
2006-12-18 09:50:00,42.17,42.28,42.14,42.21,83900.0,25.1793,25.2449,25.1613,25.2031,83900.0
2006-12-18 10:00:00,42.21,42.28,42.21,42.28,68600.0,25.2031,25.2449,25.2031,25.2449,68600.0
2006-12-18 10:10:00,42.28,42.5,42.27,42.42,133100.0,25.2449,25.3763,25.239,25.3285,133100.0
2006-12-18 10:20:00,42.42,42.42,42.24,42.28,89000.0,25.3285,25.3285,25.221,25.2449,89000.0
2006-12-18 10:30:00,42.3,42.53,42.28,42.41,313300.0,25.2569,25.3942,25.2449,25.3226,313300.0
2006-12-18 10:40:00,42.41,42.42,42.37,42.38,46500.0,25.3226,25.3285,25.2987,25.3046,46500.0
2006-12-18 10:50:00,42.39,42.42,42.37,42.38,55800.0,25.3106,25.3285,25.2987,25.3046,55800.0
2006-12-18 11:00:00,42.39,42.42,42.36,42.41,276700.0,25.3106,25.3285,25.2927,25.3226,276700.0
2006-12-18 11:10:00,42.41,42.41,42.3,42.31,40500.0,25.3226,25.3226,25.2569,25.2628,40500.0
2006-12-18 11:20:00,42.31,42.44,42.29,42.43,67600.0,25.2628,25.3405,25.2509,25.3345,67600.0
2006-12-18 11:30:00,42.44,42.55,42.42,42.48,432200.0,25.3405,25.4061,25.3285,25.3643,432200.0
2006-12-18 11:40:00,42.48,42.53,42.47,42.51,95300.0,25.3643,25.3942,25.3584,25.3823,95300.0
2006-12-18 11:50:00,42.51,42.51,42.46,42.5,59800.0,25.3823,25.3823,25.3524,25.3763,59800.0
2006-12-18 12:00:00,42.49,42.5,42.38,42.41,68400.0,25.3703,25.3763,25.3046,25.3226,68400.0
2006-12-18 12:10:00,42.43,42.48,42.38,42.39,93600.0,25.3345,25.3643,25.3046,25.3106,93600.0
2006-12-18 12:20:00,42.4,42.44,42.36,42.44,45800.0,25.3166,25.3405,25.2927,25.3405,45800.0
2006-12-18 12:30:00,42.44,42.5,42.43,42.48,106500.0,25.3405,25.3763,25.3345,25.3643,106500.0
2006-12-18 12:40:00,42.49,42.53,42.48,42.49,59300.0,25.3703,25.3942,25.3643,25.3703,59300.0
2006-12-18 12:50:00,42.5,42.5,42.48,42.5,64400.0,25.3763,25.3763,25.3643,25.3763,64400.0
2006-12-18 13:00:00,42.5,42.52,42.43,42.49,84300.0,25.3763,25.3882,25.3345,25.3703,84300.0
2006-12-18 13:10:00,42.49,42.5,42.48,42.49,27900.0,25.3703,25.3763,25.3643,25.3703,27900.0
2006-12-18 13:20:00,42.49,42.6,42.49,42.59,139100.0,25.3703,25.436,25.3703,25.43,139100.0
2006-12-18 13:30:00,42.58,42.64,42.58,42.63,110400.0,25.4241,25.4599,25.4241,25.4539,110400.0
2006-12-18 13:40:00,42.62,42.66,42.62,42.66,56700.0,25.4479,25.4718,25.4479,25.4718,56700.0
2006-12-18 13:50:00,42.66,42.66,42.58,42.6,46000.0,25.4718,25.4718,25.4241,25.436,46000.0
2006-12-18 14:00:00,42.6,42.61,42.52,42.52,59500.0,25.436,25.442,25.3882,25.3882,59500.0
2006-12-18 14:10:00,42.52,42.54,42.47,42.54,82000.0,25.3882,25.4002,25.3584,25.4002,82000.0
2006-12-18 14:20:00,42.54,42.58,42.47,42.48,44900.0,25.4002,25.4241,25.3584,25.3643,44900.0
2006-12-18 14:30:00,42.48,42.54,42.48,42.54,42800.0,25.3643,25.4002,25.3643,25.4002,42800.0
2006-12-18 14:40:00,42.54,42.54,42.44,42.52,67900.0,25.4002,25.4002,25.3405,25.3882,67900.0
2006-12-18 14:50:00,42.52,42.53,42.47,42.48,64000.0,25.3882,25.3942,25.3584,25.3643,64000.0
2006-12-18 15:00:00,42.46,42.51,42.42,42.45,103400.0,25.3524,25.3823,25.3285,25.3464,103400.0
2006-12-18 15:10:00,42.45,42.46,42.4,42.44,76500.0,25.3464,25.3524,25.3166,25.3405,76500.0
2006-12-18 15:20:00,42.44,42.47,42.42,42.42,111200.0,25.3405,25.3584,25.3285,25.3285,111200.0
2006-12-18 15:30:00,42.43,42.48,42.38,42.47,102900.0,25.3345,25.3643,25.3046,25.3584,102900.0
2006-12-18 15:40:00,42.47,42.56,42.44,42.44,230300.0,25.3584,25.4121,25.3405,25.3405,230300.0
2006-12-18 15:50:00,42.45,42.46,42.37,42.44,247700.0,25.3464,25.3524,25.2987,25.3405,247700.0
2006-12-19 09:30:00,42.25,42.33,42.16,42.25,76800.0,25.227,25.2748,25.1733,25.227,76800.0
2006-12-19 09:40:00,42.24,42.27,42.17,42.19,56800.0,25.221,25.239,25.1793,25.1912,56800.0
2006-12-19 09:50:00,42.19,42.32,42.18,42.26,132900.0,25.1912,25.2688,25.1852,25.233,132900.0
2006-12-19 10:00:00,42.26,42.55,42.25,42.48,142500.0,25.233,25.4061,25.227,25.3643,142500.0
2006-12-19 10:10:00,42.49,42.6,42.47,42.6,77300.0,25.3703,25.436,25.3584,25.436,77300.0
2006-12-19 10:20:00,42.61,42.65,42.58,42.65,89000.0,25.442,25.4659,25.4241,25.4659,89000.0
2006-12-19 10:30:00,42.64,42.68,42.6,42.63,54200.0,25.4599,25.4838,25.436,25.4539,54200.0
2006-12-19 10:40:00,42.62,42.65,42.58,42.62,76000.0,25.4479,25.4659,25.4241,25.4479,76000.0
2006-12-19 10:50:00,42.62,42.65,42.55,42.65,71300.0,25.4479,25.4659,25.4061,25.4659,71300.0
2006-12-19 11:00:00,42.63,42.67,42.63,42.64,52700.0,25.4539,25.4778,25.4539,25.4599,52700.0
2006-12-19 11:10:00,42.64,42.65,42.52,42.52,76400.0,25.4599,25.4659,25.3882,25.3882,76400.0
2006-12-19 11:20:00,42.52,42.53,42.45,42.51,71300.0,25.3882,25.3942,25.3464,25.3823,71300.0
2006-12-19 11:30:00,42.51,42.53,42.46,42.47,50500.0,25.3823,25.3942,25.3524,25.3584,50500.0
2006-12-19 11:40:00,42.47,42.53,42.45,42.5,81500.0,25.3584,25.3942,25.3464,25.3763,81500.0
2006-12-19 11:50:00,42.51,42.53,42.5,42.51,48300.0,25.3823,25.3942,25.3763,25.3823,48300.0
2006-12-19 12:00:00,42.51,42.6,42.5,42.52,50000.0,25.3823,25.436,25.3763,25.3882,50000.0
2006-12-19 12:10:00,42.51,42.51,42.35,42.4,68800.0,25.3823,25.3823,25.2867,25.3166,68800.0
2006-12-19 12:20:00,42.41,42.45,42.4,42.44,33400.0,25.3226,25.3464,25.3166,25.3405,33400.0
2006-12-19 12:30:00,42.44,42.55,42.44,42.51,45600.0,25.3405,25.4061,25.3405,25.3823,45600.0
2006-12-19 12:40:00,42.51,42.55,42.51,42.54,42300.0,25.3823,25.4061,25.3823,25.4002,42300.0
2006-12-19 12:50:00,42.54,42.57,42.51,42.54,58700.0,25.4002,25.4181,25.3823,25.4002,58700.0
2006-12-19 13:00:00,42.54,42.59,42.48,42.53,60200.0,25.4002,25.43,25.3643,25.3942,60200.0
2006-12-19 13:10:00,42.53,42.58,42.51,42.54,36700.0,25.3942,25.4241,25.3823,25.4002,36700.0
2006-12-19 13:20:00,42.54,42.54,42.48,42.48,51800.0,25.4002,25.4002,25.3643,25.3643,51800.0
2006-12-19 13:30:00,42.48,42.6,42.48,42.59,69700.0,25.3643,25.436,25.3643,25.43,69700.0
2006-12-19 13:40:00,42.58,42.7,42.58,42.69,77300.0,25.4241,25.4957,25.4241,25.4897,77300.0
2006-12-19 13:50:00,42.69,42.7,42.66,42.7,58500.0,25.4897,25.4957,25.4718,25.4957,58500.0
2006-12-19 14:00:00,42.7,42.9,42.69,42.83,212400.0,25.4957,25.6151,25.4897,25.5733,212400.0
2006-12-19 14:10:00,42.84,42.87,42.82,42.82,128400.0,25.5793,25.5972,25.5674,25.5674,128400.0
2006-12-19 14:20:00,42.81,42.81,42.76,42.76,53900.0,25.5614,25.5614,25.5315,25.5315,53900.0
2006-12-19 14:30:00,42.75,42.77,42.73,42.75,74200.0,25.5256,25.5375,25.5136,25.5256,74200.0
2006-12-19 14:40:00,42.74,42.84,42.74,42.83,113500.0,25.5196,25.5793,25.5196,25.5733,113500.0
2006-12-19 14:50:00,42.83,42.96,42.82,42.93,122000.0,25.5733,25.651,25.5674,25.633,122000.0
2006-12-19 15:00:00,42.93,43.03,42.9,43.0,153600.0,25.633,25.6927,25.6151,25.6748,153600.0
2006-12-19 15:10:00,43.02,43.11,42.98,43.1,154500.0,25.6868,25.7405,25.6629,25.7345,154500.0
2006-12-19 15:20:00,43.1,43.22,43.05,43.14,145700.0,25.7345,25.8062,25.7047,25.7584,145700.0
2006-12-19 15:30:00,43.13,43.14,43.04,43.04,102100.0,25.7525,25.7584,25.6987,25.6987,102100.0
2006-12-19 15:40:00,43.04,43.04,42.95,43.0,193600.0,25.6987,25.6987,25.645,25.6748,193600.0
2006-12-19 15:50:00,43.0,43.16,42.98,43.1,304200.0,25.6748,25.7704,25.6629,25.7345,304200.0
2006-12-20 09:30:00,43.42,43.6,43.35,43.58,285800.0,25.9256,26.0331,25.8838,26.0211,285800.0
2006-12-20 09:40:00,43.57,43.81,43.53,43.74,147800.0,26.0152,26.1585,25.9913,26.1167,147800.0
2006-12-20 09:50:00,43.75,44.0,43.74,43.97,187200.0,26.1227,26.2719,26.1167,26.254,187200.0
2006-12-20 10:00:00,43.97,44.24,43.97,44.18,228500.0,26.254,26.4152,26.254,26.3794,228500.0
2006-12-20 10:10:00,44.19,44.21,44.08,44.15,141500.0,26.3854,26.3973,26.3197,26.3615,141500.0
2006-12-20 10:20:00,44.15,44.18,43.99,44.0,82100.0,26.3615,26.3794,26.266,26.2719,82100.0
2006-12-20 10:30:00,43.99,44.03,43.94,43.96,216000.0,26.266,26.2898,26.2361,26.248,216000.0
2006-12-20 10:40:00,43.96,44.04,43.87,43.99,110400.0,26.248,26.2958,26.1943,26.266,110400.0
2006-12-20 10:50:00,44.0,44.02,43.88,43.9,188500.0,26.2719,26.2839,26.2003,26.2122,188500.0
2006-12-20 11:00:00,43.88,43.9,43.84,43.85,96900.0,26.2003,26.2122,26.1764,26.1824,96900.0
2006-12-20 11:10:00,43.85,43.99,43.83,43.96,121000.0,26.1824,26.266,26.1704,26.248,121000.0
2006-12-20 11:20:00,43.96,43.99,43.88,43.94,87400.0,26.248,26.266,26.2003,26.2361,87400.0
2006-12-20 11:30:00,43.93,43.96,43.9,43.94,85000.0,26.2301,26.248,26.2122,26.2361,85000.0
2006-12-20 11:40:00,43.93,44.1,43.9,44.1,120100.0,26.2301,26.3316,26.2122,26.3316,120100.0
2006-12-20 11:50:00,44.08,44.18,44.08,44.13,79300.0,26.3197,26.3794,26.3197,26.3495,79300.0
2006-12-20 12:00:00,44.12,44.17,44.02,44.15,94200.0,26.3436,26.3734,26.2839,26.3615,94200.0
2006-12-20 12:10:00,44.12,44.14,44.01,44.01,73900.0,26.3436,26.3555,26.2779,26.2779,73900.0
2006-12-20 12:20:00,44.03,44.05,44.0,44.02,54600.0,26.2898,26.3018,26.2719,26.2839,54600.0
2006-12-20 12:30:00,44.03,44.05,44.0,44.02,85400.0,26.2898,26.3018,26.2719,26.2839,85400.0
2006-12-20 12:40:00,44.03,44.07,44.01,44.06,80900.0,26.2898,26.3137,26.2779,26.3077,80900.0
2006-12-20 12:50:00,44.07,44.14,44.06,44.08,91300.0,26.3137,26.3555,26.3077,26.3197,91300.0
2006-12-20 13:00:00,44.09,44.09,43.99,44.06,88200.0,26.3257,26.3257,26.266,26.3077,88200.0
2006-12-20 13:10:00,44.06,44.1,44.04,44.08,71700.0,26.3077,26.3316,26.2958,26.3197,71700.0
2006-12-20 13:20:00,44.07,44.08,44.03,44.07,67200.0,26.3137,26.3197,26.2898,26.3137,67200.0
2006-12-20 13:30:00,44.06,44.08,44.03,44.07,76500.0,26.3077,26.3197,26.2898,26.3137,76500.0
2006-12-20 13:40:00,44.07,44.1,44.04,44.07,77700.0,26.3137,26.3316,26.2958,26.3137,77700.0
2006-12-20 13:50:00,44.07,44.09,43.96,44.04,251200.0,26.3137,26.3257,26.248,26.2958,251200.0
2006-12-20 14:00:00,44.04,44.05,44.0,44.01,92900.0,26.2958,26.3018,26.2719,26.2779,92900.0
2006-12-20 14:10:00,44.0,44.13,44.0,44.13,84900.0,26.2719,26.3495,26.2719,26.3495,84900.0
2006-12-20 14:20:00,44.13,44.18,44.12,44.15,74000.0,26.3495,26.3794,26.3436,26.3615,74000.0
2006-12-20 14:30:00,44.15,44.17,44.1,44.17,118700.0,26.3615,26.3734,26.3316,26.3734,118700.0
2006-12-20 14:40:00,44.17,44.25,44.15,44.18,129200.0,26.3734,26.4212,26.3615,26.3794,129200.0
2006-12-20 14:50:00,44.17,44.38,44.16,44.37,167500.0,26.3734,26.4988,26.3675,26.4928,167500.0
2006-12-20 15:00:00,44.37,44.38,44.17,44.19,127700.0,26.4928,26.4988,26.3734,26.3854,127700.0
2006-12-20 15:10:00,44.19,44.21,44.13,44.15,105600.0,26.3854,26.3973,26.3495,26.3615,105600.0
2006-12-20 15:20:00,44.14,44.29,44.14,44.24,145100.0,26.3555,26.4451,26.3555,26.4152,145100.0
2006-12-20 15:30:00,44.24,44.36,44.24,44.35,167200.0,26.4152,26.4869,26.4152,26.4809,167200.0
2006-12-20 15:40:00,44.35,44.36,44.25,44.29,163300.0,26.4809,26.4869,26.4212,26.4451,163300.0
2006-12-20 15:50:00,44.29,44.3,44.17,44.23,224500.0,26.4451,26.4511,26.3734,26.4093,224500.0
2006-12-21 09:30:00,44.29,44.45,44.25,44.43,141500.0,26.4451,26.5406,26.4212,26.5287,141500.0
2006-12-21 09:40:00,44.44,44.44,44.25,44.3,92300.0,26.5346,26.5346,26.4212,26.4511,92300.0
2006-12-21 09:50:00,44.32,44.37,44.18,44.18,151800.0,26.463,26.4928,26.3794,26.3794,151800.0
2006-12-21 10:00:00,44.19,44.4,44.13,44.33,95400.0,26.3854,26.5108,26.3495,26.469,95400.0
2006-12-21 10:10:00,44.31,44.33,44.26,44.29,69800.0,26.457,26.469,26.4272,26.4451,69800.0
2006-12-21 10:20:00,44.29,44.37,44.27,44.33,71200.0,26.4451,26.4928,26.4331,26.469,71200.0
2006-12-21 10:30:00,44.34,44.36,44.3,44.31,72600.0,26.4749,26.4869,26.4511,26.457,72600.0
2006-12-21 10:40:00,44.31,44.34,44.26,44.34,73400.0,26.457,26.4749,26.4272,26.4749,73400.0
2006-12-21 10:50:00,44.34,44.37,44.31,44.33,89100.0,26.4749,26.4928,26.457,26.469,89100.0
2006-12-21 11:00:00,44.34,44.39,44.33,44.39,48500.0,26.4749,26.5048,26.469,26.5048,48500.0
2006-12-21 11:10:00,44.39,44.42,44.34,44.41,54700.0,26.5048,26.5227,26.4749,26.5167,54700.0
2006-12-21 11:20:00,44.42,44.43,44.4,44.4,50000.0,26.5227,26.5287,26.5108,26.5108,50000.0
2006-12-21 11:30:00,44.41,44.41,44.36,44.4,39000.0,26.5167,26.5167,26.4869,26.5108,39000.0
2006-12-21 11:40:00,44.4,44.46,44.39,44.46,57100.0,26.5108,26.5466,26.5048,26.5466,57100.0
2006-12-21 11:50:00,44.46,44.47,44.41,44.46,59000.0,26.5466,26.5526,26.5167,26.5466,59000.0
2006-12-21 12:00:00,44.47,44.47,44.34,44.47,146900.0,26.5526,26.5526,26.4749,26.5526,146900.0
2006-12-21 12:10:00,44.46,44.5,44.37,44.39,88700.0,26.5466,26.5705,26.4928,26.5048,88700.0
2006-12-21 12:20:00,44.39,44.39,44.23,44.25,145400.0,26.5048,26.5048,26.4093,26.4212,145400.0
2006-12-21 12:30:00,44.25,44.28,44.24,44.25,86000.0,26.4212,26.4391,26.4152,26.4212,86000.0
2006-12-21 12:40:00,44.25,44.29,44.25,44.27,49900.0,26.4212,26.4451,26.4212,26.4331,49900.0
2006-12-21 12:50:00,44.26,44.27,44.25,44.26,26500.0,26.4272,26.4331,26.4212,26.4272,26500.0
2006-12-21 13:00:00,44.26,44.28,44.23,44.25,158500.0,26.4272,26.4391,26.4093,26.4212,158500.0
2006-12-21 13:10:00,44.25,44.3,44.21,44.26,76500.0,26.4212,26.4511,26.3973,26.4272,76500.0
2006-12-21 13:20:00,44.26,44.31,44.25,44.3,108700.0,26.4272,26.457,26.4212,26.4511,108700.0
2006-12-21 13:30:00,44.29,44.31,44.27,44.31,93400.0,26.4451,26.457,26.4331,26.457,93400.0
2006-12-21 13:40:00,44.31,44.31,44.28,44.3,46900.0,26.457,26.457,26.4391,26.4511,46900.0
2006-12-21 13:50:00,44.3,44.32,44.29,44.3,54400.0,26.4511,26.463,26.4451,26.4511,54400.0
2006-12-21 14:00:00,44.3,44.32,44.26,44.3,60700.0,26.4511,26.463,26.4272,26.4511,60700.0
2006-12-21 14:10:00,44.3,44.31,44.2,44.29,160200.0,26.4511,26.457,26.3913,26.4451,160200.0
2006-12-21 14:20:00,44.29,44.33,44.27,44.31,62400.0,26.4451,26.469,26.4331,26.457,62400.0
2006-12-21 14:30:00,44.32,44.32,44.3,44.3,30300.0,26.463,26.463,26.4511,26.4511,30300.0
2006-12-21 14:40:00,44.3,44.31,44.26,44.26,57500.0,26.4511,26.457,26.4272,26.4272,57500.0
2006-12-21 14:50:00,44.26,44.32,44.25,44.28,70700.0,26.4272,26.463,26.4212,26.4391,70700.0
2006-12-21 15:00:00,44.28,44.31,44.27,44.31,70700.0,26.4391,26.457,26.4331,26.457,70700.0
2006-12-21 15:10:00,44.31,44.42,44.3,44.38,118600.0,26.457,26.5227,26.4511,26.4988,118600.0
2006-12-21 15:20:00,44.37,44.4,44.29,44.31,387400.0,26.4928,26.5108,26.4451,26.457,387400.0
2006-12-21 15:30:00,44.3,44.31,44.29,44.3,73600.0,26.4511,26.457,26.4451,26.4511,73600.0
2006-12-21 15:40:00,44.31,44.31,44.28,44.3,609500.0,26.457,26.457,26.4391,26.4511,609500.0
2006-12-21 15:50:00,44.31,44.36,44.3,44.34,241600.0,26.457,26.4869,26.4511,26.4749,241600.0
2006-12-22 09:30:00,44.6,44.6,44.29,44.35,82200.0,26.6302,26.6302,26.4451,26.4809,82200.0
2006-12-22 09:40:00,44.32,44.35,44.06,44.3,104800.0,26.463,26.4809,26.3077,26.4511,104800.0
2006-12-22 09:50:00,44.28,44.33,44.13,44.19,64200.0,26.4391,26.469,26.3495,26.3854,64200.0
2006-12-22 10:00:00,44.19,44.22,44.08,44.15,77300.0,26.3854,26.4033,26.3197,26.3615,77300.0
2006-12-22 10:10:00,44.15,44.23,44.13,44.23,72300.0,26.3615,26.4093,26.3495,26.4093,72300.0
2006-12-22 10:20:00,44.23,44.3,44.21,44.3,58200.0,26.4093,26.4511,26.3973,26.4511,58200.0
2006-12-22 10:30:00,44.3,44.34,44.27,44.31,107400.0,26.4511,26.4749,26.4331,26.457,107400.0
2006-12-22 10:40:00,44.3,44.32,44.29,44.29,42900.0,26.4511,26.463,26.4451,26.4451,42900.0
2006-12-22 10:50:00,44.3,44.31,44.27,44.27,48900.0,26.4511,26.457,26.4331,26.4331,48900.0
2006-12-22 11:00:00,44.27,44.37,44.27,44.36,61500.0,26.4331,26.4928,26.4331,26.4869,61500.0
2006-12-22 11:10:00,44.34,44.44,44.32,44.4,111900.0,26.4749,26.5346,26.463,26.5108,111900.0
2006-12-22 11:20:00,44.41,44.47,44.34,44.34,69900.0,26.5167,26.5526,26.4749,26.4749,69900.0
2006-12-22 11:30:00,44.35,44.4,44.3,44.31,79400.0,26.4809,26.5108,26.4511,26.457,79400.0
2006-12-22 11:40:00,44.31,44.31,44.17,44.2,39100.0,26.457,26.457,26.3734,26.3913,39100.0
2006-12-22 11:50:00,44.2,44.27,44.19,44.22,57500.0,26.3913,26.4331,26.3854,26.4033,57500.0
2006-12-22 12:00:00,44.22,44.23,44.16,44.19,41200.0,26.4033,26.4093,26.3675,26.3854,41200.0
2006-12-22 12:10:00,44.19,44.2,44.12,44.13,37400.0,26.3854,26.3913,26.3436,26.3495,37400.0
2006-12-22 12:20:00,44.13,44.24,44.12,44.23,46400.0,26.3495,26.4152,26.3436,26.4093,46400.0
2006-12-22 12:30:00,44.22,44.28,44.21,44.26,70500.0,26.4033,26.4391,26.3973,26.4272,70500.0
2006-12-22 12:40:00,44.25,44.31,44.24,44.28,53700.0,26.4212,26.457,26.4152,26.4391,53700.0
2006-12-22 12:50:00,44.29,44.29,44.21,44.23,79500.0,26.4451,26.4451,26.3973,26.4093,79500.0
2006-12-22 13:00:00,44.23,44.27,44.23,44.24,77500.0,26.4093,26.4331,26.4093,26.4152,77500.0
2006-12-22 13:10:00,44.23,44.3,44.21,44.26,54400.0,26.4093,26.4511,26.3973,26.4272,54400.0
2006-12-22 13:20:00,44.25,44.26,44.19,44.2,47300.0,26.4212,26.4272,26.3854,26.3913,47300.0
2006-12-22 13:30:00,44.2,44.25,44.19,44.25,47100.0,26.3913,26.4212,26.3854,26.4212,47100.0
2006-12-22 13:40:00,44.25,44.27,44.24,44.26,20500.0,26.4212,26.4331,26.4152,26.4272,20500.0
2006-12-22 13:50:00,44.26,44.31,44.25,44.25,27300.0,26.4272,26.457,26.4212,26.4212,27300.0
2006-12-22 14:00:00,44.24,44.28,44.2,44.24,46300.0,26.4152,26.4391,26.3913,26.4152,46300.0
2006-12-22 14:10:00,44.25,44.27,44.21,44.24,26500.0,26.4212,26.4331,26.3973,26.4152,26500.0
2006-12-22 14:20:00,44.24,44.28,44.22,44.23,28000.0,26.4152,26.4391,26.4033,26.4093,28000.0
2006-12-22 14:30:00,44.24,44.27,44.2,44.25,41300.0,26.4152,26.4331,26.3913,26.4212,41300.0
2006-12-22 14:40:00,44.24,44.25,44.2,44.22,34200.0,26.4152,26.4212,26.3913,26.4033,34200.0
2006-12-22 14:50:00,44.22,44.22,44.16,44.16,32700.0,26.4033,26.4033,26.3675,26.3675,32700.0
2006-12-22 15:00:00,44.17,44.2,44.15,44.16,44000.0,26.3734,26.3913,26.3615,26.3675,44000.0
2006-12-22 15:10:00,44.16,44.22,44.16,44.19,34200.0,26.3675,26.4033,26.3675,26.3854,34200.0
2006-12-22 15:20:00,44.19,44.19,44.14,44.15,32000.0,26.3854,26.3854,26.3555,26.3615,32000.0
2006-12-22 15:30:00,44.15,44.19,44.12,44.13,51800.0,26.3615,26.3854,26.3436,26.3495,51800.0
2006-12-22 15:40:00,44.13,44.14,44.09,44.1,70200.0,26.3495,26.3555,26.3257,26.3316,70200.0
2006-12-22 15:50:00,44.08,44.14,44.05,44.07,108200.0,26.3197,26.3555,26.3018,26.3137,108200.0
2006-12-26 09:30:00,44.02,44.27,43.95,44.13,43900.0,26.2839,26.4331,26.2421,26.3495,43900.0
2006-12-26 09:40:00,44.09,44.4,43.99,44.27,55600.0,26.3257,26.5108,26.266,26.4331,55600.0
2006-12-26 09:50:00,44.27,44.42,44.17,44.25,31300.0,26.4331,26.5227,26.3734,26.4212,31300.0
2006-12-26 10:00:00,44.25,44.32,44.19,44.2,21300.0,26.4212,26.463,26.3854,26.3913,21300.0
2006-12-26 10:10:00,44.19,44.28,44.15,44.18,20800.0,26.3854,26.4391,26.3615,26.3794,20800.0
2006-12-26 10:20:00,44.19,44.19,44.1,44.15,12000.0,26.3854,26.3854,26.3316,26.3615,12000.0
2006-12-26 10:30:00,44.15,44.19,44.15,44.16,11900.0,26.3615,26.3854,26.3615,26.3675,11900.0
2006-12-26 10:40:00,44.17,44.17,44.1,44.11,13300.0,26.3734,26.3734,26.3316,26.3376,13300.0
2006-12-26 10:50:00,44.11,44.14,44.1,44.11,16900.0,26.3376,26.3555,26.3316,26.3376,16900.0
2006-12-26 11:00:00,44.1,44.12,44.08,44.1,23400.0,26.3316,26.3436,26.3197,26.3316,23400.0
2006-12-26 11:10:00,44.09,44.11,44.07,44.09,24700.0,26.3257,26.3376,26.3137,26.3257,24700.0
2006-12-26 11:20:00,44.09,44.19,44.09,44.19,16900.0,26.3257,26.3854,26.3257,26.3854,16900.0
2006-12-26 11:30:00,44.19,44.22,44.09,44.09,32900.0,26.3854,26.4033,26.3257,26.3257,32900.0
2006-12-26 11:40:00,44.09,44.15,44.08,44.14,16400.0,26.3257,26.3615,26.3197,26.3555,16400.0
2006-12-26 11:50:00,44.15,44.17,44.1,44.1,25700.0,26.3615,26.3734,26.3316,26.3316,25700.0
2006-12-26 12:00:00,44.1,44.17,44.1,44.11,19100.0,26.3316,26.3734,26.3316,26.3376,19100.0
2006-12-26 12:10:00,44.12,44.12,44.11,44.11,6800.0,26.3436,26.3436,26.3376,26.3376,6800.0
2006-12-26 12:20:00,44.11,44.19,44.11,44.18,21500.0,26.3376,26.3854,26.3376,26.3794,21500.0
2006-12-26 12:30:00,44.18,44.21,44.17,44.2,23700.0,26.3794,26.3973,26.3734,26.3913,23700.0
2006-12-26 12:40:00,44.21,44.25,44.2,44.24,17800.0,26.3973,26.4212,26.3913,26.4152,17800.0
2006-12-26 12:50:00,44.25,44.27,44.24,44.25,19700.0,26.4212,26.4331,26.4152,26.4212,19700.0
2006-12-26 13:00:00,44.25,44.27,44.21,44.21,50700.0,26.4212,26.4331,26.3973,26.3973,50700.0
2006-12-26 13:10:00,44.21,44.22,44.18,44.2,18200.0,26.3973,26.4033,26.3794,26.3913,18200.0
2006-12-26 13:20:00,44.21,44.23,44.2,44.2,13200.0,26.3973,26.4093,26.3913,26.3913,13200.0
2006-12-26 13:30:00,44.21,44.21,44.17,44.19,18100.0,26.3973,26.3973,26.3734,26.3854,18100.0
2006-12-26 13:40:00,44.18,44.27,44.18,44.27,15300.0,26.3794,26.4331,26.3794,26.4331,15300.0
2006-12-26 13:50:00,44.26,44.27,44.24,44.24,8800.0,26.4272,26.4331,26.4152,26.4152,8800.0
2006-12-26 14:00:00,44.24,44.27,44.23,44.25,18800.0,26.4152,26.4331,26.4093,26.4212,18800.0
2006-12-26 14:10:00,44.25,44.27,44.24,44.26,11700.0,26.4212,26.4331,26.4152,26.4272,11700.0
2006-12-26 14:20:00,44.26,44.27,44.2,44.2,18300.0,26.4272,26.4331,26.3913,26.3913,18300.0
2006-12-26 14:30:00,44.2,44.22,44.2,44.2,12600.0,26.3913,26.4033,26.3913,26.3913,12600.0
2006-12-26 14:40:00,44.21,44.24,44.2,44.21,20400.0,26.3973,26.4152,26.3913,26.3973,20400.0
2006-12-26 14:50:00,44.21,44.26,44.21,44.26,35500.0,26.3973,26.4272,26.3973,26.4272,35500.0
2006-12-26 15:00:00,44.26,44.29,44.25,44.29,26700.0,26.4272,26.4451,26.4212,26.4451,26700.0
2006-12-26 15:10:00,44.29,44.31,44.28,44.31,26500.0,26.4451,26.457,26.4391,26.457,26500.0
2006-12-26 15:20:00,44.31,44.33,44.31,44.33,21000.0,26.457,26.469,26.457,26.469,21000.0
2006-12-26 15:30:00,44.33,44.4,44.31,44.39,44400.0,26.469,26.5108,26.457,26.5048,44400.0
2006-12-26 15:40:00,44.39,44.41,44.38,44.38,49500.0,26.5048,26.5167,26.4988,26.4988,49500.0
2006-12-26 15:50:00,44.38,44.43,44.35,44.43,46700.0,26.4988,26.5287,26.4809,26.5287,46700.0
2006-12-27 09:30:00,44.39,44.5,44.38,44.44,66400.0,26.5048,26.5705,26.4988,26.5346,66400.0
2006-12-27 09:40:00,44.44,44.65,44.39,44.4,110700.0,26.5346,26.66,26.5048,26.5108,110700.0
2006-12-27 09:50:00,44.4,44.43,44.26,44.26,60000.0,26.5108,26.5287,26.4272,26.4272,60000.0
2006-12-27 10:00:00,44.25,44.27,44.21,44.24,54000.0,26.4212,26.4331,26.3973,26.4152,54000.0
2006-12-27 10:10:00,44.24,44.24,44.11,44.12,35900.0,26.4152,26.4152,26.3376,26.3436,35900.0
2006-12-27 10:20:00,44.12,44.15,44.0,44.15,113000.0,26.3436,26.3615,26.2719,26.3615,113000.0
2006-12-27 10:30:00,44.14,44.26,44.14,44.24,53300.0,26.3555,26.4272,26.3555,26.4152,53300.0
2006-12-27 10:40:00,44.24,44.35,44.24,44.35,40700.0,26.4152,26.4809,26.4152,26.4809,40700.0
2006-12-27 10:50:00,44.34,44.35,44.28,44.29,24500.0,26.4749,26.4809,26.4391,26.4451,24500.0
2006-12-27 11:00:00,44.27,44.39,44.27,44.38,40800.0,26.4331,26.5048,26.4331,26.4988,40800.0
2006-12-27 11:10:00,44.39,44.41,44.31,44.4,47400.0,26.5048,26.5167,26.457,26.5108,47400.0
2006-12-27 11:20:00,44.4,44.41,44.36,44.36,19900.0,26.5108,26.5167,26.4869,26.4869,19900.0
2006-12-27 11:30:00,44.37,44.37,44.31,44.32,30600.0,26.4928,26.4928,26.457,26.463,30600.0
2006-12-27 11:40:00,44.33,44.37,44.33,44.33,23200.0,26.469,26.4928,26.469,26.469,23200.0
2006-12-27 11:50:00,44.33,44.33,44.3,44.31,20600.0,26.469,26.469,26.4511,26.457,20600.0
2006-12-27 12:00:00,44.31,44.32,44.27,44.27,35500.0,26.457,26.463,26.4331,26.4331,35500.0
2006-12-27 12:10:00,44.28,44.29,44.26,44.28,31900.0,26.4391,26.4451,26.4272,26.4391,31900.0
2006-12-27 12:20:00,44.28,44.29,44.27,44.27,17400.0,26.4391,26.4451,26.4331,26.4331,17400.0
2006-12-27 12:30:00,44.27,44.28,44.26,44.26,23900.0,26.4331,26.4391,26.4272,26.4272,23900.0
2006-12-27 12:40:00,44.26,44.3,44.25,44.3,25200.0,26.4272,26.4511,26.4212,26.4511,25200.0
2006-12-27 12:50:00,44.3,44.31,44.27,44.28,26100.0,26.4511,26.457,26.4331,26.4391,26100.0
2006-12-27 13:00:00,44.27,44.3,44.27,44.29,36500.0,26.4331,26.4511,26.4331,26.4451,36500.0
2006-12-27 13:10:00,44.28,44.3,44.27,44.28,20600.0,26.4391,26.4511,26.4331,26.4391,20600.0
2006-12-27 13:20:00,44.28,44.29,44.25,44.26,17200.0,26.4391,26.4451,26.4212,26.4272,17200.0
2006-12-27 13:30:00,44.25,44.28,44.25,44.27,23700.0,26.4212,26.4391,26.4212,26.4331,23700.0
2006-12-27 13:40:00,44.27,44.31,44.26,44.29,47600.0,26.4331,26.457,26.4272,26.4451,47600.0
2006-12-27 13:50:00,44.3,44.3,44.25,44.27,33500.0,26.4511,26.4511,26.4212,26.4331,33500.0
2006-12-27 14:00:00,44.28,44.36,44.28,44.33,50900.0,26.4391,26.4869,26.4391,26.469,50900.0
2006-12-27 14:10:00,44.34,44.4,44.34,44.39,44800.0,26.4749,26.5108,26.4749,26.5048,44800.0
2006-12-27 14:20:00,44.4,44.43,44.37,44.39,46400.0,26.5108,26.5287,26.4928,26.5048,46400.0
2006-12-27 14:30:00,44.39,44.45,44.38,44.44,33800.0,26.5048,26.5406,26.4988,26.5346,33800.0
2006-12-27 14:40:00,44.44,44.45,44.37,44.44,60000.0,26.5346,26.5406,26.4928,26.5346,60000.0
2006-12-27 14:50:00,44.44,44.46,44.44,44.44,33300.0,26.5346,26.5466,26.5346,26.5346,33300.0
2006-12-27 15:00:00,44.45,44.48,44.44,44.48,25900.0,26.5406,26.5585,26.5346,26.5585,25900.0
2006-12-27 15:10:00,44.48,44.5,44.47,44.49,31600.0,26.5585,26.5705,26.5526,26.5645,31600.0
2006-12-27 15:20:00,44.48,44.51,44.48,44.49,26500.0,26.5585,26.5764,26.5585,26.5645,26500.0
2006-12-27 15:30:00,44.5,44.5,44.46,44.47,40300.0,26.5705,26.5705,26.5466,26.5526,40300.0
2006-12-27 15:40:00,44.47,44.49,44.46,44.48,44000.0,26.5526,26.5645,26.5466,26.5585,44000.0
2006-12-27 15:50:00,44.48,44.59,44.46,44.59,76600.0,26.5585,26.6242,26.5466,26.6242,76600.0
2006-12-28 09:30:00,44.52,44.52,44.32,44.47,47600.0,26.5824,26.5824,26.463,26.5526,47600.0
2006-12-28 09:40:00,44.45,44.48,44.36,44.44,27400.0,26.5406,26.5585,26.4869,26.5346,27400.0
2006-12-28 09:50:00,44.44,44.44,44.29,44.43,30700.0,26.5346,26.5346,26.4451,26.5287,30700.0
2006-12-28 10:00:00,44.43,44.54,44.31,44.53,65100.0,26.5287,26.5944,26.457,26.5884,65100.0
2006-12-28 10:10:00,44.52,44.57,44.4,44.4,34400.0,26.5824,26.6123,26.5108,26.5108,34400.0
2006-12-28 10:20:00,44.4,44.44,44.31,44.38,40100.0,26.5108,26.5346,26.457,26.4988,40100.0
2006-12-28 10:30:00,44.35,44.44,44.32,44.41,14400.0,26.4809,26.5346,26.463,26.5167,14400.0
2006-12-28 10:40:00,44.4,44.55,44.4,44.51,25600.0,26.5108,26.6003,26.5108,26.5764,25600.0
2006-12-28 10:50:00,44.5,44.52,44.39,44.43,12100.0,26.5705,26.5824,26.5048,26.5287,12100.0
2006-12-28 11:00:00,44.43,44.43,44.33,44.33,17900.0,26.5287,26.5287,26.469,26.469,17900.0
2006-12-28 11:10:00,44.33,44.37,44.31,44.32,24500.0,26.469,26.4928,26.457,26.463,24500.0
2006-12-28 11:20:00,44.32,44.39,44.29,44.37,15600.0,26.463,26.5048,26.4451,26.4928,15600.0
2006-12-28 11:30:00,44.37,44.48,44.37,44.43,27400.0,26.4928,26.5585,26.4928,26.5287,27400.0
2006-12-28 11:40:00,44.44,44.45,44.38,44.41,16400.0,26.5346,26.5406,26.4988,26.5167,16400.0
2006-12-28 11:50:00,44.4,44.41,44.31,44.31,11600.0,26.5108,26.5167,26.457,26.457,11600.0
2006-12-28 12:00:00,44.32,44.32,44.26,44.27,14300.0,26.463,26.463,26.4272,26.4331,14300.0
2006-12-28 12:10:00,44.26,44.3,44.26,44.28,12600.0,26.4272,26.4511,26.4272,26.4391,12600.0
2006-12-28 12:20:00,44.27,44.3,44.25,44.27,20100.0,26.4331,26.4511,26.4212,26.4331,20100.0
2006-12-28 12:30:00,44.28,44.38,44.27,44.37,36900.0,26.4391,26.4988,26.4331,26.4928,36900.0
2006-12-28 12:40:00,44.37,44.41,44.37,44.4,19900.0,26.4928,26.5167,26.4928,26.5108,19900.0
2006-12-28 12:50:00,44.4,44.43,44.38,44.41,13200.0,26.5108,26.5287,26.4988,26.5167,13200.0
2006-12-28 13:00:00,44.4,44.41,44.31,44.32,14100.0,26.5108,26.5167,26.457,26.463,14100.0
2006-12-28 13:10:00,44.32,44.35,44.29,44.3,10300.0,26.463,26.4809,26.4451,26.4511,10300.0
2006-12-28 13:20:00,44.3,44.3,44.27,44.29,7500.0,26.4511,26.4511,26.4331,26.4451,7500.0
2006-12-28 13:30:00,44.31,44.39,44.29,44.36,22800.0,26.457,26.5048,26.4451,26.4869,22800.0
2006-12-28 13:40:00,44.37,44.38,44.33,44.33,9600.0,26.4928,26.4988,26.469,26.469,9600.0
2006-12-28 13:50:00,44.33,44.33,44.25,44.25,23200.0,26.469,26.469,26.4212,26.4212,23200.0
2006-12-28 14:00:00,44.26,44.3,44.25,44.3,36100.0,26.4272,26.4511,26.4212,26.4511,36100.0
2006-12-28 14:10:00,44.31,44.44,44.3,44.36,38900.0,26.457,26.5346,26.4511,26.4869,38900.0
2006-12-28 14:20:00,44.36,44.36,44.26,44.28,26800.0,26.4869,26.4869,26.4272,26.4391,26800.0
2006-12-28 14:30:00,44.29,44.3,44.28,44.29,18500.0,26.4451,26.4511,26.4391,26.4451,18500.0
2006-12-28 14:40:00,44.3,44.31,44.28,44.31,23500.0,26.4511,26.457,26.4391,26.457,23500.0
2006-12-28 14:50:00,44.31,44.31,44.28,44.31,16600.0,26.457,26.457,26.4391,26.457,16600.0
2006-12-28 15:00:00,44.31,44.42,44.3,44.41,57300.0,26.457,26.5227,26.4511,26.5167,57300.0
2006-12-28 15:10:00,44.41,44.45,44.41,44.44,46900.0,26.5167,26.5406,26.5167,26.5346,46900.0
2006-12-28 15:20:00,44.45,44.45,44.39,44.42,88900.0,26.5406,26.5406,26.5048,26.5227,88900.0
2006-12-28 15:30:00,44.42,44.42,44.39,44.41,23000.0,26.5227,26.5227,26.5048,26.5167,23000.0
2006-12-28 15:40:00,44.42,44.43,44.35,44.35,26600.0,26.5227,26.5287,26.4809,26.4809,26600.0
2006-12-28 15:50:00,44.35,44.36,44.24,44.29,87200.0,26.4809,26.4869,26.4152,26.4451,87200.0
2006-12-29 09:30:00,44.26,44.36,44.15,44.36,49400.0,26.4272,26.4869,26.3615,26.4869,49400.0
2006-12-29 09:40:00,44.35,44.47,44.35,44.47,44200.0,26.4809,26.5526,26.4809,26.5526,44200.0
2006-12-29 09:50:00,44.48,44.5,44.34,44.35,35400.0,26.5585,26.5705,26.4749,26.4809,35400.0
2006-12-29 10:00:00,44.35,44.37,44.27,44.27,28900.0,26.4809,26.4928,26.4331,26.4331,28900.0
2006-12-29 10:10:00,44.28,44.43,44.28,44.35,24300.0,26.4391,26.5287,26.4391,26.4809,24300.0
2006-12-29 10:20:00,44.36,44.36,44.3,44.3,13400.0,26.4869,26.4869,26.4511,26.4511,13400.0
2006-12-29 10:30:00,44.3,44.32,44.2,44.2,17500.0,26.4511,26.463,26.3913,26.3913,17500.0
2006-12-29 10:40:00,44.21,44.25,44.18,44.18,25500.0,26.3973,26.4212,26.3794,26.3794,25500.0
2006-12-29 10:50:00,44.19,44.25,44.19,44.25,43300.0,26.3854,26.4212,26.3854,26.4212,43300.0
2006-12-29 11:00:00,44.24,44.25,44.22,44.25,14000.0,26.4152,26.4212,26.4033,26.4212,14000.0
2006-12-29 11:10:00,44.24,44.27,44.22,44.23,16800.0,26.4152,26.4331,26.4033,26.4093,16800.0
2006-12-29 11:20:00,44.25,44.25,44.17,44.18,24000.0,26.4212,26.4212,26.3734,26.3794,24000.0
2006-12-29 11:30:00,44.19,44.21,44.16,44.19,35900.0,26.3854,26.3973,26.3675,26.3854,35900.0
2006-12-29 11:40:00,44.19,44.25,44.18,44.22,22000.0,26.3854,26.4212,26.3794,26.4033,22000.0
2006-12-29 11:50:00,44.22,44.25,44.19,44.2,20900.0,26.4033,26.4212,26.3854,26.3913,20900.0
2006-12-29 12:00:00,44.19,44.21,44.19,44.21,15100.0,26.3854,26.3973,26.3854,26.3973,15100.0
2006-12-29 12:10:00,44.19,44.22,44.19,44.21,13300.0,26.3854,26.4033,26.3854,26.3973,13300.0
2006-12-29 12:20:00,44.22,44.26,44.19,44.24,37600.0,26.4033,26.4272,26.3854,26.4152,37600.0
2006-12-29 12:30:00,44.25,44.25,44.2,44.2,42400.0,26.4212,26.4212,26.3913,26.3913,42400.0
2006-12-29 12:40:00,44.2,44.23,44.2,44.22,13500.0,26.3913,26.4093,26.3913,26.4033,13500.0
2006-12-29 12:50:00,44.22,44.24,44.21,44.22,14400.0,26.4033,26.4152,26.3973,26.4033,14400.0
2006-12-29 13:00:00,44.22,44.25,44.2,44.22,34400.0,26.4033,26.4212,26.3913,26.4033,34400.0
2006-12-29 13:10:00,44.21,44.23,44.2,44.21,5800.0,26.3973,26.4093,26.3913,26.3973,5800.0
2006-12-29 13:20:00,44.21,44.23,44.2,44.21,13400.0,26.3973,26.4093,26.3913,26.3973,13400.0
2006-12-29 13:30:00,44.21,44.23,44.2,44.22,21400.0,26.3973,26.4093,26.3913,26.4033,21400.0
2006-12-29 13:40:00,44.22,44.26,44.21,44.24,18500.0,26.4033,26.4272,26.3973,26.4152,18500.0
2006-12-29 13:50:00,44.24,44.24,44.2,44.2,16300.0,26.4152,26.4152,26.3913,26.3913,16300.0
2006-12-29 14:00:00,44.2,44.27,44.19,44.23,54700.0,26.3913,26.4331,26.3854,26.4093,54700.0
2006-12-29 14:10:00,44.23,44.26,44.22,44.22,6900.0,26.4093,26.4272,26.4033,26.4033,6900.0
2006-12-29 14:20:00,44.22,44.24,44.21,44.24,30700.0,26.4033,26.4152,26.3973,26.4152,30700.0
2006-12-29 14:30:00,44.24,44.24,44.22,44.24,25100.0,26.4152,26.4152,26.4033,26.4152,25100.0
2006-12-29 14:40:00,44.24,44.25,44.21,44.24,28200.0,26.4152,26.4212,26.3973,26.4152,28200.0
2006-12-29 14:50:00,44.24,44.24,44.2,44.23,26800.0,26.4152,26.4152,26.3913,26.4093,26800.0
2006-12-29 15:00:00,44.22,44.24,44.22,44.22,34300.0,26.4033,26.4152,26.4033,26.4033,34300.0
2006-12-29 15:10:00,44.23,44.23,44.2,44.21,11100.0,26.4093,26.4093,26.3913,26.3973,11100.0
2006-12-29 15:20:00,44.21,44.21,43.99,44.03,58400.0,26.3973,26.3973,26.266,26.2898,58400.0
2006-12-29 15:30:00,44.03,44.17,44.03,44.15,58700.0,26.2898,26.3734,26.2898,26.3615,58700.0
2006-12-29 15:40:00,44.15,44.19,44.15,44.18,25600.0,26.3615,26.3854,26.3615,26.3794,25600.0
2006-12-29 15:50:00,44.18,44.21,44.07,44.07,119400.0,26.3794,26.3973,26.3137,26.3137,119400.0
2007-01-03 09:30:00,44.12,44.44,44.1,44.43,167600.0,26.3436,26.5346,26.3316,26.5287,167600.0
2007-01-03 09:40:00,44.43,44.49,44.24,44.24,73600.0,26.5287,26.5645,26.4152,26.4152,73600.0
2007-01-03 09:50:00,44.23,44.35,44.13,44.15,79200.0,26.4093,26.4809,26.3495,26.3615,79200.0
2007-01-03 10:00:00,44.14,44.35,44.14,44.35,155300.0,26.3555,26.4809,26.3555,26.4809,155300.0
2007-01-03 10:10:00,44.35,44.87,44.32,44.75,121300.0,26.4809,26.7914,26.463,26.7197,121300.0
2007-01-03 10:20:00,44.74,44.75,44.56,44.67,112700.0,26.7138,26.7197,26.6063,26.672,112700.0
2007-01-03 10:30:00,44.67,44.71,44.44,44.44,65000.0,26.672,26.6959,26.5346,26.5346,65000.0
2007-01-03 10:40:00,44.45,44.53,44.43,44.53,95500.0,26.5406,26.5884,26.5287,26.5884,95500.0
2007-01-03 10:50:00,44.52,44.53,44.38,44.4,49200.0,26.5824,26.5884,26.4988,26.5108,49200.0
2007-01-03 11:00:00,44.41,44.44,44.38,44.43,67500.0,26.5167,26.5346,26.4988,26.5287,67500.0
2007-01-03 11:10:00,44.44,44.51,44.43,44.47,54300.0,26.5346,26.5764,26.5287,26.5526,54300.0
2007-01-03 11:20:00,44.46,44.56,44.46,44.49,72700.0,26.5466,26.6063,26.5466,26.5645,72700.0
2007-01-03 11:30:00,44.49,44.5,44.45,44.47,31100.0,26.5645,26.5705,26.5406,26.5526,31100.0
2007-01-03 11:40:00,44.47,44.47,44.35,44.35,34200.0,26.5526,26.5526,26.4809,26.4809,34200.0
2007-01-03 11:50:00,44.36,44.36,44.29,44.29,25800.0,26.4869,26.4869,26.4451,26.4451,25800.0
2007-01-03 12:00:00,44.29,44.3,44.24,44.24,48500.0,26.4451,26.4511,26.4152,26.4152,48500.0
2007-01-03 12:10:00,44.25,44.33,44.22,44.31,64700.0,26.4212,26.469,26.4033,26.457,64700.0
2007-01-03 12:20:00,44.32,44.32,44.25,44.26,37800.0,26.463,26.463,26.4212,26.4272,37800.0
2007-01-03 12:30:00,44.26,44.3,44.25,44.29,24200.0,26.4272,26.4511,26.4212,26.4451,24200.0
2007-01-03 12:40:00,44.29,44.33,44.29,44.32,30000.0,26.4451,26.469,26.4451,26.463,30000.0
2007-01-03 12:50:00,44.32,44.33,44.28,44.31,39700.0,26.463,26.469,26.4391,26.457,39700.0
2007-01-03 13:00:00,44.31,44.35,44.28,44.28,38900.0,26.457,26.4809,26.4391,26.4391,38900.0
2007-01-03 13:10:00,44.28,44.29,44.25,44.28,43700.0,26.4391,26.4451,26.4212,26.4391,43700.0
2007-01-03 13:20:00,44.29,44.3,44.2,44.22,46700.0,26.4451,26.4511,26.3913,26.4033,46700.0
2007-01-03 13:30:00,44.22,44.25,44.15,44.15,56600.0,26.4033,26.4212,26.3615,26.3615,56600.0
2007-01-03 13:40:00,44.16,44.18,44.02,44.06,91300.0,26.3675,26.3794,26.2839,26.3077,91300.0
2007-01-03 13:50:00,44.07,44.14,44.07,44.14,51800.0,26.3137,26.3555,26.3137,26.3555,51800.0
2007-01-03 14:00:00,44.14,44.17,43.92,43.92,88400.0,26.3555,26.3734,26.2242,26.2242,88400.0
2007-01-03 14:10:00,43.93,43.99,43.63,43.73,109200.0,26.2301,26.266,26.051,26.1107,109200.0
2007-01-03 14:20:00,43.73,43.92,43.73,43.85,67800.0,26.1107,26.2242,26.1107,26.1824,67800.0
2007-01-03 14:30:00,43.85,43.85,43.72,43.73,74000.0,26.1824,26.1824,26.1047,26.1107,74000.0
2007-01-03 14:40:00,43.74,43.78,43.57,43.71,66400.0,26.1167,26.1406,26.0152,26.0988,66400.0
2007-01-03 14:50:00,43.7,43.73,43.56,43.63,58500.0,26.0928,26.1107,26.0092,26.051,58500.0
2007-01-03 15:00:00,43.63,43.71,43.57,43.71,74100.0,26.051,26.0988,26.0152,26.0988,74100.0
2007-01-03 15:10:00,43.72,43.75,43.63,43.64,52000.0,26.1047,26.1227,26.051,26.057,52000.0
2007-01-03 15:20:00,43.64,43.7,43.63,43.64,60600.0,26.057,26.0928,26.051,26.057,60600.0
2007-01-03 15:30:00,43.64,43.79,43.63,43.76,63000.0,26.057,26.1465,26.051,26.1286,63000.0
2007-01-03 15:40:00,43.75,43.82,43.75,43.8,66900.0,26.1227,26.1644,26.1227,26.1525,66900.0
2007-01-03 15:50:00,43.8,43.86,43.79,43.86,119300.0,26.1525,26.1883,26.1465,26.1883,119300.0
2007-01-04 09:30:00,43.86,43.94,43.42,43.78,118700.0,26.1883,26.2361,25.9256,26.1406,118700.0
2007-01-04 09:40:00,43.79,43.85,43.7,43.81,52800.0,26.1465,26.1824,26.0928,26.1585,52800.0
2007-01-04 09:50:00,43.82,43.87,43.7,43.82,51800.0,26.1644,26.1943,26.0928,26.1644,51800.0
2007-01-04 10:00:00,43.8,43.9,43.52,43.53,75100.0,26.1525,26.2122,25.9853,25.9913,75100.0
2007-01-04 10:10:00,43.53,43.65,43.49,43.61,31000.0,25.9913,26.0629,25.9674,26.0391,31000.0
2007-01-04 10:20:00,43.62,43.65,43.52,43.59,36900.0,26.045,26.0629,25.9853,26.0271,36900.0
2007-01-04 10:30:00,43.6,43.68,43.59,43.61,33400.0,26.0331,26.0809,26.0271,26.0391,33400.0
2007-01-04 10:40:00,43.6,43.82,43.6,43.76,48500.0,26.0331,26.1644,26.0331,26.1286,48500.0
2007-01-04 10:50:00,43.73,43.83,43.73,43.76,56900.0,26.1107,26.1704,26.1107,26.1286,56900.0
2007-01-04 11:00:00,43.76,43.9,43.76,43.85,39300.0,26.1286,26.2122,26.1286,26.1824,39300.0
2007-01-04 11:10:00,43.85,43.86,43.72,43.76,24100.0,26.1824,26.1883,26.1047,26.1286,24100.0
2007-01-04 11:20:00,43.76,43.8,43.74,43.74,21300.0,26.1286,26.1525,26.1167,26.1167,21300.0
2007-01-04 11:30:00,43.74,43.74,43.7,43.73,24200.0,26.1167,26.1167,26.0928,26.1107,24200.0
2007-01-04 11:40:00,43.74,43.83,43.73,43.81,30500.0,26.1167,26.1704,26.1107,26.1585,30500.0
2007-01-04 11:50:00,43.82,43.82,43.7,43.74,46400.0,26.1644,26.1644,26.0928,26.1167,46400.0
2007-01-04 12:00:00,43.74,43.79,43.68,43.7,39700.0,26.1167,26.1465,26.0809,26.0928,39700.0
2007-01-04 12:10:00,43.69,43.71,43.63,43.67,30800.0,26.0868,26.0988,26.051,26.0749,30800.0
2007-01-04 12:20:00,43.66,43.66,43.61,43.65,19900.0,26.0689,26.0689,26.0391,26.0629,19900.0
2007-01-04 12:30:00,43.65,43.7,43.64,43.7,22600.0,26.0629,26.0928,26.057,26.0928,22600.0
2007-01-04 12:40:00,43.69,43.69,43.66,43.67,18200.0,26.0868,26.0868,26.0689,26.0749,18200.0
2007-01-04 12:50:00,43.66,43.75,43.66,43.75,21000.0,26.0689,26.1227,26.0689,26.1227,21000.0
2007-01-04 13:00:00,43.75,43.79,43.73,43.75,23400.0,26.1227,26.1465,26.1107,26.1227,23400.0
2007-01-04 13:10:00,43.75,43.75,43.68,43.72,30800.0,26.1227,26.1227,26.0809,26.1047,30800.0
2007-01-04 13:20:00,43.73,43.73,43.59,43.69,28100.0,26.1107,26.1107,26.0271,26.0868,28100.0
2007-01-04 13:30:00,43.68,43.77,43.68,43.76,28700.0,26.0809,26.1346,26.0809,26.1286,28700.0
2007-01-04 13:40:00,43.76,43.77,43.58,43.59,33600.0,26.1286,26.1346,26.0211,26.0271,33600.0
2007-01-04 13:50:00,43.59,43.66,43.58,43.66,24700.0,26.0271,26.0689,26.0211,26.0689,24700.0
2007-01-04 14:00:00,43.68,43.73,43.66,43.67,41700.0,26.0809,26.1107,26.0689,26.0749,41700.0
2007-01-04 14:10:00,43.67,43.82,43.66,43.8,31300.0,26.0749,26.1644,26.0689,26.1525,31300.0
2007-01-04 14:20:00,43.79,43.79,43.7,43.74,30300.0,26.1465,26.1465,26.0928,26.1167,30300.0
2007-01-04 14:30:00,43.74,43.82,43.71,43.75,47000.0,26.1167,26.1644,26.0988,26.1227,47000.0
2007-01-04 14:40:00,43.74,43.84,43.74,43.84,42700.0,26.1167,26.1764,26.1167,26.1764,42700.0
2007-01-04 14:50:00,43.83,43.97,43.83,43.92,86100.0,26.1704,26.254,26.1704,26.2242,86100.0
2007-01-04 15:00:00,43.92,43.98,43.9,43.94,75800.0,26.2242,26.26,26.2122,26.2361,75800.0
2007-01-04 15:10:00,43.94,43.97,43.9,43.9,40500.0,26.2361,26.254,26.2122,26.2122,40500.0
2007-01-04 15:20:00,43.89,43.94,43.87,43.9,43000.0,26.2062,26.2361,26.1943,26.2122,43000.0
2007-01-04 15:30:00,43.9,43.97,43.87,43.9,62500.0,26.2122,26.254,26.1943,26.2122,62500.0
2007-01-04 15:40:00,43.91,43.97,43.89,43.94,87100.0,26.2182,26.254,26.2062,26.2361,87100.0
2007-01-04 15:50:00,43.94,43.95,43.87,43.89,67100.0,26.2361,26.2421,26.1943,26.2062,67100.0
2007-01-05 09:30:00,43.5,43.72,43.43,43.6,82500.0,25.9734,26.1047,25.9316,26.0331,82500.0
2007-01-05 09:40:00,43.59,43.59,43.37,43.46,44700.0,26.0271,26.0271,25.8958,25.9495,44700.0
2007-01-05 09:50:00,43.46,43.54,43.18,43.27,90400.0,25.9495,25.9973,25.7823,25.836,90400.0
2007-01-05 10:00:00,43.26,43.45,43.18,43.3,46400.0,25.8301,25.9435,25.7823,25.854,46400.0
2007-01-05 10:10:00,43.3,43.45,43.21,43.43,63800.0,25.854,25.9435,25.8002,25.9316,63800.0
2007-01-05 10:20:00,43.43,43.47,43.32,43.45,64600.0,25.9316,25.9555,25.8659,25.9435,64600.0
2007-01-05 10:30:00,43.45,43.51,43.4,43.49,20800.0,25.9435,25.9794,25.9137,25.9674,20800.0
2007-01-05 10:40:00,43.49,43.57,43.4,43.41,23500.0,25.9674,26.0152,25.9137,25.9196,23500.0
2007-01-05 10:50:00,43.41,43.43,43.37,43.37,19500.0,25.9196,25.9316,25.8958,25.8958,19500.0
2007-01-05 11:00:00,43.38,43.51,43.34,43.39,34100.0,25.9017,25.9794,25.8778,25.9077,34100.0
2007-01-05 11:10:00,43.37,43.42,43.32,43.38,39100.0,25.8958,25.9256,25.8659,25.9017,39100.0
2007-01-05 11:20:00,43.37,43.45,43.37,43.38,35400.0,25.8958,25.9435,25.8958,25.9017,35400.0
2007-01-05 11:30:00,43.39,43.54,43.34,43.35,118700.0,25.9077,25.9973,25.8778,25.8838,118700.0
2007-01-05 11:40:00,43.35,43.44,43.34,43.37,48600.0,25.8838,25.9376,25.8778,25.8958,48600.0
2007-01-05 11:50:00,43.37,43.4,43.34,43.4,26400.0,25.8958,25.9137,25.8778,25.9137,26400.0
2007-01-05 12:00:00,43.39,43.44,43.37,43.43,34700.0,25.9077,25.9376,25.8958,25.9316,34700.0
2007-01-05 12:10:00,43.43,43.53,43.43,43.51,48500.0,25.9316,25.9913,25.9316,25.9794,48500.0
2007-01-05 12:20:00,43.51,43.52,43.46,43.47,26900.0,25.9794,25.9853,25.9495,25.9555,26900.0
2007-01-05 12:30:00,43.48,43.53,43.47,43.53,17400.0,25.9614,25.9913,25.9555,25.9913,17400.0
2007-01-05 12:40:00,43.52,43.53,43.48,43.48,17300.0,25.9853,25.9913,25.9614,25.9614,17300.0
2007-01-05 12:50:00,43.48,43.49,43.45,43.48,29700.0,25.9614,25.9674,25.9435,25.9614,29700.0
2007-01-05 13:00:00,43.48,43.5,43.39,43.39,42600.0,25.9614,25.9734,25.9077,25.9077,42600.0
2007-01-05 13:10:00,43.4,43.4,43.35,43.35,15400.0,25.9137,25.9137,25.8838,25.8838,15400.0
2007-01-05 13:20:00,43.36,43.53,43.35,43.48,42200.0,25.8898,25.9913,25.8838,25.9614,42200.0
2007-01-05 13:30:00,43.47,43.47,43.34,43.37,29400.0,25.9555,25.9555,25.8778,25.8958,29400.0
2007-01-05 13:40:00,43.36,43.46,43.36,43.42,22200.0,25.8898,25.9495,25.8898,25.9256,22200.0
2007-01-05 13:50:00,43.42,43.5,43.42,43.49,42300.0,25.9256,25.9734,25.9256,25.9674,42300.0
2007-01-05 14:00:00,43.49,43.51,43.39,43.41,30100.0,25.9674,25.9794,25.9077,25.9196,30100.0
2007-01-05 14:10:00,43.42,43.51,43.41,43.47,34900.0,25.9256,25.9794,25.9196,25.9555,34900.0
2007-01-05 14:20:00,43.47,43.49,43.38,43.43,27700.0,25.9555,25.9674,25.9017,25.9316,27700.0
2007-01-05 14:30:00,43.44,43.5,43.44,43.46,40700.0,25.9376,25.9734,25.9376,25.9495,40700.0
2007-01-05 14:40:00,43.46,43.47,43.35,43.46,39200.0,25.9495,25.9555,25.8838,25.9495,39200.0
2007-01-05 14:50:00,43.46,43.46,43.38,43.39,26300.0,25.9495,25.9495,25.9017,25.9077,26300.0
2007-01-05 15:00:00,43.39,43.48,43.31,43.44,57900.0,25.9077,25.9614,25.8599,25.9376,57900.0
2007-01-05 15:10:00,43.44,43.47,43.38,43.45,25300.0,25.9376,25.9555,25.9017,25.9435,25300.0
2007-01-05 15:20:00,43.45,43.55,43.44,43.5,39300.0,25.9435,26.0032,25.9376,25.9734,39300.0
2007-01-05 15:30:00,43.5,43.5,43.38,43.4,40700.0,25.9734,25.9734,25.9017,25.9137,40700.0
2007-01-05 15:40:00,43.39,43.47,43.39,43.44,41800.0,25.9077,25.9555,25.9077,25.9376,41800.0
2007-01-05 15:50:00,43.45,43.57,43.44,43.48,88000.0,25.9435,26.0152,25.9376,25.9614,88000.0
2007-01-08 09:30:00,43.28,43.49,43.11,43.2,92500.0,25.842,25.9674,25.7405,25.7943,92500.0
2007-01-08 09:40:00,43.18,43.44,43.17,43.39,30100.0,25.7823,25.9376,25.7763,25.9077,30100.0
2007-01-08 09:50:00,43.41,43.43,43.14,43.18,33900.0,25.9196,25.9316,25.7584,25.7823,33900.0
2007-01-08 10:00:00,43.19,43.27,43.14,43.27,60700.0,25.7883,25.836,25.7584,25.836,60700.0
2007-01-08 10:10:00,43.26,43.36,43.26,43.31,39200.0,25.8301,25.8898,25.8301,25.8599,39200.0
2007-01-08 10:20:00,43.31,43.33,43.3,43.3,19400.0,25.8599,25.8719,25.854,25.854,19400.0
2007-01-08 10:30:00,43.3,43.38,43.3,43.37,23800.0,25.854,25.9017,25.854,25.8958,23800.0
2007-01-08 10:40:00,43.38,43.53,43.38,43.46,48400.0,25.9017,25.9913,25.9017,25.9495,48400.0
2007-01-08 10:50:00,43.46,43.52,43.41,43.41,32500.0,25.9495,25.9853,25.9196,25.9196,32500.0
2007-01-08 11:00:00,43.41,43.47,43.41,43.44,26900.0,25.9196,25.9555,25.9196,25.9376,26900.0
2007-01-08 11:10:00,43.43,43.62,43.43,43.62,41700.0,25.9316,26.045,25.9316,26.045,41700.0
2007-01-08 11:20:00,43.61,43.74,43.61,43.66,77200.0,26.0391,26.1167,26.0391,26.0689,77200.0
2007-01-08 11:30:00,43.67,43.67,43.61,43.65,49800.0,26.0749,26.0749,26.0391,26.0629,49800.0
2007-01-08 11:40:00,43.65,43.73,43.64,43.73,40600.0,26.0629,26.1107,26.057,26.1107,40600.0
2007-01-08 11:50:00,43.72,43.72,43.64,43.69,26000.0,26.1047,26.1047,26.057,26.0868,26000.0
2007-01-08 12:00:00,43.7,43.7,43.65,43.69,27500.0,26.0928,26.0928,26.0629,26.0868,27500.0
2007-01-08 12:10:00,43.69,43.69,43.64,43.64,25300.0,26.0868,26.0868,26.057,26.057,25300.0
2007-01-08 12:20:00,43.63,43.63,43.55,43.55,25700.0,26.051,26.051,26.0032,26.0032,25700.0
2007-01-08 12:30:00,43.56,43.56,43.48,43.48,71600.0,26.0092,26.0092,25.9614,25.9614,71600.0
2007-01-08 12:40:00,43.47,43.51,43.43,43.5,37700.0,25.9555,25.9794,25.9316,25.9734,37700.0
2007-01-08 12:50:00,43.51,43.62,43.5,43.6,30500.0,25.9794,26.045,25.9734,26.0331,30500.0
2007-01-08 13:00:00,43.61,43.61,43.56,43.59,26000.0,26.0391,26.0391,26.0092,26.0271,26000.0
2007-01-08 13:10:00,43.58,43.63,43.58,43.62,21700.0,26.0211,26.051,26.0211,26.045,21700.0
2007-01-08 13:20:00,43.61,43.67,43.61,43.66,24000.0,26.0391,26.0749,26.0391,26.0689,24000.0
2007-01-08 13:30:00,43.65,43.74,43.64,43.7,46000.0,26.0629,26.1167,26.057,26.0928,46000.0
2007-01-08 13:40:00,43.71,43.85,43.71,43.83,51700.0,26.0988,26.1824,26.0988,26.1704,51700.0
2007-01-08 13:50:00,43.83,43.9,43.81,43.88,39200.0,26.1704,26.2122,26.1585,26.2003,39200.0
2007-01-08 14:00:00,43.88,43.88,43.82,43.87,32900.0,26.2003,26.2003,26.1644,26.1943,32900.0
2007-01-08 14:10:00,43.86,43.89,43.83,43.87,45500.0,26.1883,26.2062,26.1704,26.1943,45500.0
2007-01-08 14:20:00,43.88,43.88,43.83,43.84,35500.0,26.2003,26.2003,26.1704,26.1764,35500.0
2007-01-08 14:30:00,43.84,43.85,43.77,43.79,62700.0,26.1764,26.1824,26.1346,26.1465,62700.0
2007-01-08 14:40:00,43.79,43.82,43.79,43.8,36200.0,26.1465,26.1644,26.1465,26.1525,36200.0
2007-01-08 14:50:00,43.8,43.81,43.78,43.78,27300.0,26.1525,26.1585,26.1406,26.1406,27300.0
2007-01-08 15:00:00,43.78,43.9,43.77,43.9,45700.0,26.1406,26.2122,26.1346,26.2122,45700.0
2007-01-08 15:10:00,43.9,44.04,43.9,43.98,99700.0,26.2122,26.2958,26.2122,26.26,99700.0
2007-01-08 15:20:00,43.97,43.99,43.89,43.91,37600.0,26.254,26.266,26.2062,26.2182,37600.0
2007-01-08 15:30:00,43.91,43.96,43.87,43.87,47100.0,26.2182,26.248,26.1943,26.1943,47100.0
2007-01-08 15:40:00,43.86,43.97,43.86,43.94,62500.0,26.1883,26.254,26.1883,26.2361,62500.0
2007-01-08 15:50:00,43.93,43.94,43.87,43.91,89700.0,26.2301,26.2361,26.1943,26.2182,89700.0
2007-01-09 09:30:00,44.0,44.36,43.92,44.11,114200.0,26.2719,26.4869,26.2242,26.3376,114200.0
2007-01-09 09:40:00,44.1,44.13,43.79,43.79,51100.0,26.3316,26.3495,26.1465,26.1465,51100.0
2007-01-09 09:50:00,43.8,43.93,43.74,43.83,52800.0,26.1525,26.2301,26.1167,26.1704,52800.0
2007-01-09 10:00:00,43.84,43.9,43.75,43.88,57400.0,26.1764,26.2122,26.1227,26.2003,57400.0
2007-01-09 10:10:00,43.88,44.06,43.88,43.98,110900.0,26.2003,26.3077,26.2003,26.26,110900.0
2007-01-09 10:20:00,43.96,44.0,43.87,43.97,43500.0,26.248,26.2719,26.1943,26.254,43500.0
2007-01-09 10:30:00,43.97,44.05,43.92,44.02,60800.0,26.254,26.3018,26.2242,26.2839,60800.0
2007-01-09 10:40:00,44.01,44.01,43.85,43.85,40900.0,26.2779,26.2779,26.1824,26.1824,40900.0
2007-01-09 10:50:00,43.85,43.88,43.8,43.83,51800.0,26.1824,26.2003,26.1525,26.1704,51800.0
2007-01-09 11:00:00,43.83,43.99,43.82,43.93,70300.0,26.1704,26.266,26.1644,26.2301,70300.0
2007-01-09 11:10:00,43.93,44.04,43.9,43.93,118400.0,26.2301,26.2958,26.2122,26.2301,118400.0
2007-01-09 11:20:00,43.92,43.94,43.78,43.78,50000.0,26.2242,26.2361,26.1406,26.1406,50000.0
2007-01-09 11:30:00,43.79,43.9,43.79,43.86,47100.0,26.1465,26.2122,26.1465,26.1883,47100.0
2007-01-09 11:40:00,43.86,43.87,43.66,43.66,53000.0,26.1883,26.1943,26.0689,26.0689,53000.0
2007-01-09 11:50:00,43.66,43.67,43.51,43.55,62400.0,26.0689,26.0749,25.9794,26.0032,62400.0
2007-01-09 12:00:00,43.56,43.66,43.55,43.66,43800.0,26.0092,26.0689,26.0032,26.0689,43800.0
2007-01-09 12:10:00,43.66,43.75,43.66,43.71,54500.0,26.0689,26.1227,26.0689,26.0988,54500.0
2007-01-09 12:20:00,43.71,43.72,43.54,43.58,55000.0,26.0988,26.1047,25.9973,26.0211,55000.0
2007-01-09 12:30:00,43.58,43.6,43.51,43.52,58800.0,26.0211,26.0331,25.9794,25.9853,58800.0
2007-01-09 12:40:00,43.54,43.56,43.49,43.5,53900.0,25.9973,26.0092,25.9674,25.9734,53900.0
2007-01-09 12:50:00,43.49,43.54,43.46,43.47,47200.0,25.9674,25.9973,25.9495,25.9555,47200.0
2007-01-09 13:00:00,43.48,43.5,43.42,43.44,46500.0,25.9614,25.9734,25.9256,25.9376,46500.0
2007-01-09 13:10:00,43.43,43.57,43.42,43.57,81100.0,25.9316,26.0152,25.9256,26.0152,81100.0
2007-01-09 13:20:00,43.57,43.57,43.45,43.49,36800.0,26.0152,26.0152,25.9435,25.9674,36800.0
2007-01-09 13:30:00,43.5,43.66,43.5,43.56,81500.0,25.9734,26.0689,25.9734,26.0092,81500.0
2007-01-09 13:40:00,43.55,43.72,43.51,43.63,55300.0,26.0032,26.1047,25.9794,26.051,55300.0
2007-01-09 13:50:00,43.62,43.63,43.57,43.59,30200.0,26.045,26.051,26.0152,26.0271,30200.0
2007-01-09 14:00:00,43.59,43.67,43.55,43.63,109400.0,26.0271,26.0749,26.0032,26.051,109400.0
2007-01-09 14:10:00,43.64,43.67,43.61,43.65,42000.0,26.057,26.0749,26.0391,26.0629,42000.0
2007-01-09 14:20:00,43.65,43.65,43.57,43.62,39000.0,26.0629,26.0629,26.0152,26.045,39000.0
2007-01-09 14:30:00,43.63,43.64,43.51,43.54,74600.0,26.051,26.057,25.9794,25.9973,74600.0
2007-01-09 14:40:00,43.54,43.66,43.53,43.63,27700.0,25.9973,26.0689,25.9913,26.051,27700.0
2007-01-09 14:50:00,43.66,43.8,43.61,43.78,64200.0,26.0689,26.1525,26.0391,26.1406,64200.0
2007-01-09 15:00:00,43.77,43.82,43.72,43.8,47100.0,26.1346,26.1644,26.1047,26.1525,47100.0
2007-01-09 15:10:00,43.8,43.85,43.77,43.84,47100.0,26.1525,26.1824,26.1346,26.1764,47100.0
2007-01-09 15:20:00,43.85,43.87,43.76,43.85,46000.0,26.1824,26.1943,26.1286,26.1824,46000.0
2007-01-09 15:30:00,43.85,43.96,43.82,43.89,59100.0,26.1824,26.248,26.1644,26.2062,59100.0
2007-01-09 15:40:00,43.89,43.91,43.78,43.88,81500.0,26.2062,26.2182,26.1406,26.2003,81500.0
2007-01-09 15:50:00,43.88,43.94,43.85,43.89,126100.0,26.2003,26.2361,26.1824,26.2062,126100.0
2007-01-10 09:30:00,44.33,44.61,43.42,43.44,58100.0,26.469,26.6361,25.9256,25.9376,58100.0
2007-01-10 09:40:00,43.44,43.58,43.24,43.38,78000.0,25.9376,26.0211,25.8181,25.9017,78000.0
2007-01-10 09:50:00,43.38,43.7,43.29,43.61,52700.0,25.9017,26.0928,25.848,26.0391,52700.0
2007-01-10 10:00:00,43.61,43.71,43.55,43.58,52000.0,26.0391,26.0988,26.0032,26.0211,52000.0
2007-01-10 10:10:00,43.59,43.65,43.51,43.63,52400.0,26.0271,26.0629,25.9794,26.051,52400.0
2007-01-10 10:20:00,43.62,43.63,43.4,43.41,69400.0,26.045,26.051,25.9137,25.9196,69400.0
2007-01-10 10:30:00,43.4,43.51,43.36,43.49,54600.0,25.9137,25.9794,25.8898,25.9674,54600.0
2007-01-10 10:40:00,43.48,43.52,43.45,43.5,74000.0,25.9614,25.9853,25.9435,25.9734,74000.0
2007-01-10 10:50:00,43.5,43.51,43.46,43.5,110200.0,25.9734,25.9794,25.9495,25.9734,110200.0
2007-01-10 11:00:00,43.49,43.55,43.48,43.5,72900.0,25.9674,26.0032,25.9614,25.9734,72900.0
2007-01-10 11:10:00,43.49,43.52,43.48,43.5,44300.0,25.9674,25.9853,25.9614,25.9734,44300.0
2007-01-10 11:20:00,43.5,43.53,43.47,43.5,30000.0,25.9734,25.9913,25.9555,25.9734,30000.0
2007-01-10 11:30:00,43.5,43.51,43.47,43.48,30200.0,25.9734,25.9794,25.9555,25.9614,30200.0
2007-01-10 11:40:00,43.49,43.55,43.48,43.55,73600.0,25.9674,26.0032,25.9614,26.0032,73600.0
2007-01-10 11:50:00,43.55,43.6,43.49,43.5,37500.0,26.0032,26.0331,25.9674,25.9734,37500.0
2007-01-10 12:00:00,43.5,43.51,43.45,43.48,39600.0,25.9734,25.9794,25.9435,25.9614,39600.0
2007-01-10 12:10:00,43.49,43.52,43.47,43.49,30000.0,25.9674,25.9853,25.9555,25.9674,30000.0
2007-01-10 12:20:00,43.49,43.52,43.44,43.46,22200.0,25.9674,25.9853,25.9376,25.9495,22200.0
2007-01-10 12:30:00,43.46,43.51,43.43,43.49,315700.0,25.9495,25.9794,25.9316,25.9674,315700.0
2007-01-10 12:40:00,43.5,43.54,43.45,43.53,39800.0,25.9734,25.9973,25.9435,25.9913,39800.0
2007-01-10 12:50:00,43.53,43.57,43.48,43.49,51400.0,25.9913,26.0152,25.9614,25.9674,51400.0
2007-01-10 13:00:00,43.49,43.56,43.48,43.5,61200.0,25.9674,26.0092,25.9614,25.9734,61200.0
2007-01-10 13:10:00,43.49,43.57,43.49,43.56,32200.0,25.9674,26.0152,25.9674,26.0092,32200.0
2007-01-10 13:20:00,43.56,43.58,43.49,43.52,50700.0,26.0092,26.0211,25.9674,25.9853,50700.0
2007-01-10 13:30:00,43.53,43.56,43.48,43.53,50300.0,25.9913,26.0092,25.9614,25.9913,50300.0
2007-01-10 13:40:00,43.53,43.58,43.5,43.58,39800.0,25.9913,26.0211,25.9734,26.0211,39800.0
2007-01-10 13:50:00,43.58,43.63,43.49,43.5,64600.0,26.0211,26.051,25.9674,25.9734,64600.0
2007-01-10 14:00:00,43.5,43.59,43.49,43.51,46000.0,25.9734,26.0271,25.9674,25.9794,46000.0
2007-01-10 14:10:00,43.5,43.55,43.49,43.53,50400.0,25.9734,26.0032,25.9674,25.9913,50400.0
2007-01-10 14:20:00,43.53,43.56,43.48,43.51,43100.0,25.9913,26.0092,25.9614,25.9794,43100.0
2007-01-10 14:30:00,43.51,43.58,43.48,43.5,66600.0,25.9794,26.0211,25.9614,25.9734,66600.0
2007-01-10 14:40:00,43.5,43.6,43.49,43.59,63100.0,25.9734,26.0331,25.9674,26.0271,63100.0
2007-01-10 14:50:00,43.6,43.62,43.5,43.54,59500.0,26.0331,26.045,25.9734,25.9973,59500.0
2007-01-10 15:00:00,43.51,43.54,43.47,43.47,58300.0,25.9794,25.9973,25.9555,25.9555,58300.0
2007-01-10 15:10:00,43.48,43.56,43.47,43.55,37000.0,25.9614,26.0092,25.9555,26.0032,37000.0
2007-01-10 15:20:00,43.55,43.6,43.48,43.53,45300.0,26.0032,26.0331,25.9614,25.9913,45300.0
2007-01-10 15:30:00,43.53,43.62,43.53,43.61,54600.0,25.9913,26.045,25.9913,26.0391,54600.0
2007-01-10 15:40:00,43.6,43.63,43.51,43.52,61600.0,26.0331,26.051,25.9794,25.9853,61600.0
2007-01-10 15:50:00,43.54,43.6,43.52,43.6,87600.0,25.9973,26.0331,25.9853,26.0331,87600.0
2007-01-11 09:30:00,43.75,43.99,43.61,43.61,77100.0,26.1227,26.266,26.0391,26.0391,77100.0
2007-01-11 09:40:00,43.64,43.89,43.64,43.8,46300.0,26.057,26.2062,26.057,26.1525,46300.0
2007-01-11 09:50:00,43.79,43.81,43.67,43.7,62900.0,26.1465,26.1585,26.0749,26.0928,62900.0
2007-01-11 10:00:00,43.7,43.72,43.52,43.67,66900.0,26.0928,26.1047,25.9853,26.0749,66900.0
2007-01-11 10:10:00,43.67,43.75,43.64,43.66,47500.0,26.0749,26.1227,26.057,26.0689,47500.0
2007-01-11 10:20:00,43.65,43.7,43.6,43.68,50700.0,26.0629,26.0928,26.0331,26.0809,50700.0
2007-01-11 10:30:00,43.68,43.71,43.61,43.7,82800.0,26.0809,26.0988,26.0391,26.0928,82800.0
2007-01-11 10:40:00,43.7,43.76,43.68,43.73,103400.0,26.0928,26.1286,26.0809,26.1107,103400.0
2007-01-11 10:50:00,43.71,43.74,43.68,43.69,41500.0,26.0988,26.1167,26.0809,26.0868,41500.0
2007-01-11 11:00:00,43.7,43.77,43.7,43.73,50500.0,26.0928,26.1346,26.0928,26.1107,50500.0
2007-01-11 11:10:00,43.73,43.87,43.7,43.84,85200.0,26.1107,26.1943,26.0928,26.1764,85200.0
2007-01-11 11:20:00,43.85,43.85,43.68,43.72,56300.0,26.1824,26.1824,26.0809,26.1047,56300.0
2007-01-11 11:30:00,43.72,43.82,43.7,43.79,49600.0,26.1047,26.1644,26.0928,26.1465,49600.0
2007-01-11 11:40:00,43.8,43.8,43.71,43.71,43500.0,26.1525,26.1525,26.0988,26.0988,43500.0
2007-01-11 11:50:00,43.72,43.76,43.67,43.67,51900.0,26.1047,26.1286,26.0749,26.0749,51900.0
2007-01-11 12:00:00,43.68,43.72,43.66,43.7,58800.0,26.0809,26.1047,26.0689,26.0928,58800.0
2007-01-11 12:10:00,43.7,43.77,43.69,43.74,67900.0,26.0928,26.1346,26.0868,26.1167,67900.0
2007-01-11 12:20:00,43.74,43.78,43.69,43.77,111300.0,26.1167,26.1406,26.0868,26.1346,111300.0
2007-01-11 12:30:00,43.76,43.77,43.72,43.75,43600.0,26.1286,26.1346,26.1047,26.1227,43600.0
2007-01-11 12:40:00,43.75,43.77,43.74,43.77,45700.0,26.1227,26.1346,26.1167,26.1346,45700.0
2007-01-11 12:50:00,43.77,43.86,43.75,43.82,46900.0,26.1346,26.1883,26.1227,26.1644,46900.0
2007-01-11 13:00:00,43.82,43.82,43.75,43.78,58800.0,26.1644,26.1644,26.1227,26.1406,58800.0
2007-01-11 13:10:00,43.78,43.78,43.69,43.76,45500.0,26.1406,26.1406,26.0868,26.1286,45500.0
2007-01-11 13:20:00,43.77,43.77,43.66,43.66,33300.0,26.1346,26.1346,26.0689,26.0689,33300.0
2007-01-11 13:30:00,43.67,43.71,43.63,43.7,30600.0,26.0749,26.0988,26.051,26.0928,30600.0
2007-01-11 13:40:00,43.67,43.72,43.6,43.69,93500.0,26.0749,26.1047,26.0331,26.0868,93500.0
2007-01-11 13:50:00,43.68,43.7,43.6,43.64,100300.0,26.0809,26.0928,26.0331,26.057,100300.0
2007-01-11 14:00:00,43.62,43.67,43.57,43.61,48300.0,26.045,26.0749,26.0152,26.0391,48300.0
2007-01-11 14:10:00,43.61,43.65,43.56,43.64,33700.0,26.0391,26.0629,26.0092,26.057,33700.0
2007-01-11 14:20:00,43.63,43.68,43.56,43.56,65500.0,26.051,26.0809,26.0092,26.0092,65500.0
2007-01-11 14:30:00,43.57,43.62,43.53,43.59,80400.0,26.0152,26.045,25.9913,26.0271,80400.0
2007-01-11 14:40:00,43.6,43.66,43.58,43.64,111600.0,26.0331,26.0689,26.0211,26.057,111600.0
2007-01-11 14:50:00,43.65,43.71,43.64,43.69,75800.0,26.0629,26.0988,26.057,26.0868,75800.0
2007-01-11 15:00:00,43.69,43.77,43.68,43.74,81500.0,26.0868,26.1346,26.0809,26.1167,81500.0
2007-01-11 15:10:00,43.74,43.83,43.74,43.82,42300.0,26.1167,26.1704,26.1167,26.1644,42300.0
2007-01-11 15:20:00,43.82,43.86,43.79,43.86,103000.0,26.1644,26.1883,26.1465,26.1883,103000.0
2007-01-11 15:30:00,43.86,43.92,43.81,43.86,97200.0,26.1883,26.2242,26.1585,26.1883,97200.0
2007-01-11 15:40:00,43.86,43.92,43.79,43.8,64600.0,26.1883,26.2242,26.1465,26.1525,64600.0
2007-01-11 15:50:00,43.8,43.85,43.71,43.81,150900.0,26.1525,26.1824,26.0988,26.1585,150900.0
2007-01-12 09:30:00,44.08,44.14,43.88,44.01,149800.0,26.3197,26.3555,26.2003,26.2779,149800.0
2007-01-12 09:40:00,44.01,44.19,43.99,44.19,90900.0,26.2779,26.3854,26.266,26.3854,90900.0
2007-01-12 09:50:00,44.19,44.25,43.97,44.25,101800.0,26.3854,26.4212,26.254,26.4212,101800.0
2007-01-12 10:00:00,44.25,44.34,44.16,44.16,81600.0,26.4212,26.4749,26.3675,26.3675,81600.0
2007-01-12 10:10:00,44.17,44.39,44.16,44.39,120800.0,26.3734,26.5048,26.3675,26.5048,120800.0
2007-01-12 10:20:00,44.4,44.44,44.18,44.19,69800.0,26.5108,26.5346,26.3794,26.3854,69800.0
2007-01-12 10:30:00,44.19,44.22,44.09,44.18,64100.0,26.3854,26.4033,26.3257,26.3794,64100.0
2007-01-12 10:40:00,44.15,44.24,43.99,44.18,65700.0,26.3615,26.4152,26.266,26.3794,65700.0
2007-01-12 10:50:00,44.16,44.18,44.08,44.15,35700.0,26.3675,26.3794,26.3197,26.3615,35700.0
2007-01-12 11:00:00,44.13,44.13,43.97,44.02,44200.0,26.3495,26.3495,26.254,26.2839,44200.0
2007-01-12 11:10:00,44.01,44.02,43.95,43.99,29000.0,26.2779,26.2839,26.2421,26.266,29000.0
2007-01-12 11:20:00,44.0,44.05,43.96,44.01,24100.0,26.2719,26.3018,26.248,26.2779,24100.0
2007-01-12 11:30:00,43.99,44.07,43.93,44.0,60800.0,26.266,26.3137,26.2301,26.2719,60800.0
2007-01-12 11:40:00,44.01,44.1,44.0,44.09,55700.0,26.2779,26.3316,26.2719,26.3257,55700.0
2007-01-12 11:50:00,44.09,44.13,44.06,44.09,37900.0,26.3257,26.3495,26.3077,26.3257,37900.0
2007-01-12 12:00:00,44.09,44.14,43.98,43.99,38200.0,26.3257,26.3555,26.26,26.266,38200.0
2007-01-12 12:10:00,43.99,44.02,43.96,43.97,22000.0,26.266,26.2839,26.248,26.254,22000.0
2007-01-12 12:20:00,43.97,44.02,43.95,43.98,33600.0,26.254,26.2839,26.2421,26.26,33600.0
2007-01-12 12:30:00,43.98,44.01,43.92,43.98,49400.0,26.26,26.2779,26.2242,26.26,49400.0
2007-01-12 12:40:00,43.98,44.03,43.96,43.96,38300.0,26.26,26.2898,26.248,26.248,38300.0
2007-01-12 12:50:00,43.98,44.06,43.98,44.05,31400.0,26.26,26.3077,26.26,26.3018,31400.0
2007-01-12 13:00:00,44.04,44.12,43.98,44.12,51500.0,26.2958,26.3436,26.26,26.3436,51500.0
2007-01-12 13:10:00,44.12,44.13,44.05,44.07,39000.0,26.3436,26.3495,26.3018,26.3137,39000.0
2007-01-12 13:20:00,44.07,44.13,44.02,44.02,67400.0,26.3137,26.3495,26.2839,26.2839,67400.0
2007-01-12 13:30:00,44.02,44.07,44.02,44.04,18000.0,26.2839,26.3137,26.2839,26.2958,18000.0
2007-01-12 13:40:00,44.05,44.09,44.04,44.07,22700.0,26.3018,26.3257,26.2958,26.3137,22700.0
2007-01-12 13:50:00,44.06,44.09,44.02,44.06,26400.0,26.3077,26.3257,26.2839,26.3077,26400.0
2007-01-12 14:00:00,44.05,44.05,43.97,43.98,32000.0,26.3018,26.3018,26.254,26.26,32000.0
2007-01-12 14:10:00,43.98,44.07,43.95,43.99,34500.0,26.26,26.3137,26.2421,26.266,34500.0
2007-01-12 14:20:00,43.98,44.02,43.98,44.02,37100.0,26.26,26.2839,26.26,26.2839,37100.0
2007-01-12 14:30:00,44.01,44.03,43.96,43.98,32500.0,26.2779,26.2898,26.248,26.26,32500.0
2007-01-12 14:40:00,43.98,44.05,43.98,44.0,50600.0,26.26,26.3018,26.26,26.2719,50600.0
2007-01-12 14:50:00,43.99,44.04,43.97,44.04,33200.0,26.266,26.2958,26.254,26.2958,33200.0
2007-01-12 15:00:00,44.03,44.15,44.03,44.15,58100.0,26.2898,26.3615,26.2898,26.3615,58100.0
2007-01-12 15:10:00,44.15,44.21,44.13,44.16,39100.0,26.3615,26.3973,26.3495,26.3675,39100.0
2007-01-12 15:20:00,44.16,44.17,44.1,44.16,33200.0,26.3675,26.3734,26.3316,26.3675,33200.0
2007-01-12 15:30:00,44.16,44.2,44.09,44.18,69500.0,26.3675,26.3913,26.3257,26.3794,69500.0
2007-01-12 15:40:00,44.18,44.22,44.08,44.08,75100.0,26.3794,26.4033,26.3197,26.3197,75100.0
2007-01-12 15:50:00,44.08,44.1,43.99,44.1,148700.0,26.3197,26.3316,26.266,26.3316,148700.0
2007-01-16 09:30:00,44.23,44.24,43.95,44.16,105700.0,26.4093,26.4152,26.2421,26.3675,105700.0
2007-01-16 09:40:00,44.16,44.35,44.12,44.35,70600.0,26.3675,26.4809,26.3436,26.4809,70600.0
2007-01-16 09:50:00,44.35,44.56,44.33,44.54,58000.0,26.4809,26.6063,26.469,26.5944,58000.0
2007-01-16 10:00:00,44.53,44.53,44.43,44.46,67600.0,26.5884,26.5884,26.5287,26.5466,67600.0
2007-01-16 10:10:00,44.43,44.45,44.19,44.21,53900.0,26.5287,26.5406,26.3854,26.3973,53900.0
2007-01-16 10:20:00,44.18,44.33,44.18,44.3,50100.0,26.3794,26.469,26.3794,26.4511,50100.0
2007-01-16 10:30:00,44.29,44.37,44.18,44.22,62000.0,26.4451,26.4928,26.3794,26.4033,62000.0
2007-01-16 10:40:00,44.22,44.31,44.22,44.26,87900.0,26.4033,26.457,26.4033,26.4272,87900.0
2007-01-16 10:50:00,44.26,44.28,44.18,44.25,23100.0,26.4272,26.4391,26.3794,26.4212,23100.0
2007-01-16 11:00:00,44.23,44.29,44.16,44.16,34900.0,26.4093,26.4451,26.3675,26.3675,34900.0
2007-01-16 11:10:00,44.17,44.21,44.16,44.19,24000.0,26.3734,26.3973,26.3675,26.3854,24000.0
2007-01-16 11:20:00,44.2,44.22,44.11,44.16,34500.0,26.3913,26.4033,26.3376,26.3675,34500.0
2007-01-16 11:30:00,44.17,44.23,44.17,44.2,64200.0,26.3734,26.4093,26.3734,26.3913,64200.0
2007-01-16 11:40:00,44.21,44.23,44.18,44.19,38100.0,26.3973,26.4093,26.3794,26.3854,38100.0
2007-01-16 11:50:00,44.19,44.23,44.15,44.17,23900.0,26.3854,26.4093,26.3615,26.3734,23900.0
2007-01-16 12:00:00,44.16,44.16,44.1,44.12,23600.0,26.3675,26.3675,26.3316,26.3436,23600.0
2007-01-16 12:10:00,44.12,44.12,44.08,44.08,16000.0,26.3436,26.3436,26.3197,26.3197,16000.0
2007-01-16 12:20:00,44.08,44.16,44.06,44.16,23100.0,26.3197,26.3675,26.3077,26.3675,23100.0
2007-01-16 12:30:00,44.16,44.24,44.16,44.23,59200.0,26.3675,26.4152,26.3675,26.4093,59200.0
2007-01-16 12:40:00,44.23,44.24,44.14,44.17,23700.0,26.4093,26.4152,26.3555,26.3734,23700.0
2007-01-16 12:50:00,44.16,44.16,44.04,44.12,27500.0,26.3675,26.3675,26.2958,26.3436,27500.0
2007-01-16 13:00:00,44.11,44.14,44.08,44.11,19100.0,26.3376,26.3555,26.3197,26.3376,19100.0
2007-01-16 13:10:00,44.11,44.19,44.1,44.19,34900.0,26.3376,26.3854,26.3316,26.3854,34900.0
2007-01-16 13:20:00,44.17,44.23,44.14,44.23,46100.0,26.3734,26.4093,26.3555,26.4093,46100.0
2007-01-16 13:30:00,44.22,44.27,44.18,44.19,99700.0,26.4033,26.4331,26.3794,26.3854,99700.0
2007-01-16 13:40:00,44.17,44.18,44.13,44.15,17100.0,26.3734,26.3794,26.3495,26.3615,17100.0
2007-01-16 13:50:00,44.13,44.19,44.11,44.19,31100.0,26.3495,26.3854,26.3376,26.3854,31100.0
2007-01-16 14:00:00,44.18,44.18,44.12,44.13,23800.0,26.3794,26.3794,26.3436,26.3495,23800.0
2007-01-16 14:10:00,44.12,44.17,44.1,44.17,30400.0,26.3436,26.3734,26.3316,26.3734,30400.0
2007-01-16 14:20:00,44.16,44.2,44.14,44.14,20300.0,26.3675,26.3913,26.3555,26.3555,20300.0
2007-01-16 14:30:00,44.15,44.23,44.15,44.21,36600.0,26.3615,26.4093,26.3615,26.3973,36600.0
2007-01-16 14:40:00,44.22,44.26,44.2,44.24,38700.0,26.4033,26.4272,26.3913,26.4152,38700.0
2007-01-16 14:50:00,44.24,44.3,44.2,44.22,78200.0,26.4152,26.4511,26.3913,26.4033,78200.0
2007-01-16 15:00:00,44.22,44.26,44.2,44.2,28500.0,26.4033,26.4272,26.3913,26.3913,28500.0
2007-01-16 15:10:00,44.21,44.3,44.21,44.24,44300.0,26.3973,26.4511,26.3973,26.4152,44300.0
2007-01-16 15:20:00,44.25,44.26,44.21,44.23,24300.0,26.4212,26.4272,26.3973,26.4093,24300.0
2007-01-16 15:30:00,44.24,44.25,44.2,44.25,35800.0,26.4152,26.4212,26.3913,26.4212,35800.0
2007-01-16 15:40:00,44.25,44.3,44.24,44.24,83000.0,26.4212,26.4511,26.4152,26.4152,83000.0
2007-01-16 15:50:00,44.22,44.27,44.18,44.2,192700.0,26.4033,26.4331,26.3794,26.3913,192700.0
2007-01-17 09:30:00,44.29,44.44,44.15,44.33,93800.0,26.4451,26.5346,26.3615,26.469,93800.0
2007-01-17 09:40:00,44.29,44.44,44.29,44.35,236100.0,26.4451,26.5346,26.4451,26.4809,236100.0
2007-01-17 09:50:00,44.39,44.44,44.31,44.38,82300.0,26.5048,26.5346,26.457,26.4988,82300.0
2007-01-17 10:00:00,44.4,44.5,44.29,44.48,128200.0,26.5108,26.5705,26.4451,26.5585,128200.0
2007-01-17 10:10:00,44.48,44.61,44.46,44.55,79000.0,26.5585,26.6361,26.5466,26.6003,79000.0
2007-01-17 10:20:00,44.53,44.6,44.5,44.56,44000.0,26.5884,26.6302,26.5705,26.6063,44000.0
2007-01-17 10:30:00,44.56,44.65,44.5,44.64,44300.0,26.6063,26.66,26.5705,26.6541,44300.0
2007-01-17 10:40:00,44.65,44.79,44.63,44.72,79400.0,26.66,26.7436,26.6481,26.7018,79400.0
2007-01-17 10:50:00,44.72,44.75,44.6,44.72,78400.0,26.7018,26.7197,26.6302,26.7018,78400.0
2007-01-17 11:00:00,44.72,44.8,44.67,44.79,69600.0,26.7018,26.7496,26.672,26.7436,69600.0
2007-01-17 11:10:00,44.8,44.86,44.77,44.82,92100.0,26.7496,26.7854,26.7317,26.7615,92100.0
2007-01-17 11:20:00,44.81,44.87,44.8,44.83,54300.0,26.7556,26.7914,26.7496,26.7675,54300.0
2007-01-17 11:30:00,44.82,44.93,44.82,44.91,95600.0,26.7615,26.8272,26.7615,26.8153,95600.0
2007-01-17 11:40:00,44.91,44.93,44.84,44.89,73200.0,26.8153,26.8272,26.7735,26.8033,73200.0
2007-01-17 11:50:00,44.88,45.0,44.88,44.99,86300.0,26.7974,26.869,26.7974,26.863,86300.0
2007-01-17 12:00:00,44.98,45.05,44.95,45.0,72000.0,26.8571,26.8989,26.8392,26.869,72000.0
2007-01-17 12:10:00,44.99,45.05,44.97,45.03,43500.0,26.863,26.8989,26.8511,26.8869,43500.0
2007-01-17 12:20:00,45.02,45.04,44.94,44.94,73600.0,26.881,26.8929,26.8332,26.8332,73600.0
2007-01-17 12:30:00,44.95,45.02,44.88,44.89,69800.0,26.8392,26.881,26.7974,26.8033,69800.0
2007-01-17 12:40:00,44.88,44.94,44.87,44.93,63400.0,26.7974,26.8332,26.7914,26.8272,63400.0
2007-01-17 12:50:00,44.93,44.95,44.89,44.9,21800.0,26.8272,26.8392,26.8033,26.8093,21800.0
2007-01-17 13:00:00,44.89,44.91,44.87,44.88,25700.0,26.8033,26.8153,26.7914,26.7974,25700.0
2007-01-17 13:10:00,44.87,44.87,44.83,44.84,17200.0,26.7914,26.7914,26.7675,26.7735,17200.0
2007-01-17 13:20:00,44.84,44.84,44.77,44.78,37700.0,26.7735,26.7735,26.7317,26.7377,37700.0
2007-01-17 13:30:00,44.79,44.8,44.77,44.8,35500.0,26.7436,26.7496,26.7317,26.7496,35500.0
2007-01-17 13:40:00,44.8,44.82,44.75,44.78,36100.0,26.7496,26.7615,26.7197,26.7377,36100.0
2007-01-17 13:50:00,44.78,44.79,44.75,44.78,29000.0,26.7377,26.7436,26.7197,26.7377,29000.0
2007-01-17 14:00:00,44.78,44.79,44.68,44.7,91500.0,26.7377,26.7436,26.6779,26.6899,91500.0
2007-01-17 14:10:00,44.7,44.71,44.57,44.62,84600.0,26.6899,26.6959,26.6123,26.6421,84600.0
2007-01-17 14:20:00,44.61,44.63,44.57,44.62,75200.0,26.6361,26.6481,26.6123,26.6421,75200.0
2007-01-17 14:30:00,44.62,44.66,44.56,44.65,64800.0,26.6421,26.666,26.6063,26.66,64800.0
2007-01-17 14:40:00,44.65,44.68,44.6,44.62,52700.0,26.66,26.6779,26.6302,26.6421,52700.0
2007-01-17 14:50:00,44.62,44.64,44.55,44.62,49000.0,26.6421,26.6541,26.6003,26.6421,49000.0
2007-01-17 15:00:00,44.62,44.65,44.55,44.55,84400.0,26.6421,26.66,26.6003,26.6003,84400.0
2007-01-17 15:10:00,44.55,44.57,44.54,44.57,34700.0,26.6003,26.6123,26.5944,26.6123,34700.0
2007-01-17 15:20:00,44.57,44.64,44.52,44.53,45200.0,26.6123,26.6541,26.5824,26.5884,45200.0
2007-01-17 15:30:00,44.53,44.7,44.53,44.66,77900.0,26.5884,26.6899,26.5884,26.666,77900.0
2007-01-17 15:40:00,44.68,44.71,44.6,44.6,49500.0,26.6779,26.6959,26.6302,26.6302,49500.0
2007-01-17 15:50:00,44.6,44.6,44.49,44.57,184500.0,26.6302,26.6302,26.5645,26.6123,184500.0
2007-01-18 09:30:00,44.5,44.89,44.47,44.74,133400.0,26.5705,26.8033,26.5526,26.7138,133400.0
2007-01-18 09:40:00,44.8,44.89,44.55,44.64,59400.0,26.7496,26.8033,26.6003,26.6541,59400.0
2007-01-18 09:50:00,44.55,44.98,44.55,44.75,74300.0,26.6003,26.8571,26.6003,26.7197,74300.0
2007-01-18 10:00:00,44.75,44.83,44.55,44.73,111800.0,26.7197,26.7675,26.6003,26.7078,111800.0
2007-01-18 10:10:00,44.78,44.86,44.6,44.75,110600.0,26.7377,26.7854,26.6302,26.7197,110600.0
2007-01-18 10:20:00,44.75,44.78,44.63,44.65,110400.0,26.7197,26.7377,26.6481,26.66,110400.0
2007-01-18 10:30:00,44.63,44.8,44.63,44.8,65100.0,26.6481,26.7496,26.6481,26.7496,65100.0
2007-01-18 10:40:00,44.8,44.93,44.79,44.88,66700.0,26.7496,26.8272,26.7436,26.7974,66700.0
2007-01-18 10:50:00,44.89,44.9,44.79,44.8,55300.0,26.8033,26.8093,26.7436,26.7496,55300.0
2007-01-18 11:00:00,44.79,45.0,44.79,44.94,92800.0,26.7436,26.869,26.7436,26.8332,92800.0
2007-01-18 11:10:00,44.95,45.0,44.91,44.96,46000.0,26.8392,26.869,26.8153,26.8451,46000.0
2007-01-18 11:20:00,44.99,45.12,44.92,45.12,141300.0,26.863,26.9407,26.8212,26.9407,141300.0
2007-01-18 11:30:00,45.1,45.17,45.09,45.09,228300.0,26.9287,26.9705,26.9228,26.9228,228300.0
2007-01-18 11:40:00,45.09,45.16,45.05,45.14,61500.0,26.9228,26.9645,26.8989,26.9526,61500.0
2007-01-18 11:50:00,45.15,45.2,45.1,45.1,177800.0,26.9586,26.9884,26.9287,26.9287,177800.0
2007-01-18 12:00:00,45.11,45.15,45.08,45.09,34800.0,26.9347,26.9586,26.9168,26.9228,34800.0
2007-01-18 12:10:00,45.1,45.11,45.0,45.02,36300.0,26.9287,26.9347,26.869,26.881,36300.0
2007-01-18 12:20:00,45.02,45.1,44.85,44.85,112700.0,26.881,26.9287,26.7794,26.7794,112700.0
2007-01-18 12:30:00,44.85,44.9,44.8,44.82,64900.0,26.7794,26.8093,26.7496,26.7615,64900.0
2007-01-18 12:40:00,44.83,44.88,44.81,44.85,22100.0,26.7675,26.7974,26.7556,26.7794,22100.0
2007-01-18 12:50:00,44.85,44.88,44.84,44.84,41200.0,26.7794,26.7974,26.7735,26.7735,41200.0
2007-01-18 13:00:00,44.84,44.86,44.84,44.86,31900.0,26.7735,26.7854,26.7735,26.7854,31900.0
2007-01-18 13:10:00,44.85,44.86,44.84,44.85,45100.0,26.7794,26.7854,26.7735,26.7794,45100.0
2007-01-18 13:20:00,44.85,44.92,44.84,44.92,71300.0,26.7794,26.8212,26.7735,26.8212,71300.0
2007-01-18 13:30:00,44.92,44.95,44.89,44.91,36200.0,26.8212,26.8392,26.8033,26.8153,36200.0
2007-01-18 13:40:00,44.91,44.91,44.85,44.86,48300.0,26.8153,26.8153,26.7794,26.7854,48300.0
2007-01-18 13:50:00,44.86,44.89,44.83,44.86,38900.0,26.7854,26.8033,26.7675,26.7854,38900.0
2007-01-18 14:00:00,44.85,44.86,44.77,44.78,47300.0,26.7794,26.7854,26.7317,26.7377,47300.0
2007-01-18 14:10:00,44.78,44.81,44.72,44.76,135400.0,26.7377,26.7556,26.7018,26.7257,135400.0
2007-01-18 14:20:00,44.76,44.8,44.71,44.71,63300.0,26.7257,26.7496,26.6959,26.6959,63300.0
2007-01-18 14:30:00,44.71,44.71,44.59,44.6,61800.0,26.6959,26.6959,26.6242,26.6302,61800.0
2007-01-18 14:40:00,44.6,44.65,44.57,44.58,108500.0,26.6302,26.66,26.6123,26.6182,108500.0
2007-01-18 14:50:00,44.58,44.64,44.56,44.62,64300.0,26.6182,26.6541,26.6063,26.6421,64300.0
2007-01-18 15:00:00,44.62,44.67,44.58,44.64,91700.0,26.6421,26.672,26.6182,26.6541,91700.0
2007-01-18 15:10:00,44.63,44.69,44.61,44.63,68100.0,26.6481,26.6839,26.6361,26.6481,68100.0
2007-01-18 15:20:00,44.64,44.69,44.63,44.68,46700.0,26.6541,26.6839,26.6481,26.6779,46700.0
2007-01-18 15:30:00,44.68,44.7,44.66,44.69,62500.0,26.6779,26.6899,26.666,26.6839,62500.0
2007-01-18 15:40:00,44.69,44.7,44.64,44.66,67700.0,26.6839,26.6899,26.6541,26.666,67700.0
2007-01-18 15:50:00,44.66,44.69,44.54,44.59,170000.0,26.666,26.6839,26.5944,26.6242,170000.0
2007-01-19 09:30:00,44.6,44.68,44.35,44.39,358200.0,26.6302,26.6779,26.4809,26.5048,358200.0
2007-01-19 09:40:00,44.37,44.55,44.36,44.52,64700.0,26.4928,26.6003,26.4869,26.5824,64700.0
2007-01-19 09:50:00,44.52,44.52,44.38,44.44,50500.0,26.5824,26.5824,26.4988,26.5346,50500.0
2007-01-19 10:00:00,44.45,44.5,44.31,44.46,95800.0,26.5406,26.5705,26.457,26.5466,95800.0
2007-01-19 10:10:00,44.45,44.5,44.45,44.5,31300.0,26.5406,26.5705,26.5406,26.5705,31300.0
2007-01-19 10:20:00,44.48,44.53,44.45,44.53,61800.0,26.5585,26.5884,26.5406,26.5884,61800.0
2007-01-19 10:30:00,44.53,44.6,44.5,44.59,46200.0,26.5884,26.6302,26.5705,26.6242,46200.0
2007-01-19 10:40:00,44.6,44.71,44.59,44.65,88300.0,26.6302,26.6959,26.6242,26.66,88300.0
2007-01-19 10:50:00,44.65,44.66,44.58,44.58,59700.0,26.66,26.666,26.6182,26.6182,59700.0
2007-01-19 11:00:00,44.59,44.66,44.58,44.62,79900.0,26.6242,26.666,26.6182,26.6421,79900.0
2007-01-19 11:10:00,44.62,44.75,44.62,44.65,63000.0,26.6421,26.7197,26.6421,26.66,63000.0
2007-01-19 11:20:00,44.66,44.67,44.56,44.58,33700.0,26.666,26.672,26.6063,26.6182,33700.0
2007-01-19 11:30:00,44.59,44.61,44.48,44.48,32500.0,26.6242,26.6361,26.5585,26.5585,32500.0
2007-01-19 11:40:00,44.49,44.51,44.43,44.45,28000.0,26.5645,26.5764,26.5287,26.5406,28000.0
2007-01-19 11:50:00,44.45,44.49,44.4,44.47,26000.0,26.5406,26.5645,26.5108,26.5526,26000.0
2007-01-19 12:00:00,44.47,44.49,44.43,44.43,55600.0,26.5526,26.5645,26.5287,26.5287,55600.0
2007-01-19 12:10:00,44.44,44.44,44.33,44.34,47900.0,26.5346,26.5346,26.469,26.4749,47900.0
2007-01-19 12:20:00,44.35,44.38,44.32,44.34,28900.0,26.4809,26.4988,26.463,26.4749,28900.0
2007-01-19 12:30:00,44.34,44.34,44.21,44.29,59300.0,26.4749,26.4749,26.3973,26.4451,59300.0
2007-01-19 12:40:00,44.29,44.36,44.28,44.32,22000.0,26.4451,26.4869,26.4391,26.463,22000.0
2007-01-19 12:50:00,44.32,44.32,44.25,44.29,15900.0,26.463,26.463,26.4212,26.4451,15900.0
2007-01-19 13:00:00,44.26,44.35,44.26,44.34,26100.0,26.4272,26.4809,26.4272,26.4749,26100.0
2007-01-19 13:10:00,44.34,44.37,44.31,44.34,23700.0,26.4749,26.4928,26.457,26.4749,23700.0
2007-01-19 13:20:00,44.33,44.38,44.28,44.38,30500.0,26.469,26.4988,26.4391,26.4988,30500.0
2007-01-19 13:30:00,44.38,44.38,44.33,44.36,45700.0,26.4988,26.4988,26.469,26.4869,45700.0
2007-01-19 13:40:00,44.36,44.41,44.36,44.4,18800.0,26.4869,26.5167,26.4869,26.5108,18800.0
2007-01-19 13:50:00,44.4,44.48,44.4,44.47,34400.0,26.5108,26.5585,26.5108,26.5526,34400.0
2007-01-19 14:00:00,44.48,44.51,44.46,44.49,18400.0,26.5585,26.5764,26.5466,26.5645,18400.0
2007-01-19 14:10:00,44.49,44.53,44.46,44.48,37600.0,26.5645,26.5884,26.5466,26.5585,37600.0
2007-01-19 14:20:00,44.47,44.49,44.41,44.45,72800.0,26.5526,26.5645,26.5167,26.5406,72800.0
2007-01-19 14:30:00,44.46,44.49,44.44,44.47,35700.0,26.5466,26.5645,26.5346,26.5526,35700.0
2007-01-19 14:40:00,44.46,44.52,44.44,44.51,39600.0,26.5466,26.5824,26.5346,26.5764,39600.0
2007-01-19 14:50:00,44.5,44.55,44.48,44.53,53600.0,26.5705,26.6003,26.5585,26.5884,53600.0
2007-01-19 15:00:00,44.52,44.56,44.51,44.55,36500.0,26.5824,26.6063,26.5764,26.6003,36500.0
2007-01-19 15:10:00,44.55,44.56,44.49,44.55,34900.0,26.6003,26.6063,26.5645,26.6003,34900.0
2007-01-19 15:20:00,44.55,44.62,44.53,44.61,78400.0,26.6003,26.6421,26.5884,26.6361,78400.0
2007-01-19 15:30:00,44.59,44.65,44.57,44.58,72000.0,26.6242,26.66,26.6123,26.6182,72000.0
2007-01-19 15:40:00,44.59,44.6,44.46,44.48,56700.0,26.6242,26.6302,26.5466,26.5585,56700.0
2007-01-19 15:50:00,44.48,44.49,44.39,44.42,122500.0,26.5585,26.5645,26.5048,26.5227,122500.0
2007-01-22 09:30:00,44.33,44.5,44.13,44.35,94500.0,26.469,26.5705,26.3495,26.4809,94500.0
2007-01-22 09:40:00,44.34,44.35,44.15,44.29,42400.0,26.4749,26.4809,26.3615,26.4451,42400.0
2007-01-22 09:50:00,44.28,44.28,44.1,44.16,56300.0,26.4391,26.4391,26.3316,26.3675,56300.0
2007-01-22 10:00:00,44.16,44.16,44.06,44.08,63200.0,26.3675,26.3675,26.3077,26.3197,63200.0
2007-01-22 10:10:00,44.1,44.2,44.08,44.2,72000.0,26.3316,26.3913,26.3197,26.3913,72000.0
2007-01-22 10:20:00,44.18,44.22,44.1,44.21,51300.0,26.3794,26.4033,26.3316,26.3973,51300.0
2007-01-22 10:30:00,44.2,44.23,44.14,44.21,53400.0,26.3913,26.4093,26.3555,26.3973,53400.0
2007-01-22 10:40:00,44.21,44.21,44.09,44.15,46800.0,26.3973,26.3973,26.3257,26.3615,46800.0
2007-01-22 10:50:00,44.14,44.21,44.14,44.2,38700.0,26.3555,26.3973,26.3555,26.3913,38700.0
2007-01-22 11:00:00,44.2,44.2,44.1,44.17,44900.0,26.3913,26.3913,26.3316,26.3734,44900.0
2007-01-22 11:10:00,44.17,44.22,44.11,44.19,42400.0,26.3734,26.4033,26.3376,26.3854,42400.0
2007-01-22 11:20:00,44.17,44.2,44.13,44.14,18400.0,26.3734,26.3913,26.3495,26.3555,18400.0
2007-01-22 11:30:00,44.14,44.21,44.13,44.19,32100.0,26.3555,26.3973,26.3495,26.3854,32100.0
2007-01-22 11:40:00,44.19,44.23,44.08,44.23,26400.0,26.3854,26.4093,26.3197,26.4093,26400.0
2007-01-22 11:50:00,44.24,44.25,44.13,44.15,19500.0,26.4152,26.4212,26.3495,26.3615,19500.0
2007-01-22 12:00:00,44.16,44.18,44.13,44.15,18800.0,26.3675,26.3794,26.3495,26.3615,18800.0
2007-01-22 12:10:00,44.14,44.18,44.1,44.17,40900.0,26.3555,26.3794,26.3316,26.3734,40900.0
2007-01-22 12:20:00,44.17,44.19,44.13,44.14,25300.0,26.3734,26.3854,26.3495,26.3555,25300.0
2007-01-22 12:30:00,44.14,44.18,44.11,44.14,22000.0,26.3555,26.3794,26.3376,26.3555,22000.0
2007-01-22 12:40:00,44.13,44.18,44.11,44.16,24800.0,26.3495,26.3794,26.3376,26.3675,24800.0
2007-01-22 12:50:00,44.14,44.15,44.11,44.13,18400.0,26.3555,26.3615,26.3376,26.3495,18400.0
2007-01-22 13:00:00,44.13,44.18,44.13,44.17,32400.0,26.3495,26.3794,26.3495,26.3734,32400.0
2007-01-22 13:10:00,44.17,44.2,44.15,44.2,18000.0,26.3734,26.3913,26.3615,26.3913,18000.0
2007-01-22 13:20:00,44.2,44.2,44.14,44.15,26600.0,26.3913,26.3913,26.3555,26.3615,26600.0
2007-01-22 13:30:00,44.15,44.18,44.11,44.16,31600.0,26.3615,26.3794,26.3376,26.3675,31600.0
2007-01-22 13:40:00,44.16,44.16,44.11,44.14,15500.0,26.3675,26.3675,26.3376,26.3555,15500.0
2007-01-22 13:50:00,44.15,44.2,44.13,44.2,18700.0,26.3615,26.3913,26.3495,26.3913,18700.0
2007-01-22 14:00:00,44.19,44.25,44.19,44.22,16000.0,26.3854,26.4212,26.3854,26.4033,16000.0
2007-01-22 14:10:00,44.22,44.22,44.12,44.13,22800.0,26.4033,26.4033,26.3436,26.3495,22800.0
2007-01-22 14:20:00,44.14,44.26,44.13,44.19,54600.0,26.3555,26.4272,26.3495,26.3854,54600.0
2007-01-22 14:30:00,44.18,44.2,44.16,44.17,27500.0,26.3794,26.3913,26.3675,26.3734,27500.0
2007-01-22 14:40:00,44.17,44.24,44.16,44.18,34900.0,26.3734,26.4152,26.3675,26.3794,34900.0
2007-01-22 14:50:00,44.18,44.25,44.16,44.24,37700.0,26.3794,26.4212,26.3675,26.4152,37700.0
2007-01-22 15:00:00,44.25,44.25,44.17,44.2,47500.0,26.4212,26.4212,26.3734,26.3913,47500.0
2007-01-22 15:10:00,44.2,44.27,44.16,44.16,35700.0,26.3913,26.4331,26.3675,26.3675,35700.0
2007-01-22 15:20:00,44.16,44.19,44.13,44.15,51300.0,26.3675,26.3854,26.3495,26.3615,51300.0
2007-01-22 15:30:00,44.15,44.23,44.15,44.2,54100.0,26.3615,26.4093,26.3615,26.3913,54100.0
2007-01-22 15:40:00,44.2,44.21,44.15,44.18,50100.0,26.3913,26.3973,26.3615,26.3794,50100.0
2007-01-22 15:50:00,44.18,44.19,44.13,44.16,78700.0,26.3794,26.3854,26.3495,26.3675,78700.0
2007-01-23 09:30:00,44.28,44.38,44.17,44.24,57800.0,26.4391,26.4988,26.3734,26.4152,57800.0
2007-01-23 09:40:00,44.24,44.32,44.18,44.26,47300.0,26.4152,26.463,26.3794,26.4272,47300.0
2007-01-23 09:50:00,44.26,44.35,44.24,44.31,54000.0,26.4272,26.4809,26.4152,26.457,54000.0
2007-01-23 10:00:00,44.32,44.32,44.24,44.25,51400.0,26.463,26.463,26.4152,26.4212,51400.0
2007-01-23 10:10:00,44.26,44.43,44.25,44.36,79800.0,26.4272,26.5287,26.4212,26.4869,79800.0
2007-01-23 10:20:00,44.37,44.4,44.3,44.33,46300.0,26.4928,26.5108,26.4511,26.469,46300.0
2007-01-23 10:30:00,44.32,44.38,44.29,44.33,33700.0,26.463,26.4988,26.4451,26.469,33700.0
2007-01-23 10:40:00,44.35,44.35,44.27,44.28,36300.0,26.4809,26.4809,26.4331,26.4391,36300.0
2007-01-23 10:50:00,44.28,44.37,44.28,44.34,54200.0,26.4391,26.4928,26.4391,26.4749,54200.0
2007-01-23 11:00:00,44.35,44.35,44.33,44.35,42000.0,26.4809,26.4809,26.469,26.4809,42000.0
2007-01-23 11:10:00,44.35,44.45,44.34,44.43,43500.0,26.4809,26.5406,26.4749,26.5287,43500.0
2007-01-23 11:20:00,44.42,44.5,44.41,44.48,28800.0,26.5227,26.5705,26.5167,26.5585,28800.0
2007-01-23 11:30:00,44.49,44.5,44.4,44.43,45000.0,26.5645,26.5705,26.5108,26.5287,45000.0
2007-01-23 11:40:00,44.42,44.48,44.41,44.41,18700.0,26.5227,26.5585,26.5167,26.5167,18700.0
2007-01-23 11:50:00,44.42,44.47,44.36,44.44,28700.0,26.5227,26.5526,26.4869,26.5346,28700.0
2007-01-23 12:00:00,44.44,44.45,44.4,44.44,29300.0,26.5346,26.5406,26.5108,26.5346,29300.0
2007-01-23 12:10:00,44.43,44.45,44.42,44.44,18600.0,26.5287,26.5406,26.5227,26.5346,18600.0
2007-01-23 12:20:00,44.44,44.45,44.39,44.42,31200.0,26.5346,26.5406,26.5048,26.5227,31200.0
2007-01-23 12:30:00,44.42,44.5,44.42,44.46,23900.0,26.5227,26.5705,26.5227,26.5466,23900.0
2007-01-23 12:40:00,44.46,44.55,44.45,44.53,51300.0,26.5466,26.6003,26.5406,26.5884,51300.0
2007-01-23 12:50:00,44.5,44.6,44.49,44.59,47700.0,26.5705,26.6302,26.5645,26.6242,47700.0
2007-01-23 13:00:00,44.6,44.66,44.59,44.59,34100.0,26.6302,26.666,26.6242,26.6242,34100.0
2007-01-23 13:10:00,44.6,44.64,44.57,44.58,28400.0,26.6302,26.6541,26.6123,26.6182,28400.0
2007-01-23 13:20:00,44.58,44.62,44.56,44.58,41300.0,26.6182,26.6421,26.6063,26.6182,41300.0
2007-01-23 13:30:00,44.59,44.6,44.5,44.51,22000.0,26.6242,26.6302,26.5705,26.5764,22000.0
2007-01-23 13:40:00,44.51,44.59,44.51,44.56,25200.0,26.5764,26.6242,26.5764,26.6063,25200.0
2007-01-23 13:50:00,44.58,44.62,44.52,44.59,34800.0,26.6182,26.6421,26.5824,26.6242,34800.0
2007-01-23 14:00:00,44.59,44.6,44.52,44.56,38800.0,26.6242,26.6302,26.5824,26.6063,38800.0
2007-01-23 14:10:00,44.56,44.57,44.46,44.49,42500.0,26.6063,26.6123,26.5466,26.5645,42500.0
2007-01-23 14:20:00,44.5,44.5,44.44,44.44,56800.0,26.5705,26.5705,26.5346,26.5346,56800.0
2007-01-23 14:30:00,44.45,44.52,44.39,44.49,88000.0,26.5406,26.5824,26.5048,26.5645,88000.0
2007-01-23 14:40:00,44.49,44.51,44.36,44.42,50700.0,26.5645,26.5764,26.4869,26.5227,50700.0
2007-01-23 14:50:00,44.42,44.44,44.35,44.41,63100.0,26.5227,26.5346,26.4809,26.5167,63100.0
2007-01-23 15:00:00,44.4,44.47,44.39,44.43,38400.0,26.5108,26.5526,26.5048,26.5287,38400.0
2007-01-23 15:10:00,44.44,44.54,44.44,44.54,70400.0,26.5346,26.5944,26.5346,26.5944,70400.0
2007-01-23 15:20:00,44.54,44.55,44.49,44.52,46000.0,26.5944,26.6003,26.5645,26.5824,46000.0
2007-01-23 15:30:00,44.51,44.54,44.45,44.49,59300.0,26.5764,26.5944,26.5406,26.5645,59300.0
2007-01-23 15:40:00,44.5,44.57,44.47,44.51,79800.0,26.5705,26.6123,26.5526,26.5764,79800.0
2007-01-23 15:50:00,44.53,44.54,44.3,44.46,258500.0,26.5884,26.5944,26.4511,26.5466,258500.0
2007-01-24 09:30:00,44.72,44.76,44.53,44.6,68800.0,26.7018,26.7257,26.5884,26.6302,68800.0
2007-01-24 09:40:00,44.55,44.66,44.51,44.59,39700.0,26.6003,26.666,26.5764,26.6242,39700.0
2007-01-24 09:50:00,44.6,44.6,44.4,44.54,55200.0,26.6302,26.6302,26.5108,26.5944,55200.0
2007-01-24 10:00:00,44.57,44.6,44.44,44.58,66000.0,26.6123,26.6302,26.5346,26.6182,66000.0
2007-01-24 10:10:00,44.58,44.65,44.54,44.59,37900.0,26.6182,26.66,26.5944,26.6242,37900.0
2007-01-24 10:20:00,44.59,44.62,44.51,44.55,86700.0,26.6242,26.6421,26.5764,26.6003,86700.0
2007-01-24 10:30:00,44.55,44.63,44.55,44.63,103500.0,26.6003,26.6481,26.6003,26.6481,103500.0
2007-01-24 10:40:00,44.64,44.68,44.58,44.58,74800.0,26.6541,26.6779,26.6182,26.6182,74800.0
2007-01-24 10:50:00,44.58,44.7,44.55,44.69,52100.0,26.6182,26.6899,26.6003,26.6839,52100.0
2007-01-24 11:00:00,44.69,44.84,44.66,44.8,52800.0,26.6839,26.7735,26.666,26.7496,52800.0
2007-01-24 11:10:00,44.81,44.81,44.74,44.74,31300.0,26.7556,26.7556,26.7138,26.7138,31300.0
2007-01-24 11:20:00,44.73,44.73,44.57,44.58,60400.0,26.7078,26.7078,26.6123,26.6182,60400.0
2007-01-24 11:30:00,44.58,44.62,44.51,44.55,75800.0,26.6182,26.6421,26.5764,26.6003,75800.0
2007-01-24 11:40:00,44.54,44.58,44.45,44.46,45400.0,26.5944,26.6182,26.5406,26.5466,45400.0
2007-01-24 11:50:00,44.46,44.52,44.43,44.48,88200.0,26.5466,26.5824,26.5287,26.5585,88200.0
2007-01-24 12:00:00,44.49,44.54,44.49,44.53,54400.0,26.5645,26.5944,26.5645,26.5884,54400.0
2007-01-24 12:10:00,44.52,44.53,44.47,44.48,48800.0,26.5824,26.5884,26.5526,26.5585,48800.0
2007-01-24 12:20:00,44.48,44.52,44.47,44.5,27600.0,26.5585,26.5824,26.5526,26.5705,27600.0
2007-01-24 12:30:00,44.5,44.6,44.5,44.54,78700.0,26.5705,26.6302,26.5705,26.5944,78700.0
2007-01-24 12:40:00,44.52,44.6,44.5,44.54,46700.0,26.5824,26.6302,26.5705,26.5944,46700.0
2007-01-24 12:50:00,44.55,44.6,44.53,44.59,24300.0,26.6003,26.6302,26.5884,26.6242,24300.0
2007-01-24 13:00:00,44.6,44.6,44.47,44.49,33300.0,26.6302,26.6302,26.5526,26.5645,33300.0
2007-01-24 13:10:00,44.48,44.54,44.46,44.51,41200.0,26.5585,26.5944,26.5466,26.5764,41200.0
2007-01-24 13:20:00,44.5,44.54,44.43,44.46,36200.0,26.5705,26.5944,26.5287,26.5466,36200.0
2007-01-24 13:30:00,44.46,44.48,44.42,44.48,25800.0,26.5466,26.5585,26.5227,26.5585,25800.0
2007-01-24 13:40:00,44.48,44.52,44.47,44.49,38200.0,26.5585,26.5824,26.5526,26.5645,38200.0
2007-01-24 13:50:00,44.48,44.56,44.47,44.48,54200.0,26.5585,26.6063,26.5526,26.5585,54200.0
2007-01-24 14:00:00,44.49,44.53,44.47,44.48,37400.0,26.5645,26.5884,26.5526,26.5585,37400.0
2007-01-24 14:10:00,44.48,44.52,44.47,44.48,21100.0,26.5585,26.5824,26.5526,26.5585,21100.0
2007-01-24 14:20:00,44.48,44.53,44.47,44.5,36800.0,26.5585,26.5884,26.5526,26.5705,36800.0
2007-01-24 14:30:00,44.51,44.55,44.48,44.55,62100.0,26.5764,26.6003,26.5585,26.6003,62100.0
2007-01-24 14:40:00,44.55,44.57,44.47,44.53,78200.0,26.6003,26.6123,26.5526,26.5884,78200.0
2007-01-24 14:50:00,44.53,44.58,44.51,44.52,47300.0,26.5884,26.6182,26.5764,26.5824,47300.0
2007-01-24 15:00:00,44.53,44.6,44.53,44.56,58200.0,26.5884,26.6302,26.5884,26.6063,58200.0
2007-01-24 15:10:00,44.56,44.56,44.48,44.5,53100.0,26.6063,26.6063,26.5585,26.5705,53100.0
2007-01-24 15:20:00,44.51,44.56,44.51,44.55,40200.0,26.5764,26.6063,26.5764,26.6003,40200.0
2007-01-24 15:30:00,44.54,44.58,44.45,44.53,114000.0,26.5944,26.6182,26.5406,26.5884,114000.0
2007-01-24 15:40:00,44.52,44.55,44.49,44.54,41400.0,26.5824,26.6003,26.5645,26.5944,41400.0
2007-01-24 15:50:00,44.53,44.57,44.49,44.54,72100.0,26.5884,26.6123,26.5645,26.5944,72100.0
2007-01-25 09:30:00,44.46,44.66,44.38,44.54,108200.0,26.5466,26.666,26.4988,26.5944,108200.0
2007-01-25 09:40:00,44.54,44.56,44.41,44.56,84900.0,26.5944,26.6063,26.5167,26.6063,84900.0
2007-01-25 09:50:00,44.55,44.57,44.4,44.53,82600.0,26.6003,26.6123,26.5108,26.5884,82600.0
2007-01-25 10:00:00,44.55,44.6,44.45,44.56,99300.0,26.6003,26.6302,26.5406,26.6063,99300.0
2007-01-25 10:10:00,44.56,44.59,44.45,44.55,164200.0,26.6063,26.6242,26.5406,26.6003,164200.0
2007-01-25 10:20:00,44.56,44.56,44.48,44.55,76900.0,26.6063,26.6063,26.5585,26.6003,76900.0
2007-01-25 10:30:00,44.56,44.56,44.39,44.43,57400.0,26.6063,26.6063,26.5048,26.5287,57400.0
2007-01-25 10:40:00,44.42,44.43,44.33,44.4,71100.0,26.5227,26.5287,26.469,26.5108,71100.0
2007-01-25 10:50:00,44.4,44.45,44.37,44.45,79100.0,26.5108,26.5406,26.4928,26.5406,79100.0
2007-01-25 11:00:00,44.45,44.45,44.42,44.43,25000.0,26.5406,26.5406,26.5227,26.5287,25000.0
2007-01-25 11:10:00,44.42,44.49,44.4,44.4,130500.0,26.5227,26.5645,26.5108,26.5108,130500.0
2007-01-25 11:20:00,44.42,44.48,44.4,44.47,32100.0,26.5227,26.5585,26.5108,26.5526,32100.0
2007-01-25 11:30:00,44.48,44.5,44.42,44.45,33100.0,26.5585,26.5705,26.5227,26.5406,33100.0
2007-01-25 11:40:00,44.46,44.52,44.46,44.47,21100.0,26.5466,26.5824,26.5466,26.5526,21100.0
2007-01-25 11:50:00,44.47,44.51,44.4,44.41,89100.0,26.5526,26.5764,26.5108,26.5167,89100.0
2007-01-25 12:00:00,44.42,44.44,44.4,44.41,29400.0,26.5227,26.5346,26.5108,26.5167,29400.0
2007-01-25 12:10:00,44.41,44.44,44.39,44.44,60700.0,26.5167,26.5346,26.5048,26.5346,60700.0
2007-01-25 12:20:00,44.44,44.45,44.4,44.4,29100.0,26.5346,26.5406,26.5108,26.5108,29100.0
2007-01-25 12:30:00,44.4,44.43,44.4,44.43,29700.0,26.5108,26.5287,26.5108,26.5287,29700.0
2007-01-25 12:40:00,44.44,44.5,44.43,44.48,53700.0,26.5346,26.5705,26.5287,26.5585,53700.0
2007-01-25 12:50:00,44.47,44.52,44.45,44.5,56400.0,26.5526,26.5824,26.5406,26.5705,56400.0
2007-01-25 13:00:00,44.5,44.51,44.42,44.43,133600.0,26.5705,26.5764,26.5227,26.5287,133600.0
2007-01-25 13:10:00,44.42,44.49,44.42,44.49,35100.0,26.5227,26.5645,26.5227,26.5645,35100.0
2007-01-25 13:20:00,44.46,44.51,44.46,44.49,24500.0,26.5466,26.5764,26.5466,26.5645,24500.0
2007-01-25 13:30:00,44.48,44.49,44.38,44.39,47000.0,26.5585,26.5645,26.4988,26.5048,47000.0
2007-01-25 13:40:00,44.39,44.44,44.37,44.43,63100.0,26.5048,26.5346,26.4928,26.5287,63100.0
2007-01-25 13:50:00,44.44,44.44,44.3,44.33,65000.0,26.5346,26.5346,26.4511,26.469,65000.0
2007-01-25 14:00:00,44.32,44.37,44.3,44.34,69900.0,26.463,26.4928,26.4511,26.4749,69900.0
2007-01-25 14:10:00,44.35,44.35,44.25,44.25,37400.0,26.4809,26.4809,26.4212,26.4212,37400.0
2007-01-25 14:20:00,44.26,44.26,44.11,44.17,56800.0,26.4272,26.4272,26.3376,26.3734,56800.0
2007-01-25 14:30:00,44.17,44.21,44.14,44.2,24300.0,26.3734,26.3973,26.3555,26.3913,24300.0
2007-01-25 14:40:00,44.2,44.21,44.14,44.16,34700.0,26.3913,26.3973,26.3555,26.3675,34700.0
2007-01-25 14:50:00,44.17,44.22,44.17,44.21,25600.0,26.3734,26.4033,26.3734,26.3973,25600.0
2007-01-25 15:00:00,44.21,44.21,44.02,44.04,53100.0,26.3973,26.3973,26.2839,26.2958,53100.0
2007-01-25 15:10:00,44.04,44.16,44.04,44.09,44400.0,26.2958,26.3675,26.2958,26.3257,44400.0
2007-01-25 15:20:00,44.1,44.11,44.03,44.06,56000.0,26.3316,26.3376,26.2898,26.3077,56000.0
2007-01-25 15:30:00,44.07,44.07,44.0,44.02,120200.0,26.3137,26.3137,26.2719,26.2839,120200.0
2007-01-25 15:40:00,44.03,44.05,44.0,44.02,110500.0,26.2898,26.3018,26.2719,26.2839,110500.0
2007-01-25 15:50:00,44.02,44.08,44.01,44.03,136800.0,26.2839,26.3197,26.2779,26.2898,136800.0
2007-01-26 09:30:00,44.02,44.15,43.83,43.9,75400.0,26.2839,26.3615,26.1704,26.2122,75400.0
2007-01-26 09:40:00,43.89,43.91,43.69,43.77,45200.0,26.2062,26.2182,26.0868,26.1346,45200.0
2007-01-26 09:50:00,43.77,43.91,43.75,43.89,46100.0,26.1346,26.2182,26.1227,26.2062,46100.0
2007-01-26 10:00:00,43.9,43.95,43.75,43.83,79400.0,26.2122,26.2421,26.1227,26.1704,79400.0
2007-01-26 10:10:00,43.83,43.88,43.79,43.82,47200.0,26.1704,26.2003,26.1465,26.1644,47200.0
2007-01-26 10:20:00,43.79,43.89,43.79,43.85,38800.0,26.1465,26.2062,26.1465,26.1824,38800.0
2007-01-26 10:30:00,43.85,44.05,43.85,44.01,69200.0,26.1824,26.3018,26.1824,26.2779,69200.0
2007-01-26 10:40:00,44.0,44.09,43.97,44.05,59300.0,26.2719,26.3257,26.254,26.3018,59300.0
2007-01-26 10:50:00,44.05,44.09,44.0,44.0,56600.0,26.3018,26.3257,26.2719,26.2719,56600.0
2007-01-26 11:00:00,44.0,44.04,43.96,43.98,88400.0,26.2719,26.2958,26.248,26.26,88400.0
2007-01-26 11:10:00,43.99,44.05,43.95,44.04,82900.0,26.266,26.3018,26.2421,26.2958,82900.0
2007-01-26 11:20:00,44.03,44.03,43.97,43.99,68200.0,26.2898,26.2898,26.254,26.266,68200.0
2007-01-26 11:30:00,44.0,44.02,43.97,43.98,51100.0,26.2719,26.2839,26.254,26.26,51100.0
2007-01-26 11:40:00,43.97,44.01,43.92,43.93,51000.0,26.254,26.2779,26.2242,26.2301,51000.0
2007-01-26 11:50:00,43.92,43.98,43.91,43.98,34800.0,26.2242,26.26,26.2182,26.26,34800.0
2007-01-26 12:00:00,44.0,44.02,43.98,43.98,39700.0,26.2719,26.2839,26.26,26.26,39700.0
2007-01-26 12:10:00,44.0,44.05,43.95,44.01,37700.0,26.2719,26.3018,26.2421,26.2779,37700.0
2007-01-26 12:20:00,44.01,44.02,43.95,43.96,39700.0,26.2779,26.2839,26.2421,26.248,39700.0
2007-01-26 12:30:00,43.97,43.98,43.95,43.97,36900.0,26.254,26.26,26.2421,26.254,36900.0
2007-01-26 12:40:00,43.98,44.0,43.93,43.98,46900.0,26.26,26.2719,26.2301,26.26,46900.0
2007-01-26 12:50:00,43.98,44.0,43.92,43.95,60800.0,26.26,26.2719,26.2242,26.2421,60800.0
2007-01-26 13:00:00,43.96,44.0,43.9,43.91,38800.0,26.248,26.2719,26.2122,26.2182,38800.0
2007-01-26 13:10:00,43.91,43.97,43.87,43.89,60800.0,26.2182,26.254,26.1943,26.2062,60800.0
2007-01-26 13:20:00,43.89,43.92,43.76,43.84,81200.0,26.2062,26.2242,26.1286,26.1764,81200.0
2007-01-26 13:30:00,43.84,43.93,43.83,43.89,32800.0,26.1764,26.2301,26.1704,26.2062,32800.0
2007-01-26 13:40:00,43.89,43.94,43.88,43.92,26100.0,26.2062,26.2361,26.2003,26.2242,26100.0
2007-01-26 13:50:00,43.93,43.93,43.83,43.83,42400.0,26.2301,26.2301,26.1704,26.1704,42400.0
2007-01-26 14:00:00,43.84,43.84,43.76,43.8,39500.0,26.1764,26.1764,26.1286,26.1525,39500.0
2007-01-26 14:10:00,43.79,43.86,43.76,43.85,76400.0,26.1465,26.1883,26.1286,26.1824,76400.0
2007-01-26 14:20:00,43.85,43.89,43.84,43.85,43300.0,26.1824,26.2062,26.1764,26.1824,43300.0
2007-01-26 14:30:00,43.86,43.86,43.78,43.78,44600.0,26.1883,26.1883,26.1406,26.1406,44600.0
2007-01-26 14:40:00,43.78,43.85,43.77,43.8,39600.0,26.1406,26.1824,26.1346,26.1525,39600.0
2007-01-26 14:50:00,43.81,43.85,43.78,43.79,49900.0,26.1585,26.1824,26.1406,26.1465,49900.0
2007-01-26 15:00:00,43.79,43.93,43.75,43.93,89600.0,26.1465,26.2301,26.1227,26.2301,89600.0
2007-01-26 15:10:00,43.92,43.99,43.87,43.95,73300.0,26.2242,26.266,26.1943,26.2421,73300.0
2007-01-26 15:20:00,43.95,43.99,43.92,43.93,67000.0,26.2421,26.266,26.2242,26.2301,67000.0
2007-01-26 15:30:00,43.94,43.98,43.86,43.98,64600.0,26.2361,26.26,26.1883,26.26,64600.0
2007-01-26 15:40:00,43.97,43.98,43.85,43.89,85000.0,26.254,26.26,26.1824,26.2062,85000.0
2007-01-26 15:50:00,43.89,43.92,43.84,43.89,116400.0,26.2062,26.2242,26.1764,26.2062,116400.0
2007-01-29 09:30:00,43.78,43.79,43.59,43.72,74000.0,26.1406,26.1465,26.0271,26.1047,74000.0
2007-01-29 09:40:00,43.72,43.83,43.69,43.83,64900.0,26.1047,26.1704,26.0868,26.1704,64900.0
2007-01-29 09:50:00,43.82,44.06,43.82,43.97,52400.0,26.1644,26.3077,26.1644,26.254,52400.0
2007-01-29 10:00:00,43.98,44.05,43.97,44.03,41700.0,26.26,26.3018,26.254,26.2898,41700.0
2007-01-29 10:10:00,44.01,44.03,43.98,43.99,39300.0,26.2779,26.2898,26.26,26.266,39300.0
2007-01-29 10:20:00,44.0,44.0,43.81,43.82,62500.0,26.2719,26.2719,26.1585,26.1644,62500.0
2007-01-29 10:30:00,43.8,43.88,43.8,43.84,51600.0,26.1525,26.2003,26.1525,26.1764,51600.0
2007-01-29 10:40:00,43.84,43.96,43.84,43.96,42400.0,26.1764,26.248,26.1764,26.248,42400.0
2007-01-29 10:50:00,43.94,43.95,43.89,43.95,50200.0,26.2361,26.2421,26.2062,26.2421,50200.0
2007-01-29 11:00:00,43.94,44.0,43.88,43.99,97500.0,26.2361,26.2719,26.2003,26.266,97500.0
2007-01-29 11:10:00,44.0,44.09,43.97,44.0,50700.0,26.2719,26.3257,26.254,26.2719,50700.0
2007-01-29 11:20:00,44.0,44.01,43.97,43.99,37600.0,26.2719,26.2779,26.254,26.266,37600.0
2007-01-29 11:30:00,43.99,44.0,43.93,43.95,64200.0,26.266,26.2719,26.2301,26.2421,64200.0
2007-01-29 11:40:00,43.95,44.0,43.92,43.99,25600.0,26.2421,26.2719,26.2242,26.266,25600.0
2007-01-29 11:50:00,43.99,44.05,43.97,44.02,47100.0,26.266,26.3018,26.254,26.2839,47100.0
2007-01-29 12:00:00,44.02,44.07,44.0,44.01,37100.0,26.2839,26.3137,26.2719,26.2779,37100.0
2007-01-29 12:10:00,44.02,44.09,44.02,44.08,40600.0,26.2839,26.3257,26.2839,26.3197,40600.0
2007-01-29 12:20:00,44.08,44.08,44.04,44.04,22800.0,26.3197,26.3197,26.2958,26.2958,22800.0
2007-01-29 12:30:00,44.04,44.08,44.04,44.08,20700.0,26.2958,26.3197,26.2958,26.3197,20700.0
2007-01-29 12:40:00,44.08,44.14,44.07,44.14,35800.0,26.3197,26.3555,26.3137,26.3555,35800.0
2007-01-29 12:50:00,44.14,44.18,44.13,44.18,42100.0,26.3555,26.3794,26.3495,26.3794,42100.0
2007-01-29 13:00:00,44.16,44.2,44.14,44.14,40600.0,26.3675,26.3913,26.3555,26.3555,40600.0
2007-01-29 13:10:00,44.14,44.14,44.05,44.06,49600.0,26.3555,26.3555,26.3018,26.3077,49600.0
2007-01-29 13:20:00,44.06,44.12,44.06,44.12,27800.0,26.3077,26.3436,26.3077,26.3436,27800.0
2007-01-29 13:30:00,44.12,44.15,44.1,44.14,50500.0,26.3436,26.3615,26.3316,26.3555,50500.0
2007-01-29 13:40:00,44.13,44.15,44.11,44.13,113300.0,26.3495,26.3615,26.3376,26.3495,113300.0
2007-01-29 13:50:00,44.13,44.16,44.05,44.07,62200.0,26.3495,26.3675,26.3018,26.3137,62200.0
2007-01-29 14:00:00,44.07,44.09,44.0,44.07,58600.0,26.3137,26.3257,26.2719,26.3137,58600.0
2007-01-29 14:10:00,44.06,44.06,43.96,44.01,78500.0,26.3077,26.3077,26.248,26.2779,78500.0
2007-01-29 14:20:00,44.02,44.09,44.02,44.02,63100.0,26.2839,26.3257,26.2839,26.2839,63100.0
2007-01-29 14:30:00,44.03,44.08,44.02,44.06,56000.0,26.2898,26.3197,26.2839,26.3077,56000.0
2007-01-29 14:40:00,44.05,44.12,44.05,44.12,44800.0,26.3018,26.3436,26.3018,26.3436,44800.0
2007-01-29 14:50:00,44.13,44.18,44.11,44.12,55400.0,26.3495,26.3794,26.3376,26.3436,55400.0
2007-01-29 15:00:00,44.11,44.16,44.11,44.13,42700.0,26.3376,26.3675,26.3376,26.3495,42700.0
2007-01-29 15:10:00,44.13,44.16,44.11,44.14,132700.0,26.3495,26.3675,26.3376,26.3555,132700.0
2007-01-29 15:20:00,44.14,44.18,44.12,44.17,61800.0,26.3555,26.3794,26.3436,26.3734,61800.0
2007-01-29 15:30:00,44.17,44.19,44.14,44.16,53400.0,26.3734,26.3854,26.3555,26.3675,53400.0
2007-01-29 15:40:00,44.15,44.16,44.07,44.13,76300.0,26.3615,26.3675,26.3137,26.3495,76300.0
2007-01-29 15:50:00,44.14,44.15,44.09,44.09,101200.0,26.3555,26.3615,26.3257,26.3257,101200.0
2007-01-30 09:30:00,44.01,44.25,43.98,44.21,97800.0,26.2779,26.4212,26.26,26.3973,97800.0
2007-01-30 09:40:00,44.23,44.23,43.96,44.04,109000.0,26.4093,26.4093,26.248,26.2958,109000.0
2007-01-30 09:50:00,44.05,44.15,43.92,43.95,66400.0,26.3018,26.3615,26.2242,26.2421,66400.0
2007-01-30 10:00:00,43.96,43.97,43.84,43.84,56600.0,26.248,26.254,26.1764,26.1764,56600.0
2007-01-30 10:10:00,43.84,43.87,43.8,43.87,54800.0,26.1764,26.1943,26.1525,26.1943,54800.0
2007-01-30 10:20:00,43.87,43.93,43.86,43.93,37800.0,26.1943,26.2301,26.1883,26.2301,37800.0
2007-01-30 10:30:00,43.93,44.01,43.93,43.98,45500.0,26.2301,26.2779,26.2301,26.26,45500.0
2007-01-30 10:40:00,43.99,44.02,43.9,43.9,46200.0,26.266,26.2839,26.2122,26.2122,46200.0
2007-01-30 10:50:00,43.9,43.95,43.85,43.95,51800.0,26.2122,26.2421,26.1824,26.2421,51800.0
2007-01-30 11:00:00,43.96,43.97,43.91,43.97,38100.0,26.248,26.254,26.2182,26.254,38100.0
2007-01-30 11:10:00,43.97,44.1,43.97,44.1,51800.0,26.254,26.3316,26.254,26.3316,51800.0
2007-01-30 11:20:00,44.1,44.19,44.1,44.13,28600.0,26.3316,26.3854,26.3316,26.3495,28600.0
2007-01-30 11:30:00,44.12,44.17,44.1,44.15,54200.0,26.3436,26.3734,26.3316,26.3615,54200.0
2007-01-30 11:40:00,44.16,44.21,44.12,44.18,52800.0,26.3675,26.3973,26.3436,26.3794,52800.0
2007-01-30 11:50:00,44.18,44.23,44.15,44.17,54100.0,26.3794,26.4093,26.3615,26.3734,54100.0
2007-01-30 12:00:00,44.17,44.22,44.14,44.21,48900.0,26.3734,26.4033,26.3555,26.3973,48900.0
2007-01-30 12:10:00,44.21,44.22,44.15,44.15,35800.0,26.3973,26.4033,26.3615,26.3615,35800.0
2007-01-30 12:20:00,44.15,44.18,44.14,44.16,44200.0,26.3615,26.3794,26.3555,26.3675,44200.0
2007-01-30 12:30:00,44.16,44.16,44.08,44.14,39100.0,26.3675,26.3675,26.3197,26.3555,39100.0
2007-01-30 12:40:00,44.14,44.16,44.07,44.07,30500.0,26.3555,26.3675,26.3137,26.3137,30500.0
2007-01-30 12:50:00,44.07,44.11,44.05,44.11,34900.0,26.3137,26.3376,26.3018,26.3376,34900.0
2007-01-30 13:00:00,44.11,44.12,43.99,44.0,56200.0,26.3376,26.3436,26.266,26.2719,56200.0
2007-01-30 13:10:00,44.0,44.05,43.99,44.0,48700.0,26.2719,26.3018,26.266,26.2719,48700.0
2007-01-30 13:20:00,44.0,44.05,43.99,44.01,42400.0,26.2719,26.3018,26.266,26.2779,42400.0
2007-01-30 13:30:00,44.01,44.02,43.95,43.97,42900.0,26.2779,26.2839,26.2421,26.254,42900.0
2007-01-30 13:40:00,43.97,44.06,43.97,44.06,44200.0,26.254,26.3077,26.254,26.3077,44200.0
2007-01-30 13:50:00,44.07,44.08,44.01,44.02,33200.0,26.3137,26.3197,26.2779,26.2839,33200.0
2007-01-30 14:00:00,44.03,44.07,44.01,44.01,29300.0,26.2898,26.3137,26.2779,26.2779,29300.0
2007-01-30 14:10:00,44.01,44.03,43.99,43.99,28800.0,26.2779,26.2898,26.266,26.266,28800.0
2007-01-30 14:20:00,43.99,44.09,43.99,44.08,55400.0,26.266,26.3257,26.266,26.3197,55400.0
2007-01-30 14:30:00,44.07,44.07,44.01,44.01,47700.0,26.3137,26.3137,26.2779,26.2779,47700.0
2007-01-30 14:40:00,44.01,44.11,44.01,44.1,86400.0,26.2779,26.3376,26.2779,26.3316,86400.0
2007-01-30 14:50:00,44.11,44.13,44.06,44.1,45300.0,26.3376,26.3495,26.3077,26.3316,45300.0
2007-01-30 15:00:00,44.09,44.14,44.07,44.13,47300.0,26.3257,26.3555,26.3137,26.3495,47300.0
2007-01-30 15:10:00,44.14,44.16,44.09,44.1,46500.0,26.3555,26.3675,26.3257,26.3316,46500.0
2007-01-30 15:20:00,44.1,44.14,44.06,44.06,44500.0,26.3316,26.3555,26.3077,26.3077,44500.0
2007-01-30 15:30:00,44.07,44.11,44.05,44.09,49000.0,26.3137,26.3376,26.3018,26.3257,49000.0
2007-01-30 15:40:00,44.08,44.15,44.07,44.11,56900.0,26.3197,26.3615,26.3137,26.3376,56900.0
2007-01-30 15:50:00,44.13,44.19,44.12,44.15,86500.0,26.3495,26.3854,26.3436,26.3615,86500.0
2007-01-31 09:30:00,44.13,44.4,44.02,44.4,92700.0,26.3495,26.5108,26.2839,26.5108,92700.0
2007-01-31 09:40:00,44.39,44.48,44.28,44.39,67000.0,26.5048,26.5585,26.4391,26.5048,67000.0
2007-01-31 09:50:00,44.41,44.42,44.31,44.31,58700.0,26.5167,26.5227,26.457,26.457,58700.0
2007-01-31 10:00:00,44.31,44.36,44.2,44.24,50500.0,26.457,26.4869,26.3913,26.4152,50500.0
2007-01-31 10:10:00,44.24,44.34,44.24,44.31,31300.0,26.4152,26.4749,26.4152,26.457,31300.0
2007-01-31 10:20:00,44.3,44.3,44.21,44.22,20400.0,26.4511,26.4511,26.3973,26.4033,20400.0
2007-01-31 10:30:00,44.22,44.43,44.22,44.37,31900.0,26.4033,26.5287,26.4033,26.4928,31900.0
2007-01-31 10:40:00,44.38,44.39,44.26,44.26,39600.0,26.4988,26.5048,26.4272,26.4272,39600.0
2007-01-31 10:50:00,44.26,44.27,44.21,44.21,21500.0,26.4272,26.4331,26.3973,26.3973,21500.0
2007-01-31 11:00:00,44.2,44.21,44.14,44.2,36700.0,26.3913,26.3973,26.3555,26.3913,36700.0
2007-01-31 11:10:00,44.21,44.27,44.19,44.27,28000.0,26.3973,26.4331,26.3854,26.4331,28000.0
2007-01-31 11:20:00,44.26,44.3,44.23,44.26,23700.0,26.4272,26.4511,26.4093,26.4272,23700.0
2007-01-31 11:30:00,44.26,44.34,44.24,44.32,51500.0,26.4272,26.4749,26.4152,26.463,51500.0
2007-01-31 11:40:00,44.33,44.45,44.32,44.45,41800.0,26.469,26.5406,26.463,26.5406,41800.0
2007-01-31 11:50:00,44.45,44.47,44.42,44.45,35400.0,26.5406,26.5526,26.5227,26.5406,35400.0
2007-01-31 12:00:00,44.44,44.5,44.39,44.49,62200.0,26.5346,26.5705,26.5048,26.5645,62200.0
2007-01-31 12:10:00,44.49,44.54,44.48,44.51,51600.0,26.5645,26.5944,26.5585,26.5764,51600.0
2007-01-31 12:20:00,44.5,44.52,44.49,44.5,31300.0,26.5705,26.5824,26.5645,26.5705,31300.0
2007-01-31 12:30:00,44.51,44.55,44.49,44.5,33100.0,26.5764,26.6003,26.5645,26.5705,33100.0
2007-01-31 12:40:00,44.5,44.55,44.5,44.52,33800.0,26.5705,26.6003,26.5705,26.5824,33800.0
2007-01-31 12:50:00,44.53,44.59,44.51,44.55,44300.0,26.5884,26.6242,26.5764,26.6003,44300.0
2007-01-31 13:00:00,44.55,44.6,44.53,44.58,40600.0,26.6003,26.6302,26.5884,26.6182,40600.0
2007-01-31 13:10:00,44.58,44.63,44.56,44.56,33100.0,26.6182,26.6481,26.6063,26.6063,33100.0
2007-01-31 13:20:00,44.56,44.6,44.55,44.59,28900.0,26.6063,26.6302,26.6003,26.6242,28900.0
2007-01-31 13:30:00,44.58,44.6,44.56,44.59,15000.0,26.6182,26.6302,26.6063,26.6242,15000.0
2007-01-31 13:40:00,44.59,44.59,44.5,44.51,50900.0,26.6242,26.6242,26.5705,26.5764,50900.0
2007-01-31 13:50:00,44.52,44.57,44.5,44.55,20500.0,26.5824,26.6123,26.5705,26.6003,20500.0
2007-01-31 14:00:00,44.55,44.6,44.51,44.51,26800.0,26.6003,26.6302,26.5764,26.5764,26800.0
2007-01-31 14:10:00,44.52,44.64,44.47,44.62,78600.0,26.5824,26.6541,26.5526,26.6421,78600.0
2007-01-31 14:20:00,44.63,44.65,44.53,44.56,43100.0,26.6481,26.66,26.5884,26.6063,43100.0
2007-01-31 14:30:00,44.56,44.71,44.54,44.69,69800.0,26.6063,26.6959,26.5944,26.6839,69800.0
2007-01-31 14:40:00,44.69,44.72,44.66,44.68,39100.0,26.6839,26.7018,26.666,26.6779,39100.0
2007-01-31 14:50:00,44.68,44.78,44.64,44.74,54800.0,26.6779,26.7377,26.6541,26.7138,54800.0
2007-01-31 15:00:00,44.74,44.91,44.74,44.91,113600.0,26.7138,26.8153,26.7138,26.8153,113600.0
2007-01-31 15:10:00,44.9,44.95,44.9,44.95,72700.0,26.8093,26.8392,26.8093,26.8392,72700.0
2007-01-31 15:20:00,44.95,45.02,44.93,45.01,177100.0,26.8392,26.881,26.8272,26.875,177100.0
2007-01-31 15:30:00,45.01,45.06,45.01,45.04,94500.0,26.875,26.9048,26.875,26.8929,94500.0
2007-01-31 15:40:00,45.03,45.05,45.0,45.01,122100.0,26.8869,26.8989,26.869,26.875,122100.0
2007-01-31 15:50:00,45.01,45.03,44.97,44.99,148500.0,26.875,26.8869,26.8511,26.863,148500.0
2007-02-01 09:30:00,45.15,45.41,45.15,45.37,149900.0,26.9586,27.1138,26.9586,27.0899,149900.0
2007-02-01 09:40:00,45.38,45.47,45.23,45.42,76100.0,27.0959,27.1496,27.0063,27.1198,76100.0
2007-02-01 09:50:00,45.42,45.42,45.26,45.26,60300.0,27.1198,27.1198,27.0243,27.0243,60300.0
2007-02-01 10:00:00,45.25,45.3,45.2,45.28,44800.0,27.0183,27.0481,26.9884,27.0362,44800.0
2007-02-01 10:10:00,45.28,45.29,45.22,45.27,40100.0,27.0362,27.0422,27.0004,27.0302,40100.0
2007-02-01 10:20:00,45.27,45.34,45.24,45.3,49500.0,27.0302,27.072,27.0123,27.0481,49500.0
2007-02-01 10:30:00,45.29,45.32,45.24,45.25,61300.0,27.0422,27.0601,27.0123,27.0183,61300.0
2007-02-01 10:40:00,45.26,45.35,45.26,45.31,62400.0,27.0243,27.078,27.0243,27.0541,62400.0
2007-02-01 10:50:00,45.3,45.32,45.26,45.31,40400.0,27.0481,27.0601,27.0243,27.0541,40400.0
2007-02-01 11:00:00,45.31,45.4,45.28,45.4,94300.0,27.0541,27.1078,27.0362,27.1078,94300.0
2007-02-01 11:10:00,45.4,45.41,45.23,45.25,79400.0,27.1078,27.1138,27.0063,27.0183,79400.0
2007-02-01 11:20:00,45.24,45.29,45.15,45.16,46400.0,27.0123,27.0422,26.9586,26.9645,46400.0
2007-02-01 11:30:00,45.16,45.23,45.16,45.18,30300.0,26.9645,27.0063,26.9645,26.9765,30300.0
2007-02-01 11:40:00,45.18,45.21,45.16,45.21,30500.0,26.9765,26.9944,26.9645,26.9944,30500.0
2007-02-01 11:50:00,45.22,45.28,45.19,45.26,28700.0,27.0004,27.0362,26.9825,27.0243,28700.0
2007-02-01 12:00:00,45.27,45.27,45.18,45.19,31000.0,27.0302,27.0302,26.9765,26.9825,31000.0
2007-02-01 12:10:00,45.18,45.33,45.17,45.33,81200.0,26.9765,27.0661,26.9705,27.0661,81200.0
2007-02-01 12:20:00,45.31,45.35,45.27,45.28,46000.0,27.0541,27.078,27.0302,27.0362,46000.0
2007-02-01 12:30:00,45.28,45.29,45.25,45.26,15400.0,27.0362,27.0422,27.0183,27.0243,15400.0
2007-02-01 12:40:00,45.27,45.35,45.26,45.34,29500.0,27.0302,27.078,27.0243,27.072,29500.0
2007-02-01 12:50:00,45.34,45.35,45.33,45.33,17400.0,27.072,27.078,27.0661,27.0661,17400.0
2007-02-01 13:00:00,45.33,45.34,45.28,45.28,36200.0,27.0661,27.072,27.0362,27.0362,36200.0
2007-02-01 13:10:00,45.28,45.31,45.27,45.3,16500.0,27.0362,27.0541,27.0302,27.0481,16500.0
2007-02-01 13:20:00,45.31,45.31,45.29,45.3,25100.0,27.0541,27.0541,27.0422,27.0481,25100.0
2007-02-01 13:30:00,45.29,45.29,45.23,45.24,48900.0,27.0422,27.0422,27.0063,27.0123,48900.0
2007-02-01 13:40:00,45.24,45.28,45.21,45.26,42900.0,27.0123,27.0362,26.9944,27.0243,42900.0
2007-02-01 13:50:00,45.25,45.29,45.23,45.25,26200.0,27.0183,27.0422,27.0063,27.0183,26200.0
2007-02-01 14:00:00,45.24,45.29,45.22,45.29,22000.0,27.0123,27.0422,27.0004,27.0422,22000.0
2007-02-01 14:10:00,45.29,45.3,45.24,45.26,24100.0,27.0422,27.0481,27.0123,27.0243,24100.0
2007-02-01 14:20:00,45.25,45.35,45.25,45.35,30700.0,27.0183,27.078,27.0183,27.078,30700.0
2007-02-01 14:30:00,45.34,45.37,45.31,45.32,24000.0,27.072,27.0899,27.0541,27.0601,24000.0
2007-02-01 14:40:00,45.32,45.33,45.3,45.31,25800.0,27.0601,27.0661,27.0481,27.0541,25800.0
2007-02-01 14:50:00,45.3,45.35,45.3,45.33,37000.0,27.0481,27.078,27.0481,27.0661,37000.0
2007-02-01 15:00:00,45.33,45.41,45.33,45.4,76200.0,27.0661,27.1138,27.0661,27.1078,76200.0
2007-02-01 15:10:00,45.4,45.5,45.38,45.43,82400.0,27.1078,27.1676,27.0959,27.1258,82400.0
2007-02-01 15:20:00,45.43,45.5,45.42,45.49,47300.0,27.1258,27.1676,27.1198,27.1616,47300.0
2007-02-01 15:30:00,45.49,45.52,45.49,45.49,66900.0,27.1616,27.1795,27.1616,27.1616,66900.0
2007-02-01 15:40:00,45.5,45.54,45.46,45.53,73400.0,27.1676,27.1914,27.1437,27.1855,73400.0
2007-02-01 15:50:00,45.53,45.56,45.49,45.5,82600.0,27.1855,27.2034,27.1616,27.1676,82600.0
2007-02-02 09:30:00,45.88,45.88,45.35,45.56,182100.0,27.3945,27.3945,27.078,27.2034,182100.0
2007-02-02 09:40:00,45.56,45.7,45.48,45.64,98100.0,27.2034,27.287,27.1556,27.2512,98100.0
2007-02-02 09:50:00,45.64,45.64,45.35,45.45,88200.0,27.2512,27.2512,27.078,27.1377,88200.0
2007-02-02 10:00:00,45.45,45.54,45.39,45.4,70900.0,27.1377,27.1914,27.1019,27.1078,70900.0
2007-02-02 10:10:00,45.39,45.5,45.35,45.46,73200.0,27.1019,27.1676,27.078,27.1437,73200.0
2007-02-02 10:20:00,45.43,45.48,45.39,45.42,50900.0,27.1258,27.1556,27.1019,27.1198,50900.0
2007-02-02 10:30:00,45.42,45.46,45.4,45.46,67500.0,27.1198,27.1437,27.1078,27.1437,67500.0
2007-02-02 10:40:00,45.45,45.46,45.35,45.36,53400.0,27.1377,27.1437,27.078,27.084,53400.0
2007-02-02 10:50:00,45.36,45.36,45.28,45.29,52400.0,27.084,27.084,27.0362,27.0422,52400.0
2007-02-02 11:00:00,45.29,45.3,45.25,45.26,36800.0,27.0422,27.0481,27.0183,27.0243,36800.0
2007-02-02 11:10:00,45.26,45.27,45.22,45.25,39700.0,27.0243,27.0302,27.0004,27.0183,39700.0
2007-02-02 11:20:00,45.25,45.29,45.23,45.23,50200.0,27.0183,27.0422,27.0063,27.0063,50200.0
2007-02-02 11:30:00,45.23,45.25,45.17,45.19,61900.0,27.0063,27.0183,26.9705,26.9825,61900.0
2007-02-02 11:40:00,45.18,45.3,45.17,45.29,53900.0,26.9765,27.0481,26.9705,27.0422,53900.0
2007-02-02 11:50:00,45.29,45.31,45.27,45.3,29300.0,27.0422,27.0541,27.0302,27.0481,29300.0
2007-02-02 12:00:00,45.31,45.35,45.23,45.23,38800.0,27.0541,27.078,27.0063,27.0063,38800.0
2007-02-02 12:10:00,45.23,45.27,45.2,45.24,30000.0,27.0063,27.0302,26.9884,27.0123,30000.0
2007-02-02 12:20:00,45.25,45.26,45.2,45.2,42800.0,27.0183,27.0243,26.9884,26.9884,42800.0
2007-02-02 12:30:00,45.21,45.22,45.16,45.16,36100.0,26.9944,27.0004,26.9645,26.9645,36100.0
2007-02-02 12:40:00,45.17,45.19,45.14,45.16,29200.0,26.9705,26.9825,26.9526,26.9645,29200.0
2007-02-02 12:50:00,45.14,45.16,45.1,45.11,39600.0,26.9526,26.9645,26.9287,26.9347,39600.0
2007-02-02 13:00:00,45.12,45.14,45.08,45.08,47700.0,26.9407,26.9526,26.9168,26.9168,47700.0
2007-02-02 13:10:00,45.09,45.19,45.08,45.19,33600.0,26.9228,26.9825,26.9168,26.9825,33600.0
2007-02-02 13:20:00,45.19,45.24,45.19,45.24,49200.0,26.9825,27.0123,26.9825,27.0123,49200.0
2007-02-02 13:30:00,45.24,45.29,45.23,45.29,30900.0,27.0123,27.0422,27.0063,27.0422,30900.0
2007-02-02 13:40:00,45.29,45.29,45.24,45.29,35700.0,27.0422,27.0422,27.0123,27.0422,35700.0
2007-02-02 13:50:00,45.29,45.29,45.22,45.24,36700.0,27.0422,27.0422,27.0004,27.0123,36700.0
2007-02-02 14:00:00,45.26,45.26,45.13,45.13,44800.0,27.0243,27.0243,26.9466,26.9466,44800.0
2007-02-02 14:10:00,45.13,45.13,45.01,45.03,45300.0,26.9466,26.9466,26.875,26.8869,45300.0
2007-02-02 14:20:00,45.03,45.04,44.98,45.0,60100.0,26.8869,26.8929,26.8571,26.869,60100.0
2007-02-02 14:30:00,45.01,45.09,44.99,45.09,58000.0,26.875,26.9228,26.863,26.9228,58000.0
2007-02-02 14:40:00,45.09,45.15,45.09,45.15,46600.0,26.9228,26.9586,26.9228,26.9586,46600.0
2007-02-02 14:50:00,45.15,45.18,45.15,45.17,28200.0,26.9586,26.9765,26.9586,26.9705,28200.0
2007-02-02 15:00:00,45.17,45.19,45.14,45.14,44400.0,26.9705,26.9825,26.9526,26.9526,44400.0
2007-02-02 15:10:00,45.14,45.14,45.09,45.13,84900.0,26.9526,26.9526,26.9228,26.9466,84900.0
2007-02-02 15:20:00,45.14,45.14,45.12,45.14,32900.0,26.9526,26.9526,26.9407,26.9526,32900.0
2007-02-02 15:30:00,45.14,45.19,45.1,45.18,64200.0,26.9526,26.9825,26.9287,26.9765,64200.0
2007-02-02 15:40:00,45.19,45.22,45.11,45.12,59600.0,26.9825,27.0004,26.9347,26.9407,59600.0
2007-02-02 15:50:00,45.12,45.21,45.12,45.2,89000.0,26.9407,26.9944,26.9407,26.9884,89000.0
2007-02-05 09:30:00,45.07,45.16,44.98,45.15,92900.0,26.9108,26.9645,26.8571,26.9586,92900.0
2007-02-05 09:40:00,45.17,45.28,45.05,45.08,58500.0,26.9705,27.0362,26.8989,26.9168,58500.0
2007-02-05 09:50:00,45.07,45.2,45.02,45.17,62100.0,26.9108,26.9884,26.881,26.9705,62100.0
2007-02-05 10:00:00,45.16,45.27,45.13,45.26,78000.0,26.9645,27.0302,26.9466,27.0243,78000.0
2007-02-05 10:10:00,45.25,45.39,45.18,45.39,89900.0,27.0183,27.1019,26.9765,27.1019,89900.0
2007-02-05 10:20:00,45.4,45.52,45.32,45.45,99700.0,27.1078,27.1795,27.0601,27.1377,99700.0
2007-02-05 10:30:00,45.45,45.63,45.4,45.6,92000.0,27.1377,27.2452,27.1078,27.2273,92000.0
2007-02-05 10:40:00,45.6,45.75,45.56,45.69,113000.0,27.2273,27.3168,27.2034,27.281,113000.0
2007-02-05 10:50:00,45.68,45.69,45.55,45.6,72100.0,27.275,27.281,27.1974,27.2273,72100.0
2007-02-05 11:00:00,45.6,45.62,45.48,45.54,57400.0,27.2273,27.2392,27.1556,27.1914,57400.0
2007-02-05 11:10:00,45.55,45.58,45.48,45.48,34300.0,27.1974,27.2153,27.1556,27.1556,34300.0
2007-02-05 11:20:00,45.48,45.52,45.45,45.45,61300.0,27.1556,27.1795,27.1377,27.1377,61300.0
2007-02-05 11:30:00,45.46,45.47,45.37,45.38,49700.0,27.1437,27.1496,27.0899,27.0959,49700.0
2007-02-05 11:40:00,45.39,45.49,45.38,45.44,77400.0,27.1019,27.1616,27.0959,27.1317,77400.0
2007-02-05 11:50:00,45.43,45.44,45.4,45.41,24600.0,27.1258,27.1317,27.1078,27.1138,24600.0
2007-02-05 12:00:00,45.41,45.49,45.41,45.47,51600.0,27.1138,27.1616,27.1138,27.1496,51600.0
2007-02-05 12:10:00,45.46,45.51,45.44,45.5,66400.0,27.1437,27.1735,27.1317,27.1676,66400.0
2007-02-05 12:20:00,45.5,45.66,45.5,45.64,52800.0,27.1676,27.2631,27.1676,27.2512,52800.0
2007-02-05 12:30:00,45.64,45.75,45.63,45.72,80200.0,27.2512,27.3168,27.2452,27.2989,80200.0
2007-02-05 12:40:00,45.7,45.74,45.7,45.71,45200.0,27.287,27.3109,27.287,27.2929,45200.0
2007-02-05 12:50:00,45.71,45.78,45.68,45.7,96400.0,27.2929,27.3347,27.275,27.287,96400.0
2007-02-05 13:00:00,45.7,45.7,45.59,45.59,48000.0,27.287,27.287,27.2213,27.2213,48000.0
2007-02-05 13:10:00,45.6,45.61,45.53,45.54,24800.0,27.2273,27.2332,27.1855,27.1914,24800.0
2007-02-05 13:20:00,45.54,45.62,45.54,45.62,79200.0,27.1914,27.2392,27.1914,27.2392,79200.0
2007-02-05 13:30:00,45.63,45.63,45.51,45.55,134800.0,27.2452,27.2452,27.1735,27.1974,134800.0
2007-02-05 13:40:00,45.55,45.63,45.54,45.57,84800.0,27.1974,27.2452,27.1914,27.2094,84800.0
2007-02-05 13:50:00,45.57,45.65,45.57,45.65,25700.0,27.2094,27.2571,27.2094,27.2571,25700.0
2007-02-05 14:00:00,45.65,45.68,45.62,45.62,46400.0,27.2571,27.275,27.2392,27.2392,46400.0
2007-02-05 14:10:00,45.61,45.67,45.53,45.61,51400.0,27.2332,27.2691,27.1855,27.2332,51400.0
2007-02-05 14:20:00,45.6,45.67,45.57,45.61,43500.0,27.2273,27.2691,27.2094,27.2332,43500.0
2007-02-05 14:30:00,45.61,45.67,45.61,45.62,55700.0,27.2332,27.2691,27.2332,27.2392,55700.0
2007-02-05 14:40:00,45.63,45.64,45.56,45.64,47400.0,27.2452,27.2512,27.2034,27.2512,47400.0
2007-02-05 14:50:00,45.65,45.74,45.64,45.73,90800.0,27.2571,27.3109,27.2512,27.3049,90800.0
2007-02-05 15:00:00,45.73,45.74,45.68,45.69,95600.0,27.3049,27.3109,27.275,27.281,95600.0
2007-02-05 15:10:00,45.68,45.7,45.62,45.63,66900.0,27.275,27.287,27.2392,27.2452,66900.0
2007-02-05 15:20:00,45.64,45.66,45.59,45.59,53900.0,27.2512,27.2631,27.2213,27.2213,53900.0
2007-02-05 15:30:00,45.59,45.67,45.57,45.63,116600.0,27.2213,27.2691,27.2094,27.2452,116600.0
2007-02-05 15:40:00,45.62,45.66,45.57,45.65,116600.0,27.2392,27.2631,27.2094,27.2571,116600.0
2007-02-05 15:50:00,45.65,45.67,45.46,45.58,134500.0,27.2571,27.2691,27.1437,27.2153,134500.0
2007-02-06 09:30:00,45.5,45.51,45.08,45.13,131500.0,27.1676,27.1735,26.9168,26.9466,131500.0
2007-02-06 09:40:00,45.13,45.13,44.73,44.79,88700.0,26.9466,26.9466,26.7078,26.7436,88700.0
2007-02-06 09:50:00,44.79,44.83,44.42,44.53,118200.0,26.7436,26.7675,26.5227,26.5884,118200.0
2007-02-06 10:00:00,44.53,44.7,44.53,44.55,148700.0,26.5884,26.6899,26.5884,26.6003,148700.0
2007-02-06 10:10:00,44.54,44.77,44.52,44.69,188300.0,26.5944,26.7317,26.5824,26.6839,188300.0
2007-02-06 10:20:00,44.69,44.88,44.66,44.86,69600.0,26.6839,26.7974,26.666,26.7854,69600.0
2007-02-06 10:30:00,44.85,45.04,44.82,45.04,143800.0,26.7794,26.8929,26.7615,26.8929,143800.0
2007-02-06 10:40:00,45.02,45.02,44.88,44.98,106400.0,26.881,26.881,26.7974,26.8571,106400.0
2007-02-06 10:50:00,44.97,45.0,44.88,44.98,45700.0,26.8511,26.869,26.7974,26.8571,45700.0
2007-02-06 11:00:00,44.97,44.97,44.89,44.96,73000.0,26.8511,26.8511,26.8033,26.8451,73000.0
2007-02-06 11:10:00,44.96,44.96,44.86,44.91,36300.0,26.8451,26.8451,26.7854,26.8153,36300.0
2007-02-06 11:20:00,44.92,44.96,44.87,44.89,31800.0,26.8212,26.8451,26.7914,26.8033,31800.0
2007-02-06 11:30:00,44.89,44.89,44.86,44.86,23700.0,26.8033,26.8033,26.7854,26.7854,23700.0
2007-02-06 11:40:00,44.87,44.99,44.85,44.88,119400.0,26.7914,26.863,26.7794,26.7974,119400.0
2007-02-06 11:50:00,44.88,45.0,44.87,44.92,75700.0,26.7974,26.869,26.7914,26.8212,75700.0
2007-02-06 12:00:00,44.92,45.0,44.92,44.99,53300.0,26.8212,26.869,26.8212,26.863,53300.0
2007-02-06 12:10:00,45.0,45.03,44.96,45.02,62700.0,26.869,26.8869,26.8451,26.881,62700.0
2007-02-06 12:20:00,45.02,45.07,45.0,45.07,51900.0,26.881,26.9108,26.869,26.9108,51900.0
2007-02-06 12:30:00,45.07,45.08,44.93,44.93,70800.0,26.9108,26.9168,26.8272,26.8272,70800.0
2007-02-06 12:40:00,44.93,44.98,44.88,44.97,46000.0,26.8272,26.8571,26.7974,26.8511,46000.0
2007-02-06 12:50:00,44.96,45.0,44.95,44.97,48900.0,26.8451,26.869,26.8392,26.8511,48900.0
2007-02-06 13:00:00,44.97,45.0,44.91,44.97,49800.0,26.8511,26.869,26.8153,26.8511,49800.0
2007-02-06 13:10:00,44.98,45.05,44.96,44.99,64400.0,26.8571,26.8989,26.8451,26.863,64400.0
2007-02-06 13:20:00,45.0,45.1,44.95,45.1,39900.0,26.869,26.9287,26.8392,26.9287,39900.0
2007-02-06 13:30:00,45.1,45.12,45.0,45.02,87100.0,26.9287,26.9407,26.869,26.881,87100.0
2007-02-06 13:40:00,45.02,45.08,44.96,45.07,63200.0,26.881,26.9168,26.8451,26.9108,63200.0
2007-02-06 13:50:00,45.08,45.09,44.98,45.06,36500.0,26.9168,26.9228,26.8571,26.9048,36500.0
2007-02-06 14:00:00,45.07,45.07,44.96,44.96,38600.0,26.9108,26.9108,26.8451,26.8451,38600.0
2007-02-06 14:10:00,44.96,45.04,44.96,45.0,43900.0,26.8451,26.8929,26.8451,26.869,43900.0
2007-02-06 14:20:00,45.01,45.05,45.0,45.0,43800.0,26.875,26.8989,26.869,26.869,43800.0
2007-02-06 14:30:00,45.0,45.1,44.99,45.05,48500.0,26.869,26.9287,26.863,26.8989,48500.0
2007-02-06 14:40:00,45.06,45.14,45.02,45.11,53500.0,26.9048,26.9526,26.881,26.9347,53500.0
2007-02-06 14:50:00,45.1,45.2,45.05,45.06,82500.0,26.9287,26.9884,26.8989,26.9048,82500.0
2007-02-06 15:00:00,45.06,45.18,44.95,44.96,112400.0,26.9048,26.9765,26.8392,26.8451,112400.0
2007-02-06 15:10:00,44.97,45.1,44.95,44.98,83900.0,26.8511,26.9287,26.8392,26.8571,83900.0
2007-02-06 15:20:00,44.97,45.02,44.9,44.9,61400.0,26.8511,26.881,26.8093,26.8093,61400.0
2007-02-06 15:30:00,44.9,45.08,44.9,45.06,60900.0,26.8093,26.9168,26.8093,26.9048,60900.0
2007-02-06 15:40:00,45.07,45.09,45.04,45.08,58200.0,26.9108,26.9228,26.8929,26.9168,58200.0
2007-02-06 15:50:00,45.08,45.15,45.05,45.07,106200.0,26.9168,26.9586,26.8989,26.9108,106200.0
2007-02-07 09:30:00,44.37,44.85,44.36,44.63,153100.0,26.4928,26.7794,26.4869,26.6481,153100.0
2007-02-07 09:40:00,44.62,44.64,44.48,44.51,81900.0,26.6421,26.6541,26.5585,26.5764,81900.0
2007-02-07 09:50:00,44.51,44.6,44.27,44.44,106200.0,26.5764,26.6302,26.4331,26.5346,106200.0
2007-02-07 10:00:00,44.44,44.51,44.37,44.46,97200.0,26.5346,26.5764,26.4928,26.5466,97200.0
2007-02-07 10:10:00,44.45,44.55,44.43,44.55,70500.0,26.5406,26.6003,26.5287,26.6003,70500.0
2007-02-07 10:20:00,44.55,44.63,44.44,44.45,93400.0,26.6003,26.6481,26.5346,26.5406,93400.0
2007-02-07 10:30:00,44.45,44.51,44.4,44.49,71200.0,26.5406,26.5764,26.5108,26.5645,71200.0
2007-02-07 10:40:00,44.49,44.55,44.47,44.48,66800.0,26.5645,26.6003,26.5526,26.5585,66800.0
2007-02-07 10:50:00,44.48,44.57,44.46,44.54,97200.0,26.5585,26.6123,26.5466,26.5944,97200.0
2007-02-07 11:00:00,44.53,44.6,44.5,44.57,64400.0,26.5884,26.6302,26.5705,26.6123,64400.0
2007-02-07 11:10:00,44.56,44.59,44.54,44.58,65100.0,26.6063,26.6242,26.5944,26.6182,65100.0
2007-02-07 11:20:00,44.58,44.61,44.57,44.59,57800.0,26.6182,26.6361,26.6123,26.6242,57800.0
2007-02-07 11:30:00,44.59,44.6,44.51,44.56,50300.0,26.6242,26.6302,26.5764,26.6063,50300.0
2007-02-07 11:40:00,44.56,44.6,44.54,44.55,45400.0,26.6063,26.6302,26.5944,26.6003,45400.0
2007-02-07 11:50:00,44.55,44.66,44.54,44.66,59200.0,26.6003,26.666,26.5944,26.666,59200.0
2007-02-07 12:00:00,44.66,44.67,44.63,44.67,41400.0,26.666,26.672,26.6481,26.672,41400.0
2007-02-07 12:10:00,44.66,44.68,44.64,44.66,45400.0,26.666,26.6779,26.6541,26.666,45400.0
2007-02-07 12:20:00,44.66,44.68,44.64,44.67,53300.0,26.666,26.6779,26.6541,26.672,53300.0
2007-02-07 12:30:00,44.67,44.82,44.66,44.79,68300.0,26.672,26.7615,26.666,26.7436,68300.0
2007-02-07 12:40:00,44.79,44.9,44.78,44.86,49600.0,26.7436,26.8093,26.7377,26.7854,49600.0
2007-02-07 12:50:00,44.85,44.88,44.83,44.84,41700.0,26.7794,26.7974,26.7675,26.7735,41700.0
2007-02-07 13:00:00,44.83,44.85,44.77,44.81,61800.0,26.7675,26.7794,26.7317,26.7556,61800.0
2007-02-07 13:10:00,44.81,44.86,44.8,44.84,43900.0,26.7556,26.7854,26.7496,26.7735,43900.0
2007-02-07 13:20:00,44.84,44.84,44.79,44.83,35200.0,26.7735,26.7735,26.7436,26.7675,35200.0
2007-02-07 13:30:00,44.84,44.84,44.72,44.82,39800.0,26.7735,26.7735,26.7018,26.7615,39800.0
2007-02-07 13:40:00,44.82,44.83,44.8,44.82,31300.0,26.7615,26.7675,26.7496,26.7615,31300.0
2007-02-07 13:50:00,44.82,44.84,44.81,44.84,25200.0,26.7615,26.7735,26.7556,26.7735,25200.0
2007-02-07 14:00:00,44.84,44.84,44.8,44.83,73700.0,26.7735,26.7735,26.7496,26.7675,73700.0
2007-02-07 14:10:00,44.82,44.84,44.81,44.84,39200.0,26.7615,26.7735,26.7556,26.7735,39200.0
2007-02-07 14:20:00,44.84,44.84,44.83,44.84,16700.0,26.7735,26.7735,26.7675,26.7735,16700.0
2007-02-07 14:30:00,44.84,44.84,44.79,44.81,83200.0,26.7735,26.7735,26.7436,26.7556,83200.0
2007-02-07 14:40:00,44.81,44.84,44.76,44.77,42600.0,26.7556,26.7735,26.7257,26.7317,42600.0
2007-02-07 14:50:00,44.77,44.79,44.74,44.75,49700.0,26.7317,26.7436,26.7138,26.7197,49700.0
2007-02-07 15:00:00,44.74,44.8,44.71,44.76,58700.0,26.7138,26.7496,26.6959,26.7257,58700.0
2007-02-07 15:10:00,44.75,44.78,44.75,44.75,50700.0,26.7197,26.7377,26.7197,26.7197,50700.0
2007-02-07 15:20:00,44.75,44.78,44.73,44.76,154800.0,26.7197,26.7377,26.7078,26.7257,154800.0
2007-02-07 15:30:00,44.76,44.79,44.71,44.77,130500.0,26.7257,26.7436,26.6959,26.7317,130500.0
2007-02-07 15:40:00,44.77,44.78,44.7,44.74,98700.0,26.7317,26.7377,26.6899,26.7138,98700.0
2007-02-07 15:50:00,44.73,44.81,44.72,44.8,150000.0,26.7078,26.7556,26.7018,26.7496,150000.0
2007-02-09 09:30:00,44.62,44.67,44.53,44.56,98600.0,26.6421,26.672,26.5884,26.6063,98600.0
2007-02-09 09:40:00,44.55,44.61,44.51,44.56,100700.0,26.6003,26.6361,26.5764,26.6063,100700.0
2007-02-09 09:50:00,44.54,44.62,44.53,44.61,123500.0,26.5944,26.6421,26.5884,26.6361,123500.0
2007-02-09 10:00:00,44.61,44.78,44.6,44.76,140400.0,26.6361,26.7377,26.6302,26.7257,140400.0
2007-02-09 10:10:00,44.76,44.77,44.67,44.7,90800.0,26.7257,26.7317,26.672,26.6899,90800.0
2007-02-09 10:20:00,44.7,44.74,44.66,44.66,73000.0,26.6899,26.7138,26.666,26.666,73000.0
2007-02-09 10:30:00,44.66,44.69,44.59,44.59,47600.0,26.666,26.6839,26.6242,26.6242,47600.0
2007-02-09 10:40:00,44.58,44.65,44.58,44.62,34800.0,26.6182,26.66,26.6182,26.6421,34800.0
2007-02-09 10:50:00,44.62,44.62,44.57,44.59,18400.0,26.6421,26.6421,26.6123,26.6242,18400.0
2007-02-09 11:00:00,44.59,44.61,44.53,44.57,100100.0,26.6242,26.6361,26.5884,26.6123,100100.0
2007-02-09 11:10:00,44.57,44.59,44.57,44.57,31800.0,26.6123,26.6242,26.6123,26.6123,31800.0
2007-02-09 11:20:00,44.56,44.57,44.52,44.53,37700.0,26.6063,26.6123,26.5824,26.5884,37700.0
2007-02-09 11:30:00,44.52,44.53,44.47,44.49,20300.0,26.5824,26.5884,26.5526,26.5645,20300.0
2007-02-09 11:40:00,44.49,44.5,44.46,44.5,28100.0,26.5645,26.5705,26.5466,26.5705,28100.0
2007-02-09 11:50:00,44.5,44.57,44.5,44.53,100600.0,26.5705,26.6123,26.5705,26.5884,100600.0
2007-02-09 12:00:00,44.53,44.56,44.52,44.54,75400.0,26.5884,26.6063,26.5824,26.5944,75400.0
2007-02-09 12:10:00,44.54,44.55,44.53,44.53,13100.0,26.5944,26.6003,26.5884,26.5884,13100.0
2007-02-09 12:20:00,44.54,44.55,44.52,44.53,20700.0,26.5944,26.6003,26.5824,26.5884,20700.0
2007-02-09 12:30:00,44.53,44.53,44.44,44.5,24500.0,26.5884,26.5884,26.5346,26.5705,24500.0
2007-02-09 12:40:00,44.49,44.51,44.46,44.5,30800.0,26.5645,26.5764,26.5466,26.5705,30800.0
2007-02-09 12:50:00,44.49,44.55,44.44,44.46,69700.0,26.5645,26.6003,26.5346,26.5466,69700.0
2007-02-09 13:00:00,44.46,44.47,44.41,44.45,105900.0,26.5466,26.5526,26.5167,26.5406,105900.0
2007-02-09 13:10:00,44.46,44.46,44.41,44.42,19800.0,26.5466,26.5466,26.5167,26.5227,19800.0
2007-02-09 13:20:00,44.43,44.46,44.4,44.45,58600.0,26.5287,26.5466,26.5108,26.5406,58600.0
2007-02-09 13:30:00,44.45,44.47,44.27,44.28,112100.0,26.5406,26.5526,26.4331,26.4391,112100.0
2007-02-09 13:40:00,44.3,44.38,44.28,44.29,32600.0,26.4511,26.4988,26.4391,26.4451,32600.0
2007-02-09 13:50:00,44.29,44.38,44.26,44.36,42500.0,26.4451,26.4988,26.4272,26.4869,42500.0
2007-02-09 14:00:00,44.36,44.38,44.28,44.28,74000.0,26.4869,26.4988,26.4391,26.4391,74000.0
2007-02-09 14:10:00,44.28,44.36,44.27,44.34,33800.0,26.4391,26.4869,26.4331,26.4749,33800.0
2007-02-09 14:20:00,44.33,44.36,44.3,44.31,36000.0,26.469,26.4869,26.4511,26.457,36000.0
2007-02-09 14:30:00,44.31,44.31,44.18,44.29,69500.0,26.457,26.457,26.3794,26.4451,69500.0
2007-02-09 14:40:00,44.3,44.31,44.2,44.2,48900.0,26.4511,26.457,26.3913,26.3913,48900.0
2007-02-09 14:50:00,44.21,44.21,44.06,44.11,99700.0,26.3973,26.3973,26.3077,26.3376,99700.0
2007-02-09 15:00:00,44.11,44.23,44.11,44.19,72800.0,26.3376,26.4093,26.3376,26.3854,72800.0
2007-02-09 15:10:00,44.2,44.3,44.19,44.24,67700.0,26.3913,26.4511,26.3854,26.4152,67700.0
2007-02-09 15:20:00,44.24,44.25,44.22,44.24,70400.0,26.4152,26.4212,26.4033,26.4152,70400.0
2007-02-09 15:30:00,44.23,44.27,44.16,44.24,91700.0,26.4093,26.4331,26.3675,26.4152,91700.0
2007-02-09 15:40:00,44.24,44.27,44.15,44.19,116100.0,26.4152,26.4331,26.3615,26.3854,116100.0
2007-02-09 15:50:00,44.18,44.3,44.18,44.3,142900.0,26.3794,26.4511,26.3794,26.4511,142900.0
2007-02-12 09:30:00,44.45,44.56,44.26,44.48,159300.0,26.5406,26.6063,26.4272,26.5585,159300.0
2007-02-12 09:40:00,44.48,44.5,44.29,44.42,76300.0,26.5585,26.5705,26.4451,26.5227,76300.0
2007-02-12 09:50:00,44.43,44.45,44.36,44.39,61900.0,26.5287,26.5406,26.4869,26.5048,61900.0
2007-02-12 10:00:00,44.39,44.44,44.32,44.4,53700.0,26.5048,26.5346,26.463,26.5108,53700.0
2007-02-12 10:10:00,44.4,44.42,44.35,44.39,72300.0,26.5108,26.5227,26.4809,26.5048,72300.0
2007-02-12 10:20:00,44.4,44.44,44.36,44.42,56400.0,26.5108,26.5346,26.4869,26.5227,56400.0
2007-02-12 10:30:00,44.42,44.45,44.37,44.38,35500.0,26.5227,26.5406,26.4928,26.4988,35500.0
2007-02-12 10:40:00,44.36,44.39,44.34,44.36,27900.0,26.4869,26.5048,26.4749,26.4869,27900.0
2007-02-12 10:50:00,44.37,44.4,44.35,44.36,32600.0,26.4928,26.5108,26.4809,26.4869,32600.0
2007-02-12 11:00:00,44.36,44.41,44.35,44.41,40600.0,26.4869,26.5167,26.4809,26.5167,40600.0
2007-02-12 11:10:00,44.41,44.41,44.37,44.4,18500.0,26.5167,26.5167,26.4928,26.5108,18500.0
2007-02-12 11:20:00,44.4,44.42,44.38,44.41,36400.0,26.5108,26.5227,26.4988,26.5167,36400.0
2007-02-12 11:30:00,44.41,44.42,44.39,44.41,38600.0,26.5167,26.5227,26.5048,26.5167,38600.0
2007-02-12 11:40:00,44.4,44.41,44.29,44.38,75900.0,26.5108,26.5167,26.4451,26.4988,75900.0
2007-02-12 11:50:00,44.38,44.39,44.36,44.37,54900.0,26.4988,26.5048,26.4869,26.4928,54900.0
2007-02-12 12:00:00,44.39,44.41,44.37,44.41,22200.0,26.5048,26.5167,26.4928,26.5167,22200.0
2007-02-12 12:10:00,44.41,44.41,44.39,44.4,20400.0,26.5167,26.5167,26.5048,26.5108,20400.0
2007-02-12 12:20:00,44.4,44.45,44.38,44.45,38400.0,26.5108,26.5406,26.4988,26.5406,38400.0
2007-02-12 12:30:00,44.45,44.47,44.44,44.46,32300.0,26.5406,26.5526,26.5346,26.5466,32300.0
2007-02-12 12:40:00,44.46,44.5,44.39,44.5,57800.0,26.5466,26.5705,26.5048,26.5705,57800.0
2007-02-12 12:50:00,44.5,44.54,44.5,44.51,43100.0,26.5705,26.5944,26.5705,26.5764,43100.0
2007-02-12 13:00:00,44.51,44.55,44.5,44.55,52800.0,26.5764,26.6003,26.5705,26.6003,52800.0
2007-02-12 13:10:00,44.55,44.57,44.53,44.56,27300.0,26.6003,26.6123,26.5884,26.6063,27300.0
2007-02-12 13:20:00,44.56,44.59,44.55,44.59,23700.0,26.6063,26.6242,26.6003,26.6242,23700.0
2007-02-12 13:30:00,44.59,44.59,44.52,44.52,33800.0,26.6242,26.6242,26.5824,26.5824,33800.0
2007-02-12 13:40:00,44.52,44.53,44.49,44.5,26700.0,26.5824,26.5884,26.5645,26.5705,26700.0
2007-02-12 13:50:00,44.5,44.5,44.43,44.46,45500.0,26.5705,26.5705,26.5287,26.5466,45500.0
2007-02-12 14:00:00,44.46,44.47,44.4,44.42,18100.0,26.5466,26.5526,26.5108,26.5227,18100.0
2007-02-12 14:10:00,44.42,44.43,44.39,44.4,35300.0,26.5227,26.5287,26.5048,26.5108,35300.0
2007-02-12 14:20:00,44.42,44.42,44.4,44.41,25000.0,26.5227,26.5227,26.5108,26.5167,25000.0
2007-02-12 14:30:00,44.41,44.41,44.34,44.38,73500.0,26.5167,26.5167,26.4749,26.4988,73500.0
2007-02-12 14:40:00,44.38,44.4,44.35,44.35,39700.0,26.4988,26.5108,26.4809,26.4809,39700.0
2007-02-12 14:50:00,44.36,44.39,44.35,44.38,19700.0,26.4869,26.5048,26.4809,26.4988,19700.0
2007-02-12 15:00:00,44.39,44.39,44.36,44.37,27000.0,26.5048,26.5048,26.4869,26.4928,27000.0
2007-02-12 15:10:00,44.37,44.4,44.36,44.4,39300.0,26.4928,26.5108,26.4869,26.5108,39300.0
2007-02-12 15:20:00,44.39,44.4,44.35,44.38,64700.0,26.5048,26.5108,26.4809,26.4988,64700.0
2007-02-12 15:30:00,44.38,44.39,44.37,44.38,32000.0,26.4988,26.5048,26.4928,26.4988,32000.0
2007-02-12 15:40:00,44.39,44.43,44.38,44.39,70000.0,26.5048,26.5287,26.4988,26.5048,70000.0
2007-02-12 15:50:00,44.39,44.44,44.38,44.41,79900.0,26.5048,26.5346,26.4988,26.5167,79900.0
2007-02-13 09:30:00,44.6,44.6,44.47,44.49,98600.0,26.6302,26.6302,26.5526,26.5645,98600.0
2007-02-13 09:40:00,44.5,44.52,44.45,44.49,48200.0,26.5705,26.5824,26.5406,26.5645,48200.0
2007-02-13 09:50:00,44.49,44.51,44.47,44.49,39500.0,26.5645,26.5764,26.5526,26.5645,39500.0
2007-02-13 10:00:00,44.5,44.5,44.47,44.48,62100.0,26.5705,26.5705,26.5526,26.5585,62100.0
2007-02-13 10:10:00,44.49,44.5,44.46,44.46,37900.0,26.5645,26.5705,26.5466,26.5466,37900.0
2007-02-13 10:20:00,44.46,44.47,44.46,44.46,21300.0,26.5466,26.5526,26.5466,26.5466,21300.0
2007-02-13 10:30:00,44.46,44.47,44.41,44.42,40000.0,26.5466,26.5526,26.5167,26.5227,40000.0
2007-02-13 10:40:00,44.41,44.42,44.39,44.42,49900.0,26.5167,26.5227,26.5048,26.5227,49900.0
2007-02-13 10:50:00,44.42,44.43,44.4,44.43,93500.0,26.5227,26.5287,26.5108,26.5287,93500.0
2007-02-13 11:00:00,44.42,44.44,44.42,44.44,38200.0,26.5227,26.5346,26.5227,26.5346,38200.0
2007-02-13 11:10:00,44.44,44.51,44.43,44.5,57600.0,26.5346,26.5764,26.5287,26.5705,57600.0
2007-02-13 11:20:00,44.49,44.52,44.48,44.49,62800.0,26.5645,26.5824,26.5585,26.5645,62800.0
2007-02-13 11:30:00,44.49,44.56,44.49,44.53,53400.0,26.5645,26.6063,26.5645,26.5884,53400.0
2007-02-13 11:40:00,44.53,44.55,44.48,44.55,37500.0,26.5884,26.6003,26.5585,26.6003,37500.0
2007-02-13 11:50:00,44.54,44.55,44.48,44.5,48200.0,26.5944,26.6003,26.5585,26.5705,48200.0
2007-02-13 12:00:00,44.5,44.55,44.49,44.54,35500.0,26.5705,26.6003,26.5645,26.5944,35500.0
2007-02-13 12:10:00,44.54,44.59,44.53,44.58,43100.0,26.5944,26.6242,26.5884,26.6182,43100.0
2007-02-13 12:20:00,44.57,44.6,44.55,44.58,58300.0,26.6123,26.6302,26.6003,26.6182,58300.0
2007-02-13 12:30:00,44.59,44.63,44.57,44.63,30300.0,26.6242,26.6481,26.6123,26.6481,30300.0
2007-02-13 12:40:00,44.64,44.7,44.62,44.69,27700.0,26.6541,26.6899,26.6421,26.6839,27700.0
2007-02-13 12:50:00,44.68,44.71,44.67,44.71,44700.0,26.6779,26.6959,26.672,26.6959,44700.0
2007-02-13 13:00:00,44.71,44.73,44.69,44.7,35900.0,26.6959,26.7078,26.6839,26.6899,35900.0
2007-02-13 13:10:00,44.7,44.71,44.67,44.68,20800.0,26.6899,26.6959,26.672,26.6779,20800.0
2007-02-13 13:20:00,44.68,44.69,44.63,44.63,33500.0,26.6779,26.6839,26.6481,26.6481,33500.0
2007-02-13 13:30:00,44.63,44.63,44.61,44.62,31700.0,26.6481,26.6481,26.6361,26.6421,31700.0
2007-02-13 13:40:00,44.62,44.62,44.6,44.6,14800.0,26.6421,26.6421,26.6302,26.6302,14800.0
2007-02-13 13:50:00,44.6,44.63,44.6,44.63,53200.0,26.6302,26.6481,26.6302,26.6481,53200.0
2007-02-13 14:00:00,44.62,44.63,44.6,44.61,25600.0,26.6421,26.6481,26.6302,26.6361,25600.0
2007-02-13 14:10:00,44.61,44.63,44.6,44.61,30200.0,26.6361,26.6481,26.6302,26.6361,30200.0
2007-02-13 14:20:00,44.61,44.62,44.6,44.61,27700.0,26.6361,26.6421,26.6302,26.6361,27700.0
2007-02-13 14:30:00,44.61,44.61,44.59,44.6,78300.0,26.6361,26.6361,26.6242,26.6302,78300.0
2007-02-13 14:40:00,44.6,44.61,44.57,44.58,65100.0,26.6302,26.6361,26.6123,26.6182,65100.0
2007-02-13 14:50:00,44.57,44.61,44.57,44.6,36000.0,26.6123,26.6361,26.6123,26.6302,36000.0
2007-02-13 15:00:00,44.59,44.6,44.57,44.59,36600.0,26.6242,26.6302,26.6123,26.6242,36600.0
2007-02-13 15:10:00,44.59,44.61,44.57,44.61,45100.0,26.6242,26.6361,26.6123,26.6361,45100.0
2007-02-13 15:20:00,44.61,44.65,44.6,44.61,45700.0,26.6361,26.66,26.6302,26.6361,45700.0
2007-02-13 15:30:00,44.61,44.62,44.58,44.59,56100.0,26.6361,26.6421,26.6182,26.6242,56100.0
2007-02-13 15:40:00,44.59,44.62,44.57,44.58,78600.0,26.6242,26.6421,26.6123,26.6182,78600.0
2007-02-13 15:50:00,44.58,44.62,44.56,44.62,147600.0,26.6182,26.6421,26.6063,26.6421,147600.0
2007-02-14 09:30:00,44.39,44.95,44.39,44.92,117700.0,26.6567,26.993,26.6567,26.975,117700.0
2007-02-14 09:40:00,44.93,44.93,44.88,44.91,57000.0,26.981,26.981,26.9509,26.969,57000.0
2007-02-14 09:50:00,44.92,44.94,44.85,44.92,64700.0,26.975,26.987,26.9329,26.975,64700.0
2007-02-14 10:00:00,44.93,45.12,44.93,45.1,89600.0,26.981,27.0951,26.981,27.0831,89600.0
2007-02-14 10:10:00,45.1,45.23,45.07,45.2,120200.0,27.0831,27.1611,27.065,27.1431,120200.0
2007-02-14 10:20:00,45.2,45.29,45.19,45.27,108000.0,27.1431,27.1972,27.1371,27.1851,108000.0
2007-02-14 10:30:00,45.27,45.36,45.26,45.31,87700.0,27.1851,27.2392,27.1791,27.2092,87700.0
2007-02-14 10:40:00,45.31,45.34,45.3,45.34,84800.0,27.2092,27.2272,27.2032,27.2272,84800.0
2007-02-14 10:50:00,45.33,45.51,45.32,45.5,130100.0,27.2212,27.3293,27.2152,27.3233,130100.0
2007-02-14 11:00:00,45.51,45.61,45.49,45.6,142000.0,27.3293,27.3893,27.3173,27.3833,142000.0
2007-02-14 11:10:00,45.61,45.65,45.56,45.62,58400.0,27.3893,27.4133,27.3593,27.3953,58400.0
2007-02-14 11:20:00,45.61,45.64,45.56,45.62,91800.0,27.3893,27.4073,27.3593,27.3953,91800.0
2007-02-14 11:30:00,45.62,45.62,45.53,45.55,65100.0,27.3953,27.3953,27.3413,27.3533,65100.0
2007-02-14 11:40:00,45.56,45.6,45.5,45.51,57500.0,27.3593,27.3833,27.3233,27.3293,57500.0
2007-02-14 11:50:00,45.5,45.52,45.48,45.48,186100.0,27.3233,27.3353,27.3113,27.3113,186100.0
2007-02-14 12:00:00,45.48,45.51,45.46,45.46,75500.0,27.3113,27.3293,27.2992,27.2992,75500.0
2007-02-14 12:10:00,45.47,45.47,45.4,45.41,43100.0,27.3053,27.3053,27.2632,27.2692,43100.0
2007-02-14 12:20:00,45.42,45.44,45.4,45.42,73300.0,27.2752,27.2872,27.2632,27.2752,73300.0
2007-02-14 12:30:00,45.42,45.49,45.41,45.47,47500.0,27.2752,27.3173,27.2692,27.3053,47500.0
2007-02-14 12:40:00,45.47,45.5,45.46,45.48,43300.0,27.3053,27.3233,27.2992,27.3113,43300.0
2007-02-14 12:50:00,45.48,45.49,45.34,45.35,75200.0,27.3113,27.3173,27.2272,27.2332,75200.0
2007-02-14 13:00:00,45.35,45.45,45.34,45.43,51000.0,27.2332,27.2932,27.2272,27.2812,51000.0
2007-02-14 13:10:00,45.43,45.53,45.43,45.48,39800.0,27.2812,27.3413,27.2812,27.3113,39800.0
2007-02-14 13:20:00,45.46,45.53,45.46,45.52,65300.0,27.2992,27.3413,27.2992,27.3353,65300.0
2007-02-14 13:30:00,45.53,45.59,45.51,45.58,47300.0,27.3413,27.3773,27.3293,27.3713,47300.0
2007-02-14 13:40:00,45.59,45.61,45.58,45.59,43700.0,27.3773,27.3893,27.3713,27.3773,43700.0
2007-02-14 13:50:00,45.59,45.64,45.59,45.63,58900.0,27.3773,27.4073,27.3773,27.4013,58900.0
2007-02-14 14:00:00,45.64,45.64,45.61,45.64,82700.0,27.4073,27.4073,27.3893,27.4073,82700.0
2007-02-14 14:10:00,45.63,45.66,45.63,45.65,40700.0,27.4013,27.4193,27.4013,27.4133,40700.0
2007-02-14 14:20:00,45.65,45.65,45.6,45.61,35300.0,27.4133,27.4133,27.3833,27.3893,35300.0
2007-02-14 14:30:00,45.61,45.64,45.6,45.64,30100.0,27.3893,27.4073,27.3833,27.4073,30100.0
2007-02-14 14:40:00,45.63,45.69,45.63,45.66,47100.0,27.4013,27.4374,27.4013,27.4193,47100.0
2007-02-14 14:50:00,45.67,45.7,45.63,45.69,52600.0,27.4254,27.4434,27.4013,27.4374,52600.0
2007-02-14 15:00:00,45.7,45.73,45.68,45.71,86600.0,27.4434,27.4614,27.4314,27.4494,86600.0
2007-02-14 15:10:00,45.71,45.76,45.7,45.74,135300.0,27.4494,27.4794,27.4434,27.4674,135300.0
2007-02-14 15:20:00,45.74,45.85,45.7,45.83,161400.0,27.4674,27.5334,27.4434,27.5214,161400.0
2007-02-14 15:30:00,45.83,45.88,45.75,45.81,153800.0,27.5214,27.5515,27.4734,27.5094,153800.0
2007-02-14 15:40:00,45.82,45.95,45.8,45.9,201400.0,27.5154,27.5935,27.5034,27.5635,201400.0
2007-02-14 15:50:00,45.9,45.91,45.69,45.78,300600.0,27.5635,27.5695,27.4374,27.4914,300600.0
2007-02-15 09:30:00,45.7,45.77,45.54,45.57,71900.0,27.4434,27.4854,27.3473,27.3653,71900.0
2007-02-15 09:40:00,45.56,45.65,45.54,45.58,42400.0,27.3593,27.4133,27.3473,27.3713,42400.0
2007-02-15 09:50:00,45.57,45.58,45.53,45.57,25600.0,27.3653,27.3713,27.3413,27.3653,25600.0
2007-02-15 10:00:00,45.57,45.57,45.48,45.48,36300.0,27.3653,27.3653,27.3113,27.3113,36300.0
2007-02-15 10:10:00,45.48,45.6,45.48,45.56,56900.0,27.3113,27.3833,27.3113,27.3593,56900.0
2007-02-15 10:20:00,45.57,45.58,45.53,45.53,41800.0,27.3653,27.3713,27.3413,27.3413,41800.0
2007-02-15 10:30:00,45.54,45.56,45.51,45.53,22600.0,27.3473,27.3593,27.3293,27.3413,22600.0
2007-02-15 10:40:00,45.51,45.53,45.49,45.5,49600.0,27.3293,27.3413,27.3173,27.3233,49600.0
2007-02-15 10:50:00,45.49,45.5,45.42,45.42,42000.0,27.3173,27.3233,27.2752,27.2752,42000.0
2007-02-15 11:00:00,45.42,45.55,45.42,45.52,53600.0,27.2752,27.3533,27.2752,27.3353,53600.0
2007-02-15 11:10:00,45.51,45.57,45.49,45.57,28500.0,27.3293,27.3653,27.3173,27.3653,28500.0
2007-02-15 11:20:00,45.57,45.62,45.56,45.62,77800.0,27.3653,27.3953,27.3593,27.3953,77800.0
2007-02-15 11:30:00,45.62,45.68,45.61,45.66,35300.0,27.3953,27.4314,27.3893,27.4193,35300.0
2007-02-15 11:40:00,45.66,45.71,45.64,45.7,28500.0,27.4193,27.4494,27.4073,27.4434,28500.0
2007-02-15 11:50:00,45.71,45.78,45.71,45.75,36100.0,27.4494,27.4914,27.4494,27.4734,36100.0
2007-02-15 12:00:00,45.74,45.75,45.65,45.65,38800.0,27.4674,27.4734,27.4133,27.4133,38800.0
2007-02-15 12:10:00,45.66,45.66,45.5,45.54,44500.0,27.4193,27.4193,27.3233,27.3473,44500.0
2007-02-15 12:20:00,45.53,45.62,45.53,45.62,22100.0,27.3413,27.3953,27.3413,27.3953,22100.0
2007-02-15 12:30:00,45.61,45.62,45.49,45.51,36500.0,27.3893,27.3953,27.3173,27.3293,36500.0
2007-02-15 12:40:00,45.5,45.51,45.46,45.47,37500.0,27.3233,27.3293,27.2992,27.3053,37500.0
2007-02-15 12:50:00,45.47,45.52,45.46,45.52,44400.0,27.3053,27.3353,27.2992,27.3353,44400.0
2007-02-15 13:00:00,45.53,45.56,45.53,45.56,29300.0,27.3413,27.3593,27.3413,27.3593,29300.0
2007-02-15 13:10:00,45.56,45.57,45.52,45.55,28400.0,27.3593,27.3653,27.3353,27.3533,28400.0
2007-02-15 13:20:00,45.56,45.58,45.54,45.58,23100.0,27.3593,27.3713,27.3473,27.3713,23100.0
2007-02-15 13:30:00,45.58,45.59,45.52,45.53,33500.0,27.3713,27.3773,27.3353,27.3413,33500.0
2007-02-15 13:40:00,45.53,45.57,45.52,45.56,16700.0,27.3413,27.3653,27.3353,27.3593,16700.0
2007-02-15 13:50:00,45.57,45.65,45.56,45.6,24800.0,27.3653,27.4133,27.3593,27.3833,24800.0
2007-02-15 14:00:00,45.59,45.59,45.56,45.57,30400.0,27.3773,27.3773,27.3593,27.3653,30400.0
2007-02-15 14:10:00,45.57,45.6,45.57,45.6,50700.0,27.3653,27.3833,27.3653,27.3833,50700.0
2007-02-15 14:20:00,45.6,45.6,45.54,45.55,25400.0,27.3833,27.3833,27.3473,27.3533,25400.0
2007-02-15 14:30:00,45.55,45.57,45.53,45.56,42000.0,27.3533,27.3653,27.3413,27.3593,42000.0
2007-02-15 14:40:00,45.57,45.58,45.55,45.57,51600.0,27.3653,27.3713,27.3533,27.3653,51600.0
2007-02-15 14:50:00,45.57,45.58,45.54,45.54,59800.0,27.3653,27.3713,27.3473,27.3473,59800.0
2007-02-15 15:00:00,45.54,45.56,45.49,45.5,76800.0,27.3473,27.3593,27.3173,27.3233,76800.0
2007-02-15 15:10:00,45.5,45.51,45.49,45.5,74900.0,27.3233,27.3293,27.3173,27.3233,74900.0
2007-02-15 15:20:00,45.5,45.56,45.49,45.54,56500.0,27.3233,27.3593,27.3173,27.3473,56500.0
2007-02-15 15:30:00,45.54,45.56,45.52,45.53,31900.0,27.3473,27.3593,27.3353,27.3413,31900.0
2007-02-15 15:40:00,45.53,45.6,45.53,45.55,102300.0,27.3413,27.3833,27.3413,27.3533,102300.0
2007-02-15 15:50:00,45.55,45.63,45.54,45.56,132000.0,27.3533,27.4013,27.3473,27.3593,132000.0
2007-02-16 09:30:00,45.3,45.55,45.1,45.47,425800.0,27.2032,27.3533,27.0831,27.3053,425800.0
2007-02-16 09:40:00,45.47,45.49,45.28,45.3,33200.0,27.3053,27.3173,27.1912,27.2032,33200.0
2007-02-16 09:50:00,45.31,45.33,45.26,45.32,41100.0,27.2092,27.2212,27.1791,27.2152,41100.0
2007-02-16 10:00:00,45.31,45.4,45.31,45.39,52200.0,27.2092,27.2632,27.2092,27.2572,52200.0
2007-02-16 10:10:00,45.39,45.5,45.39,45.49,40600.0,27.2572,27.3233,27.2572,27.3173,40600.0
2007-02-16 10:20:00,45.49,45.49,45.43,45.44,23500.0,27.3173,27.3173,27.2812,27.2872,23500.0
2007-02-16 10:30:00,45.45,45.45,45.41,45.42,22300.0,27.2932,27.2932,27.2692,27.2752,22300.0
2007-02-16 10:40:00,45.42,45.43,45.33,45.35,25600.0,27.2752,27.2812,27.2212,27.2332,25600.0
2007-02-16 10:50:00,45.36,45.37,45.33,45.34,20800.0,27.2392,27.2452,27.2212,27.2272,20800.0
2007-02-16 11:00:00,45.34,45.36,45.34,45.36,18900.0,27.2272,27.2392,27.2272,27.2392,18900.0
2007-02-16 11:10:00,45.35,45.36,45.31,45.31,28700.0,27.2332,27.2392,27.2092,27.2092,28700.0
2007-02-16 11:20:00,45.32,45.32,45.31,45.32,28600.0,27.2152,27.2152,27.2092,27.2152,28600.0
2007-02-16 11:30:00,45.32,45.32,45.3,45.31,35000.0,27.2152,27.2152,27.2032,27.2092,35000.0
2007-02-16 11:40:00,45.3,45.31,45.29,45.29,26600.0,27.2032,27.2092,27.1972,27.1972,26600.0
2007-02-16 11:50:00,45.29,45.3,45.29,45.3,20900.0,27.1972,27.2032,27.1972,27.2032,20900.0
2007-02-16 12:00:00,45.3,45.3,45.24,45.24,34400.0,27.2032,27.2032,27.1671,27.1671,34400.0
2007-02-16 12:10:00,45.24,45.24,45.21,45.22,20600.0,27.1671,27.1671,27.1491,27.1551,20600.0
2007-02-16 12:20:00,45.21,45.22,45.2,45.2,13400.0,27.1491,27.1551,27.1431,27.1431,13400.0
2007-02-16 12:30:00,45.21,45.21,45.15,45.18,45300.0,27.1491,27.1491,27.1131,27.1311,45300.0
2007-02-16 12:40:00,45.18,45.25,45.18,45.25,21000.0,27.1311,27.1731,27.1311,27.1731,21000.0
2007-02-16 12:50:00,45.25,45.32,45.24,45.31,28000.0,27.1731,27.2152,27.1671,27.2092,28000.0
2007-02-16 13:00:00,45.3,45.32,45.29,45.29,30200.0,27.2032,27.2152,27.1972,27.1972,30200.0
2007-02-16 13:10:00,45.29,45.3,45.22,45.22,23900.0,27.1972,27.2032,27.1551,27.1551,23900.0
2007-02-16 13:20:00,45.23,45.23,45.2,45.21,28600.0,27.1611,27.1611,27.1431,27.1491,28600.0
2007-02-16 13:30:00,45.2,45.25,45.2,45.24,31700.0,27.1431,27.1731,27.1431,27.1671,31700.0
2007-02-16 13:40:00,45.24,45.33,45.23,45.33,33700.0,27.1671,27.2212,27.1611,27.2212,33700.0
2007-02-16 13:50:00,45.33,45.34,45.32,45.32,25100.0,27.2212,27.2272,27.2152,27.2152,25100.0
2007-02-16 14:00:00,45.32,45.44,45.32,45.43,41200.0,27.2152,27.2872,27.2152,27.2812,41200.0
2007-02-16 14:10:00,45.43,45.43,45.4,45.43,22000.0,27.2812,27.2812,27.2632,27.2812,22000.0
2007-02-16 14:20:00,45.42,45.44,45.41,45.42,19400.0,27.2752,27.2872,27.2692,27.2752,19400.0
2007-02-16 14:30:00,45.42,45.42,45.37,45.37,20500.0,27.2752,27.2752,27.2452,27.2452,20500.0
2007-02-16 14:40:00,45.37,45.4,45.37,45.38,22500.0,27.2452,27.2632,27.2452,27.2512,22500.0
2007-02-16 14:50:00,45.39,45.39,45.36,45.36,32000.0,27.2572,27.2572,27.2392,27.2392,32000.0
2007-02-16 15:00:00,45.35,45.36,45.31,45.33,45100.0,27.2332,27.2392,27.2092,27.2212,45100.0
2007-02-16 15:10:00,45.33,45.33,45.32,45.32,31700.0,27.2212,27.2212,27.2152,27.2152,31700.0
2007-02-16 15:20:00,45.33,45.38,45.33,45.36,48000.0,27.2212,27.2512,27.2212,27.2392,48000.0
2007-02-16 15:30:00,45.35,45.36,45.32,45.33,39000.0,27.2332,27.2392,27.2152,27.2212,39000.0
2007-02-16 15:40:00,45.33,45.38,45.32,45.35,60200.0,27.2212,27.2512,27.2152,27.2332,60200.0
2007-02-16 15:50:00,45.36,45.39,45.34,45.34,102700.0,27.2392,27.2572,27.2272,27.2272,102700.0
2007-02-20 09:30:00,46.08,46.08,44.86,45.29,199500.0,27.6716,27.6716,26.9389,27.1972,199500.0
2007-02-20 09:40:00,45.26,45.26,45.03,45.07,69500.0,27.1791,27.1791,27.041,27.065,69500.0
2007-02-20 09:50:00,45.07,45.1,44.9,45.1,66500.0,27.065,27.0831,26.963,27.0831,66500.0
2007-02-20 10:00:00,45.1,45.14,44.99,45.0,84400.0,27.0831,27.1071,27.017,27.023,84400.0
2007-02-20 10:10:00,44.99,45.14,44.99,45.14,44300.0,27.017,27.1071,27.017,27.1071,44300.0
2007-02-20 10:20:00,45.14,45.28,45.14,45.28,33500.0,27.1071,27.1912,27.1071,27.1912,33500.0
2007-02-20 10:30:00,45.26,45.28,45.2,45.25,72700.0,27.1791,27.1912,27.1431,27.1731,72700.0
2007-02-20 10:40:00,45.24,45.4,45.23,45.36,46100.0,27.1671,27.2632,27.1611,27.2392,46100.0
2007-02-20 10:50:00,45.35,45.35,45.24,45.25,51100.0,27.2332,27.2332,27.1671,27.1731,51100.0
2007-02-20 11:00:00,45.26,45.31,45.23,45.23,37100.0,27.1791,27.2092,27.1611,27.1611,37100.0
2007-02-20 11:10:00,45.23,45.31,45.21,45.31,41500.0,27.1611,27.2092,27.1491,27.2092,41500.0
2007-02-20 11:20:00,45.31,45.35,45.28,45.35,46200.0,27.2092,27.2332,27.1912,27.2332,46200.0
2007-02-20 11:30:00,45.35,45.4,45.32,45.32,41900.0,27.2332,27.2632,27.2152,27.2152,41900.0
2007-02-20 11:40:00,45.32,45.38,45.29,45.38,33600.0,27.2152,27.2512,27.1972,27.2512,33600.0
2007-02-20 11:50:00,45.37,45.4,45.28,45.28,54800.0,27.2452,27.2632,27.1912,27.1912,54800.0
2007-02-20 12:00:00,45.29,45.38,45.27,45.37,36300.0,27.1972,27.2512,27.1851,27.2452,36300.0
2007-02-20 12:10:00,45.38,45.44,45.37,45.43,28100.0,27.2512,27.2872,27.2452,27.2812,28100.0
2007-02-20 12:20:00,45.45,45.45,45.42,45.43,19800.0,27.2932,27.2932,27.2752,27.2812,19800.0
2007-02-20 12:30:00,45.43,45.44,45.4,45.41,39700.0,27.2812,27.2872,27.2632,27.2692,39700.0
2007-02-20 12:40:00,45.4,45.42,45.36,45.36,28400.0,27.2632,27.2752,27.2392,27.2392,28400.0
2007-02-20 12:50:00,45.37,45.38,45.35,45.36,22000.0,27.2452,27.2512,27.2332,27.2392,22000.0
2007-02-20 13:00:00,45.36,45.39,45.36,45.36,31700.0,27.2392,27.2572,27.2392,27.2392,31700.0
2007-02-20 13:10:00,45.36,45.38,45.32,45.33,33100.0,27.2392,27.2512,27.2152,27.2212,33100.0
2007-02-20 13:20:00,45.33,45.33,45.24,45.25,54400.0,27.2212,27.2212,27.1671,27.1731,54400.0
2007-02-20 13:30:00,45.26,45.3,45.25,45.3,32800.0,27.1791,27.2032,27.1731,27.2032,32800.0
2007-02-20 13:40:00,45.29,45.31,45.27,45.29,28500.0,27.1972,27.2092,27.1851,27.1972,28500.0
2007-02-20 13:50:00,45.28,45.31,45.27,45.3,45600.0,27.1912,27.2092,27.1851,27.2032,45600.0
2007-02-20 14:00:00,45.3,45.31,45.26,45.3,55800.0,27.2032,27.2092,27.1791,27.2032,55800.0
2007-02-20 14:10:00,45.3,45.35,45.29,45.34,63100.0,27.2032,27.2332,27.1972,27.2272,63100.0
2007-02-20 14:20:00,45.35,45.38,45.32,45.38,35100.0,27.2332,27.2512,27.2152,27.2512,35100.0
2007-02-20 14:30:00,45.38,45.4,45.37,45.4,22500.0,27.2512,27.2632,27.2452,27.2632,22500.0
2007-02-20 14:40:00,45.4,45.45,45.4,45.44,27100.0,27.2632,27.2932,27.2632,27.2872,27100.0
2007-02-20 14:50:00,45.44,45.45,45.42,45.43,30600.0,27.2872,27.2932,27.2752,27.2812,30600.0
2007-02-20 15:00:00,45.44,45.5,45.44,45.5,30500.0,27.2872,27.3233,27.2872,27.3233,30500.0
2007-02-20 15:10:00,45.5,45.53,45.48,45.52,34500.0,27.3233,27.3413,27.3113,27.3353,34500.0
2007-02-20 15:20:00,45.5,45.54,45.5,45.53,31700.0,27.3233,27.3473,27.3233,27.3413,31700.0
2007-02-20 15:30:00,45.54,45.58,45.52,45.53,45800.0,27.3473,27.3713,27.3353,27.3413,45800.0
2007-02-20 15:40:00,45.53,45.56,45.5,45.52,57300.0,27.3413,27.3593,27.3233,27.3353,57300.0
2007-02-20 15:50:00,45.52,45.55,45.49,45.49,90100.0,27.3353,27.3533,27.3173,27.3173,90100.0
2007-02-21 09:30:00,45.41,45.41,45.0,45.28,66600.0,27.2692,27.2692,27.023,27.1912,66600.0
2007-02-21 09:40:00,45.27,45.27,45.03,45.03,44600.0,27.1851,27.1851,27.041,27.041,44600.0
2007-02-21 09:50:00,45.04,45.17,45.01,45.09,64600.0,27.047,27.1251,27.029,27.0771,64600.0
2007-02-21 10:00:00,45.09,45.14,45.05,45.13,66400.0,27.0771,27.1071,27.053,27.1011,66400.0
2007-02-21 10:10:00,45.13,45.22,45.11,45.21,36300.0,27.1011,27.1551,27.0891,27.1491,36300.0
2007-02-21 10:20:00,45.21,45.23,45.13,45.22,45800.0,27.1491,27.1611,27.1011,27.1551,45800.0
2007-02-21 10:30:00,45.22,45.27,45.2,45.22,64100.0,27.1551,27.1851,27.1431,27.1551,64100.0
2007-02-21 10:40:00,45.22,45.27,45.17,45.24,68500.0,27.1551,27.1851,27.1251,27.1671,68500.0
2007-02-21 10:50:00,45.24,45.32,45.23,45.3,35400.0,27.1671,27.2152,27.1611,27.2032,35400.0
2007-02-21 11:00:00,45.3,45.3,45.23,45.25,40600.0,27.2032,27.2032,27.1611,27.1731,40600.0
2007-02-21 11:10:00,45.25,45.45,45.25,45.45,74000.0,27.1731,27.2932,27.1731,27.2932,74000.0
2007-02-21 11:20:00,45.45,45.45,45.37,45.38,56400.0,27.2932,27.2932,27.2452,27.2512,56400.0
2007-02-21 11:30:00,45.38,45.4,45.36,45.4,36500.0,27.2512,27.2632,27.2392,27.2632,36500.0
2007-02-21 11:40:00,45.39,45.41,45.3,45.31,27800.0,27.2572,27.2692,27.2032,27.2092,27800.0
2007-02-21 11:50:00,45.3,45.38,45.28,45.32,30100.0,27.2032,27.2512,27.1912,27.2152,30100.0
2007-02-21 12:00:00,45.32,45.34,45.28,45.29,68300.0,27.2152,27.2272,27.1912,27.1972,68300.0
2007-02-21 12:10:00,45.3,45.36,45.27,45.33,37700.0,27.2032,27.2392,27.1851,27.2212,37700.0
2007-02-21 12:20:00,45.32,45.41,45.32,45.36,36800.0,27.2152,27.2692,27.2152,27.2392,36800.0
2007-02-21 12:30:00,45.35,45.36,45.33,45.35,76300.0,27.2332,27.2392,27.2212,27.2332,76300.0
2007-02-21 12:40:00,45.35,45.39,45.34,45.35,28900.0,27.2332,27.2572,27.2272,27.2332,28900.0
2007-02-21 12:50:00,45.35,45.4,45.34,45.36,23900.0,27.2332,27.2632,27.2272,27.2392,23900.0
2007-02-21 13:00:00,45.35,45.36,45.33,45.33,30000.0,27.2332,27.2392,27.2212,27.2212,30000.0
2007-02-21 13:10:00,45.33,45.33,45.3,45.31,16800.0,27.2212,27.2212,27.2032,27.2092,16800.0
2007-02-21 13:20:00,45.3,45.32,45.29,45.31,20200.0,27.2032,27.2152,27.1972,27.2092,20200.0
2007-02-21 13:30:00,45.31,45.38,45.27,45.33,60700.0,27.2092,27.2512,27.1851,27.2212,60700.0
2007-02-21 13:40:00,45.33,45.34,45.26,45.28,42100.0,27.2212,27.2272,27.1791,27.1912,42100.0
2007-02-21 13:50:00,45.28,45.36,45.27,45.31,42200.0,27.1912,27.2392,27.1851,27.2092,42200.0
2007-02-21 14:00:00,45.3,45.39,45.25,45.35,200000.0,27.2032,27.2572,27.1731,27.2332,200000.0
2007-02-21 14:10:00,45.35,45.42,45.34,45.35,33500.0,27.2332,27.2752,27.2272,27.2332,33500.0
2007-02-21 14:20:00,45.34,45.37,45.32,45.35,38100.0,27.2272,27.2452,27.2152,27.2332,38100.0
2007-02-21 14:30:00,45.36,45.38,45.34,45.35,48800.0,27.2392,27.2512,27.2272,27.2332,48800.0
2007-02-21 14:40:00,45.34,45.39,45.34,45.37,45800.0,27.2272,27.2572,27.2272,27.2452,45800.0
2007-02-21 14:50:00,45.37,45.38,45.35,45.38,25000.0,27.2452,27.2512,27.2332,27.2512,25000.0
2007-02-21 15:00:00,45.37,45.39,45.32,45.38,53200.0,27.2452,27.2572,27.2152,27.2512,53200.0
2007-02-21 15:10:00,45.38,45.41,45.35,45.36,37600.0,27.2512,27.2692,27.2332,27.2392,37600.0
2007-02-21 15:20:00,45.35,45.35,45.3,45.32,42500.0,27.2332,27.2332,27.2032,27.2152,42500.0
2007-02-21 15:30:00,45.31,45.42,45.3,45.39,52300.0,27.2092,27.2752,27.2032,27.2572,52300.0
2007-02-21 15:40:00,45.38,45.42,45.37,45.4,46300.0,27.2512,27.2752,27.2452,27.2632,46300.0
2007-02-21 15:50:00,45.39,45.45,45.39,45.41,123800.0,27.2572,27.2932,27.2572,27.2692,123800.0
2007-02-22 09:30:00,45.35,45.58,45.32,45.4,112300.0,27.2332,27.3713,27.2152,27.2632,112300.0
2007-02-22 09:40:00,45.4,45.4,45.18,45.34,59200.0,27.2632,27.2632,27.1311,27.2272,59200.0
2007-02-22 09:50:00,45.32,45.42,45.25,45.35,46200.0,27.2152,27.2752,27.1731,27.2332,46200.0
2007-02-22 10:00:00,45.35,45.38,45.27,45.27,33700.0,27.2332,27.2512,27.1851,27.1851,33700.0
2007-02-22 10:10:00,45.27,45.28,45.1,45.15,40100.0,27.1851,27.1912,27.0831,27.1131,40100.0
2007-02-22 10:20:00,45.15,45.24,45.08,45.21,41900.0,27.1131,27.1671,27.0711,27.1491,41900.0
2007-02-22 10:30:00,45.22,45.22,45.09,45.16,49700.0,27.1551,27.1551,27.0771,27.1191,49700.0
2007-02-22 10:40:00,45.15,45.22,45.14,45.17,45400.0,27.1131,27.1551,27.1071,27.1251,45400.0
2007-02-22 10:50:00,45.15,45.3,45.15,45.26,29000.0,27.1131,27.2032,27.1131,27.1791,29000.0
2007-02-22 11:00:00,45.25,45.26,45.16,45.2,37300.0,27.1731,27.1791,27.1191,27.1431,37300.0
2007-02-22 11:10:00,45.2,45.2,45.07,45.09,49300.0,27.1431,27.1431,27.065,27.0771,49300.0
2007-02-22 11:20:00,45.1,45.13,45.0,45.08,49200.0,27.0831,27.1011,27.023,27.0711,49200.0
2007-02-22 11:30:00,45.08,45.09,44.98,45.03,60600.0,27.0711,27.0771,27.011,27.041,60600.0
2007-02-22 11:40:00,45.03,45.03,44.94,44.95,47900.0,27.041,27.041,26.987,26.993,47900.0
2007-02-22 11:50:00,44.95,45.15,44.94,45.14,43100.0,26.993,27.1131,26.987,27.1071,43100.0
2007-02-22 12:00:00,45.15,45.27,45.14,45.25,39400.0,27.1131,27.1851,27.1071,27.1731,39400.0
2007-02-22 12:10:00,45.25,45.3,45.24,45.27,35300.0,27.1731,27.2032,27.1671,27.1851,35300.0
2007-02-22 12:20:00,45.26,45.3,45.25,45.29,20100.0,27.1791,27.2032,27.1731,27.1972,20100.0
2007-02-22 12:30:00,45.29,45.31,45.26,45.26,31600.0,27.1972,27.2092,27.1791,27.1791,31600.0
2007-02-22 12:40:00,45.26,45.28,45.24,45.25,38400.0,27.1791,27.1912,27.1671,27.1731,38400.0
2007-02-22 12:50:00,45.24,45.26,45.16,45.16,48500.0,27.1671,27.1791,27.1191,27.1191,48500.0
2007-02-22 13:00:00,45.17,45.17,45.13,45.17,16600.0,27.1251,27.1251,27.1011,27.1251,16600.0
2007-02-22 13:10:00,45.16,45.23,45.15,45.2,16400.0,27.1191,27.1611,27.1131,27.1431,16400.0
2007-02-22 13:20:00,45.2,45.33,45.2,45.28,24600.0,27.1431,27.2212,27.1431,27.1912,24600.0
2007-02-22 13:30:00,45.29,45.3,45.28,45.3,17600.0,27.1972,27.2032,27.1912,27.2032,17600.0
2007-02-22 13:40:00,45.29,45.3,45.22,45.23,24600.0,27.1972,27.2032,27.1551,27.1611,24600.0
2007-02-22 13:50:00,45.23,45.29,45.21,45.27,15700.0,27.1611,27.1972,27.1491,27.1851,15700.0
2007-02-22 14:00:00,45.27,45.29,45.24,45.28,38000.0,27.1851,27.1972,27.1671,27.1912,38000.0
2007-02-22 14:10:00,45.28,45.29,45.22,45.28,29700.0,27.1912,27.1972,27.1551,27.1912,29700.0
2007-02-22 14:20:00,45.26,45.27,45.24,45.26,20300.0,27.1791,27.1851,27.1671,27.1791,20300.0
2007-02-22 14:30:00,45.26,45.26,45.13,45.15,51200.0,27.1791,27.1791,27.1011,27.1131,51200.0
2007-02-22 14:40:00,45.16,45.16,45.05,45.1,33700.0,27.1191,27.1191,27.053,27.0831,33700.0
2007-02-22 14:50:00,45.1,45.19,45.1,45.15,57700.0,27.0831,27.1371,27.0831,27.1131,57700.0
2007-02-22 15:00:00,45.14,45.25,45.14,45.22,53700.0,27.1071,27.1731,27.1071,27.1551,53700.0
2007-02-22 15:10:00,45.23,45.26,45.18,45.19,34900.0,27.1611,27.1791,27.1311,27.1371,34900.0
2007-02-22 15:20:00,45.19,45.24,45.19,45.22,26100.0,27.1371,27.1671,27.1371,27.1551,26100.0
2007-02-22 15:30:00,45.23,45.27,45.21,45.23,32400.0,27.1611,27.1851,27.1491,27.1611,32400.0
2007-02-22 15:40:00,45.22,45.27,45.21,45.26,37400.0,27.1551,27.1851,27.1491,27.1791,37400.0
2007-02-22 15:50:00,45.26,45.29,45.25,45.29,43900.0,27.1791,27.1972,27.1731,27.1972,43900.0
2007-02-23 09:30:00,45.12,45.23,45.0,45.05,48700.0,27.0951,27.1611,27.023,27.053,48700.0
2007-02-23 09:40:00,45.04,45.08,45.0,45.05,40100.0,27.047,27.0711,27.023,27.053,40100.0
2007-02-23 09:50:00,45.05,45.11,45.03,45.03,81800.0,27.053,27.0891,27.041,27.041,81800.0
2007-02-23 10:00:00,45.03,45.05,44.93,44.94,48400.0,27.041,27.053,26.981,26.987,48400.0
2007-02-23 10:10:00,44.92,44.96,44.87,44.9,63100.0,26.975,26.999,26.9449,26.963,63100.0
2007-02-23 10:20:00,44.9,44.91,44.8,44.88,102300.0,26.963,26.969,26.9029,26.9509,102300.0
2007-02-23 10:30:00,44.87,45.02,44.87,45.02,54900.0,26.9449,27.035,26.9449,27.035,54900.0
2007-02-23 10:40:00,45.02,45.21,45.02,45.08,73000.0,27.035,27.1491,27.035,27.0711,73000.0
2007-02-23 10:50:00,45.08,45.16,45.07,45.16,73200.0,27.0711,27.1191,27.065,27.1191,73200.0
2007-02-23 11:00:00,45.16,45.16,45.14,45.15,35600.0,27.1191,27.1191,27.1071,27.1131,35600.0
2007-02-23 11:10:00,45.15,45.15,45.1,45.14,29500.0,27.1131,27.1131,27.0831,27.1071,29500.0
2007-02-23 11:20:00,45.12,45.17,45.11,45.14,46400.0,27.0951,27.1251,27.0891,27.1071,46400.0
2007-02-23 11:30:00,45.14,45.19,45.12,45.16,23600.0,27.1071,27.1371,27.0951,27.1191,23600.0
2007-02-23 11:40:00,45.15,45.16,45.13,45.13,14100.0,27.1131,27.1191,27.1011,27.1011,14100.0
2007-02-23 11:50:00,45.14,45.2,45.13,45.13,21000.0,27.1071,27.1431,27.1011,27.1011,21000.0
2007-02-23 12:00:00,45.13,45.17,45.1,45.16,25500.0,27.1011,27.1251,27.0831,27.1191,25500.0
2007-02-23 12:10:00,45.15,45.19,45.11,45.17,26900.0,27.1131,27.1371,27.0891,27.1251,26900.0
2007-02-23 12:20:00,45.18,45.2,45.16,45.18,21700.0,27.1311,27.1431,27.1191,27.1311,21700.0
2007-02-23 12:30:00,45.19,45.23,45.18,45.21,27700.0,27.1371,27.1611,27.1311,27.1491,27700.0
2007-02-23 12:40:00,45.21,45.22,45.16,45.21,45200.0,27.1491,27.1551,27.1191,27.1491,45200.0
2007-02-23 12:50:00,45.21,45.25,45.21,45.25,19300.0,27.1491,27.1731,27.1491,27.1731,19300.0
2007-02-23 13:00:00,45.25,45.25,45.2,45.22,11900.0,27.1731,27.1731,27.1431,27.1551,11900.0
2007-02-23 13:10:00,45.23,45.3,45.2,45.25,29800.0,27.1611,27.2032,27.1431,27.1731,29800.0
2007-02-23 13:20:00,45.25,45.28,45.24,45.26,10700.0,27.1731,27.1912,27.1671,27.1791,10700.0
2007-02-23 13:30:00,45.27,45.27,45.21,45.22,9100.0,27.1851,27.1851,27.1491,27.1551,9100.0
2007-02-23 13:40:00,45.22,45.26,45.21,45.23,20000.0,27.1551,27.1791,27.1491,27.1611,20000.0
2007-02-23 13:50:00,45.23,45.24,45.2,45.23,23000.0,27.1611,27.1671,27.1431,27.1611,23000.0
2007-02-23 14:00:00,45.23,45.28,45.21,45.26,24800.0,27.1611,27.1912,27.1491,27.1791,24800.0
2007-02-23 14:10:00,45.26,45.34,45.26,45.32,27800.0,27.1791,27.2272,27.1791,27.2152,27800.0
2007-02-23 14:20:00,45.33,45.41,45.31,45.41,47500.0,27.2212,27.2692,27.2092,27.2692,47500.0
2007-02-23 14:30:00,45.41,45.45,45.39,45.39,45800.0,27.2692,27.2932,27.2572,27.2572,45800.0
2007-02-23 14:40:00,45.39,45.42,45.38,45.4,33200.0,27.2572,27.2752,27.2512,27.2632,33200.0
2007-02-23 14:50:00,45.41,45.52,45.4,45.49,102100.0,27.2692,27.3353,27.2632,27.3173,102100.0
2007-02-23 15:00:00,45.49,45.51,45.43,45.44,43600.0,27.3173,27.3293,27.2812,27.2872,43600.0
2007-02-23 15:10:00,45.44,45.45,45.39,45.43,29000.0,27.2872,27.2932,27.2572,27.2812,29000.0
2007-02-23 15:20:00,45.43,45.45,45.41,45.42,25300.0,27.2812,27.2932,27.2692,27.2752,25300.0
2007-02-23 15:30:00,45.42,45.45,45.38,45.39,52500.0,27.2752,27.2932,27.2512,27.2572,52500.0
2007-02-23 15:40:00,45.38,45.4,45.34,45.38,42400.0,27.2512,27.2632,27.2272,27.2512,42400.0
2007-02-23 15:50:00,45.39,45.39,45.32,45.34,71800.0,27.2572,27.2572,27.2152,27.2272,71800.0
2007-02-26 09:30:00,45.26,45.46,45.25,45.28,92800.0,27.1791,27.2992,27.1731,27.1912,92800.0
2007-02-26 09:40:00,45.28,45.3,45.24,45.25,53100.0,27.1912,27.2032,27.1671,27.1731,53100.0
2007-02-26 09:50:00,45.23,45.29,45.16,45.2,56900.0,27.1611,27.1972,27.1191,27.1431,56900.0
2007-02-26 10:00:00,45.2,45.24,45.2,45.21,51400.0,27.1431,27.1671,27.1431,27.1491,51400.0
2007-02-26 10:10:00,45.21,45.23,45.2,45.2,33600.0,27.1491,27.1611,27.1431,27.1431,33600.0
2007-02-26 10:20:00,45.2,45.2,45.09,45.11,62100.0,27.1431,27.1431,27.0771,27.0891,62100.0
2007-02-26 10:30:00,45.11,45.12,45.07,45.08,71100.0,27.0891,27.0951,27.065,27.0711,71100.0
2007-02-26 10:40:00,45.08,45.08,45.04,45.08,33800.0,27.0711,27.0711,27.047,27.0711,33800.0
2007-02-26 10:50:00,45.09,45.11,45.08,45.08,34200.0,27.0771,27.0891,27.0711,27.0711,34200.0
2007-02-26 11:00:00,45.08,45.09,45.05,45.07,32900.0,27.0711,27.0771,27.053,27.065,32900.0
2007-02-26 11:10:00,45.07,45.14,45.07,45.13,30100.0,27.065,27.1071,27.065,27.1011,30100.0
2007-02-26 11:20:00,45.13,45.16,45.11,45.15,24900.0,27.1011,27.1191,27.0891,27.1131,24900.0
2007-02-26 11:30:00,45.15,45.18,45.11,45.16,45900.0,27.1131,27.1311,27.0891,27.1191,45900.0
2007-02-26 11:40:00,45.16,45.18,45.12,45.13,21600.0,27.1191,27.1311,27.0951,27.1011,21600.0
2007-02-26 11:50:00,45.12,45.14,45.1,45.14,31200.0,27.0951,27.1071,27.0831,27.1071,31200.0
2007-02-26 12:00:00,45.14,45.14,45.07,45.1,39100.0,27.1071,27.1071,27.065,27.0831,39100.0
2007-02-26 12:10:00,45.09,45.1,45.01,45.03,51700.0,27.0771,27.0831,27.029,27.041,51700.0
2007-02-26 12:20:00,45.03,45.15,45.03,45.12,52400.0,27.041,27.1131,27.041,27.0951,52400.0
2007-02-26 12:30:00,45.12,45.13,45.08,45.11,60900.0,27.0951,27.1011,27.0711,27.0891,60900.0
2007-02-26 12:40:00,45.11,45.11,45.0,45.0,75000.0,27.0891,27.0891,27.023,27.023,75000.0
2007-02-26 12:50:00,45.01,45.02,44.92,44.92,34700.0,27.029,27.035,26.975,26.975,34700.0
2007-02-26 13:00:00,44.92,44.98,44.92,44.94,34700.0,26.975,27.011,26.975,26.987,34700.0
2007-02-26 13:10:00,44.94,45.38,44.94,45.0,50000.0,26.987,27.2512,26.987,27.023,50000.0
2007-02-26 13:20:00,45.0,45.07,45.0,45.06,21200.0,27.023,27.065,27.023,27.059,21200.0
2007-02-26 13:30:00,45.06,45.15,45.06,45.11,36600.0,27.059,27.1131,27.059,27.0891,36600.0
2007-02-26 13:40:00,45.11,45.12,45.08,45.09,26400.0,27.0891,27.0951,27.0711,27.0771,26400.0
2007-02-26 13:50:00,45.09,45.13,45.09,45.12,16500.0,27.0771,27.1011,27.0771,27.0951,16500.0
2007-02-26 14:00:00,45.12,45.15,45.09,45.14,119100.0,27.0951,27.1131,27.0771,27.1071,119100.0
2007-02-26 14:10:00,45.14,45.15,45.11,45.11,43700.0,27.1071,27.1131,27.0891,27.0891,43700.0
2007-02-26 14:20:00,45.12,45.14,45.11,45.12,30800.0,27.0951,27.1071,27.0891,27.0951,30800.0
2007-02-26 14:30:00,45.12,45.21,45.11,45.17,114800.0,27.0951,27.1491,27.0891,27.1251,114800.0
2007-02-26 14:40:00,45.16,45.17,45.1,45.12,17400.0,27.1191,27.1251,27.0831,27.0951,17400.0
2007-02-26 14:50:00,45.12,45.2,45.12,45.19,33000.0,27.0951,27.1431,27.0951,27.1371,33000.0
2007-02-26 15:00:00,45.19,45.2,45.16,45.16,37300.0,27.1371,27.1431,27.1191,27.1191,37300.0
2007-02-26 15:10:00,45.16,45.17,45.14,45.17,39200.0,27.1191,27.1251,27.1071,27.1251,39200.0
2007-02-26 15:20:00,45.16,45.16,45.07,45.08,27400.0,27.1191,27.1191,27.065,27.0711,27400.0
2007-02-26 15:30:00,45.08,45.08,45.07,45.08,27600.0,27.0711,27.0711,27.065,27.0711,27600.0
2007-02-26 15:40:00,45.07,45.14,45.02,45.14,49300.0,27.065,27.1071,27.035,27.1071,49300.0
2007-02-26 15:50:00,45.13,45.16,45.09,45.13,76800.0,27.1011,27.1191,27.0771,27.1011,76800.0
2007-02-27 09:30:00,44.95,44.96,44.4,44.46,141100.0,26.993,26.999,26.6627,26.6987,141100.0
2007-02-27 09:40:00,44.47,44.6,44.4,44.51,97100.0,26.7047,26.7828,26.6627,26.7288,97100.0
2007-02-27 09:50:00,44.51,44.65,44.45,44.51,84400.0,26.7288,26.8128,26.6927,26.7288,84400.0
2007-02-27 10:00:00,44.51,44.76,44.49,44.75,80200.0,26.7288,26.8789,26.7168,26.8729,80200.0
2007-02-27 10:10:00,44.77,44.83,44.51,44.81,96200.0,26.8849,26.9209,26.7288,26.9089,96200.0
2007-02-27 10:20:00,44.67,44.81,44.57,44.67,92500.0,26.8248,26.9089,26.7648,26.8248,92500.0
2007-02-27 10:30:00,44.67,44.76,44.59,44.65,206900.0,26.8248,26.8789,26.7768,26.8128,206900.0
2007-02-27 10:40:00,44.68,44.74,44.51,44.54,97200.0,26.8308,26.8669,26.7288,26.7468,97200.0
2007-02-27 10:50:00,44.54,44.58,44.47,44.47,45200.0,26.7468,26.7708,26.7047,26.7047,45200.0
2007-02-27 11:00:00,44.47,44.61,44.43,44.57,74900.0,26.7047,26.7888,26.6807,26.7648,74900.0
2007-02-27 11:10:00,44.56,44.6,44.48,44.57,84500.0,26.7588,26.7828,26.7107,26.7648,84500.0
2007-02-27 11:20:00,44.58,44.58,44.45,44.45,58200.0,26.7708,26.7708,26.6927,26.6927,58200.0
2007-02-27 11:30:00,44.46,44.6,44.45,44.6,41300.0,26.6987,26.7828,26.6927,26.7828,41300.0
2007-02-27 11:40:00,44.6,44.62,44.48,44.52,59800.0,26.7828,26.7948,26.7107,26.7348,59800.0
2007-02-27 11:50:00,44.51,44.52,44.38,44.39,51400.0,26.7288,26.7348,26.6507,26.6567,51400.0
2007-02-27 12:00:00,44.39,44.53,44.38,44.52,65200.0,26.6567,26.7408,26.6507,26.7348,65200.0
2007-02-27 12:10:00,44.52,44.52,44.41,44.47,41900.0,26.7348,26.7348,26.6687,26.7047,41900.0
2007-02-27 12:20:00,44.46,44.5,44.38,44.41,44200.0,26.6987,26.7228,26.6507,26.6687,44200.0
2007-02-27 12:30:00,44.41,44.42,44.36,44.37,20700.0,26.6687,26.6747,26.6387,26.6447,20700.0
2007-02-27 12:40:00,44.37,44.44,44.34,44.42,46400.0,26.6447,26.6867,26.6267,26.6747,46400.0
2007-02-27 12:50:00,44.43,44.5,44.38,44.46,51600.0,26.6807,26.7228,26.6507,26.6987,51600.0
2007-02-27 13:00:00,44.46,44.49,44.38,44.39,57000.0,26.6987,26.7168,26.6507,26.6567,57000.0
2007-02-27 13:10:00,44.39,44.39,44.27,44.33,38400.0,26.6567,26.6567,26.5846,26.6207,38400.0
2007-02-27 13:20:00,44.32,44.37,44.26,44.29,34000.0,26.6147,26.6447,26.5786,26.5966,34000.0
2007-02-27 13:30:00,44.29,44.3,44.21,44.24,35500.0,26.5966,26.6027,26.5486,26.5666,35500.0
2007-02-27 13:40:00,44.25,44.29,44.18,44.27,45800.0,26.5726,26.5966,26.5306,26.5846,45800.0
2007-02-27 13:50:00,44.27,44.28,44.16,44.16,31000.0,26.5846,26.5906,26.5186,26.5186,31000.0
2007-02-27 14:00:00,44.16,44.17,43.97,43.97,67200.0,26.5186,26.5246,26.4045,26.4045,67200.0
2007-02-27 14:10:00,43.98,44.0,43.89,43.9,124200.0,26.4105,26.4225,26.3564,26.3624,124200.0
2007-02-27 14:20:00,43.89,43.97,43.71,43.73,101400.0,26.3564,26.4045,26.2484,26.2604,101400.0
2007-02-27 14:30:00,43.71,43.85,43.7,43.76,101800.0,26.2484,26.3324,26.2423,26.2784,101800.0
2007-02-27 14:40:00,43.8,43.81,43.57,43.58,131500.0,26.3024,26.3084,26.1643,26.1703,131500.0
2007-02-27 14:50:00,43.59,43.71,43.27,43.35,138300.0,26.1763,26.2484,25.9841,26.0322,138300.0
2007-02-27 15:00:00,43.35,43.52,42.73,43.29,207700.0,26.0322,26.1343,25.6599,25.9961,207700.0
2007-02-27 15:10:00,43.28,43.86,43.08,43.53,180400.0,25.9901,26.3384,25.87,26.1403,180400.0
2007-02-27 15:20:00,43.51,43.99,43.45,43.73,167100.0,26.1282,26.4165,26.0922,26.2604,167100.0
2007-02-27 15:30:00,43.73,43.76,43.32,43.49,154700.0,26.2604,26.2784,26.0142,26.1162,154700.0
2007-02-27 15:40:00,43.49,43.55,43.3,43.42,115600.0,26.1162,26.1523,26.0021,26.0742,115600.0
2007-02-27 15:50:00,43.42,43.95,43.36,43.56,148600.0,26.0742,26.3925,26.0382,26.1583,148600.0
2007-02-28 09:30:00,43.51,43.8,42.95,43.8,232400.0,26.1282,26.3024,25.792,26.3024,232400.0
2007-02-28 09:40:00,43.71,43.76,43.28,43.5,95000.0,26.2484,26.2784,25.9901,26.1222,95000.0
2007-02-28 09:50:00,43.49,43.73,43.27,43.51,99100.0,26.1162,26.2604,25.9841,26.1282,99100.0
2007-02-28 10:00:00,43.49,43.72,43.35,43.46,80100.0,26.1162,26.2544,26.0322,26.0982,80100.0
2007-02-28 10:10:00,43.45,43.59,43.36,43.52,135000.0,26.0922,26.1763,26.0382,26.1343,135000.0
2007-02-28 10:20:00,43.52,43.7,43.38,43.54,90500.0,26.1343,26.2423,26.0502,26.1463,90500.0
2007-02-28 10:30:00,43.71,43.75,43.4,43.65,120000.0,26.2484,26.2724,26.0622,26.2123,120000.0
2007-02-28 10:40:00,43.65,43.83,43.46,43.74,84400.0,26.2123,26.3204,26.0982,26.2664,84400.0
2007-02-28 10:50:00,43.73,43.73,43.48,43.61,97000.0,26.2604,26.2604,26.1102,26.1883,97000.0
2007-02-28 11:00:00,43.62,43.83,43.55,43.78,75800.0,26.1943,26.3204,26.1523,26.2904,75800.0
2007-02-28 11:10:00,43.78,43.78,43.51,43.59,71000.0,26.2904,26.2904,26.1282,26.1763,71000.0
2007-02-28 11:20:00,43.51,43.64,43.48,43.48,88900.0,26.1282,26.2063,26.1102,26.1102,88900.0
2007-02-28 11:30:00,43.49,43.65,43.44,43.48,87600.0,26.1162,26.2123,26.0862,26.1102,87600.0
2007-02-28 11:40:00,43.48,43.62,43.33,43.4,78900.0,26.1102,26.1943,26.0202,26.0622,78900.0
2007-02-28 11:50:00,43.4,43.6,43.33,43.34,93300.0,26.0622,26.1823,26.0202,26.0262,93300.0
2007-02-28 12:00:00,43.33,43.48,43.09,43.17,141500.0,26.0202,26.1102,25.876,25.9241,141500.0
2007-02-28 12:10:00,43.17,43.32,43.06,43.12,135000.0,25.9241,26.0142,25.858,25.894,135000.0
2007-02-28 12:20:00,43.12,43.29,43.06,43.19,74900.0,25.894,25.9961,25.858,25.9361,74900.0
2007-02-28 12:30:00,43.2,43.28,43.2,43.27,94000.0,25.9421,25.9901,25.9421,25.9841,94000.0
2007-02-28 12:40:00,43.27,43.4,43.26,43.34,85000.0,25.9841,26.0622,25.9781,26.0262,85000.0
2007-02-28 12:50:00,43.36,43.42,43.33,43.35,49400.0,26.0382,26.0742,26.0202,26.0322,49400.0
2007-02-28 13:00:00,43.35,43.38,43.32,43.33,51100.0,26.0322,26.0502,26.0142,26.0202,51100.0
2007-02-28 13:10:00,43.33,43.33,43.22,43.27,67400.0,26.0202,26.0202,25.9541,25.9841,67400.0
2007-02-28 13:20:00,43.28,43.3,43.19,43.25,102300.0,25.9901,26.0021,25.9361,25.9721,102300.0
2007-02-28 13:30:00,43.25,43.31,43.23,43.24,82100.0,25.9721,26.0081,25.9601,25.9661,82100.0
2007-02-28 13:40:00,43.25,43.27,43.13,43.13,135200.0,25.9721,25.9841,25.9001,25.9001,135200.0
2007-02-28 13:50:00,43.13,43.14,43.05,43.1,93500.0,25.9001,25.9061,25.852,25.882,93500.0
2007-02-28 14:00:00,43.1,43.18,43.1,43.13,108600.0,25.882,25.9301,25.882,25.9001,108600.0
2007-02-28 14:10:00,43.13,43.14,42.98,42.99,126200.0,25.9001,25.9061,25.81,25.816,126200.0
2007-02-28 14:20:00,42.99,43.12,42.97,43.12,103700.0,25.816,25.894,25.804,25.894,103700.0
2007-02-28 14:30:00,43.12,43.18,43.11,43.13,86900.0,25.894,25.9301,25.888,25.9001,86900.0
2007-02-28 14:40:00,43.13,43.18,43.08,43.16,71500.0,25.9001,25.9301,25.87,25.9181,71500.0
2007-02-28 14:50:00,43.16,43.2,43.11,43.18,60400.0,25.9181,25.9421,25.888,25.9301,60400.0
2007-02-28 15:00:00,43.17,43.25,43.17,43.25,47800.0,25.9241,25.9721,25.9241,25.9721,47800.0
2007-02-28 15:10:00,43.24,43.27,43.2,43.25,102200.0,25.9661,25.9841,25.9421,25.9721,102200.0
2007-02-28 15:20:00,43.24,43.25,43.2,43.23,49300.0,25.9661,25.9721,25.9421,25.9601,49300.0
2007-02-28 15:30:00,43.22,43.26,43.2,43.23,79600.0,25.9541,25.9781,25.9421,25.9601,79600.0
2007-02-28 15:40:00,43.23,43.23,43.07,43.07,84600.0,25.9601,25.9601,25.864,25.864,84600.0
2007-02-28 15:50:00,43.07,43.13,43.04,43.06,148100.0,25.864,25.9001,25.846,25.858,148100.0
2007-03-01 09:30:00,43.1,43.1,41.26,41.76,207100.0,25.882,25.882,24.7771,25.0774,207100.0
2007-03-01 09:40:00,41.75,41.98,41.6,41.67,110900.0,25.0713,25.2095,24.9813,25.0233,110900.0
2007-03-01 09:50:00,41.67,42.3,41.67,42.27,99900.0,25.0233,25.4016,25.0233,25.3836,99900.0
2007-03-01 10:00:00,42.27,42.99,41.82,42.7,138600.0,25.3836,25.816,25.1134,25.6418,138600.0
2007-03-01 10:10:00,42.29,42.87,42.29,42.67,99200.0,25.3956,25.7439,25.3956,25.6238,99200.0
2007-03-01 10:20:00,42.86,42.9,42.54,42.66,96600.0,25.7379,25.7619,25.5458,25.6178,96600.0
2007-03-01 10:30:00,42.77,42.87,42.4,42.49,83200.0,25.6839,25.7439,25.4617,25.5157,83200.0
2007-03-01 10:40:00,42.49,42.73,42.45,42.73,67200.0,25.5157,25.6599,25.4917,25.6599,67200.0
2007-03-01 10:50:00,42.63,42.92,42.5,42.83,153800.0,25.5998,25.7739,25.5217,25.7199,153800.0
2007-03-01 11:00:00,42.55,42.87,42.45,42.78,117300.0,25.5518,25.7439,25.4917,25.6899,117300.0
2007-03-01 11:10:00,42.77,43.01,42.51,42.99,132700.0,25.6839,25.828,25.5277,25.816,132700.0
2007-03-01 11:20:00,42.99,43.04,42.74,43.04,143400.0,25.816,25.846,25.6659,25.846,143400.0
2007-03-01 11:30:00,43.04,43.07,42.77,42.98,145600.0,25.846,25.864,25.6839,25.81,145600.0
2007-03-01 11:40:00,42.98,43.04,42.88,42.89,109700.0,25.81,25.846,25.7499,25.7559,109700.0
2007-03-01 11:50:00,42.91,43.05,42.88,42.93,82000.0,25.7679,25.852,25.7499,25.78,82000.0
2007-03-01 12:00:00,42.97,42.99,42.78,42.81,66500.0,25.804,25.816,25.6899,25.7079,66500.0
2007-03-01 12:10:00,42.91,42.94,42.78,42.88,65700.0,25.7679,25.786,25.6899,25.7499,65700.0
2007-03-01 12:20:00,42.85,42.98,42.83,42.94,68800.0,25.7319,25.81,25.7199,25.786,68800.0
2007-03-01 12:30:00,42.92,42.93,42.86,42.9,63300.0,25.7739,25.78,25.7379,25.7619,63300.0
2007-03-01 12:40:00,42.9,43.02,42.9,43.02,43900.0,25.7619,25.834,25.7619,25.834,43900.0
2007-03-01 12:50:00,43.0,43.02,42.97,43.01,34400.0,25.822,25.834,25.804,25.828,34400.0
2007-03-01 13:00:00,43.0,43.01,42.97,42.97,47500.0,25.822,25.828,25.804,25.804,47500.0
2007-03-01 13:10:00,42.96,43.01,42.96,42.99,32700.0,25.798,25.828,25.798,25.816,32700.0
2007-03-01 13:20:00,42.99,43.0,42.98,43.0,25800.0,25.816,25.822,25.81,25.822,25800.0
2007-03-01 13:30:00,42.99,43.02,42.91,42.94,67400.0,25.816,25.834,25.7679,25.786,67400.0
2007-03-01 13:40:00,42.94,42.95,42.85,42.9,73900.0,25.786,25.792,25.7319,25.7619,73900.0
2007-03-01 13:50:00,42.9,42.94,42.85,42.94,73500.0,25.7619,25.786,25.7319,25.786,73500.0
2007-03-01 14:00:00,42.94,43.05,42.93,42.99,65500.0,25.786,25.852,25.78,25.816,65500.0
2007-03-01 14:10:00,43.0,43.01,42.95,42.96,55400.0,25.822,25.828,25.792,25.798,55400.0
2007-03-01 14:20:00,42.96,43.0,42.9,42.95,67500.0,25.798,25.822,25.7619,25.792,67500.0
2007-03-01 14:30:00,42.96,43.02,42.94,43.0,61900.0,25.798,25.834,25.786,25.822,61900.0
2007-03-01 14:40:00,43.0,43.03,42.96,42.99,76400.0,25.822,25.84,25.798,25.816,76400.0
2007-03-01 14:50:00,42.99,43.0,42.91,42.95,61900.0,25.816,25.822,25.7679,25.792,61900.0
2007-03-01 15:00:00,42.96,43.03,42.91,42.95,84900.0,25.798,25.84,25.7679,25.792,84900.0
2007-03-01 15:10:00,42.93,43.05,42.93,43.03,49700.0,25.78,25.852,25.78,25.84,49700.0
2007-03-01 15:20:00,43.02,43.03,42.85,42.92,101300.0,25.834,25.84,25.7319,25.7739,101300.0
2007-03-01 15:30:00,42.94,43.02,42.91,42.92,55600.0,25.786,25.834,25.7679,25.7739,55600.0
2007-03-01 15:40:00,42.93,42.95,42.89,42.89,74100.0,25.78,25.792,25.7559,25.7559,74100.0
2007-03-01 15:50:00,42.89,42.97,42.84,42.96,156200.0,25.7559,25.804,25.7259,25.798,156200.0
2007-03-02 09:30:00,42.97,43.04,42.53,42.77,119900.0,25.804,25.846,25.5397,25.6839,119900.0
2007-03-02 09:40:00,42.76,42.97,42.73,42.86,84200.0,25.6779,25.804,25.6599,25.7379,84200.0
2007-03-02 09:50:00,42.87,42.97,42.86,42.9,88800.0,25.7439,25.804,25.7379,25.7619,88800.0
2007-03-02 10:00:00,42.91,42.97,42.74,42.86,65700.0,25.7679,25.804,25.6659,25.7379,65700.0
2007-03-02 10:10:00,42.86,43.03,42.86,42.95,64100.0,25.7379,25.84,25.7379,25.792,64100.0
2007-03-02 10:20:00,42.94,42.99,42.88,42.98,71700.0,25.786,25.816,25.7499,25.81,71700.0
2007-03-02 10:30:00,42.98,43.01,42.92,42.92,67400.0,25.81,25.828,25.7739,25.7739,67400.0
2007-03-02 10:40:00,42.91,43.16,42.9,43.12,89100.0,25.7679,25.9181,25.7619,25.894,89100.0
2007-03-02 10:50:00,43.12,43.12,43.05,43.1,61300.0,25.894,25.894,25.852,25.882,61300.0
2007-03-02 11:00:00,43.09,43.14,43.0,43.07,57500.0,25.876,25.9061,25.822,25.864,57500.0
2007-03-02 11:10:00,43.07,43.13,43.02,43.06,55200.0,25.864,25.9001,25.834,25.858,55200.0
2007-03-02 11:20:00,43.07,43.11,43.05,43.11,112700.0,25.864,25.888,25.852,25.888,112700.0
2007-03-02 11:30:00,43.1,43.12,43.06,43.09,52300.0,25.882,25.894,25.858,25.876,52300.0
2007-03-02 11:40:00,43.08,43.14,43.03,43.13,67600.0,25.87,25.9061,25.84,25.9001,67600.0
2007-03-02 11:50:00,43.12,43.17,43.07,43.15,69300.0,25.894,25.9241,25.864,25.9121,69300.0
2007-03-02 12:00:00,43.16,43.19,43.14,43.17,50600.0,25.9181,25.9361,25.9061,25.9241,50600.0
2007-03-02 12:10:00,43.17,43.17,43.05,43.05,70100.0,25.9241,25.9241,25.852,25.852,70100.0
2007-03-02 12:20:00,43.05,43.05,42.81,42.82,57700.0,25.852,25.852,25.7079,25.7139,57700.0
2007-03-02 12:30:00,42.81,42.85,42.74,42.83,64500.0,25.7079,25.7319,25.6659,25.7199,64500.0
2007-03-02 12:40:00,42.84,42.85,42.76,42.77,65500.0,25.7259,25.7319,25.6779,25.6839,65500.0
2007-03-02 12:50:00,42.77,42.85,42.74,42.82,30400.0,25.6839,25.7319,25.6659,25.7139,30400.0
2007-03-02 13:00:00,42.82,42.83,42.72,42.73,26900.0,25.7139,25.7199,25.6538,25.6599,26900.0
2007-03-02 13:10:00,42.73,42.78,42.65,42.7,30300.0,25.6599,25.6899,25.6118,25.6418,30300.0
2007-03-02 13:20:00,42.7,42.72,42.53,42.55,84900.0,25.6418,25.6538,25.5397,25.5518,84900.0
2007-03-02 13:30:00,42.58,42.66,42.48,42.59,45700.0,25.5698,25.6178,25.5097,25.5758,45700.0
2007-03-02 13:40:00,42.59,42.65,42.53,42.63,39400.0,25.5758,25.6118,25.5397,25.5998,39400.0
2007-03-02 13:50:00,42.62,42.63,42.51,42.61,39400.0,25.5938,25.5998,25.5277,25.5878,39400.0
2007-03-02 14:00:00,42.63,42.63,42.47,42.51,79400.0,25.5998,25.5998,25.5037,25.5277,79400.0
2007-03-02 14:10:00,42.52,42.53,42.39,42.46,48700.0,25.5337,25.5397,25.4557,25.4977,48700.0
2007-03-02 14:20:00,42.47,42.57,42.42,42.56,50800.0,25.5037,25.5638,25.4737,25.5578,50800.0
2007-03-02 14:30:00,42.56,42.7,42.56,42.69,67200.0,25.5578,25.6418,25.5578,25.6358,67200.0
2007-03-02 14:40:00,42.7,42.8,42.67,42.7,49800.0,25.6418,25.7019,25.6238,25.6418,49800.0
2007-03-02 14:50:00,42.69,42.72,42.59,42.59,46900.0,25.6358,25.6538,25.5758,25.5758,46900.0
2007-03-02 15:00:00,42.6,42.71,42.6,42.7,92900.0,25.5818,25.6478,25.5818,25.6418,92900.0
2007-03-02 15:10:00,42.71,42.76,42.68,42.72,51600.0,25.6478,25.6779,25.6298,25.6538,51600.0
2007-03-02 15:20:00,42.73,42.81,42.72,42.81,103900.0,25.6599,25.7079,25.6538,25.7079,103900.0
2007-03-02 15:30:00,42.81,42.83,42.74,42.81,86100.0,25.7079,25.7199,25.6659,25.7079,86100.0
2007-03-02 15:40:00,42.81,42.83,42.64,42.69,115400.0,25.7079,25.7199,25.6058,25.6358,115400.0
2007-03-02 15:50:00,42.68,42.7,42.51,42.54,185400.0,25.6298,25.6418,25.5277,25.5458,185400.0
2007-03-05 09:30:00,41.9,42.26,41.9,42.05,170400.0,25.1614,25.3776,25.1614,25.2515,170400.0
2007-03-05 09:40:00,42.06,42.32,41.96,42.29,86500.0,25.2575,25.4136,25.1975,25.3956,86500.0
2007-03-05 09:50:00,42.27,43.5,42.24,42.61,119700.0,25.3836,26.1222,25.3656,25.5878,119700.0
2007-03-05 10:00:00,42.6,42.61,42.44,42.51,66100.0,25.5818,25.5878,25.4857,25.5277,66100.0
2007-03-05 10:10:00,42.52,42.72,42.5,42.56,86500.0,25.5337,25.6538,25.5217,25.5578,86500.0
2007-03-05 10:20:00,42.57,42.57,42.45,42.51,89400.0,25.5638,25.5638,25.4917,25.5277,89400.0
2007-03-05 10:30:00,42.51,42.51,42.4,42.46,50500.0,25.5277,25.5277,25.4617,25.4977,50500.0
2007-03-05 10:40:00,42.44,42.58,42.44,42.52,50000.0,25.4857,25.5698,25.4857,25.5337,50000.0
2007-03-05 10:50:00,42.52,42.64,42.46,42.64,45100.0,25.5337,25.6058,25.4977,25.6058,45100.0
2007-03-05 11:00:00,42.64,42.72,42.57,42.7,57000.0,25.6058,25.6538,25.5638,25.6418,57000.0
2007-03-05 11:10:00,42.7,42.74,42.6,42.71,30200.0,25.6418,25.6659,25.5818,25.6478,30200.0
2007-03-05 11:20:00,42.7,42.73,42.55,42.6,36300.0,25.6418,25.6599,25.5518,25.5818,36300.0
2007-03-05 11:30:00,42.6,42.63,42.53,42.55,39300.0,25.5818,25.5998,25.5397,25.5518,39300.0
2007-03-05 11:40:00,42.55,42.57,42.46,42.54,46900.0,25.5518,25.5638,25.4977,25.5458,46900.0
2007-03-05 11:50:00,42.55,42.57,42.45,42.48,52400.0,25.5518,25.5638,25.4917,25.5097,52400.0
2007-03-05 12:00:00,42.46,42.48,42.35,42.42,48400.0,25.4977,25.5097,25.4317,25.4737,48400.0
2007-03-05 12:10:00,42.43,42.51,42.42,42.44,45400.0,25.4797,25.5277,25.4737,25.4857,45400.0
2007-03-05 12:20:00,42.44,42.51,42.44,42.47,25500.0,25.4857,25.5277,25.4857,25.5037,25500.0
2007-03-05 12:30:00,42.47,42.49,42.42,42.44,39900.0,25.5037,25.5157,25.4737,25.4857,39900.0
2007-03-05 12:40:00,42.44,42.58,42.44,42.54,26800.0,25.4857,25.5698,25.4857,25.5458,26800.0
2007-03-05 12:50:00,42.56,42.56,42.49,42.52,39500.0,25.5578,25.5578,25.5157,25.5337,39500.0
2007-03-05 13:00:00,42.52,42.54,42.49,42.52,32400.0,25.5337,25.5458,25.5157,25.5337,32400.0
2007-03-05 13:10:00,42.51,42.59,42.51,42.55,27700.0,25.5277,25.5758,25.5277,25.5518,27700.0
2007-03-05 13:20:00,42.54,42.56,42.47,42.53,33700.0,25.5458,25.5578,25.5037,25.5397,33700.0
2007-03-05 13:30:00,42.53,42.54,42.48,42.51,24000.0,25.5397,25.5458,25.5097,25.5277,24000.0
2007-03-05 13:40:00,42.53,42.66,42.51,42.64,66000.0,25.5397,25.6178,25.5277,25.6058,66000.0
2007-03-05 13:50:00,42.65,42.7,42.64,42.7,25100.0,25.6118,25.6418,25.6058,25.6418,25100.0
2007-03-05 14:00:00,42.69,42.77,42.66,42.75,41600.0,25.6358,25.6839,25.6178,25.6719,41600.0
2007-03-05 14:10:00,42.75,42.75,42.57,42.63,45200.0,25.6719,25.6719,25.5638,25.5998,45200.0
2007-03-05 14:20:00,42.62,42.65,42.58,42.59,32500.0,25.5938,25.6118,25.5698,25.5758,32500.0
2007-03-05 14:30:00,42.58,42.59,42.52,42.55,35900.0,25.5698,25.5758,25.5337,25.5518,35900.0
2007-03-05 14:40:00,42.54,42.58,42.49,42.56,33000.0,25.5458,25.5698,25.5157,25.5578,33000.0
2007-03-05 14:50:00,42.56,42.56,42.49,42.49,51800.0,25.5578,25.5578,25.5157,25.5157,51800.0
2007-03-05 15:00:00,42.5,42.5,42.25,42.27,109700.0,25.5217,25.5217,25.3716,25.3836,109700.0
2007-03-05 15:10:00,42.27,42.38,42.18,42.34,84000.0,25.3836,25.4497,25.3296,25.4257,84000.0
2007-03-05 15:20:00,42.34,42.43,42.3,42.36,63400.0,25.4257,25.4797,25.4016,25.4377,63400.0
2007-03-05 15:30:00,42.36,42.38,42.33,42.34,63500.0,25.4377,25.4497,25.4196,25.4257,63500.0
2007-03-05 15:40:00,42.34,42.34,42.18,42.21,72700.0,25.4257,25.4257,25.3296,25.3476,72700.0
2007-03-05 15:50:00,42.21,42.21,42.07,42.1,222500.0,25.3476,25.3476,25.2635,25.2815,222500.0
2007-03-06 09:30:00,42.15,42.65,42.15,42.63,180700.0,25.3116,25.6118,25.3116,25.5998,180700.0
2007-03-06 09:40:00,42.62,42.88,42.56,42.58,140600.0,25.5938,25.7499,25.5578,25.5698,140600.0
2007-03-06 09:50:00,42.59,42.62,42.52,42.6,117500.0,25.5758,25.5938,25.5337,25.5818,117500.0
2007-03-06 10:00:00,42.61,42.72,42.55,42.55,97400.0,25.5878,25.6538,25.5518,25.5518,97400.0
2007-03-06 10:10:00,42.55,42.6,42.54,42.56,74300.0,25.5518,25.5818,25.5458,25.5578,74300.0
2007-03-06 10:20:00,42.55,42.7,42.55,42.69,71900.0,25.5518,25.6418,25.5518,25.6358,71900.0
2007-03-06 10:30:00,42.69,42.73,42.63,42.64,62500.0,25.6358,25.6599,25.5998,25.6058,62500.0
2007-03-06 10:40:00,42.64,42.64,42.54,42.55,48700.0,25.6058,25.6058,25.5458,25.5518,48700.0
2007-03-06 10:50:00,42.55,42.62,42.55,42.57,44700.0,25.5518,25.5938,25.5518,25.5638,44700.0
2007-03-06 11:00:00,42.57,42.68,42.57,42.65,57600.0,25.5638,25.6298,25.5638,25.6118,57600.0
2007-03-06 11:10:00,42.64,42.68,42.64,42.66,37500.0,25.6058,25.6298,25.6058,25.6178,37500.0
2007-03-06 11:20:00,42.65,42.74,42.63,42.74,40100.0,25.6118,25.6659,25.5998,25.6659,40100.0
2007-03-06 11:30:00,42.74,42.8,42.57,42.59,81600.0,25.6659,25.7019,25.5638,25.5758,81600.0
2007-03-06 11:40:00,42.59,42.74,42.59,42.69,43400.0,25.5758,25.6659,25.5758,25.6358,43400.0
2007-03-06 11:50:00,42.69,42.7,42.64,42.64,66100.0,25.6358,25.6418,25.6058,25.6058,66100.0
2007-03-06 12:00:00,42.64,42.69,42.62,42.65,34100.0,25.6058,25.6358,25.5938,25.6118,34100.0
2007-03-06 12:10:00,42.64,42.65,42.59,42.6,37600.0,25.6058,25.6118,25.5758,25.5818,37600.0
2007-03-06 12:20:00,42.6,42.62,42.57,42.6,24700.0,25.5818,25.5938,25.5638,25.5818,24700.0
2007-03-06 12:30:00,42.61,42.74,42.59,42.65,39600.0,25.5878,25.6659,25.5758,25.6118,39600.0
2007-03-06 12:40:00,42.63,42.69,42.61,42.66,30000.0,25.5998,25.6358,25.5878,25.6178,30000.0
2007-03-06 12:50:00,42.68,42.68,42.63,42.66,23600.0,25.6298,25.6298,25.5998,25.6178,23600.0
2007-03-06 13:00:00,42.66,42.7,42.62,42.66,30600.0,25.6178,25.6418,25.5938,25.6178,30600.0
2007-03-06 13:10:00,42.66,42.67,42.54,42.55,39000.0,25.6178,25.6238,25.5458,25.5518,39000.0
2007-03-06 13:20:00,42.54,42.61,42.52,42.61,44300.0,25.5458,25.5878,25.5337,25.5878,44300.0
2007-03-06 13:30:00,42.6,42.65,42.56,42.62,53100.0,25.5818,25.6118,25.5578,25.5938,53100.0
2007-03-06 13:40:00,42.63,42.7,42.61,42.69,36900.0,25.5998,25.6418,25.5878,25.6358,36900.0
2007-03-06 13:50:00,42.69,42.7,42.6,42.61,48000.0,25.6358,25.6418,25.5818,25.5878,48000.0
2007-03-06 14:00:00,42.61,42.68,42.6,42.62,47600.0,25.5878,25.6298,25.5818,25.5938,47600.0
2007-03-06 14:10:00,42.63,42.63,42.57,42.61,33600.0,25.5998,25.5998,25.5638,25.5878,33600.0
2007-03-06 14:20:00,42.61,42.7,42.61,42.65,40900.0,25.5878,25.6418,25.5878,25.6118,40900.0
2007-03-06 14:30:00,42.63,42.63,42.53,42.59,88600.0,25.5998,25.5998,25.5397,25.5758,88600.0
2007-03-06 14:40:00,42.59,42.65,42.58,42.59,47800.0,25.5758,25.6118,25.5698,25.5758,47800.0
2007-03-06 14:50:00,42.59,42.67,42.57,42.63,79200.0,25.5758,25.6238,25.5638,25.5998,79200.0
2007-03-06 15:00:00,42.63,42.65,42.53,42.64,107100.0,25.5998,25.6118,25.5397,25.6058,107100.0
2007-03-06 15:10:00,42.65,42.67,42.6,42.62,76700.0,25.6118,25.6238,25.5818,25.5938,76700.0
2007-03-06 15:20:00,42.62,42.62,42.58,42.59,63800.0,25.5938,25.5938,25.5698,25.5758,63800.0
2007-03-06 15:30:00,42.59,42.61,42.55,42.57,107500.0,25.5758,25.5878,25.5518,25.5638,107500.0
2007-03-06 15:40:00,42.57,42.61,42.54,42.54,125600.0,25.5638,25.5878,25.5458,25.5458,125600.0
2007-03-06 15:50:00,42.55,42.62,42.54,42.57,127700.0,25.5518,25.5938,25.5458,25.5638,127700.0
2007-03-07 09:30:00,42.4,42.65,42.38,42.53,101700.0,25.4617,25.6118,25.4497,25.5397,101700.0
2007-03-07 09:40:00,42.53,42.74,42.51,42.64,51200.0,25.5397,25.6659,25.5277,25.6058,51200.0
2007-03-07 09:50:00,42.65,42.67,42.53,42.6,37200.0,25.6118,25.6238,25.5397,25.5818,37200.0
2007-03-07 10:00:00,42.61,42.61,42.5,42.6,39800.0,25.5878,25.5878,25.5217,25.5818,39800.0
2007-03-07 10:10:00,42.57,42.66,42.57,42.63,27900.0,25.5638,25.6178,25.5638,25.5998,27900.0
2007-03-07 10:20:00,42.64,42.69,42.6,42.62,41700.0,25.6058,25.6358,25.5818,25.5938,41700.0
2007-03-07 10:30:00,42.62,42.67,42.6,42.61,41500.0,25.5938,25.6238,25.5818,25.5878,41500.0
2007-03-07 10:40:00,42.61,42.62,42.51,42.52,66700.0,25.5878,25.5938,25.5277,25.5337,66700.0
2007-03-07 10:50:00,42.51,42.56,42.48,42.49,42000.0,25.5277,25.5578,25.5097,25.5157,42000.0
2007-03-07 11:00:00,42.5,42.5,42.38,42.43,53100.0,25.5217,25.5217,25.4497,25.4797,53100.0
2007-03-07 11:10:00,42.43,42.45,42.33,42.44,52500.0,25.4797,25.4917,25.4196,25.4857,52500.0
2007-03-07 11:20:00,42.43,42.46,42.38,42.41,34800.0,25.4797,25.4977,25.4497,25.4677,34800.0
2007-03-07 11:30:00,42.4,42.42,42.32,42.42,50500.0,25.4617,25.4737,25.4136,25.4737,50500.0
2007-03-07 11:40:00,42.43,42.46,42.37,42.42,56900.0,25.4797,25.4977,25.4437,25.4737,56900.0
2007-03-07 11:50:00,42.44,42.5,42.43,42.5,39800.0,25.4857,25.5217,25.4797,25.5217,39800.0
2007-03-07 12:00:00,42.49,42.6,42.49,42.6,49200.0,25.5157,25.5818,25.5157,25.5818,49200.0
2007-03-07 12:10:00,42.6,42.6,42.51,42.52,47100.0,25.5818,25.5818,25.5277,25.5337,47100.0
2007-03-07 12:20:00,42.52,42.58,42.48,42.58,35900.0,25.5337,25.5698,25.5097,25.5698,35900.0
2007-03-07 12:30:00,42.58,42.66,42.58,42.66,35700.0,25.5698,25.6178,25.5698,25.6178,35700.0
2007-03-07 12:40:00,42.66,42.75,42.66,42.73,35800.0,25.6178,25.6719,25.6178,25.6599,35800.0
2007-03-07 12:50:00,42.72,42.72,42.66,42.66,16800.0,25.6538,25.6538,25.6178,25.6178,16800.0
2007-03-07 13:00:00,42.66,42.66,42.59,42.65,25800.0,25.6178,25.6178,25.5758,25.6118,25800.0
2007-03-07 13:10:00,42.66,42.67,42.56,42.57,20700.0,25.6178,25.6238,25.5578,25.5638,20700.0
2007-03-07 13:20:00,42.57,42.66,42.57,42.61,37900.0,25.5638,25.6178,25.5638,25.5878,37900.0
2007-03-07 13:30:00,42.62,42.62,42.58,42.61,31200.0,25.5938,25.5938,25.5698,25.5878,31200.0
2007-03-07 13:40:00,42.6,42.7,42.57,42.69,30900.0,25.5818,25.6418,25.5638,25.6358,30900.0
2007-03-07 13:50:00,42.7,42.7,42.63,42.69,26800.0,25.6418,25.6418,25.5998,25.6358,26800.0
2007-03-07 14:00:00,42.67,42.68,42.57,42.63,36500.0,25.6238,25.6298,25.5638,25.5998,36500.0
2007-03-07 14:10:00,42.63,42.68,42.54,42.68,41200.0,25.5998,25.6298,25.5458,25.6298,41200.0
2007-03-07 14:20:00,42.67,42.73,42.62,42.64,42900.0,25.6238,25.6599,25.5938,25.6058,42900.0
2007-03-07 14:30:00,42.65,42.72,42.65,42.69,57300.0,25.6118,25.6538,25.6118,25.6358,57300.0
2007-03-07 14:40:00,42.69,42.71,42.64,42.7,52200.0,25.6358,25.6478,25.6058,25.6418,52200.0
2007-03-07 14:50:00,42.71,42.78,42.61,42.71,108500.0,25.6478,25.6899,25.5878,25.6478,108500.0
2007-03-07 15:00:00,42.71,42.83,42.71,42.83,91800.0,25.6478,25.7199,25.6478,25.7199,91800.0
2007-03-07 15:10:00,42.83,42.86,42.82,42.83,80500.0,25.7199,25.7379,25.7139,25.7199,80500.0
2007-03-07 15:20:00,42.83,42.84,42.72,42.73,89800.0,25.7199,25.7259,25.6538,25.6599,89800.0
2007-03-07 15:30:00,42.7,42.71,42.65,42.71,80100.0,25.6418,25.6478,25.6118,25.6478,80100.0
2007-03-07 15:40:00,42.71,42.73,42.62,42.67,112300.0,25.6478,25.6599,25.5938,25.6238,112300.0
2007-03-07 15:50:00,42.67,42.71,42.58,42.59,150200.0,25.6238,25.6478,25.5698,25.5758,150200.0
2007-03-08 09:30:00,42.76,42.99,42.32,42.88,122600.0,25.6779,25.816,25.4136,25.7499,122600.0
2007-03-08 09:40:00,42.91,43.0,42.74,42.81,86900.0,25.7679,25.822,25.6659,25.7079,86900.0
2007-03-08 09:50:00,42.81,42.99,42.78,42.84,57600.0,25.7079,25.816,25.6899,25.7259,57600.0
2007-03-08 10:00:00,42.82,42.89,42.81,42.82,55900.0,25.7139,25.7559,25.7079,25.7139,55900.0
2007-03-08 10:10:00,42.83,42.86,42.74,42.82,63200.0,25.7199,25.7379,25.6659,25.7139,63200.0
2007-03-08 10:20:00,42.83,43.03,42.83,43.01,37600.0,25.7199,25.84,25.7199,25.828,37600.0
2007-03-08 10:30:00,43.03,43.06,43.01,43.01,55000.0,25.84,25.858,25.828,25.828,55000.0
2007-03-08 10:40:00,43.01,43.02,42.93,42.96,71100.0,25.828,25.834,25.78,25.798,71100.0
2007-03-08 10:50:00,42.96,43.07,42.94,43.05,55300.0,25.798,25.864,25.786,25.852,55300.0
2007-03-08 11:00:00,43.06,43.07,43.03,43.04,36000.0,25.858,25.864,25.84,25.846,36000.0
2007-03-08 11:10:00,43.05,43.05,42.95,42.98,33100.0,25.852,25.852,25.792,25.81,33100.0
2007-03-08 11:20:00,42.99,43.0,42.92,43.0,34200.0,25.816,25.822,25.7739,25.822,34200.0
2007-03-08 11:30:00,43.0,43.12,42.92,43.09,100800.0,25.822,25.894,25.7739,25.876,100800.0
2007-03-08 11:40:00,43.1,43.19,43.1,43.16,42700.0,25.882,25.9361,25.882,25.9181,42700.0
2007-03-08 11:50:00,43.15,43.17,43.09,43.16,37300.0,25.9121,25.9241,25.876,25.9181,37300.0
2007-03-08 12:00:00,43.16,43.21,43.15,43.17,42800.0,25.9181,25.9481,25.9121,25.9241,42800.0
2007-03-08 12:10:00,43.18,43.18,43.11,43.15,25900.0,25.9301,25.9301,25.888,25.9121,25900.0
2007-03-08 12:20:00,43.15,43.18,43.12,43.15,25000.0,25.9121,25.9301,25.894,25.9121,25000.0
2007-03-08 12:30:00,43.15,43.17,43.06,43.06,29300.0,25.9121,25.9241,25.858,25.858,29300.0
2007-03-08 12:40:00,43.06,43.07,42.98,42.99,23900.0,25.858,25.864,25.81,25.816,23900.0
2007-03-08 12:50:00,43.0,43.07,43.0,43.07,28800.0,25.822,25.864,25.822,25.864,28800.0
2007-03-08 13:00:00,43.06,43.08,43.04,43.05,23900.0,25.858,25.87,25.846,25.852,23900.0
2007-03-08 13:10:00,43.04,43.11,43.04,43.11,31400.0,25.846,25.888,25.846,25.888,31400.0
2007-03-08 13:20:00,43.1,43.14,43.08,43.13,22700.0,25.882,25.9061,25.87,25.9001,22700.0
2007-03-08 13:30:00,43.14,43.14,43.08,43.09,16600.0,25.9061,25.9061,25.87,25.876,16600.0
2007-03-08 13:40:00,43.1,43.19,43.1,43.18,25200.0,25.882,25.9361,25.882,25.9301,25200.0
2007-03-08 13:50:00,43.17,43.2,43.12,43.14,17400.0,25.9241,25.9421,25.894,25.9061,17400.0
2007-03-08 14:00:00,43.14,43.14,43.05,43.07,24200.0,25.9061,25.9061,25.852,25.864,24200.0
2007-03-08 14:10:00,43.07,43.07,43.01,43.02,54200.0,25.864,25.864,25.828,25.834,54200.0
2007-03-08 14:20:00,43.02,43.05,42.97,42.98,47100.0,25.834,25.852,25.804,25.81,47100.0
2007-03-08 14:30:00,42.98,42.98,42.78,42.87,66400.0,25.81,25.81,25.6899,25.7439,66400.0
2007-03-08 14:40:00,42.86,43.03,42.86,42.96,398400.0,25.7379,25.84,25.7379,25.798,398400.0
2007-03-08 14:50:00,42.96,42.98,42.9,42.96,35600.0,25.798,25.81,25.7619,25.798,35600.0
2007-03-08 15:00:00,42.95,43.0,42.95,42.97,24300.0,25.792,25.822,25.792,25.804,24300.0
2007-03-08 15:10:00,42.97,43.03,42.95,42.99,32800.0,25.804,25.84,25.792,25.816,32800.0
2007-03-08 15:20:00,42.99,43.02,42.97,42.98,26600.0,25.816,25.834,25.804,25.81,26600.0
2007-03-08 15:30:00,42.98,43.05,42.97,42.98,41500.0,25.81,25.852,25.804,25.81,41500.0
2007-03-08 15:40:00,42.99,43.05,42.97,42.97,94100.0,25.816,25.852,25.804,25.804,94100.0
2007-03-08 15:50:00,42.98,43.01,42.84,42.93,158600.0,25.81,25.828,25.7259,25.78,158600.0
2007-03-09 09:30:00,43.45,43.63,43.28,43.49,90900.0,26.0922,26.2003,25.9901,26.1162,90900.0
2007-03-09 09:40:00,43.49,43.68,43.49,43.57,98000.0,26.1162,26.2303,26.1162,26.1643,98000.0
2007-03-09 09:50:00,43.57,43.61,43.5,43.55,145800.0,26.1643,26.1883,26.1222,26.1523,145800.0
2007-03-09 10:00:00,43.57,43.62,43.33,43.5,194900.0,26.1643,26.1943,26.0202,26.1222,194900.0
2007-03-09 10:10:00,43.5,43.61,43.45,43.49,111600.0,26.1222,26.1883,26.0922,26.1162,111600.0
2007-03-09 10:20:00,43.49,43.62,43.49,43.57,82700.0,26.1162,26.1943,26.1162,26.1643,82700.0
2007-03-09 10:30:00,43.57,43.59,43.48,43.5,60200.0,26.1643,26.1763,26.1102,26.1222,60200.0
2007-03-09 10:40:00,43.5,43.54,43.45,43.53,71200.0,26.1222,26.1463,26.0922,26.1403,71200.0
2007-03-09 10:50:00,43.54,43.61,43.52,43.54,87300.0,26.1463,26.1883,26.1343,26.1463,87300.0
2007-03-09 11:00:00,43.54,43.57,43.49,43.51,80500.0,26.1463,26.1643,26.1162,26.1282,80500.0
2007-03-09 11:10:00,43.49,43.53,43.44,43.5,77000.0,26.1162,26.1403,26.0862,26.1222,77000.0
2007-03-09 11:20:00,43.51,43.57,43.45,43.57,63300.0,26.1282,26.1643,26.0922,26.1643,63300.0
2007-03-09 11:30:00,43.57,43.76,43.54,43.73,77600.0,26.1643,26.2784,26.1463,26.2604,77600.0
2007-03-09 11:40:00,43.72,43.79,43.69,43.76,64500.0,26.2544,26.2964,26.2363,26.2784,64500.0
2007-03-09 11:50:00,43.77,43.77,43.66,43.72,40100.0,26.2844,26.2844,26.2183,26.2544,40100.0
2007-03-09 12:00:00,43.72,43.72,43.57,43.59,41200.0,26.2544,26.2544,26.1643,26.1763,41200.0
2007-03-09 12:10:00,43.59,43.6,43.57,43.58,34700.0,26.1763,26.1823,26.1643,26.1703,34700.0
2007-03-09 12:20:00,43.58,43.65,43.57,43.63,36300.0,26.1703,26.2123,26.1643,26.2003,36300.0
2007-03-09 12:30:00,43.62,43.64,43.58,43.59,57500.0,26.1943,26.2063,26.1703,26.1763,57500.0
2007-03-09 12:40:00,43.6,43.7,43.56,43.66,61600.0,26.1823,26.2423,26.1583,26.2183,61600.0
2007-03-09 12:50:00,43.65,43.67,43.62,43.67,33200.0,26.2123,26.2243,26.1943,26.2243,33200.0
2007-03-09 13:00:00,43.67,43.69,43.65,43.68,23400.0,26.2243,26.2363,26.2123,26.2303,23400.0
2007-03-09 13:10:00,43.68,43.71,43.61,43.64,56600.0,26.2303,26.2484,26.1883,26.2063,56600.0
2007-03-09 13:20:00,43.64,43.69,43.64,43.68,31200.0,26.2063,26.2363,26.2063,26.2303,31200.0
2007-03-09 13:30:00,43.69,43.73,43.6,43.6,75800.0,26.2363,26.2604,26.1823,26.1823,75800.0
2007-03-09 13:40:00,43.6,43.65,43.58,43.61,36500.0,26.1823,26.2123,26.1703,26.1883,36500.0
2007-03-09 13:50:00,43.62,43.65,43.53,43.55,65600.0,26.1943,26.2123,26.1403,26.1523,65600.0
2007-03-09 14:00:00,43.53,43.58,43.45,43.58,58200.0,26.1403,26.1703,26.0922,26.1703,58200.0
2007-03-09 14:10:00,43.58,43.59,43.55,43.56,35300.0,26.1703,26.1763,26.1523,26.1583,35300.0
2007-03-09 14:20:00,43.56,43.57,43.45,43.48,58300.0,26.1583,26.1643,26.0922,26.1102,58300.0
2007-03-09 14:30:00,43.48,43.55,43.41,43.54,68000.0,26.1102,26.1523,26.0682,26.1463,68000.0
2007-03-09 14:40:00,43.52,43.56,43.5,43.51,30900.0,26.1343,26.1583,26.1222,26.1282,30900.0
2007-03-09 14:50:00,43.51,43.52,43.45,43.48,31800.0,26.1282,26.1343,26.0922,26.1102,31800.0
2007-03-09 15:00:00,43.48,43.49,43.45,43.47,27400.0,26.1102,26.1162,26.0922,26.1042,27400.0
2007-03-09 15:10:00,43.46,43.48,43.44,43.46,52700.0,26.0982,26.1102,26.0862,26.0982,52700.0
2007-03-09 15:20:00,43.46,43.48,43.45,43.46,21800.0,26.0982,26.1102,26.0922,26.0982,21800.0
2007-03-09 15:30:00,43.45,43.49,43.45,43.46,41300.0,26.0922,26.1162,26.0922,26.0982,41300.0
2007-03-09 15:40:00,43.47,43.57,43.47,43.55,66300.0,26.1042,26.1643,26.1042,26.1523,66300.0
2007-03-09 15:50:00,43.55,43.56,43.45,43.5,92800.0,26.1523,26.1583,26.0922,26.1222,92800.0
2007-03-12 09:30:00,43.51,43.64,43.37,43.46,76300.0,26.1282,26.2063,26.0442,26.0982,76300.0
2007-03-12 09:40:00,43.48,43.54,43.42,43.45,45600.0,26.1102,26.1463,26.0742,26.0922,45600.0
2007-03-12 09:50:00,43.45,43.47,43.45,43.46,41900.0,26.0922,26.1042,26.0922,26.0982,41900.0
2007-03-12 10:00:00,43.45,43.53,43.45,43.5,47000.0,26.0922,26.1403,26.0922,26.1222,47000.0
2007-03-12 10:10:00,43.5,43.55,43.48,43.48,43800.0,26.1222,26.1523,26.1102,26.1102,43800.0
2007-03-12 10:20:00,43.49,43.53,43.48,43.49,15100.0,26.1162,26.1403,26.1102,26.1162,15100.0
2007-03-12 10:30:00,43.47,43.48,43.4,43.4,33600.0,26.1042,26.1102,26.0622,26.0622,33600.0
2007-03-12 10:40:00,43.4,43.41,43.34,43.39,72100.0,26.0622,26.0682,26.0262,26.0562,72100.0
2007-03-12 10:50:00,43.4,43.47,43.36,43.36,41100.0,26.0622,26.1042,26.0382,26.0382,41100.0
2007-03-12 11:00:00,43.38,43.39,43.34,43.38,46000.0,26.0502,26.0562,26.0262,26.0502,46000.0
2007-03-12 11:10:00,43.38,43.42,43.34,43.4,49400.0,26.0502,26.0742,26.0262,26.0622,49400.0
2007-03-12 11:20:00,43.39,43.39,43.27,43.3,35800.0,26.0562,26.0562,25.9841,26.0021,35800.0
2007-03-12 11:30:00,43.3,43.34,43.3,43.32,34500.0,26.0021,26.0262,26.0021,26.0142,34500.0
2007-03-12 11:40:00,43.32,43.32,43.29,43.3,37300.0,26.0142,26.0142,25.9961,26.0021,37300.0
2007-03-12 11:50:00,43.3,43.32,43.29,43.31,23800.0,26.0021,26.0142,25.9961,26.0081,23800.0
2007-03-12 12:00:00,43.31,43.37,43.3,43.35,40300.0,26.0081,26.0442,26.0021,26.0322,40300.0
2007-03-12 12:10:00,43.35,43.41,43.35,43.38,28500.0,26.0322,26.0682,26.0322,26.0502,28500.0
2007-03-12 12:20:00,43.38,43.39,43.35,43.37,39000.0,26.0502,26.0562,26.0322,26.0442,39000.0
2007-03-12 12:30:00,43.36,43.5,43.35,43.46,39000.0,26.0382,26.1222,26.0322,26.0982,39000.0
2007-03-12 12:40:00,43.46,43.46,43.36,43.37,28200.0,26.0982,26.0982,26.0382,26.0442,28200.0
2007-03-12 12:50:00,43.37,43.4,43.35,43.38,36300.0,26.0442,26.0622,26.0322,26.0502,36300.0
2007-03-12 13:00:00,43.37,43.39,43.35,43.36,35000.0,26.0442,26.0562,26.0322,26.0382,35000.0
2007-03-12 13:10:00,43.36,43.36,43.28,43.32,54000.0,26.0382,26.0382,25.9901,26.0142,54000.0
2007-03-12 13:20:00,43.32,43.34,43.31,43.31,41900.0,26.0142,26.0262,26.0081,26.0081,41900.0
2007-03-12 13:30:00,43.31,43.38,43.31,43.37,41800.0,26.0081,26.0502,26.0081,26.0442,41800.0
2007-03-12 13:40:00,43.36,43.36,43.3,43.32,41700.0,26.0382,26.0382,26.0021,26.0142,41700.0
2007-03-12 13:50:00,43.33,43.4,43.32,43.4,26500.0,26.0202,26.0622,26.0142,26.0622,26500.0
2007-03-12 14:00:00,43.39,43.44,43.38,43.41,35200.0,26.0562,26.0862,26.0502,26.0682,35200.0
2007-03-12 14:10:00,43.42,43.45,43.4,43.45,37600.0,26.0742,26.0922,26.0622,26.0922,37600.0
2007-03-12 14:20:00,43.45,43.55,43.45,43.54,30500.0,26.0922,26.1523,26.0922,26.1463,30500.0
2007-03-12 14:30:00,43.54,43.64,43.54,43.62,60700.0,26.1463,26.2063,26.1463,26.1943,60700.0
2007-03-12 14:40:00,43.61,43.63,43.55,43.58,44100.0,26.1883,26.2003,26.1523,26.1703,44100.0
2007-03-12 14:50:00,43.57,43.62,43.57,43.59,31400.0,26.1643,26.1943,26.1643,26.1763,31400.0
2007-03-12 15:00:00,43.59,43.59,43.53,43.54,34000.0,26.1763,26.1763,26.1403,26.1463,34000.0
2007-03-12 15:10:00,43.55,43.56,43.51,43.51,43400.0,26.1523,26.1583,26.1282,26.1282,43400.0
2007-03-12 15:20:00,43.51,43.53,43.5,43.51,44600.0,26.1282,26.1403,26.1222,26.1282,44600.0
2007-03-12 15:30:00,43.52,43.52,43.4,43.41,76800.0,26.1343,26.1343,26.0622,26.0682,76800.0
2007-03-12 15:40:00,43.41,43.48,43.4,43.47,86500.0,26.0682,26.1102,26.0622,26.1042,86500.0
2007-03-12 15:50:00,43.47,43.53,43.46,43.49,86000.0,26.1042,26.1403,26.0982,26.1162,86000.0
2007-03-13 09:30:00,43.15,43.29,43.05,43.13,55900.0,25.9121,25.9961,25.852,25.9001,55900.0
2007-03-13 09:40:00,43.13,43.25,43.11,43.19,53500.0,25.9001,25.9721,25.888,25.9361,53500.0
2007-03-13 09:50:00,43.19,43.26,43.04,43.05,80600.0,25.9361,25.9781,25.846,25.852,80600.0
2007-03-13 10:00:00,43.05,43.08,42.92,42.95,67500.0,25.852,25.87,25.7739,25.792,67500.0
2007-03-13 10:10:00,42.97,43.08,42.97,43.08,29700.0,25.804,25.87,25.804,25.87,29700.0
2007-03-13 10:20:00,43.06,43.16,43.06,43.12,30400.0,25.858,25.9181,25.858,25.894,30400.0
2007-03-13 10:30:00,43.12,43.16,43.02,43.02,41700.0,25.894,25.9181,25.834,25.834,41700.0
2007-03-13 10:40:00,43.02,43.05,43.01,43.02,53700.0,25.834,25.852,25.828,25.834,53700.0
2007-03-13 10:50:00,43.03,43.11,43.03,43.06,37300.0,25.84,25.888,25.84,25.858,37300.0
2007-03-13 11:00:00,43.07,43.09,43.05,43.09,51400.0,25.864,25.876,25.852,25.876,51400.0
2007-03-13 11:10:00,43.07,43.13,43.06,43.07,17800.0,25.864,25.9001,25.858,25.864,17800.0
2007-03-13 11:20:00,43.07,43.12,43.06,43.06,25500.0,25.864,25.894,25.858,25.858,25500.0
2007-03-13 11:30:00,43.06,43.09,43.05,43.08,29700.0,25.858,25.876,25.852,25.87,29700.0
2007-03-13 11:40:00,43.09,43.09,43.04,43.04,28300.0,25.876,25.876,25.846,25.846,28300.0
2007-03-13 11:50:00,43.03,43.05,42.99,42.99,21500.0,25.84,25.852,25.816,25.816,21500.0
2007-03-13 12:00:00,43.0,43.04,42.96,43.01,38600.0,25.822,25.846,25.798,25.828,38600.0
2007-03-13 12:10:00,43.02,43.05,42.88,42.95,61000.0,25.834,25.852,25.7499,25.792,61000.0
2007-03-13 12:20:00,42.94,42.95,42.78,42.78,60200.0,25.786,25.792,25.6899,25.6899,60200.0
2007-03-13 12:30:00,42.78,42.83,42.69,42.78,64400.0,25.6899,25.7199,25.6358,25.6899,64400.0
2007-03-13 12:40:00,42.78,42.8,42.72,42.77,32300.0,25.6899,25.7019,25.6538,25.6839,32300.0
2007-03-13 12:50:00,42.77,42.79,42.67,42.71,43100.0,25.6839,25.6959,25.6238,25.6478,43100.0
2007-03-13 13:00:00,42.7,42.78,42.7,42.75,40500.0,25.6418,25.6899,25.6418,25.6719,40500.0
2007-03-13 13:10:00,42.75,42.76,42.64,42.66,35200.0,25.6719,25.6779,25.6058,25.6178,35200.0
2007-03-13 13:20:00,42.66,42.68,42.6,42.6,41900.0,25.6178,25.6298,25.5818,25.5818,41900.0
2007-03-13 13:30:00,42.6,42.62,42.52,42.55,53400.0,25.5818,25.5938,25.5337,25.5518,53400.0
2007-03-13 13:40:00,42.58,42.6,42.5,42.51,65400.0,25.5698,25.5818,25.5217,25.5277,65400.0
2007-03-13 13:50:00,42.51,42.62,42.5,42.61,53700.0,25.5277,25.5938,25.5217,25.5878,53700.0
2007-03-13 14:00:00,42.62,42.63,42.5,42.5,62600.0,25.5938,25.5998,25.5217,25.5217,62600.0
2007-03-13 14:10:00,42.51,42.52,42.36,42.47,75100.0,25.5277,25.5337,25.4377,25.5037,75100.0
2007-03-13 14:20:00,42.47,42.49,42.41,42.42,56800.0,25.5037,25.5157,25.4677,25.4737,56800.0
2007-03-13 14:30:00,42.42,42.5,42.42,42.42,39600.0,25.4737,25.5217,25.4737,25.4737,39600.0
2007-03-13 14:40:00,42.43,42.5,42.42,42.47,36500.0,25.4797,25.5217,25.4737,25.5037,36500.0
2007-03-13 14:50:00,42.46,42.5,42.35,42.36,62600.0,25.4977,25.5217,25.4317,25.4377,62600.0
2007-03-13 15:00:00,42.36,42.41,42.27,42.39,114300.0,25.4377,25.4677,25.3836,25.4557,114300.0
2007-03-13 15:10:00,42.37,42.43,42.25,42.34,81900.0,25.4437,25.4797,25.3716,25.4257,81900.0
2007-03-13 15:20:00,42.34,42.47,42.31,42.4,71800.0,25.4257,25.5037,25.4076,25.4617,71800.0
2007-03-13 15:30:00,42.39,42.43,42.35,42.37,72600.0,25.4557,25.4797,25.4317,25.4437,72600.0
2007-03-13 15:40:00,42.37,42.37,42.25,42.26,95800.0,25.4437,25.4437,25.3716,25.3776,95800.0
2007-03-13 15:50:00,42.25,42.27,42.2,42.23,185700.0,25.3716,25.3836,25.3416,25.3596,185700.0
2007-03-14 09:30:00,42.24,42.69,42.24,42.65,89500.0,25.3656,25.6358,25.3656,25.6118,89500.0
2007-03-14 09:40:00,42.66,42.77,42.63,42.66,90400.0,25.6178,25.6839,25.5998,25.6178,90400.0
2007-03-14 09:50:00,42.65,42.66,42.5,42.51,62000.0,25.6118,25.6178,25.5217,25.5277,62000.0
2007-03-14 10:00:00,42.51,42.52,42.37,42.49,73700.0,25.5277,25.5337,25.4437,25.5157,73700.0
2007-03-14 10:10:00,42.49,42.65,42.46,42.61,69300.0,25.5157,25.6118,25.4977,25.5878,69300.0
2007-03-14 10:20:00,42.61,42.65,42.48,42.54,50200.0,25.5878,25.6118,25.5097,25.5458,50200.0
2007-03-14 10:30:00,42.54,42.62,42.49,42.55,70200.0,25.5458,25.5938,25.5157,25.5518,70200.0
2007-03-14 10:40:00,42.56,42.57,42.43,42.44,63100.0,25.5578,25.5638,25.4797,25.4857,63100.0
2007-03-14 10:50:00,42.43,42.46,42.35,42.45,52500.0,25.4797,25.4977,25.4317,25.4917,52500.0
2007-03-14 11:00:00,42.45,42.57,42.42,42.52,46300.0,25.4917,25.5638,25.4737,25.5337,46300.0
2007-03-14 11:10:00,42.52,42.57,42.49,42.49,32000.0,25.5337,25.5638,25.5157,25.5157,32000.0
2007-03-14 11:20:00,42.49,42.49,42.32,42.32,46100.0,25.5157,25.5157,25.4136,25.4136,46100.0
2007-03-14 11:30:00,42.32,42.35,42.21,42.32,48000.0,25.4136,25.4317,25.3476,25.4136,48000.0
2007-03-14 11:40:00,42.33,42.44,42.32,42.43,40800.0,25.4196,25.4857,25.4136,25.4797,40800.0
2007-03-14 11:50:00,42.43,42.44,42.37,42.43,31800.0,25.4797,25.4857,25.4437,25.4797,31800.0
2007-03-14 12:00:00,42.42,42.43,42.25,42.25,52700.0,25.4737,25.4797,25.3716,25.3716,52700.0
2007-03-14 12:10:00,42.26,42.28,42.12,42.18,53000.0,25.3776,25.3896,25.2935,25.3296,53000.0
2007-03-14 12:20:00,42.18,42.2,41.98,42.03,144400.0,25.3296,25.3416,25.2095,25.2395,144400.0
2007-03-14 12:30:00,42.03,42.09,41.96,42.08,31700.0,25.2395,25.2755,25.1975,25.2695,31700.0
2007-03-14 12:40:00,42.09,42.09,41.97,41.99,58200.0,25.2755,25.2755,25.2035,25.2155,58200.0
2007-03-14 12:50:00,41.98,41.98,41.86,41.94,63900.0,25.2095,25.2095,25.1374,25.1854,63900.0
2007-03-14 13:00:00,41.96,42.15,41.95,42.13,63200.0,25.1975,25.3116,25.1915,25.2995,63200.0
2007-03-14 13:10:00,42.12,42.3,42.12,42.29,86800.0,25.2935,25.4016,25.2935,25.3956,86800.0
2007-03-14 13:20:00,42.29,42.37,42.21,42.28,42200.0,25.3956,25.4437,25.3476,25.3896,42200.0
2007-03-14 13:30:00,42.3,42.34,42.27,42.27,41600.0,25.4016,25.4257,25.3836,25.3836,41600.0
2007-03-14 13:40:00,42.27,42.45,42.27,42.37,51800.0,25.3836,25.4917,25.3836,25.4437,51800.0
2007-03-14 13:50:00,42.37,42.41,42.26,42.28,49400.0,25.4437,25.4677,25.3776,25.3896,49400.0
2007-03-14 14:00:00,42.28,42.38,42.23,42.28,35700.0,25.3896,25.4497,25.3596,25.3896,35700.0
2007-03-14 14:10:00,42.3,42.41,42.3,42.41,31300.0,25.4016,25.4677,25.4016,25.4677,31300.0
2007-03-14 14:20:00,42.41,42.48,42.41,42.46,40100.0,25.4677,25.5097,25.4677,25.4977,40100.0
2007-03-14 14:30:00,42.45,42.62,42.45,42.61,53800.0,25.4917,25.5938,25.4917,25.5878,53800.0
2007-03-14 14:40:00,42.6,42.64,42.51,42.51,42200.0,25.5818,25.6058,25.5277,25.5277,42200.0
2007-03-14 14:50:00,42.52,42.57,42.48,42.49,42700.0,25.5337,25.5638,25.5097,25.5157,42700.0
2007-03-14 15:00:00,42.51,42.58,42.51,42.57,36700.0,25.5277,25.5698,25.5277,25.5638,36700.0
2007-03-14 15:10:00,42.58,42.68,42.53,42.65,62700.0,25.5698,25.6298,25.5397,25.6118,62700.0
2007-03-14 15:20:00,42.66,42.7,42.6,42.63,51100.0,25.6178,25.6418,25.5818,25.5998,51100.0
2007-03-14 15:30:00,42.62,42.67,42.52,42.55,50000.0,25.5938,25.6238,25.5337,25.5518,50000.0
2007-03-14 15:40:00,42.54,42.56,42.45,42.52,116600.0,25.5458,25.5578,25.4917,25.5337,116600.0
2007-03-14 15:50:00,42.52,42.66,42.52,42.63,169900.0,25.5337,25.6178,25.5337,25.5998,169900.0
2007-03-15 09:30:00,42.42,42.62,42.42,42.48,68400.0,25.4737,25.5938,25.4737,25.5097,68400.0
2007-03-15 09:40:00,42.5,42.56,42.34,42.47,54200.0,25.5217,25.5578,25.4257,25.5037,54200.0
2007-03-15 09:50:00,42.47,42.73,42.44,42.7,93600.0,25.5037,25.6599,25.4857,25.6418,93600.0
2007-03-15 10:00:00,42.71,42.72,42.58,42.59,71300.0,25.6478,25.6538,25.5698,25.5758,71300.0
2007-03-15 10:10:00,42.59,42.61,42.48,42.48,30300.0,25.5758,25.5878,25.5097,25.5097,30300.0
2007-03-15 10:20:00,42.48,42.53,42.4,42.51,35900.0,25.5097,25.5397,25.4617,25.5277,35900.0
2007-03-15 10:30:00,42.51,42.59,42.48,42.57,58700.0,25.5277,25.5758,25.5097,25.5638,58700.0
2007-03-15 10:40:00,42.58,42.6,42.52,42.54,42500.0,25.5698,25.5818,25.5337,25.5458,42500.0
2007-03-15 10:50:00,42.55,42.55,42.49,42.51,27600.0,25.5518,25.5518,25.5157,25.5277,27600.0
2007-03-15 11:00:00,42.51,42.54,42.47,42.49,32600.0,25.5277,25.5458,25.5037,25.5157,32600.0
2007-03-15 11:10:00,42.5,42.53,42.41,42.43,25200.0,25.5217,25.5397,25.4677,25.4797,25200.0
2007-03-15 11:20:00,42.45,42.49,42.44,42.48,27400.0,25.4917,25.5157,25.4857,25.5097,27400.0
2007-03-15 11:30:00,42.49,42.52,42.46,42.49,20400.0,25.5157,25.5337,25.4977,25.5157,20400.0
2007-03-15 11:40:00,42.47,42.49,42.4,42.4,36300.0,25.5037,25.5157,25.4617,25.4617,36300.0
2007-03-15 11:50:00,42.4,42.43,42.27,42.3,43600.0,25.4617,25.4797,25.3836,25.4016,43600.0
2007-03-15 12:00:00,42.28,42.45,42.24,42.4,31300.0,25.3896,25.4917,25.3656,25.4617,31300.0
2007-03-15 12:10:00,42.4,42.42,42.36,42.39,16900.0,25.4617,25.4737,25.4377,25.4557,16900.0
2007-03-15 12:20:00,42.4,42.47,42.4,42.44,15800.0,25.4617,25.5037,25.4617,25.4857,15800.0
2007-03-15 12:30:00,42.45,42.51,42.45,42.48,17900.0,25.4917,25.5277,25.4917,25.5097,17900.0
2007-03-15 12:40:00,42.48,42.57,42.48,42.57,28100.0,25.5097,25.5638,25.5097,25.5638,28100.0
2007-03-15 12:50:00,42.56,42.56,42.47,42.48,28900.0,25.5578,25.5578,25.5037,25.5097,28900.0
2007-03-15 13:00:00,42.47,42.58,42.43,42.57,39100.0,25.5037,25.5698,25.4797,25.5638,39100.0
2007-03-15 13:10:00,42.57,42.57,42.39,42.5,542900.0,25.5638,25.5638,25.4557,25.5217,542900.0
2007-03-15 13:20:00,42.5,42.52,42.44,42.45,27500.0,25.5217,25.5337,25.4857,25.4917,27500.0
2007-03-15 13:30:00,42.45,42.45,42.29,42.29,42900.0,25.4917,25.4917,25.3956,25.3956,42900.0
2007-03-15 13:40:00,42.29,42.31,42.23,42.28,46100.0,25.3956,25.4076,25.3596,25.3896,46100.0
2007-03-15 13:50:00,42.27,42.4,42.26,42.34,38500.0,25.3836,25.4617,25.3776,25.4257,38500.0
2007-03-15 14:00:00,42.34,42.38,42.31,42.35,36200.0,25.4257,25.4497,25.4076,25.4317,36200.0
2007-03-15 14:10:00,42.37,42.38,42.29,42.38,59800.0,25.4437,25.4497,25.3956,25.4497,59800.0
2007-03-15 14:20:00,42.37,42.55,42.3,42.33,45100.0,25.4437,25.5518,25.4016,25.4196,45100.0
2007-03-15 14:30:00,42.31,42.37,42.3,42.34,30900.0,25.4076,25.4437,25.4016,25.4257,30900.0
2007-03-15 14:40:00,42.34,42.44,42.34,42.44,42100.0,25.4257,25.4857,25.4257,25.4857,42100.0
2007-03-15 14:50:00,42.43,42.5,42.42,42.5,58700.0,25.4797,25.5217,25.4737,25.5217,58700.0
2007-03-15 15:00:00,42.51,42.51,42.43,42.48,49400.0,25.5277,25.5277,25.4797,25.5097,49400.0
2007-03-15 15:10:00,42.49,42.49,42.4,42.41,48400.0,25.5157,25.5157,25.4617,25.4677,48400.0
2007-03-15 15:20:00,42.4,42.45,42.34,42.34,48000.0,25.4617,25.4917,25.4257,25.4257,48000.0
2007-03-15 15:30:00,42.35,42.45,42.35,42.41,48700.0,25.4317,25.4917,25.4317,25.4677,48700.0
2007-03-15 15:40:00,42.41,42.45,42.39,42.4,40500.0,25.4677,25.4917,25.4557,25.4617,40500.0
2007-03-15 15:50:00,42.4,42.43,42.38,42.39,78500.0,25.4617,25.4797,25.4497,25.4557,78500.0
2007-03-16 09:30:00,42.5,42.5,41.75,42.47,1202700.0,25.5217,25.5217,25.0713,25.5037,1202700.0
2007-03-16 09:40:00,42.5,42.6,42.41,42.56,50300.0,25.5217,25.5818,25.4677,25.5578,50300.0
2007-03-16 09:50:00,42.55,42.72,42.55,42.62,71600.0,25.5518,25.6538,25.5518,25.5938,71600.0
2007-03-16 10:00:00,42.65,42.66,42.55,42.64,72400.0,25.6118,25.6178,25.5518,25.6058,72400.0
2007-03-16 10:10:00,42.63,42.66,42.55,42.57,55300.0,25.5998,25.6178,25.5518,25.5638,55300.0
2007-03-16 10:20:00,42.57,42.57,42.51,42.57,60300.0,25.5638,25.5638,25.5277,25.5638,60300.0
2007-03-16 10:30:00,42.57,42.64,42.56,42.63,52600.0,25.5638,25.6058,25.5578,25.5998,52600.0
2007-03-16 10:40:00,42.62,42.62,42.53,42.6,33800.0,25.5938,25.5938,25.5397,25.5818,33800.0
2007-03-16 10:50:00,42.6,42.6,42.53,42.55,64900.0,25.5818,25.5818,25.5397,25.5518,64900.0
2007-03-16 11:00:00,42.55,42.56,42.42,42.42,37900.0,25.5518,25.5578,25.4737,25.4737,37900.0
2007-03-16 11:10:00,42.43,42.43,42.26,42.29,46800.0,25.4797,25.4797,25.3776,25.3956,46800.0
2007-03-16 11:20:00,42.3,42.38,42.29,42.31,52700.0,25.4016,25.4497,25.3956,25.4076,52700.0
2007-03-16 11:30:00,42.32,42.33,42.23,42.29,75700.0,25.4136,25.4196,25.3596,25.3956,75700.0
2007-03-16 11:40:00,42.29,42.33,42.29,42.33,32000.0,25.3956,25.4196,25.3956,25.4196,32000.0
2007-03-16 11:50:00,42.33,42.34,42.29,42.3,21400.0,25.4196,25.4257,25.3956,25.4016,21400.0
2007-03-16 12:00:00,42.29,42.33,42.29,42.33,15900.0,25.3956,25.4196,25.3956,25.4196,15900.0
2007-03-16 12:10:00,42.32,42.41,42.29,42.39,64600.0,25.4136,25.4677,25.3956,25.4557,64600.0
2007-03-16 12:20:00,42.39,42.39,42.28,42.29,28400.0,25.4557,25.4557,25.3896,25.3956,28400.0
2007-03-16 12:30:00,42.29,42.3,42.28,42.29,12900.0,25.3956,25.4016,25.3896,25.3956,12900.0
2007-03-16 12:40:00,42.28,42.3,42.25,42.26,28100.0,25.3896,25.4016,25.3716,25.3776,28100.0
2007-03-16 12:50:00,42.26,42.26,42.18,42.2,30300.0,25.3776,25.3776,25.3296,25.3416,30300.0
2007-03-16 13:00:00,42.2,42.24,42.17,42.18,21200.0,25.3416,25.3656,25.3236,25.3296,21200.0
2007-03-16 13:10:00,42.17,42.28,42.17,42.28,15900.0,25.3236,25.3896,25.3236,25.3896,15900.0
2007-03-16 13:20:00,42.28,42.36,42.28,42.36,44200.0,25.3896,25.4377,25.3896,25.4377,44200.0
2007-03-16 13:30:00,42.36,42.39,42.35,42.35,20800.0,25.4377,25.4557,25.4317,25.4317,20800.0
2007-03-16 13:40:00,42.35,42.38,42.27,42.29,39600.0,25.4317,25.4497,25.3836,25.3956,39600.0
2007-03-16 13:50:00,42.3,42.35,42.29,42.32,17000.0,25.4016,25.4317,25.3956,25.4136,17000.0
2007-03-16 14:00:00,42.32,42.33,42.23,42.25,31700.0,25.4136,25.4196,25.3596,25.3716,31700.0
2007-03-16 14:10:00,42.26,42.26,42.18,42.22,31200.0,25.3776,25.3776,25.3296,25.3536,31200.0
2007-03-16 14:20:00,42.22,42.23,42.12,42.18,34100.0,25.3536,25.3596,25.2935,25.3296,34100.0
2007-03-16 14:30:00,42.17,42.23,42.11,42.21,74100.0,25.3236,25.3596,25.2875,25.3476,74100.0
2007-03-16 14:40:00,42.22,42.25,42.12,42.25,66600.0,25.3536,25.3716,25.2935,25.3716,66600.0
2007-03-16 14:50:00,42.25,42.26,42.19,42.23,38100.0,25.3716,25.3776,25.3356,25.3596,38100.0
2007-03-16 15:00:00,42.24,42.26,42.19,42.23,49400.0,25.3656,25.3776,25.3356,25.3596,49400.0
2007-03-16 15:10:00,42.22,42.25,42.18,42.2,60900.0,25.3536,25.3716,25.3296,25.3416,60900.0
2007-03-16 15:20:00,42.2,42.25,42.18,42.25,58800.0,25.3416,25.3716,25.3296,25.3716,58800.0
2007-03-16 15:30:00,42.25,42.28,42.19,42.24,71800.0,25.3716,25.3896,25.3356,25.3656,71800.0
2007-03-16 15:40:00,42.24,42.24,42.18,42.19,89900.0,25.3656,25.3656,25.3296,25.3356,89900.0
2007-03-16 15:50:00,42.2,42.45,42.18,42.2,199000.0,25.3416,25.4917,25.3296,25.3416,199000.0
2007-03-19 09:30:00,42.59,42.79,42.56,42.71,50200.0,25.5758,25.6959,25.5578,25.6478,50200.0
2007-03-19 09:40:00,42.72,42.98,42.66,42.97,70200.0,25.6538,25.81,25.6178,25.804,70200.0
2007-03-19 09:50:00,42.95,42.97,42.69,42.76,44800.0,25.792,25.804,25.6358,25.6779,44800.0
2007-03-19 10:00:00,42.77,42.85,42.66,42.7,29400.0,25.6839,25.7319,25.6178,25.6418,29400.0
2007-03-19 10:10:00,42.7,42.72,42.6,42.64,27400.0,25.6418,25.6538,25.5818,25.6058,27400.0
2007-03-19 10:20:00,42.64,42.72,42.64,42.7,25800.0,25.6058,25.6538,25.6058,25.6418,25800.0
2007-03-19 10:30:00,42.72,42.74,42.67,42.74,16000.0,25.6538,25.6659,25.6238,25.6659,16000.0
2007-03-19 10:40:00,42.74,42.74,42.64,42.68,13600.0,25.6659,25.6659,25.6058,25.6298,13600.0
2007-03-19 10:50:00,42.67,42.85,42.67,42.82,35700.0,25.6238,25.7319,25.6238,25.7139,35700.0
2007-03-19 11:00:00,42.82,42.92,42.81,42.91,41300.0,25.7139,25.7739,25.7079,25.7679,41300.0
2007-03-19 11:10:00,42.9,42.91,42.74,42.74,56000.0,25.7619,25.7679,25.6659,25.6659,56000.0
2007-03-19 11:20:00,42.74,42.87,42.73,42.86,38100.0,25.6659,25.7439,25.6599,25.7379,38100.0
2007-03-19 11:30:00,42.84,42.9,42.83,42.9,64500.0,25.7259,25.7619,25.7199,25.7619,64500.0
2007-03-19 11:40:00,42.9,42.91,42.88,42.9,15600.0,25.7619,25.7679,25.7499,25.7619,15600.0
2007-03-19 11:50:00,42.9,42.94,42.88,42.88,23400.0,25.7619,25.786,25.7499,25.7499,23400.0
2007-03-19 12:00:00,42.89,42.92,42.86,42.89,30800.0,25.7559,25.7739,25.7379,25.7559,30800.0
2007-03-19 12:10:00,42.89,42.97,42.88,42.93,23400.0,25.7559,25.804,25.7499,25.78,23400.0
2007-03-19 12:20:00,42.93,42.94,42.9,42.92,18400.0,25.78,25.786,25.7619,25.7739,18400.0
2007-03-19 12:30:00,42.91,42.93,42.87,42.87,33700.0,25.7679,25.78,25.7439,25.7439,33700.0
2007-03-19 12:40:00,42.87,42.89,42.87,42.88,12800.0,25.7439,25.7559,25.7439,25.7499,12800.0
2007-03-19 12:50:00,42.89,42.89,42.87,42.88,28800.0,25.7559,25.7559,25.7439,25.7499,28800.0
2007-03-19 13:00:00,42.87,42.89,42.85,42.88,24700.0,25.7439,25.7559,25.7319,25.7499,24700.0
2007-03-19 13:10:00,42.88,42.88,42.84,42.85,29700.0,25.7499,25.7499,25.7259,25.7319,29700.0
2007-03-19 13:20:00,42.85,42.89,42.85,42.87,17100.0,25.7319,25.7559,25.7319,25.7439,17100.0
2007-03-19 13:30:00,42.88,42.9,42.87,42.9,16900.0,25.7499,25.7619,25.7439,25.7619,16900.0
2007-03-19 13:40:00,42.9,42.93,42.9,42.91,17600.0,25.7619,25.78,25.7619,25.7679,17600.0
2007-03-19 13:50:00,42.92,42.95,42.92,42.92,22300.0,25.7739,25.792,25.7739,25.7739,22300.0
2007-03-19 14:00:00,42.92,42.95,42.92,42.92,22400.0,25.7739,25.792,25.7739,25.7739,22400.0
2007-03-19 14:10:00,42.92,42.94,42.91,42.92,25200.0,25.7739,25.786,25.7679,25.7739,25200.0
2007-03-19 14:20:00,42.92,42.93,42.83,42.83,35100.0,25.7739,25.78,25.7199,25.7199,35100.0
2007-03-19 14:30:00,42.83,42.95,42.81,42.94,36400.0,25.7199,25.792,25.7079,25.786,36400.0
2007-03-19 14:40:00,42.94,42.95,42.9,42.92,45900.0,25.786,25.792,25.7619,25.7739,45900.0
2007-03-19 14:50:00,42.91,42.97,42.89,42.92,32700.0,25.7679,25.804,25.7559,25.7739,32700.0
2007-03-19 15:00:00,42.92,42.92,42.86,42.87,50800.0,25.7739,25.7739,25.7379,25.7439,50800.0
2007-03-19 15:10:00,42.87,42.91,42.86,42.91,33700.0,25.7439,25.7679,25.7379,25.7679,33700.0
2007-03-19 15:20:00,42.9,42.9,42.84,42.85,43800.0,25.7619,25.7619,25.7259,25.7319,43800.0
2007-03-19 15:30:00,42.85,42.86,42.82,42.82,55500.0,25.7319,25.7379,25.7139,25.7139,55500.0
2007-03-19 15:40:00,42.82,42.91,42.82,42.89,80300.0,25.7139,25.7679,25.7139,25.7559,80300.0
2007-03-19 15:50:00,42.88,42.91,42.83,42.91,107400.0,25.7499,25.7679,25.7199,25.7679,107400.0
2007-03-20 09:30:00,42.84,42.98,42.69,42.91,92400.0,25.7259,25.81,25.6358,25.7679,92400.0
2007-03-20 09:40:00,42.91,43.03,42.88,43.0,42100.0,25.7679,25.84,25.7499,25.822,42100.0
2007-03-20 09:50:00,43.01,43.05,42.96,42.96,51800.0,25.828,25.852,25.798,25.798,51800.0
2007-03-20 10:00:00,42.96,43.0,42.86,43.0,44600.0,25.798,25.822,25.7379,25.822,44600.0
2007-03-20 10:10:00,42.99,43.02,42.94,42.95,42300.0,25.816,25.834,25.786,25.792,42300.0
2007-03-20 10:20:00,42.94,42.96,42.83,42.86,29600.0,25.786,25.798,25.7199,25.7379,29600.0
2007-03-20 10:30:00,42.86,42.97,42.86,42.96,45400.0,25.7379,25.804,25.7379,25.798,45400.0
2007-03-20 10:40:00,42.96,42.98,42.83,42.86,51200.0,25.798,25.81,25.7199,25.7379,51200.0
2007-03-20 10:50:00,42.87,42.95,42.86,42.9,53600.0,25.7439,25.792,25.7379,25.7619,53600.0
2007-03-20 11:00:00,42.91,42.91,42.87,42.89,22100.0,25.7679,25.7679,25.7439,25.7559,22100.0
2007-03-20 11:10:00,42.89,42.89,42.86,42.89,24700.0,25.7559,25.7559,25.7379,25.7559,24700.0
2007-03-20 11:20:00,42.88,42.88,42.83,42.86,31300.0,25.7499,25.7499,25.7199,25.7379,31300.0
2007-03-20 11:30:00,42.87,42.87,42.81,42.81,32300.0,25.7439,25.7439,25.7079,25.7079,32300.0
2007-03-20 11:40:00,42.82,42.87,42.81,42.85,29400.0,25.7139,25.7439,25.7079,25.7319,29400.0
2007-03-20 11:50:00,42.85,42.9,42.84,42.9,28500.0,25.7319,25.7619,25.7259,25.7619,28500.0
2007-03-20 12:00:00,42.89,42.9,42.87,42.88,31300.0,25.7559,25.7619,25.7439,25.7499,31300.0
2007-03-20 12:10:00,42.87,42.89,42.86,42.88,16900.0,25.7439,25.7559,25.7379,25.7499,16900.0
2007-03-20 12:20:00,42.88,42.91,42.85,42.9,48600.0,25.7499,25.7679,25.7319,25.7619,48600.0
2007-03-20 12:30:00,42.91,42.95,42.91,42.91,40200.0,25.7679,25.792,25.7679,25.7679,40200.0
2007-03-20 12:40:00,42.92,42.92,42.85,42.87,34600.0,25.7739,25.7739,25.7319,25.7439,34600.0
2007-03-20 12:50:00,42.87,42.91,42.86,42.87,21900.0,25.7439,25.7679,25.7379,25.7439,21900.0
2007-03-20 13:00:00,42.86,42.94,42.86,42.94,33400.0,25.7379,25.786,25.7379,25.786,33400.0
2007-03-20 13:10:00,42.94,42.94,42.9,42.91,27500.0,25.786,25.786,25.7619,25.7679,27500.0
2007-03-20 13:20:00,42.91,42.93,42.88,42.89,16900.0,25.7679,25.78,25.7499,25.7559,16900.0
2007-03-20 13:30:00,42.89,42.89,42.84,42.87,26900.0,25.7559,25.7559,25.7259,25.7439,26900.0
2007-03-20 13:40:00,42.87,42.92,42.86,42.89,28100.0,25.7439,25.7739,25.7379,25.7559,28100.0
2007-03-20 13:50:00,42.88,42.89,42.84,42.87,28000.0,25.7499,25.7559,25.7259,25.7439,28000.0
2007-03-20 14:00:00,42.87,42.89,42.85,42.88,25800.0,25.7439,25.7559,25.7319,25.7499,25800.0
2007-03-20 14:10:00,42.88,42.9,42.86,42.89,35200.0,25.7499,25.7619,25.7379,25.7559,35200.0
2007-03-20 14:20:00,42.89,42.91,42.85,42.87,41600.0,25.7559,25.7679,25.7319,25.7439,41600.0
2007-03-20 14:30:00,42.87,42.95,42.84,42.88,139500.0,25.7439,25.792,25.7259,25.7499,139500.0
2007-03-20 14:40:00,42.88,42.92,42.86,42.87,37000.0,25.7499,25.7739,25.7379,25.7439,37000.0
2007-03-20 14:50:00,42.88,42.93,42.87,42.92,42500.0,25.7499,25.78,25.7439,25.7739,42500.0
2007-03-20 15:00:00,42.93,43.0,42.92,42.98,38900.0,25.78,25.822,25.7739,25.81,38900.0
2007-03-20 15:10:00,42.98,43.0,42.93,42.97,44000.0,25.81,25.822,25.78,25.804,44000.0
2007-03-20 15:20:00,42.97,43.02,42.97,42.98,57400.0,25.804,25.834,25.804,25.81,57400.0
2007-03-20 15:30:00,42.98,43.04,42.98,43.01,68200.0,25.81,25.846,25.81,25.828,68200.0
2007-03-20 15:40:00,43.01,43.06,43.0,43.05,69200.0,25.828,25.858,25.822,25.852,69200.0
2007-03-20 15:50:00,43.04,43.06,42.99,43.06,136600.0,25.846,25.858,25.816,25.858,136600.0
2007-03-21 09:30:00,43.51,43.75,43.31,43.33,155300.0,26.1282,26.2724,26.0081,26.0202,155300.0
2007-03-21 09:40:00,43.34,43.64,43.34,43.58,103600.0,26.0262,26.2063,26.0262,26.1703,103600.0
2007-03-21 09:50:00,43.58,43.61,43.48,43.49,86600.0,26.1703,26.1883,26.1102,26.1162,86600.0
2007-03-21 10:00:00,43.51,43.51,43.43,43.46,53900.0,26.1282,26.1282,26.0802,26.0982,53900.0
2007-03-21 10:10:00,43.46,43.53,43.46,43.49,81800.0,26.0982,26.1403,26.0982,26.1162,81800.0
2007-03-21 10:20:00,43.49,43.5,43.46,43.47,49500.0,26.1162,26.1222,26.0982,26.1042,49500.0
2007-03-21 10:30:00,43.48,43.48,43.4,43.45,61200.0,26.1102,26.1102,26.0622,26.0922,61200.0
2007-03-21 10:40:00,43.46,43.51,43.45,43.5,38700.0,26.0982,26.1282,26.0922,26.1222,38700.0
2007-03-21 10:50:00,43.51,43.57,43.5,43.56,42400.0,26.1282,26.1643,26.1222,26.1583,42400.0
2007-03-21 11:00:00,43.57,43.58,43.47,43.48,35800.0,26.1643,26.1703,26.1042,26.1102,35800.0
2007-03-21 11:10:00,43.48,43.54,43.48,43.52,41000.0,26.1102,26.1463,26.1102,26.1343,41000.0
2007-03-21 11:20:00,43.52,43.55,43.51,43.54,32900.0,26.1343,26.1523,26.1282,26.1463,32900.0
2007-03-21 11:30:00,43.53,43.54,43.49,43.5,65800.0,26.1403,26.1463,26.1162,26.1222,65800.0
2007-03-21 11:40:00,43.49,43.5,43.43,43.43,25100.0,26.1162,26.1222,26.0802,26.0802,25100.0
2007-03-21 11:50:00,43.43,43.44,43.36,43.37,32000.0,26.0802,26.0862,26.0382,26.0442,32000.0
2007-03-21 12:00:00,43.36,43.4,43.36,43.39,26700.0,26.0382,26.0622,26.0382,26.0562,26700.0
2007-03-21 12:10:00,43.39,43.42,43.39,43.4,30000.0,26.0562,26.0742,26.0562,26.0622,30000.0
2007-03-21 12:20:00,43.41,43.42,43.4,43.42,61100.0,26.0682,26.0742,26.0622,26.0742,61100.0
2007-03-21 12:30:00,43.42,43.45,43.41,43.45,37100.0,26.0742,26.0922,26.0682,26.0922,37100.0
2007-03-21 12:40:00,43.44,43.49,43.42,43.48,30100.0,26.0862,26.1162,26.0742,26.1102,30100.0
2007-03-21 12:50:00,43.48,43.48,43.45,43.46,23400.0,26.1102,26.1102,26.0922,26.0982,23400.0
2007-03-21 13:00:00,43.46,43.57,43.45,43.57,51600.0,26.0982,26.1643,26.0922,26.1643,51600.0
2007-03-21 13:10:00,43.57,43.6,43.56,43.57,61200.0,26.1643,26.1823,26.1583,26.1643,61200.0
2007-03-21 13:20:00,43.57,43.58,43.54,43.58,37300.0,26.1643,26.1703,26.1463,26.1703,37300.0
2007-03-21 13:30:00,43.57,43.58,43.53,43.54,22300.0,26.1643,26.1703,26.1403,26.1463,22300.0
2007-03-21 13:40:00,43.53,43.61,43.53,43.6,35800.0,26.1403,26.1883,26.1403,26.1823,35800.0
2007-03-21 13:50:00,43.6,43.62,43.59,43.6,26700.0,26.1823,26.1943,26.1763,26.1823,26700.0
2007-03-21 14:00:00,43.61,43.61,43.55,43.58,29300.0,26.1883,26.1883,26.1523,26.1703,29300.0
2007-03-21 14:10:00,43.58,43.75,43.52,43.71,110400.0,26.1703,26.2724,26.1343,26.2484,110400.0
2007-03-21 14:20:00,43.72,43.99,43.71,43.95,161300.0,26.2544,26.4165,26.2484,26.3925,161300.0
2007-03-21 14:30:00,43.96,44.0,43.9,43.91,80800.0,26.3985,26.4225,26.3624,26.3685,80800.0
2007-03-21 14:40:00,43.91,43.97,43.87,43.94,108900.0,26.3685,26.4045,26.3444,26.3865,108900.0
2007-03-21 14:50:00,43.94,44.18,43.94,44.16,104500.0,26.3865,26.5306,26.3865,26.5186,104500.0
2007-03-21 15:00:00,44.16,44.21,44.05,44.05,56300.0,26.5186,26.5486,26.4525,26.4525,56300.0
2007-03-21 15:10:00,44.05,44.07,43.97,43.99,65000.0,26.4525,26.4645,26.4045,26.4165,65000.0
2007-03-21 15:20:00,43.99,44.08,43.96,43.99,80400.0,26.4165,26.4705,26.3985,26.4165,80400.0
2007-03-21 15:30:00,44.0,44.13,43.97,44.04,110500.0,26.4225,26.5006,26.4045,26.4465,110500.0
2007-03-21 15:40:00,44.04,44.19,44.04,44.15,86800.0,26.4465,26.5366,26.4465,26.5126,86800.0
2007-03-21 15:50:00,44.15,44.19,44.06,44.1,149200.0,26.5126,26.5366,26.4585,26.4826,149200.0
2007-03-22 09:30:00,44.87,44.99,43.81,44.02,144100.0,26.9449,27.017,26.3084,26.4345,144100.0
2007-03-22 09:40:00,44.01,44.12,43.87,43.94,76700.0,26.4285,26.4946,26.3444,26.3865,76700.0
2007-03-22 09:50:00,43.95,44.05,43.88,43.93,64400.0,26.3925,26.4525,26.3504,26.3805,64400.0
2007-03-22 10:00:00,43.93,43.93,43.79,43.86,50500.0,26.3805,26.3805,26.2964,26.3384,50500.0
2007-03-22 10:10:00,43.84,43.92,43.82,43.82,40900.0,26.3264,26.3745,26.3144,26.3144,40900.0
2007-03-22 10:20:00,43.82,43.85,43.75,43.77,40200.0,26.3144,26.3324,26.2724,26.2844,40200.0
2007-03-22 10:30:00,43.78,43.8,43.68,43.71,49100.0,26.2904,26.3024,26.2303,26.2484,49100.0
2007-03-22 10:40:00,43.72,43.81,43.67,43.67,44500.0,26.2544,26.3084,26.2243,26.2243,44500.0
2007-03-22 10:50:00,43.67,43.78,43.6,43.68,57600.0,26.2243,26.2904,26.1823,26.2303,57600.0
2007-03-22 11:00:00,43.67,43.67,43.57,43.6,56200.0,26.2243,26.2243,26.1643,26.1823,56200.0
2007-03-22 11:10:00,43.6,43.61,43.55,43.59,54400.0,26.1823,26.1883,26.1523,26.1763,54400.0
2007-03-22 11:20:00,43.59,43.68,43.59,43.67,32800.0,26.1763,26.2303,26.1763,26.2243,32800.0
2007-03-22 11:30:00,43.67,43.74,43.67,43.73,42200.0,26.2243,26.2664,26.2243,26.2604,42200.0
2007-03-22 11:40:00,43.73,43.73,43.68,43.71,24900.0,26.2604,26.2604,26.2303,26.2484,24900.0
2007-03-22 11:50:00,43.71,43.81,43.67,43.81,40800.0,26.2484,26.3084,26.2243,26.3084,40800.0
2007-03-22 12:00:00,43.81,43.9,43.81,43.87,43600.0,26.3084,26.3624,26.3084,26.3444,43600.0
2007-03-22 12:10:00,43.86,43.93,43.84,43.88,30600.0,26.3384,26.3805,26.3264,26.3504,30600.0
2007-03-22 12:20:00,43.88,43.9,43.81,43.88,35400.0,26.3504,26.3624,26.3084,26.3504,35400.0
2007-03-22 12:30:00,43.89,43.94,43.85,43.86,30500.0,26.3564,26.3865,26.3324,26.3384,30500.0
2007-03-22 12:40:00,43.87,43.9,43.83,43.84,21100.0,26.3444,26.3624,26.3204,26.3264,21100.0
2007-03-22 12:50:00,43.84,43.85,43.77,43.78,23300.0,26.3264,26.3324,26.2844,26.2904,23300.0
2007-03-22 13:00:00,43.78,43.8,43.76,43.77,29500.0,26.2904,26.3024,26.2784,26.2844,29500.0
2007-03-22 13:10:00,43.77,43.79,43.75,43.78,30200.0,26.2844,26.2964,26.2724,26.2904,30200.0
2007-03-22 13:20:00,43.78,43.79,43.74,43.78,32600.0,26.2904,26.2964,26.2664,26.2904,32600.0
2007-03-22 13:30:00,43.79,43.79,43.7,43.71,33800.0,26.2964,26.2964,26.2423,26.2484,33800.0
2007-03-22 13:40:00,43.72,43.81,43.72,43.81,37800.0,26.2544,26.3084,26.2544,26.3084,37800.0
2007-03-22 13:50:00,43.8,43.87,43.8,43.85,26600.0,26.3024,26.3444,26.3024,26.3324,26600.0
2007-03-22 14:00:00,43.86,43.88,43.84,43.86,31600.0,26.3384,26.3504,26.3264,26.3384,31600.0
2007-03-22 14:10:00,43.85,43.89,43.85,43.87,22900.0,26.3324,26.3564,26.3324,26.3444,22900.0
2007-03-22 14:20:00,43.87,43.87,43.79,43.79,20800.0,26.3444,26.3444,26.2964,26.2964,20800.0
2007-03-22 14:30:00,43.8,43.88,43.79,43.85,35400.0,26.3024,26.3504,26.2964,26.3324,35400.0
2007-03-22 14:40:00,43.85,43.93,43.85,43.93,37600.0,26.3324,26.3805,26.3324,26.3805,37600.0
2007-03-22 14:50:00,43.93,43.95,43.87,43.92,28800.0,26.3805,26.3925,26.3444,26.3745,28800.0
2007-03-22 15:00:00,43.93,43.93,43.78,43.79,58100.0,26.3805,26.3805,26.2904,26.2964,58100.0
2007-03-22 15:10:00,43.78,43.84,43.75,43.83,29000.0,26.2904,26.3264,26.2724,26.3204,29000.0
2007-03-22 15:20:00,43.84,43.85,43.77,43.83,38800.0,26.3264,26.3324,26.2844,26.3204,38800.0
2007-03-22 15:30:00,43.83,43.85,43.79,43.81,45000.0,26.3204,26.3324,26.2964,26.3084,45000.0
2007-03-22 15:40:00,43.81,43.87,43.81,43.85,50900.0,26.3084,26.3444,26.3084,26.3324,50900.0
2007-03-22 15:50:00,43.85,43.92,43.83,43.89,75400.0,26.3324,26.3745,26.3204,26.3564,75400.0
2007-03-23 09:30:00,43.85,44.63,43.55,43.84,51900.0,26.3324,26.8008,26.1523,26.3264,51900.0
2007-03-23 09:40:00,43.88,43.93,43.75,43.93,29300.0,26.3504,26.3805,26.2724,26.3805,29300.0
2007-03-23 09:50:00,43.93,43.94,43.86,43.89,32100.0,26.3805,26.3865,26.3384,26.3564,32100.0
2007-03-23 10:00:00,43.89,44.1,43.89,44.05,68200.0,26.3564,26.4826,26.3564,26.4525,68200.0
2007-03-23 10:10:00,44.05,44.06,43.95,44.0,38100.0,26.4525,26.4585,26.3925,26.4225,38100.0
2007-03-23 10:20:00,44.01,44.04,43.88,43.92,24900.0,26.4285,26.4465,26.3504,26.3745,24900.0
2007-03-23 10:30:00,43.93,43.98,43.88,43.96,26800.0,26.3805,26.4105,26.3504,26.3985,26800.0
2007-03-23 10:40:00,43.95,43.95,43.89,43.91,36200.0,26.3925,26.3925,26.3564,26.3685,36200.0
2007-03-23 10:50:00,43.91,43.95,43.9,43.92,29900.0,26.3685,26.3925,26.3624,26.3745,29900.0
2007-03-23 11:00:00,43.92,43.92,43.84,43.86,29100.0,26.3745,26.3745,26.3264,26.3384,29100.0
2007-03-23 11:10:00,43.87,43.95,43.87,43.91,23900.0,26.3444,26.3925,26.3444,26.3685,23900.0
2007-03-23 11:20:00,43.9,43.93,43.86,43.9,36000.0,26.3624,26.3805,26.3384,26.3624,36000.0
2007-03-23 11:30:00,43.89,43.93,43.89,43.89,18700.0,26.3564,26.3805,26.3564,26.3564,18700.0
2007-03-23 11:40:00,43.89,43.9,43.85,43.87,22700.0,26.3564,26.3624,26.3324,26.3444,22700.0
2007-03-23 11:50:00,43.87,43.94,43.87,43.93,28900.0,26.3444,26.3865,26.3444,26.3805,28900.0
2007-03-23 12:00:00,43.93,43.94,43.92,43.94,23500.0,26.3805,26.3865,26.3745,26.3865,23500.0
2007-03-23 12:10:00,43.94,43.98,43.91,43.93,26400.0,26.3865,26.4105,26.3685,26.3805,26400.0
2007-03-23 12:20:00,43.92,43.93,43.88,43.91,24000.0,26.3745,26.3805,26.3504,26.3685,24000.0
2007-03-23 12:30:00,43.9,43.93,43.85,43.85,18700.0,26.3624,26.3805,26.3324,26.3324,18700.0
2007-03-23 12:40:00,43.86,43.88,43.85,43.86,20100.0,26.3384,26.3504,26.3324,26.3384,20100.0
2007-03-23 12:50:00,43.86,43.86,43.83,43.85,11500.0,26.3384,26.3384,26.3204,26.3324,11500.0
2007-03-23 13:00:00,43.86,43.86,43.81,43.81,33800.0,26.3384,26.3384,26.3084,26.3084,33800.0
2007-03-23 13:10:00,43.82,43.82,43.7,43.75,60900.0,26.3144,26.3144,26.2423,26.2724,60900.0
2007-03-23 13:20:00,43.74,43.77,43.74,43.74,23900.0,26.2664,26.2844,26.2664,26.2664,23900.0
2007-03-23 13:30:00,43.74,43.79,43.74,43.75,24100.0,26.2664,26.2964,26.2664,26.2724,24100.0
2007-03-23 13:40:00,43.75,43.77,43.73,43.76,15100.0,26.2724,26.2844,26.2604,26.2784,15100.0
2007-03-23 13:50:00,43.77,43.79,43.76,43.76,16300.0,26.2844,26.2964,26.2784,26.2784,16300.0
2007-03-23 14:00:00,43.77,43.79,43.76,43.79,22300.0,26.2844,26.2964,26.2784,26.2964,22300.0
2007-03-23 14:10:00,43.79,43.82,43.78,43.79,34000.0,26.2964,26.3144,26.2904,26.2964,34000.0
2007-03-23 14:20:00,43.79,43.85,43.77,43.84,37700.0,26.2964,26.3324,26.2844,26.3264,37700.0
2007-03-23 14:30:00,43.84,43.87,43.83,43.87,44500.0,26.3264,26.3444,26.3204,26.3444,44500.0
2007-03-23 14:40:00,43.87,43.93,43.87,43.91,49800.0,26.3444,26.3805,26.3444,26.3685,49800.0
2007-03-23 14:50:00,43.91,43.95,43.9,43.94,57500.0,26.3685,26.3925,26.3624,26.3865,57500.0
2007-03-23 15:00:00,43.93,43.93,43.88,43.88,19900.0,26.3805,26.3805,26.3504,26.3504,19900.0
2007-03-23 15:10:00,43.9,43.94,43.88,43.92,17300.0,26.3624,26.3865,26.3504,26.3745,17300.0
2007-03-23 15:20:00,43.92,43.95,43.92,43.94,26900.0,26.3745,26.3925,26.3745,26.3865,26900.0
2007-03-23 15:30:00,43.94,43.95,43.92,43.94,26700.0,26.3865,26.3925,26.3745,26.3865,26700.0
2007-03-23 15:40:00,43.93,43.95,43.9,43.95,23500.0,26.3805,26.3925,26.3624,26.3925,23500.0
2007-03-23 15:50:00,43.94,43.96,43.9,43.94,80300.0,26.3865,26.3985,26.3624,26.3865,80300.0
2007-03-26 09:30:00,43.84,43.89,43.64,43.66,49200.0,26.3264,26.3564,26.2063,26.2183,49200.0
2007-03-26 09:40:00,43.67,43.73,43.62,43.67,23600.0,26.2243,26.2604,26.1943,26.2243,23600.0
2007-03-26 09:50:00,43.67,43.71,43.63,43.69,18000.0,26.2243,26.2484,26.2003,26.2363,18000.0
2007-03-26 10:00:00,43.69,43.69,43.28,43.35,98700.0,26.2363,26.2363,25.9901,26.0322,98700.0
2007-03-26 10:10:00,43.37,43.46,43.31,43.43,49600.0,26.0442,26.0982,26.0081,26.0802,49600.0
2007-03-26 10:20:00,43.42,43.44,43.22,43.25,75400.0,26.0742,26.0862,25.9541,25.9721,75400.0
2007-03-26 10:30:00,43.21,43.33,43.19,43.28,52600.0,25.9481,26.0202,25.9361,25.9901,52600.0
2007-03-26 10:40:00,43.28,43.31,43.2,43.23,41200.0,25.9901,26.0081,25.9421,25.9601,41200.0
2007-03-26 10:50:00,43.24,43.29,43.21,43.27,19000.0,25.9661,25.9961,25.9481,25.9841,19000.0
2007-03-26 11:00:00,43.27,43.27,43.16,43.22,61100.0,25.9841,25.9841,25.9181,25.9541,61100.0
2007-03-26 11:10:00,43.22,43.22,43.15,43.21,20300.0,25.9541,25.9541,25.9121,25.9481,20300.0
2007-03-26 11:20:00,43.21,43.24,43.18,43.18,21100.0,25.9481,25.9661,25.9301,25.9301,21100.0
2007-03-26 11:30:00,43.19,43.3,43.18,43.28,16300.0,25.9361,26.0021,25.9301,25.9901,16300.0
2007-03-26 11:40:00,43.29,43.3,43.25,43.27,25600.0,25.9961,26.0021,25.9721,25.9841,25600.0
2007-03-26 11:50:00,43.25,43.34,43.25,43.31,29200.0,25.9721,26.0262,25.9721,26.0081,29200.0
2007-03-26 12:00:00,43.31,43.32,43.27,43.29,34500.0,26.0081,26.0142,25.9841,25.9961,34500.0
2007-03-26 12:10:00,43.29,43.38,43.27,43.38,30400.0,25.9961,26.0502,25.9841,26.0502,30400.0
2007-03-26 12:20:00,43.38,43.48,43.38,43.47,42500.0,26.0502,26.1102,26.0502,26.1042,42500.0
2007-03-26 12:30:00,43.46,43.49,43.45,43.46,26700.0,26.0982,26.1162,26.0922,26.0982,26700.0
2007-03-26 12:40:00,43.47,43.49,43.42,43.49,33600.0,26.1042,26.1162,26.0742,26.1162,33600.0
2007-03-26 12:50:00,43.49,43.49,43.39,43.4,17900.0,26.1162,26.1162,26.0562,26.0622,17900.0
2007-03-26 13:00:00,43.39,43.41,43.35,43.36,18300.0,26.0562,26.0682,26.0322,26.0382,18300.0
2007-03-26 13:10:00,43.36,43.42,43.36,43.42,17800.0,26.0382,26.0742,26.0382,26.0742,17800.0
2007-03-26 13:20:00,43.41,43.43,43.37,43.37,12700.0,26.0682,26.0802,26.0442,26.0442,12700.0
2007-03-26 13:30:00,43.37,43.46,43.36,43.44,24500.0,26.0442,26.0982,26.0382,26.0862,24500.0
2007-03-26 13:40:00,43.45,43.46,43.41,43.42,18600.0,26.0922,26.0982,26.0682,26.0742,18600.0
2007-03-26 13:50:00,43.42,43.42,43.34,43.36,25900.0,26.0742,26.0742,26.0262,26.0382,25900.0
2007-03-26 14:00:00,43.36,43.45,43.36,43.37,46100.0,26.0382,26.0922,26.0382,26.0442,46100.0
2007-03-26 14:10:00,43.37,43.4,43.35,43.39,22100.0,26.0442,26.0622,26.0322,26.0562,22100.0
2007-03-26 14:20:00,43.39,43.4,43.33,43.35,25700.0,26.0562,26.0622,26.0202,26.0322,25700.0
2007-03-26 14:30:00,43.35,43.35,43.29,43.3,40300.0,26.0322,26.0322,25.9961,26.0021,40300.0
2007-03-26 14:40:00,43.3,43.35,43.29,43.33,31500.0,26.0021,26.0322,25.9961,26.0202,31500.0
2007-03-26 14:50:00,43.33,43.33,43.31,43.33,23700.0,26.0202,26.0202,26.0081,26.0202,23700.0
2007-03-26 15:00:00,43.34,43.41,43.32,43.33,36600.0,26.0262,26.0682,26.0142,26.0202,36600.0
2007-03-26 15:10:00,43.32,43.34,43.27,43.3,48100.0,26.0142,26.0262,25.9841,26.0021,48100.0
2007-03-26 15:20:00,43.3,43.38,43.29,43.34,31600.0,26.0021,26.0502,25.9961,26.0262,31600.0
2007-03-26 15:30:00,43.35,43.44,43.35,43.36,36600.0,26.0322,26.0862,26.0322,26.0382,36600.0
2007-03-26 15:40:00,43.36,43.45,43.36,43.43,72100.0,26.0382,26.0922,26.0382,26.0802,72100.0
2007-03-26 15:50:00,43.44,43.48,43.42,43.48,79100.0,26.0862,26.1102,26.0742,26.1102,79100.0
2007-03-27 09:30:00,43.4,43.4,43.0,43.32,110400.0,26.0622,26.0622,25.822,26.0142,110400.0
2007-03-27 09:40:00,43.33,43.34,43.27,43.33,49200.0,26.0202,26.0262,25.9841,26.0202,49200.0
2007-03-27 09:50:00,43.33,43.39,43.31,43.32,43500.0,26.0202,26.0562,26.0081,26.0142,43500.0
2007-03-27 10:00:00,43.32,43.35,43.2,43.22,60600.0,26.0142,26.0322,25.9421,25.9541,60600.0
2007-03-27 10:10:00,43.2,43.2,43.07,43.09,68000.0,25.9421,25.9421,25.864,25.876,68000.0
2007-03-27 10:20:00,43.09,43.09,42.99,43.01,51300.0,25.876,25.876,25.816,25.828,51300.0
2007-03-27 10:30:00,43.0,43.02,42.95,42.99,66000.0,25.822,25.834,25.792,25.816,66000.0
2007-03-27 10:40:00,42.99,43.0,42.87,42.89,158900.0,25.816,25.822,25.7439,25.7559,158900.0
2007-03-27 10:50:00,42.89,42.98,42.89,42.9,351000.0,25.7559,25.81,25.7559,25.7619,351000.0
2007-03-27 11:00:00,42.89,42.9,42.77,42.77,193700.0,25.7559,25.7619,25.6839,25.6839,193700.0
2007-03-27 11:10:00,42.77,42.83,42.7,42.83,75600.0,25.6839,25.7199,25.6418,25.7199,75600.0
2007-03-27 11:20:00,42.83,42.83,42.72,42.79,42000.0,25.7199,25.7199,25.6538,25.6959,42000.0
2007-03-27 11:30:00,42.78,42.86,42.75,42.84,31700.0,25.6899,25.7379,25.6719,25.7259,31700.0
2007-03-27 11:40:00,42.84,42.88,42.84,42.88,54000.0,25.7259,25.7499,25.7259,25.7499,54000.0
2007-03-27 11:50:00,42.87,42.89,42.83,42.84,78500.0,25.7439,25.7559,25.7199,25.7259,78500.0
2007-03-27 12:00:00,42.84,42.88,42.8,42.88,343000.0,25.7259,25.7499,25.7019,25.7499,343000.0
2007-03-27 12:10:00,42.87,42.88,42.84,42.84,196600.0,25.7439,25.7499,25.7259,25.7259,196600.0
2007-03-27 12:20:00,42.84,42.9,42.83,42.88,21100.0,25.7259,25.7619,25.7199,25.7499,21100.0
2007-03-27 12:30:00,42.88,42.95,42.87,42.95,36800.0,25.7499,25.792,25.7439,25.792,36800.0
2007-03-27 12:40:00,42.94,43.04,42.94,43.03,36600.0,25.786,25.846,25.786,25.84,36600.0
2007-03-27 12:50:00,43.03,43.03,42.91,42.91,38100.0,25.84,25.84,25.7679,25.7679,38100.0
2007-03-27 13:00:00,42.92,42.96,42.91,42.92,43100.0,25.7739,25.798,25.7679,25.7739,43100.0
2007-03-27 13:10:00,42.93,42.95,42.88,42.88,34100.0,25.78,25.792,25.7499,25.7499,34100.0
2007-03-27 13:20:00,42.9,42.92,42.89,42.92,17700.0,25.7619,25.7739,25.7559,25.7739,17700.0
2007-03-27 13:30:00,42.92,42.93,42.85,42.92,42000.0,25.7739,25.78,25.7319,25.7739,42000.0
2007-03-27 13:40:00,42.93,42.99,42.93,42.95,39200.0,25.78,25.816,25.78,25.792,39200.0
2007-03-27 13:50:00,42.95,42.96,42.93,42.94,24600.0,25.792,25.798,25.78,25.786,24600.0
2007-03-27 14:00:00,42.94,42.97,42.92,42.93,33400.0,25.786,25.804,25.7739,25.78,33400.0
2007-03-27 14:10:00,42.93,42.99,42.91,42.97,56400.0,25.78,25.816,25.7679,25.804,56400.0
2007-03-27 14:20:00,42.98,42.99,42.97,42.99,45600.0,25.81,25.816,25.804,25.816,45600.0
2007-03-27 14:30:00,42.97,42.99,42.97,42.98,28400.0,25.804,25.816,25.804,25.81,28400.0
2007-03-27 14:40:00,42.97,43.0,42.97,42.99,52400.0,25.804,25.822,25.804,25.816,52400.0
2007-03-27 14:50:00,43.0,43.04,42.98,43.01,68600.0,25.822,25.846,25.81,25.828,68600.0
2007-03-27 15:00:00,43.01,43.01,42.95,42.98,50400.0,25.828,25.828,25.792,25.81,50400.0
2007-03-27 15:10:00,42.97,43.01,42.95,42.95,36300.0,25.804,25.828,25.792,25.792,36300.0
2007-03-27 15:20:00,42.96,43.04,42.95,43.03,44600.0,25.798,25.846,25.792,25.84,44600.0
2007-03-27 15:30:00,43.01,43.03,42.97,42.99,148000.0,25.828,25.84,25.804,25.816,148000.0
2007-03-27 15:40:00,42.99,42.99,42.91,42.91,61300.0,25.816,25.816,25.7679,25.7679,61300.0
2007-03-27 15:50:00,42.91,42.97,42.91,42.94,103100.0,25.7679,25.804,25.7679,25.786,103100.0
2007-03-28 09:30:00,42.85,42.85,42.48,42.84,96600.0,25.7319,25.7319,25.5097,25.7259,96600.0
2007-03-28 09:40:00,42.83,42.86,42.78,42.81,71200.0,25.7199,25.7379,25.6899,25.7079,71200.0
2007-03-28 09:50:00,42.82,42.82,42.72,42.73,41200.0,25.7139,25.7139,25.6538,25.6599,41200.0
2007-03-28 10:00:00,42.73,42.76,42.63,42.69,93000.0,25.6599,25.6779,25.5998,25.6358,93000.0
2007-03-28 10:10:00,42.68,42.69,42.63,42.66,49400.0,25.6298,25.6358,25.5998,25.6178,49400.0
2007-03-28 10:20:00,42.67,42.67,42.65,42.66,41000.0,25.6238,25.6238,25.6118,25.6178,41000.0
2007-03-28 10:30:00,42.65,42.65,42.44,42.46,113600.0,25.6118,25.6118,25.4857,25.4977,113600.0
2007-03-28 10:40:00,42.46,42.49,42.38,42.47,89900.0,25.4977,25.5157,25.4497,25.5037,89900.0
2007-03-28 10:50:00,42.47,42.6,42.47,42.59,51100.0,25.5037,25.5818,25.5037,25.5758,51100.0
2007-03-28 11:00:00,42.58,42.62,42.53,42.62,108500.0,25.5698,25.5938,25.5397,25.5938,108500.0
2007-03-28 11:10:00,42.63,42.68,42.61,42.67,91600.0,25.5998,25.6298,25.5878,25.6238,91600.0
2007-03-28 11:20:00,42.68,42.68,42.56,42.58,80400.0,25.6298,25.6298,25.5578,25.5698,80400.0
2007-03-28 11:30:00,42.58,42.62,42.57,42.61,58300.0,25.5698,25.5938,25.5638,25.5878,58300.0
2007-03-28 11:40:00,42.62,42.64,42.58,42.58,43400.0,25.5938,25.6058,25.5698,25.5698,43400.0
2007-03-28 11:50:00,42.57,42.57,42.54,42.57,21400.0,25.5638,25.5638,25.5458,25.5638,21400.0
2007-03-28 12:00:00,42.56,42.69,42.56,42.68,49700.0,25.5578,25.6358,25.5578,25.6298,49700.0
2007-03-28 12:10:00,42.69,42.79,42.61,42.79,62600.0,25.6358,25.6959,25.5878,25.6959,62600.0
2007-03-28 12:20:00,42.79,42.85,42.75,42.78,55200.0,25.6959,25.7319,25.6719,25.6899,55200.0
2007-03-28 12:30:00,42.76,42.82,42.76,42.82,29900.0,25.6779,25.7139,25.6779,25.7139,29900.0
2007-03-28 12:40:00,42.82,42.85,42.82,42.84,25800.0,25.7139,25.7319,25.7139,25.7259,25800.0
2007-03-28 12:50:00,42.84,42.84,42.78,42.8,17700.0,25.7259,25.7259,25.6899,25.7019,17700.0
2007-03-28 13:00:00,42.8,42.8,42.75,42.77,19400.0,25.7019,25.7019,25.6719,25.6839,19400.0
2007-03-28 13:10:00,42.76,42.78,42.73,42.77,28900.0,25.6779,25.6899,25.6599,25.6839,28900.0
2007-03-28 13:20:00,42.77,42.77,42.73,42.74,13900.0,25.6839,25.6839,25.6599,25.6659,13900.0
2007-03-28 13:30:00,42.74,42.77,42.71,42.75,40700.0,25.6659,25.6839,25.6478,25.6719,40700.0
2007-03-28 13:40:00,42.74,42.78,42.73,42.76,23800.0,25.6659,25.6899,25.6599,25.6779,23800.0
2007-03-28 13:50:00,42.76,42.76,42.66,42.69,57200.0,25.6779,25.6779,25.6178,25.6358,57200.0
2007-03-28 14:00:00,42.69,42.72,42.55,42.56,44900.0,25.6358,25.6538,25.5518,25.5578,44900.0
2007-03-28 14:10:00,42.56,42.56,42.45,42.47,76000.0,25.5578,25.5578,25.4917,25.5037,76000.0
2007-03-28 14:20:00,42.49,42.49,42.45,42.46,62800.0,25.5157,25.5157,25.4917,25.4977,62800.0
2007-03-28 14:30:00,42.46,42.5,42.45,42.47,51900.0,25.4977,25.5217,25.4917,25.5037,51900.0
2007-03-28 14:40:00,42.48,42.57,42.46,42.56,99200.0,25.5097,25.5638,25.4977,25.5578,99200.0
2007-03-28 14:50:00,42.56,42.59,42.54,42.59,34400.0,25.5578,25.5758,25.5458,25.5758,34400.0
2007-03-28 15:00:00,42.58,42.62,42.57,42.59,36300.0,25.5698,25.5938,25.5638,25.5758,36300.0
2007-03-28 15:10:00,42.59,42.6,42.56,42.56,18700.0,25.5758,25.5818,25.5578,25.5578,18700.0
2007-03-28 15:20:00,42.57,42.72,42.55,42.69,75000.0,25.5638,25.6538,25.5518,25.6358,75000.0
2007-03-28 15:30:00,42.69,42.71,42.6,42.66,53200.0,25.6358,25.6478,25.5818,25.6178,53200.0
2007-03-28 15:40:00,42.65,42.69,42.6,42.65,64300.0,25.6118,25.6358,25.5818,25.6118,64300.0
2007-03-28 15:50:00,42.65,42.67,42.58,42.65,113800.0,25.6118,25.6238,25.5698,25.6118,113800.0
2007-03-29 09:30:00,42.82,43.86,42.82,43.11,78100.0,25.7139,26.3384,25.7139,25.888,78100.0
2007-03-29 09:40:00,43.11,43.11,43.03,43.05,48500.0,25.888,25.888,25.84,25.852,48500.0
2007-03-29 09:50:00,43.05,43.07,42.87,42.98,57000.0,25.852,25.864,25.7439,25.81,57000.0
2007-03-29 10:00:00,42.98,43.03,42.95,42.96,40600.0,25.81,25.84,25.792,25.798,40600.0
2007-03-29 10:10:00,42.97,42.98,42.89,42.97,26200.0,25.804,25.81,25.7559,25.804,26200.0
2007-03-29 10:20:00,42.95,42.98,42.93,42.95,18800.0,25.792,25.81,25.78,25.792,18800.0
2007-03-29 10:30:00,42.95,42.95,42.89,42.94,21500.0,25.792,25.792,25.7559,25.786,21500.0
2007-03-29 10:40:00,42.94,42.96,42.83,42.84,47500.0,25.786,25.798,25.7199,25.7259,47500.0
2007-03-29 10:50:00,42.84,42.88,42.83,42.84,34400.0,25.7259,25.7499,25.7199,25.7259,34400.0
2007-03-29 11:00:00,42.84,42.93,42.83,42.93,34800.0,25.7259,25.78,25.7199,25.78,34800.0
2007-03-29 11:10:00,42.92,42.95,42.89,42.95,40000.0,25.7739,25.792,25.7559,25.792,40000.0
2007-03-29 11:20:00,42.95,42.98,42.94,42.94,35200.0,25.792,25.81,25.786,25.786,35200.0
2007-03-29 11:30:00,42.94,42.95,42.89,42.9,106100.0,25.786,25.792,25.7559,25.7619,106100.0
2007-03-29 11:40:00,42.89,42.92,42.86,42.87,104200.0,25.7559,25.7739,25.7379,25.7439,104200.0
2007-03-29 11:50:00,42.87,42.87,42.77,42.78,65900.0,25.7439,25.7439,25.6839,25.6899,65900.0
2007-03-29 12:00:00,42.78,42.94,42.77,42.93,71300.0,25.6899,25.786,25.6839,25.78,71300.0
2007-03-29 12:10:00,42.92,42.92,42.85,42.87,24500.0,25.7739,25.7739,25.7319,25.7439,24500.0
2007-03-29 12:20:00,42.87,42.87,42.75,42.75,27300.0,25.7439,25.7439,25.6719,25.6719,27300.0
2007-03-29 12:30:00,42.76,42.78,42.72,42.78,67100.0,25.6779,25.6899,25.6538,25.6899,67100.0
2007-03-29 12:40:00,42.77,42.84,42.77,42.84,23000.0,25.6839,25.7259,25.6839,25.7259,23000.0
2007-03-29 12:50:00,42.84,42.85,42.79,42.81,26300.0,25.7259,25.7319,25.6959,25.7079,26300.0
2007-03-29 13:00:00,42.8,42.8,42.75,42.78,25400.0,25.7019,25.7019,25.6719,25.6899,25400.0
2007-03-29 13:10:00,42.77,42.8,42.7,42.7,39300.0,25.6839,25.7019,25.6418,25.6418,39300.0
2007-03-29 13:20:00,42.7,42.71,42.61,42.65,34900.0,25.6418,25.6478,25.5878,25.6118,34900.0
2007-03-29 13:30:00,42.65,42.7,42.64,42.67,30700.0,25.6118,25.6418,25.6058,25.6238,30700.0
2007-03-29 13:40:00,42.67,42.68,42.65,42.65,31700.0,25.6238,25.6298,25.6118,25.6118,31700.0
2007-03-29 13:50:00,42.65,42.71,42.65,42.69,28600.0,25.6118,25.6478,25.6118,25.6358,28600.0
2007-03-29 14:00:00,42.69,42.71,42.64,42.69,72900.0,25.6358,25.6478,25.6058,25.6358,72900.0
2007-03-29 14:10:00,42.7,42.71,42.67,42.71,45900.0,25.6418,25.6478,25.6238,25.6478,45900.0
2007-03-29 14:20:00,42.7,42.74,42.69,42.72,36700.0,25.6418,25.6659,25.6358,25.6538,36700.0
2007-03-29 14:30:00,42.72,42.72,42.63,42.68,77800.0,25.6538,25.6538,25.5998,25.6298,77800.0
2007-03-29 14:40:00,42.69,42.79,42.69,42.74,39300.0,25.6358,25.6959,25.6358,25.6659,39300.0
2007-03-29 14:50:00,42.74,42.76,42.72,42.76,32000.0,25.6659,25.6779,25.6538,25.6779,32000.0
2007-03-29 15:00:00,42.76,42.79,42.75,42.76,50200.0,25.6779,25.6959,25.6719,25.6779,50200.0
2007-03-29 15:10:00,42.76,42.85,42.76,42.82,82900.0,25.6779,25.7319,25.6779,25.7139,82900.0
2007-03-29 15:20:00,42.83,42.87,42.8,42.82,44000.0,25.7199,25.7439,25.7019,25.7139,44000.0
2007-03-29 15:30:00,42.82,42.91,42.82,42.89,80900.0,25.7139,25.7679,25.7139,25.7559,80900.0
2007-03-29 15:40:00,42.9,42.97,42.89,42.96,79300.0,25.7619,25.804,25.7559,25.798,79300.0
2007-03-29 15:50:00,42.96,42.97,42.89,42.91,112500.0,25.798,25.804,25.7559,25.7679,112500.0
2007-03-30 09:30:00,42.85,42.95,42.79,42.79,57200.0,25.7319,25.792,25.6959,25.6959,57200.0
2007-03-30 09:40:00,42.78,43.28,42.76,43.14,49900.0,25.6899,25.9901,25.6779,25.9061,49900.0
2007-03-30 09:50:00,43.14,43.14,43.09,43.14,34600.0,25.9061,25.9061,25.876,25.9061,34600.0
2007-03-30 10:00:00,43.14,43.19,43.02,43.06,67900.0,25.9061,25.9361,25.834,25.858,67900.0
2007-03-30 10:10:00,43.06,43.12,43.04,43.05,76800.0,25.858,25.894,25.846,25.852,76800.0
2007-03-30 10:20:00,43.05,43.07,42.99,43.06,30000.0,25.852,25.864,25.816,25.858,30000.0
2007-03-30 10:30:00,43.06,43.12,43.01,43.08,82500.0,25.858,25.894,25.828,25.87,82500.0
2007-03-30 10:40:00,43.08,43.1,43.0,43.04,63000.0,25.87,25.882,25.822,25.846,63000.0
2007-03-30 10:50:00,43.03,43.05,42.97,42.99,38300.0,25.84,25.852,25.804,25.816,38300.0
2007-03-30 11:00:00,42.98,43.02,42.96,43.0,40800.0,25.81,25.834,25.798,25.822,40800.0
2007-03-30 11:10:00,42.99,43.0,42.85,42.85,29800.0,25.816,25.822,25.7319,25.7319,29800.0
2007-03-30 11:20:00,42.85,42.89,42.65,42.67,68800.0,25.7319,25.7559,25.6118,25.6238,68800.0
2007-03-30 11:30:00,42.67,42.77,42.67,42.75,49400.0,25.6238,25.6839,25.6238,25.6719,49400.0
2007-03-30 11:40:00,42.75,42.75,42.35,42.53,157200.0,25.6719,25.6719,25.4317,25.5397,157200.0
2007-03-30 11:50:00,42.53,42.84,42.52,42.79,133600.0,25.5397,25.7259,25.5337,25.6959,133600.0
2007-03-30 12:00:00,42.8,42.97,42.75,42.9,113100.0,25.7019,25.804,25.6719,25.7619,113100.0
2007-03-30 12:10:00,42.88,42.89,42.72,42.76,63200.0,25.7499,25.7559,25.6538,25.6779,63200.0
2007-03-30 12:20:00,42.76,42.76,42.67,42.73,45800.0,25.6779,25.6779,25.6238,25.6599,45800.0
2007-03-30 12:30:00,42.74,42.89,42.73,42.84,89500.0,25.6659,25.7559,25.6599,25.7259,89500.0
2007-03-30 12:40:00,42.83,42.83,42.75,42.81,35300.0,25.7199,25.7199,25.6719,25.7079,35300.0
2007-03-30 12:50:00,42.81,42.84,42.8,42.82,34000.0,25.7079,25.7259,25.7019,25.7139,34000.0
2007-03-30 13:00:00,42.82,42.89,42.81,42.83,61100.0,25.7139,25.7559,25.7079,25.7199,61100.0
2007-03-30 13:10:00,42.82,42.84,42.82,42.82,23100.0,25.7139,25.7259,25.7139,25.7139,23100.0
2007-03-30 13:20:00,42.82,42.83,42.77,42.81,31000.0,25.7139,25.7199,25.6839,25.7079,31000.0
2007-03-30 13:30:00,42.82,42.85,42.78,42.81,32300.0,25.7139,25.7319,25.6899,25.7079,32300.0
2007-03-30 13:40:00,42.81,42.85,42.76,42.79,39600.0,25.7079,25.7319,25.6779,25.6959,39600.0
2007-03-30 13:50:00,42.8,42.84,42.8,42.82,70600.0,25.7019,25.7259,25.7019,25.7139,70600.0
2007-03-30 14:00:00,42.82,42.86,42.81,42.81,29000.0,25.7139,25.7379,25.7079,25.7079,29000.0
2007-03-30 14:10:00,42.81,42.88,42.81,42.83,30800.0,25.7079,25.7499,25.7079,25.7199,30800.0
2007-03-30 14:20:00,42.82,42.95,42.82,42.94,36900.0,25.7139,25.792,25.7139,25.786,36900.0
2007-03-30 14:30:00,42.94,43.01,42.94,43.01,64500.0,25.786,25.828,25.786,25.828,64500.0
2007-03-30 14:40:00,43.0,43.06,42.99,43.05,61500.0,25.822,25.858,25.816,25.852,61500.0
2007-03-30 14:50:00,43.07,43.15,43.05,43.08,171100.0,25.864,25.9121,25.852,25.87,171100.0
2007-03-30 15:00:00,43.08,43.1,43.02,43.03,55400.0,25.87,25.882,25.834,25.84,55400.0
2007-03-30 15:10:00,43.03,43.05,42.99,43.05,37600.0,25.84,25.852,25.816,25.852,37600.0
2007-03-30 15:20:00,43.06,43.11,43.05,43.08,72200.0,25.858,25.888,25.852,25.87,72200.0
2007-03-30 15:30:00,43.08,43.11,43.03,43.03,154200.0,25.87,25.888,25.84,25.84,154200.0
2007-03-30 15:40:00,43.03,43.13,43.03,43.12,102700.0,25.84,25.9001,25.84,25.894,102700.0
2007-03-30 15:50:00,43.11,43.12,43.01,43.05,178900.0,25.888,25.894,25.828,25.852,178900.0
2007-04-02 09:30:00,43.09,43.25,43.02,43.22,78700.0,25.876,25.9721,25.834,25.9541,78700.0
2007-04-02 09:40:00,43.23,43.3,43.21,43.23,82900.0,25.9601,26.0021,25.9481,25.9601,82900.0
2007-04-02 09:50:00,43.23,43.27,43.2,43.2,39100.0,25.9601,25.9841,25.9421,25.9421,39100.0
2007-04-02 10:00:00,43.2,43.21,43.0,43.05,119200.0,25.9421,25.9481,25.822,25.852,119200.0
2007-04-02 10:10:00,43.05,43.07,42.96,43.01,77000.0,25.852,25.864,25.798,25.828,77000.0
2007-04-02 10:20:00,43.01,43.03,42.94,43.0,36900.0,25.828,25.84,25.786,25.822,36900.0
2007-04-02 10:30:00,43.01,43.06,42.96,42.97,78300.0,25.828,25.858,25.798,25.804,78300.0
2007-04-02 10:40:00,42.97,43.04,42.94,43.03,63300.0,25.804,25.846,25.786,25.84,63300.0
2007-04-02 10:50:00,43.03,43.21,42.99,43.18,54300.0,25.84,25.9481,25.816,25.9301,54300.0
2007-04-02 11:00:00,43.19,43.2,43.13,43.18,37100.0,25.9361,25.9421,25.9001,25.9301,37100.0
2007-04-02 11:10:00,43.17,43.18,43.11,43.11,28700.0,25.9241,25.9301,25.888,25.888,28700.0
2007-04-02 11:20:00,43.11,43.12,43.06,43.12,20200.0,25.888,25.894,25.858,25.894,20200.0
2007-04-02 11:30:00,43.11,43.12,43.08,43.08,17300.0,25.888,25.894,25.87,25.87,17300.0
2007-04-02 11:40:00,43.08,43.08,42.96,42.96,41600.0,25.87,25.87,25.798,25.798,41600.0
2007-04-02 11:50:00,42.96,42.96,42.89,42.89,29200.0,25.798,25.798,25.7559,25.7559,29200.0
2007-04-02 12:00:00,42.9,42.91,42.84,42.84,64500.0,25.7619,25.7679,25.7259,25.7259,64500.0
2007-04-02 12:10:00,42.84,42.86,42.8,42.83,51800.0,25.7259,25.7379,25.7019,25.7199,51800.0
2007-04-02 12:20:00,42.84,42.88,42.82,42.82,29200.0,25.7259,25.7499,25.7139,25.7139,29200.0
2007-04-02 12:30:00,42.83,42.85,42.81,42.81,27200.0,25.7199,25.7319,25.7079,25.7079,27200.0
2007-04-02 12:40:00,42.82,42.84,42.81,42.83,13100.0,25.7139,25.7259,25.7079,25.7199,13100.0
2007-04-02 12:50:00,42.83,42.83,42.76,42.77,39400.0,25.7199,25.7199,25.6779,25.6839,39400.0
2007-04-02 13:00:00,42.77,42.79,42.75,42.76,31700.0,25.6839,25.6959,25.6719,25.6779,31700.0
2007-04-02 13:10:00,42.76,42.79,42.72,42.74,56200.0,25.6779,25.6959,25.6538,25.6659,56200.0
2007-04-02 13:20:00,42.74,42.74,42.68,42.69,71200.0,25.6659,25.6659,25.6298,25.6358,71200.0
2007-04-02 13:30:00,42.68,42.69,42.59,42.66,95600.0,25.6298,25.6358,25.5758,25.6178,95600.0
2007-04-02 13:40:00,42.66,42.66,42.59,42.62,35500.0,25.6178,25.6178,25.5758,25.5938,35500.0
2007-04-02 13:50:00,42.61,42.66,42.61,42.65,49800.0,25.5878,25.6178,25.5878,25.6118,49800.0
2007-04-02 14:00:00,42.66,42.66,42.53,42.56,59600.0,25.6178,25.6178,25.5397,25.5578,59600.0
2007-04-02 14:10:00,42.57,42.61,42.55,42.61,38400.0,25.5638,25.5878,25.5518,25.5878,38400.0
2007-04-02 14:20:00,42.61,42.74,42.61,42.7,53200.0,25.5878,25.6659,25.5878,25.6418,53200.0
2007-04-02 14:30:00,42.7,42.75,42.69,42.73,31600.0,25.6418,25.6719,25.6358,25.6599,31600.0
2007-04-02 14:40:00,42.73,42.76,42.65,42.66,53900.0,25.6599,25.6779,25.6118,25.6178,53900.0
2007-04-02 14:50:00,42.66,42.7,42.65,42.69,28900.0,25.6178,25.6418,25.6118,25.6358,28900.0
2007-04-02 15:00:00,42.7,42.76,42.7,42.76,69200.0,25.6418,25.6779,25.6418,25.6779,69200.0
2007-04-02 15:10:00,42.74,42.87,42.74,42.83,70200.0,25.6659,25.7439,25.6659,25.7199,70200.0
2007-04-02 15:20:00,42.83,42.84,42.73,42.76,48900.0,25.7199,25.7259,25.6599,25.6779,48900.0
2007-04-02 15:30:00,42.76,42.78,42.7,42.72,94300.0,25.6779,25.6899,25.6418,25.6538,94300.0
2007-04-02 15:40:00,42.73,42.76,42.69,42.72,65600.0,25.6599,25.6779,25.6358,25.6538,65600.0
2007-04-02 15:50:00,42.73,42.76,42.67,42.74,292700.0,25.6599,25.6779,25.6238,25.6659,292700.0
2007-04-03 09:30:00,42.84,42.99,42.82,42.96,68300.0,25.7259,25.816,25.7139,25.798,68300.0
2007-04-03 09:40:00,42.96,42.97,42.82,42.88,77500.0,25.798,25.804,25.7139,25.7499,77500.0
2007-04-03 09:50:00,42.87,42.91,42.8,42.82,44900.0,25.7439,25.7679,25.7019,25.7139,44900.0
2007-04-03 10:00:00,42.82,43.0,42.82,42.97,66800.0,25.7139,25.822,25.7139,25.804,66800.0
2007-04-03 10:10:00,42.97,42.98,42.95,42.95,20900.0,25.804,25.81,25.792,25.792,20900.0
2007-04-03 10:20:00,42.95,42.95,42.9,42.9,21600.0,25.792,25.792,25.7619,25.7619,21600.0
2007-04-03 10:30:00,42.9,42.99,42.9,42.97,39400.0,25.7619,25.816,25.7619,25.804,39400.0
2007-04-03 10:40:00,42.96,43.09,42.94,43.05,54800.0,25.798,25.876,25.786,25.852,54800.0
2007-04-03 10:50:00,43.04,43.05,43.0,43.04,23000.0,25.846,25.852,25.822,25.846,23000.0
2007-04-03 11:00:00,43.03,43.03,43.01,43.02,34700.0,25.84,25.84,25.828,25.834,34700.0
2007-04-03 11:10:00,43.02,43.04,42.94,42.98,49300.0,25.834,25.846,25.786,25.81,49300.0
2007-04-03 11:20:00,42.97,43.01,42.96,43.0,47800.0,25.804,25.828,25.798,25.822,47800.0
2007-04-03 11:30:00,43.0,43.0,42.96,42.96,16900.0,25.822,25.822,25.798,25.798,16900.0
2007-04-03 11:40:00,42.96,42.97,42.95,42.96,23600.0,25.798,25.804,25.792,25.798,23600.0
2007-04-03 11:50:00,42.95,42.97,42.95,42.97,40000.0,25.792,25.804,25.792,25.804,40000.0
2007-04-03 12:00:00,42.97,42.97,42.93,42.93,35400.0,25.804,25.804,25.78,25.78,35400.0
2007-04-03 12:10:00,42.93,42.93,42.9,42.9,14100.0,25.78,25.78,25.7619,25.7619,14100.0
2007-04-03 12:20:00,42.9,42.91,42.88,42.88,22400.0,25.7619,25.7679,25.7499,25.7499,22400.0
2007-04-03 12:30:00,42.89,42.93,42.87,42.92,31000.0,25.7559,25.78,25.7439,25.7739,31000.0
2007-04-03 12:40:00,42.92,42.92,42.87,42.87,22800.0,25.7739,25.7739,25.7439,25.7439,22800.0
2007-04-03 12:50:00,42.87,42.89,42.86,42.86,25800.0,25.7439,25.7559,25.7379,25.7379,25800.0
2007-04-03 13:00:00,42.86,42.88,42.84,42.87,34200.0,25.7379,25.7499,25.7259,25.7439,34200.0
2007-04-03 13:10:00,42.88,42.88,42.86,42.86,17000.0,25.7499,25.7499,25.7379,25.7379,17000.0
2007-04-03 13:20:00,42.86,42.88,42.85,42.87,46200.0,25.7379,25.7499,25.7319,25.7439,46200.0
2007-04-03 13:30:00,42.86,42.87,42.83,42.83,43900.0,25.7379,25.7439,25.7199,25.7199,43900.0
2007-04-03 13:40:00,42.84,42.88,42.83,42.85,49300.0,25.7259,25.7499,25.7199,25.7319,49300.0
2007-04-03 13:50:00,42.85,42.89,42.84,42.86,28700.0,25.7319,25.7559,25.7259,25.7379,28700.0
2007-04-03 14:00:00,42.85,42.86,42.79,42.8,83100.0,25.7319,25.7379,25.6959,25.7019,83100.0
2007-04-03 14:10:00,42.8,42.8,42.74,42.77,67300.0,25.7019,25.7019,25.6659,25.6839,67300.0
2007-04-03 14:20:00,42.76,42.8,42.74,42.79,60000.0,25.6779,25.7019,25.6659,25.6959,60000.0
2007-04-03 14:30:00,42.8,42.81,42.79,42.8,34600.0,25.7019,25.7079,25.6959,25.7019,34600.0
2007-04-03 14:40:00,42.8,42.82,42.79,42.79,60200.0,25.7019,25.7139,25.6959,25.6959,60200.0
2007-04-03 14:50:00,42.8,42.81,42.76,42.76,46000.0,25.7019,25.7079,25.6779,25.6779,46000.0
2007-04-03 15:00:00,42.76,42.81,42.76,42.79,42900.0,25.6779,25.7079,25.6779,25.6959,42900.0
2007-04-03 15:10:00,42.79,42.8,42.73,42.75,69300.0,25.6959,25.7019,25.6599,25.6719,69300.0
2007-04-03 15:20:00,42.76,42.8,42.73,42.78,96300.0,25.6779,25.7019,25.6599,25.6899,96300.0
2007-04-03 15:30:00,42.77,42.8,42.74,42.76,90800.0,25.6839,25.7019,25.6659,25.6779,90800.0
2007-04-03 15:40:00,42.76,42.8,42.74,42.77,100200.0,25.6779,25.7019,25.6659,25.6839,100200.0
2007-04-03 15:50:00,42.78,42.8,42.75,42.75,128300.0,25.6899,25.7019,25.6719,25.6719,128300.0
2007-04-04 09:30:00,42.85,42.85,42.75,42.85,44500.0,25.7319,25.7319,25.6719,25.7319,44500.0
2007-04-04 09:40:00,42.85,42.9,42.79,42.8,40900.0,25.7319,25.7619,25.6959,25.7019,40900.0
2007-04-04 09:50:00,42.81,42.87,42.81,42.85,26300.0,25.7079,25.7439,25.7079,25.7319,26300.0
2007-04-04 10:00:00,42.85,42.88,42.75,42.81,75700.0,25.7319,25.7499,25.6719,25.7079,75700.0
2007-04-04 10:10:00,42.81,42.89,42.8,42.86,33600.0,25.7079,25.7559,25.7019,25.7379,33600.0
2007-04-04 10:20:00,42.87,42.9,42.85,42.86,52900.0,25.7439,25.7619,25.7319,25.7379,52900.0
2007-04-04 10:30:00,42.87,42.89,42.67,42.69,86100.0,25.7439,25.7559,25.6238,25.6358,86100.0
2007-04-04 10:40:00,42.69,42.73,42.63,42.66,66700.0,25.6358,25.6599,25.5998,25.6178,66700.0
2007-04-04 10:50:00,42.66,42.7,42.65,42.69,24800.0,25.6178,25.6418,25.6118,25.6358,24800.0
2007-04-04 11:00:00,42.68,42.75,42.68,42.75,36600.0,25.6298,25.6719,25.6298,25.6719,36600.0
2007-04-04 11:10:00,42.75,42.77,42.72,42.72,45800.0,25.6719,25.6839,25.6538,25.6538,45800.0
2007-04-04 11:20:00,42.73,42.75,42.71,42.74,24500.0,25.6599,25.6719,25.6478,25.6659,24500.0
2007-04-04 11:30:00,42.74,42.77,42.7,42.71,55500.0,25.6659,25.6839,25.6418,25.6478,55500.0
2007-04-04 11:40:00,42.71,42.71,42.68,42.7,27600.0,25.6478,25.6478,25.6298,25.6418,27600.0
2007-04-04 11:50:00,42.7,42.74,42.7,42.74,27900.0,25.6418,25.6659,25.6418,25.6659,27900.0
2007-04-04 12:00:00,42.74,42.75,42.73,42.73,32000.0,25.6659,25.6719,25.6599,25.6599,32000.0
2007-04-04 12:10:00,42.73,42.76,42.7,42.76,47400.0,25.6599,25.6779,25.6418,25.6779,47400.0
2007-04-04 12:20:00,42.76,42.78,42.74,42.74,47000.0,25.6779,25.6899,25.6659,25.6659,47000.0
2007-04-04 12:30:00,42.75,42.76,42.73,42.75,13800.0,25.6719,25.6779,25.6599,25.6719,13800.0
2007-04-04 12:40:00,42.75,42.8,42.75,42.79,16700.0,25.6719,25.7019,25.6719,25.6959,16700.0
2007-04-04 12:50:00,42.79,42.8,42.77,42.8,27600.0,25.6959,25.7019,25.6839,25.7019,27600.0
2007-04-04 13:00:00,42.8,42.8,42.71,42.78,38600.0,25.7019,25.7019,25.6478,25.6899,38600.0
2007-04-04 13:10:00,42.78,42.8,42.77,42.77,13900.0,25.6899,25.7019,25.6839,25.6839,13900.0
2007-04-04 13:20:00,42.76,42.77,42.69,42.7,26600.0,25.6779,25.6839,25.6358,25.6418,26600.0
2007-04-04 13:30:00,42.7,42.7,42.67,42.68,37400.0,25.6418,25.6418,25.6238,25.6298,37400.0
2007-04-04 13:40:00,42.68,42.7,42.63,42.7,27600.0,25.6298,25.6418,25.5998,25.6418,27600.0
2007-04-04 13:50:00,42.7,42.73,42.69,42.72,26100.0,25.6418,25.6599,25.6358,25.6538,26100.0
2007-04-04 14:00:00,42.72,42.72,42.69,42.71,23500.0,25.6538,25.6538,25.6358,25.6478,23500.0
2007-04-04 14:10:00,42.71,42.75,42.7,42.74,31400.0,25.6478,25.6719,25.6418,25.6659,31400.0
2007-04-04 14:20:00,42.73,42.79,42.71,42.76,32600.0,25.6599,25.6959,25.6478,25.6779,32600.0
2007-04-04 14:30:00,42.76,42.8,42.73,42.78,41600.0,25.6779,25.7019,25.6599,25.6899,41600.0
2007-04-04 14:40:00,42.78,42.8,42.73,42.75,36300.0,25.6899,25.7019,25.6599,25.6719,36300.0
2007-04-04 14:50:00,42.74,42.74,42.7,42.71,40100.0,25.6659,25.6659,25.6418,25.6478,40100.0
2007-04-04 15:00:00,42.71,42.71,42.64,42.67,66800.0,25.6478,25.6478,25.6058,25.6238,66800.0
2007-04-04 15:10:00,42.67,42.79,42.67,42.79,67600.0,25.6238,25.6959,25.6238,25.6959,67600.0
2007-04-04 15:20:00,42.78,42.8,42.73,42.77,55100.0,25.6899,25.7019,25.6599,25.6839,55100.0
2007-04-04 15:30:00,42.78,42.8,42.73,42.75,106200.0,25.6899,25.7019,25.6599,25.6719,106200.0
2007-04-04 15:40:00,42.75,42.76,42.66,42.67,90800.0,25.6719,25.6779,25.6178,25.6238,90800.0
2007-04-04 15:50:00,42.67,42.72,42.65,42.69,181100.0,25.6238,25.6538,25.6118,25.6358,181100.0
2007-04-05 09:30:00,42.5,42.7,42.36,42.48,100000.0,25.5217,25.6418,25.4377,25.5097,100000.0
2007-04-05 09:40:00,42.51,42.53,42.45,42.49,31800.0,25.5277,25.5397,25.4917,25.5157,31800.0
2007-04-05 09:50:00,42.49,42.52,42.46,42.49,40700.0,25.5157,25.5337,25.4977,25.5157,40700.0
2007-04-05 10:00:00,42.49,42.5,42.44,42.47,25500.0,25.5157,25.5217,25.4857,25.5037,25500.0
2007-04-05 10:10:00,42.47,42.47,42.42,42.43,31700.0,25.5037,25.5037,25.4737,25.4797,31700.0
2007-04-05 10:20:00,42.44,42.46,42.43,42.43,28600.0,25.4857,25.4977,25.4797,25.4797,28600.0
2007-04-05 10:30:00,42.44,42.45,42.42,42.42,30200.0,25.4857,25.4917,25.4737,25.4737,30200.0
2007-04-05 10:40:00,42.41,42.56,42.41,42.55,64000.0,25.4677,25.5578,25.4677,25.5518,64000.0
2007-04-05 10:50:00,42.55,42.62,42.55,42.61,45100.0,25.5518,25.5938,25.5518,25.5878,45100.0
2007-04-05 11:00:00,42.62,42.62,42.55,42.57,61200.0,25.5938,25.5938,25.5518,25.5638,61200.0
2007-04-05 11:10:00,42.57,42.6,42.51,42.51,41700.0,25.5638,25.5818,25.5277,25.5277,41700.0
2007-04-05 11:20:00,42.52,42.55,42.51,42.52,26000.0,25.5337,25.5518,25.5277,25.5337,26000.0
2007-04-05 11:30:00,42.51,42.52,42.5,42.5,51700.0,25.5277,25.5337,25.5217,25.5217,51700.0
2007-04-05 11:40:00,42.51,42.53,42.47,42.47,54300.0,25.5277,25.5397,25.5037,25.5037,54300.0
2007-04-05 11:50:00,42.48,42.53,42.44,42.5,34100.0,25.5097,25.5397,25.4857,25.5217,34100.0
2007-04-05 12:00:00,42.51,42.63,42.51,42.63,42500.0,25.5277,25.5998,25.5277,25.5998,42500.0
2007-04-05 12:10:00,42.62,42.63,42.6,42.61,29000.0,25.5938,25.5998,25.5818,25.5878,29000.0
2007-04-05 12:20:00,42.62,42.63,42.59,42.6,25000.0,25.5938,25.5998,25.5758,25.5818,25000.0
2007-04-05 12:30:00,42.6,42.6,42.58,42.58,23200.0,25.5818,25.5818,25.5698,25.5698,23200.0
2007-04-05 12:40:00,42.57,42.6,42.57,42.6,24300.0,25.5638,25.5818,25.5638,25.5818,24300.0
2007-04-05 12:50:00,42.6,42.6,42.58,42.59,13200.0,25.5818,25.5818,25.5698,25.5758,13200.0
2007-04-05 13:00:00,42.59,42.6,42.57,42.59,19500.0,25.5758,25.5818,25.5638,25.5758,19500.0
2007-04-05 13:10:00,42.58,42.61,42.58,42.61,44500.0,25.5698,25.5878,25.5698,25.5878,44500.0
2007-04-05 13:20:00,42.61,42.61,42.59,42.6,15800.0,25.5878,25.5878,25.5758,25.5818,15800.0
2007-04-05 13:30:00,42.6,42.6,42.58,42.59,14100.0,25.5818,25.5818,25.5698,25.5758,14100.0
2007-04-05 13:40:00,42.6,42.6,42.59,42.6,26900.0,25.5818,25.5818,25.5758,25.5818,26900.0
2007-04-05 13:50:00,42.6,42.61,42.58,42.61,39500.0,25.5818,25.5878,25.5698,25.5878,39500.0
2007-04-05 14:00:00,42.61,42.61,42.59,42.6,17200.0,25.5878,25.5878,25.5758,25.5818,17200.0
2007-04-05 14:10:00,42.59,42.67,42.59,42.67,36600.0,25.5758,25.6238,25.5758,25.6238,36600.0
2007-04-05 14:20:00,42.67,42.69,42.63,42.68,41900.0,25.6238,25.6358,25.5998,25.6298,41900.0
2007-04-05 14:30:00,42.68,42.77,42.68,42.69,65300.0,25.6298,25.6839,25.6298,25.6358,65300.0
2007-04-05 14:40:00,42.7,42.76,42.68,42.75,57600.0,25.6418,25.6779,25.6298,25.6719,57600.0
2007-04-05 14:50:00,42.75,42.76,42.69,42.7,56800.0,25.6719,25.6779,25.6358,25.6418,56800.0
2007-04-05 15:00:00,42.7,42.74,42.68,42.74,47400.0,25.6418,25.6659,25.6298,25.6659,47400.0
2007-04-05 15:10:00,42.74,42.75,42.72,42.75,49500.0,25.6659,25.6719,25.6538,25.6719,49500.0
2007-04-05 15:20:00,42.74,42.76,42.74,42.75,50800.0,25.6659,25.6779,25.6659,25.6719,50800.0
2007-04-05 15:30:00,42.75,42.77,42.72,42.73,87900.0,25.6719,25.6839,25.6538,25.6599,87900.0
2007-04-05 15:40:00,42.74,42.79,42.74,42.77,64500.0,25.6659,25.6959,25.6659,25.6839,64500.0
2007-04-05 15:50:00,42.78,42.8,42.76,42.78,100900.0,25.6899,25.7019,25.6779,25.6899,100900.0
2007-04-09 09:30:00,42.73,42.87,42.63,42.86,107700.0,25.6599,25.7439,25.5998,25.7379,107700.0
2007-04-09 09:40:00,42.85,42.85,42.72,42.82,37900.0,25.7319,25.7319,25.6538,25.7139,37900.0
2007-04-09 09:50:00,42.83,42.9,42.8,42.8,21900.0,25.7199,25.7619,25.7019,25.7019,21900.0
2007-04-09 10:00:00,42.8,42.92,42.8,42.8,35100.0,25.7019,25.7739,25.7019,25.7019,35100.0
2007-04-09 10:10:00,42.8,42.83,42.78,42.83,35000.0,25.7019,25.7199,25.6899,25.7199,35000.0
2007-04-09 10:20:00,42.83,42.83,42.8,42.81,13500.0,25.7199,25.7199,25.7019,25.7079,13500.0
2007-04-09 10:30:00,42.8,42.81,42.78,42.81,18000.0,25.7019,25.7079,25.6899,25.7079,18000.0
2007-04-09 10:40:00,42.8,42.86,42.8,42.83,29500.0,25.7019,25.7379,25.7019,25.7199,29500.0
2007-04-09 10:50:00,42.83,42.86,42.83,42.84,10700.0,25.7199,25.7379,25.7199,25.7259,10700.0
2007-04-09 11:00:00,42.84,42.88,42.8,42.81,30300.0,25.7259,25.7499,25.7019,25.7079,30300.0
2007-04-09 11:10:00,42.81,42.87,42.8,42.87,22500.0,25.7079,25.7439,25.7019,25.7439,22500.0
2007-04-09 11:20:00,42.87,42.87,42.85,42.86,7100.0,25.7439,25.7439,25.7319,25.7379,7100.0
2007-04-09 11:30:00,42.86,42.93,42.86,42.9,30000.0,25.7379,25.78,25.7379,25.7619,30000.0
2007-04-09 11:40:00,42.91,42.96,42.9,42.94,31900.0,25.7679,25.798,25.7619,25.786,31900.0
2007-04-09 11:50:00,42.93,42.99,42.9,42.96,42800.0,25.78,25.816,25.7619,25.798,42800.0
2007-04-09 12:00:00,42.95,42.98,42.95,42.95,16500.0,25.792,25.81,25.792,25.792,16500.0
2007-04-09 12:10:00,42.96,42.97,42.95,42.96,14300.0,25.798,25.804,25.792,25.798,14300.0
2007-04-09 12:20:00,42.97,43.03,42.95,42.99,61300.0,25.804,25.84,25.792,25.816,61300.0
2007-04-09 12:30:00,42.99,42.99,42.97,42.98,31000.0,25.816,25.816,25.804,25.81,31000.0
2007-04-09 12:40:00,42.98,42.99,42.95,42.96,25900.0,25.81,25.816,25.792,25.798,25900.0
2007-04-09 12:50:00,42.95,42.96,42.93,42.93,13300.0,25.792,25.798,25.78,25.78,13300.0
2007-04-09 13:00:00,42.93,42.94,42.91,42.93,16900.0,25.78,25.786,25.7679,25.78,16900.0
2007-04-09 13:10:00,42.93,42.93,42.83,42.84,29700.0,25.78,25.78,25.7199,25.7259,29700.0
2007-04-09 13:20:00,42.84,42.87,42.84,42.85,22100.0,25.7259,25.7439,25.7259,25.7319,22100.0
2007-04-09 13:30:00,42.85,42.85,42.83,42.83,11500.0,25.7319,25.7319,25.7199,25.7199,11500.0
2007-04-09 13:40:00,42.84,42.84,42.82,42.82,11100.0,25.7259,25.7259,25.7139,25.7139,11100.0
2007-04-09 13:50:00,42.82,42.83,42.79,42.79,16900.0,25.7139,25.7199,25.6959,25.6959,16900.0
2007-04-09 14:00:00,42.79,42.79,42.7,42.74,40800.0,25.6959,25.6959,25.6418,25.6659,40800.0
2007-04-09 14:10:00,42.74,42.76,42.73,42.76,16500.0,25.6659,25.6779,25.6599,25.6779,16500.0
2007-04-09 14:20:00,42.75,42.76,42.74,42.76,28900.0,25.6719,25.6779,25.6659,25.6779,28900.0
2007-04-09 14:30:00,42.77,42.8,42.75,42.79,21000.0,25.6839,25.7019,25.6719,25.6959,21000.0
2007-04-09 14:40:00,42.79,42.79,42.74,42.74,25700.0,25.6959,25.6959,25.6659,25.6659,25700.0
2007-04-09 14:50:00,42.75,42.84,42.74,42.82,33800.0,25.6719,25.7259,25.6659,25.7139,33800.0
2007-04-09 15:00:00,42.83,42.85,42.8,42.8,30200.0,25.7199,25.7319,25.7019,25.7019,30200.0
2007-04-09 15:10:00,42.79,42.82,42.76,42.81,27400.0,25.6959,25.7139,25.6779,25.7079,27400.0
2007-04-09 15:20:00,42.81,42.81,42.75,42.75,27000.0,25.7079,25.7079,25.6719,25.6719,27000.0
2007-04-09 15:30:00,42.75,42.82,42.75,42.8,37900.0,25.6719,25.7139,25.6719,25.7019,37900.0
2007-04-09 15:40:00,42.81,42.81,42.75,42.76,34100.0,25.7079,25.7079,25.6719,25.6779,34100.0
2007-04-09 15:50:00,42.76,42.77,42.73,42.75,38300.0,25.6779,25.6839,25.6599,25.6719,38300.0
2007-04-10 09:30:00,42.55,42.75,42.55,42.67,46300.0,25.5518,25.6719,25.5518,25.6238,46300.0
2007-04-10 09:40:00,42.62,42.64,42.53,42.57,35200.0,25.5938,25.6058,25.5397,25.5638,35200.0
2007-04-10 09:50:00,42.57,42.67,42.57,42.62,27600.0,25.5638,25.6238,25.5638,25.5938,27600.0
2007-04-10 10:00:00,42.62,42.65,42.56,42.56,40900.0,25.5938,25.6118,25.5578,25.5578,40900.0
2007-04-10 10:10:00,42.58,42.72,42.56,42.7,60200.0,25.5698,25.6538,25.5578,25.6418,60200.0
2007-04-10 10:20:00,42.71,42.74,42.69,42.73,21300.0,25.6478,25.6659,25.6358,25.6599,21300.0
2007-04-10 10:30:00,42.73,42.74,42.7,42.72,25100.0,25.6599,25.6659,25.6418,25.6538,25100.0
2007-04-10 10:40:00,42.72,42.73,42.69,42.7,24200.0,25.6538,25.6599,25.6358,25.6418,24200.0
2007-04-10 10:50:00,42.71,42.74,42.62,42.63,58200.0,25.6478,25.6659,25.5938,25.5998,58200.0
2007-04-10 11:00:00,42.62,42.64,42.57,42.58,38000.0,25.5938,25.6058,25.5638,25.5698,38000.0
2007-04-10 11:10:00,42.58,42.59,42.53,42.55,33500.0,25.5698,25.5758,25.5397,25.5518,33500.0
2007-04-10 11:20:00,42.54,42.61,42.54,42.6,26000.0,25.5458,25.5878,25.5458,25.5818,26000.0
2007-04-10 11:30:00,42.6,42.64,42.47,42.48,62500.0,25.5818,25.6058,25.5037,25.5097,62500.0
2007-04-10 11:40:00,42.48,42.49,42.45,42.47,26900.0,25.5097,25.5157,25.4917,25.5037,26900.0
2007-04-10 11:50:00,42.46,42.46,42.4,42.42,31300.0,25.4977,25.4977,25.4617,25.4737,31300.0
2007-04-10 12:00:00,42.42,42.47,42.38,42.45,29200.0,25.4737,25.5037,25.4497,25.4917,29200.0
2007-04-10 12:10:00,42.45,42.46,42.39,42.4,67300.0,25.4917,25.4977,25.4557,25.4617,67300.0
2007-04-10 12:20:00,42.39,42.4,42.33,42.35,86500.0,25.4557,25.4617,25.4196,25.4317,86500.0
2007-04-10 12:30:00,42.35,42.38,42.32,42.38,37000.0,25.4317,25.4497,25.4136,25.4497,37000.0
2007-04-10 12:40:00,42.37,42.39,42.35,42.39,33600.0,25.4437,25.4557,25.4317,25.4557,33600.0
2007-04-10 12:50:00,42.39,42.4,42.37,42.38,34000.0,25.4557,25.4617,25.4437,25.4497,34000.0
2007-04-10 13:00:00,42.39,42.43,42.39,42.43,17200.0,25.4557,25.4797,25.4557,25.4797,17200.0
2007-04-10 13:10:00,42.44,42.48,42.43,42.48,32100.0,25.4857,25.5097,25.4797,25.5097,32100.0
2007-04-10 13:20:00,42.47,42.51,42.46,42.5,81200.0,25.5037,25.5277,25.4977,25.5217,81200.0
2007-04-10 13:30:00,42.51,42.54,42.47,42.54,21500.0,25.5277,25.5458,25.5037,25.5458,21500.0
2007-04-10 13:40:00,42.55,42.56,42.54,42.55,45000.0,25.5518,25.5578,25.5458,25.5518,45000.0
2007-04-10 13:50:00,42.56,42.56,42.54,42.55,25600.0,25.5578,25.5578,25.5458,25.5518,25600.0
2007-04-10 14:00:00,42.55,42.58,42.55,42.57,19000.0,25.5518,25.5698,25.5518,25.5638,19000.0
2007-04-10 14:10:00,42.58,42.6,42.58,42.6,15700.0,25.5698,25.5818,25.5698,25.5818,15700.0
2007-04-10 14:20:00,42.59,42.6,42.48,42.51,258800.0,25.5758,25.5818,25.5097,25.5277,258800.0
2007-04-10 14:30:00,42.51,42.54,42.47,42.52,32000.0,25.5277,25.5458,25.5037,25.5337,32000.0
2007-04-10 14:40:00,42.52,42.54,42.45,42.47,47000.0,25.5337,25.5458,25.4917,25.5037,47000.0
2007-04-10 14:50:00,42.47,42.54,42.47,42.54,41400.0,25.5037,25.5458,25.5037,25.5458,41400.0
2007-04-10 15:00:00,42.54,42.58,42.53,42.56,25800.0,25.5458,25.5698,25.5397,25.5578,25800.0
2007-04-10 15:10:00,42.56,42.57,42.48,42.51,80300.0,25.5578,25.5638,25.5097,25.5277,80300.0
2007-04-10 15:20:00,42.51,42.61,42.51,42.61,83400.0,25.5277,25.5878,25.5277,25.5878,83400.0
2007-04-10 15:30:00,42.61,42.64,42.59,42.63,73900.0,25.5878,25.6058,25.5758,25.5998,73900.0
2007-04-10 15:40:00,42.63,42.63,42.6,42.61,84500.0,25.5998,25.5998,25.5818,25.5878,84500.0
2007-04-10 15:50:00,42.61,42.61,42.56,42.61,110600.0,25.5878,25.5878,25.5578,25.5878,110600.0
2007-04-11 09:30:00,42.62,42.69,42.55,42.63,55000.0,25.5938,25.6358,25.5518,25.5998,55000.0
2007-04-11 09:40:00,42.65,42.7,42.52,42.56,76400.0,25.6118,25.6418,25.5337,25.5578,76400.0
2007-04-11 09:50:00,42.56,42.58,42.5,42.53,29800.0,25.5578,25.5698,25.5217,25.5397,29800.0
2007-04-11 10:00:00,42.53,42.72,42.52,42.71,50300.0,25.5397,25.6538,25.5337,25.6478,50300.0
2007-04-11 10:10:00,42.69,42.69,42.5,42.53,35100.0,25.6358,25.6358,25.5217,25.5397,35100.0
2007-04-11 10:20:00,42.51,42.52,42.42,42.44,24600.0,25.5277,25.5337,25.4737,25.4857,24600.0
2007-04-11 10:30:00,42.45,42.46,42.41,42.45,21200.0,25.4917,25.4977,25.4677,25.4917,21200.0
2007-04-11 10:40:00,42.44,42.44,42.3,42.37,65200.0,25.4857,25.4857,25.4016,25.4437,65200.0
2007-04-11 10:50:00,42.37,42.38,42.17,42.22,60600.0,25.4437,25.4497,25.3236,25.3536,60600.0
2007-04-11 11:00:00,42.23,42.28,42.2,42.25,36300.0,25.3596,25.3896,25.3416,25.3716,36300.0
2007-04-11 11:10:00,42.25,42.27,42.24,42.27,20700.0,25.3716,25.3836,25.3656,25.3836,20700.0
2007-04-11 11:20:00,42.27,42.3,42.24,42.25,27600.0,25.3836,25.4016,25.3656,25.3716,27600.0
2007-04-11 11:30:00,42.25,42.25,42.2,42.23,49600.0,25.3716,25.3716,25.3416,25.3596,49600.0
2007-04-11 11:40:00,42.22,42.23,42.2,42.21,29800.0,25.3536,25.3596,25.3416,25.3476,29800.0
2007-04-11 11:50:00,42.21,42.24,42.2,42.23,42200.0,25.3476,25.3656,25.3416,25.3596,42200.0
2007-04-11 12:00:00,42.24,42.26,42.22,42.25,72600.0,25.3656,25.3776,25.3536,25.3716,72600.0
2007-04-11 12:10:00,42.25,42.25,42.17,42.19,61800.0,25.3716,25.3716,25.3236,25.3356,61800.0
2007-04-11 12:20:00,42.19,42.2,42.15,42.16,71400.0,25.3356,25.3416,25.3116,25.3176,71400.0
2007-04-11 12:30:00,42.14,42.15,42.09,42.09,62600.0,25.3055,25.3116,25.2755,25.2755,62600.0
2007-04-11 12:40:00,42.08,42.13,42.08,42.12,30000.0,25.2695,25.2995,25.2695,25.2935,30000.0
2007-04-11 12:50:00,42.11,42.17,42.11,42.15,32600.0,25.2875,25.3236,25.2875,25.3116,32600.0
2007-04-11 13:00:00,42.16,42.23,42.12,42.22,45400.0,25.3176,25.3596,25.2935,25.3536,45400.0
2007-04-11 13:10:00,42.21,42.24,42.16,42.18,45900.0,25.3476,25.3656,25.3176,25.3296,45900.0
2007-04-11 13:20:00,42.19,42.24,42.15,42.24,55000.0,25.3356,25.3656,25.3116,25.3656,55000.0
2007-04-11 13:30:00,42.23,42.26,42.22,42.24,39600.0,25.3596,25.3776,25.3536,25.3656,39600.0
2007-04-11 13:40:00,42.25,42.26,42.17,42.2,56600.0,25.3716,25.3776,25.3236,25.3416,56600.0
2007-04-11 13:50:00,42.2,42.2,42.06,42.09,52600.0,25.3416,25.3416,25.2575,25.2755,52600.0
2007-04-11 14:00:00,42.08,42.08,41.92,41.97,124100.0,25.2695,25.2695,25.1734,25.2035,124100.0
2007-04-11 14:10:00,41.98,42.04,41.9,41.97,126500.0,25.2095,25.2455,25.1614,25.2035,126500.0
2007-04-11 14:20:00,41.96,41.97,41.85,41.88,114000.0,25.1975,25.2035,25.1314,25.1494,114000.0
2007-04-11 14:30:00,41.87,41.93,41.82,41.92,94400.0,25.1434,25.1794,25.1134,25.1734,94400.0
2007-04-11 14:40:00,41.92,41.96,41.89,41.95,50300.0,25.1734,25.1975,25.1554,25.1915,50300.0
2007-04-11 14:50:00,41.95,42.01,41.95,41.96,72000.0,25.1915,25.2275,25.1915,25.1975,72000.0
2007-04-11 15:00:00,41.95,41.99,41.94,41.96,58100.0,25.1915,25.2155,25.1854,25.1975,58100.0
2007-04-11 15:10:00,41.96,42.0,41.89,41.9,70200.0,25.1975,25.2215,25.1554,25.1614,70200.0
2007-04-11 15:20:00,41.9,42.0,41.88,41.91,84900.0,25.1614,25.2215,25.1494,25.1674,84900.0
2007-04-11 15:30:00,41.9,41.97,41.9,41.96,100700.0,25.1614,25.2035,25.1614,25.1975,100700.0
2007-04-11 15:40:00,41.96,41.96,41.87,41.88,126500.0,25.1975,25.1975,25.1434,25.1494,126500.0
2007-04-11 15:50:00,41.87,41.96,41.85,41.85,305200.0,25.1434,25.1975,25.1314,25.1314,305200.0
2007-04-12 09:30:00,42.68,42.68,41.85,42.07,174300.0,25.6298,25.6298,25.1314,25.2635,174300.0
2007-04-12 09:40:00,42.06,42.18,42.04,42.14,105900.0,25.2575,25.3296,25.2455,25.3055,105900.0
2007-04-12 09:50:00,42.16,42.17,42.06,42.08,68700.0,25.3176,25.3236,25.2575,25.2695,68700.0
2007-04-12 10:00:00,42.09,42.3,42.08,42.29,99500.0,25.2755,25.4016,25.2695,25.3956,99500.0
2007-04-12 10:10:00,42.29,42.3,42.17,42.22,79000.0,25.3956,25.4016,25.3236,25.3536,79000.0
2007-04-12 10:20:00,42.22,42.28,42.19,42.26,104500.0,25.3536,25.3896,25.3356,25.3776,104500.0
2007-04-12 10:30:00,42.26,42.34,42.24,42.27,116000.0,25.3776,25.4257,25.3656,25.3836,116000.0
2007-04-12 10:40:00,42.25,42.35,42.25,42.35,69400.0,25.3716,25.4317,25.3716,25.4317,69400.0
2007-04-12 10:50:00,42.35,42.36,42.33,42.35,44400.0,25.4317,25.4377,25.4196,25.4317,44400.0
2007-04-12 11:00:00,42.34,42.43,42.34,42.43,87900.0,25.4257,25.4797,25.4257,25.4797,87900.0
2007-04-12 11:10:00,42.43,42.44,42.32,42.35,81200.0,25.4797,25.4857,25.4136,25.4317,81200.0
2007-04-12 11:20:00,42.35,42.49,42.35,42.48,145800.0,25.4317,25.5157,25.4317,25.5097,145800.0
2007-04-12 11:30:00,42.49,42.49,42.38,42.39,98700.0,25.5157,25.5157,25.4497,25.4557,98700.0
2007-04-12 11:40:00,42.39,42.41,42.34,42.4,63000.0,25.4557,25.4677,25.4257,25.4617,63000.0
2007-04-12 11:50:00,42.4,42.46,42.39,42.45,37500.0,25.4617,25.4977,25.4557,25.4917,37500.0
2007-04-12 12:00:00,42.46,42.62,42.35,42.57,144300.0,25.4977,25.5938,25.4317,25.5638,144300.0
2007-04-12 12:10:00,42.57,42.58,42.47,42.5,60400.0,25.5638,25.5698,25.5037,25.5217,60400.0
2007-04-12 12:20:00,42.49,42.56,42.49,42.56,43500.0,25.5157,25.5578,25.5157,25.5578,43500.0
2007-04-12 12:30:00,42.56,42.57,42.54,42.56,45100.0,25.5578,25.5638,25.5458,25.5578,45100.0
2007-04-12 12:40:00,42.56,42.6,42.56,42.6,61100.0,25.5578,25.5818,25.5578,25.5818,61100.0
2007-04-12 12:50:00,42.59,42.66,42.59,42.62,79200.0,25.5758,25.6178,25.5758,25.5938,79200.0
2007-04-12 13:00:00,42.62,42.62,42.55,42.55,110300.0,25.5938,25.5938,25.5518,25.5518,110300.0
2007-04-12 13:10:00,42.56,42.56,42.48,42.51,85100.0,25.5578,25.5578,25.5097,25.5277,85100.0
2007-04-12 13:20:00,42.51,42.54,42.49,42.52,85800.0,25.5277,25.5458,25.5157,25.5337,85800.0
2007-04-12 13:30:00,42.52,42.62,42.52,42.62,78400.0,25.5337,25.5938,25.5337,25.5938,78400.0
2007-04-12 13:40:00,42.62,42.62,42.58,42.6,69500.0,25.5938,25.5938,25.5698,25.5818,69500.0
2007-04-12 13:50:00,42.6,42.61,42.56,42.56,63800.0,25.5818,25.5878,25.5578,25.5578,63800.0
2007-04-12 14:00:00,42.56,42.6,42.55,42.59,79900.0,25.5578,25.5818,25.5518,25.5758,79900.0
2007-04-12 14:10:00,42.59,42.62,42.55,42.6,86100.0,25.5758,25.5938,25.5518,25.5818,86100.0
2007-04-12 14:20:00,42.59,42.6,42.55,42.56,60100.0,25.5758,25.5818,25.5518,25.5578,60100.0
2007-04-12 14:30:00,42.56,42.6,42.52,42.57,91200.0,25.5578,25.5818,25.5337,25.5638,91200.0
2007-04-12 14:40:00,42.57,42.61,42.52,42.61,55000.0,25.5638,25.5878,25.5337,25.5878,55000.0
2007-04-12 14:50:00,42.62,42.66,42.61,42.61,44900.0,25.5938,25.6178,25.5878,25.5878,44900.0
2007-04-12 15:00:00,42.61,42.65,42.59,42.62,65700.0,25.5878,25.6118,25.5758,25.5938,65700.0
2007-04-12 15:10:00,42.62,42.62,42.55,42.59,124600.0,25.5938,25.5938,25.5518,25.5758,124600.0
2007-04-12 15:20:00,42.58,42.59,42.51,42.59,92500.0,25.5698,25.5758,25.5277,25.5758,92500.0
2007-04-12 15:30:00,42.59,42.67,42.59,42.66,66900.0,25.5758,25.6238,25.5758,25.6178,66900.0
2007-04-12 15:40:00,42.65,42.69,42.52,42.55,168700.0,25.6118,25.6358,25.5337,25.5518,168700.0
2007-04-12 15:50:00,42.55,42.62,42.53,42.6,227500.0,25.5518,25.5938,25.5397,25.5818,227500.0
2007-04-13 09:30:00,42.74,43.5,42.74,43.46,345400.0,25.6659,26.1222,25.6659,26.0982,345400.0
2007-04-13 09:40:00,43.45,43.67,43.35,43.67,200300.0,26.0922,26.2243,26.0322,26.2243,200300.0
2007-04-13 09:50:00,43.65,43.68,43.53,43.6,185500.0,26.2123,26.2303,26.1403,26.1823,185500.0
2007-04-13 10:00:00,43.6,43.65,43.47,43.56,205900.0,26.1823,26.2123,26.1042,26.1583,205900.0
2007-04-13 10:10:00,43.56,43.77,43.55,43.77,139100.0,26.1583,26.2844,26.1523,26.2844,139100.0
2007-04-13 10:20:00,43.77,43.79,43.7,43.73,119500.0,26.2844,26.2964,26.2423,26.2604,119500.0
2007-04-13 10:30:00,43.73,43.78,43.58,43.74,86900.0,26.2604,26.2904,26.1703,26.2664,86900.0
2007-04-13 10:40:00,43.75,43.76,43.5,43.5,105800.0,26.2724,26.2784,26.1222,26.1222,105800.0
2007-04-13 10:50:00,43.5,43.52,43.39,43.4,54200.0,26.1222,26.1343,26.0562,26.0622,54200.0
2007-04-13 11:00:00,43.4,43.4,43.3,43.33,75100.0,26.0622,26.0622,26.0021,26.0202,75100.0
2007-04-13 11:10:00,43.33,43.33,43.24,43.24,95900.0,26.0202,26.0202,25.9661,25.9661,95900.0
2007-04-13 11:20:00,43.25,43.27,43.22,43.27,77500.0,25.9721,25.9841,25.9541,25.9841,77500.0
2007-04-13 11:30:00,43.27,43.34,43.24,43.34,77300.0,25.9841,26.0262,25.9661,26.0262,77300.0
2007-04-13 11:40:00,43.35,43.37,43.3,43.3,56800.0,26.0322,26.0442,26.0021,26.0021,56800.0
2007-04-13 11:50:00,43.3,43.35,43.29,43.31,59000.0,26.0021,26.0322,25.9961,26.0081,59000.0
2007-04-13 12:00:00,43.3,43.32,43.25,43.25,60800.0,26.0021,26.0142,25.9721,25.9721,60800.0
2007-04-13 12:10:00,43.26,43.26,43.17,43.21,63900.0,25.9781,25.9781,25.9241,25.9481,63900.0
2007-04-13 12:20:00,43.2,43.26,43.18,43.24,106900.0,25.9421,25.9781,25.9301,25.9661,106900.0
2007-04-13 12:30:00,43.24,43.29,43.22,43.23,54800.0,25.9661,25.9961,25.9541,25.9601,54800.0
2007-04-13 12:40:00,43.24,43.27,43.23,43.26,64400.0,25.9661,25.9841,25.9601,25.9781,64400.0
2007-04-13 12:50:00,43.26,43.31,43.26,43.29,36600.0,25.9781,26.0081,25.9781,25.9961,36600.0
2007-04-13 13:00:00,43.3,43.3,43.26,43.28,45000.0,26.0021,26.0021,25.9781,25.9901,45000.0
2007-04-13 13:10:00,43.28,43.28,43.16,43.24,91700.0,25.9901,25.9901,25.9181,25.9661,91700.0
2007-04-13 13:20:00,43.23,43.27,43.23,43.24,31300.0,25.9601,25.9841,25.9601,25.9661,31300.0
2007-04-13 13:30:00,43.24,43.26,43.2,43.25,67400.0,25.9661,25.9781,25.9421,25.9721,67400.0
2007-04-13 13:40:00,43.25,43.26,43.19,43.19,42600.0,25.9721,25.9781,25.9361,25.9361,42600.0
2007-04-13 13:50:00,43.19,43.26,43.18,43.25,37400.0,25.9361,25.9781,25.9301,25.9721,37400.0
2007-04-13 14:00:00,43.25,43.27,43.2,43.2,78000.0,25.9721,25.9841,25.9421,25.9421,78000.0
2007-04-13 14:10:00,43.21,43.3,43.2,43.25,59900.0,25.9481,26.0021,25.9421,25.9721,59900.0
2007-04-13 14:20:00,43.26,43.26,43.18,43.25,62400.0,25.9781,25.9781,25.9301,25.9721,62400.0
2007-04-13 14:30:00,43.24,43.25,43.21,43.23,70700.0,25.9661,25.9721,25.9481,25.9601,70700.0
2007-04-13 14:40:00,43.24,43.25,43.2,43.22,73700.0,25.9661,25.9721,25.9421,25.9541,73700.0
2007-04-13 14:50:00,43.22,43.24,43.18,43.22,98900.0,25.9541,25.9661,25.9301,25.9541,98900.0
2007-04-13 15:00:00,43.22,43.25,43.2,43.2,95600.0,25.9541,25.9721,25.9421,25.9421,95600.0
2007-04-13 15:10:00,43.2,43.21,43.11,43.14,97000.0,25.9421,25.9481,25.888,25.9061,97000.0
2007-04-13 15:20:00,43.14,43.16,43.1,43.14,144900.0,25.9061,25.9181,25.882,25.9061,144900.0
2007-04-13 15:30:00,43.14,43.25,43.14,43.24,63800.0,25.9061,25.9721,25.9061,25.9661,63800.0
2007-04-13 15:40:00,43.24,43.26,43.19,43.21,78600.0,25.9661,25.9781,25.9361,25.9481,78600.0
2007-04-13 15:50:00,43.22,43.26,43.21,43.22,81900.0,25.9541,25.9781,25.9481,25.9541,81900.0
2007-04-16 09:30:00,43.5,43.5,43.25,43.5,97700.0,26.1222,26.1222,25.9721,26.1222,97700.0
2007-04-16 09:40:00,43.5,43.58,43.39,43.42,145700.0,26.1222,26.1703,26.0562,26.0742,145700.0
2007-04-16 09:50:00,43.43,43.57,43.37,43.57,87700.0,26.0802,26.1643,26.0442,26.1643,87700.0
2007-04-16 10:00:00,43.56,43.58,43.5,43.54,55900.0,26.1583,26.1703,26.1222,26.1463,55900.0
2007-04-16 10:10:00,43.54,43.56,43.52,43.55,58000.0,26.1463,26.1583,26.1343,26.1523,58000.0
2007-04-16 10:20:00,43.54,43.8,43.54,43.78,211500.0,26.1463,26.3024,26.1463,26.2904,211500.0
2007-04-16 10:30:00,43.76,43.76,43.65,43.73,183700.0,26.2784,26.2784,26.2123,26.2604,183700.0
2007-04-16 10:40:00,43.72,43.72,43.6,43.65,58400.0,26.2544,26.2544,26.1823,26.2123,58400.0
2007-04-16 10:50:00,43.63,43.66,43.58,43.59,121500.0,26.2003,26.2183,26.1703,26.1763,121500.0
2007-04-16 11:00:00,43.58,43.62,43.58,43.61,35000.0,26.1703,26.1943,26.1703,26.1883,35000.0
2007-04-16 11:10:00,43.6,43.68,43.59,43.68,78600.0,26.1823,26.2303,26.1763,26.2303,78600.0
2007-04-16 11:20:00,43.67,43.74,43.66,43.71,50500.0,26.2243,26.2664,26.2183,26.2484,50500.0
2007-04-16 11:30:00,43.71,43.74,43.67,43.7,65000.0,26.2484,26.2664,26.2243,26.2423,65000.0
2007-04-16 11:40:00,43.7,43.76,43.67,43.7,115200.0,26.2423,26.2784,26.2243,26.2423,115200.0
2007-04-16 11:50:00,43.68,43.74,43.68,43.72,53500.0,26.2303,26.2664,26.2303,26.2544,53500.0
2007-04-16 12:00:00,43.72,43.72,43.67,43.68,46100.0,26.2544,26.2544,26.2243,26.2303,46100.0
2007-04-16 12:10:00,43.68,43.69,43.66,43.68,38500.0,26.2303,26.2363,26.2183,26.2303,38500.0
2007-04-16 12:20:00,43.68,43.75,43.68,43.75,153700.0,26.2303,26.2724,26.2303,26.2724,153700.0
2007-04-16 12:30:00,43.75,43.81,43.69,43.7,129400.0,26.2724,26.3084,26.2363,26.2423,129400.0
2007-04-16 12:40:00,43.7,43.74,43.69,43.73,44000.0,26.2423,26.2664,26.2363,26.2604,44000.0
2007-04-16 12:50:00,43.74,43.74,43.66,43.68,46500.0,26.2664,26.2664,26.2183,26.2303,46500.0
2007-04-16 13:00:00,43.68,43.7,43.67,43.68,36500.0,26.2303,26.2423,26.2243,26.2303,36500.0
2007-04-16 13:10:00,43.68,43.7,43.68,43.69,35700.0,26.2303,26.2423,26.2303,26.2363,35700.0
2007-04-16 13:20:00,43.69,43.71,43.69,43.69,37300.0,26.2363,26.2484,26.2363,26.2363,37300.0
2007-04-16 13:30:00,43.69,43.71,43.66,43.68,40000.0,26.2363,26.2484,26.2183,26.2303,40000.0
2007-04-16 13:40:00,43.67,43.68,43.66,43.67,22200.0,26.2243,26.2303,26.2183,26.2243,22200.0
2007-04-16 13:50:00,43.66,43.67,43.61,43.62,64700.0,26.2183,26.2243,26.1883,26.1943,64700.0
2007-04-16 14:00:00,43.61,43.65,43.6,43.63,51800.0,26.1883,26.2123,26.1823,26.2003,51800.0
2007-04-16 14:10:00,43.63,43.71,43.62,43.71,77500.0,26.2003,26.2484,26.1943,26.2484,77500.0
2007-04-16 14:20:00,43.7,43.76,43.7,43.75,62900.0,26.2423,26.2784,26.2423,26.2724,62900.0
2007-04-16 14:30:00,43.74,43.77,43.74,43.76,34300.0,26.2664,26.2844,26.2664,26.2784,34300.0
2007-04-16 14:40:00,43.76,43.79,43.74,43.79,47500.0,26.2784,26.2964,26.2664,26.2964,47500.0
2007-04-16 14:50:00,43.78,43.81,43.77,43.78,24700.0,26.2904,26.3084,26.2844,26.2904,24700.0
2007-04-16 15:00:00,43.78,43.78,43.74,43.74,28400.0,26.2904,26.2904,26.2664,26.2664,28400.0
2007-04-16 15:10:00,43.74,43.76,43.72,43.76,67700.0,26.2664,26.2784,26.2544,26.2784,67700.0
2007-04-16 15:20:00,43.76,43.76,43.73,43.74,27600.0,26.2784,26.2784,26.2604,26.2664,27600.0
2007-04-16 15:30:00,43.73,43.76,43.7,43.7,66900.0,26.2604,26.2784,26.2423,26.2423,66900.0
2007-04-16 15:40:00,43.7,43.74,43.7,43.7,85900.0,26.2423,26.2664,26.2423,26.2423,85900.0
2007-04-16 15:50:00,43.7,43.79,43.7,43.75,123100.0,26.2423,26.2964,26.2423,26.2724,123100.0
2007-04-17 09:30:00,43.77,44.0,43.61,43.95,120100.0,26.2844,26.4225,26.1883,26.3925,120100.0
2007-04-17 09:40:00,43.96,43.99,43.88,43.93,126100.0,26.3985,26.4165,26.3504,26.3805,126100.0
2007-04-17 09:50:00,43.92,43.97,43.89,43.97,66400.0,26.3745,26.4045,26.3564,26.4045,66400.0
2007-04-17 10:00:00,43.97,44.13,43.96,44.12,109900.0,26.4045,26.5006,26.3985,26.4946,109900.0
2007-04-17 10:10:00,44.12,44.22,44.12,44.22,110200.0,26.4946,26.5546,26.4946,26.5546,110200.0
2007-04-17 10:20:00,44.21,44.22,44.15,44.16,62700.0,26.5486,26.5546,26.5126,26.5186,62700.0
2007-04-17 10:30:00,44.15,44.2,44.13,44.14,67200.0,26.5126,26.5426,26.5006,26.5066,67200.0
2007-04-17 10:40:00,44.15,44.18,44.12,44.17,97100.0,26.5126,26.5306,26.4946,26.5246,97100.0
2007-04-17 10:50:00,44.18,44.24,44.18,44.22,54600.0,26.5306,26.5666,26.5306,26.5546,54600.0
2007-04-17 11:00:00,44.22,44.22,44.19,44.19,47400.0,26.5546,26.5546,26.5366,26.5366,47400.0
2007-04-17 11:10:00,44.19,44.23,44.17,44.22,71300.0,26.5366,26.5606,26.5246,26.5546,71300.0
2007-04-17 11:20:00,44.22,44.23,44.17,44.18,55900.0,26.5546,26.5606,26.5246,26.5306,55900.0
2007-04-17 11:30:00,44.19,44.3,44.18,44.3,78200.0,26.5366,26.6027,26.5306,26.6027,78200.0
2007-04-17 11:40:00,44.29,44.34,44.23,44.23,79300.0,26.5966,26.6267,26.5606,26.5606,79300.0
2007-04-17 11:50:00,44.23,44.27,44.23,44.24,48300.0,26.5606,26.5846,26.5606,26.5666,48300.0
2007-04-17 12:00:00,44.24,44.3,44.24,44.27,74200.0,26.5666,26.6027,26.5666,26.5846,74200.0
2007-04-17 12:10:00,44.27,44.3,44.25,44.28,70700.0,26.5846,26.6027,26.5726,26.5906,70700.0
2007-04-17 12:20:00,44.28,44.3,44.26,44.26,60600.0,26.5906,26.6027,26.5786,26.5786,60600.0
2007-04-17 12:30:00,44.27,44.29,44.26,44.27,35800.0,26.5846,26.5966,26.5786,26.5846,35800.0
2007-04-17 12:40:00,44.27,44.28,44.24,44.24,44300.0,26.5846,26.5906,26.5666,26.5666,44300.0
2007-04-17 12:50:00,44.23,44.28,44.23,44.27,49900.0,26.5606,26.5906,26.5606,26.5846,49900.0
2007-04-17 13:00:00,44.27,44.29,44.24,44.24,43300.0,26.5846,26.5966,26.5666,26.5666,43300.0
2007-04-17 13:10:00,44.24,44.24,44.17,44.18,71200.0,26.5666,26.5666,26.5246,26.5306,71200.0
2007-04-17 13:20:00,44.19,44.29,44.17,44.29,88900.0,26.5366,26.5966,26.5246,26.5966,88900.0
2007-04-17 13:30:00,44.29,44.36,44.29,44.31,107700.0,26.5966,26.6387,26.5966,26.6087,107700.0
2007-04-17 13:40:00,44.3,44.35,44.27,44.35,76600.0,26.6027,26.6327,26.5846,26.6327,76600.0
2007-04-17 13:50:00,44.35,44.41,44.34,44.4,66400.0,26.6327,26.6687,26.6267,26.6627,66400.0
2007-04-17 14:00:00,44.39,44.45,44.37,44.45,93700.0,26.6567,26.6927,26.6447,26.6927,93700.0
2007-04-17 14:10:00,44.44,44.55,44.43,44.48,117200.0,26.6867,26.7528,26.6807,26.7107,117200.0
2007-04-17 14:20:00,44.48,44.54,44.47,44.51,90600.0,26.7107,26.7468,26.7047,26.7288,90600.0
2007-04-17 14:30:00,44.51,44.52,44.39,44.4,126000.0,26.7288,26.7348,26.6567,26.6627,126000.0
2007-04-17 14:40:00,44.39,44.5,44.39,44.47,104700.0,26.6567,26.7228,26.6567,26.7047,104700.0
2007-04-17 14:50:00,44.47,44.5,44.42,44.46,85700.0,26.7047,26.7228,26.6747,26.6987,85700.0
2007-04-17 15:00:00,44.46,44.48,44.41,44.44,87800.0,26.6987,26.7107,26.6687,26.6867,87800.0
2007-04-17 15:10:00,44.43,44.44,44.34,44.42,132200.0,26.6807,26.6867,26.6267,26.6747,132200.0
2007-04-17 15:20:00,44.41,44.42,44.33,44.35,103900.0,26.6687,26.6747,26.6207,26.6327,103900.0
2007-04-17 15:30:00,44.35,44.42,44.34,44.39,102200.0,26.6327,26.6747,26.6267,26.6567,102200.0
2007-04-17 15:40:00,44.4,44.4,44.33,44.35,104600.0,26.6627,26.6627,26.6207,26.6327,104600.0
2007-04-17 15:50:00,44.34,44.36,44.3,44.35,164700.0,26.6267,26.6387,26.6027,26.6327,164700.0
2007-04-18 09:30:00,44.15,44.37,44.0,44.26,53800.0,26.5126,26.6447,26.4225,26.5786,53800.0
2007-04-18 09:40:00,44.19,44.3,44.01,44.2,49800.0,26.5366,26.6027,26.4285,26.5426,49800.0
2007-04-18 09:50:00,44.2,44.28,44.14,44.22,59800.0,26.5426,26.5906,26.5066,26.5546,59800.0
2007-04-18 10:00:00,44.22,44.22,44.15,44.19,79600.0,26.5546,26.5546,26.5126,26.5366,79600.0
2007-04-18 10:10:00,44.19,44.31,44.14,44.3,82900.0,26.5366,26.6087,26.5066,26.6027,82900.0
2007-04-18 10:20:00,44.29,44.36,44.17,44.19,89500.0,26.5966,26.6387,26.5246,26.5366,89500.0
2007-04-18 10:30:00,44.18,44.24,44.13,44.14,93100.0,26.5306,26.5666,26.5006,26.5066,93100.0
2007-04-18 10:40:00,44.14,44.26,44.12,44.18,60000.0,26.5066,26.5786,26.4946,26.5306,60000.0
2007-04-18 10:50:00,44.18,44.18,44.04,44.07,82100.0,26.5306,26.5306,26.4465,26.4645,82100.0
2007-04-18 11:00:00,44.08,44.09,44.02,44.08,92000.0,26.4705,26.4765,26.4345,26.4705,92000.0
2007-04-18 11:10:00,44.08,44.2,44.08,44.17,60700.0,26.4705,26.5426,26.4705,26.5246,60700.0
2007-04-18 11:20:00,44.18,44.22,44.07,44.22,64700.0,26.5306,26.5546,26.4645,26.5546,64700.0
2007-04-18 11:30:00,44.22,44.23,44.08,44.08,50100.0,26.5546,26.5606,26.4705,26.4705,50100.0
2007-04-18 11:40:00,44.09,44.14,44.08,44.14,40900.0,26.4765,26.5066,26.4705,26.5066,40900.0
2007-04-18 11:50:00,44.14,44.14,44.11,44.12,15900.0,26.5066,26.5066,26.4886,26.4946,15900.0
2007-04-18 12:00:00,44.12,44.16,44.11,44.15,48300.0,26.4946,26.5186,26.4886,26.5126,48300.0
2007-04-18 12:10:00,44.15,44.22,44.15,44.21,46800.0,26.5126,26.5546,26.5126,26.5486,46800.0
2007-04-18 12:20:00,44.2,44.29,44.2,44.29,36400.0,26.5426,26.5966,26.5426,26.5966,36400.0
2007-04-18 12:30:00,44.29,44.32,44.28,44.3,35400.0,26.5966,26.6147,26.5906,26.6027,35400.0
2007-04-18 12:40:00,44.29,44.31,44.27,44.29,38700.0,26.5966,26.6087,26.5846,26.5966,38700.0
2007-04-18 12:50:00,44.29,44.35,44.29,44.33,47300.0,26.5966,26.6327,26.5966,26.6207,47300.0
2007-04-18 13:00:00,44.32,44.35,44.32,44.33,42400.0,26.6147,26.6327,26.6147,26.6207,42400.0
2007-04-18 13:10:00,44.33,44.35,44.33,44.35,29600.0,26.6207,26.6327,26.6207,26.6327,29600.0
2007-04-18 13:20:00,44.35,44.39,44.32,44.36,47500.0,26.6327,26.6567,26.6147,26.6387,47500.0
2007-04-18 13:30:00,44.37,44.37,44.27,44.31,54700.0,26.6447,26.6447,26.5846,26.6087,54700.0
2007-04-18 13:40:00,44.3,44.38,44.29,44.36,52800.0,26.6027,26.6507,26.5966,26.6387,52800.0
2007-04-18 13:50:00,44.36,44.36,44.31,44.35,39500.0,26.6387,26.6387,26.6087,26.6327,39500.0
2007-04-18 14:00:00,44.35,44.38,44.33,44.35,35300.0,26.6327,26.6507,26.6207,26.6327,35300.0
2007-04-18 14:10:00,44.36,44.47,44.36,44.47,39700.0,26.6387,26.7047,26.6387,26.7047,39700.0
2007-04-18 14:20:00,44.47,44.52,44.46,44.5,42400.0,26.7047,26.7348,26.6987,26.7228,42400.0
2007-04-18 14:30:00,44.5,44.51,44.42,44.43,41100.0,26.7228,26.7288,26.6747,26.6807,41100.0
2007-04-18 14:40:00,44.44,44.44,44.42,44.43,24500.0,26.6867,26.6867,26.6747,26.6807,24500.0
2007-04-18 14:50:00,44.42,44.45,44.41,44.43,50700.0,26.6747,26.6927,26.6687,26.6807,50700.0
2007-04-18 15:00:00,44.44,44.49,44.39,44.48,92000.0,26.6867,26.7168,26.6567,26.7107,92000.0
2007-04-18 15:10:00,44.48,44.49,44.44,44.46,62400.0,26.7107,26.7168,26.6867,26.6987,62400.0
2007-04-18 15:20:00,44.47,44.57,44.46,44.55,64600.0,26.7047,26.7648,26.6987,26.7528,64600.0
2007-04-18 15:30:00,44.55,44.62,44.53,44.59,120300.0,26.7528,26.7948,26.7408,26.7768,120300.0
2007-04-18 15:40:00,44.58,44.59,44.48,44.52,80700.0,26.7708,26.7768,26.7107,26.7348,80700.0
2007-04-18 15:50:00,44.51,44.53,44.44,44.46,204100.0,26.7288,26.7408,26.6867,26.6987,204100.0
2007-04-19 09:30:00,44.95,44.95,44.28,44.33,58900.0,26.993,26.993,26.5906,26.6207,58900.0
2007-04-19 09:40:00,44.32,44.56,44.3,44.56,90400.0,26.6147,26.7588,26.6027,26.7588,90400.0
2007-04-19 09:50:00,44.55,44.6,44.42,44.48,75000.0,26.7528,26.7828,26.6747,26.7107,75000.0
2007-04-19 10:00:00,44.47,44.58,44.42,44.46,80200.0,26.7047,26.7708,26.6747,26.6987,80200.0
2007-04-19 10:10:00,44.45,44.51,44.38,44.42,62500.0,26.6927,26.7288,26.6507,26.6747,62500.0
2007-04-19 10:20:00,44.43,44.5,44.39,44.41,71100.0,26.6807,26.7228,26.6567,26.6687,71100.0
2007-04-19 10:30:00,44.41,44.5,44.36,44.38,91800.0,26.6687,26.7228,26.6387,26.6507,91800.0
2007-04-19 10:40:00,44.39,44.42,44.34,44.41,31600.0,26.6567,26.6747,26.6267,26.6687,31600.0
2007-04-19 10:50:00,44.39,44.41,44.32,44.4,47900.0,26.6567,26.6687,26.6147,26.6627,47900.0
2007-04-19 11:00:00,44.41,44.42,44.29,44.3,37800.0,26.6687,26.6747,26.5966,26.6027,37800.0
2007-04-19 11:10:00,44.29,44.39,44.28,44.36,59800.0,26.5966,26.6567,26.5906,26.6387,59800.0
2007-04-19 11:20:00,44.35,44.35,44.25,44.28,48300.0,26.6327,26.6327,26.5726,26.5906,48300.0
2007-04-19 11:30:00,44.28,44.28,44.21,44.21,68800.0,26.5906,26.5906,26.5486,26.5486,68800.0
2007-04-19 11:40:00,44.22,44.25,44.2,44.24,45100.0,26.5546,26.5726,26.5426,26.5666,45100.0
2007-04-19 11:50:00,44.25,44.36,44.25,44.35,75800.0,26.5726,26.6387,26.5726,26.6327,75800.0
2007-04-19 12:00:00,44.35,44.37,44.3,44.37,55900.0,26.6327,26.6447,26.6027,26.6447,55900.0
2007-04-19 12:10:00,44.36,44.5,44.34,44.49,41900.0,26.6387,26.7228,26.6267,26.7168,41900.0
2007-04-19 12:20:00,44.5,44.5,44.47,44.49,29500.0,26.7228,26.7228,26.7047,26.7168,29500.0
2007-04-19 12:30:00,44.5,44.51,44.48,44.51,38700.0,26.7228,26.7288,26.7107,26.7288,38700.0
2007-04-19 12:40:00,44.5,44.59,44.5,44.59,35700.0,26.7228,26.7768,26.7228,26.7768,35700.0
2007-04-19 12:50:00,44.6,44.61,44.58,44.59,37100.0,26.7828,26.7888,26.7708,26.7768,37100.0
2007-04-19 13:00:00,44.58,44.62,44.58,44.61,38100.0,26.7708,26.7948,26.7708,26.7888,38100.0
2007-04-19 13:10:00,44.62,44.65,44.61,44.64,25600.0,26.7948,26.8128,26.7888,26.8068,25600.0
2007-04-19 13:20:00,44.65,44.65,44.61,44.62,26400.0,26.8128,26.8128,26.7888,26.7948,26400.0
2007-04-19 13:30:00,44.61,44.64,44.61,44.62,37100.0,26.7888,26.8068,26.7888,26.7948,37100.0
2007-04-19 13:40:00,44.63,44.67,44.6,44.67,77400.0,26.8008,26.8248,26.7828,26.8248,77400.0
2007-04-19 13:50:00,44.67,44.75,44.67,44.68,61100.0,26.8248,26.8729,26.8248,26.8308,61100.0
2007-04-19 14:00:00,44.69,44.69,44.61,44.61,44000.0,26.8369,26.8369,26.7888,26.7888,44000.0
2007-04-19 14:10:00,44.62,44.65,44.58,44.59,73400.0,26.7948,26.8128,26.7708,26.7768,73400.0
2007-04-19 14:20:00,44.59,44.6,44.49,44.55,48400.0,26.7768,26.7828,26.7168,26.7528,48400.0
2007-04-19 14:30:00,44.55,44.59,44.54,44.55,47500.0,26.7528,26.7768,26.7468,26.7528,47500.0
2007-04-19 14:40:00,44.56,44.59,44.55,44.55,43000.0,26.7588,26.7768,26.7528,26.7528,43000.0
2007-04-19 14:50:00,44.56,44.56,44.53,44.53,68200.0,26.7588,26.7588,26.7408,26.7408,68200.0
2007-04-19 15:00:00,44.55,44.55,44.46,44.51,72600.0,26.7528,26.7528,26.6987,26.7288,72600.0
2007-04-19 15:10:00,44.51,44.52,44.47,44.47,43100.0,26.7288,26.7348,26.7047,26.7047,43100.0
2007-04-19 15:20:00,44.48,44.53,44.48,44.49,76300.0,26.7107,26.7408,26.7107,26.7168,76300.0
2007-04-19 15:30:00,44.49,44.5,44.44,44.45,70700.0,26.7168,26.7228,26.6867,26.6927,70700.0
2007-04-19 15:40:00,44.45,44.5,44.43,44.46,122300.0,26.6927,26.7228,26.6807,26.6987,122300.0
2007-04-19 15:50:00,44.47,44.49,44.45,44.48,152800.0,26.7047,26.7168,26.6927,26.7107,152800.0
2007-04-20 09:30:00,44.95,45.2,44.49,45.13,897100.0,26.993,27.1431,26.7168,27.1011,897100.0
2007-04-20 09:40:00,45.12,45.29,45.05,45.19,119700.0,27.0951,27.1972,27.053,27.1371,119700.0
2007-04-20 09:50:00,45.18,45.19,45.01,45.01,87400.0,27.1311,27.1371,27.029,27.029,87400.0
2007-04-20 10:00:00,45.02,45.02,44.78,44.88,147200.0,27.035,27.035,26.8909,26.9509,147200.0
2007-04-20 10:10:00,44.88,44.95,44.87,44.91,60500.0,26.9509,26.993,26.9449,26.969,60500.0
2007-04-20 10:20:00,44.91,44.91,44.83,44.88,68400.0,26.969,26.969,26.9209,26.9509,68400.0
2007-04-20 10:30:00,44.88,44.92,44.8,44.83,42600.0,26.9509,26.975,26.9029,26.9209,42600.0
2007-04-20 10:40:00,44.84,44.86,44.78,44.82,30500.0,26.9269,26.9389,26.8909,26.9149,30500.0
2007-04-20 10:50:00,44.82,44.85,44.69,44.73,70200.0,26.9149,26.9329,26.8369,26.8609,70200.0
2007-04-20 11:00:00,44.72,44.84,44.7,44.84,84200.0,26.8549,26.9269,26.8429,26.9269,84200.0
2007-04-20 11:10:00,44.83,44.88,44.77,44.82,87600.0,26.9209,26.9509,26.8849,26.9149,87600.0
2007-04-20 11:20:00,44.82,44.87,44.8,44.86,37300.0,26.9149,26.9449,26.9029,26.9389,37300.0
2007-04-20 11:30:00,44.86,44.87,44.79,44.8,29000.0,26.9389,26.9449,26.8969,26.9029,29000.0
2007-04-20 11:40:00,44.8,44.86,44.79,44.8,57100.0,26.9029,26.9389,26.8969,26.9029,57100.0
2007-04-20 11:50:00,44.8,44.81,44.73,44.73,53900.0,26.9029,26.9089,26.8609,26.8609,53900.0
2007-04-20 12:00:00,44.73,44.87,44.73,44.86,74900.0,26.8609,26.9449,26.8609,26.9389,74900.0
2007-04-20 12:10:00,44.87,44.91,44.86,44.87,34300.0,26.9449,26.969,26.9389,26.9449,34300.0
2007-04-20 12:20:00,44.87,44.87,44.78,44.87,28700.0,26.9449,26.9449,26.8909,26.9449,28700.0
2007-04-20 12:30:00,44.87,44.9,44.75,44.77,37500.0,26.9449,26.963,26.8729,26.8849,37500.0
2007-04-20 12:40:00,44.78,44.85,44.77,44.82,25100.0,26.8909,26.9329,26.8849,26.9149,25100.0
2007-04-20 12:50:00,44.83,44.87,44.81,44.82,30100.0,26.9209,26.9449,26.9089,26.9149,30100.0
2007-04-20 13:00:00,44.82,44.85,44.8,44.81,23700.0,26.9149,26.9329,26.9029,26.9089,23700.0
2007-04-20 13:10:00,44.81,44.88,44.8,44.88,27000.0,26.9089,26.9509,26.9029,26.9509,27000.0
2007-04-20 13:20:00,44.88,44.93,44.85,44.88,46600.0,26.9509,26.981,26.9329,26.9509,46600.0
2007-04-20 13:30:00,44.88,44.89,44.82,44.85,37200.0,26.9509,26.957,26.9149,26.9329,37200.0
2007-04-20 13:40:00,44.83,44.84,44.79,44.8,29000.0,26.9209,26.9269,26.8969,26.9029,29000.0
2007-04-20 13:50:00,44.8,44.81,44.73,44.73,26600.0,26.9029,26.9089,26.8609,26.8609,26600.0
2007-04-20 14:00:00,44.74,44.77,44.69,44.76,63000.0,26.8669,26.8849,26.8369,26.8789,63000.0
2007-04-20 14:10:00,44.76,44.81,44.71,44.81,20800.0,26.8789,26.9089,26.8489,26.9089,20800.0
2007-04-20 14:20:00,44.81,44.81,44.77,44.77,14600.0,26.9089,26.9089,26.8849,26.8849,14600.0
2007-04-20 14:30:00,44.77,44.84,44.76,44.84,37700.0,26.8849,26.9269,26.8789,26.9269,37700.0
2007-04-20 14:40:00,44.84,44.89,44.84,44.89,63700.0,26.9269,26.957,26.9269,26.957,63700.0
2007-04-20 14:50:00,44.88,44.88,44.84,44.84,45700.0,26.9509,26.9509,26.9269,26.9269,45700.0
2007-04-20 15:00:00,44.84,44.87,44.81,44.82,47600.0,26.9269,26.9449,26.9089,26.9149,47600.0
2007-04-20 15:10:00,44.82,44.86,44.82,44.83,39500.0,26.9149,26.9389,26.9149,26.9209,39500.0
2007-04-20 15:20:00,44.83,44.87,44.81,44.85,39500.0,26.9209,26.9449,26.9089,26.9329,39500.0
2007-04-20 15:30:00,44.85,44.88,44.85,44.86,50400.0,26.9329,26.9509,26.9329,26.9389,50400.0
2007-04-20 15:40:00,44.86,44.95,44.86,44.91,63300.0,26.9389,26.993,26.9389,26.969,63300.0
2007-04-20 15:50:00,44.91,45.02,44.89,44.96,194100.0,26.969,27.035,26.957,26.999,194100.0
2007-04-23 09:30:00,44.99,45.22,44.89,45.14,76700.0,27.017,27.1551,26.957,27.1071,76700.0
2007-04-23 09:40:00,45.14,45.17,45.08,45.15,51100.0,27.1071,27.1251,27.0711,27.1131,51100.0
2007-04-23 09:50:00,45.15,45.3,45.15,45.25,45900.0,27.1131,27.2032,27.1131,27.1731,45900.0
2007-04-23 10:00:00,45.24,45.24,45.13,45.19,40000.0,27.1671,27.1671,27.1011,27.1371,40000.0
2007-04-23 10:10:00,45.2,45.23,45.11,45.11,68400.0,27.1431,27.1611,27.0891,27.0891,68400.0
2007-04-23 10:20:00,45.11,45.13,45.01,45.04,50000.0,27.0891,27.1011,27.029,27.047,50000.0
2007-04-23 10:30:00,45.05,45.08,45.03,45.03,36500.0,27.053,27.0711,27.041,27.041,36500.0
2007-04-23 10:40:00,45.04,45.06,45.0,45.05,36200.0,27.047,27.059,27.023,27.053,36200.0
2007-04-23 10:50:00,45.05,45.07,44.97,45.03,48900.0,27.053,27.065,27.005,27.041,48900.0
2007-04-23 11:00:00,45.03,45.06,44.95,44.98,56100.0,27.041,27.059,26.993,27.011,56100.0
2007-04-23 11:10:00,44.97,45.01,44.96,45.0,29500.0,27.005,27.029,26.999,27.023,29500.0
2007-04-23 11:20:00,45.01,45.08,44.99,45.03,59900.0,27.029,27.0711,27.017,27.041,59900.0
2007-04-23 11:30:00,45.03,45.08,44.93,44.96,53200.0,27.041,27.0711,26.981,26.999,53200.0
2007-04-23 11:40:00,44.96,45.05,44.91,45.01,46500.0,26.999,27.053,26.969,27.029,46500.0
2007-04-23 11:50:00,45.01,45.08,45.0,45.07,34500.0,27.029,27.0711,27.023,27.065,34500.0
2007-04-23 12:00:00,45.08,45.12,45.01,45.01,31000.0,27.0711,27.0951,27.029,27.029,31000.0
2007-04-23 12:10:00,45.02,45.09,45.02,45.06,17600.0,27.035,27.0771,27.035,27.059,17600.0
2007-04-23 12:20:00,45.04,45.14,45.04,45.13,32500.0,27.047,27.1071,27.047,27.1011,32500.0
2007-04-23 12:30:00,45.13,45.14,45.05,45.11,36300.0,27.1011,27.1071,27.053,27.0891,36300.0
2007-04-23 12:40:00,45.12,45.16,45.12,45.14,22300.0,27.0951,27.1191,27.0951,27.1071,22300.0
2007-04-23 12:50:00,45.15,45.18,45.14,45.18,25600.0,27.1131,27.1311,27.1071,27.1311,25600.0
2007-04-23 13:00:00,45.18,45.2,45.17,45.18,32200.0,27.1311,27.1431,27.1251,27.1311,32200.0
2007-04-23 13:10:00,45.17,45.17,45.12,45.15,16400.0,27.1251,27.1251,27.0951,27.1131,16400.0
2007-04-23 13:20:00,45.16,45.18,45.13,45.14,20000.0,27.1191,27.1311,27.1011,27.1071,20000.0
2007-04-23 13:30:00,45.13,45.15,45.1,45.11,24500.0,27.1011,27.1131,27.0831,27.0891,24500.0
2007-04-23 13:40:00,45.11,45.14,45.02,45.03,37900.0,27.0891,27.1071,27.035,27.041,37900.0
2007-04-23 13:50:00,45.03,45.04,44.96,45.0,28200.0,27.041,27.047,26.999,27.023,28200.0
2007-04-23 14:00:00,44.98,45.03,44.96,44.96,56100.0,27.011,27.041,26.999,26.999,56100.0
2007-04-23 14:10:00,44.97,45.02,44.95,44.97,43900.0,27.005,27.035,26.993,27.005,43900.0
2007-04-23 14:20:00,44.99,44.99,44.94,44.97,39500.0,27.017,27.017,26.987,27.005,39500.0
2007-04-23 14:30:00,44.97,45.05,44.94,45.04,43800.0,27.005,27.053,26.987,27.047,43800.0
2007-04-23 14:40:00,45.03,45.07,45.02,45.07,19800.0,27.041,27.065,27.035,27.065,19800.0
2007-04-23 14:50:00,45.07,45.07,45.04,45.05,23500.0,27.065,27.065,27.047,27.053,23500.0
2007-04-23 15:00:00,45.05,45.06,45.0,45.03,65100.0,27.053,27.059,27.023,27.041,65100.0
2007-04-23 15:10:00,45.01,45.11,45.01,45.08,50300.0,27.029,27.0891,27.029,27.0711,50300.0
2007-04-23 15:20:00,45.08,45.13,45.03,45.13,30800.0,27.0711,27.1011,27.041,27.1011,30800.0
2007-04-23 15:30:00,45.12,45.13,45.09,45.11,39600.0,27.0951,27.1011,27.0771,27.0891,39600.0
2007-04-23 15:40:00,45.1,45.11,45.0,45.02,62800.0,27.0831,27.0891,27.023,27.035,62800.0
2007-04-23 15:50:00,45.01,45.07,44.92,45.01,197300.0,27.029,27.065,26.975,27.029,197300.0
2007-04-24 09:30:00,44.99,45.39,44.96,45.28,99900.0,27.017,27.2572,26.999,27.1912,99900.0
2007-04-24 09:40:00,45.28,45.31,45.03,45.13,108200.0,27.1912,27.2092,27.041,27.1011,108200.0
2007-04-24 09:50:00,45.13,45.18,45.04,45.17,42700.0,27.1011,27.1311,27.047,27.1251,42700.0
2007-04-24 10:00:00,45.18,45.18,44.92,44.94,74900.0,27.1311,27.1311,26.975,26.987,74900.0
2007-04-24 10:10:00,44.95,45.05,44.92,44.93,88700.0,26.993,27.053,26.975,26.981,88700.0
2007-04-24 10:20:00,44.94,44.97,44.9,44.97,83800.0,26.987,27.005,26.963,27.005,83800.0
2007-04-24 10:30:00,44.96,44.97,44.91,44.91,60100.0,26.999,27.005,26.969,26.969,60100.0
2007-04-24 10:40:00,44.92,44.96,44.9,44.91,69500.0,26.975,26.999,26.963,26.969,69500.0
2007-04-24 10:50:00,44.91,44.93,44.87,44.88,38800.0,26.969,26.981,26.9449,26.9509,38800.0
2007-04-24 11:00:00,44.88,44.96,44.86,44.91,44800.0,26.9509,26.999,26.9389,26.969,44800.0
2007-04-24 11:10:00,44.92,45.0,44.88,44.9,51400.0,26.975,27.023,26.9509,26.963,51400.0
2007-04-24 11:20:00,44.92,44.94,44.89,44.94,78800.0,26.975,26.987,26.957,26.987,78800.0
2007-04-24 11:30:00,44.95,45.0,44.95,44.97,36800.0,26.993,27.023,26.993,27.005,36800.0
2007-04-24 11:40:00,44.97,44.99,44.95,44.96,35800.0,27.005,27.017,26.993,26.999,35800.0
2007-04-24 11:50:00,44.97,45.0,44.95,44.98,38800.0,27.005,27.023,26.993,27.011,38800.0
2007-04-24 12:00:00,44.98,45.1,44.98,45.1,72700.0,27.011,27.0831,27.011,27.0831,72700.0
2007-04-24 12:10:00,45.1,45.13,45.08,45.1,28300.0,27.0831,27.1011,27.0711,27.0831,28300.0
2007-04-24 12:20:00,45.11,45.15,45.1,45.12,19300.0,27.0891,27.1131,27.0831,27.0951,19300.0
2007-04-24 12:30:00,45.13,45.14,45.11,45.11,25300.0,27.1011,27.1071,27.0891,27.0891,25300.0
2007-04-24 12:40:00,45.12,45.13,45.0,45.02,49500.0,27.0951,27.1011,27.023,27.035,49500.0
2007-04-24 12:50:00,45.02,45.06,45.0,45.03,53800.0,27.035,27.059,27.023,27.041,53800.0
2007-04-24 13:00:00,45.03,45.04,44.98,45.02,34500.0,27.041,27.047,27.011,27.035,34500.0
2007-04-24 13:10:00,45.02,45.02,44.95,44.95,42400.0,27.035,27.035,26.993,26.993,42400.0
2007-04-24 13:20:00,44.95,44.95,44.92,44.94,23100.0,26.993,26.993,26.975,26.987,23100.0
2007-04-24 13:30:00,44.94,45.02,44.93,44.99,25200.0,26.987,27.035,26.981,27.017,25200.0
2007-04-24 13:40:00,44.99,45.03,44.97,44.98,30800.0,27.017,27.041,27.005,27.011,30800.0
2007-04-24 13:50:00,44.99,44.99,44.92,44.92,49400.0,27.017,27.017,26.975,26.975,49400.0
2007-04-24 14:00:00,44.94,44.98,44.9,44.95,48000.0,26.987,27.011,26.963,26.993,48000.0
2007-04-24 14:10:00,44.96,45.11,44.96,45.1,57000.0,26.999,27.0891,26.999,27.0831,57000.0
2007-04-24 14:20:00,45.1,45.11,45.02,45.03,35400.0,27.0831,27.0891,27.035,27.041,35400.0
2007-04-24 14:30:00,45.03,45.03,44.98,45.03,35500.0,27.041,27.041,27.011,27.041,35500.0
2007-04-24 14:40:00,45.03,45.04,44.99,45.03,41800.0,27.041,27.047,27.017,27.041,41800.0
2007-04-24 14:50:00,45.04,45.06,45.02,45.05,30300.0,27.047,27.059,27.035,27.053,30300.0
2007-04-24 15:00:00,45.06,45.09,45.03,45.09,44400.0,27.059,27.0771,27.041,27.0771,44400.0
2007-04-24 15:10:00,45.1,45.15,45.08,45.13,60600.0,27.0831,27.1131,27.0711,27.1011,60600.0
2007-04-24 15:20:00,45.13,45.16,45.11,45.12,61300.0,27.1011,27.1191,27.0891,27.0951,61300.0
2007-04-24 15:30:00,45.11,45.15,45.11,45.11,44500.0,27.0891,27.1131,27.0891,27.0891,44500.0
2007-04-24 15:40:00,45.12,45.12,45.06,45.07,56800.0,27.0951,27.0951,27.059,27.065,56800.0
2007-04-24 15:50:00,45.07,45.1,45.05,45.07,95400.0,27.065,27.0831,27.053,27.065,95400.0
2007-04-25 09:30:00,45.34,45.5,45.26,45.43,128100.0,27.2272,27.3233,27.1791,27.2812,128100.0
2007-04-25 09:40:00,45.44,45.46,45.3,45.31,59400.0,27.2872,27.2992,27.2032,27.2092,59400.0
2007-04-25 09:50:00,45.31,45.38,45.25,45.27,69200.0,27.2092,27.2512,27.1731,27.1851,69200.0
2007-04-25 10:00:00,45.27,45.31,45.17,45.24,60800.0,27.1851,27.2092,27.1251,27.1671,60800.0
2007-04-25 10:10:00,45.26,45.26,45.05,45.11,48400.0,27.1791,27.1791,27.053,27.0891,48400.0
2007-04-25 10:20:00,45.11,45.22,45.1,45.15,42100.0,27.0891,27.1551,27.0831,27.1131,42100.0
2007-04-25 10:30:00,45.15,45.15,45.08,45.14,25900.0,27.1131,27.1131,27.0711,27.1071,25900.0
2007-04-25 10:40:00,45.13,45.14,45.06,45.1,79300.0,27.1011,27.1071,27.059,27.0831,79300.0
2007-04-25 10:50:00,45.1,45.12,45.05,45.08,60000.0,27.0831,27.0951,27.053,27.0711,60000.0
2007-04-25 11:00:00,45.08,45.2,45.07,45.18,70000.0,27.0711,27.1431,27.065,27.1311,70000.0
2007-04-25 11:10:00,45.17,45.18,45.06,45.1,73700.0,27.1251,27.1311,27.059,27.0831,73700.0
2007-04-25 11:20:00,45.1,45.2,45.1,45.18,110000.0,27.0831,27.1431,27.0831,27.1311,110000.0
2007-04-25 11:30:00,45.17,45.17,45.04,45.05,124800.0,27.1251,27.1251,27.047,27.053,124800.0
2007-04-25 11:40:00,45.05,45.12,45.04,45.1,54800.0,27.053,27.0951,27.047,27.0831,54800.0
2007-04-25 11:50:00,45.09,45.21,45.09,45.2,206700.0,27.0771,27.1491,27.0771,27.1431,206700.0
2007-04-25 12:00:00,45.21,45.21,45.1,45.1,24400.0,27.1491,27.1491,27.0831,27.0831,24400.0
2007-04-25 12:10:00,45.1,45.18,45.1,45.17,16200.0,27.0831,27.1311,27.0831,27.1251,16200.0
2007-04-25 12:20:00,45.17,45.18,45.1,45.11,15800.0,27.1251,27.1311,27.0831,27.0891,15800.0
2007-04-25 12:30:00,45.11,45.11,45.04,45.07,28000.0,27.0891,27.0891,27.047,27.065,28000.0
2007-04-25 12:40:00,45.06,45.16,45.06,45.16,82600.0,27.059,27.1191,27.059,27.1191,82600.0
2007-04-25 12:50:00,45.16,45.19,45.13,45.18,27100.0,27.1191,27.1371,27.1011,27.1311,27100.0
2007-04-25 13:00:00,45.19,45.19,45.17,45.17,5000.0,27.1371,27.1371,27.1251,27.1251,5000.0
2007-04-25 13:10:00,45.18,45.34,45.17,45.3,65600.0,27.1311,27.2272,27.1251,27.2032,65600.0
2007-04-25 13:20:00,45.3,45.3,45.17,45.17,24300.0,27.2032,27.2032,27.1251,27.1251,24300.0
2007-04-25 13:30:00,45.19,45.22,45.16,45.16,16700.0,27.1371,27.1551,27.1191,27.1191,16700.0
2007-04-25 13:40:00,45.15,45.18,45.14,45.15,21800.0,27.1131,27.1311,27.1071,27.1131,21800.0
2007-04-25 13:50:00,45.16,45.2,45.15,45.19,28900.0,27.1191,27.1431,27.1131,27.1371,28900.0
2007-04-25 14:00:00,45.18,45.22,45.15,45.2,45900.0,27.1311,27.1551,27.1131,27.1431,45900.0
2007-04-25 14:10:00,45.19,45.24,45.18,45.24,23900.0,27.1371,27.1671,27.1311,27.1671,23900.0
2007-04-25 14:20:00,45.24,45.26,45.22,45.26,11900.0,27.1671,27.1791,27.1551,27.1791,11900.0
2007-04-25 14:30:00,45.26,45.36,45.25,45.34,39600.0,27.1791,27.2392,27.1731,27.2272,39600.0
2007-04-25 14:40:00,45.34,45.39,45.33,45.35,37200.0,27.2272,27.2572,27.2212,27.2332,37200.0
2007-04-25 14:50:00,45.35,45.44,45.33,45.42,109600.0,27.2332,27.2872,27.2212,27.2752,109600.0
2007-04-25 15:00:00,45.44,45.49,45.43,45.47,61600.0,27.2872,27.3173,27.2812,27.3053,61600.0
2007-04-25 15:10:00,45.47,45.47,45.41,45.42,30600.0,27.3053,27.3053,27.2692,27.2752,30600.0
2007-04-25 15:20:00,45.41,45.47,45.38,45.47,53500.0,27.2692,27.3053,27.2512,27.3053,53500.0
2007-04-25 15:30:00,45.47,45.51,45.46,45.51,67000.0,27.3053,27.3293,27.2992,27.3293,67000.0
2007-04-25 15:40:00,45.5,45.52,45.43,45.43,60700.0,27.3233,27.3353,27.2812,27.2812,60700.0
2007-04-25 15:50:00,45.44,45.47,45.39,45.44,131900.0,27.2872,27.3053,27.2572,27.2872,131900.0
2007-04-26 09:30:00,46.1,46.49,46.01,46.34,335700.0,27.6836,27.9178,27.6295,27.8277,335700.0
2007-04-26 09:40:00,46.35,46.73,46.23,46.4,259300.0,27.8337,28.0619,27.7616,27.8637,259300.0
2007-04-26 09:50:00,46.42,46.42,46.16,46.25,123400.0,27.8757,27.8757,27.7196,27.7737,123400.0
2007-04-26 10:00:00,46.27,46.28,46.17,46.26,86700.0,27.7857,27.7917,27.7256,27.7797,86700.0
2007-04-26 10:10:00,46.27,46.37,46.27,46.33,83900.0,27.7857,27.8457,27.7857,27.8217,83900.0
2007-04-26 10:20:00,46.32,46.39,46.23,46.35,106900.0,27.8157,27.8577,27.7616,27.8337,106900.0
2007-04-26 10:30:00,46.34,46.44,46.33,46.39,95200.0,27.8277,27.8877,27.8217,27.8577,95200.0
2007-04-26 10:40:00,46.39,46.53,46.34,46.52,119700.0,27.8577,27.9418,27.8277,27.9358,119700.0
2007-04-26 10:50:00,46.52,46.75,46.52,46.74,122900.0,27.9358,28.0739,27.9358,28.0679,122900.0
2007-04-26 11:00:00,46.74,46.82,46.7,46.77,107200.0,28.0679,28.1159,28.0439,28.0859,107200.0
2007-04-26 11:10:00,46.77,46.87,46.76,46.82,90500.0,28.0859,28.146,28.0799,28.1159,90500.0
2007-04-26 11:20:00,46.82,46.86,46.71,46.86,132400.0,28.1159,28.14,28.0499,28.14,132400.0
2007-04-26 11:30:00,46.85,46.95,46.85,46.95,115200.0,28.134,28.194,28.134,28.194,115200.0
2007-04-26 11:40:00,46.95,47.02,46.94,47.0,113400.0,28.194,28.236,28.188,28.224,113400.0
2007-04-26 11:50:00,46.99,47.11,46.98,47.09,126800.0,28.218,28.2901,28.212,28.2781,126800.0
2007-04-26 12:00:00,47.09,47.14,47.0,47.02,119300.0,28.2781,28.3081,28.224,28.236,119300.0
2007-04-26 12:10:00,47.03,47.07,47.02,47.07,75300.0,28.242,28.2661,28.236,28.2661,75300.0
2007-04-26 12:20:00,47.07,47.14,47.06,47.12,68800.0,28.2661,28.3081,28.2601,28.2961,68800.0
2007-04-26 12:30:00,47.12,47.18,47.11,47.18,60900.0,28.2961,28.3321,28.2901,28.3321,60900.0
2007-04-26 12:40:00,47.17,47.23,47.15,47.21,94400.0,28.3261,28.3622,28.3141,28.3501,94400.0
2007-04-26 12:50:00,47.22,47.25,47.2,47.2,117400.0,28.3561,28.3742,28.3441,28.3441,117400.0
2007-04-26 13:00:00,47.2,47.22,47.19,47.19,115000.0,28.3441,28.3561,28.3381,28.3381,115000.0
2007-04-26 13:10:00,47.19,47.21,47.18,47.2,97000.0,28.3381,28.3501,28.3321,28.3441,97000.0
2007-04-26 13:20:00,47.2,47.24,47.16,47.19,193800.0,28.3441,28.3682,28.3201,28.3381,193800.0
2007-04-26 13:30:00,47.2,47.21,47.16,47.17,85900.0,28.3441,28.3501,28.3201,28.3261,85900.0
2007-04-26 13:40:00,47.17,47.17,47.12,47.13,66400.0,28.3261,28.3261,28.2961,28.3021,66400.0
2007-04-26 13:50:00,47.14,47.14,47.07,47.11,65300.0,28.3081,28.3081,28.2661,28.2901,65300.0
2007-04-26 14:00:00,47.1,47.13,47.08,47.13,76600.0,28.2841,28.3021,28.2721,28.3021,76600.0
2007-04-26 14:10:00,47.13,47.25,47.13,47.24,68100.0,28.3021,28.3742,28.3021,28.3682,68100.0
2007-04-26 14:20:00,47.23,47.28,47.23,47.27,68300.0,28.3622,28.3922,28.3622,28.3862,68300.0
2007-04-26 14:30:00,47.27,47.36,47.25,47.35,113700.0,28.3862,28.4402,28.3742,28.4342,113700.0
2007-04-26 14:40:00,47.35,47.43,47.35,47.41,125100.0,28.4342,28.4823,28.4342,28.4702,125100.0
2007-04-26 14:50:00,47.4,47.44,47.37,47.44,103600.0,28.4642,28.4883,28.4462,28.4883,103600.0
2007-04-26 15:00:00,47.45,47.49,47.43,47.48,178700.0,28.4943,28.5183,28.4823,28.5123,178700.0
2007-04-26 15:10:00,47.48,47.48,47.35,47.35,137200.0,28.5123,28.5123,28.4342,28.4342,137200.0
2007-04-26 15:20:00,47.35,47.39,47.33,47.35,108200.0,28.4342,28.4582,28.4222,28.4342,108200.0
2007-04-26 15:30:00,47.34,47.45,47.34,47.43,306300.0,28.4282,28.4943,28.4282,28.4823,306300.0
2007-04-26 15:40:00,47.44,47.51,47.42,47.5,324700.0,28.4883,28.5303,28.4762,28.5243,324700.0
2007-04-26 15:50:00,47.5,47.51,47.43,47.47,508300.0,28.5243,28.5303,28.4823,28.5063,508300.0
2007-04-27 09:30:00,47.1,47.77,47.08,47.25,207400.0,28.2841,28.6864,28.2721,28.3742,207400.0
2007-04-27 09:40:00,47.24,47.55,47.24,47.38,100600.0,28.3682,28.5543,28.3682,28.4522,100600.0
2007-04-27 09:50:00,47.38,47.46,47.35,47.46,91600.0,28.4522,28.5003,28.4342,28.5003,91600.0
2007-04-27 10:00:00,47.46,47.78,47.46,47.72,132500.0,28.5003,28.6924,28.5003,28.6564,132500.0
2007-04-27 10:10:00,47.73,47.73,47.65,47.71,90600.0,28.6624,28.6624,28.6144,28.6504,90600.0
2007-04-27 10:20:00,47.71,47.87,47.71,47.87,104200.0,28.6504,28.7465,28.6504,28.7465,104200.0
2007-04-27 10:30:00,47.87,48.04,47.8,47.81,245900.0,28.7465,28.8486,28.7044,28.7104,245900.0
2007-04-27 10:40:00,47.8,47.81,47.6,47.62,210200.0,28.7044,28.7104,28.5843,28.5964,210200.0
2007-04-27 10:50:00,47.62,47.65,47.55,47.6,95900.0,28.5964,28.6144,28.5543,28.5843,95900.0
2007-04-27 11:00:00,47.6,47.6,47.51,47.56,110900.0,28.5843,28.5843,28.5303,28.5603,110900.0
2007-04-27 11:10:00,47.56,47.65,47.55,47.56,133400.0,28.5603,28.6144,28.5543,28.5603,133400.0
2007-04-27 11:20:00,47.55,47.6,47.53,47.53,62800.0,28.5543,28.5843,28.5423,28.5423,62800.0
2007-04-27 11:30:00,47.54,47.57,47.43,47.56,96700.0,28.5483,28.5663,28.4823,28.5603,96700.0
2007-04-27 11:40:00,47.57,47.6,47.55,47.57,64600.0,28.5663,28.5843,28.5543,28.5663,64600.0
2007-04-27 11:50:00,47.58,47.66,47.55,47.66,113600.0,28.5723,28.6204,28.5543,28.6204,113600.0
2007-04-27 12:00:00,47.65,47.67,47.61,47.65,80000.0,28.6144,28.6264,28.5903,28.6144,80000.0
2007-04-27 12:10:00,47.65,47.69,47.64,47.65,44200.0,28.6144,28.6384,28.6084,28.6144,44200.0
2007-04-27 12:20:00,47.67,47.7,47.65,47.67,63500.0,28.6264,28.6444,28.6144,28.6264,63500.0
2007-04-27 12:30:00,47.67,47.74,47.67,47.74,50100.0,28.6264,28.6684,28.6264,28.6684,50100.0
2007-04-27 12:40:00,47.74,47.85,47.73,47.76,42100.0,28.6684,28.7345,28.6624,28.6804,42100.0
2007-04-27 12:50:00,47.76,47.77,47.7,47.71,34400.0,28.6804,28.6864,28.6444,28.6504,34400.0
2007-04-27 13:00:00,47.72,47.73,47.68,47.68,81300.0,28.6564,28.6624,28.6324,28.6324,81300.0
2007-04-27 13:10:00,47.69,47.72,47.67,47.71,32900.0,28.6384,28.6564,28.6264,28.6504,32900.0
2007-04-27 13:20:00,47.69,47.78,47.69,47.75,34100.0,28.6384,28.6924,28.6384,28.6744,34100.0
2007-04-27 13:30:00,47.74,47.83,47.74,47.8,82000.0,28.6684,28.7225,28.6684,28.7044,82000.0
2007-04-27 13:40:00,47.8,47.87,47.79,47.83,104100.0,28.7044,28.7465,28.6984,28.7225,104100.0
2007-04-27 13:50:00,47.84,47.85,47.79,47.8,39700.0,28.7285,28.7345,28.6984,28.7044,39700.0
2007-04-27 14:00:00,47.8,47.8,47.74,47.78,128200.0,28.7044,28.7044,28.6684,28.6924,128200.0
2007-04-27 14:10:00,47.77,47.82,47.75,47.77,49500.0,28.6864,28.7165,28.6744,28.6864,49500.0
2007-04-27 14:20:00,47.77,47.82,47.75,47.79,72700.0,28.6864,28.7165,28.6744,28.6984,72700.0
2007-04-27 14:30:00,47.79,47.8,47.74,47.78,48100.0,28.6984,28.7044,28.6684,28.6924,48100.0
2007-04-27 14:40:00,47.78,47.83,47.78,47.81,67800.0,28.6924,28.7225,28.6924,28.7104,67800.0
2007-04-27 14:50:00,47.81,47.87,47.78,47.86,60500.0,28.7104,28.7465,28.6924,28.7405,60500.0
2007-04-27 15:00:00,47.87,47.9,47.8,47.86,146600.0,28.7465,28.7645,28.7044,28.7405,146600.0
2007-04-27 15:10:00,47.84,47.99,47.84,47.91,83900.0,28.7285,28.8185,28.7285,28.7705,83900.0
2007-04-27 15:20:00,47.91,47.92,47.85,47.86,66100.0,28.7705,28.7765,28.7345,28.7405,66100.0
2007-04-27 15:30:00,47.86,47.9,47.85,47.86,97800.0,28.7405,28.7645,28.7345,28.7405,97800.0
2007-04-27 15:40:00,47.86,47.9,47.8,47.85,190400.0,28.7405,28.7645,28.7044,28.7345,190400.0
2007-04-27 15:50:00,47.85,47.88,47.83,47.86,199400.0,28.7345,28.7525,28.7225,28.7405,199400.0
2007-04-30 09:30:00,47.97,47.97,47.5,47.58,466800.0,28.8065,28.8065,28.5243,28.5723,466800.0
2007-04-30 09:40:00,47.58,47.64,47.48,47.5,192800.0,28.5723,28.6084,28.5123,28.5243,192800.0
2007-04-30 09:50:00,47.51,47.58,47.37,47.38,140800.0,28.5303,28.5723,28.4462,28.4522,140800.0
2007-04-30 10:00:00,47.36,47.4,47.26,47.26,113800.0,28.4402,28.4642,28.3802,28.3802,113800.0
2007-04-30 10:10:00,47.23,47.4,47.23,47.38,103000.0,28.3622,28.4642,28.3622,28.4522,103000.0
2007-04-30 10:20:00,47.36,47.42,47.35,47.39,68200.0,28.4402,28.4762,28.4342,28.4582,68200.0
2007-04-30 10:30:00,47.39,47.52,47.39,47.47,69500.0,28.4582,28.5363,28.4582,28.5063,69500.0
2007-04-30 10:40:00,47.47,47.52,47.44,47.5,133800.0,28.5063,28.5363,28.4883,28.5243,133800.0
2007-04-30 10:50:00,47.5,47.52,47.46,47.49,123300.0,28.5243,28.5363,28.5003,28.5183,123300.0
2007-04-30 11:00:00,47.49,47.5,47.46,47.47,55100.0,28.5183,28.5243,28.5003,28.5063,55100.0
2007-04-30 11:10:00,47.46,47.49,47.42,47.46,66300.0,28.5003,28.5183,28.4762,28.5003,66300.0
2007-04-30 11:20:00,47.46,47.46,47.38,47.4,69300.0,28.5003,28.5003,28.4522,28.4642,69300.0
2007-04-30 11:30:00,47.4,47.4,47.28,47.28,96300.0,28.4642,28.4642,28.3922,28.3922,96300.0
2007-04-30 11:40:00,47.27,47.38,47.25,47.34,71000.0,28.3862,28.4522,28.3742,28.4282,71000.0
2007-04-30 11:50:00,47.35,47.42,47.34,47.41,40700.0,28.4342,28.4762,28.4282,28.4702,40700.0
2007-04-30 12:00:00,47.41,47.55,47.4,47.45,80400.0,28.4702,28.5543,28.4642,28.4943,80400.0
2007-04-30 12:10:00,47.46,47.54,47.45,47.5,50300.0,28.5003,28.5483,28.4943,28.5243,50300.0
2007-04-30 12:20:00,47.5,47.55,47.47,47.51,36400.0,28.5243,28.5543,28.5063,28.5303,36400.0
2007-04-30 12:30:00,47.51,47.54,47.5,47.52,55600.0,28.5303,28.5483,28.5243,28.5363,55600.0
2007-04-30 12:40:00,47.51,47.59,47.51,47.56,38900.0,28.5303,28.5783,28.5303,28.5603,38900.0
2007-04-30 12:50:00,47.56,47.61,47.55,47.59,79000.0,28.5603,28.5903,28.5543,28.5783,79000.0
2007-04-30 13:00:00,47.59,47.59,47.54,47.57,60300.0,28.5783,28.5783,28.5483,28.5663,60300.0
2007-04-30 13:10:00,47.57,47.64,47.57,47.63,36600.0,28.5663,28.6084,28.5663,28.6024,36600.0
2007-04-30 13:20:00,47.63,47.66,47.44,47.48,117200.0,28.6024,28.6204,28.4883,28.5123,117200.0
2007-04-30 13:30:00,47.47,47.5,47.39,47.46,68300.0,28.5063,28.5243,28.4582,28.5003,68300.0
2007-04-30 13:40:00,47.46,47.53,47.45,47.47,107500.0,28.5003,28.5423,28.4943,28.5063,107500.0
2007-04-30 13:50:00,47.48,47.49,47.45,47.47,36900.0,28.5123,28.5183,28.4943,28.5063,36900.0
2007-04-30 14:00:00,47.48,47.5,47.45,47.46,45000.0,28.5123,28.5243,28.4943,28.5003,45000.0
2007-04-30 14:10:00,47.46,47.47,47.42,47.42,55400.0,28.5003,28.5063,28.4762,28.4762,55400.0
2007-04-30 14:20:00,47.41,47.47,47.37,47.37,54200.0,28.4702,28.5063,28.4462,28.4462,54200.0
2007-04-30 14:30:00,47.37,47.4,47.33,47.34,58900.0,28.4462,28.4642,28.4222,28.4282,58900.0
2007-04-30 14:40:00,47.34,47.39,47.29,47.3,74900.0,28.4282,28.4582,28.3982,28.4042,74900.0
2007-04-30 14:50:00,47.29,47.35,47.25,47.3,91300.0,28.3982,28.4342,28.3742,28.4042,91300.0
2007-04-30 15:00:00,47.31,47.33,47.2,47.25,159000.0,28.4102,28.4222,28.3441,28.3742,159000.0
2007-04-30 15:10:00,47.25,47.25,47.12,47.13,156300.0,28.3742,28.3742,28.2961,28.3021,156300.0
2007-04-30 15:20:00,47.13,47.19,47.12,47.16,111900.0,28.3021,28.3381,28.2961,28.3201,111900.0
2007-04-30 15:30:00,47.15,47.21,47.13,47.2,175100.0,28.3141,28.3501,28.3021,28.3441,175100.0
2007-04-30 15:40:00,47.2,47.22,47.01,47.05,168600.0,28.3441,28.3561,28.23,28.2541,168600.0
2007-04-30 15:50:00,47.05,47.08,46.9,47.0,253300.0,28.2541,28.2721,28.164,28.224,253300.0
2007-05-01 09:30:00,46.5,46.84,45.58,45.67,359500.0,27.9238,28.128,27.3713,27.4254,359500.0
2007-05-01 09:40:00,45.65,45.85,45.45,45.63,294200.0,27.4133,27.5334,27.2932,27.4013,294200.0
2007-05-01 09:50:00,45.63,45.64,45.52,45.58,196100.0,27.4013,27.4073,27.3353,27.3713,196100.0
2007-05-01 10:00:00,45.57,45.78,45.39,45.5,254800.0,27.3653,27.4914,27.2572,27.3233,254800.0
2007-05-01 10:10:00,45.5,45.56,45.46,45.53,185700.0,27.3233,27.3593,27.2992,27.3413,185700.0
2007-05-01 10:20:00,45.53,45.65,45.43,45.47,159500.0,27.3413,27.4133,27.2812,27.3053,159500.0
2007-05-01 10:30:00,45.47,45.59,45.38,45.56,174000.0,27.3053,27.3773,27.2512,27.3593,174000.0
2007-05-01 10:40:00,45.55,45.59,45.49,45.56,86200.0,27.3533,27.3773,27.3173,27.3593,86200.0
2007-05-01 10:50:00,45.57,45.57,45.47,45.49,167600.0,27.3653,27.3653,27.3053,27.3173,167600.0
2007-05-01 11:00:00,45.51,45.54,45.46,45.46,102900.0,27.3293,27.3473,27.2992,27.2992,102900.0
2007-05-01 11:10:00,45.47,45.69,45.45,45.69,90500.0,27.3053,27.4374,27.2932,27.4374,90500.0
2007-05-01 11:20:00,45.68,45.78,45.61,45.71,116100.0,27.4314,27.4914,27.3893,27.4494,116100.0
2007-05-01 11:30:00,45.71,46.07,45.68,45.96,126700.0,27.4494,27.6656,27.4314,27.5995,126700.0
2007-05-01 11:40:00,45.97,46.08,45.93,45.99,109000.0,27.6055,27.6716,27.5815,27.6175,109000.0
2007-05-01 11:50:00,46.0,46.0,45.86,45.9,78100.0,27.6235,27.6235,27.5395,27.5635,78100.0
2007-05-01 12:00:00,45.9,45.97,45.9,45.95,85500.0,27.5635,27.6055,27.5635,27.5935,85500.0
2007-05-01 12:10:00,45.95,46.01,45.91,45.94,75900.0,27.5935,27.6295,27.5695,27.5875,75900.0
2007-05-01 12:20:00,45.94,45.96,45.82,45.82,50700.0,27.5875,27.5995,27.5154,27.5154,50700.0
2007-05-01 12:30:00,45.83,45.83,45.71,45.72,80000.0,27.5214,27.5214,27.4494,27.4554,80000.0
2007-05-01 12:40:00,45.73,45.77,45.62,45.66,41000.0,27.4614,27.4854,27.3953,27.4193,41000.0
2007-05-01 12:50:00,45.65,45.67,45.54,45.55,78800.0,27.4133,27.4254,27.3473,27.3533,78800.0
2007-05-01 13:00:00,45.56,45.64,45.46,45.59,90900.0,27.3593,27.4073,27.2992,27.3773,90900.0
2007-05-01 13:10:00,45.59,45.66,45.59,45.66,38100.0,27.3773,27.4193,27.3773,27.4193,38100.0
2007-05-01 13:20:00,45.65,45.7,45.64,45.68,50900.0,27.4133,27.4434,27.4073,27.4314,50900.0
2007-05-01 13:30:00,45.67,45.7,45.64,45.67,68700.0,27.4254,27.4434,27.4073,27.4254,68700.0
2007-05-01 13:40:00,45.67,45.75,45.67,45.69,140500.0,27.4254,27.4734,27.4254,27.4374,140500.0
2007-05-01 13:50:00,45.69,45.75,45.65,45.7,90000.0,27.4374,27.4734,27.4133,27.4434,90000.0
2007-05-01 14:00:00,45.7,45.7,45.64,45.65,57300.0,27.4434,27.4434,27.4073,27.4133,57300.0
2007-05-01 14:10:00,45.65,45.66,45.63,45.63,66200.0,27.4133,27.4193,27.4013,27.4013,66200.0
2007-05-01 14:20:00,45.64,45.71,45.63,45.7,158600.0,27.4073,27.4494,27.4013,27.4434,158600.0
2007-05-01 14:30:00,45.7,45.85,45.67,45.73,84000.0,27.4434,27.5334,27.4254,27.4614,84000.0
2007-05-01 14:40:00,45.75,45.82,45.69,45.8,93800.0,27.4734,27.5154,27.4374,27.5034,93800.0
2007-05-01 14:50:00,45.8,45.8,45.71,45.79,97700.0,27.5034,27.5034,27.4494,27.4974,97700.0
2007-05-01 15:00:00,45.79,45.82,45.77,45.79,64900.0,27.4974,27.5154,27.4854,27.4974,64900.0
2007-05-01 15:10:00,45.81,45.84,45.74,45.82,89300.0,27.5094,27.5274,27.4674,27.5154,89300.0
2007-05-01 15:20:00,45.83,45.9,45.8,45.84,153900.0,27.5214,27.5635,27.5034,27.5274,153900.0
2007-05-01 15:30:00,45.83,45.95,45.81,45.95,306000.0,27.5214,27.5935,27.5094,27.5935,306000.0
2007-05-01 15:40:00,45.95,45.98,45.93,45.94,229600.0,27.5935,27.6115,27.5815,27.5875,229600.0
2007-05-01 15:50:00,45.94,46.11,45.94,46.05,357200.0,27.5875,27.6896,27.5875,27.6535,357200.0
2007-05-02 09:30:00,45.99,46.14,45.74,46.1,175500.0,27.6175,27.7076,27.4674,27.6836,175500.0
2007-05-02 09:40:00,46.1,46.24,46.1,46.22,92200.0,27.6836,27.7676,27.6836,27.7556,92200.0
2007-05-02 09:50:00,46.21,46.31,46.16,46.23,50100.0,27.7496,27.8097,27.7196,27.7616,50100.0
2007-05-02 10:00:00,46.24,46.31,46.23,46.29,101100.0,27.7676,27.8097,27.7616,27.7977,101100.0
2007-05-02 10:10:00,46.31,46.45,46.28,46.43,97000.0,27.8097,27.8938,27.7917,27.8817,97000.0
2007-05-02 10:20:00,46.43,46.6,46.4,46.4,92100.0,27.8817,27.9838,27.8637,27.8637,92100.0
2007-05-02 10:30:00,46.4,46.46,46.38,46.45,122100.0,27.8637,27.8998,27.8517,27.8938,122100.0
2007-05-02 10:40:00,46.46,46.49,46.43,46.45,54000.0,27.8998,27.9178,27.8817,27.8938,54000.0
2007-05-02 10:50:00,46.46,46.58,46.45,46.58,59600.0,27.8998,27.9718,27.8938,27.9718,59600.0
2007-05-02 11:00:00,46.58,46.63,46.57,46.62,49300.0,27.9718,28.0018,27.9658,27.9958,49300.0
2007-05-02 11:10:00,46.61,46.63,46.56,46.56,45500.0,27.9898,28.0018,27.9598,27.9598,45500.0
2007-05-02 11:20:00,46.57,46.57,46.53,46.54,30100.0,27.9658,27.9658,27.9418,27.9478,30100.0
2007-05-02 11:30:00,46.54,46.54,46.5,46.5,42900.0,27.9478,27.9478,27.9238,27.9238,42900.0
2007-05-02 11:40:00,46.5,46.6,46.48,46.6,43400.0,27.9238,27.9838,27.9118,27.9838,43400.0
2007-05-02 11:50:00,46.6,46.63,46.56,46.57,43500.0,27.9838,28.0018,27.9598,27.9658,43500.0
2007-05-02 12:00:00,46.57,46.62,46.55,46.6,52400.0,27.9658,27.9958,27.9538,27.9838,52400.0
2007-05-02 12:10:00,46.6,46.64,46.57,46.6,57600.0,27.9838,28.0078,27.9658,27.9838,57600.0
2007-05-02 12:20:00,46.6,46.67,46.59,46.65,29700.0,27.9838,28.0259,27.9778,28.0139,29700.0
2007-05-02 12:30:00,46.65,46.7,46.59,46.65,302300.0,28.0139,28.0439,27.9778,28.0139,302300.0
2007-05-02 12:40:00,46.65,46.7,46.61,46.69,81500.0,28.0139,28.0439,27.9898,28.0379,81500.0
2007-05-02 12:50:00,46.69,46.69,46.6,46.64,39700.0,28.0379,28.0379,27.9838,28.0078,39700.0
2007-05-02 13:00:00,46.65,46.72,46.64,46.72,71900.0,28.0139,28.0559,28.0078,28.0559,71900.0
2007-05-02 13:10:00,46.71,46.74,46.71,46.73,36900.0,28.0499,28.0679,28.0499,28.0619,36900.0
2007-05-02 13:20:00,46.73,46.75,46.67,46.69,97000.0,28.0619,28.0739,28.0259,28.0379,97000.0
2007-05-02 13:30:00,46.68,46.7,46.68,46.7,34200.0,28.0319,28.0439,28.0319,28.0439,34200.0
2007-05-02 13:40:00,46.7,46.71,46.57,46.59,138800.0,28.0439,28.0499,27.9658,27.9778,138800.0
2007-05-02 13:50:00,46.59,46.74,46.58,46.64,60900.0,27.9778,28.0679,27.9718,28.0078,60900.0
2007-05-02 14:00:00,46.62,46.68,46.6,46.68,36800.0,27.9958,28.0319,27.9838,28.0319,36800.0
2007-05-02 14:10:00,46.67,46.72,46.63,46.72,40100.0,28.0259,28.0559,28.0018,28.0559,40100.0
2007-05-02 14:20:00,46.73,46.75,46.69,46.7,35500.0,28.0619,28.0739,28.0379,28.0439,35500.0
2007-05-02 14:30:00,46.7,46.75,46.63,46.68,60100.0,28.0439,28.0739,28.0018,28.0319,60100.0
2007-05-02 14:40:00,46.68,46.73,46.61,46.65,84100.0,28.0319,28.0619,27.9898,28.0139,84100.0
2007-05-02 14:50:00,46.65,46.66,46.6,46.64,65800.0,28.0139,28.0199,27.9838,28.0078,65800.0
2007-05-02 15:00:00,46.64,46.69,46.59,46.6,53600.0,28.0078,28.0379,27.9778,27.9838,53600.0
2007-05-02 15:10:00,46.6,46.61,46.53,46.6,63900.0,27.9838,27.9898,27.9418,27.9838,63900.0
2007-05-02 15:20:00,46.6,46.65,46.58,46.64,62700.0,27.9838,28.0139,27.9718,28.0078,62700.0
2007-05-02 15:30:00,46.65,46.65,46.59,46.64,57400.0,28.0139,28.0139,27.9778,28.0078,57400.0
2007-05-02 15:40:00,46.65,46.65,46.45,46.51,168800.0,28.0139,28.0139,27.8938,27.9298,168800.0
2007-05-02 15:50:00,46.51,46.52,46.38,46.42,308800.0,27.9298,27.9358,27.8517,27.8757,308800.0
2007-05-03 09:30:00,46.55,46.74,46.47,46.57,75500.0,27.9538,28.0679,27.9058,27.9658,75500.0
2007-05-03 09:40:00,46.58,46.62,46.47,46.49,66800.0,27.9718,27.9958,27.9058,27.9178,66800.0
2007-05-03 09:50:00,46.49,46.59,46.48,46.53,50700.0,27.9178,27.9778,27.9118,27.9418,50700.0
2007-05-03 10:00:00,46.52,46.65,46.51,46.62,60200.0,27.9358,28.0139,27.9298,27.9958,60200.0
2007-05-03 10:10:00,46.61,46.61,46.5,46.5,139500.0,27.9898,27.9898,27.9238,27.9238,139500.0
2007-05-03 10:20:00,46.5,46.58,46.45,46.52,77600.0,27.9238,27.9718,27.8938,27.9358,77600.0
2007-05-03 10:30:00,46.53,46.56,46.42,46.48,129000.0,27.9418,27.9598,27.8757,27.9118,129000.0
2007-05-03 10:40:00,46.48,46.56,46.48,46.55,121900.0,27.9118,27.9598,27.9118,27.9538,121900.0
2007-05-03 10:50:00,46.54,46.59,46.53,46.58,54100.0,27.9478,27.9778,27.9418,27.9718,54100.0
2007-05-03 11:00:00,46.58,46.58,46.52,46.54,52700.0,27.9718,27.9718,27.9358,27.9478,52700.0
2007-05-03 11:10:00,46.55,46.57,46.54,46.57,44200.0,27.9538,27.9658,27.9478,27.9658,44200.0
2007-05-03 11:20:00,46.57,46.68,46.56,46.68,155700.0,27.9658,28.0319,27.9598,28.0319,155700.0
2007-05-03 11:30:00,46.68,46.76,46.68,46.68,91200.0,28.0319,28.0799,28.0319,28.0319,91200.0
2007-05-03 11:40:00,46.67,46.68,46.64,46.64,33200.0,28.0259,28.0319,28.0078,28.0078,33200.0
2007-05-03 11:50:00,46.64,46.7,46.64,46.7,48600.0,28.0078,28.0439,28.0078,28.0439,48600.0
2007-05-03 12:00:00,46.7,46.7,46.6,46.62,81500.0,28.0439,28.0439,27.9838,27.9958,81500.0
2007-05-03 12:10:00,46.62,46.69,46.58,46.68,55200.0,27.9958,28.0379,27.9718,28.0319,55200.0
2007-05-03 12:20:00,46.69,46.69,46.54,46.54,51200.0,28.0379,28.0379,27.9478,27.9478,51200.0
2007-05-03 12:30:00,46.54,46.55,46.52,46.53,20600.0,27.9478,27.9538,27.9358,27.9418,20600.0
2007-05-03 12:40:00,46.53,46.61,46.53,46.6,40400.0,27.9418,27.9898,27.9418,27.9838,40400.0
2007-05-03 12:50:00,46.61,46.68,46.58,46.65,39700.0,27.9898,28.0319,27.9718,28.0139,39700.0
2007-05-03 13:00:00,46.67,46.69,46.64,46.64,46300.0,28.0259,28.0379,28.0078,28.0078,46300.0
2007-05-03 13:10:00,46.65,46.66,46.64,46.65,22700.0,28.0139,28.0199,28.0078,28.0139,22700.0
2007-05-03 13:20:00,46.65,46.65,46.5,46.57,37800.0,28.0139,28.0139,27.9238,27.9658,37800.0
2007-05-03 13:30:00,46.57,46.63,46.57,46.63,36000.0,27.9658,28.0018,27.9658,28.0018,36000.0
2007-05-03 13:40:00,46.63,46.7,46.62,46.64,63200.0,28.0018,28.0439,27.9958,28.0078,63200.0
2007-05-03 13:50:00,46.65,46.66,46.6,46.62,85100.0,28.0139,28.0199,27.9838,27.9958,85100.0
2007-05-03 14:00:00,46.62,46.67,46.62,46.65,105700.0,27.9958,28.0259,27.9958,28.0139,105700.0
2007-05-03 14:10:00,46.65,46.67,46.62,46.67,50300.0,28.0139,28.0259,27.9958,28.0259,50300.0
2007-05-03 14:20:00,46.67,46.69,46.64,46.65,121400.0,28.0259,28.0379,28.0078,28.0139,121400.0
2007-05-03 14:30:00,46.65,46.67,46.61,46.64,98400.0,28.0139,28.0259,27.9898,28.0078,98400.0
2007-05-03 14:40:00,46.64,46.66,46.63,46.65,75500.0,28.0078,28.0199,28.0018,28.0139,75500.0
2007-05-03 14:50:00,46.65,46.67,46.62,46.65,128500.0,28.0139,28.0259,27.9958,28.0139,128500.0
2007-05-03 15:00:00,46.65,46.66,46.62,46.63,45600.0,28.0139,28.0199,27.9958,28.0018,45600.0
2007-05-03 15:10:00,46.63,46.64,46.6,46.6,40900.0,28.0018,28.0078,27.9838,27.9838,40900.0
2007-05-03 15:20:00,46.61,46.64,46.6,46.63,64200.0,27.9898,28.0078,27.9838,28.0018,64200.0
2007-05-03 15:30:00,46.64,46.65,46.62,46.63,79300.0,28.0078,28.0139,27.9958,28.0018,79300.0
2007-05-03 15:40:00,46.63,46.67,46.62,46.64,101900.0,28.0018,28.0259,27.9958,28.0078,101900.0
2007-05-03 15:50:00,46.63,46.7,46.6,46.64,99400.0,28.0018,28.0439,27.9838,28.0078,99400.0
2007-05-04 09:30:00,47.44,47.44,46.7,46.81,98000.0,28.4883,28.4883,28.0439,28.1099,98000.0
2007-05-04 09:40:00,46.8,46.85,46.78,46.84,104700.0,28.1039,28.134,28.0919,28.128,104700.0
2007-05-04 09:50:00,46.82,46.96,46.81,46.87,109000.0,28.1159,28.2,28.1099,28.146,109000.0
2007-05-04 10:00:00,46.88,46.91,46.8,46.89,73200.0,28.152,28.17,28.1039,28.158,73200.0
2007-05-04 10:10:00,46.89,46.94,46.87,46.89,50800.0,28.158,28.188,28.146,28.158,50800.0
2007-05-04 10:20:00,46.88,46.95,46.86,46.9,44600.0,28.152,28.194,28.14,28.164,44600.0
2007-05-04 10:30:00,46.92,47.0,46.7,46.7,124100.0,28.176,28.224,28.0439,28.0439,124100.0
2007-05-04 10:40:00,46.69,46.8,46.6,46.8,185700.0,28.0379,28.1039,27.9838,28.1039,185700.0
2007-05-04 10:50:00,46.8,46.9,46.73,46.76,131700.0,28.1039,28.164,28.0619,28.0799,131700.0
2007-05-04 11:00:00,46.75,46.79,46.73,46.76,43800.0,28.0739,28.0979,28.0619,28.0799,43800.0
2007-05-04 11:10:00,46.75,46.79,46.73,46.78,39600.0,28.0739,28.0979,28.0619,28.0919,39600.0
2007-05-04 11:20:00,46.77,46.78,46.7,46.78,44400.0,28.0859,28.0919,28.0439,28.0919,44400.0
2007-05-04 11:30:00,46.78,46.85,46.77,46.8,29700.0,28.0919,28.134,28.0859,28.1039,29700.0
2007-05-04 11:40:00,46.8,46.84,46.66,46.79,39300.0,28.1039,28.128,28.0199,28.0979,39300.0
2007-05-04 11:50:00,46.79,46.81,46.71,46.76,36800.0,28.0979,28.1099,28.0499,28.0799,36800.0
2007-05-04 12:00:00,46.75,46.78,46.71,46.77,24300.0,28.0739,28.0919,28.0499,28.0859,24300.0
2007-05-04 12:10:00,46.77,46.79,46.73,46.74,30000.0,28.0859,28.0979,28.0619,28.0679,30000.0
2007-05-04 12:20:00,46.74,46.77,46.68,46.73,67300.0,28.0679,28.0859,28.0319,28.0619,67300.0
2007-05-04 12:30:00,46.73,46.78,46.68,46.75,37800.0,28.0619,28.0919,28.0319,28.0739,37800.0
2007-05-04 12:40:00,46.75,46.8,46.74,46.78,42500.0,28.0739,28.1039,28.0679,28.0919,42500.0
2007-05-04 12:50:00,46.78,46.8,46.75,46.77,23000.0,28.0919,28.1039,28.0739,28.0859,23000.0
2007-05-04 13:00:00,46.77,46.77,46.68,46.72,31600.0,28.0859,28.0859,28.0319,28.0559,31600.0
2007-05-04 13:10:00,46.72,46.75,46.68,46.74,50500.0,28.0559,28.0739,28.0319,28.0679,50500.0
2007-05-04 13:20:00,46.74,46.77,46.67,46.68,19700.0,28.0679,28.0859,28.0259,28.0319,19700.0
2007-05-04 13:30:00,46.68,46.75,46.68,46.74,25000.0,28.0319,28.0739,28.0319,28.0679,25000.0
2007-05-04 13:40:00,46.74,46.78,46.7,46.71,50900.0,28.0679,28.0919,28.0439,28.0499,50900.0
2007-05-04 13:50:00,46.71,46.73,46.61,46.64,39000.0,28.0499,28.0619,27.9898,28.0078,39000.0
2007-05-04 14:00:00,46.64,46.68,46.63,46.64,35400.0,28.0078,28.0319,28.0018,28.0078,35400.0
2007-05-04 14:10:00,46.65,46.78,46.65,46.75,28800.0,28.0139,28.0919,28.0139,28.0739,28800.0
2007-05-04 14:20:00,46.76,46.78,46.69,46.76,27500.0,28.0799,28.0919,28.0379,28.0799,27500.0
2007-05-04 14:30:00,46.75,46.78,46.62,46.69,47700.0,28.0739,28.0919,27.9958,28.0379,47700.0
2007-05-04 14:40:00,46.69,46.75,46.67,46.73,27000.0,28.0379,28.0739,28.0259,28.0619,27000.0
2007-05-04 14:50:00,46.73,46.77,46.68,46.72,53100.0,28.0619,28.0859,28.0319,28.0559,53100.0
2007-05-04 15:00:00,46.72,46.82,46.71,46.78,38300.0,28.0559,28.1159,28.0499,28.0919,38300.0
2007-05-04 15:10:00,46.78,46.81,46.76,46.78,42800.0,28.0919,28.1099,28.0799,28.0919,42800.0
2007-05-04 15:20:00,46.78,46.83,46.78,46.82,32500.0,28.0919,28.1219,28.0919,28.1159,32500.0
2007-05-04 15:30:00,46.82,46.84,46.78,46.84,64600.0,28.1159,28.128,28.0919,28.128,64600.0
2007-05-04 15:40:00,46.84,46.88,46.76,46.79,95600.0,28.128,28.152,28.0799,28.0979,95600.0
2007-05-04 15:50:00,46.79,46.88,46.79,46.87,143000.0,28.0979,28.152,28.0979,28.146,143000.0
2007-05-07 09:30:00,47.02,47.08,46.89,47.02,105800.0,28.236,28.2721,28.158,28.236,105800.0
2007-05-07 09:40:00,47.01,47.23,47.0,47.18,105400.0,28.23,28.3622,28.224,28.3321,105400.0
2007-05-07 09:50:00,47.19,47.24,47.05,47.09,57900.0,28.3381,28.3682,28.2541,28.2781,57900.0
2007-05-07 10:00:00,47.08,47.09,47.0,47.06,46700.0,28.2721,28.2781,28.224,28.2601,46700.0
2007-05-07 10:10:00,47.05,47.06,46.88,46.96,94100.0,28.2541,28.2601,28.152,28.2,94100.0
2007-05-07 10:20:00,46.96,47.05,46.85,46.86,106000.0,28.2,28.2541,28.134,28.14,106000.0
2007-05-07 10:30:00,46.86,46.91,46.85,46.89,85300.0,28.14,28.17,28.134,28.158,85300.0
2007-05-07 10:40:00,46.87,46.89,46.83,46.85,35200.0,28.146,28.158,28.1219,28.134,35200.0
2007-05-07 10:50:00,46.85,46.86,46.77,46.77,39600.0,28.134,28.14,28.0859,28.0859,39600.0
2007-05-07 11:00:00,46.77,46.89,46.75,46.75,87500.0,28.0859,28.158,28.0739,28.0739,87500.0
2007-05-07 11:10:00,46.76,46.83,46.72,46.78,30500.0,28.0799,28.1219,28.0559,28.0919,30500.0
2007-05-07 11:20:00,46.78,46.78,46.74,46.77,49700.0,28.0919,28.0919,28.0679,28.0859,49700.0
2007-05-07 11:30:00,46.76,46.81,46.76,46.77,52400.0,28.0799,28.1099,28.0799,28.0859,52400.0
2007-05-07 11:40:00,46.77,46.82,46.75,46.8,43300.0,28.0859,28.1159,28.0739,28.1039,43300.0
2007-05-07 11:50:00,46.8,46.8,46.75,46.76,30300.0,28.1039,28.1039,28.0739,28.0799,30300.0
2007-05-07 12:00:00,46.76,46.79,46.75,46.77,103100.0,28.0799,28.0979,28.0739,28.0859,103100.0
2007-05-07 12:10:00,46.76,46.77,46.74,46.75,27600.0,28.0799,28.0859,28.0679,28.0739,27600.0
2007-05-07 12:20:00,46.75,46.75,46.73,46.74,36200.0,28.0739,28.0739,28.0619,28.0679,36200.0
2007-05-07 12:30:00,46.74,46.75,46.73,46.75,66700.0,28.0679,28.0739,28.0619,28.0739,66700.0
2007-05-07 12:40:00,46.75,46.75,46.65,46.71,62300.0,28.0739,28.0739,28.0139,28.0499,62300.0
2007-05-07 12:50:00,46.71,46.74,46.7,46.72,34100.0,28.0499,28.0679,28.0439,28.0559,34100.0
2007-05-07 13:00:00,46.71,46.72,46.63,46.66,69600.0,28.0499,28.0559,28.0018,28.0199,69600.0
2007-05-07 13:10:00,46.65,46.67,46.64,46.66,36200.0,28.0139,28.0259,28.0078,28.0199,36200.0
2007-05-07 13:20:00,46.65,46.71,46.64,46.69,27400.0,28.0139,28.0499,28.0078,28.0379,27400.0
2007-05-07 13:30:00,46.7,46.74,46.7,46.74,22000.0,28.0439,28.0679,28.0439,28.0679,22000.0
2007-05-07 13:40:00,46.74,46.76,46.7,46.71,48200.0,28.0679,28.0799,28.0439,28.0499,48200.0
2007-05-07 13:50:00,46.71,46.76,46.7,46.76,27300.0,28.0499,28.0799,28.0439,28.0799,27300.0
2007-05-07 14:00:00,46.76,46.77,46.68,46.69,45200.0,28.0799,28.0859,28.0319,28.0379,45200.0
2007-05-07 14:10:00,46.68,46.69,46.63,46.65,69000.0,28.0319,28.0379,28.0018,28.0139,69000.0
2007-05-07 14:20:00,46.65,46.71,46.63,46.63,74800.0,28.0139,28.0499,28.0018,28.0018,74800.0
2007-05-07 14:30:00,46.63,46.66,46.62,46.63,48400.0,28.0018,28.0199,27.9958,28.0018,48400.0
2007-05-07 14:40:00,46.64,46.7,46.63,46.69,35600.0,28.0078,28.0439,28.0018,28.0379,35600.0
2007-05-07 14:50:00,46.68,46.79,46.68,46.73,102200.0,28.0319,28.0979,28.0319,28.0619,102200.0
2007-05-07 15:00:00,46.73,46.77,46.72,46.72,73600.0,28.0619,28.0859,28.0559,28.0559,73600.0
2007-05-07 15:10:00,46.73,46.73,46.65,46.72,105900.0,28.0619,28.0619,28.0139,28.0559,105900.0
2007-05-07 15:20:00,46.71,46.76,46.68,46.71,98400.0,28.0499,28.0799,28.0319,28.0499,98400.0
2007-05-07 15:30:00,46.71,46.79,46.68,46.71,117200.0,28.0499,28.0979,28.0319,28.0499,117200.0
2007-05-07 15:40:00,46.71,46.75,46.7,46.75,95100.0,28.0499,28.0739,28.0439,28.0739,95100.0
2007-05-07 15:50:00,46.74,46.8,46.73,46.74,136600.0,28.0679,28.1039,28.0619,28.0679,136600.0
2007-05-08 09:30:00,46.95,47.25,46.75,47.17,130300.0,28.194,28.3742,28.0739,28.3261,130300.0
2007-05-08 09:40:00,47.17,47.24,47.06,47.06,148000.0,28.3261,28.3682,28.2601,28.2601,148000.0
2007-05-08 09:50:00,47.06,47.08,46.95,47.02,147600.0,28.2601,28.2721,28.194,28.236,147600.0
2007-05-08 10:00:00,47.02,47.03,46.82,46.92,90700.0,28.236,28.242,28.1159,28.176,90700.0
2007-05-08 10:10:00,46.91,47.0,46.86,46.94,133400.0,28.17,28.224,28.14,28.188,133400.0
2007-05-08 10:20:00,46.94,46.94,46.77,46.91,108200.0,28.188,28.188,28.0859,28.17,108200.0
2007-05-08 10:30:00,46.9,46.91,46.75,46.82,100500.0,28.164,28.17,28.0739,28.1159,100500.0
2007-05-08 10:40:00,46.8,46.99,46.8,46.98,83200.0,28.1039,28.218,28.1039,28.212,83200.0
2007-05-08 10:50:00,46.98,47.09,46.95,46.96,75700.0,28.212,28.2781,28.194,28.2,75700.0
2007-05-08 11:00:00,46.96,46.97,46.92,46.92,85000.0,28.2,28.206,28.176,28.176,85000.0
2007-05-08 11:10:00,46.93,46.93,46.88,46.89,89600.0,28.182,28.182,28.152,28.158,89600.0
2007-05-08 11:20:00,46.89,46.91,46.83,46.9,63800.0,28.158,28.17,28.1219,28.164,63800.0
2007-05-08 11:30:00,46.89,46.9,46.86,46.87,45800.0,28.158,28.164,28.14,28.146,45800.0
2007-05-08 11:40:00,46.87,46.88,46.86,46.88,33400.0,28.146,28.152,28.14,28.152,33400.0
2007-05-08 11:50:00,46.88,46.9,46.8,46.82,64900.0,28.152,28.164,28.1039,28.1159,64900.0
2007-05-08 12:00:00,46.82,46.82,46.78,46.79,25300.0,28.1159,28.1159,28.0919,28.0979,25300.0
2007-05-08 12:10:00,46.8,46.8,46.78,46.8,27200.0,28.1039,28.1039,28.0919,28.1039,27200.0
2007-05-08 12:20:00,46.79,46.8,46.75,46.8,35800.0,28.0979,28.1039,28.0739,28.1039,35800.0
2007-05-08 12:30:00,46.79,46.8,46.76,46.77,44300.0,28.0979,28.1039,28.0799,28.0859,44300.0
2007-05-08 12:40:00,46.76,46.8,46.76,46.8,51100.0,28.0799,28.1039,28.0799,28.1039,51100.0
2007-05-08 12:50:00,46.79,46.81,46.78,46.8,77100.0,28.0979,28.1099,28.0919,28.1039,77100.0
2007-05-08 13:00:00,46.8,46.81,46.74,46.74,113000.0,28.1039,28.1099,28.0679,28.0679,113000.0
2007-05-08 13:10:00,46.75,46.76,46.72,46.73,66800.0,28.0739,28.0799,28.0559,28.0619,66800.0
2007-05-08 13:20:00,46.73,46.73,46.69,46.71,34300.0,28.0619,28.0619,28.0379,28.0499,34300.0
2007-05-08 13:30:00,46.7,46.74,46.67,46.72,29100.0,28.0439,28.0679,28.0259,28.0559,29100.0
2007-05-08 13:40:00,46.74,46.76,46.73,46.74,46000.0,28.0679,28.0799,28.0619,28.0679,46000.0
2007-05-08 13:50:00,46.75,46.79,46.71,46.79,38500.0,28.0739,28.0979,28.0499,28.0979,38500.0
2007-05-08 14:00:00,46.79,46.8,46.76,46.77,20700.0,28.0979,28.1039,28.0799,28.0859,20700.0
2007-05-08 14:10:00,46.78,46.81,46.77,46.77,51800.0,28.0919,28.1099,28.0859,28.0859,51800.0
2007-05-08 14:20:00,46.79,46.81,46.77,46.79,37600.0,28.0979,28.1099,28.0859,28.0979,37600.0
2007-05-08 14:30:00,46.8,46.83,46.75,46.78,45100.0,28.1039,28.1219,28.0739,28.0919,45100.0
2007-05-08 14:40:00,46.78,46.84,46.77,46.79,41100.0,28.0919,28.128,28.0859,28.0979,41100.0
2007-05-08 14:50:00,46.78,46.81,46.73,46.75,63800.0,28.0919,28.1099,28.0619,28.0739,63800.0
2007-05-08 15:00:00,46.74,46.8,46.73,46.8,51400.0,28.0679,28.1039,28.0619,28.1039,51400.0
2007-05-08 15:10:00,46.8,46.8,46.74,46.78,49700.0,28.1039,28.1039,28.0679,28.0919,49700.0
2007-05-08 15:20:00,46.78,46.81,46.76,46.77,68200.0,28.0919,28.1099,28.0799,28.0859,68200.0
2007-05-08 15:30:00,46.77,46.77,46.71,46.72,64500.0,28.0859,28.0859,28.0499,28.0559,64500.0
2007-05-08 15:40:00,46.72,46.78,46.71,46.73,71300.0,28.0559,28.0919,28.0499,28.0619,71300.0
2007-05-08 15:50:00,46.72,46.76,46.69,46.7,167200.0,28.0559,28.0799,28.0379,28.0439,167200.0
2007-05-09 09:30:00,46.4,46.58,46.25,46.38,172000.0,28.0207,28.1294,27.9301,28.0086,172000.0
2007-05-09 09:40:00,46.38,46.43,46.23,46.4,91700.0,28.0086,28.0388,27.9181,28.0207,91700.0
2007-05-09 09:50:00,46.41,46.52,46.33,46.5,109300.0,28.0268,28.0932,27.9784,28.0811,109300.0
2007-05-09 10:00:00,46.49,46.62,46.45,46.5,98000.0,28.0751,28.1536,28.0509,28.0811,98000.0
2007-05-09 10:10:00,46.5,46.62,46.47,46.54,125700.0,28.0811,28.1536,28.063,28.1053,125700.0
2007-05-09 10:20:00,46.53,46.56,46.36,46.39,113500.0,28.0992,28.1173,27.9966,28.0147,113500.0
2007-05-09 10:30:00,46.4,46.62,46.39,46.6,99000.0,28.0207,28.1536,28.0147,28.1415,99000.0
2007-05-09 10:40:00,46.6,46.65,46.57,46.61,100700.0,28.1415,28.1717,28.1234,28.1475,100700.0
2007-05-09 10:50:00,46.6,46.7,46.6,46.68,52700.0,28.1415,28.2019,28.1415,28.1898,52700.0
2007-05-09 11:00:00,46.68,46.69,46.6,46.6,50300.0,28.1898,28.1958,28.1415,28.1415,50300.0
2007-05-09 11:10:00,46.59,46.7,46.59,46.7,53900.0,28.1355,28.2019,28.1355,28.2019,53900.0
2007-05-09 11:20:00,46.7,46.77,46.62,46.67,55500.0,28.2019,28.2442,28.1536,28.1838,55500.0
2007-05-09 11:30:00,46.66,46.75,46.66,46.72,25700.0,28.1777,28.2321,28.1777,28.214,25700.0
2007-05-09 11:40:00,46.73,46.73,46.68,46.7,26000.0,28.22,28.22,28.1898,28.2019,26000.0
2007-05-09 11:50:00,46.7,46.72,46.66,46.66,26700.0,28.2019,28.214,28.1777,28.1777,26700.0
2007-05-09 12:00:00,46.67,46.76,46.66,46.75,26400.0,28.1838,28.2381,28.1777,28.2321,26400.0
2007-05-09 12:10:00,46.75,46.75,46.66,46.67,38800.0,28.2321,28.2321,28.1777,28.1838,38800.0
2007-05-09 12:20:00,46.68,46.74,46.67,46.74,22200.0,28.1898,28.226,28.1838,28.226,22200.0
2007-05-09 12:30:00,46.74,46.75,46.58,46.74,75700.0,28.226,28.2321,28.1294,28.226,75700.0
2007-05-09 12:40:00,46.73,46.8,46.69,46.69,31900.0,28.22,28.2623,28.1958,28.1958,31900.0
2007-05-09 12:50:00,46.67,46.71,46.64,46.68,49500.0,28.1838,28.2079,28.1657,28.1898,49500.0
2007-05-09 13:00:00,46.68,46.69,46.59,46.61,66100.0,28.1898,28.1958,28.1355,28.1475,66100.0
2007-05-09 13:10:00,46.62,46.66,46.61,46.65,25100.0,28.1536,28.1777,28.1475,28.1717,25100.0
2007-05-09 13:20:00,46.64,46.68,46.62,46.64,57900.0,28.1657,28.1898,28.1536,28.1657,57900.0
2007-05-09 13:30:00,46.63,46.66,46.59,46.62,55500.0,28.1596,28.1777,28.1355,28.1536,55500.0
2007-05-09 13:40:00,46.62,46.67,46.62,46.66,49300.0,28.1536,28.1838,28.1536,28.1777,49300.0
2007-05-09 13:50:00,46.65,46.66,46.57,46.58,44400.0,28.1717,28.1777,28.1234,28.1294,44400.0
2007-05-09 14:00:00,46.58,46.64,46.57,46.62,50000.0,28.1294,28.1657,28.1234,28.1536,50000.0
2007-05-09 14:10:00,46.62,46.65,46.29,46.43,149200.0,28.1536,28.1717,27.9543,28.0388,149200.0
2007-05-09 14:20:00,46.43,46.54,46.35,46.45,216400.0,28.0388,28.1053,27.9905,28.0509,216400.0
2007-05-09 14:30:00,46.44,46.54,46.36,46.49,137700.0,28.0449,28.1053,27.9966,28.0751,137700.0
2007-05-09 14:40:00,46.49,46.68,46.47,46.61,112700.0,28.0751,28.1898,28.063,28.1475,112700.0
2007-05-09 14:50:00,46.61,46.61,46.47,46.47,121700.0,28.1475,28.1475,28.063,28.063,121700.0
2007-05-09 15:00:00,46.47,46.56,46.46,46.52,64100.0,28.063,28.1173,28.057,28.0932,64100.0
2007-05-09 15:10:00,46.51,46.65,46.49,46.54,77800.0,28.0871,28.1717,28.0751,28.1053,77800.0
2007-05-09 15:20:00,46.55,46.66,46.54,46.66,99400.0,28.1113,28.1777,28.1053,28.1777,99400.0
2007-05-09 15:30:00,46.65,46.65,46.56,46.59,108800.0,28.1717,28.1717,28.1173,28.1355,108800.0
2007-05-09 15:40:00,46.6,46.62,46.56,46.57,109000.0,28.1415,28.1536,28.1173,28.1234,109000.0
2007-05-09 15:50:00,46.58,46.65,46.55,46.58,174200.0,28.1294,28.1717,28.1113,28.1294,174200.0
2007-05-10 09:30:00,46.59,46.85,46.32,46.49,115200.0,28.1355,28.2925,27.9724,28.0751,115200.0
2007-05-10 09:40:00,46.47,46.55,46.26,46.38,106100.0,28.063,28.1113,27.9362,28.0086,106100.0
2007-05-10 09:50:00,46.36,46.43,46.31,46.4,53800.0,27.9966,28.0388,27.9664,28.0207,53800.0
2007-05-10 10:00:00,46.4,46.46,46.3,46.35,101600.0,28.0207,28.057,27.9603,27.9905,101600.0
2007-05-10 10:10:00,46.35,46.55,46.35,46.52,85000.0,27.9905,28.1113,27.9905,28.0932,85000.0
2007-05-10 10:20:00,46.52,46.6,46.36,46.4,84300.0,28.0932,28.1415,27.9966,28.0207,84300.0
2007-05-10 10:30:00,46.4,46.46,46.4,46.42,161900.0,28.0207,28.057,28.0207,28.0328,161900.0
2007-05-10 10:40:00,46.42,46.46,46.41,46.45,72700.0,28.0328,28.057,28.0268,28.0509,72700.0
2007-05-10 10:50:00,46.46,46.46,46.41,46.41,45300.0,28.057,28.057,28.0268,28.0268,45300.0
2007-05-10 11:00:00,46.42,46.42,46.24,46.26,75400.0,28.0328,28.0328,27.9241,27.9362,75400.0
2007-05-10 11:10:00,46.26,46.28,46.07,46.09,102100.0,27.9362,27.9483,27.8214,27.8335,102100.0
2007-05-10 11:20:00,46.08,46.09,45.97,45.99,76300.0,27.8275,27.8335,27.761,27.7731,76300.0
2007-05-10 11:30:00,45.99,46.09,45.96,46.08,91800.0,27.7731,27.8335,27.755,27.8275,91800.0
2007-05-10 11:40:00,46.08,46.09,46.04,46.04,49300.0,27.8275,27.8335,27.8033,27.8033,49300.0
2007-05-10 11:50:00,46.05,46.1,45.97,45.98,99500.0,27.8094,27.8396,27.761,27.7671,99500.0
2007-05-10 12:00:00,45.97,45.98,45.86,45.89,101400.0,27.761,27.7671,27.6946,27.7127,101400.0
2007-05-10 12:10:00,45.88,45.92,45.82,45.89,82900.0,27.7067,27.7308,27.6705,27.7127,82900.0
2007-05-10 12:20:00,45.89,45.91,45.85,45.86,62600.0,27.7127,27.7248,27.6886,27.6946,62600.0
2007-05-10 12:30:00,45.87,45.96,45.84,45.93,31800.0,27.7007,27.755,27.6825,27.7369,31800.0
2007-05-10 12:40:00,45.93,45.97,45.93,45.96,61700.0,27.7369,27.761,27.7369,27.755,61700.0
2007-05-10 12:50:00,45.96,46.0,45.89,45.9,78700.0,27.755,27.7792,27.7127,27.7188,78700.0
2007-05-10 13:00:00,45.9,45.9,45.81,45.85,100600.0,27.7188,27.7188,27.6644,27.6886,100600.0
2007-05-10 13:10:00,45.85,45.86,45.8,45.85,44600.0,27.6886,27.6946,27.6584,27.6886,44600.0
2007-05-10 13:20:00,45.86,45.88,45.81,45.82,48800.0,27.6946,27.7067,27.6644,27.6705,48800.0
2007-05-10 13:30:00,45.83,45.87,45.75,45.81,78900.0,27.6765,27.7007,27.6282,27.6644,78900.0
2007-05-10 13:40:00,45.79,45.82,45.79,45.81,40500.0,27.6523,27.6705,27.6523,27.6644,40500.0
2007-05-10 13:50:00,45.82,45.9,45.8,45.83,125200.0,27.6705,27.7188,27.6584,27.6765,125200.0
2007-05-10 14:00:00,45.82,45.87,45.81,45.86,109700.0,27.6705,27.7007,27.6644,27.6946,109700.0
2007-05-10 14:10:00,45.87,45.9,45.79,45.87,88100.0,27.7007,27.7188,27.6523,27.7007,88100.0
2007-05-10 14:20:00,45.87,45.91,45.85,45.89,128600.0,27.7007,27.7248,27.6886,27.7127,128600.0
2007-05-10 14:30:00,45.89,45.9,45.8,45.83,84300.0,27.7127,27.7188,27.6584,27.6765,84300.0
2007-05-10 14:40:00,45.81,45.88,45.78,45.83,71600.0,27.6644,27.7067,27.6463,27.6765,71600.0
2007-05-10 14:50:00,45.85,45.85,45.76,45.78,92100.0,27.6886,27.6886,27.6342,27.6463,92100.0
2007-05-10 15:00:00,45.77,45.78,45.74,45.74,68300.0,27.6403,27.6463,27.6221,27.6221,68300.0
2007-05-10 15:10:00,45.74,45.81,45.74,45.77,139100.0,27.6221,27.6644,27.6221,27.6403,139100.0
2007-05-10 15:20:00,45.77,45.81,45.7,45.73,91800.0,27.6403,27.6644,27.598,27.6161,91800.0
2007-05-10 15:30:00,45.74,45.84,45.74,45.77,67100.0,27.6221,27.6825,27.6221,27.6403,67100.0
2007-05-10 15:40:00,45.76,45.9,45.74,45.81,138000.0,27.6342,27.7188,27.6221,27.6644,138000.0
2007-05-10 15:50:00,45.81,45.83,45.74,45.75,184300.0,27.6644,27.6765,27.6221,27.6282,184300.0
2007-05-11 09:30:00,45.94,46.15,45.82,46.08,75700.0,27.7429,27.8697,27.6705,27.8275,75700.0
2007-05-11 09:40:00,46.11,46.11,45.93,45.98,56300.0,27.8456,27.8456,27.7369,27.7671,56300.0
2007-05-11 09:50:00,45.99,46.0,45.86,45.88,38400.0,27.7731,27.7792,27.6946,27.7067,38400.0
2007-05-11 10:00:00,45.89,45.96,45.78,45.79,77400.0,27.7127,27.755,27.6463,27.6523,77400.0
2007-05-11 10:10:00,45.79,45.82,45.71,45.77,96500.0,27.6523,27.6705,27.604,27.6403,96500.0
2007-05-11 10:20:00,45.76,45.81,45.68,45.69,76200.0,27.6342,27.6644,27.5859,27.592,76200.0
2007-05-11 10:30:00,45.69,45.73,45.67,45.71,32400.0,27.592,27.6161,27.5799,27.604,32400.0
2007-05-11 10:40:00,45.71,45.76,45.7,45.76,44200.0,27.604,27.6342,27.598,27.6342,44200.0
2007-05-11 10:50:00,45.76,45.92,45.76,45.83,78700.0,27.6342,27.7308,27.6342,27.6765,78700.0
2007-05-11 11:00:00,45.83,45.86,45.77,45.8,54000.0,27.6765,27.6946,27.6403,27.6584,54000.0
2007-05-11 11:10:00,45.8,45.89,45.78,45.79,41600.0,27.6584,27.7127,27.6463,27.6523,41600.0
2007-05-11 11:20:00,45.79,45.79,45.71,45.74,40800.0,27.6523,27.6523,27.604,27.6221,40800.0
2007-05-11 11:30:00,45.75,45.77,45.73,45.76,40400.0,27.6282,27.6403,27.6161,27.6342,40400.0
2007-05-11 11:40:00,45.76,45.76,45.71,45.71,21600.0,27.6342,27.6342,27.604,27.604,21600.0
2007-05-11 11:50:00,45.72,45.75,45.69,45.73,28400.0,27.6101,27.6282,27.592,27.6161,28400.0
2007-05-11 12:00:00,45.73,45.75,45.7,45.71,26900.0,27.6161,27.6282,27.598,27.604,26900.0
2007-05-11 12:10:00,45.7,45.74,45.68,45.68,34300.0,27.598,27.6221,27.5859,27.5859,34300.0
2007-05-11 12:20:00,45.69,45.75,45.68,45.68,47400.0,27.592,27.6282,27.5859,27.5859,47400.0
2007-05-11 12:30:00,45.69,45.74,45.68,45.71,50900.0,27.592,27.6221,27.5859,27.604,50900.0
2007-05-11 12:40:00,45.71,45.76,45.68,45.69,54500.0,27.604,27.6342,27.5859,27.592,54500.0
2007-05-11 12:50:00,45.69,45.76,45.68,45.74,48700.0,27.592,27.6342,27.5859,27.6221,48700.0
2007-05-11 13:00:00,45.74,45.8,45.73,45.74,38300.0,27.6221,27.6584,27.6161,27.6221,38300.0
2007-05-11 13:10:00,45.75,45.77,45.72,45.75,55700.0,27.6282,27.6403,27.6101,27.6282,55700.0
2007-05-11 13:20:00,45.75,45.86,45.74,45.86,30700.0,27.6282,27.6946,27.6221,27.6946,30700.0
2007-05-11 13:30:00,45.86,45.89,45.84,45.87,34900.0,27.6946,27.7127,27.6825,27.7007,34900.0
2007-05-11 13:40:00,45.88,45.9,45.84,45.87,47800.0,27.7067,27.7188,27.6825,27.7007,47800.0
2007-05-11 13:50:00,45.87,45.9,45.83,45.87,30700.0,27.7007,27.7188,27.6765,27.7007,30700.0
2007-05-11 14:00:00,45.88,45.92,45.87,45.9,38500.0,27.7067,27.7308,27.7007,27.7188,38500.0
2007-05-11 14:10:00,45.91,45.92,45.88,45.88,25000.0,27.7248,27.7308,27.7067,27.7067,25000.0
2007-05-11 14:20:00,45.88,45.88,45.8,45.81,30600.0,27.7067,27.7067,27.6584,27.6644,30600.0
2007-05-11 14:30:00,45.81,45.83,45.77,45.82,35500.0,27.6644,27.6765,27.6403,27.6705,35500.0
2007-05-11 14:40:00,45.82,45.91,45.78,45.91,45500.0,27.6705,27.7248,27.6463,27.7248,45500.0
2007-05-11 14:50:00,45.91,46.0,45.87,45.99,78500.0,27.7248,27.7792,27.7007,27.7731,78500.0
2007-05-11 15:00:00,46.0,46.0,45.93,45.96,79800.0,27.7792,27.7792,27.7369,27.755,79800.0
2007-05-11 15:10:00,45.97,46.07,45.96,46.02,72500.0,27.761,27.8214,27.755,27.7912,72500.0
2007-05-11 15:20:00,46.02,46.02,45.98,45.99,54800.0,27.7912,27.7912,27.7671,27.7731,54800.0
2007-05-11 15:30:00,45.99,46.09,45.97,46.01,124100.0,27.7731,27.8335,27.761,27.7852,124100.0
2007-05-11 15:40:00,46.01,46.11,45.98,46.02,138200.0,27.7852,27.8456,27.7671,27.7912,138200.0
2007-05-11 15:50:00,46.02,46.17,46.02,46.16,215400.0,27.7912,27.8818,27.7912,27.8758,215400.0
2007-05-14 09:30:00,46.28,46.67,46.09,46.23,95300.0,27.9483,28.1838,27.8335,27.9181,95300.0
2007-05-14 09:40:00,46.21,46.4,46.15,46.24,46500.0,27.906,28.0207,27.8697,27.9241,46500.0
2007-05-14 09:50:00,46.24,46.33,46.17,46.32,77200.0,27.9241,27.9784,27.8818,27.9724,77200.0
2007-05-14 10:00:00,46.3,46.31,46.16,46.23,65200.0,27.9603,27.9664,27.8758,27.9181,65200.0
2007-05-14 10:10:00,46.23,46.3,46.13,46.13,68900.0,27.9181,27.9603,27.8577,27.8577,68900.0
2007-05-14 10:20:00,46.12,46.16,45.93,46.0,58200.0,27.8516,27.8758,27.7369,27.7792,58200.0
2007-05-14 10:30:00,45.99,46.04,45.88,45.93,48900.0,27.7731,27.8033,27.7067,27.7369,48900.0
2007-05-14 10:40:00,45.91,46.0,45.91,45.98,44500.0,27.7248,27.7792,27.7248,27.7671,44500.0
2007-05-14 10:50:00,45.98,46.02,45.91,45.92,37300.0,27.7671,27.7912,27.7248,27.7308,37300.0
2007-05-14 11:00:00,45.93,45.99,45.86,45.86,37300.0,27.7369,27.7731,27.6946,27.6946,37300.0
2007-05-14 11:10:00,45.87,45.9,45.81,45.9,34200.0,27.7007,27.7188,27.6644,27.7188,34200.0
2007-05-14 11:20:00,45.9,45.93,45.87,45.87,26100.0,27.7188,27.7369,27.7007,27.7007,26100.0
2007-05-14 11:30:00,45.87,45.95,45.86,45.93,35500.0,27.7007,27.749,27.6946,27.7369,35500.0
2007-05-14 11:40:00,45.93,45.96,45.89,45.9,34500.0,27.7369,27.755,27.7127,27.7188,34500.0
2007-05-14 11:50:00,45.9,45.91,45.87,45.88,29100.0,27.7188,27.7248,27.7007,27.7067,29100.0
2007-05-14 12:00:00,45.89,45.99,45.89,45.99,21100.0,27.7127,27.7731,27.7127,27.7731,21100.0
2007-05-14 12:10:00,45.99,46.08,45.97,46.08,33200.0,27.7731,27.8275,27.761,27.8275,33200.0
2007-05-14 12:20:00,46.08,46.08,46.04,46.05,14800.0,27.8275,27.8275,27.8033,27.8094,14800.0
2007-05-14 12:30:00,46.05,46.06,46.0,46.0,24900.0,27.8094,27.8154,27.7792,27.7792,24900.0
2007-05-14 12:40:00,46.0,46.01,45.95,46.0,18000.0,27.7792,27.7852,27.749,27.7792,18000.0
2007-05-14 12:50:00,45.99,46.05,45.99,46.05,18100.0,27.7731,27.8094,27.7731,27.8094,18100.0
2007-05-14 13:00:00,46.05,46.06,46.04,46.04,22600.0,27.8094,27.8154,27.8033,27.8033,22600.0
2007-05-14 13:10:00,46.04,46.1,45.93,45.93,42200.0,27.8033,27.8396,27.7369,27.7369,42200.0
2007-05-14 13:20:00,45.94,46.02,45.94,45.98,21600.0,27.7429,27.7912,27.7429,27.7671,21600.0
2007-05-14 13:30:00,45.97,46.0,45.86,45.88,32100.0,27.761,27.7792,27.6946,27.7067,32100.0
2007-05-14 13:40:00,45.89,45.92,45.85,45.85,34300.0,27.7127,27.7308,27.6886,27.6886,34300.0
2007-05-14 13:50:00,45.84,45.9,45.83,45.87,35700.0,27.6825,27.7188,27.6765,27.7007,35700.0
2007-05-14 14:00:00,45.87,45.87,45.72,45.76,58800.0,27.7007,27.7007,27.6101,27.6342,58800.0
2007-05-14 14:10:00,45.74,45.76,45.66,45.71,38300.0,27.6221,27.6342,27.5738,27.604,38300.0
2007-05-14 14:20:00,45.71,45.77,45.7,45.77,37700.0,27.604,27.6403,27.598,27.6403,37700.0
2007-05-14 14:30:00,45.77,45.81,45.69,45.71,38500.0,27.6403,27.6644,27.592,27.604,38500.0
2007-05-14 14:40:00,45.71,45.77,45.68,45.74,50400.0,27.604,27.6403,27.5859,27.6221,50400.0
2007-05-14 14:50:00,45.75,45.8,45.73,45.76,49000.0,27.6282,27.6584,27.6161,27.6342,49000.0
2007-05-14 15:00:00,45.77,45.85,45.74,45.84,52000.0,27.6403,27.6886,27.6221,27.6825,52000.0
2007-05-14 15:10:00,45.84,45.84,45.76,45.78,82900.0,27.6825,27.6825,27.6342,27.6463,82900.0
2007-05-14 15:20:00,45.78,45.81,45.74,45.8,105500.0,27.6463,27.6644,27.6221,27.6584,105500.0
2007-05-14 15:30:00,45.8,45.82,45.76,45.76,72700.0,27.6584,27.6705,27.6342,27.6342,72700.0
2007-05-14 15:40:00,45.77,45.83,45.75,45.82,58200.0,27.6403,27.6765,27.6282,27.6705,58200.0
2007-05-14 15:50:00,45.82,45.87,45.79,45.87,109500.0,27.6705,27.7007,27.6523,27.7007,109500.0
2007-05-15 09:30:00,45.75,45.98,45.63,45.85,88300.0,27.6282,27.7671,27.5557,27.6886,88300.0
2007-05-15 09:40:00,45.86,45.88,45.75,45.75,41100.0,27.6946,27.7067,27.6282,27.6282,41100.0
2007-05-15 09:50:00,45.76,45.81,45.69,45.8,42500.0,27.6342,27.6644,27.592,27.6584,42500.0
2007-05-15 10:00:00,45.82,45.95,45.72,45.93,125000.0,27.6705,27.749,27.6101,27.7369,125000.0
2007-05-15 10:10:00,45.93,46.06,45.93,46.05,94000.0,27.7369,27.8154,27.7369,27.8094,94000.0
2007-05-15 10:20:00,46.04,46.13,45.95,45.98,49000.0,27.8033,27.8577,27.749,27.7671,49000.0
2007-05-15 10:30:00,45.98,46.01,45.88,45.95,49000.0,27.7671,27.7852,27.7067,27.749,49000.0
2007-05-15 10:40:00,45.95,46.03,45.88,45.89,69900.0,27.749,27.7973,27.7067,27.7127,69900.0
2007-05-15 10:50:00,45.89,46.01,45.88,45.93,45700.0,27.7127,27.7852,27.7067,27.7369,45700.0
2007-05-15 11:00:00,45.92,46.03,45.85,45.97,65000.0,27.7308,27.7973,27.6886,27.761,65000.0
2007-05-15 11:10:00,45.97,46.07,45.94,46.04,35300.0,27.761,27.8214,27.7429,27.8033,35300.0
2007-05-15 11:20:00,46.04,46.1,45.99,45.99,87000.0,27.8033,27.8396,27.7731,27.7731,87000.0
2007-05-15 11:30:00,45.99,46.15,45.98,46.15,54800.0,27.7731,27.8697,27.7671,27.8697,54800.0
2007-05-15 11:40:00,46.14,46.23,46.08,46.18,79700.0,27.8637,27.9181,27.8275,27.8879,79700.0
2007-05-15 11:50:00,46.2,46.2,46.1,46.11,73100.0,27.8999,27.8999,27.8396,27.8456,73100.0
2007-05-15 12:00:00,46.11,46.19,46.09,46.15,30400.0,27.8456,27.8939,27.8335,27.8697,30400.0
2007-05-15 12:10:00,46.14,46.19,46.01,46.03,46900.0,27.8637,27.8939,27.7852,27.7973,46900.0
2007-05-15 12:20:00,46.02,46.07,45.96,46.06,28400.0,27.7912,27.8214,27.755,27.8154,28400.0
2007-05-15 12:30:00,46.05,46.19,46.05,46.19,35900.0,27.8094,27.8939,27.8094,27.8939,35900.0
2007-05-15 12:40:00,46.19,46.24,46.05,46.06,36700.0,27.8939,27.9241,27.8094,27.8154,36700.0
2007-05-15 12:50:00,46.07,46.1,46.02,46.1,36600.0,27.8214,27.8396,27.7912,27.8396,36600.0
2007-05-15 13:00:00,46.1,46.17,46.1,46.15,82300.0,27.8396,27.8818,27.8396,27.8697,82300.0
2007-05-15 13:10:00,46.17,46.27,46.12,46.23,67500.0,27.8818,27.9422,27.8516,27.9181,67500.0
2007-05-15 13:20:00,46.21,46.23,46.17,46.17,31200.0,27.906,27.9181,27.8818,27.8818,31200.0
2007-05-15 13:30:00,46.17,46.19,46.09,46.09,17800.0,27.8818,27.8939,27.8335,27.8335,17800.0
2007-05-15 13:40:00,46.09,46.1,45.89,45.92,46000.0,27.8335,27.8396,27.7127,27.7308,46000.0
2007-05-15 13:50:00,45.92,46.06,45.91,46.03,39400.0,27.7308,27.8154,27.7248,27.7973,39400.0
2007-05-15 14:00:00,46.02,46.06,45.98,46.03,34900.0,27.7912,27.8154,27.7671,27.7973,34900.0
2007-05-15 14:10:00,46.03,46.04,45.94,45.94,63200.0,27.7973,27.8033,27.7429,27.7429,63200.0
2007-05-15 14:20:00,45.94,46.02,45.91,45.98,34300.0,27.7429,27.7912,27.7248,27.7671,34300.0
2007-05-15 14:30:00,45.97,46.02,45.86,45.89,50800.0,27.761,27.7912,27.6946,27.7127,50800.0
2007-05-15 14:40:00,45.87,45.92,45.75,45.77,55700.0,27.7007,27.7308,27.6282,27.6403,55700.0
2007-05-15 14:50:00,45.77,45.86,45.77,45.83,44300.0,27.6403,27.6946,27.6403,27.6765,44300.0
2007-05-15 15:00:00,45.86,45.88,45.75,45.78,45700.0,27.6946,27.7067,27.6282,27.6463,45700.0
2007-05-15 15:10:00,45.77,45.87,45.76,45.79,61300.0,27.6403,27.7007,27.6342,27.6523,61300.0
2007-05-15 15:20:00,45.8,45.81,45.72,45.76,64300.0,27.6584,27.6644,27.6101,27.6342,64300.0
2007-05-15 15:30:00,45.77,45.8,45.69,45.79,160200.0,27.6403,27.6584,27.592,27.6523,160200.0
2007-05-15 15:40:00,45.8,45.85,45.76,45.82,200400.0,27.6584,27.6886,27.6342,27.6705,200400.0
2007-05-15 15:50:00,45.82,45.83,45.75,45.81,192300.0,27.6705,27.6765,27.6282,27.6644,192300.0
2007-05-16 09:30:00,45.77,46.02,45.65,45.98,72400.0,27.6403,27.7912,27.5678,27.7671,72400.0
2007-05-16 09:40:00,45.99,46.05,45.85,45.87,71100.0,27.7731,27.8094,27.6886,27.7007,71100.0
2007-05-16 09:50:00,45.88,45.94,45.78,45.84,77300.0,27.7067,27.7429,27.6463,27.6825,77300.0
2007-05-16 10:00:00,45.86,45.97,45.85,45.96,42300.0,27.6946,27.761,27.6886,27.755,42300.0
2007-05-16 10:10:00,45.96,46.05,45.95,46.0,69700.0,27.755,27.8094,27.749,27.7792,69700.0
2007-05-16 10:20:00,46.0,46.02,45.97,46.02,50600.0,27.7792,27.7912,27.761,27.7912,50600.0
2007-05-16 10:30:00,46.03,46.07,45.98,46.01,113600.0,27.7973,27.8214,27.7671,27.7852,113600.0
2007-05-16 10:40:00,46.02,46.08,45.99,46.01,47000.0,27.7912,27.8275,27.7731,27.7852,47000.0
2007-05-16 10:50:00,46.0,46.02,45.92,45.98,72900.0,27.7792,27.7912,27.7308,27.7671,72900.0
2007-05-16 11:00:00,45.96,45.99,45.92,45.95,52800.0,27.755,27.7731,27.7308,27.749,52800.0
2007-05-16 11:10:00,45.94,46.02,45.92,46.0,44200.0,27.7429,27.7912,27.7308,27.7792,44200.0
2007-05-16 11:20:00,46.0,46.03,45.97,46.01,41200.0,27.7792,27.7973,27.761,27.7852,41200.0
2007-05-16 11:30:00,46.01,46.04,45.99,46.0,56700.0,27.7852,27.8033,27.7731,27.7792,56700.0
2007-05-16 11:40:00,46.0,46.02,45.99,46.0,18500.0,27.7792,27.7912,27.7731,27.7792,18500.0
2007-05-16 11:50:00,46.0,46.06,45.99,46.02,18900.0,27.7792,27.8154,27.7731,27.7912,18900.0
2007-05-16 12:00:00,46.02,46.04,45.94,45.95,25000.0,27.7912,27.8033,27.7429,27.749,25000.0
2007-05-16 12:10:00,45.95,46.03,45.93,46.0,26300.0,27.749,27.7973,27.7369,27.7792,26300.0
2007-05-16 12:20:00,46.0,46.0,45.93,45.97,22600.0,27.7792,27.7792,27.7369,27.761,22600.0
2007-05-16 12:30:00,45.97,46.01,45.95,45.98,39100.0,27.761,27.7852,27.749,27.7671,39100.0
2007-05-16 12:40:00,45.98,46.03,45.95,46.0,32900.0,27.7671,27.7973,27.749,27.7792,32900.0
2007-05-16 12:50:00,45.99,46.08,45.99,46.08,24900.0,27.7731,27.8275,27.7731,27.8275,24900.0
2007-05-16 13:00:00,46.08,46.08,45.95,45.97,33700.0,27.8275,27.8275,27.749,27.761,33700.0
2007-05-16 13:10:00,45.95,46.01,45.91,45.97,22200.0,27.749,27.7852,27.7248,27.761,22200.0
2007-05-16 13:20:00,45.96,46.0,45.96,45.97,16400.0,27.755,27.7792,27.755,27.761,16400.0
2007-05-16 13:30:00,45.98,46.06,45.98,46.06,23700.0,27.7671,27.8154,27.7671,27.8154,23700.0
2007-05-16 13:40:00,46.06,46.1,46.02,46.02,35900.0,27.8154,27.8396,27.7912,27.7912,35900.0
2007-05-16 13:50:00,46.01,46.02,45.97,45.99,41500.0,27.7852,27.7912,27.761,27.7731,41500.0
2007-05-16 14:00:00,45.99,46.04,45.98,46.04,33700.0,27.7731,27.8033,27.7671,27.8033,33700.0
2007-05-16 14:10:00,46.05,46.07,46.01,46.03,31500.0,27.8094,27.8214,27.7852,27.7973,31500.0
2007-05-16 14:20:00,46.03,46.03,45.96,46.0,35900.0,27.7973,27.7973,27.755,27.7792,35900.0
2007-05-16 14:30:00,46.0,46.03,45.98,45.99,37100.0,27.7792,27.7973,27.7671,27.7731,37100.0
2007-05-16 14:40:00,45.99,46.04,45.98,46.0,45000.0,27.7731,27.8033,27.7671,27.7792,45000.0
2007-05-16 14:50:00,46.0,46.03,45.95,46.0,40300.0,27.7792,27.7973,27.749,27.7792,40300.0
2007-05-16 15:00:00,46.0,46.01,45.94,45.95,47700.0,27.7792,27.7852,27.7429,27.749,47700.0
2007-05-16 15:10:00,45.95,46.0,45.94,45.96,39500.0,27.749,27.7792,27.7429,27.755,39500.0
2007-05-16 15:20:00,45.95,45.99,45.94,45.96,42900.0,27.749,27.7731,27.7429,27.755,42900.0
2007-05-16 15:30:00,45.96,46.07,45.96,46.0,81000.0,27.755,27.8214,27.755,27.7792,81000.0
2007-05-16 15:40:00,46.01,46.05,45.98,46.02,82500.0,27.7852,27.8094,27.7671,27.7912,82500.0
2007-05-16 15:50:00,46.02,46.1,46.01,46.1,124600.0,27.7912,27.8396,27.7852,27.8396,124600.0
2007-05-17 09:30:00,46.0,46.09,45.96,46.05,41800.0,27.7792,27.8335,27.755,27.8094,41800.0
2007-05-17 09:40:00,46.05,46.05,45.83,45.87,77200.0,27.8094,27.8094,27.6765,27.7007,77200.0
2007-05-17 09:50:00,45.87,46.05,45.86,46.02,98000.0,27.7007,27.8094,27.6946,27.7912,98000.0
2007-05-17 10:00:00,46.02,46.07,45.92,46.06,67500.0,27.7912,27.8214,27.7308,27.8154,67500.0
2007-05-17 10:10:00,46.06,46.08,45.94,45.95,46700.0,27.8154,27.8275,27.7429,27.749,46700.0
2007-05-17 10:20:00,45.95,46.0,45.95,45.98,31300.0,27.749,27.7792,27.749,27.7671,31300.0
2007-05-17 10:30:00,45.99,46.0,45.84,45.84,54400.0,27.7731,27.7792,27.6825,27.6825,54400.0
2007-05-17 10:40:00,45.84,45.85,45.66,45.7,52200.0,27.6825,27.6886,27.5738,27.598,52200.0
2007-05-17 10:50:00,45.7,45.76,45.67,45.76,31900.0,27.598,27.6342,27.5799,27.6342,31900.0
2007-05-17 11:00:00,45.77,45.85,45.75,45.82,30300.0,27.6403,27.6886,27.6282,27.6705,30300.0
2007-05-17 11:10:00,45.82,45.83,45.78,45.8,13300.0,27.6705,27.6765,27.6463,27.6584,13300.0
2007-05-17 11:20:00,45.8,45.81,45.76,45.76,18700.0,27.6584,27.6644,27.6342,27.6342,18700.0
2007-05-17 11:30:00,45.76,45.79,45.75,45.77,27500.0,27.6342,27.6523,27.6282,27.6403,27500.0
2007-05-17 11:40:00,45.79,45.9,45.77,45.89,26900.0,27.6523,27.7188,27.6403,27.7127,26900.0
2007-05-17 11:50:00,45.89,45.91,45.79,45.81,26400.0,27.7127,27.7248,27.6523,27.6644,26400.0
2007-05-17 12:00:00,45.81,45.87,45.75,45.8,42800.0,27.6644,27.7007,27.6282,27.6584,42800.0
2007-05-17 12:10:00,45.81,45.82,45.78,45.82,16600.0,27.6644,27.6705,27.6463,27.6705,16600.0
2007-05-17 12:20:00,45.79,45.8,45.74,45.77,14600.0,27.6523,27.6584,27.6221,27.6403,14600.0
2007-05-17 12:30:00,45.78,45.79,45.7,45.73,22500.0,27.6463,27.6523,27.598,27.6161,22500.0
2007-05-17 12:40:00,45.73,45.77,45.7,45.76,9900.0,27.6161,27.6403,27.598,27.6342,9900.0
2007-05-17 12:50:00,45.78,45.82,45.77,45.79,13600.0,27.6463,27.6705,27.6403,27.6523,13600.0
2007-05-17 13:00:00,45.78,45.81,45.73,45.81,15400.0,27.6463,27.6644,27.6161,27.6644,15400.0
2007-05-17 13:10:00,45.8,45.82,45.76,45.81,17100.0,27.6584,27.6705,27.6342,27.6644,17100.0
2007-05-17 13:20:00,45.8,45.82,45.78,45.8,21100.0,27.6584,27.6705,27.6463,27.6584,21100.0
2007-05-17 13:30:00,45.8,45.92,45.8,45.9,31400.0,27.6584,27.7308,27.6584,27.7188,31400.0
2007-05-17 13:40:00,45.89,45.91,45.87,45.88,14500.0,27.7127,27.7248,27.7007,27.7067,14500.0
2007-05-17 13:50:00,45.87,45.91,45.84,45.89,17900.0,27.7007,27.7248,27.6825,27.7127,17900.0
2007-05-17 14:00:00,45.9,45.92,45.86,45.92,20200.0,27.7188,27.7308,27.6946,27.7308,20200.0
2007-05-17 14:10:00,45.91,45.97,45.89,45.97,25600.0,27.7248,27.761,27.7127,27.761,25600.0
2007-05-17 14:20:00,45.96,46.01,45.95,46.01,25900.0,27.755,27.7852,27.749,27.7852,25900.0
2007-05-17 14:30:00,45.99,46.01,45.96,45.98,33100.0,27.7731,27.7852,27.755,27.7671,33100.0
2007-05-17 14:40:00,45.99,46.03,45.97,46.0,39900.0,27.7731,27.7973,27.761,27.7792,39900.0
2007-05-17 14:50:00,45.99,46.08,45.98,46.06,45900.0,27.7731,27.8275,27.7671,27.8154,45900.0
2007-05-17 15:00:00,46.06,46.07,45.98,45.98,93400.0,27.8154,27.8214,27.7671,27.7671,93400.0
2007-05-17 15:10:00,45.98,46.03,45.98,45.99,36700.0,27.7671,27.7973,27.7671,27.7731,36700.0
2007-05-17 15:20:00,46.0,46.0,45.89,45.9,78100.0,27.7792,27.7792,27.7127,27.7188,78100.0
2007-05-17 15:30:00,45.9,45.93,45.86,45.88,50800.0,27.7188,27.7369,27.6946,27.7067,50800.0
2007-05-17 15:40:00,45.89,45.89,45.84,45.85,53600.0,27.7127,27.7127,27.6825,27.6886,53600.0
2007-05-17 15:50:00,45.85,45.89,45.84,45.84,79300.0,27.6886,27.7127,27.6825,27.6825,79300.0
2007-05-18 09:30:00,45.98,46.3,45.44,46.25,539600.0,27.7671,27.9603,27.441,27.9301,539600.0
2007-05-18 09:40:00,46.25,46.41,46.17,46.28,81700.0,27.9301,28.0268,27.8818,27.9483,81700.0
2007-05-18 09:50:00,46.28,46.29,46.14,46.14,45500.0,27.9483,27.9543,27.8637,27.8637,45500.0
2007-05-18 10:00:00,46.14,46.25,46.04,46.13,37700.0,27.8637,27.9301,27.8033,27.8577,37700.0
2007-05-18 10:10:00,46.13,46.18,45.97,45.97,90600.0,27.8577,27.8879,27.761,27.761,90600.0
2007-05-18 10:20:00,45.99,46.09,45.98,46.04,43100.0,27.7731,27.8335,27.7671,27.8033,43100.0
2007-05-18 10:30:00,46.09,46.12,46.02,46.05,27900.0,27.8335,27.8516,27.7912,27.8094,27900.0
2007-05-18 10:40:00,46.04,46.12,46.03,46.07,26700.0,27.8033,27.8516,27.7973,27.8214,26700.0
2007-05-18 10:50:00,46.1,46.12,46.05,46.1,27300.0,27.8396,27.8516,27.8094,27.8396,27300.0
2007-05-18 11:00:00,46.1,46.1,46.06,46.09,24100.0,27.8396,27.8396,27.8154,27.8335,24100.0
2007-05-18 11:10:00,46.1,46.11,46.06,46.07,19700.0,27.8396,27.8456,27.8154,27.8214,19700.0
2007-05-18 11:20:00,46.07,46.1,46.07,46.1,17500.0,27.8214,27.8396,27.8214,27.8396,17500.0
2007-05-18 11:30:00,46.1,46.14,46.09,46.14,23600.0,27.8396,27.8637,27.8335,27.8637,23600.0
2007-05-18 11:40:00,46.12,46.15,46.07,46.08,22000.0,27.8516,27.8697,27.8214,27.8275,22000.0
2007-05-18 11:50:00,46.09,46.12,46.07,46.12,14500.0,27.8335,27.8516,27.8214,27.8516,14500.0
2007-05-18 12:00:00,46.12,46.14,46.1,46.13,17200.0,27.8516,27.8637,27.8396,27.8577,17200.0
2007-05-18 12:10:00,46.13,46.15,46.11,46.15,38800.0,27.8577,27.8697,27.8456,27.8697,38800.0
2007-05-18 12:20:00,46.14,46.2,46.14,46.2,25600.0,27.8637,27.8999,27.8637,27.8999,25600.0
2007-05-18 12:30:00,46.2,46.2,46.18,46.19,20100.0,27.8999,27.8999,27.8879,27.8939,20100.0
2007-05-18 12:40:00,46.19,46.2,46.12,46.12,40900.0,27.8939,27.8999,27.8516,27.8516,40900.0
2007-05-18 12:50:00,46.15,46.23,46.14,46.19,28200.0,27.8697,27.9181,27.8637,27.8939,28200.0
2007-05-18 13:00:00,46.18,46.2,46.18,46.19,24000.0,27.8879,27.8999,27.8879,27.8939,24000.0
2007-05-18 13:10:00,46.19,46.2,46.14,46.14,18600.0,27.8939,27.8999,27.8637,27.8637,18600.0
2007-05-18 13:20:00,46.15,46.16,46.11,46.14,18400.0,27.8697,27.8758,27.8456,27.8637,18400.0
2007-05-18 13:30:00,46.14,46.19,46.12,46.15,45000.0,27.8637,27.8939,27.8516,27.8697,45000.0
2007-05-18 13:40:00,46.16,46.25,46.16,46.23,65800.0,27.8758,27.9301,27.8758,27.9181,65800.0
2007-05-18 13:50:00,46.22,46.28,46.22,46.23,43500.0,27.912,27.9483,27.912,27.9181,43500.0
2007-05-18 14:00:00,46.24,46.24,46.16,46.16,31200.0,27.9241,27.9241,27.8758,27.8758,31200.0
2007-05-18 14:10:00,46.16,46.2,46.15,46.19,33200.0,27.8758,27.8999,27.8697,27.8939,33200.0
2007-05-18 14:20:00,46.2,46.2,46.12,46.12,35400.0,27.8999,27.8999,27.8516,27.8516,35400.0
2007-05-18 14:30:00,46.13,46.13,46.08,46.08,25400.0,27.8577,27.8577,27.8275,27.8275,25400.0
2007-05-18 14:40:00,46.09,46.1,45.99,46.01,46200.0,27.8335,27.8396,27.7731,27.7852,46200.0
2007-05-18 14:50:00,46.01,46.03,45.97,45.98,36600.0,27.7852,27.7973,27.761,27.7671,36600.0
2007-05-18 15:00:00,45.98,45.99,45.88,45.88,47600.0,27.7671,27.7731,27.7067,27.7067,47600.0
2007-05-18 15:10:00,45.88,45.95,45.88,45.94,57800.0,27.7067,27.749,27.7067,27.7429,57800.0
2007-05-18 15:20:00,45.94,45.98,45.92,45.95,38900.0,27.7429,27.7671,27.7308,27.749,38900.0
2007-05-18 15:30:00,45.94,45.95,45.87,45.89,118200.0,27.7429,27.749,27.7007,27.7127,118200.0
2007-05-18 15:40:00,45.89,45.95,45.85,45.86,138400.0,27.7127,27.749,27.6886,27.6946,138400.0
2007-05-18 15:50:00,45.86,45.92,45.83,45.92,232700.0,27.6946,27.7308,27.6765,27.7308,232700.0
2007-05-21 09:30:00,45.91,46.1,45.84,46.1,47800.0,27.7248,27.8396,27.6825,27.8396,47800.0
2007-05-21 09:40:00,46.08,46.15,46.07,46.12,36600.0,27.8275,27.8697,27.8214,27.8516,36600.0
2007-05-21 09:50:00,46.14,46.14,45.95,45.99,70400.0,27.8637,27.8637,27.749,27.7731,70400.0
2007-05-21 10:00:00,46.0,46.07,45.97,46.07,47200.0,27.7792,27.8214,27.761,27.8214,47200.0
2007-05-21 10:10:00,46.07,46.09,45.94,45.96,41400.0,27.8214,27.8335,27.7429,27.755,41400.0
2007-05-21 10:20:00,45.95,46.0,45.9,45.94,41500.0,27.749,27.7792,27.7188,27.7429,41500.0
2007-05-21 10:30:00,45.95,46.04,45.94,46.03,30600.0,27.749,27.8033,27.7429,27.7973,30600.0
2007-05-21 10:40:00,46.03,46.06,45.98,46.05,28500.0,27.7973,27.8154,27.7671,27.8094,28500.0
2007-05-21 10:50:00,46.05,46.09,46.01,46.09,38400.0,27.8094,27.8335,27.7852,27.8335,38400.0
2007-05-21 11:00:00,46.1,46.12,46.06,46.12,31300.0,27.8396,27.8516,27.8154,27.8516,31300.0
2007-05-21 11:10:00,46.12,46.15,46.08,46.08,25900.0,27.8516,27.8697,27.8275,27.8275,25900.0
2007-05-21 11:20:00,46.09,46.14,46.09,46.11,19100.0,27.8335,27.8637,27.8335,27.8456,19100.0
2007-05-21 11:30:00,46.11,46.11,46.04,46.11,26600.0,27.8456,27.8456,27.8033,27.8456,26600.0
2007-05-21 11:40:00,46.11,46.16,46.11,46.13,15500.0,27.8456,27.8758,27.8456,27.8577,15500.0
2007-05-21 11:50:00,46.12,46.14,46.11,46.11,21200.0,27.8516,27.8637,27.8456,27.8456,21200.0
2007-05-21 12:00:00,46.13,46.24,46.12,46.23,36900.0,27.8577,27.9241,27.8516,27.9181,36900.0
2007-05-21 12:10:00,46.24,46.29,46.23,46.27,40100.0,27.9241,27.9543,27.9181,27.9422,40100.0
2007-05-21 12:20:00,46.27,46.3,46.21,46.26,18200.0,27.9422,27.9603,27.906,27.9362,18200.0
2007-05-21 12:30:00,46.26,46.29,46.22,46.23,34200.0,27.9362,27.9543,27.912,27.9181,34200.0
2007-05-21 12:40:00,46.2,46.25,46.2,46.23,22100.0,27.8999,27.9301,27.8999,27.9181,22100.0
2007-05-21 12:50:00,46.23,46.23,46.15,46.18,22800.0,27.9181,27.9181,27.8697,27.8879,22800.0
2007-05-21 13:00:00,46.17,46.26,46.17,46.22,29400.0,27.8818,27.9362,27.8818,27.912,29400.0
2007-05-21 13:10:00,46.22,46.24,46.21,46.22,14200.0,27.912,27.9241,27.906,27.912,14200.0
2007-05-21 13:20:00,46.22,46.28,46.22,46.26,25300.0,27.912,27.9483,27.912,27.9362,25300.0
2007-05-21 13:30:00,46.25,46.29,46.24,46.24,91600.0,27.9301,27.9543,27.9241,27.9241,91600.0
2007-05-21 13:40:00,46.24,46.24,46.15,46.21,15400.0,27.9241,27.9241,27.8697,27.906,15400.0
2007-05-21 13:50:00,46.22,46.23,46.18,46.21,16800.0,27.912,27.9181,27.8879,27.906,16800.0
2007-05-21 14:00:00,46.2,46.22,46.16,46.16,22900.0,27.8999,27.912,27.8758,27.8758,22900.0
2007-05-21 14:10:00,46.16,46.21,46.14,46.2,21500.0,27.8758,27.906,27.8637,27.8999,21500.0
2007-05-21 14:20:00,46.19,46.21,46.17,46.18,15700.0,27.8939,27.906,27.8818,27.8879,15700.0
2007-05-21 14:30:00,46.19,46.22,46.18,46.18,20500.0,27.8939,27.912,27.8879,27.8879,20500.0
2007-05-21 14:40:00,46.18,46.3,46.18,46.3,44400.0,27.8879,27.9603,27.8879,27.9603,44400.0
2007-05-21 14:50:00,46.3,46.32,46.22,46.23,42300.0,27.9603,27.9724,27.912,27.9181,42300.0
2007-05-21 15:00:00,46.23,46.23,46.1,46.12,51900.0,27.9181,27.9181,27.8396,27.8516,51900.0
2007-05-21 15:10:00,46.13,46.2,46.1,46.15,57000.0,27.8577,27.8999,27.8396,27.8697,57000.0
2007-05-21 15:20:00,46.15,46.19,46.04,46.06,62700.0,27.8697,27.8939,27.8033,27.8154,62700.0
2007-05-21 15:30:00,46.07,46.11,46.06,46.09,66500.0,27.8214,27.8456,27.8154,27.8335,66500.0
2007-05-21 15:40:00,46.1,46.19,46.1,46.19,88200.0,27.8396,27.8939,27.8396,27.8939,88200.0
2007-05-21 15:50:00,46.19,46.19,46.12,46.14,99600.0,27.8939,27.8939,27.8516,27.8637,99600.0
2007-05-22 09:30:00,46.07,46.39,46.0,46.23,49200.0,27.8214,28.0147,27.7792,27.9181,49200.0
2007-05-22 09:40:00,46.22,46.24,46.0,46.0,55100.0,27.912,27.9241,27.7792,27.7792,55100.0
2007-05-22 09:50:00,46.0,46.05,45.99,46.01,37800.0,27.7792,27.8094,27.7731,27.7852,37800.0
2007-05-22 10:00:00,46.01,46.2,46.01,46.11,49100.0,27.7852,27.8999,27.7852,27.8456,49100.0
2007-05-22 10:10:00,46.1,46.19,46.05,46.07,30900.0,27.8396,27.8939,27.8094,27.8214,30900.0
2007-05-22 10:20:00,46.06,46.09,45.99,46.06,64900.0,27.8154,27.8335,27.7731,27.8154,64900.0
2007-05-22 10:30:00,46.05,46.12,45.92,45.93,61400.0,27.8094,27.8516,27.7308,27.7369,61400.0
2007-05-22 10:40:00,45.95,46.05,45.94,46.01,74800.0,27.749,27.8094,27.7429,27.7852,74800.0
2007-05-22 10:50:00,46.01,46.03,45.95,45.98,34500.0,27.7852,27.7973,27.749,27.7671,34500.0
2007-05-22 11:00:00,45.98,46.02,45.97,46.01,31100.0,27.7671,27.7912,27.761,27.7852,31100.0
2007-05-22 11:10:00,46.0,46.04,46.0,46.02,70600.0,27.7792,27.8033,27.7792,27.7912,70600.0
2007-05-22 11:20:00,46.02,46.07,46.0,46.06,42000.0,27.7912,27.8214,27.7792,27.8154,42000.0
2007-05-22 11:30:00,46.07,46.16,46.07,46.16,71100.0,27.8214,27.8758,27.8214,27.8758,71100.0
2007-05-22 11:40:00,46.16,46.2,46.13,46.13,30400.0,27.8758,27.8999,27.8577,27.8577,30400.0
2007-05-22 11:50:00,46.12,46.12,46.0,46.02,30400.0,27.8516,27.8516,27.7792,27.7912,30400.0
2007-05-22 12:00:00,45.99,46.04,45.99,46.0,37300.0,27.7731,27.8033,27.7731,27.7792,37300.0
2007-05-22 12:10:00,45.99,46.0,45.96,45.96,28400.0,27.7731,27.7792,27.755,27.755,28400.0
2007-05-22 12:20:00,45.96,45.97,45.9,45.92,33200.0,27.755,27.761,27.7188,27.7308,33200.0
2007-05-22 12:30:00,45.9,45.94,45.89,45.9,47400.0,27.7188,27.7429,27.7127,27.7188,47400.0
2007-05-22 12:40:00,45.89,45.92,45.83,45.83,76400.0,27.7127,27.7308,27.6765,27.6765,76400.0
2007-05-22 12:50:00,45.85,45.93,45.83,45.93,45600.0,27.6886,27.7369,27.6765,27.7369,45600.0
2007-05-22 13:00:00,45.93,46.01,45.91,45.97,64800.0,27.7369,27.7852,27.7248,27.761,64800.0
2007-05-22 13:10:00,45.97,45.98,45.91,45.93,30500.0,27.761,27.7671,27.7248,27.7369,30500.0
2007-05-22 13:20:00,45.93,45.93,45.88,45.92,22900.0,27.7369,27.7369,27.7067,27.7308,22900.0
2007-05-22 13:30:00,45.92,46.0,45.92,45.97,25400.0,27.7308,27.7792,27.7308,27.761,25400.0
2007-05-22 13:40:00,45.98,46.0,45.96,45.98,15000.0,27.7671,27.7792,27.755,27.7671,15000.0
2007-05-22 13:50:00,46.0,46.04,45.97,45.99,47300.0,27.7792,27.8033,27.761,27.7731,47300.0
2007-05-22 14:00:00,46.0,46.01,45.96,45.97,50900.0,27.7792,27.7852,27.755,27.761,50900.0
2007-05-22 14:10:00,45.99,46.01,45.96,45.99,34300.0,27.7731,27.7852,27.755,27.7731,34300.0
2007-05-22 14:20:00,45.99,46.0,45.95,46.0,30600.0,27.7731,27.7792,27.749,27.7792,30600.0
2007-05-22 14:30:00,46.0,46.03,45.93,45.95,37400.0,27.7792,27.7973,27.7369,27.749,37400.0
2007-05-22 14:40:00,45.94,46.02,45.94,46.02,26300.0,27.7429,27.7912,27.7429,27.7912,26300.0
2007-05-22 14:50:00,46.02,46.04,46.01,46.02,31000.0,27.7912,27.8033,27.7852,27.7912,31000.0
2007-05-22 15:00:00,46.02,46.04,46.0,46.04,35800.0,27.7912,27.8033,27.7792,27.8033,35800.0
2007-05-22 15:10:00,46.03,46.04,45.95,45.95,48900.0,27.7973,27.8033,27.749,27.749,48900.0
2007-05-22 15:20:00,45.96,45.99,45.93,45.96,54000.0,27.755,27.7731,27.7369,27.755,54000.0
2007-05-22 15:30:00,45.95,46.01,45.94,46.0,44400.0,27.749,27.7852,27.7429,27.7792,44400.0
2007-05-22 15:40:00,46.0,46.04,45.98,46.01,74100.0,27.7792,27.8033,27.7671,27.7852,74100.0
2007-05-22 15:50:00,45.99,46.01,45.95,45.99,113100.0,27.7731,27.7852,27.749,27.7731,113100.0
2007-05-23 09:30:00,46.35,46.58,46.26,46.53,289400.0,27.9905,28.1294,27.9362,28.0992,289400.0
2007-05-23 09:40:00,46.53,46.75,46.48,46.64,171500.0,28.0992,28.2321,28.069,28.1657,171500.0
2007-05-23 09:50:00,46.65,47.0,46.57,46.94,133900.0,28.1717,28.3831,28.1234,28.3468,133900.0
2007-05-23 10:00:00,46.93,47.31,46.93,47.13,188800.0,28.3408,28.5703,28.3408,28.4616,188800.0
2007-05-23 10:10:00,47.1,47.12,47.01,47.06,51000.0,28.4434,28.4555,28.3891,28.4193,51000.0
2007-05-23 10:20:00,47.03,47.11,46.98,47.11,64400.0,28.4012,28.4495,28.371,28.4495,64400.0
2007-05-23 10:30:00,47.1,47.26,47.08,47.17,196800.0,28.4434,28.5401,28.4314,28.4857,196800.0
2007-05-23 10:40:00,47.16,47.39,47.16,47.39,105000.0,28.4797,28.6186,28.4797,28.6186,105000.0
2007-05-23 10:50:00,47.38,47.44,47.37,47.43,70800.0,28.6125,28.6488,28.6065,28.6427,70800.0
2007-05-23 11:00:00,47.43,47.5,47.28,47.44,114400.0,28.6427,28.685,28.5521,28.6488,114400.0
2007-05-23 11:10:00,47.44,47.48,47.4,47.42,101500.0,28.6488,28.6729,28.6246,28.6367,101500.0
2007-05-23 11:20:00,47.42,47.5,47.42,47.5,55900.0,28.6367,28.685,28.6367,28.685,55900.0
2007-05-23 11:30:00,47.49,47.5,47.43,47.46,92600.0,28.679,28.685,28.6427,28.6608,92600.0
2007-05-23 11:40:00,47.46,47.68,47.45,47.65,151700.0,28.6608,28.7937,28.6548,28.7756,151700.0
2007-05-23 11:50:00,47.65,47.67,47.59,47.59,78400.0,28.7756,28.7877,28.7394,28.7394,78400.0
2007-05-23 12:00:00,47.6,47.66,47.6,47.65,81600.0,28.7454,28.7816,28.7454,28.7756,81600.0
2007-05-23 12:10:00,47.65,47.66,47.62,47.66,48300.0,28.7756,28.7816,28.7575,28.7816,48300.0
2007-05-23 12:20:00,47.65,47.66,47.63,47.64,42500.0,28.7756,28.7816,28.7635,28.7695,42500.0
2007-05-23 12:30:00,47.64,47.68,47.63,47.68,61900.0,28.7695,28.7937,28.7635,28.7937,61900.0
2007-05-23 12:40:00,47.68,47.68,47.63,47.65,36300.0,28.7937,28.7937,28.7635,28.7756,36300.0
2007-05-23 12:50:00,47.65,47.65,47.59,47.63,33000.0,28.7756,28.7756,28.7394,28.7635,33000.0
2007-05-23 13:00:00,47.63,47.73,47.63,47.69,65400.0,28.7635,28.8239,28.7635,28.7997,65400.0
2007-05-23 13:10:00,47.69,47.7,47.62,47.63,41000.0,28.7997,28.8058,28.7575,28.7635,41000.0
2007-05-23 13:20:00,47.64,47.66,47.63,47.66,33400.0,28.7695,28.7816,28.7635,28.7816,33400.0
2007-05-23 13:30:00,47.65,47.66,47.61,47.62,50800.0,28.7756,28.7816,28.7514,28.7575,50800.0
2007-05-23 13:40:00,47.62,47.64,47.54,47.54,60200.0,28.7575,28.7695,28.7092,28.7092,60200.0
2007-05-23 13:50:00,47.54,47.54,47.41,47.41,51800.0,28.7092,28.7092,28.6307,28.6307,51800.0
2007-05-23 14:00:00,47.42,47.49,47.37,47.43,93600.0,28.6367,28.679,28.6065,28.6427,93600.0
2007-05-23 14:10:00,47.43,47.48,47.34,47.35,53200.0,28.6427,28.6729,28.5884,28.5944,53200.0
2007-05-23 14:20:00,47.34,47.34,47.13,47.18,164600.0,28.5884,28.5884,28.4616,28.4918,164600.0
2007-05-23 14:30:00,47.18,47.3,47.18,47.25,65500.0,28.4918,28.5642,28.4918,28.534,65500.0
2007-05-23 14:40:00,47.25,47.28,47.14,47.28,95100.0,28.534,28.5521,28.4676,28.5521,95100.0
2007-05-23 14:50:00,47.28,47.43,47.14,47.41,112000.0,28.5521,28.6427,28.4676,28.6307,112000.0
2007-05-23 15:00:00,47.4,47.41,47.33,47.38,65700.0,28.6246,28.6307,28.5823,28.6125,65700.0
2007-05-23 15:10:00,47.38,47.38,47.3,47.33,80800.0,28.6125,28.6125,28.5642,28.5823,80800.0
2007-05-23 15:20:00,47.33,47.35,47.3,47.3,89800.0,28.5823,28.5944,28.5642,28.5642,89800.0
2007-05-23 15:30:00,47.3,47.35,47.29,47.34,170400.0,28.5642,28.5944,28.5582,28.5884,170400.0
2007-05-23 15:40:00,47.34,47.34,47.24,47.24,191500.0,28.5884,28.5884,28.528,28.528,191500.0
2007-05-23 15:50:00,47.24,47.25,47.13,47.16,220900.0,28.528,28.534,28.4616,28.4797,220900.0
2007-05-24 09:30:00,47.1,47.43,47.04,47.17,171500.0,28.4434,28.6427,28.4072,28.4857,171500.0
2007-05-24 09:40:00,47.17,47.25,47.1,47.23,74500.0,28.4857,28.534,28.4434,28.522,74500.0
2007-05-24 09:50:00,47.24,47.33,47.17,47.26,60200.0,28.528,28.5823,28.4857,28.5401,60200.0
2007-05-24 10:00:00,47.26,47.52,47.26,47.44,98300.0,28.5401,28.6971,28.5401,28.6488,98300.0
2007-05-24 10:10:00,47.44,47.61,47.36,47.61,116600.0,28.6488,28.7514,28.6005,28.7514,116600.0
2007-05-24 10:20:00,47.61,47.72,47.59,47.65,86900.0,28.7514,28.8179,28.7394,28.7756,86900.0
2007-05-24 10:30:00,47.65,47.66,47.42,47.42,76800.0,28.7756,28.7816,28.6367,28.6367,76800.0
2007-05-24 10:40:00,47.42,47.55,47.28,47.35,102100.0,28.6367,28.7152,28.5521,28.5944,102100.0
2007-05-24 10:50:00,47.35,47.38,47.07,47.14,90600.0,28.5944,28.6125,28.4253,28.4676,90600.0
2007-05-24 11:00:00,47.15,47.25,47.11,47.23,51500.0,28.4736,28.534,28.4495,28.522,51500.0
2007-05-24 11:10:00,47.23,47.23,46.97,46.98,35200.0,28.522,28.522,28.3649,28.371,35200.0
2007-05-24 11:20:00,46.98,47.05,46.82,46.83,63800.0,28.371,28.4133,28.2744,28.2804,63800.0
2007-05-24 11:30:00,46.83,47.04,46.83,47.02,64100.0,28.2804,28.4072,28.2804,28.3951,64100.0
2007-05-24 11:40:00,47.03,47.07,47.0,47.06,73600.0,28.4012,28.4253,28.3831,28.4193,73600.0
2007-05-24 11:50:00,47.07,47.24,47.06,47.22,50300.0,28.4253,28.528,28.4193,28.5159,50300.0
2007-05-24 12:00:00,47.22,47.29,47.2,47.27,68600.0,28.5159,28.5582,28.5038,28.5461,68600.0
2007-05-24 12:10:00,47.28,47.28,47.12,47.13,51900.0,28.5521,28.5521,28.4555,28.4616,51900.0
2007-05-24 12:20:00,47.13,47.18,47.06,47.15,72400.0,28.4616,28.4918,28.4193,28.4736,72400.0
2007-05-24 12:30:00,47.16,47.16,47.0,47.07,126700.0,28.4797,28.4797,28.3831,28.4253,126700.0
2007-05-24 12:40:00,47.07,47.15,47.02,47.11,66600.0,28.4253,28.4736,28.3951,28.4495,66600.0
2007-05-24 12:50:00,47.13,47.13,47.03,47.1,45400.0,28.4616,28.4616,28.4012,28.4434,45400.0
2007-05-24 13:00:00,47.1,47.11,47.04,47.07,63400.0,28.4434,28.4495,28.4072,28.4253,63400.0
2007-05-24 13:10:00,47.07,47.23,47.06,47.16,45600.0,28.4253,28.522,28.4193,28.4797,45600.0
2007-05-24 13:20:00,47.17,47.24,47.09,47.09,21000.0,28.4857,28.528,28.4374,28.4374,21000.0
2007-05-24 13:30:00,47.1,47.11,46.99,46.99,40000.0,28.4434,28.4495,28.377,28.377,40000.0
2007-05-24 13:40:00,47.0,47.14,47.0,47.08,38700.0,28.3831,28.4676,28.3831,28.4314,38700.0
2007-05-24 13:50:00,47.09,47.15,47.02,47.15,38100.0,28.4374,28.4736,28.3951,28.4736,38100.0
2007-05-24 14:00:00,47.16,47.16,47.05,47.13,77600.0,28.4797,28.4797,28.4133,28.4616,77600.0
2007-05-24 14:10:00,47.14,47.15,47.01,47.1,72000.0,28.4676,28.4736,28.3891,28.4434,72000.0
2007-05-24 14:20:00,47.1,47.15,47.03,47.07,42200.0,28.4434,28.4736,28.4012,28.4253,42200.0
2007-05-24 14:30:00,47.08,47.1,46.96,47.01,83400.0,28.4314,28.4434,28.3589,28.3891,83400.0
2007-05-24 14:40:00,47.01,47.01,46.92,46.95,98300.0,28.3891,28.3891,28.3347,28.3529,98300.0
2007-05-24 14:50:00,46.95,47.02,46.91,46.95,66000.0,28.3529,28.3951,28.3287,28.3529,66000.0
2007-05-24 15:00:00,46.96,47.03,46.91,46.99,113000.0,28.3589,28.4012,28.3287,28.377,113000.0
2007-05-24 15:10:00,46.99,47.0,46.86,46.96,117500.0,28.377,28.3831,28.2985,28.3589,117500.0
2007-05-24 15:20:00,46.96,47.02,46.91,46.98,81700.0,28.3589,28.3951,28.3287,28.371,81700.0
2007-05-24 15:30:00,46.98,47.04,46.94,46.99,168900.0,28.371,28.4072,28.3468,28.377,168900.0
2007-05-24 15:40:00,47.0,47.06,46.99,47.01,131000.0,28.3831,28.4193,28.377,28.3891,131000.0
2007-05-24 15:50:00,47.01,47.09,46.99,47.08,175800.0,28.3891,28.4374,28.377,28.4314,175800.0
2007-05-25 09:30:00,47.2,47.36,47.14,47.24,65600.0,28.5038,28.6005,28.4676,28.528,65600.0
2007-05-25 09:40:00,47.24,47.36,47.24,47.36,39100.0,28.528,28.6005,28.528,28.6005,39100.0
2007-05-25 09:50:00,47.36,47.41,47.29,47.3,48200.0,28.6005,28.6307,28.5582,28.5642,48200.0
2007-05-25 10:00:00,47.3,47.32,47.16,47.23,84200.0,28.5642,28.5763,28.4797,28.522,84200.0
2007-05-25 10:10:00,47.21,47.3,47.19,47.19,64600.0,28.5099,28.5642,28.4978,28.4978,64600.0
2007-05-25 10:20:00,47.19,47.22,47.11,47.18,67000.0,28.4978,28.5159,28.4495,28.4918,67000.0
2007-05-25 10:30:00,47.18,47.3,47.18,47.3,68800.0,28.4918,28.5642,28.4918,28.5642,68800.0
2007-05-25 10:40:00,47.3,47.39,47.25,47.29,50900.0,28.5642,28.6186,28.534,28.5582,50900.0
2007-05-25 10:50:00,47.3,47.32,47.25,47.32,31000.0,28.5642,28.5763,28.534,28.5763,31000.0
2007-05-25 11:00:00,47.32,47.35,47.25,47.25,55000.0,28.5763,28.5944,28.534,28.534,55000.0
2007-05-25 11:10:00,47.26,47.36,47.26,47.34,33000.0,28.5401,28.6005,28.5401,28.5884,33000.0
2007-05-25 11:20:00,47.32,47.38,47.28,47.28,25400.0,28.5763,28.6125,28.5521,28.5521,25400.0
2007-05-25 11:30:00,47.28,47.38,47.28,47.37,26100.0,28.5521,28.6125,28.5521,28.6065,26100.0
2007-05-25 11:40:00,47.38,47.39,47.27,47.29,19200.0,28.6125,28.6186,28.5461,28.5582,19200.0
2007-05-25 11:50:00,47.28,47.29,47.18,47.24,91800.0,28.5521,28.5582,28.4918,28.528,91800.0
2007-05-25 12:00:00,47.23,47.26,47.19,47.26,62400.0,28.522,28.5401,28.4978,28.5401,62400.0
2007-05-25 12:10:00,47.24,47.25,47.2,47.21,115700.0,28.528,28.534,28.5038,28.5099,115700.0
2007-05-25 12:20:00,47.22,47.25,47.18,47.22,39400.0,28.5159,28.534,28.4918,28.5159,39400.0
2007-05-25 12:30:00,47.21,47.28,47.21,47.28,22800.0,28.5099,28.5521,28.5099,28.5521,22800.0
2007-05-25 12:40:00,47.29,47.29,47.22,47.25,35700.0,28.5582,28.5582,28.5159,28.534,35700.0
2007-05-25 12:50:00,47.24,47.28,47.23,47.23,16000.0,28.528,28.5521,28.522,28.522,16000.0
2007-05-25 13:00:00,47.22,47.31,47.22,47.28,20900.0,28.5159,28.5703,28.5159,28.5521,20900.0
2007-05-25 13:10:00,47.29,47.38,47.28,47.33,33500.0,28.5582,28.6125,28.5521,28.5823,33500.0
2007-05-25 13:20:00,47.33,47.34,47.26,47.27,11400.0,28.5823,28.5884,28.5401,28.5461,11400.0
2007-05-25 13:30:00,47.26,47.27,47.24,47.24,21000.0,28.5401,28.5461,28.528,28.528,21000.0
2007-05-25 13:40:00,47.24,47.3,47.24,47.28,32000.0,28.528,28.5642,28.528,28.5521,32000.0
2007-05-25 13:50:00,47.29,47.32,47.28,47.3,28900.0,28.5582,28.5763,28.5521,28.5642,28900.0
2007-05-25 14:00:00,47.3,47.34,47.28,47.29,37100.0,28.5642,28.5884,28.5521,28.5582,37100.0
2007-05-25 14:10:00,47.28,47.32,47.23,47.3,43700.0,28.5521,28.5763,28.522,28.5642,43700.0
2007-05-25 14:20:00,47.3,47.37,47.29,47.3,43400.0,28.5642,28.6065,28.5582,28.5642,43400.0
2007-05-25 14:30:00,47.31,47.37,47.3,47.36,31700.0,28.5703,28.6065,28.5642,28.6005,31700.0
2007-05-25 14:40:00,47.36,47.41,47.35,47.38,29100.0,28.6005,28.6307,28.5944,28.6125,29100.0
2007-05-25 14:50:00,47.38,47.39,47.3,47.31,26700.0,28.6125,28.6186,28.5642,28.5703,26700.0
2007-05-25 15:00:00,47.31,47.32,47.3,47.31,23600.0,28.5703,28.5763,28.5642,28.5703,23600.0
2007-05-25 15:10:00,47.32,47.36,47.29,47.29,43200.0,28.5763,28.6005,28.5582,28.5582,43200.0
2007-05-25 15:20:00,47.29,47.3,47.25,47.28,62000.0,28.5582,28.5642,28.534,28.5521,62000.0
2007-05-25 15:30:00,47.28,47.3,47.25,47.26,49200.0,28.5521,28.5642,28.534,28.5401,49200.0
2007-05-25 15:40:00,47.26,47.31,47.26,47.3,55400.0,28.5401,28.5703,28.5401,28.5642,55400.0
2007-05-25 15:50:00,47.3,47.36,47.27,47.27,66500.0,28.5642,28.6005,28.5461,28.5461,66500.0
2007-05-29 09:30:00,47.45,47.6,47.3,47.41,86700.0,28.6548,28.7454,28.5642,28.6307,86700.0
2007-05-29 09:40:00,47.43,47.46,47.31,47.46,53500.0,28.6427,28.6608,28.5703,28.6608,53500.0
2007-05-29 09:50:00,47.45,47.49,47.42,47.46,33300.0,28.6548,28.679,28.6367,28.6608,33300.0
2007-05-29 10:00:00,47.46,47.55,47.43,47.5,64300.0,28.6608,28.7152,28.6427,28.685,64300.0
2007-05-29 10:10:00,47.5,47.65,47.48,47.63,46500.0,28.685,28.7756,28.6729,28.7635,46500.0
2007-05-29 10:20:00,47.63,47.64,47.49,47.52,36900.0,28.7635,28.7695,28.679,28.6971,36900.0
2007-05-29 10:30:00,47.53,47.58,47.52,47.54,23700.0,28.7031,28.7333,28.6971,28.7092,23700.0
2007-05-29 10:40:00,47.54,47.6,47.53,47.59,32600.0,28.7092,28.7454,28.7031,28.7394,32600.0
2007-05-29 10:50:00,47.58,47.6,47.55,47.56,24900.0,28.7333,28.7454,28.7152,28.7212,24900.0
2007-05-29 11:00:00,47.56,47.57,47.46,47.5,39700.0,28.7212,28.7273,28.6608,28.685,39700.0
2007-05-29 11:10:00,47.51,47.6,47.49,47.57,41300.0,28.691,28.7454,28.679,28.7273,41300.0
2007-05-29 11:20:00,47.57,47.59,47.53,47.57,33700.0,28.7273,28.7394,28.7031,28.7273,33700.0
2007-05-29 11:30:00,47.58,47.62,47.49,47.52,54600.0,28.7333,28.7575,28.679,28.6971,54600.0
2007-05-29 11:40:00,47.52,47.59,47.49,47.51,26700.0,28.6971,28.7394,28.679,28.691,26700.0
2007-05-29 11:50:00,47.51,47.51,47.39,47.39,45600.0,28.691,28.691,28.6186,28.6186,45600.0
2007-05-29 12:00:00,47.39,47.44,47.33,47.41,48700.0,28.6186,28.6488,28.5823,28.6307,48700.0
2007-05-29 12:10:00,47.42,47.43,47.35,47.4,46500.0,28.6367,28.6427,28.5944,28.6246,46500.0
2007-05-29 12:20:00,47.4,47.44,47.39,47.4,36600.0,28.6246,28.6488,28.6186,28.6246,36600.0
2007-05-29 12:30:00,47.4,47.51,47.38,47.43,50100.0,28.6246,28.691,28.6125,28.6427,50100.0
2007-05-29 12:40:00,47.43,47.46,47.4,47.41,35900.0,28.6427,28.6608,28.6246,28.6307,35900.0
2007-05-29 12:50:00,47.41,47.44,47.32,47.35,49700.0,28.6307,28.6488,28.5763,28.5944,49700.0
2007-05-29 13:00:00,47.36,47.37,47.28,47.34,38900.0,28.6005,28.6065,28.5521,28.5884,38900.0
2007-05-29 13:10:00,47.34,47.39,47.33,47.33,41500.0,28.5884,28.6186,28.5823,28.5823,41500.0
2007-05-29 13:20:00,47.31,47.35,47.15,47.21,69700.0,28.5703,28.5944,28.4736,28.5099,69700.0
2007-05-29 13:30:00,47.23,47.25,47.08,47.09,64100.0,28.522,28.534,28.4314,28.4374,64100.0
2007-05-29 13:40:00,47.09,47.17,47.09,47.13,50700.0,28.4374,28.4857,28.4374,28.4616,50700.0
2007-05-29 13:50:00,47.13,47.29,47.11,47.25,27500.0,28.4616,28.5582,28.4495,28.534,27500.0
2007-05-29 14:00:00,47.24,47.3,47.16,47.28,27000.0,28.528,28.5642,28.4797,28.5521,27000.0
2007-05-29 14:10:00,47.27,47.28,47.19,47.22,49700.0,28.5461,28.5521,28.4978,28.5159,49700.0
2007-05-29 14:20:00,47.22,47.23,47.16,47.2,36900.0,28.5159,28.522,28.4797,28.5038,36900.0
2007-05-29 14:30:00,47.2,47.2,47.12,47.17,48900.0,28.5038,28.5038,28.4555,28.4857,48900.0
2007-05-29 14:40:00,47.16,47.22,47.16,47.21,46500.0,28.4797,28.5159,28.4797,28.5099,46500.0
2007-05-29 14:50:00,47.2,47.24,47.18,47.21,39000.0,28.5038,28.528,28.4918,28.5099,39000.0
2007-05-29 15:00:00,47.22,47.25,47.18,47.23,49600.0,28.5159,28.534,28.4918,28.522,49600.0
2007-05-29 15:10:00,47.23,47.33,47.23,47.31,64900.0,28.522,28.5823,28.522,28.5703,64900.0
2007-05-29 15:20:00,47.31,47.33,47.27,47.3,49300.0,28.5703,28.5823,28.5461,28.5642,49300.0
2007-05-29 15:30:00,47.29,47.33,47.26,47.3,69900.0,28.5582,28.5823,28.5401,28.5642,69900.0
2007-05-29 15:40:00,47.3,47.37,47.3,47.33,137200.0,28.5642,28.6065,28.5642,28.5823,137200.0
2007-05-29 15:50:00,47.33,47.38,47.32,47.34,103100.0,28.5823,28.6125,28.5763,28.5884,103100.0
2007-05-30 09:30:00,47.34,47.43,47.1,47.41,99600.0,28.5884,28.6427,28.4434,28.6307,99600.0
2007-05-30 09:40:00,47.43,47.51,47.38,47.46,97700.0,28.6427,28.691,28.6125,28.6608,97700.0
2007-05-30 09:50:00,47.46,47.47,47.34,47.41,83300.0,28.6608,28.6669,28.5884,28.6307,83300.0
2007-05-30 10:00:00,47.43,47.44,47.26,47.36,69300.0,28.6427,28.6488,28.5401,28.6005,69300.0
2007-05-30 10:10:00,47.36,47.47,47.35,47.39,65000.0,28.6005,28.6669,28.5944,28.6186,65000.0
2007-05-30 10:20:00,47.4,47.41,47.35,47.4,50900.0,28.6246,28.6307,28.5944,28.6246,50900.0
2007-05-30 10:30:00,47.39,47.41,47.35,47.36,83400.0,28.6186,28.6307,28.5944,28.6005,83400.0
2007-05-30 10:40:00,47.37,47.4,47.29,47.29,82300.0,28.6065,28.6246,28.5582,28.5582,82300.0
2007-05-30 10:50:00,47.31,47.32,47.25,47.3,52700.0,28.5703,28.5763,28.534,28.5642,52700.0
2007-05-30 11:00:00,47.32,47.36,47.3,47.31,24600.0,28.5763,28.6005,28.5642,28.5703,24600.0
2007-05-30 11:10:00,47.33,47.37,47.23,47.36,141700.0,28.5823,28.6065,28.522,28.6005,141700.0
2007-05-30 11:20:00,47.37,47.5,47.36,47.45,133500.0,28.6065,28.685,28.6005,28.6548,133500.0
2007-05-30 11:30:00,47.47,47.49,47.41,47.48,47200.0,28.6669,28.679,28.6307,28.6729,47200.0
2007-05-30 11:40:00,47.49,47.5,47.4,47.49,47600.0,28.679,28.685,28.6246,28.679,47600.0
2007-05-30 11:50:00,47.49,47.64,47.47,47.63,45100.0,28.679,28.7695,28.6669,28.7635,45100.0
2007-05-30 12:00:00,47.63,47.66,47.57,47.62,40000.0,28.7635,28.7816,28.7273,28.7575,40000.0
2007-05-30 12:10:00,47.64,47.72,47.62,47.71,52800.0,28.7695,28.8179,28.7575,28.8118,52800.0
2007-05-30 12:20:00,47.71,47.75,47.66,47.74,49900.0,28.8118,28.836,28.7816,28.8299,49900.0
2007-05-30 12:30:00,47.74,47.76,47.62,47.63,115000.0,28.8299,28.842,28.7575,28.7635,115000.0
2007-05-30 12:40:00,47.62,47.7,47.53,47.69,70500.0,28.7575,28.8058,28.7031,28.7997,70500.0
2007-05-30 12:50:00,47.69,47.69,47.61,47.62,59100.0,28.7997,28.7997,28.7514,28.7575,59100.0
2007-05-30 13:00:00,47.62,47.62,47.4,47.41,168100.0,28.7575,28.7575,28.6246,28.6307,168100.0
2007-05-30 13:10:00,47.43,47.48,47.41,47.47,50800.0,28.6427,28.6729,28.6307,28.6669,50800.0
2007-05-30 13:20:00,47.48,47.54,47.47,47.54,30400.0,28.6729,28.7092,28.6669,28.7092,30400.0
2007-05-30 13:30:00,47.54,47.57,47.47,47.49,66400.0,28.7092,28.7273,28.6669,28.679,66400.0
2007-05-30 13:40:00,47.5,47.57,47.46,47.55,61900.0,28.685,28.7273,28.6608,28.7152,61900.0
2007-05-30 13:50:00,47.55,47.56,47.53,47.55,44700.0,28.7152,28.7212,28.7031,28.7152,44700.0
2007-05-30 14:00:00,47.55,47.59,47.44,47.53,158500.0,28.7152,28.7394,28.6488,28.7031,158500.0
2007-05-30 14:10:00,47.54,47.58,47.5,47.51,88100.0,28.7092,28.7333,28.685,28.691,88100.0
2007-05-30 14:20:00,47.52,47.64,47.45,47.62,67500.0,28.6971,28.7695,28.6548,28.7575,67500.0
2007-05-30 14:30:00,47.63,47.69,47.54,47.58,77300.0,28.7635,28.7997,28.7092,28.7333,77300.0
2007-05-30 14:40:00,47.6,47.68,47.6,47.64,22800.0,28.7454,28.7937,28.7454,28.7695,22800.0
2007-05-30 14:50:00,47.63,47.68,47.6,47.64,48700.0,28.7635,28.7937,28.7454,28.7695,48700.0
2007-05-30 15:00:00,47.66,47.69,47.6,47.63,57000.0,28.7816,28.7997,28.7454,28.7635,57000.0
2007-05-30 15:10:00,47.61,47.67,47.6,47.64,81400.0,28.7514,28.7877,28.7454,28.7695,81400.0
2007-05-30 15:20:00,47.65,47.67,47.61,47.67,93000.0,28.7756,28.7877,28.7514,28.7877,93000.0
2007-05-30 15:30:00,47.67,47.75,47.65,47.73,72000.0,28.7877,28.836,28.7756,28.8239,72000.0
2007-05-30 15:40:00,47.73,47.86,47.72,47.85,104400.0,28.8239,28.9024,28.8179,28.8964,104400.0
2007-05-30 15:50:00,47.84,48.02,47.83,47.97,358200.0,28.8903,28.999,28.8843,28.9688,358200.0
2007-05-31 09:30:00,48.39,48.7,48.19,48.51,229600.0,29.2225,29.4097,29.1017,29.2949,229600.0
2007-05-31 09:40:00,48.53,48.8,48.5,48.75,113500.0,29.307,29.4701,29.2889,29.4399,113500.0
2007-05-31 09:50:00,48.75,48.85,48.58,48.63,80000.0,29.4399,29.5003,29.3372,29.3674,80000.0
2007-05-31 10:00:00,48.64,48.82,48.62,48.63,133500.0,29.3734,29.4821,29.3614,29.3674,133500.0
2007-05-31 10:10:00,48.64,48.65,48.5,48.54,78400.0,29.3734,29.3795,29.2889,29.3131,78400.0
2007-05-31 10:20:00,48.54,48.65,48.51,48.64,68000.0,29.3131,29.3795,29.2949,29.3734,68000.0
2007-05-31 10:30:00,48.64,48.75,48.64,48.72,74700.0,29.3734,29.4399,29.3734,29.4218,74700.0
2007-05-31 10:40:00,48.72,48.73,48.63,48.65,53200.0,29.4218,29.4278,29.3674,29.3795,53200.0
2007-05-31 10:50:00,48.65,48.67,48.57,48.57,61700.0,29.3795,29.3916,29.3312,29.3312,61700.0
2007-05-31 11:00:00,48.58,48.58,48.49,48.5,48800.0,29.3372,29.3372,29.2829,29.2889,48800.0
2007-05-31 11:10:00,48.5,48.53,48.42,48.49,57200.0,29.2889,29.307,29.2406,29.2829,57200.0
2007-05-31 11:20:00,48.5,48.5,48.4,48.4,52200.0,29.2889,29.2889,29.2285,29.2285,52200.0
2007-05-31 11:30:00,48.41,48.45,48.36,48.44,40900.0,29.2345,29.2587,29.2044,29.2527,40900.0
2007-05-31 11:40:00,48.44,48.45,48.4,48.4,52500.0,29.2527,29.2587,29.2285,29.2285,52500.0
2007-05-31 11:50:00,48.41,48.44,48.39,48.42,98800.0,29.2345,29.2527,29.2225,29.2406,98800.0
2007-05-31 12:00:00,48.43,48.48,48.42,48.43,43000.0,29.2466,29.2768,29.2406,29.2466,43000.0
2007-05-31 12:10:00,48.44,48.64,48.43,48.63,144200.0,29.2527,29.3734,29.2466,29.3674,144200.0
2007-05-31 12:20:00,48.63,48.74,48.61,48.7,43800.0,29.3674,29.4338,29.3553,29.4097,43800.0
2007-05-31 12:30:00,48.68,48.68,48.6,48.61,32900.0,29.3976,29.3976,29.3493,29.3553,32900.0
2007-05-31 12:40:00,48.6,48.61,48.55,48.55,18000.0,29.3493,29.3553,29.3191,29.3191,18000.0
2007-05-31 12:50:00,48.55,48.62,48.54,48.61,38600.0,29.3191,29.3614,29.3131,29.3553,38600.0
2007-05-31 13:00:00,48.62,48.65,48.55,48.56,32900.0,29.3614,29.3795,29.3191,29.3251,32900.0
2007-05-31 13:10:00,48.57,48.62,48.54,48.61,32000.0,29.3312,29.3614,29.3131,29.3553,32000.0
2007-05-31 13:20:00,48.61,48.62,48.46,48.49,122800.0,29.3553,29.3614,29.2647,29.2829,122800.0
2007-05-31 13:30:00,48.48,48.52,48.46,48.48,36700.0,29.2768,29.301,29.2647,29.2768,36700.0
2007-05-31 13:40:00,48.48,48.55,48.47,48.55,36900.0,29.2768,29.3191,29.2708,29.3191,36900.0
2007-05-31 13:50:00,48.55,48.58,48.52,48.54,42800.0,29.3191,29.3372,29.301,29.3131,42800.0
2007-05-31 14:00:00,48.53,48.59,48.51,48.57,51100.0,29.307,29.3432,29.2949,29.3312,51100.0
2007-05-31 14:10:00,48.57,48.59,48.51,48.53,45700.0,29.3312,29.3432,29.2949,29.307,45700.0
2007-05-31 14:20:00,48.53,48.6,48.53,48.54,35800.0,29.307,29.3493,29.307,29.3131,35800.0
2007-05-31 14:30:00,48.54,48.56,48.52,48.53,34400.0,29.3131,29.3251,29.301,29.307,34400.0
2007-05-31 14:40:00,48.54,48.55,48.48,48.53,59700.0,29.3131,29.3191,29.2768,29.307,59700.0
2007-05-31 14:50:00,48.52,48.58,48.48,48.49,45200.0,29.301,29.3372,29.2768,29.2829,45200.0
2007-05-31 15:00:00,48.49,48.53,48.45,48.51,79200.0,29.2829,29.307,29.2587,29.2949,79200.0
2007-05-31 15:10:00,48.5,48.54,48.49,48.53,42100.0,29.2889,29.3131,29.2829,29.307,42100.0
2007-05-31 15:20:00,48.54,48.56,48.48,48.5,87600.0,29.3131,29.3251,29.2768,29.2889,87600.0
2007-05-31 15:30:00,48.5,48.51,48.46,48.5,230500.0,29.2889,29.2949,29.2647,29.2889,230500.0
2007-05-31 15:40:00,48.5,48.53,48.49,48.5,124600.0,29.2889,29.307,29.2829,29.2889,124600.0
2007-05-31 15:50:00,48.51,48.52,48.46,48.49,300500.0,29.2949,29.301,29.2647,29.2829,300500.0
2007-06-01 09:30:00,48.45,49.2,48.45,49.11,164500.0,29.2587,29.7116,29.2587,29.6573,164500.0
2007-06-01 09:40:00,49.1,49.13,48.9,48.94,59300.0,29.6512,29.6694,29.5305,29.5546,59300.0
2007-06-01 09:50:00,48.93,49.07,48.93,49.05,43400.0,29.5486,29.6331,29.5486,29.621,43400.0
2007-06-01 10:00:00,49.05,49.24,48.97,49.08,68400.0,29.621,29.7358,29.5727,29.6392,68400.0
2007-06-01 10:10:00,49.08,49.08,48.85,48.91,36900.0,29.6392,29.6392,29.5003,29.5365,36900.0
2007-06-01 10:20:00,48.93,48.93,48.72,48.79,64700.0,29.5486,29.5486,29.4218,29.464,64700.0
2007-06-01 10:30:00,48.77,48.83,48.73,48.8,66200.0,29.4519,29.4882,29.4278,29.4701,66200.0
2007-06-01 10:40:00,48.79,48.8,48.73,48.77,35000.0,29.464,29.4701,29.4278,29.4519,35000.0
2007-06-01 10:50:00,48.78,48.8,48.68,48.72,53900.0,29.458,29.4701,29.3976,29.4218,53900.0
2007-06-01 11:00:00,48.73,48.81,48.71,48.81,31300.0,29.4278,29.4761,29.4157,29.4761,31300.0
2007-06-01 11:10:00,48.81,48.88,48.79,48.83,35800.0,29.4761,29.5184,29.464,29.4882,35800.0
2007-06-01 11:20:00,48.85,48.85,48.75,48.78,31800.0,29.5003,29.5003,29.4399,29.458,31800.0
2007-06-01 11:30:00,48.78,48.8,48.72,48.75,17800.0,29.458,29.4701,29.4218,29.4399,17800.0
2007-06-01 11:40:00,48.74,48.81,48.71,48.76,32000.0,29.4338,29.4761,29.4157,29.4459,32000.0
2007-06-01 11:50:00,48.77,48.82,48.69,48.74,36200.0,29.4519,29.4821,29.4036,29.4338,36200.0
2007-06-01 12:00:00,48.75,48.78,48.67,48.69,48900.0,29.4399,29.458,29.3916,29.4036,48900.0
2007-06-01 12:10:00,48.68,48.73,48.66,48.69,21200.0,29.3976,29.4278,29.3855,29.4036,21200.0
2007-06-01 12:20:00,48.7,48.72,48.53,48.57,46100.0,29.4097,29.4218,29.307,29.3312,46100.0
2007-06-01 12:30:00,48.57,48.64,48.55,48.64,46400.0,29.3312,29.3734,29.3191,29.3734,46400.0
2007-06-01 12:40:00,48.64,48.7,48.61,48.63,84600.0,29.3734,29.4097,29.3553,29.3674,84600.0
2007-06-01 12:50:00,48.64,48.74,48.62,48.72,42900.0,29.3734,29.4338,29.3614,29.4218,42900.0
2007-06-01 13:00:00,48.72,48.74,48.62,48.64,51000.0,29.4218,29.4338,29.3614,29.3734,51000.0
2007-06-01 13:10:00,48.66,48.77,48.6,48.74,42700.0,29.3855,29.4519,29.3493,29.4338,42700.0
2007-06-01 13:20:00,48.74,48.74,48.66,48.7,21700.0,29.4338,29.4338,29.3855,29.4097,21700.0
2007-06-01 13:30:00,48.7,48.74,48.66,48.71,25700.0,29.4097,29.4338,29.3855,29.4157,25700.0
2007-06-01 13:40:00,48.73,48.73,48.66,48.71,34900.0,29.4278,29.4278,29.3855,29.4157,34900.0
2007-06-01 13:50:00,48.71,48.75,48.66,48.67,25400.0,29.4157,29.4399,29.3855,29.3916,25400.0
2007-06-01 14:00:00,48.66,48.72,48.59,48.61,68500.0,29.3855,29.4218,29.3432,29.3553,68500.0
2007-06-01 14:10:00,48.6,48.64,48.57,48.64,44800.0,29.3493,29.3734,29.3312,29.3734,44800.0
2007-06-01 14:20:00,48.64,48.65,48.55,48.64,47700.0,29.3734,29.3795,29.3191,29.3734,47700.0
2007-06-01 14:30:00,48.64,48.66,48.55,48.59,27900.0,29.3734,29.3855,29.3191,29.3432,27900.0
2007-06-01 14:40:00,48.6,48.64,48.55,48.59,61300.0,29.3493,29.3734,29.3191,29.3432,61300.0
2007-06-01 14:50:00,48.58,48.62,48.56,48.61,47300.0,29.3372,29.3614,29.3251,29.3553,47300.0
2007-06-01 15:00:00,48.61,48.61,48.53,48.56,43900.0,29.3553,29.3553,29.307,29.3251,43900.0
2007-06-01 15:10:00,48.55,48.61,48.51,48.6,66100.0,29.3191,29.3553,29.2949,29.3493,66100.0
2007-06-01 15:20:00,48.6,48.61,48.53,48.58,59600.0,29.3493,29.3553,29.307,29.3372,59600.0
2007-06-01 15:30:00,48.58,48.62,48.56,48.61,55900.0,29.3372,29.3614,29.3251,29.3553,55900.0
2007-06-01 15:40:00,48.62,48.74,48.62,48.71,68400.0,29.3614,29.4338,29.3614,29.4157,68400.0
2007-06-01 15:50:00,48.7,48.78,48.69,48.77,102200.0,29.4097,29.458,29.4036,29.4519,102200.0
2007-06-04 09:30:00,48.55,48.88,48.41,48.46,90100.0,29.3191,29.5184,29.2345,29.2647,90100.0
2007-06-04 09:40:00,48.5,48.64,48.35,48.57,54400.0,29.2889,29.3734,29.1983,29.3312,54400.0
2007-06-04 09:50:00,48.59,48.72,48.49,48.5,74300.0,29.3432,29.4218,29.2829,29.2889,74300.0
2007-06-04 10:00:00,48.48,48.61,48.4,48.43,54300.0,29.2768,29.3553,29.2285,29.2466,54300.0
2007-06-04 10:10:00,48.43,48.48,48.31,48.33,44900.0,29.2466,29.2768,29.1742,29.1862,44900.0
2007-06-04 10:20:00,48.32,48.39,48.27,48.39,61500.0,29.1802,29.2225,29.15,29.2225,61500.0
2007-06-04 10:30:00,48.41,48.45,48.34,48.39,29100.0,29.2345,29.2587,29.1923,29.2225,29100.0
2007-06-04 10:40:00,48.37,48.54,48.37,48.47,29900.0,29.2104,29.3131,29.2104,29.2708,29900.0
2007-06-04 10:50:00,48.47,48.49,48.41,48.49,13900.0,29.2708,29.2829,29.2345,29.2829,13900.0
2007-06-04 11:00:00,48.47,48.52,48.46,48.51,28400.0,29.2708,29.301,29.2647,29.2949,28400.0
2007-06-04 11:10:00,48.5,48.53,48.44,48.45,26600.0,29.2889,29.307,29.2527,29.2587,26600.0
2007-06-04 11:20:00,48.44,48.49,48.43,48.46,17300.0,29.2527,29.2829,29.2466,29.2647,17300.0
2007-06-04 11:30:00,48.46,48.46,48.41,48.42,25200.0,29.2647,29.2647,29.2345,29.2406,25200.0
2007-06-04 11:40:00,48.42,48.43,48.32,48.36,42500.0,29.2406,29.2466,29.1802,29.2044,42500.0
2007-06-04 11:50:00,48.35,48.36,48.27,48.29,31600.0,29.1983,29.2044,29.15,29.1621,31600.0
2007-06-04 12:00:00,48.3,48.34,48.3,48.31,32200.0,29.1681,29.1923,29.1681,29.1742,32200.0
2007-06-04 12:10:00,48.32,48.32,48.25,48.25,28500.0,29.1802,29.1802,29.1379,29.1379,28500.0
2007-06-04 12:20:00,48.25,48.34,48.25,48.3,38400.0,29.1379,29.1923,29.1379,29.1681,38400.0
2007-06-04 12:30:00,48.28,48.33,48.27,48.33,32400.0,29.156,29.1862,29.15,29.1862,32400.0
2007-06-04 12:40:00,48.33,48.33,48.16,48.16,52600.0,29.1862,29.1862,29.0836,29.0836,52600.0
2007-06-04 12:50:00,48.16,48.17,48.14,48.14,24800.0,29.0836,29.0896,29.0715,29.0715,24800.0
2007-06-04 13:00:00,48.15,48.15,48.09,48.15,47600.0,29.0775,29.0775,29.0413,29.0775,47600.0
2007-06-04 13:10:00,48.14,48.19,48.13,48.13,28900.0,29.0715,29.1017,29.0655,29.0655,28900.0
2007-06-04 13:20:00,48.14,48.14,48.09,48.12,26100.0,29.0715,29.0715,29.0413,29.0594,26100.0
2007-06-04 13:30:00,48.12,48.19,48.11,48.16,35000.0,29.0594,29.1017,29.0534,29.0836,35000.0
2007-06-04 13:40:00,48.17,48.18,48.14,48.18,20600.0,29.0896,29.0957,29.0715,29.0957,20600.0
2007-06-04 13:50:00,48.18,48.21,48.17,48.2,24000.0,29.0957,29.1138,29.0896,29.1077,24000.0
2007-06-04 14:00:00,48.18,48.34,48.18,48.31,35400.0,29.0957,29.1923,29.0957,29.1742,35400.0
2007-06-04 14:10:00,48.32,48.32,48.24,48.26,30200.0,29.1802,29.1802,29.1319,29.144,30200.0
2007-06-04 14:20:00,48.25,48.28,48.22,48.24,27200.0,29.1379,29.156,29.1198,29.1319,27200.0
2007-06-04 14:30:00,48.24,48.26,48.17,48.26,57900.0,29.1319,29.144,29.0896,29.144,57900.0
2007-06-04 14:40:00,48.26,48.31,48.24,48.31,32400.0,29.144,29.1742,29.1319,29.1742,32400.0
2007-06-04 14:50:00,48.3,48.33,48.26,48.29,38700.0,29.1681,29.1862,29.144,29.1621,38700.0
2007-06-04 15:00:00,48.3,48.35,48.26,48.31,50400.0,29.1681,29.1983,29.144,29.1742,50400.0
2007-06-04 15:10:00,48.32,48.34,48.27,48.31,46000.0,29.1802,29.1923,29.15,29.1742,46000.0
2007-06-04 15:20:00,48.31,48.44,48.3,48.41,69500.0,29.1742,29.2527,29.1681,29.2345,69500.0
2007-06-04 15:30:00,48.41,48.41,48.28,48.32,54500.0,29.2345,29.2345,29.156,29.1802,54500.0
2007-06-04 15:40:00,48.31,48.33,48.26,48.32,75700.0,29.1742,29.1862,29.144,29.1802,75700.0
2007-06-04 15:50:00,48.32,48.37,48.3,48.34,109000.0,29.1802,29.2104,29.1681,29.1923,109000.0
2007-06-05 09:30:00,47.99,48.41,47.86,48.2,131700.0,28.9809,29.2345,28.9024,29.1077,131700.0
2007-06-05 09:40:00,48.19,48.48,48.11,48.43,82100.0,29.1017,29.2768,29.0534,29.2466,82100.0
2007-06-05 09:50:00,48.43,48.45,48.19,48.27,57400.0,29.2466,29.2587,29.1017,29.15,57400.0
2007-06-05 10:00:00,48.29,48.51,48.21,48.5,123800.0,29.1621,29.2949,29.1138,29.2889,123800.0
2007-06-05 10:10:00,48.49,48.58,48.39,48.47,66000.0,29.2829,29.3372,29.2225,29.2708,66000.0
2007-06-05 10:20:00,48.46,48.52,48.34,48.5,105500.0,29.2647,29.301,29.1923,29.2889,105500.0
2007-06-05 10:30:00,48.48,48.66,48.47,48.65,99300.0,29.2768,29.3855,29.2708,29.3795,99300.0
2007-06-05 10:40:00,48.65,48.78,48.59,48.71,63400.0,29.3795,29.458,29.3432,29.4157,63400.0
2007-06-05 10:50:00,48.71,48.86,48.7,48.84,70900.0,29.4157,29.5063,29.4097,29.4942,70900.0
2007-06-05 11:00:00,48.84,48.88,48.78,48.87,65000.0,29.4942,29.5184,29.458,29.5123,65000.0
2007-06-05 11:10:00,48.87,48.88,48.8,48.83,49700.0,29.5123,29.5184,29.4701,29.4882,49700.0
2007-06-05 11:20:00,48.81,48.85,48.76,48.76,41800.0,29.4761,29.5003,29.4459,29.4459,41800.0
2007-06-05 11:30:00,48.76,48.77,48.6,48.61,49100.0,29.4459,29.4519,29.3493,29.3553,49100.0
2007-06-05 11:40:00,48.61,48.63,48.56,48.63,39400.0,29.3553,29.3674,29.3251,29.3674,39400.0
2007-06-05 11:50:00,48.62,48.62,48.56,48.56,24200.0,29.3614,29.3614,29.3251,29.3251,24200.0
2007-06-05 12:00:00,48.56,48.56,48.47,48.49,37800.0,29.3251,29.3251,29.2708,29.2829,37800.0
2007-06-05 12:10:00,48.48,48.52,48.37,48.39,58100.0,29.2768,29.301,29.2104,29.2225,58100.0
2007-06-05 12:20:00,48.4,48.45,48.27,48.34,42300.0,29.2285,29.2587,29.15,29.1923,42300.0
2007-06-05 12:30:00,48.37,48.54,48.37,48.45,39700.0,29.2104,29.3131,29.2104,29.2587,39700.0
2007-06-05 12:40:00,48.44,48.48,48.4,48.43,35600.0,29.2527,29.2768,29.2285,29.2466,35600.0
2007-06-05 12:50:00,48.42,48.45,48.39,48.41,33300.0,29.2406,29.2587,29.2225,29.2345,33300.0
2007-06-05 13:00:00,48.41,48.41,48.36,48.4,33100.0,29.2345,29.2345,29.2044,29.2285,33100.0
2007-06-05 13:10:00,48.4,48.44,48.36,48.36,58300.0,29.2285,29.2527,29.2044,29.2044,58300.0
2007-06-05 13:20:00,48.35,48.35,48.26,48.27,35700.0,29.1983,29.1983,29.144,29.15,35700.0
2007-06-05 13:30:00,48.27,48.28,48.2,48.28,58200.0,29.15,29.156,29.1077,29.156,58200.0
2007-06-05 13:40:00,48.28,48.31,48.19,48.25,67300.0,29.156,29.1742,29.1017,29.1379,67300.0
2007-06-05 13:50:00,48.26,48.32,48.25,48.27,37900.0,29.144,29.1802,29.1379,29.15,37900.0
2007-06-05 14:00:00,48.28,48.37,48.26,48.27,38300.0,29.156,29.2104,29.144,29.15,38300.0
2007-06-05 14:10:00,48.27,48.4,48.27,48.38,36300.0,29.15,29.2285,29.15,29.2164,36300.0
2007-06-05 14:20:00,48.39,48.44,48.34,48.34,46100.0,29.2225,29.2527,29.1923,29.1923,46100.0
2007-06-05 14:30:00,48.35,48.39,48.22,48.3,47300.0,29.1983,29.2225,29.1198,29.1681,47300.0
2007-06-05 14:40:00,48.29,48.35,48.24,48.34,35000.0,29.1621,29.1983,29.1319,29.1923,35000.0
2007-06-05 14:50:00,48.35,48.36,48.27,48.29,33200.0,29.1983,29.2044,29.15,29.1621,33200.0
2007-06-05 15:00:00,48.28,48.31,48.26,48.27,54200.0,29.156,29.1742,29.144,29.15,54200.0
2007-06-05 15:10:00,48.29,48.37,48.25,48.29,61800.0,29.1621,29.2104,29.1379,29.1621,61800.0
2007-06-05 15:20:00,48.29,48.34,48.28,48.32,37800.0,29.1621,29.1923,29.156,29.1802,37800.0
2007-06-05 15:30:00,48.33,48.4,48.31,48.4,48800.0,29.1862,29.2285,29.1742,29.2285,48800.0
2007-06-05 15:40:00,48.4,48.41,48.31,48.41,59100.0,29.2285,29.2345,29.1742,29.2345,59100.0
2007-06-05 15:50:00,48.41,48.41,48.35,48.4,101100.0,29.2345,29.2345,29.1983,29.2285,101100.0
2007-06-06 09:30:00,48.36,48.43,48.14,48.14,101800.0,29.2044,29.2466,29.0715,29.0715,101800.0
2007-06-06 09:40:00,48.14,48.29,47.98,48.0,150800.0,29.0715,29.1621,28.9749,28.987,150800.0
2007-06-06 09:50:00,48.03,48.1,47.99,48.07,63300.0,29.0051,29.0473,28.9809,29.0292,63300.0
2007-06-06 10:00:00,48.06,48.14,48.0,48.12,166200.0,29.0232,29.0715,28.987,29.0594,166200.0
2007-06-06 10:10:00,48.12,48.2,48.1,48.16,76800.0,29.0594,29.1077,29.0473,29.0836,76800.0
2007-06-06 10:20:00,48.16,48.19,48.1,48.16,110000.0,29.0836,29.1017,29.0473,29.0836,110000.0
2007-06-06 10:30:00,48.17,48.19,48.08,48.15,151100.0,29.0896,29.1017,29.0353,29.0775,151100.0
2007-06-06 10:40:00,48.15,48.2,48.1,48.19,37600.0,29.0775,29.1077,29.0473,29.1017,37600.0
2007-06-06 10:50:00,48.18,48.19,48.1,48.14,102600.0,29.0957,29.1017,29.0473,29.0715,102600.0
2007-06-06 11:00:00,48.14,48.26,48.13,48.25,68900.0,29.0715,29.144,29.0655,29.1379,68900.0
2007-06-06 11:10:00,48.23,48.26,48.18,48.26,33100.0,29.1258,29.144,29.0957,29.144,33100.0
2007-06-06 11:20:00,48.26,48.26,48.2,48.21,60600.0,29.144,29.144,29.1077,29.1138,60600.0
2007-06-06 11:30:00,48.22,48.25,48.16,48.19,149700.0,29.1198,29.1379,29.0836,29.1017,149700.0
2007-06-06 11:40:00,48.19,48.2,47.84,47.9,140800.0,29.1017,29.1077,28.8903,28.9266,140800.0
2007-06-06 11:50:00,47.9,47.93,47.82,47.85,50200.0,28.9266,28.9447,28.8782,28.8964,50200.0
2007-06-06 12:00:00,47.84,47.9,47.83,47.89,51000.0,28.8903,28.9266,28.8843,28.9205,51000.0
2007-06-06 12:10:00,47.89,47.92,47.85,47.92,36400.0,28.9205,28.9386,28.8964,28.9386,36400.0
2007-06-06 12:20:00,47.93,47.98,47.88,47.89,35100.0,28.9447,28.9749,28.9145,28.9205,35100.0
2007-06-06 12:30:00,47.89,47.98,47.89,47.95,37300.0,28.9205,28.9749,28.9205,28.9568,37300.0
2007-06-06 12:40:00,47.94,47.98,47.9,47.91,24000.0,28.9507,28.9749,28.9266,28.9326,24000.0
2007-06-06 12:50:00,47.9,47.96,47.9,47.94,26300.0,28.9266,28.9628,28.9266,28.9507,26300.0
2007-06-06 13:00:00,47.94,48.0,47.9,47.98,57000.0,28.9507,28.987,28.9266,28.9749,57000.0
2007-06-06 13:10:00,48.0,48.0,47.9,47.9,56400.0,28.987,28.987,28.9266,28.9266,56400.0
2007-06-06 13:20:00,47.9,47.9,47.79,47.81,63200.0,28.9266,28.9266,28.8601,28.8722,63200.0
2007-06-06 13:30:00,47.8,47.82,47.73,47.77,57800.0,28.8662,28.8782,28.8239,28.8481,57800.0
2007-06-06 13:40:00,47.77,47.8,47.75,47.78,38300.0,28.8481,28.8662,28.836,28.8541,38300.0
2007-06-06 13:50:00,47.78,47.78,47.72,47.75,31100.0,28.8541,28.8541,28.8179,28.836,31100.0
2007-06-06 14:00:00,47.76,47.83,47.76,47.81,30100.0,28.842,28.8843,28.842,28.8722,30100.0
2007-06-06 14:10:00,47.82,47.85,47.79,47.8,43700.0,28.8782,28.8964,28.8601,28.8662,43700.0
2007-06-06 14:20:00,47.8,47.91,47.74,47.86,37400.0,28.8662,28.9326,28.8299,28.9024,37400.0
2007-06-06 14:30:00,47.87,47.94,47.85,47.94,39300.0,28.9084,28.9507,28.8964,28.9507,39300.0
2007-06-06 14:40:00,47.94,47.99,47.93,47.94,31600.0,28.9507,28.9809,28.9447,28.9507,31600.0
2007-06-06 14:50:00,47.95,47.98,47.9,47.98,31600.0,28.9568,28.9749,28.9266,28.9749,31600.0
2007-06-06 15:00:00,47.96,47.96,47.84,47.93,41000.0,28.9628,28.9628,28.8903,28.9447,41000.0
2007-06-06 15:10:00,47.93,48.0,47.88,48.0,40200.0,28.9447,28.987,28.9145,28.987,40200.0
2007-06-06 15:20:00,48.0,48.05,47.99,48.01,52400.0,28.987,29.0171,28.9809,28.993,52400.0
2007-06-06 15:30:00,48.0,48.03,47.97,48.0,61000.0,28.987,29.0051,28.9688,28.987,61000.0
2007-06-06 15:40:00,48.0,48.04,47.97,48.01,61400.0,28.987,29.0111,28.9688,28.993,61400.0
2007-06-06 15:50:00,48.01,48.03,47.96,47.98,104400.0,28.993,29.0051,28.9628,28.9749,104400.0
2007-06-07 09:30:00,47.77,47.97,47.42,47.45,163900.0,28.8481,28.9688,28.6367,28.6548,163900.0
2007-06-07 09:40:00,47.46,47.5,47.25,47.45,108900.0,28.6608,28.685,28.534,28.6548,108900.0
2007-06-07 09:50:00,47.45,47.55,47.41,47.49,57300.0,28.6548,28.7152,28.6307,28.679,57300.0
2007-06-07 10:00:00,47.47,47.53,47.31,47.36,100400.0,28.6669,28.7031,28.5703,28.6005,100400.0
2007-06-07 10:10:00,47.35,47.47,47.24,47.27,122500.0,28.5944,28.6669,28.528,28.5461,122500.0
2007-06-07 10:20:00,47.27,47.34,47.25,47.28,73900.0,28.5461,28.5884,28.534,28.5521,73900.0
2007-06-07 10:30:00,47.29,47.46,47.24,47.25,54000.0,28.5582,28.6608,28.528,28.534,54000.0
2007-06-07 10:40:00,47.25,47.31,47.19,47.22,44200.0,28.534,28.5703,28.4978,28.5159,44200.0
2007-06-07 10:50:00,47.22,47.33,47.17,47.33,41000.0,28.5159,28.5823,28.4857,28.5823,41000.0
2007-06-07 11:00:00,47.32,47.36,47.13,47.13,76600.0,28.5763,28.6005,28.4616,28.4616,76600.0
2007-06-07 11:10:00,47.13,47.17,47.06,47.16,50900.0,28.4616,28.4857,28.4193,28.4797,50900.0
2007-06-07 11:20:00,47.15,47.27,47.15,47.23,34000.0,28.4736,28.5461,28.4736,28.522,34000.0
2007-06-07 11:30:00,47.23,47.4,47.22,47.36,41500.0,28.522,28.6246,28.5159,28.6005,41500.0
2007-06-07 11:40:00,47.36,47.4,47.34,47.4,30500.0,28.6005,28.6246,28.5884,28.6246,30500.0
2007-06-07 11:50:00,47.39,47.43,47.28,47.32,32600.0,28.6186,28.6427,28.5521,28.5763,32600.0
2007-06-07 12:00:00,47.32,47.41,47.3,47.35,32900.0,28.5763,28.6307,28.5642,28.5944,32900.0
2007-06-07 12:10:00,47.35,47.54,47.35,47.51,53000.0,28.5944,28.7092,28.5944,28.691,53000.0
2007-06-07 12:20:00,47.51,47.53,47.47,47.52,15900.0,28.691,28.7031,28.6669,28.6971,15900.0
2007-06-07 12:30:00,47.52,47.57,47.38,47.39,52800.0,28.6971,28.7273,28.6125,28.6186,52800.0
2007-06-07 12:40:00,47.4,47.44,47.33,47.33,44200.0,28.6246,28.6488,28.5823,28.5823,44200.0
2007-06-07 12:50:00,47.33,47.46,47.29,47.45,64100.0,28.5823,28.6608,28.5582,28.6548,64100.0
2007-06-07 13:00:00,47.45,47.49,47.43,47.45,23200.0,28.6548,28.679,28.6427,28.6548,23200.0
2007-06-07 13:10:00,47.45,47.45,47.23,47.32,40800.0,28.6548,28.6548,28.522,28.5763,40800.0
2007-06-07 13:20:00,47.32,47.38,47.29,47.32,22900.0,28.5763,28.6125,28.5582,28.5763,22900.0
2007-06-07 13:30:00,47.32,47.33,47.14,47.15,42800.0,28.5763,28.5823,28.4676,28.4736,42800.0
2007-06-07 13:40:00,47.15,47.2,47.06,47.11,65800.0,28.4736,28.5038,28.4193,28.4495,65800.0
2007-06-07 13:50:00,47.11,47.15,47.04,47.14,53400.0,28.4495,28.4736,28.4072,28.4676,53400.0
2007-06-07 14:00:00,47.14,47.14,47.04,47.04,51000.0,28.4676,28.4676,28.4072,28.4072,51000.0
2007-06-07 14:10:00,47.03,47.09,46.97,47.04,57900.0,28.4012,28.4374,28.3649,28.4072,57900.0
2007-06-07 14:20:00,47.05,47.08,46.96,47.02,52400.0,28.4133,28.4314,28.3589,28.3951,52400.0
2007-06-07 14:30:00,47.01,47.06,46.93,47.02,54800.0,28.3891,28.4193,28.3408,28.3951,54800.0
2007-06-07 14:40:00,47.0,47.31,47.0,47.21,191600.0,28.3831,28.5703,28.3831,28.5099,191600.0
2007-06-07 14:50:00,47.21,47.36,47.2,47.3,116100.0,28.5099,28.6005,28.5038,28.5642,116100.0
2007-06-07 15:00:00,47.3,47.37,47.27,47.36,90000.0,28.5642,28.6065,28.5461,28.6005,90000.0
2007-06-07 15:10:00,47.37,47.51,47.35,47.39,85600.0,28.6065,28.691,28.5944,28.6186,85600.0
2007-06-07 15:20:00,47.37,47.44,47.31,47.33,66600.0,28.6065,28.6488,28.5703,28.5823,66600.0
2007-06-07 15:30:00,47.32,47.44,47.3,47.3,59100.0,28.5763,28.6488,28.5642,28.5642,59100.0
2007-06-07 15:40:00,47.31,47.31,47.09,47.12,108900.0,28.5703,28.5703,28.4374,28.4555,108900.0
2007-06-07 15:50:00,47.12,47.16,47.03,47.03,183600.0,28.4555,28.4797,28.4012,28.4012,183600.0
2007-06-08 09:30:00,47.04,47.36,47.0,47.04,156000.0,28.4072,28.6005,28.3831,28.4072,156000.0
2007-06-08 09:40:00,47.04,47.06,46.77,46.99,98300.0,28.4072,28.4193,28.2442,28.377,98300.0
2007-06-08 09:50:00,47.0,47.18,46.9,47.0,69400.0,28.3831,28.4918,28.3227,28.3831,69400.0
2007-06-08 10:00:00,47.0,47.1,46.88,47.0,92800.0,28.3831,28.4434,28.3106,28.3831,92800.0
2007-06-08 10:10:00,47.01,47.05,46.88,46.88,60000.0,28.3891,28.4133,28.3106,28.3106,60000.0
2007-06-08 10:20:00,46.88,47.05,46.84,47.02,75900.0,28.3106,28.4133,28.2864,28.3951,75900.0
2007-06-08 10:30:00,47.03,47.04,46.87,47.03,42100.0,28.4012,28.4072,28.3045,28.4012,42100.0
2007-06-08 10:40:00,47.03,47.11,46.96,47.05,73900.0,28.4012,28.4495,28.3589,28.4133,73900.0
2007-06-08 10:50:00,47.05,47.07,46.85,46.87,147900.0,28.4133,28.4253,28.2925,28.3045,147900.0
2007-06-08 11:00:00,46.85,46.87,46.73,46.81,65300.0,28.2925,28.3045,28.22,28.2683,65300.0
2007-06-08 11:10:00,46.81,46.89,46.69,46.89,78700.0,28.2683,28.3166,28.1958,28.3166,78700.0
2007-06-08 11:20:00,46.9,46.97,46.87,46.93,32400.0,28.3227,28.3649,28.3045,28.3408,32400.0
2007-06-08 11:30:00,46.93,46.97,46.89,46.91,48100.0,28.3408,28.3649,28.3166,28.3287,48100.0
2007-06-08 11:40:00,46.92,46.92,46.86,46.9,31400.0,28.3347,28.3347,28.2985,28.3227,31400.0
2007-06-08 11:50:00,46.89,46.96,46.88,46.92,42000.0,28.3166,28.3589,28.3106,28.3347,42000.0
2007-06-08 12:00:00,46.92,46.94,46.82,46.82,42700.0,28.3347,28.3468,28.2744,28.2744,42700.0
2007-06-08 12:10:00,46.83,46.84,46.8,46.8,33300.0,28.2804,28.2864,28.2623,28.2623,33300.0
2007-06-08 12:20:00,46.81,46.89,46.79,46.86,54700.0,28.2683,28.3166,28.2562,28.2985,54700.0
2007-06-08 12:30:00,46.86,46.88,46.77,46.79,47900.0,28.2985,28.3106,28.2442,28.2562,47900.0
2007-06-08 12:40:00,46.79,46.79,46.67,46.71,103900.0,28.2562,28.2562,28.1838,28.2079,103900.0
2007-06-08 12:50:00,46.71,46.82,46.69,46.8,56200.0,28.2079,28.2744,28.1958,28.2623,56200.0
2007-06-08 13:00:00,46.8,46.83,46.77,46.83,39900.0,28.2623,28.2804,28.2442,28.2804,39900.0
2007-06-08 13:10:00,46.83,46.87,46.8,46.83,22300.0,28.2804,28.3045,28.2623,28.2804,22300.0
2007-06-08 13:20:00,46.83,46.96,46.83,46.91,56600.0,28.2804,28.3589,28.2804,28.3287,56600.0
2007-06-08 13:30:00,46.91,47.03,46.88,47.0,57600.0,28.3287,28.4012,28.3106,28.3831,57600.0
2007-06-08 13:40:00,47.0,47.16,46.99,47.1,69300.0,28.3831,28.4797,28.377,28.4434,69300.0
2007-06-08 13:50:00,47.12,47.17,47.09,47.1,40800.0,28.4555,28.4857,28.4374,28.4434,40800.0
2007-06-08 14:00:00,47.09,47.14,47.07,47.12,73500.0,28.4374,28.4676,28.4253,28.4555,73500.0
2007-06-08 14:10:00,47.12,47.25,47.12,47.24,66700.0,28.4555,28.534,28.4555,28.528,66700.0
2007-06-08 14:20:00,47.25,47.36,47.23,47.24,57800.0,28.534,28.6005,28.522,28.528,57800.0
2007-06-08 14:30:00,47.24,47.32,47.22,47.31,37100.0,28.528,28.5763,28.5159,28.5703,37100.0
2007-06-08 14:40:00,47.32,47.35,47.26,47.31,47200.0,28.5763,28.5944,28.5401,28.5703,47200.0
2007-06-08 14:50:00,47.31,47.46,47.3,47.38,57500.0,28.5703,28.6608,28.5642,28.6125,57500.0
2007-06-08 15:00:00,47.39,47.47,47.36,47.46,57500.0,28.6186,28.6669,28.6005,28.6608,57500.0
2007-06-08 15:10:00,47.45,47.55,47.42,47.48,62200.0,28.6548,28.7152,28.6367,28.6729,62200.0
2007-06-08 15:20:00,47.48,47.5,47.4,47.45,56500.0,28.6729,28.685,28.6246,28.6548,56500.0
2007-06-08 15:30:00,47.46,47.6,47.45,47.59,75400.0,28.6608,28.7454,28.6548,28.7394,75400.0
2007-06-08 15:40:00,47.6,47.69,47.6,47.69,119000.0,28.7454,28.7997,28.7454,28.7997,119000.0
2007-06-08 15:50:00,47.68,47.71,47.64,47.68,116500.0,28.7937,28.8118,28.7695,28.7937,116500.0
2007-06-11 09:30:00,47.69,47.75,47.36,47.59,105800.0,28.7997,28.836,28.6005,28.7394,105800.0
2007-06-11 09:40:00,47.58,47.74,47.57,47.66,99800.0,28.7333,28.8299,28.7273,28.7816,99800.0
2007-06-11 09:50:00,47.65,47.74,47.6,47.69,44800.0,28.7756,28.8299,28.7454,28.7997,44800.0
2007-06-11 10:00:00,47.68,47.82,47.64,47.78,68200.0,28.7937,28.8782,28.7695,28.8541,68200.0
2007-06-11 10:10:00,47.78,47.89,47.76,47.86,125800.0,28.8541,28.9205,28.842,28.9024,125800.0
2007-06-11 10:20:00,47.86,47.87,47.76,47.8,74600.0,28.9024,28.9084,28.842,28.8662,74600.0
2007-06-11 10:30:00,47.79,47.81,47.75,47.77,53500.0,28.8601,28.8722,28.836,28.8481,53500.0
2007-06-11 10:40:00,47.78,47.84,47.75,47.82,51900.0,28.8541,28.8903,28.836,28.8782,51900.0
2007-06-11 10:50:00,47.82,47.89,47.82,47.86,31000.0,28.8782,28.9205,28.8782,28.9024,31000.0
2007-06-11 11:00:00,47.87,47.9,47.82,47.84,40200.0,28.9084,28.9266,28.8782,28.8903,40200.0
2007-06-11 11:10:00,47.83,47.89,47.77,47.81,57600.0,28.8843,28.9205,28.8481,28.8722,57600.0
2007-06-11 11:20:00,47.81,47.89,47.78,47.82,35000.0,28.8722,28.9205,28.8541,28.8782,35000.0
2007-06-11 11:30:00,47.82,47.91,47.79,47.81,42800.0,28.8782,28.9326,28.8601,28.8722,42800.0
2007-06-11 11:40:00,47.83,47.93,47.82,47.92,45500.0,28.8843,28.9447,28.8782,28.9386,45500.0
2007-06-11 11:50:00,47.91,47.92,47.83,47.88,33100.0,28.9326,28.9386,28.8843,28.9145,33100.0
2007-06-11 12:00:00,47.87,47.94,47.85,47.92,50600.0,28.9084,28.9507,28.8964,28.9386,50600.0
2007-06-11 12:10:00,47.92,48.05,47.92,48.04,61000.0,28.9386,29.0171,28.9386,29.0111,61000.0
2007-06-11 12:20:00,48.02,48.04,48.0,48.03,25400.0,28.999,29.0111,28.987,29.0051,25400.0
2007-06-11 12:30:00,48.04,48.11,48.02,48.11,54600.0,29.0111,29.0534,28.999,29.0534,54600.0
2007-06-11 12:40:00,48.1,48.22,48.1,48.2,49700.0,29.0473,29.1198,29.0473,29.1077,49700.0
2007-06-11 12:50:00,48.22,48.25,48.18,48.22,56200.0,29.1198,29.1379,29.0957,29.1198,56200.0
2007-06-11 13:00:00,48.22,48.31,48.18,48.29,60200.0,29.1198,29.1742,29.0957,29.1621,60200.0
2007-06-11 13:10:00,48.28,48.36,48.26,48.34,47800.0,29.156,29.2044,29.144,29.1923,47800.0
2007-06-11 13:20:00,48.32,48.33,48.25,48.25,50700.0,29.1802,29.1862,29.1379,29.1379,50700.0
2007-06-11 13:30:00,48.25,48.26,48.18,48.18,43300.0,29.1379,29.144,29.0957,29.0957,43300.0
2007-06-11 13:40:00,48.18,48.18,48.11,48.14,45500.0,29.0957,29.0957,29.0534,29.0715,45500.0
2007-06-11 13:50:00,48.13,48.17,48.12,48.16,58100.0,29.0655,29.0896,29.0594,29.0836,58100.0
2007-06-11 14:00:00,48.17,48.25,48.14,48.23,47400.0,29.0896,29.1379,29.0715,29.1258,47400.0
2007-06-11 14:10:00,48.24,48.32,48.2,48.21,84300.0,29.1319,29.1802,29.1077,29.1138,84300.0
2007-06-11 14:20:00,48.21,48.21,48.1,48.11,50100.0,29.1138,29.1138,29.0473,29.0534,50100.0
2007-06-11 14:30:00,48.1,48.11,48.03,48.05,57400.0,29.0473,29.0534,29.0051,29.0171,57400.0
2007-06-11 14:40:00,48.04,48.05,48.01,48.02,58200.0,29.0111,29.0171,28.993,28.999,58200.0
2007-06-11 14:50:00,48.02,48.11,48.0,48.08,66700.0,28.999,29.0534,28.987,29.0353,66700.0
2007-06-11 15:00:00,48.08,48.1,48.01,48.08,54600.0,29.0353,29.0473,28.993,29.0353,54600.0
2007-06-11 15:10:00,48.07,48.1,48.03,48.1,62500.0,29.0292,29.0473,29.0051,29.0473,62500.0
2007-06-11 15:20:00,48.09,48.1,48.03,48.04,62100.0,29.0413,29.0473,29.0051,29.0111,62100.0
2007-06-11 15:30:00,48.05,48.05,47.96,47.97,79900.0,29.0171,29.0171,28.9628,28.9688,79900.0
2007-06-11 15:40:00,47.98,48.0,47.88,47.9,119200.0,28.9749,28.987,28.9145,28.9266,119200.0
2007-06-11 15:50:00,47.89,47.96,47.8,47.88,247100.0,28.9205,28.9628,28.8662,28.9145,247100.0
2007-06-12 09:30:00,47.8,47.81,47.5,47.52,118300.0,28.8662,28.8722,28.685,28.6971,118300.0
2007-06-12 09:40:00,47.53,47.76,47.53,47.71,50200.0,28.7031,28.842,28.7031,28.8118,50200.0
2007-06-12 09:50:00,47.72,47.72,47.46,47.51,57200.0,28.8179,28.8179,28.6608,28.691,57200.0
2007-06-12 10:00:00,47.48,47.57,47.47,47.53,54500.0,28.6729,28.7273,28.6669,28.7031,54500.0
2007-06-12 10:10:00,47.52,47.54,47.36,47.36,49200.0,28.6971,28.7092,28.6005,28.6005,49200.0
2007-06-12 10:20:00,47.36,47.36,47.13,47.13,34800.0,28.6005,28.6005,28.4616,28.4616,34800.0
2007-06-12 10:30:00,47.13,47.33,47.13,47.32,46800.0,28.4616,28.5823,28.4616,28.5763,46800.0
2007-06-12 10:40:00,47.33,47.36,47.28,47.33,45300.0,28.5823,28.6005,28.5521,28.5823,45300.0
2007-06-12 10:50:00,47.34,47.34,47.26,47.28,35000.0,28.5884,28.5884,28.5401,28.5521,35000.0
2007-06-12 11:00:00,47.29,47.32,47.11,47.21,39100.0,28.5582,28.5763,28.4495,28.5099,39100.0
2007-06-12 11:10:00,47.23,47.35,47.2,47.35,14400.0,28.522,28.5944,28.5038,28.5944,14400.0
2007-06-12 11:20:00,47.33,47.44,47.33,47.37,28300.0,28.5823,28.6488,28.5823,28.6065,28300.0
2007-06-12 11:30:00,47.38,47.38,47.32,47.37,18000.0,28.6125,28.6125,28.5763,28.6065,18000.0
2007-06-12 11:40:00,47.35,47.55,47.35,47.53,28400.0,28.5944,28.7152,28.5944,28.7031,28400.0
2007-06-12 11:50:00,47.52,47.6,47.51,47.6,49600.0,28.6971,28.7454,28.691,28.7454,49600.0
2007-06-12 12:00:00,47.6,47.62,47.44,47.46,58600.0,28.7454,28.7575,28.6488,28.6608,58600.0
2007-06-12 12:10:00,47.45,47.46,47.33,47.35,30400.0,28.6548,28.6608,28.5823,28.5944,30400.0
2007-06-12 12:20:00,47.35,47.44,47.35,47.43,37700.0,28.5944,28.6488,28.5944,28.6427,37700.0
2007-06-12 12:30:00,47.42,47.47,47.38,47.47,22200.0,28.6367,28.6669,28.6125,28.6669,22200.0
2007-06-12 12:40:00,47.45,47.47,47.45,47.46,11900.0,28.6548,28.6669,28.6548,28.6608,11900.0
2007-06-12 12:50:00,47.47,47.49,47.46,47.47,16800.0,28.6669,28.679,28.6608,28.6669,16800.0
2007-06-12 13:00:00,47.48,47.55,47.43,47.46,47700.0,28.6729,28.7152,28.6427,28.6608,47700.0
2007-06-12 13:10:00,47.47,47.61,47.46,47.6,24100.0,28.6669,28.7514,28.6608,28.7454,24100.0
2007-06-12 13:20:00,47.6,47.71,47.59,47.63,43400.0,28.7454,28.8118,28.7394,28.7635,43400.0
2007-06-12 13:30:00,47.64,47.76,47.59,47.75,28200.0,28.7695,28.842,28.7394,28.836,28200.0
2007-06-12 13:40:00,47.75,47.87,47.7,47.84,50100.0,28.836,28.9084,28.8058,28.8903,50100.0
2007-06-12 13:50:00,47.83,47.88,47.81,47.85,17300.0,28.8843,28.9145,28.8722,28.8964,17300.0
2007-06-12 14:00:00,47.84,47.95,47.84,47.9,57700.0,28.8903,28.9568,28.8903,28.9266,57700.0
2007-06-12 14:10:00,47.91,47.94,47.89,47.92,35800.0,28.9326,28.9507,28.9205,28.9386,35800.0
2007-06-12 14:20:00,47.91,47.95,47.82,47.84,53800.0,28.9326,28.9568,28.8782,28.8903,53800.0
2007-06-12 14:30:00,47.85,47.89,47.71,47.73,56500.0,28.8964,28.9205,28.8118,28.8239,56500.0
2007-06-12 14:40:00,47.72,47.72,47.51,47.54,54700.0,28.8179,28.8179,28.691,28.7092,54700.0
2007-06-12 14:50:00,47.55,47.67,47.53,47.61,40600.0,28.7152,28.7877,28.7031,28.7514,40600.0
2007-06-12 15:00:00,47.61,47.65,47.37,47.42,96200.0,28.7514,28.7756,28.6065,28.6367,96200.0
2007-06-12 15:10:00,47.41,47.46,47.28,47.36,79400.0,28.6307,28.6608,28.5521,28.6005,79400.0
2007-06-12 15:20:00,47.35,47.4,47.28,47.32,92700.0,28.5944,28.6246,28.5521,28.5763,92700.0
2007-06-12 15:30:00,47.32,47.37,47.23,47.24,117800.0,28.5763,28.6065,28.522,28.528,117800.0
2007-06-12 15:40:00,47.25,47.25,47.13,47.13,160300.0,28.534,28.534,28.4616,28.4616,160300.0
2007-06-12 15:50:00,47.14,47.2,47.1,47.11,150400.0,28.4676,28.5038,28.4434,28.4495,150400.0
2007-06-13 09:30:00,47.24,47.49,47.21,47.34,72100.0,28.528,28.679,28.5099,28.5884,72100.0
2007-06-13 09:40:00,47.35,47.35,47.2,47.27,199100.0,28.5944,28.5944,28.5038,28.5461,199100.0
2007-06-13 09:50:00,47.28,47.32,47.22,47.31,50700.0,28.5521,28.5763,28.5159,28.5703,50700.0
2007-06-13 10:00:00,47.32,47.35,47.15,47.16,75800.0,28.5763,28.5944,28.4736,28.4797,75800.0
2007-06-13 10:10:00,47.15,47.42,47.15,47.42,59300.0,28.4736,28.6367,28.4736,28.6367,59300.0
2007-06-13 10:20:00,47.42,47.51,47.41,47.47,68200.0,28.6367,28.691,28.6307,28.6669,68200.0
2007-06-13 10:30:00,47.47,47.54,47.44,47.44,134600.0,28.6669,28.7092,28.6488,28.6488,134600.0
2007-06-13 10:40:00,47.45,47.57,47.4,47.57,41300.0,28.6548,28.7273,28.6246,28.7273,41300.0
2007-06-13 10:50:00,47.59,47.61,47.49,47.56,24900.0,28.7394,28.7514,28.679,28.7212,24900.0
2007-06-13 11:00:00,47.54,47.59,47.5,47.56,20800.0,28.7092,28.7394,28.685,28.7212,20800.0
2007-06-13 11:10:00,47.55,47.56,47.5,47.55,148500.0,28.7152,28.7212,28.685,28.7152,148500.0
2007-06-13 11:20:00,47.55,47.55,47.4,47.4,39100.0,28.7152,28.7152,28.6246,28.6246,39100.0
2007-06-13 11:30:00,47.41,47.52,47.4,47.49,25400.0,28.6307,28.6971,28.6246,28.679,25400.0
2007-06-13 11:40:00,47.5,47.56,47.44,47.56,33900.0,28.685,28.7212,28.6488,28.7212,33900.0
2007-06-13 11:50:00,47.57,47.57,47.47,47.48,34700.0,28.7273,28.7273,28.6669,28.6729,34700.0
2007-06-13 12:00:00,47.48,47.51,47.38,47.43,22500.0,28.6729,28.691,28.6125,28.6427,22500.0
2007-06-13 12:10:00,47.41,47.52,47.41,47.5,23900.0,28.6307,28.6971,28.6307,28.685,23900.0
2007-06-13 12:20:00,47.49,47.51,47.4,47.43,35700.0,28.679,28.691,28.6246,28.6427,35700.0
2007-06-13 12:30:00,47.44,47.54,47.43,47.54,29800.0,28.6488,28.7092,28.6427,28.7092,29800.0
2007-06-13 12:40:00,47.54,47.59,47.47,47.5,33600.0,28.7092,28.7394,28.6669,28.685,33600.0
2007-06-13 12:50:00,47.49,47.53,47.4,47.41,30800.0,28.679,28.7031,28.6246,28.6307,30800.0
2007-06-13 13:00:00,47.4,47.45,47.32,47.33,42200.0,28.6246,28.6548,28.5763,28.5823,42200.0
2007-06-13 13:10:00,47.35,47.4,47.29,47.36,169700.0,28.5944,28.6246,28.5582,28.6005,169700.0
2007-06-13 13:20:00,47.36,47.48,47.36,47.45,41300.0,28.6005,28.6729,28.6005,28.6548,41300.0
2007-06-13 13:30:00,47.45,47.53,47.4,47.52,26300.0,28.6548,28.7031,28.6246,28.6971,26300.0
2007-06-13 13:40:00,47.52,47.53,47.47,47.51,40500.0,28.6971,28.7031,28.6669,28.691,40500.0
2007-06-13 13:50:00,47.53,47.57,47.49,47.56,36000.0,28.7031,28.7273,28.679,28.7212,36000.0
2007-06-13 14:00:00,47.56,47.74,47.55,47.69,64300.0,28.7212,28.8299,28.7152,28.7997,64300.0
2007-06-13 14:10:00,47.69,47.88,47.67,47.75,99700.0,28.7997,28.9145,28.7877,28.836,99700.0
2007-06-13 14:20:00,47.76,47.92,47.73,47.77,64400.0,28.842,28.9386,28.8239,28.8481,64400.0
2007-06-13 14:30:00,47.78,47.89,47.75,47.89,35300.0,28.8541,28.9205,28.836,28.9205,35300.0
2007-06-13 14:40:00,47.89,48.02,47.85,47.94,54700.0,28.9205,28.999,28.8964,28.9507,54700.0
2007-06-13 14:50:00,47.94,48.09,47.92,48.08,102800.0,28.9507,29.0413,28.9386,29.0353,102800.0
2007-06-13 15:00:00,48.08,48.1,47.99,48.05,65600.0,29.0353,29.0473,28.9809,29.0171,65600.0
2007-06-13 15:10:00,48.05,48.05,47.96,48.03,73000.0,29.0171,29.0171,28.9628,29.0051,73000.0
2007-06-13 15:20:00,48.03,48.03,47.93,47.97,38500.0,29.0051,29.0051,28.9447,28.9688,38500.0
2007-06-13 15:30:00,47.97,48.05,47.97,48.05,54900.0,28.9688,29.0171,28.9688,29.0171,54900.0
2007-06-13 15:40:00,48.05,48.15,48.04,48.1,122200.0,29.0171,29.0775,29.0111,29.0473,122200.0
2007-06-13 15:50:00,48.11,48.25,48.11,48.24,150300.0,29.0534,29.1379,29.0534,29.1319,150300.0
2007-06-14 09:30:00,48.21,48.47,48.18,48.32,70200.0,29.1138,29.2708,29.0957,29.1802,70200.0
2007-06-14 09:40:00,48.3,48.7,48.3,48.69,81500.0,29.1681,29.4097,29.1681,29.4036,81500.0
2007-06-14 09:50:00,48.7,48.83,48.64,48.8,112000.0,29.4097,29.4882,29.3734,29.4701,112000.0
2007-06-14 10:00:00,48.8,48.82,48.72,48.73,73100.0,29.4701,29.4821,29.4218,29.4278,73100.0
2007-06-14 10:10:00,48.72,48.75,48.62,48.62,52700.0,29.4218,29.4399,29.3614,29.3614,52700.0
2007-06-14 10:20:00,48.61,48.69,48.59,48.6,34000.0,29.3553,29.4036,29.3432,29.3493,34000.0
2007-06-14 10:30:00,48.59,48.76,48.57,48.63,59400.0,29.3432,29.4459,29.3312,29.3674,59400.0
2007-06-14 10:40:00,48.63,48.77,48.62,48.66,53100.0,29.3674,29.4519,29.3614,29.3855,53100.0
2007-06-14 10:50:00,48.65,48.69,48.62,48.67,40500.0,29.3795,29.4036,29.3614,29.3916,40500.0
2007-06-14 11:00:00,48.67,48.74,48.55,48.55,52800.0,29.3916,29.4338,29.3191,29.3191,52800.0
2007-06-14 11:10:00,48.55,48.56,48.44,48.47,73000.0,29.3191,29.3251,29.2527,29.2708,73000.0
2007-06-14 11:20:00,48.46,48.51,48.41,48.45,64800.0,29.2647,29.2949,29.2345,29.2587,64800.0
2007-06-14 11:30:00,48.46,48.5,48.39,48.42,83500.0,29.2647,29.2889,29.2225,29.2406,83500.0
2007-06-14 11:40:00,48.39,48.49,48.37,48.43,60100.0,29.2225,29.2829,29.2104,29.2466,60100.0
2007-06-14 11:50:00,48.42,48.49,48.36,48.47,64100.0,29.2406,29.2829,29.2044,29.2708,64100.0
2007-06-14 12:00:00,48.47,48.5,48.33,48.35,68000.0,29.2708,29.2889,29.1862,29.1983,68000.0
2007-06-14 12:10:00,48.34,48.42,48.3,48.33,65200.0,29.1923,29.2406,29.1681,29.1862,65200.0
2007-06-14 12:20:00,48.33,48.38,48.25,48.28,82800.0,29.1862,29.2164,29.1379,29.156,82800.0
2007-06-14 12:30:00,48.26,48.31,48.21,48.24,57600.0,29.144,29.1742,29.1138,29.1319,57600.0
2007-06-14 12:40:00,48.23,48.3,48.2,48.3,32600.0,29.1258,29.1681,29.1077,29.1681,32600.0
2007-06-14 12:50:00,48.3,48.31,48.23,48.25,30600.0,29.1681,29.1742,29.1258,29.1379,30600.0
2007-06-14 13:00:00,48.23,48.33,48.23,48.31,49500.0,29.1258,29.1862,29.1258,29.1742,49500.0
2007-06-14 13:10:00,48.31,48.36,48.27,48.34,36400.0,29.1742,29.2044,29.15,29.1923,36400.0
2007-06-14 13:20:00,48.34,48.34,48.25,48.28,31800.0,29.1923,29.1923,29.1379,29.156,31800.0
2007-06-14 13:30:00,48.28,48.31,48.24,48.29,64400.0,29.156,29.1742,29.1319,29.1621,64400.0
2007-06-14 13:40:00,48.28,48.35,48.27,48.34,21100.0,29.156,29.1983,29.15,29.1923,21100.0
2007-06-14 13:50:00,48.34,48.42,48.32,48.41,35500.0,29.1923,29.2406,29.1802,29.2345,35500.0
2007-06-14 14:00:00,48.42,48.48,48.39,48.44,42700.0,29.2406,29.2768,29.2225,29.2527,42700.0
2007-06-14 14:10:00,48.44,48.51,48.43,48.46,29700.0,29.2527,29.2949,29.2466,29.2647,29700.0
2007-06-14 14:20:00,48.48,48.52,48.45,48.47,19300.0,29.2768,29.301,29.2587,29.2708,19300.0
2007-06-14 14:30:00,48.47,48.54,48.46,48.51,52400.0,29.2708,29.3131,29.2647,29.2949,52400.0
2007-06-14 14:40:00,48.51,48.55,48.48,48.55,46100.0,29.2949,29.3191,29.2768,29.3191,46100.0
2007-06-14 14:50:00,48.52,48.53,48.4,48.45,51600.0,29.301,29.307,29.2285,29.2587,51600.0
2007-06-14 15:00:00,48.45,48.45,48.4,48.42,55000.0,29.2587,29.2587,29.2285,29.2406,55000.0
2007-06-14 15:10:00,48.41,48.47,48.39,48.44,72700.0,29.2345,29.2708,29.2225,29.2527,72700.0
2007-06-14 15:20:00,48.45,48.52,48.45,48.46,54000.0,29.2587,29.301,29.2587,29.2647,54000.0
2007-06-14 15:30:00,48.47,48.5,48.42,48.45,56200.0,29.2708,29.2889,29.2406,29.2587,56200.0
2007-06-14 15:40:00,48.45,48.5,48.43,48.48,58500.0,29.2587,29.2889,29.2466,29.2768,58500.0
2007-06-14 15:50:00,48.48,48.49,48.38,48.4,85300.0,29.2768,29.2829,29.2164,29.2285,85300.0
2007-06-15 09:30:00,48.44,48.69,48.0,48.21,921800.0,29.2527,29.4036,28.987,29.1138,921800.0
2007-06-15 09:40:00,48.17,48.29,47.99,48.21,123300.0,29.0896,29.1621,28.9809,29.1138,123300.0
2007-06-15 09:50:00,48.19,48.5,48.18,48.5,189000.0,29.1017,29.2889,29.0957,29.2889,189000.0
2007-06-15 10:00:00,48.49,48.74,48.49,48.62,68500.0,29.2829,29.4338,29.2829,29.3614,68500.0
2007-06-15 10:10:00,48.62,48.68,48.6,48.67,43100.0,29.3614,29.3976,29.3493,29.3916,43100.0
2007-06-15 10:20:00,48.67,48.81,48.67,48.79,60800.0,29.3916,29.4761,29.3916,29.464,60800.0
2007-06-15 10:30:00,48.81,48.94,48.79,48.92,43400.0,29.4761,29.5546,29.464,29.5425,43400.0
2007-06-15 10:40:00,48.92,48.96,48.87,48.95,46600.0,29.5425,29.5667,29.5123,29.5607,46600.0
2007-06-15 10:50:00,48.94,48.96,48.92,48.94,34500.0,29.5546,29.5667,29.5425,29.5546,34500.0
2007-06-15 11:00:00,48.95,48.95,48.89,48.9,40300.0,29.5607,29.5607,29.5244,29.5305,40300.0
2007-06-15 11:10:00,48.9,48.9,48.82,48.82,54600.0,29.5305,29.5305,29.4821,29.4821,54600.0
2007-06-15 11:20:00,48.82,48.82,48.7,48.71,53400.0,29.4821,29.4821,29.4097,29.4157,53400.0
2007-06-15 11:30:00,48.71,48.76,48.69,48.72,50500.0,29.4157,29.4459,29.4036,29.4218,50500.0
2007-06-15 11:40:00,48.72,48.83,48.68,48.79,73300.0,29.4218,29.4882,29.3976,29.464,73300.0
2007-06-15 11:50:00,48.78,48.8,48.7,48.73,25000.0,29.458,29.4701,29.4097,29.4278,25000.0
2007-06-15 12:00:00,48.71,48.78,48.7,48.78,50000.0,29.4157,29.458,29.4097,29.458,50000.0
2007-06-15 12:10:00,48.76,48.78,48.68,48.74,43700.0,29.4459,29.458,29.3976,29.4338,43700.0
2007-06-15 12:20:00,48.72,48.72,48.6,48.6,30700.0,29.4218,29.4218,29.3493,29.3493,30700.0
2007-06-15 12:30:00,48.59,48.63,48.56,48.59,51500.0,29.3432,29.3674,29.3251,29.3432,51500.0
2007-06-15 12:40:00,48.59,48.61,48.56,48.56,21100.0,29.3432,29.3553,29.3251,29.3251,21100.0
2007-06-15 12:50:00,48.58,48.67,48.56,48.66,43300.0,29.3372,29.3916,29.3251,29.3855,43300.0
2007-06-15 13:00:00,48.66,48.67,48.56,48.6,43000.0,29.3855,29.3916,29.3251,29.3493,43000.0
2007-06-15 13:10:00,48.58,48.63,48.58,48.63,29500.0,29.3372,29.3674,29.3372,29.3674,29500.0
2007-06-15 13:20:00,48.63,48.7,48.63,48.67,25100.0,29.3674,29.4097,29.3674,29.3916,25100.0
2007-06-15 13:30:00,48.67,48.71,48.67,48.69,25000.0,29.3916,29.4157,29.3916,29.4036,25000.0
2007-06-15 13:40:00,48.69,48.76,48.67,48.73,48800.0,29.4036,29.4459,29.3916,29.4278,48800.0
2007-06-15 13:50:00,48.72,48.76,48.71,48.75,50300.0,29.4218,29.4459,29.4157,29.4399,50300.0
2007-06-15 14:00:00,48.76,48.78,48.75,48.76,74500.0,29.4459,29.458,29.4399,29.4459,74500.0
2007-06-15 14:10:00,48.76,48.77,48.7,48.75,63900.0,29.4459,29.4519,29.4097,29.4399,63900.0
2007-06-15 14:20:00,48.75,48.82,48.75,48.82,50600.0,29.4399,29.4821,29.4399,29.4821,50600.0
2007-06-15 14:30:00,48.82,48.85,48.79,48.79,25600.0,29.4821,29.5003,29.464,29.464,25600.0
2007-06-15 14:40:00,48.78,48.88,48.74,48.85,65800.0,29.458,29.5184,29.4338,29.5003,65800.0
2007-06-15 14:50:00,48.85,48.91,48.83,48.91,48500.0,29.5003,29.5365,29.4882,29.5365,48500.0
2007-06-15 15:00:00,48.92,48.92,48.85,48.85,49200.0,29.5425,29.5425,29.5003,29.5003,49200.0
2007-06-15 15:10:00,48.86,48.91,48.81,48.89,150100.0,29.5063,29.5365,29.4761,29.5244,150100.0
2007-06-15 15:20:00,48.9,48.9,48.77,48.79,162200.0,29.5305,29.5305,29.4519,29.464,162200.0
2007-06-15 15:30:00,48.8,48.84,48.75,48.8,168700.0,29.4701,29.4942,29.4399,29.4701,168700.0
2007-06-15 15:40:00,48.79,48.82,48.74,48.8,148200.0,29.464,29.4821,29.4338,29.4701,148200.0
2007-06-15 15:50:00,48.8,48.8,48.64,48.7,199200.0,29.4701,29.4701,29.3734,29.4097,199200.0
2007-06-18 09:30:00,48.62,48.93,48.57,48.8,86300.0,29.3614,29.5486,29.3312,29.4701,86300.0
2007-06-18 09:40:00,48.78,48.94,48.76,48.88,132700.0,29.458,29.5546,29.4459,29.5184,132700.0
2007-06-18 09:50:00,48.87,48.94,48.79,48.86,118300.0,29.5123,29.5546,29.464,29.5063,118300.0
2007-06-18 10:00:00,48.85,48.85,48.62,48.68,166400.0,29.5003,29.5003,29.3614,29.3976,166400.0
2007-06-18 10:10:00,48.68,48.7,48.61,48.62,65300.0,29.3976,29.4097,29.3553,29.3614,65300.0
2007-06-18 10:20:00,48.61,48.75,48.56,48.63,57900.0,29.3553,29.4399,29.3251,29.3674,57900.0
2007-06-18 10:30:00,48.63,48.65,48.57,48.58,75000.0,29.3674,29.3795,29.3312,29.3372,75000.0
2007-06-18 10:40:00,48.58,48.75,48.58,48.63,135200.0,29.3372,29.4399,29.3372,29.3674,135200.0
2007-06-18 10:50:00,48.63,48.74,48.63,48.74,43300.0,29.3674,29.4338,29.3674,29.4338,43300.0
2007-06-18 11:00:00,48.74,48.9,48.69,48.89,64900.0,29.4338,29.5305,29.4036,29.5244,64900.0
2007-06-18 11:10:00,48.87,48.92,48.84,48.89,51200.0,29.5123,29.5425,29.4942,29.5244,51200.0
2007-06-18 11:20:00,48.9,48.99,48.9,48.98,59200.0,29.5305,29.5848,29.5305,29.5788,59200.0
2007-06-18 11:30:00,48.98,49.07,48.98,49.05,69100.0,29.5788,29.6331,29.5788,29.621,69100.0
2007-06-18 11:40:00,49.05,49.13,49.05,49.1,47600.0,29.621,29.6694,29.621,29.6512,47600.0
2007-06-18 11:50:00,49.1,49.18,49.07,49.13,43600.0,29.6512,29.6995,29.6331,29.6694,43600.0
2007-06-18 12:00:00,49.14,49.16,49.1,49.14,50300.0,29.6754,29.6875,29.6512,29.6754,50300.0
2007-06-18 12:10:00,49.14,49.21,49.11,49.19,80200.0,29.6754,29.7177,29.6573,29.7056,80200.0
2007-06-18 12:20:00,49.19,49.26,49.17,49.17,63900.0,29.7056,29.7479,29.6935,29.6935,63900.0
2007-06-18 12:30:00,49.18,49.18,49.08,49.09,40500.0,29.6995,29.6995,29.6392,29.6452,40500.0
2007-06-18 12:40:00,49.09,49.2,49.09,49.16,45500.0,29.6452,29.7116,29.6452,29.6875,45500.0
2007-06-18 12:50:00,49.16,49.2,49.15,49.19,38800.0,29.6875,29.7116,29.6814,29.7056,38800.0
2007-06-18 13:00:00,49.19,49.2,49.11,49.19,59200.0,29.7056,29.7116,29.6573,29.7056,59200.0
2007-06-18 13:10:00,49.18,49.31,49.16,49.29,50700.0,29.6995,29.7781,29.6875,29.766,50700.0
2007-06-18 13:20:00,49.29,49.37,49.25,49.36,81800.0,29.766,29.8143,29.7418,29.8082,81800.0
2007-06-18 13:30:00,49.35,49.38,49.34,49.34,58100.0,29.8022,29.8203,29.7962,29.7962,58100.0
2007-06-18 13:40:00,49.34,49.35,49.24,49.28,52200.0,29.7962,29.8022,29.7358,29.7599,52200.0
2007-06-18 13:50:00,49.28,49.29,49.22,49.28,44000.0,29.7599,29.766,29.7237,29.7599,44000.0
2007-06-18 14:00:00,49.27,49.31,49.24,49.28,56200.0,29.7539,29.7781,29.7358,29.7599,56200.0
2007-06-18 14:10:00,49.28,49.28,49.21,49.27,59600.0,29.7599,29.7599,29.7177,29.7539,59600.0
2007-06-18 14:20:00,49.28,49.31,49.23,49.26,43300.0,29.7599,29.7781,29.7297,29.7479,43300.0
2007-06-18 14:30:00,49.25,49.26,49.23,49.26,88200.0,29.7418,29.7479,29.7297,29.7479,88200.0
2007-06-18 14:40:00,49.25,49.26,49.18,49.19,31800.0,29.7418,29.7479,29.6995,29.7056,31800.0
2007-06-18 14:50:00,49.19,49.19,49.07,49.12,41000.0,29.7056,29.7056,29.6331,29.6633,41000.0
2007-06-18 15:00:00,49.12,49.12,49.08,49.08,34600.0,29.6633,29.6633,29.6392,29.6392,34600.0
2007-06-18 15:10:00,49.08,49.13,49.04,49.1,97600.0,29.6392,29.6694,29.615,29.6512,97600.0
2007-06-18 15:20:00,49.09,49.09,48.99,49.0,54500.0,29.6452,29.6452,29.5848,29.5908,54500.0
2007-06-18 15:30:00,49.01,49.1,49.0,49.1,75100.0,29.5969,29.6512,29.5908,29.6512,75100.0
2007-06-18 15:40:00,49.1,49.11,49.07,49.1,49400.0,29.6512,29.6573,29.6331,29.6512,49400.0
2007-06-18 15:50:00,49.1,49.11,48.98,49.04,130400.0,29.6512,29.6573,29.5788,29.615,130400.0
2007-06-19 09:30:00,48.87,49.04,48.8,48.96,79700.0,29.5123,29.615,29.4701,29.5667,79700.0
2007-06-19 09:40:00,48.98,49.11,48.98,49.02,85200.0,29.5788,29.6573,29.5788,29.6029,85200.0
2007-06-19 09:50:00,49.02,49.03,48.9,48.95,78400.0,29.6029,29.609,29.5305,29.5607,78400.0
2007-06-19 10:00:00,48.93,48.96,48.83,48.83,74600.0,29.5486,29.5667,29.4882,29.4882,74600.0
2007-06-19 10:10:00,48.83,48.88,48.76,48.88,72400.0,29.4882,29.5184,29.4459,29.5184,72400.0
2007-06-19 10:20:00,48.87,49.0,48.83,49.0,72800.0,29.5123,29.5908,29.4882,29.5908,72800.0
2007-06-19 10:30:00,49.0,49.02,48.95,48.95,130300.0,29.5908,29.6029,29.5607,29.5607,130300.0
2007-06-19 10:40:00,48.94,48.96,48.73,48.74,69400.0,29.5546,29.5667,29.4278,29.4338,69400.0
2007-06-19 10:50:00,48.73,48.93,48.72,48.88,82200.0,29.4278,29.5486,29.4218,29.5184,82200.0
2007-06-19 11:00:00,48.87,48.88,48.78,48.85,47000.0,29.5123,29.5184,29.458,29.5003,47000.0
2007-06-19 11:10:00,48.84,48.88,48.84,48.84,31700.0,29.4942,29.5184,29.4942,29.4942,31700.0
2007-06-19 11:20:00,48.84,48.92,48.77,48.79,43000.0,29.4942,29.5425,29.4519,29.464,43000.0
2007-06-19 11:30:00,48.79,48.79,48.7,48.72,29400.0,29.464,29.464,29.4097,29.4218,29400.0
2007-06-19 11:40:00,48.71,48.72,48.7,48.71,27800.0,29.4157,29.4218,29.4097,29.4157,27800.0
2007-06-19 11:50:00,48.71,48.75,48.7,48.73,41800.0,29.4157,29.4399,29.4097,29.4278,41800.0
2007-06-19 12:00:00,48.74,48.87,48.73,48.85,67200.0,29.4338,29.5123,29.4278,29.5003,67200.0
2007-06-19 12:10:00,48.85,48.93,48.82,48.93,48100.0,29.5003,29.5486,29.4821,29.5486,48100.0
2007-06-19 12:20:00,48.93,49.02,48.92,49.01,41900.0,29.5486,29.6029,29.5425,29.5969,41900.0
2007-06-19 12:30:00,49.01,49.02,49.0,49.0,38100.0,29.5969,29.6029,29.5908,29.5908,38100.0
2007-06-19 12:40:00,49.02,49.09,49.01,49.06,48800.0,29.6029,29.6452,29.5969,29.6271,48800.0
2007-06-19 12:50:00,49.07,49.08,49.06,49.08,37100.0,29.6331,29.6392,29.6271,29.6392,37100.0
2007-06-19 13:00:00,49.08,49.08,48.97,49.0,64500.0,29.6392,29.6392,29.5727,29.5908,64500.0
2007-06-19 13:10:00,49.0,49.0,48.95,48.99,33000.0,29.5908,29.5908,29.5607,29.5848,33000.0
2007-06-19 13:20:00,48.99,49.08,48.98,49.0,56500.0,29.5848,29.6392,29.5788,29.5908,56500.0
2007-06-19 13:30:00,48.99,49.02,48.96,49.01,35400.0,29.5848,29.6029,29.5667,29.5969,35400.0
2007-06-19 13:40:00,49.01,49.1,49.01,49.1,60300.0,29.5969,29.6512,29.5969,29.6512,60300.0
2007-06-19 13:50:00,49.1,49.11,49.03,49.05,40800.0,29.6512,29.6573,29.609,29.621,40800.0
2007-06-19 14:00:00,49.04,49.05,48.92,48.93,30800.0,29.615,29.621,29.5425,29.5486,30800.0
2007-06-19 14:10:00,48.92,49.02,48.92,48.99,27300.0,29.5425,29.6029,29.5425,29.5848,27300.0
2007-06-19 14:20:00,48.99,49.04,48.97,48.99,46500.0,29.5848,29.615,29.5727,29.5848,46500.0
2007-06-19 14:30:00,48.99,49.03,48.95,48.99,77700.0,29.5848,29.609,29.5607,29.5848,77700.0
2007-06-19 14:40:00,48.98,49.01,48.94,48.95,24500.0,29.5788,29.5969,29.5546,29.5607,24500.0
2007-06-19 14:50:00,48.96,49.03,48.92,48.98,39400.0,29.5667,29.609,29.5425,29.5788,39400.0
2007-06-19 15:00:00,48.98,49.1,48.95,49.09,59300.0,29.5788,29.6512,29.5607,29.6452,59300.0
2007-06-19 15:10:00,49.1,49.12,49.04,49.08,59500.0,29.6512,29.6633,29.615,29.6392,59500.0
2007-06-19 15:20:00,49.07,49.08,48.99,49.05,49200.0,29.6331,29.6392,29.5848,29.621,49200.0
2007-06-19 15:30:00,49.05,49.1,49.03,49.08,140800.0,29.621,29.6512,29.609,29.6392,140800.0
2007-06-19 15:40:00,49.08,49.16,49.07,49.15,84900.0,29.6392,29.6875,29.6331,29.6814,84900.0
2007-06-19 15:50:00,49.16,49.2,49.11,49.18,173000.0,29.6875,29.7116,29.6573,29.6995,173000.0
2007-06-20 09:30:00,49.94,49.94,49.26,49.46,174100.0,30.1585,30.1585,29.7479,29.8686,174100.0
2007-06-20 09:40:00,49.45,49.52,49.39,49.41,112000.0,29.8626,29.9049,29.8264,29.8384,112000.0
2007-06-20 09:50:00,49.41,49.55,49.29,49.29,50700.0,29.8384,29.923,29.766,29.766,50700.0
2007-06-20 10:00:00,49.27,49.27,49.02,49.09,70600.0,29.7539,29.7539,29.6029,29.6452,70600.0
2007-06-20 10:10:00,49.1,49.11,49.05,49.07,42300.0,29.6512,29.6573,29.621,29.6331,42300.0
2007-06-20 10:20:00,49.07,49.08,48.98,49.03,74300.0,29.6331,29.6392,29.5788,29.609,74300.0
2007-06-20 10:30:00,49.02,49.13,49.02,49.13,122700.0,29.6029,29.6694,29.6029,29.6694,122700.0
2007-06-20 10:40:00,49.12,49.15,49.04,49.05,46200.0,29.6633,29.6814,29.615,29.621,46200.0
2007-06-20 10:50:00,49.06,49.16,49.02,49.13,56000.0,29.6271,29.6875,29.6029,29.6694,56000.0
2007-06-20 11:00:00,49.12,49.16,49.07,49.13,53800.0,29.6633,29.6875,29.6331,29.6694,53800.0
2007-06-20 11:10:00,49.13,49.17,49.06,49.14,54400.0,29.6694,29.6935,29.6271,29.6754,54400.0
2007-06-20 11:20:00,49.14,49.25,49.11,49.25,21700.0,29.6754,29.7418,29.6573,29.7418,21700.0
2007-06-20 11:30:00,49.25,49.26,49.1,49.12,57300.0,29.7418,29.7479,29.6512,29.6633,57300.0
2007-06-20 11:40:00,49.1,49.16,49.06,49.15,34300.0,29.6512,29.6875,29.6271,29.6814,34300.0
2007-06-20 11:50:00,49.16,49.16,49.03,49.11,30000.0,29.6875,29.6875,29.609,29.6573,30000.0
2007-06-20 12:00:00,49.11,49.13,49.04,49.1,61200.0,29.6573,29.6694,29.615,29.6512,61200.0
2007-06-20 12:10:00,49.1,49.13,49.08,49.12,27800.0,29.6512,29.6694,29.6392,29.6633,27800.0
2007-06-20 12:20:00,49.12,49.15,49.09,49.11,28500.0,29.6633,29.6814,29.6452,29.6573,28500.0
2007-06-20 12:30:00,49.11,49.11,49.09,49.1,25300.0,29.6573,29.6573,29.6452,29.6512,25300.0
2007-06-20 12:40:00,49.1,49.12,49.09,49.12,28100.0,29.6512,29.6633,29.6452,29.6633,28100.0
2007-06-20 12:50:00,49.12,49.13,49.07,49.07,40000.0,29.6633,29.6694,29.6331,29.6331,40000.0
2007-06-20 13:00:00,49.06,49.07,48.91,48.91,70100.0,29.6271,29.6331,29.5365,29.5365,70100.0
2007-06-20 13:10:00,48.9,48.95,48.76,48.77,89400.0,29.5305,29.5607,29.4459,29.4519,89400.0
2007-06-20 13:20:00,48.77,48.84,48.75,48.8,65800.0,29.4519,29.4942,29.4399,29.4701,65800.0
2007-06-20 13:30:00,48.81,48.88,48.77,48.77,48300.0,29.4761,29.5184,29.4519,29.4519,48300.0
2007-06-20 13:40:00,48.77,48.78,48.69,48.71,61300.0,29.4519,29.458,29.4036,29.4157,61300.0
2007-06-20 13:50:00,48.72,48.73,48.68,48.69,55000.0,29.4218,29.4278,29.3976,29.4036,55000.0
2007-06-20 14:00:00,48.69,48.75,48.66,48.75,69600.0,29.4036,29.4399,29.3855,29.4399,69600.0
2007-06-20 14:10:00,48.75,48.76,48.68,48.69,63700.0,29.4399,29.4459,29.3976,29.4036,63700.0
2007-06-20 14:20:00,48.68,48.68,48.49,48.57,81100.0,29.3976,29.3976,29.2829,29.3312,81100.0
2007-06-20 14:30:00,48.57,48.62,48.43,48.49,57500.0,29.3312,29.3614,29.2466,29.2829,57500.0
2007-06-20 14:40:00,48.49,48.62,48.49,48.58,68900.0,29.2829,29.3614,29.2829,29.3372,68900.0
2007-06-20 14:50:00,48.59,48.62,48.46,48.48,78500.0,29.3432,29.3614,29.2647,29.2768,78500.0
2007-06-20 15:00:00,48.48,48.54,48.35,48.41,100300.0,29.2768,29.3131,29.1983,29.2345,100300.0
2007-06-20 15:10:00,48.41,48.47,48.33,48.37,101800.0,29.2345,29.2708,29.1862,29.2104,101800.0
2007-06-20 15:20:00,48.36,48.42,48.31,48.35,85600.0,29.2044,29.2406,29.1742,29.1983,85600.0
2007-06-20 15:30:00,48.36,48.38,48.15,48.23,107300.0,29.2044,29.2164,29.0775,29.1258,107300.0
2007-06-20 15:40:00,48.23,48.3,48.17,48.19,125900.0,29.1258,29.1681,29.0896,29.1017,125900.0
2007-06-20 15:50:00,48.17,48.23,48.06,48.06,167500.0,29.0896,29.1258,29.0232,29.0232,167500.0
2007-06-21 09:30:00,48.05,48.1,47.8,48.03,89100.0,29.0171,29.0473,28.8662,29.0051,89100.0
2007-06-21 09:40:00,48.07,48.1,47.94,48.06,58400.0,29.0292,29.0473,28.9507,29.0232,58400.0
2007-06-21 09:50:00,48.08,48.14,47.98,48.01,59700.0,29.0353,29.0715,28.9749,28.993,59700.0
2007-06-21 10:00:00,48.0,48.16,47.97,48.13,67500.0,28.987,29.0836,28.9688,29.0655,67500.0
2007-06-21 10:10:00,48.15,48.3,48.07,48.28,58300.0,29.0775,29.1681,29.0292,29.156,58300.0
2007-06-21 10:20:00,48.3,48.45,48.2,48.25,57800.0,29.1681,29.2587,29.1077,29.1379,57800.0
2007-06-21 10:30:00,48.27,48.33,48.2,48.26,42300.0,29.15,29.1862,29.1077,29.144,42300.0
2007-06-21 10:40:00,48.27,48.46,48.25,48.37,57700.0,29.15,29.2647,29.1379,29.2104,57700.0
2007-06-21 10:50:00,48.37,48.55,48.33,48.47,57600.0,29.2104,29.3191,29.1862,29.2708,57600.0
2007-06-21 11:00:00,48.48,48.54,48.4,48.4,32600.0,29.2768,29.3131,29.2285,29.2285,32600.0
2007-06-21 11:10:00,48.4,48.52,48.35,48.52,31900.0,29.2285,29.301,29.1983,29.301,31900.0
2007-06-21 11:20:00,48.54,48.54,48.35,48.41,26400.0,29.3131,29.3131,29.1983,29.2345,26400.0
2007-06-21 11:30:00,48.4,48.4,48.25,48.28,37800.0,29.2285,29.2285,29.1379,29.156,37800.0
2007-06-21 11:40:00,48.27,48.31,48.24,48.25,24200.0,29.15,29.1742,29.1319,29.1379,24200.0
2007-06-21 11:50:00,48.23,48.27,48.16,48.2,23300.0,29.1258,29.15,29.0836,29.1077,23300.0
2007-06-21 12:00:00,48.2,48.34,48.19,48.27,85800.0,29.1077,29.1923,29.1017,29.15,85800.0
2007-06-21 12:10:00,48.29,48.33,48.25,48.26,42100.0,29.1621,29.1862,29.1379,29.144,42100.0
2007-06-21 12:20:00,48.27,48.27,48.18,48.25,47400.0,29.15,29.15,29.0957,29.1379,47400.0
2007-06-21 12:30:00,48.23,48.26,48.14,48.23,29300.0,29.1258,29.144,29.0715,29.1258,29300.0
2007-06-21 12:40:00,48.25,48.32,48.16,48.27,27700.0,29.1379,29.1802,29.0836,29.15,27700.0
2007-06-21 12:50:00,48.27,48.29,48.18,48.19,39800.0,29.15,29.1621,29.0957,29.1017,39800.0
2007-06-21 13:00:00,48.19,48.3,48.18,48.28,54900.0,29.1017,29.1681,29.0957,29.156,54900.0
2007-06-21 13:10:00,48.28,48.34,48.26,48.32,27500.0,29.156,29.1923,29.144,29.1802,27500.0
2007-06-21 13:20:00,48.33,48.34,48.25,48.3,51400.0,29.1862,29.1923,29.1379,29.1681,51400.0
2007-06-21 13:30:00,48.3,48.39,48.29,48.36,42300.0,29.1681,29.2225,29.1621,29.2044,42300.0
2007-06-21 13:40:00,48.37,48.44,48.34,48.4,54900.0,29.2104,29.2527,29.1923,29.2285,54900.0
2007-06-21 13:50:00,48.39,48.41,48.33,48.35,28300.0,29.2225,29.2345,29.1862,29.1983,28300.0
2007-06-21 14:00:00,48.35,48.35,48.2,48.2,106700.0,29.1983,29.1983,29.1077,29.1077,106700.0
2007-06-21 14:10:00,48.21,48.3,48.21,48.29,60600.0,29.1138,29.1681,29.1138,29.1621,60600.0
2007-06-21 14:20:00,48.29,48.29,48.2,48.22,49000.0,29.1621,29.1621,29.1077,29.1198,49000.0
2007-06-21 14:30:00,48.21,48.22,47.98,47.99,102500.0,29.1138,29.1198,28.9749,28.9809,102500.0
2007-06-21 14:40:00,47.99,48.08,47.96,47.97,95300.0,28.9809,29.0353,28.9628,28.9688,95300.0
2007-06-21 14:50:00,47.97,48.03,47.96,47.97,162200.0,28.9688,29.0051,28.9628,28.9688,162200.0
2007-06-21 15:00:00,47.96,48.01,47.94,47.98,105500.0,28.9628,28.993,28.9507,28.9749,105500.0
2007-06-21 15:10:00,47.98,48.02,47.91,47.97,89300.0,28.9749,28.999,28.9326,28.9688,89300.0
2007-06-21 15:20:00,47.96,48.05,47.94,48.01,128900.0,28.9628,29.0171,28.9507,28.993,128900.0
2007-06-21 15:30:00,48.01,48.04,47.93,47.97,124400.0,28.993,29.0111,28.9447,28.9688,124400.0
2007-06-21 15:40:00,47.97,48.04,47.94,47.99,191500.0,28.9688,29.0111,28.9507,28.9809,191500.0
2007-06-21 15:50:00,47.99,48.09,47.99,48.07,124800.0,28.9809,29.0413,28.9809,29.0292,124800.0
2007-06-22 09:30:00,47.9,48.26,47.84,48.22,88200.0,28.9266,29.144,28.8903,29.1198,88200.0
2007-06-22 09:40:00,48.23,48.25,47.92,48.08,58800.0,29.1258,29.1379,28.9386,29.0353,58800.0
2007-06-22 09:50:00,48.08,48.32,48.07,48.3,60700.0,29.0353,29.1802,29.0292,29.1681,60700.0
2007-06-22 10:00:00,48.31,48.31,48.12,48.25,102400.0,29.1742,29.1742,29.0594,29.1379,102400.0
2007-06-22 10:10:00,48.21,48.36,48.21,48.22,95100.0,29.1138,29.2044,29.1138,29.1198,95100.0
2007-06-22 10:20:00,48.23,48.27,47.93,47.96,57600.0,29.1258,29.15,28.9447,28.9628,57600.0
2007-06-22 10:30:00,47.94,48.17,47.92,48.13,75100.0,28.9507,29.0896,28.9386,29.0655,75100.0
2007-06-22 10:40:00,48.13,48.17,48.08,48.1,42100.0,29.0655,29.0896,29.0353,29.0473,42100.0
2007-06-22 10:50:00,48.09,48.12,48.02,48.06,56600.0,29.0413,29.0594,28.999,29.0232,56600.0
2007-06-22 11:00:00,48.07,48.08,48.01,48.07,34900.0,29.0292,29.0353,28.993,29.0292,34900.0
2007-06-22 11:10:00,48.08,48.09,48.04,48.06,25000.0,29.0353,29.0413,29.0111,29.0232,25000.0
2007-06-22 11:20:00,48.05,48.11,48.05,48.09,37600.0,29.0171,29.0534,29.0171,29.0413,37600.0
2007-06-22 11:30:00,48.1,48.11,48.08,48.1,40600.0,29.0473,29.0534,29.0353,29.0473,40600.0
2007-06-22 11:40:00,48.1,48.13,48.07,48.12,48700.0,29.0473,29.0655,29.0292,29.0594,48700.0
2007-06-22 11:50:00,48.13,48.13,48.05,48.13,26100.0,29.0655,29.0655,29.0171,29.0655,26100.0
2007-06-22 12:00:00,48.12,48.13,48.05,48.08,48000.0,29.0594,29.0655,29.0171,29.0353,48000.0
2007-06-22 12:10:00,48.06,48.09,47.86,47.9,51700.0,29.0232,29.0413,28.9024,28.9266,51700.0
2007-06-22 12:20:00,47.91,47.91,47.66,47.67,83200.0,28.9326,28.9326,28.7816,28.7877,83200.0
2007-06-22 12:30:00,47.68,47.77,47.53,47.75,90300.0,28.7937,28.8481,28.7031,28.836,90300.0
2007-06-22 12:40:00,47.75,47.75,47.63,47.72,59900.0,28.836,28.836,28.7635,28.8179,59900.0
2007-06-22 12:50:00,47.72,47.72,47.59,47.64,44600.0,28.8179,28.8179,28.7394,28.7695,44600.0
2007-06-22 13:00:00,47.63,47.64,47.44,47.5,75700.0,28.7635,28.7695,28.6488,28.685,75700.0
2007-06-22 13:10:00,47.51,47.6,47.5,47.58,35100.0,28.691,28.7454,28.685,28.7333,35100.0
2007-06-22 13:20:00,47.59,47.78,47.57,47.75,71700.0,28.7394,28.8541,28.7273,28.836,71700.0
2007-06-22 13:30:00,47.75,47.81,47.7,47.8,23700.0,28.836,28.8722,28.8058,28.8662,23700.0
2007-06-22 13:40:00,47.8,47.85,47.76,47.83,23400.0,28.8662,28.8964,28.842,28.8843,23400.0
2007-06-22 13:50:00,47.83,47.84,47.71,47.81,40700.0,28.8843,28.8903,28.8118,28.8722,40700.0
2007-06-22 14:00:00,47.82,47.82,47.63,47.71,36700.0,28.8782,28.8782,28.7635,28.8118,36700.0
2007-06-22 14:10:00,47.71,47.77,47.71,47.74,22900.0,28.8118,28.8481,28.8118,28.8299,22900.0
2007-06-22 14:20:00,47.74,47.84,47.73,47.83,60900.0,28.8299,28.8903,28.8239,28.8843,60900.0
2007-06-22 14:30:00,47.83,47.86,47.69,47.77,71800.0,28.8843,28.9024,28.7997,28.8481,71800.0
2007-06-22 14:40:00,47.79,47.85,47.79,47.81,57800.0,28.8601,28.8964,28.8601,28.8722,57800.0
2007-06-22 14:50:00,47.8,47.94,47.8,47.92,86400.0,28.8662,28.9507,28.8662,28.9386,86400.0
2007-06-22 15:00:00,47.94,47.95,47.87,47.92,68700.0,28.9507,28.9568,28.9084,28.9386,68700.0
2007-06-22 15:10:00,47.92,47.95,47.91,47.92,39900.0,28.9386,28.9568,28.9326,28.9386,39900.0
2007-06-22 15:20:00,47.93,47.99,47.8,47.81,75500.0,28.9447,28.9809,28.8662,28.8722,75500.0
2007-06-22 15:30:00,47.8,47.9,47.72,47.79,103800.0,28.8662,28.9266,28.8179,28.8601,103800.0
2007-06-22 15:40:00,47.79,47.8,47.64,47.78,150500.0,28.8601,28.8662,28.7695,28.8541,150500.0
2007-06-22 15:50:00,47.79,47.86,47.77,47.81,143000.0,28.8601,28.9024,28.8481,28.8722,143000.0
2007-06-25 09:30:00,48.57,48.57,47.74,48.04,120200.0,29.3312,29.3312,28.8299,29.0111,120200.0
2007-06-25 09:40:00,48.03,48.12,47.85,47.97,79500.0,29.0051,29.0594,28.8964,28.9688,79500.0
2007-06-25 09:50:00,47.94,48.01,47.79,47.95,29900.0,28.9507,28.993,28.8601,28.9568,29900.0
2007-06-25 10:00:00,47.96,48.11,47.96,48.02,42900.0,28.9628,29.0534,28.9628,28.999,42900.0
2007-06-25 10:10:00,48.03,48.35,47.96,48.32,65000.0,29.0051,29.1983,28.9628,29.1802,65000.0
2007-06-25 10:20:00,48.32,48.42,48.32,48.4,52800.0,29.1802,29.2406,29.1802,29.2285,52800.0
2007-06-25 10:30:00,48.4,48.47,48.28,48.3,52400.0,29.2285,29.2708,29.156,29.1681,52400.0
2007-06-25 10:40:00,48.31,48.4,48.28,48.35,40500.0,29.1742,29.2285,29.156,29.1983,40500.0
2007-06-25 10:50:00,48.34,48.52,48.27,48.51,50900.0,29.1923,29.301,29.15,29.2949,50900.0
2007-06-25 11:00:00,48.51,48.6,48.45,48.45,41800.0,29.2949,29.3493,29.2587,29.2587,41800.0
2007-06-25 11:10:00,48.46,48.6,48.45,48.51,33600.0,29.2647,29.3493,29.2587,29.2949,33600.0
2007-06-25 11:20:00,48.51,48.52,48.44,48.51,22700.0,29.2949,29.301,29.2527,29.2949,22700.0
2007-06-25 11:30:00,48.51,48.54,48.44,48.5,65300.0,29.2949,29.3131,29.2527,29.2889,65300.0
2007-06-25 11:40:00,48.49,48.5,48.42,48.5,19000.0,29.2829,29.2889,29.2406,29.2889,19000.0
2007-06-25 11:50:00,48.49,48.52,48.47,48.51,42100.0,29.2829,29.301,29.2708,29.2949,42100.0
2007-06-25 12:00:00,48.51,48.64,48.5,48.63,42100.0,29.2949,29.3734,29.2889,29.3674,42100.0
2007-06-25 12:10:00,48.61,48.66,48.59,48.61,25000.0,29.3553,29.3855,29.3432,29.3553,25000.0
2007-06-25 12:20:00,48.61,48.62,48.57,48.57,21900.0,29.3553,29.3614,29.3312,29.3312,21900.0
2007-06-25 12:30:00,48.57,48.58,48.51,48.53,18400.0,29.3312,29.3372,29.2949,29.307,18400.0
2007-06-25 12:40:00,48.52,48.53,48.46,48.46,13900.0,29.301,29.307,29.2647,29.2647,13900.0
2007-06-25 12:50:00,48.46,48.48,48.36,48.36,13800.0,29.2647,29.2768,29.2044,29.2044,13800.0
2007-06-25 13:00:00,48.36,48.42,48.32,48.32,29900.0,29.2044,29.2406,29.1802,29.1802,29900.0
2007-06-25 13:10:00,48.31,48.37,48.23,48.24,24000.0,29.1742,29.2104,29.1258,29.1319,24000.0
2007-06-25 13:20:00,48.24,48.32,48.24,48.24,25300.0,29.1319,29.1802,29.1319,29.1319,25300.0
2007-06-25 13:30:00,48.25,48.37,48.24,48.26,36500.0,29.1379,29.2104,29.1319,29.144,36500.0
2007-06-25 13:40:00,48.26,48.28,48.2,48.23,21900.0,29.144,29.156,29.1077,29.1258,21900.0
2007-06-25 13:50:00,48.23,48.23,48.1,48.11,29000.0,29.1258,29.1258,29.0473,29.0534,29000.0
2007-06-25 14:00:00,48.11,48.18,48.03,48.04,51300.0,29.0534,29.0957,29.0051,29.0111,51300.0
2007-06-25 14:10:00,48.04,48.04,47.89,47.93,61300.0,29.0111,29.0111,28.9205,28.9447,61300.0
2007-06-25 14:20:00,47.93,48.04,47.89,47.89,27500.0,28.9447,29.0111,28.9205,28.9205,27500.0
2007-06-25 14:30:00,47.89,47.9,47.65,47.74,98800.0,28.9205,28.9266,28.7756,28.8299,98800.0
2007-06-25 14:40:00,47.75,47.77,47.48,47.51,70200.0,28.836,28.8481,28.6729,28.691,70200.0
2007-06-25 14:50:00,47.51,47.58,47.45,47.52,140800.0,28.691,28.7333,28.6548,28.6971,140800.0
2007-06-25 15:00:00,47.52,47.54,47.37,47.42,87900.0,28.6971,28.7092,28.6065,28.6367,87900.0
2007-06-25 15:10:00,47.42,47.72,47.35,47.4,93000.0,28.6367,28.8179,28.5944,28.6246,93000.0
2007-06-25 15:20:00,47.41,47.63,47.41,47.61,78800.0,28.6307,28.7635,28.6307,28.7514,78800.0
2007-06-25 15:30:00,47.6,47.72,47.6,47.68,70400.0,28.7454,28.8179,28.7454,28.7937,70400.0
2007-06-25 15:40:00,47.69,47.69,47.54,47.56,84400.0,28.7997,28.7997,28.7092,28.7212,84400.0
2007-06-25 15:50:00,47.56,47.64,47.55,47.6,106200.0,28.7212,28.7695,28.7152,28.7454,106200.0
2007-06-26 09:30:00,47.95,48.02,47.58,47.69,83500.0,28.9568,28.999,28.7333,28.7997,83500.0
2007-06-26 09:40:00,47.69,47.76,47.48,47.54,55500.0,28.7997,28.842,28.6729,28.7092,55500.0
2007-06-26 09:50:00,47.52,47.89,47.52,47.73,63200.0,28.6971,28.9205,28.6971,28.8239,63200.0
2007-06-26 10:00:00,47.73,47.89,47.53,47.57,52300.0,28.8239,28.9205,28.7031,28.7273,52300.0
2007-06-26 10:10:00,47.56,47.58,47.42,47.52,42300.0,28.7212,28.7333,28.6367,28.6971,42300.0
2007-06-26 10:20:00,47.52,47.57,47.44,47.45,34200.0,28.6971,28.7273,28.6488,28.6548,34200.0
2007-06-26 10:30:00,47.46,47.74,47.45,47.73,37000.0,28.6608,28.8299,28.6548,28.8239,37000.0
2007-06-26 10:40:00,47.72,47.74,47.51,47.57,24800.0,28.8179,28.8299,28.691,28.7273,24800.0
2007-06-26 10:50:00,47.57,47.61,47.34,47.4,53500.0,28.7273,28.7514,28.5884,28.6246,53500.0
2007-06-26 11:00:00,47.39,47.47,47.33,47.36,51200.0,28.6186,28.6669,28.5823,28.6005,51200.0
2007-06-26 11:10:00,47.37,47.62,47.35,47.56,27400.0,28.6065,28.7575,28.5944,28.7212,27400.0
2007-06-26 11:20:00,47.57,47.68,47.57,47.67,37000.0,28.7273,28.7937,28.7273,28.7877,37000.0
2007-06-26 11:30:00,47.67,47.86,47.62,47.83,53400.0,28.7877,28.9024,28.7575,28.8843,53400.0
2007-06-26 11:40:00,47.83,47.97,47.68,47.92,49000.0,28.8843,28.9688,28.7937,28.9386,49000.0
2007-06-26 11:50:00,47.92,47.98,47.86,47.97,27900.0,28.9386,28.9749,28.9024,28.9688,27900.0
2007-06-26 12:00:00,47.98,48.06,47.96,48.06,70000.0,28.9749,29.0232,28.9628,29.0232,70000.0
2007-06-26 12:10:00,48.05,48.18,48.05,48.15,95300.0,29.0171,29.0957,29.0171,29.0775,95300.0
2007-06-26 12:20:00,48.14,48.14,48.05,48.05,33000.0,29.0715,29.0715,29.0171,29.0171,33000.0
2007-06-26 12:30:00,48.06,48.07,47.86,47.89,47100.0,29.0232,29.0292,28.9024,28.9205,47100.0
2007-06-26 12:40:00,47.88,47.97,47.87,47.94,19800.0,28.9145,28.9688,28.9084,28.9507,19800.0
2007-06-26 12:50:00,47.96,47.97,47.81,47.85,22800.0,28.9628,28.9688,28.8722,28.8964,22800.0
2007-06-26 13:00:00,47.84,47.87,47.8,47.86,25500.0,28.8903,28.9084,28.8662,28.9024,25500.0
2007-06-26 13:10:00,47.85,48.02,47.85,47.96,24000.0,28.8964,28.999,28.8964,28.9628,24000.0
2007-06-26 13:20:00,47.95,47.97,47.85,47.9,15800.0,28.9568,28.9688,28.8964,28.9266,15800.0
2007-06-26 13:30:00,47.89,47.9,47.76,47.81,41800.0,28.9205,28.9266,28.842,28.8722,41800.0
2007-06-26 13:40:00,47.82,47.92,47.72,47.81,54500.0,28.8782,28.9386,28.8179,28.8722,54500.0
2007-06-26 13:50:00,47.8,47.8,47.69,47.78,31000.0,28.8662,28.8662,28.7997,28.8541,31000.0
2007-06-26 14:00:00,47.77,47.89,47.75,47.78,26100.0,28.8481,28.9205,28.836,28.8541,26100.0
2007-06-26 14:10:00,47.78,47.81,47.67,47.78,34300.0,28.8541,28.8722,28.7877,28.8541,34300.0
2007-06-26 14:20:00,47.78,47.78,47.58,47.63,55500.0,28.8541,28.8541,28.7333,28.7635,55500.0
2007-06-26 14:30:00,47.63,47.67,47.43,47.46,69300.0,28.7635,28.7877,28.6427,28.6608,69300.0
2007-06-26 14:40:00,47.46,47.58,47.39,47.57,59500.0,28.6608,28.7333,28.6186,28.7273,59500.0
2007-06-26 14:50:00,47.57,47.6,47.43,47.44,55200.0,28.7273,28.7454,28.6427,28.6488,55200.0
2007-06-26 15:00:00,47.45,47.55,47.39,47.5,98800.0,28.6548,28.7152,28.6186,28.685,98800.0
2007-06-26 15:10:00,47.49,47.71,47.49,47.7,70100.0,28.679,28.8118,28.679,28.8058,70100.0
2007-06-26 15:20:00,47.68,47.73,47.63,47.69,108200.0,28.7937,28.8239,28.7635,28.7997,108200.0
2007-06-26 15:30:00,47.7,47.76,47.65,47.69,54700.0,28.8058,28.842,28.7756,28.7997,54700.0
2007-06-26 15:40:00,47.69,47.71,47.59,47.67,156500.0,28.7997,28.8118,28.7394,28.7877,156500.0
2007-06-26 15:50:00,47.68,47.69,47.62,47.62,122100.0,28.7937,28.7997,28.7575,28.7575,122100.0
2007-06-27 09:30:00,47.04,47.24,47.04,47.18,63200.0,28.4072,28.528,28.4072,28.4918,63200.0
2007-06-27 09:40:00,47.16,47.19,46.91,47.18,67900.0,28.4797,28.4978,28.3287,28.4918,67900.0
2007-06-27 09:50:00,47.18,47.3,47.14,47.17,60400.0,28.4918,28.5642,28.4676,28.4857,60400.0
2007-06-27 10:00:00,47.16,47.25,47.05,47.17,88500.0,28.4797,28.534,28.4133,28.4857,88500.0
2007-06-27 10:10:00,47.17,47.21,46.99,47.13,97300.0,28.4857,28.5099,28.377,28.4616,97300.0
2007-06-27 10:20:00,47.13,47.19,47.03,47.1,56600.0,28.4616,28.4978,28.4012,28.4434,56600.0
2007-06-27 10:30:00,47.1,47.19,47.05,47.12,59500.0,28.4434,28.4978,28.4133,28.4555,59500.0
2007-06-27 10:40:00,47.14,47.21,46.86,46.89,101900.0,28.4676,28.5099,28.2985,28.3166,101900.0
2007-06-27 10:50:00,46.88,46.92,46.86,46.91,43500.0,28.3106,28.3347,28.2985,28.3287,43500.0
2007-06-27 11:00:00,46.9,46.94,46.86,46.91,61500.0,28.3227,28.3468,28.2985,28.3287,61500.0
2007-06-27 11:10:00,46.91,47.04,46.89,47.02,58600.0,28.3287,28.4072,28.3166,28.3951,58600.0
2007-06-27 11:20:00,47.03,47.05,46.99,47.05,56400.0,28.4012,28.4133,28.377,28.4133,56400.0
2007-06-27 11:30:00,47.05,47.05,46.96,46.98,65200.0,28.4133,28.4133,28.3589,28.371,65200.0
2007-06-27 11:40:00,46.98,47.0,46.83,46.83,64600.0,28.371,28.3831,28.2804,28.2804,64600.0
2007-06-27 11:50:00,46.84,46.91,46.82,46.83,56600.0,28.2864,28.3287,28.2744,28.2804,56600.0
2007-06-27 12:00:00,46.83,46.91,46.83,46.91,75300.0,28.2804,28.3287,28.2804,28.3287,75300.0
2007-06-27 12:10:00,46.91,46.92,46.79,46.79,69600.0,28.3287,28.3347,28.2562,28.2562,69600.0
2007-06-27 12:20:00,46.8,46.9,46.75,46.82,66600.0,28.2623,28.3227,28.2321,28.2744,66600.0
2007-06-27 12:30:00,46.83,46.93,46.78,46.91,55600.0,28.2804,28.3408,28.2502,28.3287,55600.0
2007-06-27 12:40:00,46.91,46.93,46.82,46.82,47600.0,28.3287,28.3408,28.2744,28.2744,47600.0
2007-06-27 12:50:00,46.82,46.84,46.77,46.84,75900.0,28.2744,28.2864,28.2442,28.2864,75900.0
2007-06-27 13:00:00,46.84,46.9,46.84,46.84,62800.0,28.2864,28.3227,28.2864,28.2864,62800.0
2007-06-27 13:10:00,46.85,46.86,46.74,46.78,183700.0,28.2925,28.2985,28.226,28.2502,183700.0
2007-06-27 13:20:00,46.78,46.87,46.77,46.81,73000.0,28.2502,28.3045,28.2442,28.2683,73000.0
2007-06-27 13:30:00,46.81,46.85,46.75,46.82,97100.0,28.2683,28.2925,28.2321,28.2744,97100.0
2007-06-27 13:40:00,46.82,46.95,46.8,46.92,89500.0,28.2744,28.3529,28.2623,28.3347,89500.0
2007-06-27 13:50:00,46.92,47.06,46.91,47.03,76300.0,28.3347,28.4193,28.3287,28.4012,76300.0
2007-06-27 14:00:00,47.04,47.11,47.0,47.02,57400.0,28.4072,28.4495,28.3831,28.3951,57400.0
2007-06-27 14:10:00,47.03,47.16,47.02,47.08,64800.0,28.4012,28.4797,28.3951,28.4314,64800.0
2007-06-27 14:20:00,47.09,47.23,47.08,47.17,59200.0,28.4374,28.522,28.4314,28.4857,59200.0
2007-06-27 14:30:00,47.16,47.25,47.14,47.23,61600.0,28.4797,28.534,28.4676,28.522,61600.0
2007-06-27 14:40:00,47.24,47.24,47.14,47.2,56900.0,28.528,28.528,28.4676,28.5038,56900.0
2007-06-27 14:50:00,47.14,47.2,47.07,47.1,80000.0,28.4676,28.5038,28.4253,28.4434,80000.0
2007-06-27 15:00:00,47.11,47.21,47.1,47.13,56400.0,28.4495,28.5099,28.4434,28.4616,56400.0
2007-06-27 15:10:00,47.14,47.16,47.12,47.12,41000.0,28.4676,28.4797,28.4555,28.4555,41000.0
2007-06-27 15:20:00,47.13,47.16,47.04,47.15,89400.0,28.4616,28.4797,28.4072,28.4736,89400.0
2007-06-27 15:30:00,47.15,47.23,47.13,47.21,130800.0,28.4736,28.522,28.4616,28.5099,130800.0
2007-06-27 15:40:00,47.22,47.3,47.2,47.23,93100.0,28.5159,28.5642,28.5038,28.522,93100.0
2007-06-27 15:50:00,47.24,47.32,47.23,47.31,99200.0,28.528,28.5763,28.522,28.5703,99200.0
2007-06-28 09:30:00,47.11,47.12,47.05,47.11,53400.0,28.4495,28.4555,28.4133,28.4495,53400.0
2007-06-28 09:40:00,47.11,47.16,46.97,47.04,44700.0,28.4495,28.4797,28.3649,28.4072,44700.0
2007-06-28 09:50:00,47.03,47.2,47.03,47.2,35300.0,28.4012,28.5038,28.4012,28.5038,35300.0
2007-06-28 10:00:00,47.2,47.28,47.16,47.23,28200.0,28.5038,28.5521,28.4797,28.522,28200.0
2007-06-28 10:10:00,47.22,47.32,47.21,47.31,45900.0,28.5159,28.5763,28.5099,28.5703,45900.0
2007-06-28 10:20:00,47.31,47.39,47.24,47.38,56700.0,28.5703,28.6186,28.528,28.6125,56700.0
2007-06-28 10:30:00,47.39,47.52,47.35,47.5,48000.0,28.6186,28.6971,28.5944,28.685,48000.0
2007-06-28 10:40:00,47.48,47.54,47.46,47.5,27400.0,28.6729,28.7092,28.6608,28.685,27400.0
2007-06-28 10:50:00,47.51,47.55,47.42,47.48,40800.0,28.691,28.7152,28.6367,28.6729,40800.0
2007-06-28 11:00:00,47.47,47.49,47.4,47.4,27700.0,28.6669,28.679,28.6246,28.6246,27700.0
2007-06-28 11:10:00,47.4,47.45,47.39,47.4,36200.0,28.6246,28.6548,28.6186,28.6246,36200.0
2007-06-28 11:20:00,47.4,47.41,47.3,47.32,25700.0,28.6246,28.6307,28.5642,28.5763,25700.0
2007-06-28 11:30:00,47.3,47.35,47.29,47.29,39300.0,28.5642,28.5944,28.5582,28.5582,39300.0
2007-06-28 11:40:00,47.29,47.31,47.25,47.25,31800.0,28.5582,28.5703,28.534,28.534,31800.0
2007-06-28 11:50:00,47.25,47.42,47.21,47.41,45400.0,28.534,28.6367,28.5099,28.6307,45400.0
2007-06-28 12:00:00,47.4,47.41,47.33,47.4,31900.0,28.6246,28.6307,28.5823,28.6246,31900.0
2007-06-28 12:10:00,47.38,47.5,47.38,47.5,17900.0,28.6125,28.685,28.6125,28.685,17900.0
2007-06-28 12:20:00,47.51,47.52,47.48,47.48,35500.0,28.691,28.6971,28.6729,28.6729,35500.0
2007-06-28 12:30:00,47.48,47.58,47.48,47.56,27600.0,28.6729,28.7333,28.6729,28.7212,27600.0
2007-06-28 12:40:00,47.55,47.59,47.54,47.59,10500.0,28.7152,28.7394,28.7092,28.7394,10500.0
2007-06-28 12:50:00,47.59,47.6,47.56,47.57,11600.0,28.7394,28.7454,28.7212,28.7273,11600.0
2007-06-28 13:00:00,47.56,47.57,47.49,47.5,24500.0,28.7212,28.7273,28.679,28.685,24500.0
2007-06-28 13:10:00,47.5,47.55,47.47,47.54,22800.0,28.685,28.7152,28.6669,28.7092,22800.0
2007-06-28 13:20:00,47.53,47.54,47.46,47.47,20400.0,28.7031,28.7092,28.6608,28.6669,20400.0
2007-06-28 13:30:00,47.48,47.52,47.44,47.44,20400.0,28.6729,28.6971,28.6488,28.6488,20400.0
2007-06-28 13:40:00,47.45,47.46,47.39,47.42,20400.0,28.6548,28.6608,28.6186,28.6367,20400.0
2007-06-28 13:50:00,47.43,47.5,47.37,47.4,38000.0,28.6427,28.685,28.6065,28.6246,38000.0
2007-06-28 14:00:00,47.41,47.47,47.37,47.47,28500.0,28.6307,28.6669,28.6065,28.6669,28500.0
2007-06-28 14:10:00,47.47,47.6,47.25,47.53,73400.0,28.6669,28.7454,28.534,28.7031,73400.0
2007-06-28 14:20:00,47.54,47.58,47.35,47.38,100200.0,28.7092,28.7333,28.5944,28.6125,100200.0
2007-06-28 14:30:00,47.38,47.4,47.14,47.16,71600.0,28.6125,28.6246,28.4676,28.4797,71600.0
2007-06-28 14:40:00,47.17,47.5,47.15,47.41,66300.0,28.4857,28.685,28.4736,28.6307,66300.0
2007-06-28 14:50:00,47.42,47.48,47.36,47.42,51000.0,28.6367,28.6729,28.6005,28.6367,51000.0
2007-06-28 15:00:00,47.42,47.45,47.31,47.45,64800.0,28.6367,28.6548,28.5703,28.6548,64800.0
2007-06-28 15:10:00,47.44,47.44,47.33,47.4,56000.0,28.6488,28.6488,28.5823,28.6246,56000.0
2007-06-28 15:20:00,47.4,47.45,47.33,47.34,66100.0,28.6246,28.6548,28.5823,28.5884,66100.0
2007-06-28 15:30:00,47.34,47.44,47.34,47.4,52000.0,28.5884,28.6488,28.5884,28.6246,52000.0
2007-06-28 15:40:00,47.4,47.4,47.21,47.23,71900.0,28.6246,28.6246,28.5099,28.522,71900.0
2007-06-28 15:50:00,47.23,47.32,47.22,47.3,112000.0,28.522,28.5763,28.5159,28.5642,112000.0
2007-06-29 09:30:00,47.38,47.64,47.29,47.35,70400.0,28.6125,28.7695,28.5582,28.5944,70400.0
2007-06-29 09:40:00,47.35,47.44,47.28,47.42,53800.0,28.5944,28.6488,28.5521,28.6367,53800.0
2007-06-29 09:50:00,47.43,47.58,47.35,47.57,71800.0,28.6427,28.7333,28.5944,28.7273,71800.0
2007-06-29 10:00:00,47.55,47.72,47.52,47.71,57700.0,28.7152,28.8179,28.6971,28.8118,57700.0
2007-06-29 10:10:00,47.72,47.72,47.48,47.49,50400.0,28.8179,28.8179,28.6729,28.679,50400.0
2007-06-29 10:20:00,47.5,47.56,47.43,47.56,64400.0,28.685,28.7212,28.6427,28.7212,64400.0
2007-06-29 10:30:00,47.58,47.58,47.46,47.55,65800.0,28.7333,28.7333,28.6608,28.7152,65800.0
2007-06-29 10:40:00,47.55,47.67,47.53,47.67,52900.0,28.7152,28.7877,28.7031,28.7877,52900.0
2007-06-29 10:50:00,47.66,47.66,47.58,47.6,31300.0,28.7816,28.7816,28.7333,28.7454,31300.0
2007-06-29 11:00:00,47.62,47.64,47.5,47.56,59000.0,28.7575,28.7695,28.685,28.7212,59000.0
2007-06-29 11:10:00,47.55,47.57,47.51,47.55,21300.0,28.7152,28.7273,28.691,28.7152,21300.0
2007-06-29 11:20:00,47.55,47.59,47.53,47.54,18400.0,28.7152,28.7394,28.7031,28.7092,18400.0
2007-06-29 11:30:00,47.54,47.54,47.39,47.41,83000.0,28.7092,28.7092,28.6186,28.6307,83000.0
2007-06-29 11:40:00,47.4,47.43,47.28,47.3,80200.0,28.6246,28.6427,28.5521,28.5642,80200.0
2007-06-29 11:50:00,47.3,47.34,47.28,47.3,65500.0,28.5642,28.5884,28.5521,28.5642,65500.0
2007-06-29 12:00:00,47.29,47.31,47.25,47.28,32000.0,28.5582,28.5703,28.534,28.5521,32000.0
2007-06-29 12:10:00,47.29,47.31,47.1,47.14,68700.0,28.5582,28.5703,28.4434,28.4676,68700.0
2007-06-29 12:20:00,47.14,47.22,47.11,47.2,50000.0,28.4676,28.5159,28.4495,28.5038,50000.0
2007-06-29 12:30:00,47.19,47.2,47.0,47.08,68800.0,28.4978,28.5038,28.3831,28.4314,68800.0
2007-06-29 12:40:00,47.07,47.18,47.05,47.1,35400.0,28.4253,28.4918,28.4133,28.4434,35400.0
2007-06-29 12:50:00,47.1,47.17,47.1,47.14,41600.0,28.4434,28.4857,28.4434,28.4676,41600.0
2007-06-29 13:00:00,47.14,47.15,46.99,47.0,54600.0,28.4676,28.4736,28.377,28.3831,54600.0
2007-06-29 13:10:00,47.0,47.03,46.9,46.97,101700.0,28.3831,28.4012,28.3227,28.3649,101700.0
2007-06-29 13:20:00,46.97,47.09,46.95,46.98,37700.0,28.3649,28.4374,28.3529,28.371,37700.0
2007-06-29 13:30:00,46.98,47.04,46.94,47.03,46900.0,28.371,28.4072,28.3468,28.4012,46900.0
2007-06-29 13:40:00,47.02,47.14,46.98,47.12,37900.0,28.3951,28.4676,28.371,28.4555,37900.0
2007-06-29 13:50:00,47.13,47.16,47.05,47.05,30800.0,28.4616,28.4797,28.4133,28.4133,30800.0
2007-06-29 14:00:00,47.07,47.09,46.91,46.95,67200.0,28.4253,28.4374,28.3287,28.3529,67200.0
2007-06-29 14:10:00,46.94,46.99,46.79,46.96,67900.0,28.3468,28.377,28.2562,28.3589,67900.0
2007-06-29 14:20:00,46.97,46.98,46.85,46.86,67300.0,28.3649,28.371,28.2925,28.2985,67300.0
2007-06-29 14:30:00,46.87,47.01,46.82,46.99,59200.0,28.3045,28.3891,28.2744,28.377,59200.0
2007-06-29 14:40:00,46.99,47.1,46.96,46.98,46100.0,28.377,28.4434,28.3589,28.371,46100.0
2007-06-29 14:50:00,46.98,47.05,46.98,47.0,49300.0,28.371,28.4133,28.371,28.3831,49300.0
2007-06-29 15:00:00,47.0,47.06,46.68,46.76,116400.0,28.3831,28.4193,28.1898,28.2381,116400.0
2007-06-29 15:10:00,46.75,46.76,46.5,46.69,151600.0,28.2321,28.2381,28.0811,28.1958,151600.0
2007-06-29 15:20:00,46.7,46.7,46.43,46.46,133600.0,28.2019,28.2019,28.0388,28.057,133600.0
2007-06-29 15:30:00,46.45,46.7,46.42,46.66,137300.0,28.0509,28.2019,28.0328,28.1777,137300.0
2007-06-29 15:40:00,46.66,46.77,46.63,46.74,224700.0,28.1777,28.2442,28.1596,28.226,224700.0
2007-06-29 15:50:00,46.74,46.82,46.74,46.78,184200.0,28.226,28.2744,28.226,28.2502,184200.0
2007-07-02 09:30:00,47.0,47.46,46.78,47.16,92200.0,28.3831,28.6608,28.2502,28.4797,92200.0
2007-07-02 09:40:00,47.16,47.29,47.11,47.24,58800.0,28.4797,28.5582,28.4495,28.528,58800.0
2007-07-02 09:50:00,47.24,47.28,47.21,47.24,64100.0,28.528,28.5521,28.5099,28.528,64100.0
2007-07-02 10:00:00,47.23,47.35,47.2,47.3,94700.0,28.522,28.5944,28.5038,28.5642,94700.0
2007-07-02 10:10:00,47.3,47.44,47.21,47.23,156300.0,28.5642,28.6488,28.5099,28.522,156300.0
2007-07-02 10:20:00,47.24,47.42,47.22,47.27,64700.0,28.528,28.6367,28.5159,28.5461,64700.0
2007-07-02 10:30:00,47.27,47.45,47.27,47.41,77500.0,28.5461,28.6548,28.5461,28.6307,77500.0
2007-07-02 10:40:00,47.4,47.41,47.22,47.25,52600.0,28.6246,28.6307,28.5159,28.534,52600.0
2007-07-02 10:50:00,47.26,47.3,47.21,47.28,29400.0,28.5401,28.5642,28.5099,28.5521,29400.0
2007-07-02 11:00:00,47.28,47.38,47.27,47.31,39200.0,28.5521,28.6125,28.5461,28.5703,39200.0
2007-07-02 11:10:00,47.3,47.36,47.07,47.12,65400.0,28.5642,28.6005,28.4253,28.4555,65400.0
2007-07-02 11:20:00,47.12,47.15,47.07,47.1,61300.0,28.4555,28.4736,28.4253,28.4434,61300.0
2007-07-02 11:30:00,47.09,47.1,46.9,46.92,111300.0,28.4374,28.4434,28.3227,28.3347,111300.0
2007-07-02 11:40:00,46.93,46.96,46.89,46.9,59400.0,28.3408,28.3589,28.3166,28.3227,59400.0
2007-07-02 11:50:00,46.9,46.92,46.81,46.82,58200.0,28.3227,28.3347,28.2683,28.2744,58200.0
2007-07-02 12:00:00,46.83,46.97,46.83,46.97,53200.0,28.2804,28.3649,28.2804,28.3649,53200.0
2007-07-02 12:10:00,46.97,47.02,46.94,46.95,72300.0,28.3649,28.3951,28.3468,28.3529,72300.0
2007-07-02 12:20:00,46.95,46.95,46.79,46.79,65400.0,28.3529,28.3529,28.2562,28.2562,65400.0
2007-07-02 12:30:00,46.78,46.84,46.74,46.81,67000.0,28.2502,28.2864,28.226,28.2683,67000.0
2007-07-02 12:40:00,46.79,46.88,46.78,46.88,31000.0,28.2562,28.3106,28.2502,28.3106,31000.0
2007-07-02 12:50:00,46.89,46.92,46.84,46.89,41600.0,28.3166,28.3347,28.2864,28.3166,41600.0
2007-07-02 13:00:00,46.88,47.04,46.88,47.03,32400.0,28.3106,28.4072,28.3106,28.4012,32400.0
2007-07-02 13:10:00,47.04,47.07,46.99,47.02,51500.0,28.4072,28.4253,28.377,28.3951,51500.0
2007-07-02 13:20:00,47.03,47.06,46.96,46.97,50300.0,28.4012,28.4193,28.3589,28.3649,50300.0
2007-07-02 13:30:00,46.98,47.07,46.96,47.07,25900.0,28.371,28.4253,28.3589,28.4253,25900.0
2007-07-02 13:40:00,47.07,47.17,47.05,47.17,52700.0,28.4253,28.4857,28.4133,28.4857,52700.0
2007-07-02 13:50:00,47.17,47.26,47.17,47.22,46200.0,28.4857,28.5401,28.4857,28.5159,46200.0
2007-07-02 14:00:00,47.21,47.35,47.21,47.35,90400.0,28.5099,28.5944,28.5099,28.5944,90400.0
2007-07-02 14:10:00,47.35,47.37,47.23,47.27,58100.0,28.5944,28.6065,28.522,28.5461,58100.0
2007-07-02 14:20:00,47.27,47.32,47.26,47.29,48200.0,28.5461,28.5763,28.5401,28.5582,48200.0
2007-07-02 14:30:00,47.29,47.34,47.29,47.34,64400.0,28.5582,28.5884,28.5582,28.5884,64400.0
2007-07-02 14:40:00,47.34,47.37,47.22,47.28,52200.0,28.5884,28.6065,28.5159,28.5521,52200.0
2007-07-02 14:50:00,47.28,47.39,47.26,47.34,43300.0,28.5521,28.6186,28.5401,28.5884,43300.0
2007-07-02 15:00:00,47.34,47.35,47.28,47.33,34900.0,28.5884,28.5944,28.5521,28.5823,34900.0
2007-07-02 15:10:00,47.32,47.33,47.24,47.28,58000.0,28.5763,28.5823,28.528,28.5521,58000.0
2007-07-02 15:20:00,47.28,47.38,47.27,47.37,72200.0,28.5521,28.6125,28.5461,28.6065,72200.0
2007-07-02 15:30:00,47.37,47.39,47.26,47.28,97400.0,28.6065,28.6186,28.5401,28.5521,97400.0
2007-07-02 15:40:00,47.29,47.37,47.28,47.35,83600.0,28.5582,28.6065,28.5521,28.5944,83600.0
2007-07-02 15:50:00,47.36,47.45,47.34,47.44,103100.0,28.6005,28.6548,28.5884,28.6488,103100.0
2007-07-03 09:30:00,47.6,47.9,47.49,47.76,74700.0,28.7454,28.9266,28.679,28.842,74700.0
2007-07-03 09:40:00,47.76,47.92,47.74,47.82,38700.0,28.842,28.9386,28.8299,28.8782,38700.0
2007-07-03 09:50:00,47.84,47.84,47.78,47.81,27600.0,28.8903,28.8903,28.8541,28.8722,27600.0
2007-07-03 10:00:00,47.8,47.87,47.74,47.8,60200.0,28.8662,28.9084,28.8299,28.8662,60200.0
2007-07-03 10:10:00,47.8,47.82,47.62,47.7,54500.0,28.8662,28.8782,28.7575,28.8058,54500.0
2007-07-03 10:20:00,47.7,47.75,47.68,47.72,48500.0,28.8058,28.836,28.7937,28.8179,48500.0
2007-07-03 10:30:00,47.72,47.73,47.65,47.68,54700.0,28.8179,28.8239,28.7756,28.7937,54700.0
2007-07-03 10:40:00,47.68,47.73,47.67,47.7,26100.0,28.7937,28.8239,28.7877,28.8058,26100.0
2007-07-03 10:50:00,47.7,47.75,47.7,47.74,35000.0,28.8058,28.836,28.8058,28.8299,35000.0
2007-07-03 11:00:00,47.75,47.76,47.68,47.71,38900.0,28.836,28.842,28.7937,28.8118,38900.0
2007-07-03 11:10:00,47.69,47.72,47.64,47.7,27800.0,28.7997,28.8179,28.7695,28.8058,27800.0
2007-07-03 11:20:00,47.7,47.75,47.66,47.71,28400.0,28.8058,28.836,28.7816,28.8118,28400.0
2007-07-03 11:30:00,47.71,47.71,47.62,47.69,27100.0,28.8118,28.8118,28.7575,28.7997,27100.0
2007-07-03 11:40:00,47.68,47.74,47.65,47.65,22400.0,28.7937,28.8299,28.7756,28.7756,22400.0
2007-07-03 11:50:00,47.66,47.69,47.62,47.65,38600.0,28.7816,28.7997,28.7575,28.7756,38600.0
2007-07-03 12:00:00,47.65,47.76,47.64,47.75,24600.0,28.7756,28.842,28.7695,28.836,24600.0
2007-07-03 12:10:00,47.75,47.79,47.71,47.75,32400.0,28.836,28.8601,28.8118,28.836,32400.0
2007-07-03 12:20:00,47.76,47.81,47.75,47.8,26400.0,28.842,28.8722,28.836,28.8662,26400.0
2007-07-03 12:30:00,47.8,47.86,47.79,47.85,58800.0,28.8662,28.9024,28.8601,28.8964,58800.0
2007-07-03 12:40:00,47.86,47.86,47.79,47.81,43100.0,28.9024,28.9024,28.8601,28.8722,43100.0
2007-07-03 12:50:00,47.82,47.86,47.8,47.83,56600.0,28.8782,28.9024,28.8662,28.8843,56600.0
2007-07-05 09:30:00,47.82,47.99,47.6,47.62,57400.0,28.8782,28.9809,28.7454,28.7575,57400.0
2007-07-05 09:40:00,47.6,47.67,47.51,47.65,31400.0,28.7454,28.7877,28.691,28.7756,31400.0
2007-07-05 09:50:00,47.63,47.77,47.63,47.63,36400.0,28.7635,28.8481,28.7635,28.7635,36400.0
2007-07-05 10:00:00,47.62,47.63,47.55,47.58,42500.0,28.7575,28.7635,28.7152,28.7333,42500.0
2007-07-05 10:10:00,47.57,47.6,47.46,47.5,34900.0,28.7273,28.7454,28.6608,28.685,34900.0
2007-07-05 10:20:00,47.51,47.54,47.44,47.52,29800.0,28.691,28.7092,28.6488,28.6971,29800.0
2007-07-05 10:30:00,47.53,47.62,47.51,47.54,46500.0,28.7031,28.7575,28.691,28.7092,46500.0
2007-07-05 10:40:00,47.54,47.55,47.43,47.46,23000.0,28.7092,28.7152,28.6427,28.6608,23000.0
2007-07-05 10:50:00,47.45,47.52,47.34,47.52,51100.0,28.6548,28.6971,28.5884,28.6971,51100.0
2007-07-05 11:00:00,47.5,47.51,47.35,47.4,91700.0,28.685,28.691,28.5944,28.6246,91700.0
2007-07-05 11:10:00,47.4,47.47,47.38,47.44,41800.0,28.6246,28.6669,28.6125,28.6488,41800.0
2007-07-05 11:20:00,47.43,47.51,47.43,47.5,20900.0,28.6427,28.691,28.6427,28.685,20900.0
2007-07-05 11:30:00,47.51,47.52,47.48,47.49,29400.0,28.691,28.6971,28.6729,28.679,29400.0
2007-07-05 11:40:00,47.48,47.55,47.48,47.53,39200.0,28.6729,28.7152,28.6729,28.7031,39200.0
2007-07-05 11:50:00,47.53,47.56,47.53,47.55,19600.0,28.7031,28.7212,28.7031,28.7152,19600.0
2007-07-05 12:00:00,47.56,47.61,47.53,47.53,33800.0,28.7212,28.7514,28.7031,28.7031,33800.0
2007-07-05 12:10:00,47.55,47.55,47.48,47.49,24300.0,28.7152,28.7152,28.6729,28.679,24300.0
2007-07-05 12:20:00,47.48,47.5,47.39,47.41,26700.0,28.6729,28.685,28.6186,28.6307,26700.0
2007-07-05 12:30:00,47.4,47.41,47.33,47.37,21500.0,28.6246,28.6307,28.5823,28.6065,21500.0
2007-07-05 12:40:00,47.36,47.43,47.36,47.37,21900.0,28.6005,28.6427,28.6005,28.6065,21900.0
2007-07-05 12:50:00,47.37,47.46,47.36,47.4,30600.0,28.6065,28.6608,28.6005,28.6246,30600.0
2007-07-05 13:00:00,47.39,47.41,47.37,47.37,10100.0,28.6186,28.6307,28.6065,28.6065,10100.0
2007-07-05 13:10:00,47.37,47.42,47.36,47.4,20300.0,28.6065,28.6367,28.6005,28.6246,20300.0
2007-07-05 13:20:00,47.39,47.41,47.36,47.37,18500.0,28.6186,28.6307,28.6005,28.6065,18500.0
2007-07-05 13:30:00,47.36,47.44,47.36,47.36,15300.0,28.6005,28.6488,28.6005,28.6005,15300.0
2007-07-05 13:40:00,47.38,47.42,47.35,47.41,23000.0,28.6125,28.6367,28.5944,28.6307,23000.0
2007-07-05 13:50:00,47.42,47.62,47.36,47.39,49300.0,28.6367,28.7575,28.6005,28.6186,49300.0
2007-07-05 14:00:00,47.38,47.51,47.35,47.44,37500.0,28.6125,28.691,28.5944,28.6488,37500.0
2007-07-05 14:10:00,47.44,47.49,47.39,47.42,28700.0,28.6488,28.679,28.6186,28.6367,28700.0
2007-07-05 14:20:00,47.45,47.59,47.45,47.59,42100.0,28.6548,28.7394,28.6548,28.7394,42100.0
2007-07-05 14:30:00,47.58,47.65,47.58,47.65,40400.0,28.7333,28.7756,28.7333,28.7756,40400.0
2007-07-05 14:40:00,47.65,47.66,47.59,47.65,26800.0,28.7756,28.7816,28.7394,28.7756,26800.0
2007-07-05 14:50:00,47.65,47.65,47.54,47.59,28000.0,28.7756,28.7756,28.7092,28.7394,28000.0
2007-07-05 15:00:00,47.58,47.63,47.52,47.63,35900.0,28.7333,28.7635,28.6971,28.7635,35900.0
2007-07-05 15:10:00,47.62,47.63,47.49,47.49,36000.0,28.7575,28.7635,28.679,28.679,36000.0
2007-07-05 15:20:00,47.5,47.6,47.5,47.58,38800.0,28.685,28.7454,28.685,28.7333,38800.0
2007-07-05 15:30:00,47.57,47.64,47.55,47.64,47900.0,28.7273,28.7695,28.7152,28.7695,47900.0
2007-07-05 15:40:00,47.63,47.68,47.55,47.67,53400.0,28.7635,28.7937,28.7152,28.7877,53400.0
2007-07-05 15:50:00,47.67,47.69,47.62,47.67,69100.0,28.7877,28.7997,28.7575,28.7877,69100.0
2007-07-06 09:30:00,47.87,47.87,47.54,47.77,82300.0,28.9084,28.9084,28.7092,28.8481,82300.0
2007-07-06 09:40:00,47.78,47.84,47.67,47.79,53900.0,28.8541,28.8903,28.7877,28.8601,53900.0
2007-07-06 09:50:00,47.78,47.8,47.61,47.67,35900.0,28.8541,28.8662,28.7514,28.7877,35900.0
2007-07-06 10:00:00,47.67,47.77,47.65,47.7,91100.0,28.7877,28.8481,28.7756,28.8058,91100.0
2007-07-06 10:10:00,47.7,47.72,47.67,47.72,30100.0,28.8058,28.8179,28.7877,28.8179,30100.0
2007-07-06 10:20:00,47.71,47.73,47.64,47.69,73200.0,28.8118,28.8239,28.7695,28.7997,73200.0
2007-07-06 10:30:00,47.69,47.74,47.65,47.68,51400.0,28.7997,28.8299,28.7756,28.7937,51400.0
2007-07-06 10:40:00,47.68,47.75,47.63,47.69,59100.0,28.7937,28.836,28.7635,28.7997,59100.0
2007-07-06 10:50:00,47.7,47.72,47.67,47.71,42800.0,28.8058,28.8179,28.7877,28.8118,42800.0
2007-07-06 11:00:00,47.72,47.8,47.67,47.78,28200.0,28.8179,28.8662,28.7877,28.8541,28200.0
2007-07-06 11:10:00,47.78,47.83,47.78,47.82,29200.0,28.8541,28.8843,28.8541,28.8782,29200.0
2007-07-06 11:20:00,47.81,47.85,47.78,47.84,44200.0,28.8722,28.8964,28.8541,28.8903,44200.0
2007-07-06 11:30:00,47.82,47.95,47.82,47.9,27800.0,28.8782,28.9568,28.8782,28.9266,27800.0
2007-07-06 11:40:00,47.9,47.9,47.82,47.82,21100.0,28.9266,28.9266,28.8782,28.8782,21100.0
2007-07-06 11:50:00,47.84,47.84,47.78,47.79,10000.0,28.8903,28.8903,28.8541,28.8601,10000.0
2007-07-06 12:00:00,47.78,47.85,47.78,47.81,45300.0,28.8541,28.8964,28.8541,28.8722,45300.0
2007-07-06 12:10:00,47.82,47.82,47.73,47.73,27400.0,28.8782,28.8782,28.8239,28.8239,27400.0
2007-07-06 12:20:00,47.73,47.79,47.7,47.78,43400.0,28.8239,28.8601,28.8058,28.8541,43400.0
2007-07-06 12:30:00,47.78,47.79,47.72,47.72,14600.0,28.8541,28.8601,28.8179,28.8179,14600.0
2007-07-06 12:40:00,47.72,47.74,47.69,47.73,28000.0,28.8179,28.8299,28.7997,28.8239,28000.0
2007-07-06 12:50:00,47.73,47.75,47.69,47.74,31700.0,28.8239,28.836,28.7997,28.8299,31700.0
2007-07-06 13:00:00,47.74,47.78,47.73,47.77,19500.0,28.8299,28.8541,28.8239,28.8481,19500.0
2007-07-06 13:10:00,47.76,47.82,47.75,47.78,27800.0,28.842,28.8782,28.836,28.8541,27800.0
2007-07-06 13:20:00,47.78,47.83,47.78,47.82,23900.0,28.8541,28.8843,28.8541,28.8782,23900.0
2007-07-06 13:30:00,47.81,47.87,47.79,47.84,32400.0,28.8722,28.9084,28.8601,28.8903,32400.0
2007-07-06 13:40:00,47.85,47.87,47.79,47.83,42400.0,28.8964,28.9084,28.8601,28.8843,42400.0
2007-07-06 13:50:00,47.84,48.0,47.83,47.99,50800.0,28.8903,28.987,28.8843,28.9809,50800.0
2007-07-06 14:00:00,47.98,48.01,47.98,47.99,54500.0,28.9749,28.993,28.9749,28.9809,54500.0
2007-07-06 14:10:00,47.99,48.07,47.99,48.04,49100.0,28.9809,29.0292,28.9809,29.0111,49100.0
2007-07-06 14:20:00,48.02,48.09,48.0,48.04,39400.0,28.999,29.0413,28.987,29.0111,39400.0
2007-07-06 14:30:00,48.06,48.14,48.04,48.09,36400.0,29.0232,29.0715,29.0111,29.0413,36400.0
2007-07-06 14:40:00,48.08,48.08,48.01,48.06,53200.0,29.0353,29.0353,28.993,29.0232,53200.0
2007-07-06 14:50:00,48.07,48.1,48.05,48.07,22000.0,29.0292,29.0473,29.0171,29.0292,22000.0
2007-07-06 15:00:00,48.07,48.15,48.04,48.15,42300.0,29.0292,29.0775,29.0111,29.0775,42300.0
2007-07-06 15:10:00,48.13,48.14,48.05,48.07,43200.0,29.0655,29.0715,29.0171,29.0292,43200.0
2007-07-06 15:20:00,48.07,48.11,48.04,48.1,62700.0,29.0292,29.0534,29.0111,29.0473,62700.0
2007-07-06 15:30:00,48.09,48.16,48.08,48.11,83800.0,29.0413,29.0836,29.0353,29.0534,83800.0
2007-07-06 15:40:00,48.12,48.17,48.05,48.08,89100.0,29.0594,29.0896,29.0171,29.0353,89100.0
2007-07-06 15:50:00,48.09,48.16,48.05,48.07,183300.0,29.0413,29.0836,29.0171,29.0292,183300.0
2007-07-09 09:30:00,48.32,48.72,48.25,48.71,120300.0,29.1802,29.4218,29.1379,29.4157,120300.0
2007-07-09 09:40:00,48.71,48.86,48.69,48.78,98000.0,29.4157,29.5063,29.4036,29.458,98000.0
2007-07-09 09:50:00,48.77,48.78,48.54,48.6,60200.0,29.4519,29.458,29.3131,29.3493,60200.0
2007-07-09 10:00:00,48.61,48.66,48.54,48.55,78400.0,29.3553,29.3855,29.3131,29.3191,78400.0
2007-07-09 10:10:00,48.56,48.59,48.45,48.55,89800.0,29.3251,29.3432,29.2587,29.3191,89800.0
2007-07-09 10:20:00,48.58,48.66,48.52,48.63,126100.0,29.3372,29.3855,29.301,29.3674,126100.0
2007-07-09 10:30:00,48.63,48.64,48.52,48.62,83300.0,29.3674,29.3734,29.301,29.3614,83300.0
2007-07-09 10:40:00,48.63,48.64,48.52,48.6,92700.0,29.3674,29.3734,29.301,29.3493,92700.0
2007-07-09 10:50:00,48.6,48.64,48.53,48.59,49300.0,29.3493,29.3734,29.307,29.3432,49300.0
2007-07-09 11:00:00,48.6,48.67,48.54,48.55,35900.0,29.3493,29.3916,29.3131,29.3191,35900.0
2007-07-09 11:10:00,48.54,48.64,48.53,48.61,73700.0,29.3131,29.3734,29.307,29.3553,73700.0
2007-07-09 11:20:00,48.62,48.65,48.54,48.6,48900.0,29.3614,29.3795,29.3131,29.3493,48900.0
2007-07-09 11:30:00,48.61,48.62,48.51,48.52,34100.0,29.3553,29.3614,29.2949,29.301,34100.0
2007-07-09 11:40:00,48.52,48.53,48.49,48.51,32600.0,29.301,29.307,29.2829,29.2949,32600.0
2007-07-09 11:50:00,48.5,48.58,48.47,48.56,61700.0,29.2889,29.3372,29.2708,29.3251,61700.0
2007-07-09 12:00:00,48.56,48.62,48.53,48.54,91200.0,29.3251,29.3614,29.307,29.3131,91200.0
2007-07-09 12:10:00,48.54,48.55,48.48,48.54,63600.0,29.3131,29.3191,29.2768,29.3131,63600.0
2007-07-09 12:20:00,48.54,48.56,48.47,48.49,50500.0,29.3131,29.3251,29.2708,29.2829,50500.0
2007-07-09 12:30:00,48.49,48.56,48.47,48.5,68500.0,29.2829,29.3251,29.2708,29.2889,68500.0
2007-07-09 12:40:00,48.49,48.52,48.47,48.47,34000.0,29.2829,29.301,29.2708,29.2708,34000.0
2007-07-09 12:50:00,48.48,48.53,48.47,48.53,36200.0,29.2768,29.307,29.2708,29.307,36200.0
2007-07-09 13:00:00,48.53,48.55,48.49,48.51,25100.0,29.307,29.3191,29.2829,29.2949,25100.0
2007-07-09 13:10:00,48.51,48.54,48.48,48.54,36200.0,29.2949,29.3131,29.2768,29.3131,36200.0
2007-07-09 13:20:00,48.54,48.57,48.49,48.54,36200.0,29.3131,29.3312,29.2829,29.3131,36200.0
2007-07-09 13:30:00,48.54,48.54,48.49,48.54,28800.0,29.3131,29.3131,29.2829,29.3131,28800.0
2007-07-09 13:40:00,48.52,48.54,48.49,48.51,27000.0,29.301,29.3131,29.2829,29.2949,27000.0
2007-07-09 13:50:00,48.49,48.58,48.49,48.55,25300.0,29.2829,29.3372,29.2829,29.3191,25300.0
2007-07-09 14:00:00,48.55,48.6,48.52,48.58,32000.0,29.3191,29.3493,29.301,29.3372,32000.0
2007-07-09 14:10:00,48.59,48.64,48.57,48.62,53400.0,29.3432,29.3734,29.3312,29.3614,53400.0
2007-07-09 14:20:00,48.62,48.66,48.6,48.65,54100.0,29.3614,29.3855,29.3493,29.3795,54100.0
2007-07-09 14:30:00,48.62,48.65,48.55,48.56,56300.0,29.3614,29.3795,29.3191,29.3251,56300.0
2007-07-09 14:40:00,48.56,48.68,48.55,48.65,24400.0,29.3251,29.3976,29.3191,29.3795,24400.0
2007-07-09 14:50:00,48.64,48.66,48.58,48.62,48900.0,29.3734,29.3855,29.3372,29.3614,48900.0
2007-07-09 15:00:00,48.63,48.67,48.6,48.63,46800.0,29.3674,29.3916,29.3493,29.3674,46800.0
2007-07-09 15:10:00,48.64,48.64,48.59,48.62,35400.0,29.3734,29.3734,29.3432,29.3614,35400.0
2007-07-09 15:20:00,48.63,48.63,48.56,48.56,45700.0,29.3674,29.3674,29.3251,29.3251,45700.0
2007-07-09 15:30:00,48.56,48.61,48.55,48.58,62000.0,29.3251,29.3553,29.3191,29.3372,62000.0
2007-07-09 15:40:00,48.58,48.58,48.5,48.52,65400.0,29.3372,29.3372,29.2889,29.301,65400.0
2007-07-09 15:50:00,48.53,48.58,48.51,48.58,116200.0,29.307,29.3372,29.2949,29.3372,116200.0
2007-07-10 09:30:00,47.95,48.39,47.78,47.8,106200.0,28.9568,29.2225,28.8541,28.8662,106200.0
2007-07-10 09:40:00,47.8,47.95,47.53,47.55,104600.0,28.8662,28.9568,28.7031,28.7152,104600.0
2007-07-10 09:50:00,47.57,47.66,47.52,47.61,170500.0,28.7273,28.7816,28.6971,28.7514,170500.0
2007-07-10 10:00:00,47.61,47.65,47.52,47.65,123100.0,28.7514,28.7756,28.6971,28.7756,123100.0
2007-07-10 10:10:00,47.66,47.69,47.61,47.64,89300.0,28.7816,28.7997,28.7514,28.7695,89300.0
2007-07-10 10:20:00,47.64,47.65,47.49,47.5,70400.0,28.7695,28.7756,28.679,28.685,70400.0
2007-07-10 10:30:00,47.49,47.52,47.3,47.31,84900.0,28.679,28.6971,28.5642,28.5703,84900.0
2007-07-10 10:40:00,47.31,47.38,47.19,47.27,92500.0,28.5703,28.6125,28.4978,28.5461,92500.0
2007-07-10 10:50:00,47.26,47.39,47.26,47.38,100300.0,28.5401,28.6186,28.5401,28.6125,100300.0
2007-07-10 11:00:00,47.38,47.5,47.35,47.38,70800.0,28.6125,28.685,28.5944,28.6125,70800.0
2007-07-10 11:10:00,47.4,47.62,47.37,47.61,76700.0,28.6246,28.7575,28.6065,28.7514,76700.0
2007-07-10 11:20:00,47.62,47.67,47.61,47.65,82800.0,28.7575,28.7877,28.7514,28.7756,82800.0
2007-07-10 11:30:00,47.65,47.73,47.65,47.7,53400.0,28.7756,28.8239,28.7756,28.8058,53400.0
2007-07-10 11:40:00,47.7,47.73,47.66,47.69,39800.0,28.8058,28.8239,28.7816,28.7997,39800.0
2007-07-10 11:50:00,47.68,47.76,47.67,47.75,51000.0,28.7937,28.842,28.7877,28.836,51000.0
2007-07-10 12:00:00,47.75,47.83,47.74,47.81,30400.0,28.836,28.8843,28.8299,28.8722,30400.0
2007-07-10 12:10:00,47.81,47.84,47.79,47.82,84600.0,28.8722,28.8903,28.8601,28.8782,84600.0
2007-07-10 12:20:00,47.83,47.91,47.82,47.9,81900.0,28.8843,28.9326,28.8782,28.9266,81900.0
2007-07-10 12:30:00,47.9,47.97,47.9,47.94,40900.0,28.9266,28.9688,28.9266,28.9507,40900.0
2007-07-10 12:40:00,47.95,47.95,47.88,47.88,58200.0,28.9568,28.9568,28.9145,28.9145,58200.0
2007-07-10 12:50:00,47.9,47.97,47.88,47.95,52500.0,28.9266,28.9688,28.9145,28.9568,52500.0
2007-07-10 13:00:00,47.96,48.06,47.92,47.93,87900.0,28.9628,29.0232,28.9386,28.9447,87900.0
2007-07-10 13:10:00,47.95,48.01,47.92,47.95,60700.0,28.9568,28.993,28.9386,28.9568,60700.0
2007-07-10 13:20:00,47.95,48.0,47.92,47.97,127600.0,28.9568,28.987,28.9386,28.9688,127600.0
2007-07-10 13:30:00,47.98,48.02,47.93,47.97,127900.0,28.9749,28.999,28.9447,28.9688,127900.0
2007-07-10 13:40:00,47.96,47.98,47.8,47.85,199300.0,28.9628,28.9749,28.8662,28.8964,199300.0
2007-07-10 13:50:00,47.87,47.88,47.79,47.8,85900.0,28.9084,28.9145,28.8601,28.8662,85900.0
2007-07-10 14:00:00,47.8,47.85,47.67,47.72,173500.0,28.8662,28.8964,28.7877,28.8179,173500.0
2007-07-10 14:10:00,47.73,47.87,47.68,47.79,88000.0,28.8239,28.9084,28.7937,28.8601,88000.0
2007-07-10 14:20:00,47.81,47.9,47.76,47.86,56800.0,28.8722,28.9266,28.842,28.9024,56800.0
2007-07-10 14:30:00,47.86,47.87,47.81,47.83,80000.0,28.9024,28.9084,28.8722,28.8843,80000.0
2007-07-10 14:40:00,47.82,47.84,47.65,47.66,65200.0,28.8782,28.8903,28.7756,28.7816,65200.0
2007-07-10 14:50:00,47.66,47.75,47.63,47.69,71000.0,28.7816,28.836,28.7635,28.7997,71000.0
2007-07-10 15:00:00,47.69,47.73,47.63,47.71,108500.0,28.7997,28.8239,28.7635,28.8118,108500.0
2007-07-10 15:10:00,47.71,47.82,47.65,47.78,103200.0,28.8118,28.8782,28.7756,28.8541,103200.0
2007-07-10 15:20:00,47.77,47.83,47.71,47.78,76100.0,28.8481,28.8843,28.8118,28.8541,76100.0
2007-07-10 15:30:00,47.78,47.78,47.68,47.72,136500.0,28.8541,28.8541,28.7937,28.8179,136500.0
2007-07-10 15:40:00,47.72,47.72,47.62,47.66,171300.0,28.8179,28.8179,28.7575,28.7816,171300.0
2007-07-10 15:50:00,47.65,47.72,47.58,47.58,228300.0,28.7756,28.8179,28.7333,28.7333,228300.0
2007-07-11 09:30:00,47.73,48.12,47.71,48.06,80300.0,28.8239,29.0594,28.8118,29.0232,80300.0
2007-07-11 09:40:00,48.08,48.14,47.96,48.05,71200.0,29.0353,29.0715,28.9628,29.0171,71200.0
2007-07-11 09:50:00,48.06,48.13,47.93,48.01,122900.0,29.0232,29.0655,28.9447,28.993,122900.0
2007-07-11 10:00:00,48.03,48.37,47.98,48.33,98000.0,29.0051,29.2104,28.9749,29.1862,98000.0
2007-07-11 10:10:00,48.33,48.78,48.32,48.73,156500.0,29.1862,29.458,29.1802,29.4278,156500.0
2007-07-11 10:20:00,48.72,48.78,48.64,48.76,128400.0,29.4218,29.458,29.3734,29.4459,128400.0
2007-07-11 10:30:00,48.78,48.82,48.49,48.49,118800.0,29.458,29.4821,29.2829,29.2829,118800.0
2007-07-11 10:40:00,48.49,48.6,48.45,48.58,32100.0,29.2829,29.3493,29.2587,29.3372,32100.0
2007-07-11 10:50:00,48.58,48.69,48.56,48.66,108700.0,29.3372,29.4036,29.3251,29.3855,108700.0
2007-07-11 11:00:00,48.66,48.71,48.6,48.6,60500.0,29.3855,29.4157,29.3493,29.3493,60500.0
2007-07-11 11:10:00,48.6,48.63,48.55,48.63,56900.0,29.3493,29.3674,29.3191,29.3674,56900.0
2007-07-11 11:20:00,48.62,48.64,48.58,48.6,61500.0,29.3614,29.3734,29.3372,29.3493,61500.0
2007-07-11 11:30:00,48.6,48.61,48.53,48.57,50800.0,29.3493,29.3553,29.307,29.3312,50800.0
2007-07-11 11:40:00,48.57,48.58,48.45,48.45,36600.0,29.3312,29.3372,29.2587,29.2587,36600.0
2007-07-11 11:50:00,48.46,48.51,48.45,48.5,56300.0,29.2647,29.2949,29.2587,29.2889,56300.0
2007-07-11 12:00:00,48.5,48.54,48.45,48.45,80700.0,29.2889,29.3131,29.2587,29.2587,80700.0
2007-07-11 12:10:00,48.45,48.5,48.4,48.42,99700.0,29.2587,29.2889,29.2285,29.2406,99700.0
2007-07-11 12:20:00,48.43,48.47,48.42,48.47,58600.0,29.2466,29.2708,29.2406,29.2708,58600.0
2007-07-11 12:30:00,48.48,48.52,48.44,48.49,30500.0,29.2768,29.301,29.2527,29.2829,30500.0
2007-07-11 12:40:00,48.49,48.5,48.42,48.46,44000.0,29.2829,29.2889,29.2406,29.2647,44000.0
2007-07-11 12:50:00,48.45,48.58,48.43,48.57,48600.0,29.2587,29.3372,29.2466,29.3312,48600.0
2007-07-11 13:00:00,48.56,48.63,48.56,48.6,40800.0,29.3251,29.3674,29.3251,29.3493,40800.0
2007-07-11 13:10:00,48.59,48.6,48.49,48.5,38200.0,29.3432,29.3493,29.2829,29.2889,38200.0
2007-07-11 13:20:00,48.5,48.57,48.49,48.56,68900.0,29.2889,29.3312,29.2829,29.3251,68900.0
2007-07-11 13:30:00,48.56,48.68,48.55,48.65,62000.0,29.3251,29.3976,29.3191,29.3795,62000.0
2007-07-11 13:40:00,48.65,48.65,48.59,48.63,51700.0,29.3795,29.3795,29.3432,29.3674,51700.0
2007-07-11 13:50:00,48.64,48.66,48.5,48.5,121200.0,29.3734,29.3855,29.2889,29.2889,121200.0
2007-07-11 14:00:00,48.5,48.57,48.41,48.48,110200.0,29.2889,29.3312,29.2345,29.2768,110200.0
2007-07-11 14:10:00,48.48,48.53,48.43,48.51,80800.0,29.2768,29.307,29.2466,29.2949,80800.0
2007-07-11 14:20:00,48.51,48.58,48.5,48.53,54100.0,29.2949,29.3372,29.2889,29.307,54100.0
2007-07-11 14:30:00,48.53,48.53,48.37,48.52,81300.0,29.307,29.307,29.2104,29.301,81300.0
2007-07-11 14:40:00,48.5,48.53,48.4,48.41,84700.0,29.2889,29.307,29.2285,29.2345,84700.0
2007-07-11 14:50:00,48.4,48.42,48.27,48.33,84800.0,29.2285,29.2406,29.15,29.1862,84800.0
2007-07-11 15:00:00,48.33,48.34,48.25,48.31,129400.0,29.1862,29.1923,29.1379,29.1742,129400.0
2007-07-11 15:10:00,48.3,48.32,48.24,48.3,94100.0,29.1681,29.1802,29.1319,29.1681,94100.0
2007-07-11 15:20:00,48.31,48.32,48.26,48.29,115300.0,29.1742,29.1802,29.144,29.1621,115300.0
2007-07-11 15:30:00,48.3,48.32,48.22,48.25,117900.0,29.1681,29.1802,29.1198,29.1379,117900.0
2007-07-11 15:40:00,48.25,48.3,48.2,48.28,88400.0,29.1379,29.1681,29.1077,29.156,88400.0
2007-07-11 15:50:00,48.29,48.37,48.26,48.37,124300.0,29.1621,29.2104,29.144,29.2104,124300.0
2007-07-12 09:30:00,48.47,48.95,48.47,48.81,83400.0,29.2708,29.5607,29.2708,29.4761,83400.0
2007-07-12 09:40:00,48.81,49.04,48.79,48.97,131900.0,29.4761,29.615,29.464,29.5727,131900.0
2007-07-12 09:50:00,48.97,49.03,48.94,48.96,99600.0,29.5727,29.609,29.5546,29.5667,99600.0
2007-07-12 10:00:00,48.93,49.0,48.91,48.92,94900.0,29.5486,29.5908,29.5365,29.5425,94900.0
2007-07-12 10:10:00,48.92,49.03,48.91,49.01,58000.0,29.5425,29.609,29.5365,29.5969,58000.0
2007-07-12 10:20:00,49.02,49.04,48.94,49.03,45900.0,29.6029,29.615,29.5546,29.609,45900.0
2007-07-12 10:30:00,49.03,49.16,49.03,49.13,54100.0,29.609,29.6875,29.609,29.6694,54100.0
2007-07-12 10:40:00,49.12,49.15,48.92,49.08,28700.0,29.6633,29.6814,29.5425,29.6392,28700.0
2007-07-12 10:50:00,49.08,49.2,49.08,49.17,32700.0,29.6392,29.7116,29.6392,29.6935,32700.0
2007-07-12 11:00:00,49.16,49.31,49.15,49.31,90600.0,29.6875,29.7781,29.6814,29.7781,90600.0
2007-07-12 11:10:00,49.3,49.31,49.23,49.23,40500.0,29.772,29.7781,29.7297,29.7297,40500.0
2007-07-12 11:20:00,49.25,49.26,49.17,49.19,42100.0,29.7418,29.7479,29.6935,29.7056,42100.0
2007-07-12 11:30:00,49.19,49.29,48.35,49.29,56300.0,29.7056,29.766,29.1983,29.766,56300.0
2007-07-12 11:40:00,49.29,49.39,49.29,49.39,70600.0,29.766,29.8264,29.766,29.8264,70600.0
2007-07-12 11:50:00,49.39,49.45,49.36,49.37,56700.0,29.8264,29.8626,29.8082,29.8143,56700.0
2007-07-12 12:00:00,49.36,49.4,49.19,49.24,89000.0,29.8082,29.8324,29.7056,29.7358,89000.0
2007-07-12 12:10:00,49.25,49.35,49.22,49.23,39200.0,29.7418,29.8022,29.7237,29.7297,39200.0
2007-07-12 12:20:00,49.24,49.36,49.2,49.36,43400.0,29.7358,29.8082,29.7116,29.8082,43400.0
2007-07-12 12:30:00,49.37,49.38,49.24,49.25,48600.0,29.8143,29.8203,29.7358,29.7418,48600.0
2007-07-12 12:40:00,49.25,49.27,49.23,49.26,22100.0,29.7418,29.7539,29.7297,29.7479,22100.0
2007-07-12 12:50:00,49.27,49.29,49.21,49.21,23200.0,29.7539,29.766,29.7177,29.7177,23200.0
2007-07-12 13:00:00,49.23,49.28,49.11,49.13,41200.0,29.7297,29.7599,29.6573,29.6694,41200.0
2007-07-12 13:10:00,49.12,49.15,49.1,49.11,29200.0,29.6633,29.6814,29.6512,29.6573,29200.0
2007-07-12 13:20:00,49.12,49.21,49.1,49.19,27000.0,29.6633,29.7177,29.6512,29.7056,27000.0
2007-07-12 13:30:00,49.18,49.27,49.17,49.18,44000.0,29.6995,29.7539,29.6935,29.6995,44000.0
2007-07-12 13:40:00,49.19,49.27,49.17,49.22,47800.0,29.7056,29.7539,29.6935,29.7237,47800.0
2007-07-12 13:50:00,49.22,49.22,49.06,49.08,58500.0,29.7237,29.7237,29.6271,29.6392,58500.0
2007-07-12 14:00:00,49.08,49.1,49.01,49.03,47200.0,29.6392,29.6512,29.5969,29.609,47200.0
2007-07-12 14:10:00,49.04,49.07,48.96,49.04,48400.0,29.615,29.6331,29.5667,29.615,48400.0
2007-07-12 14:20:00,49.04,49.1,49.02,49.1,25000.0,29.615,29.6512,29.6029,29.6512,25000.0
2007-07-12 14:30:00,49.09,49.09,49.02,49.08,40100.0,29.6452,29.6452,29.6029,29.6392,40100.0
2007-07-12 14:40:00,49.08,49.09,49.02,49.05,46600.0,29.6392,29.6452,29.6029,29.621,46600.0
2007-07-12 14:50:00,49.06,49.09,49.04,49.07,43400.0,29.6271,29.6452,29.615,29.6331,43400.0
2007-07-12 15:00:00,49.08,49.1,49.03,49.08,103800.0,29.6392,29.6512,29.609,29.6392,103800.0
2007-07-12 15:10:00,49.07,49.17,49.05,49.14,47500.0,29.6331,29.6935,29.621,29.6754,47500.0
2007-07-12 15:20:00,49.14,49.33,49.14,49.33,47200.0,29.6754,29.7901,29.6754,29.7901,47200.0
2007-07-12 15:30:00,49.31,49.41,49.28,49.36,104100.0,29.7781,29.8384,29.7599,29.8082,104100.0
2007-07-12 15:40:00,49.37,49.44,49.27,49.35,208600.0,29.8143,29.8566,29.7539,29.8022,208600.0
2007-07-12 15:50:00,49.34,49.45,49.29,49.44,187400.0,29.7962,29.8626,29.766,29.8566,187400.0
2007-07-13 09:30:00,49.55,49.65,49.31,49.65,87300.0,29.923,29.9834,29.7781,29.9834,87300.0
2007-07-13 09:40:00,49.64,49.68,49.47,49.58,118600.0,29.9773,30.0015,29.8747,29.9411,118600.0
2007-07-13 09:50:00,49.6,49.65,49.4,49.47,70500.0,29.9532,29.9834,29.8324,29.8747,70500.0
2007-07-13 10:00:00,49.48,49.63,49.41,49.51,67300.0,29.8807,29.9713,29.8384,29.8988,67300.0
2007-07-13 10:10:00,49.51,49.6,49.47,49.55,25000.0,29.8988,29.9532,29.8747,29.923,25000.0
2007-07-13 10:20:00,49.55,49.59,49.47,49.57,33500.0,29.923,29.9471,29.8747,29.9351,33500.0
2007-07-13 10:30:00,49.58,49.66,49.55,49.62,33400.0,29.9411,29.9894,29.923,29.9653,33400.0
2007-07-13 10:40:00,49.61,49.82,49.57,49.8,53400.0,29.9592,30.086,29.9351,30.074,53400.0
2007-07-13 10:50:00,49.79,49.83,49.66,49.77,39600.0,30.0679,30.0921,29.9894,30.0558,39600.0
2007-07-13 11:00:00,49.76,49.76,49.65,49.65,26000.0,30.0498,30.0498,29.9834,29.9834,26000.0
2007-07-13 11:10:00,49.65,49.7,49.51,49.58,37400.0,29.9834,30.0136,29.8988,29.9411,37400.0
2007-07-13 11:20:00,49.57,49.6,49.5,49.52,48600.0,29.9351,29.9532,29.8928,29.9049,48600.0
2007-07-13 11:30:00,49.51,49.52,49.44,49.5,43700.0,29.8988,29.9049,29.8566,29.8928,43700.0
2007-07-13 11:40:00,49.52,49.58,49.48,49.57,25300.0,29.9049,29.9411,29.8807,29.9351,25300.0
2007-07-13 11:50:00,49.57,49.6,49.5,49.5,26600.0,29.9351,29.9532,29.8928,29.8928,26600.0
2007-07-13 12:00:00,49.52,49.59,49.49,49.56,46800.0,29.9049,29.9471,29.8868,29.929,46800.0
2007-07-13 12:10:00,49.56,49.6,49.55,49.55,17700.0,29.929,29.9532,29.923,29.923,17700.0
2007-07-13 12:20:00,49.55,49.58,49.51,49.55,81300.0,29.923,29.9411,29.8988,29.923,81300.0
2007-07-13 12:30:00,49.57,49.57,49.5,49.56,29100.0,29.9351,29.9351,29.8928,29.929,29100.0
2007-07-13 12:40:00,49.57,49.61,49.55,49.56,33400.0,29.9351,29.9592,29.923,29.929,33400.0
2007-07-13 12:50:00,49.58,49.58,49.54,49.56,51900.0,29.9411,29.9411,29.9169,29.929,51900.0
2007-07-13 13:00:00,49.57,49.6,49.52,49.56,48500.0,29.9351,29.9532,29.9049,29.929,48500.0
2007-07-13 13:10:00,49.57,49.6,49.56,49.58,28700.0,29.9351,29.9532,29.929,29.9411,28700.0
2007-07-13 13:20:00,49.56,49.62,49.56,49.62,27100.0,29.929,29.9653,29.929,29.9653,27100.0
2007-07-13 13:30:00,49.61,49.67,49.6,49.66,25600.0,29.9592,29.9955,29.9532,29.9894,25600.0
2007-07-13 13:40:00,49.65,49.66,49.61,49.65,30100.0,29.9834,29.9894,29.9592,29.9834,30100.0
2007-07-13 13:50:00,49.64,49.67,49.6,49.63,32400.0,29.9773,29.9955,29.9532,29.9713,32400.0
2007-07-13 14:00:00,49.65,49.65,49.6,49.61,66200.0,29.9834,29.9834,29.9532,29.9592,66200.0
2007-07-13 14:10:00,49.61,49.66,49.6,49.62,50200.0,29.9592,29.9894,29.9532,29.9653,50200.0
2007-07-13 14:20:00,49.63,49.69,49.62,49.69,44500.0,29.9713,30.0075,29.9653,30.0075,44500.0
2007-07-13 14:30:00,49.67,49.77,49.65,49.75,65600.0,29.9955,30.0558,29.9834,30.0438,65600.0
2007-07-13 14:40:00,49.74,49.87,49.73,49.84,35700.0,30.0377,30.1162,30.0317,30.0981,35700.0
2007-07-13 14:50:00,49.83,49.92,49.81,49.82,38800.0,30.0921,30.1464,30.08,30.086,38800.0
2007-07-13 15:00:00,49.82,49.83,49.73,49.75,119600.0,30.086,30.0921,30.0317,30.0438,119600.0
2007-07-13 15:10:00,49.75,49.79,49.68,49.75,69400.0,30.0438,30.0679,30.0015,30.0438,69400.0
2007-07-13 15:20:00,49.75,49.93,49.75,49.92,94400.0,30.0438,30.1525,30.0438,30.1464,94400.0
2007-07-13 15:30:00,49.92,49.92,49.8,49.85,86200.0,30.1464,30.1464,30.074,30.1042,86200.0
2007-07-13 15:40:00,49.85,49.9,49.8,49.85,98200.0,30.1042,30.1344,30.074,30.1042,98200.0
2007-07-13 15:50:00,49.86,49.87,49.8,49.8,103500.0,30.1102,30.1162,30.074,30.074,103500.0
2007-07-16 09:30:00,49.75,49.92,49.67,49.82,93100.0,30.0438,30.1464,29.9955,30.086,93100.0
2007-07-16 09:40:00,49.8,49.96,49.8,49.92,82000.0,30.074,30.1706,30.074,30.1464,82000.0
2007-07-16 09:50:00,49.9,50.0,49.89,49.94,154900.0,30.1344,30.1947,30.1283,30.1585,154900.0
2007-07-16 10:00:00,49.94,49.97,49.83,49.97,58600.0,30.1585,30.1766,30.0921,30.1766,58600.0
2007-07-16 10:10:00,49.96,50.2,49.93,50.15,113800.0,30.1706,30.3155,30.1525,30.2853,113800.0
2007-07-16 10:20:00,50.15,50.22,50.09,50.17,81800.0,30.2853,30.3276,30.2491,30.2974,81800.0
2007-07-16 10:30:00,50.17,50.19,50.14,50.19,34900.0,30.2974,30.3095,30.2793,30.3095,34900.0
2007-07-16 10:40:00,50.19,50.2,50.11,50.14,34100.0,30.3095,30.3155,30.2612,30.2793,34100.0
2007-07-16 10:50:00,50.14,50.18,50.13,50.14,39600.0,30.2793,30.3034,30.2732,30.2793,39600.0
2007-07-16 11:00:00,50.14,50.25,50.1,50.23,50200.0,30.2793,30.3457,30.2551,30.3336,50200.0
2007-07-16 11:10:00,50.24,50.32,50.2,50.32,40100.0,30.3397,30.388,30.3155,30.388,40100.0
2007-07-16 11:20:00,50.32,50.32,50.25,50.25,71700.0,30.388,30.388,30.3457,30.3457,71700.0
2007-07-16 11:30:00,50.27,50.32,50.25,50.28,23000.0,30.3578,30.388,30.3457,30.3638,23000.0
2007-07-16 11:40:00,50.28,50.48,50.27,50.47,61600.0,30.3638,30.4846,30.3578,30.4786,61600.0
2007-07-16 11:50:00,50.47,50.59,50.45,50.56,132300.0,30.4786,30.551,30.4665,30.5329,132300.0
2007-07-16 12:00:00,50.54,50.58,50.51,50.52,49300.0,30.5208,30.545,30.5027,30.5088,49300.0
2007-07-16 12:10:00,50.52,50.55,50.49,50.49,54800.0,30.5088,30.5269,30.4906,30.4906,54800.0
2007-07-16 12:20:00,50.49,50.55,50.48,50.53,56700.0,30.4906,30.5269,30.4846,30.5148,56700.0
2007-07-16 12:30:00,50.53,50.56,50.49,50.49,41100.0,30.5148,30.5329,30.4906,30.4906,41100.0
2007-07-16 12:40:00,50.5,50.5,50.47,50.5,37500.0,30.4967,30.4967,30.4786,30.4967,37500.0
2007-07-16 12:50:00,50.49,50.56,50.48,50.52,82100.0,30.4906,30.5329,30.4846,30.5088,82100.0
2007-07-16 13:00:00,50.51,50.56,50.43,50.46,69200.0,30.5027,30.5329,30.4544,30.4725,69200.0
2007-07-16 13:10:00,50.44,50.48,50.43,50.44,36200.0,30.4605,30.4846,30.4544,30.4605,36200.0
2007-07-16 13:20:00,50.46,50.51,50.44,50.49,47700.0,30.4725,30.5027,30.4605,30.4906,47700.0
2007-07-16 13:30:00,50.49,50.49,50.35,50.37,151900.0,30.4906,30.4906,30.4061,30.4182,151900.0
2007-07-16 13:40:00,50.37,50.41,50.35,50.39,46900.0,30.4182,30.4423,30.4061,30.4303,46900.0
2007-07-16 13:50:00,50.39,50.39,50.22,50.37,91100.0,30.4303,30.4303,30.3276,30.4182,91100.0
2007-07-16 14:00:00,50.38,50.43,50.35,50.35,79100.0,30.4242,30.4544,30.4061,30.4061,79100.0
2007-07-16 14:10:00,50.35,50.4,50.35,50.36,34700.0,30.4061,30.4363,30.4061,30.4121,34700.0
2007-07-16 14:20:00,50.35,50.39,50.34,50.39,47400.0,30.4061,30.4303,30.4001,30.4303,47400.0
2007-07-16 14:30:00,50.38,50.41,50.37,50.39,83700.0,30.4242,30.4423,30.4182,30.4303,83700.0
2007-07-16 14:40:00,50.39,50.46,50.38,50.38,181700.0,30.4303,30.4725,30.4242,30.4242,181700.0
2007-07-16 14:50:00,50.38,50.44,50.34,50.44,87200.0,30.4242,30.4605,30.4001,30.4605,87200.0
2007-07-16 15:00:00,50.43,50.43,50.32,50.37,67500.0,30.4544,30.4544,30.388,30.4182,67500.0
2007-07-16 15:10:00,50.36,50.38,50.3,50.31,68800.0,30.4121,30.4242,30.3759,30.3819,68800.0
2007-07-16 15:20:00,50.31,50.32,50.23,50.24,167200.0,30.3819,30.388,30.3336,30.3397,167200.0
2007-07-16 15:30:00,50.23,50.24,50.12,50.12,100400.0,30.3336,30.3397,30.2672,30.2672,100400.0
2007-07-16 15:40:00,50.12,50.25,50.09,50.18,188600.0,30.2672,30.3457,30.2491,30.3034,188600.0
2007-07-16 15:50:00,50.19,50.22,50.16,50.2,197000.0,30.3095,30.3276,30.2914,30.3155,197000.0
2007-07-17 09:30:00,50.38,50.43,50.17,50.37,81100.0,30.4242,30.4544,30.2974,30.4182,81100.0
2007-07-17 09:40:00,50.37,50.38,50.24,50.31,77500.0,30.4182,30.4242,30.3397,30.3819,77500.0
2007-07-17 09:50:00,50.32,50.49,50.31,50.35,54500.0,30.388,30.4906,30.3819,30.4061,54500.0
2007-07-17 10:00:00,50.36,50.38,50.3,50.36,91500.0,30.4121,30.4242,30.3759,30.4121,91500.0
2007-07-17 10:10:00,50.35,50.46,50.31,50.39,37800.0,30.4061,30.4725,30.3819,30.4303,37800.0
2007-07-17 10:20:00,50.39,50.5,50.39,50.49,30800.0,30.4303,30.4967,30.4303,30.4906,30800.0
2007-07-17 10:30:00,50.5,50.56,50.38,50.38,70000.0,30.4967,30.5329,30.4242,30.4242,70000.0
2007-07-17 10:40:00,50.38,50.46,50.36,50.42,54700.0,30.4242,30.4725,30.4121,30.4484,54700.0
2007-07-17 10:50:00,50.41,50.5,50.4,50.49,39000.0,30.4423,30.4967,30.4363,30.4906,39000.0
2007-07-17 11:00:00,50.47,50.5,50.39,50.5,263300.0,30.4786,30.4967,30.4303,30.4967,263300.0
2007-07-17 11:10:00,50.5,50.53,50.39,50.41,47100.0,30.4967,30.5148,30.4303,30.4423,47100.0
2007-07-17 11:20:00,50.41,50.55,50.38,50.55,64100.0,30.4423,30.5269,30.4242,30.5269,64100.0
2007-07-17 11:30:00,50.54,50.6,50.53,50.58,38600.0,30.5208,30.5571,30.5148,30.545,38600.0
2007-07-17 11:40:00,50.58,50.59,50.52,50.54,44400.0,30.545,30.551,30.5088,30.5208,44400.0
2007-07-17 11:50:00,50.52,50.58,50.52,50.57,28500.0,30.5088,30.545,30.5088,30.539,28500.0
2007-07-17 12:00:00,50.56,50.57,50.48,50.5,22900.0,30.5329,30.539,30.4846,30.4967,22900.0
2007-07-17 12:10:00,50.5,50.52,50.36,50.36,24400.0,30.4967,30.5088,30.4121,30.4121,24400.0
2007-07-17 12:20:00,50.36,50.36,50.25,50.25,34300.0,30.4121,30.4121,30.3457,30.3457,34300.0
2007-07-17 12:30:00,50.24,50.24,50.15,50.16,31500.0,30.3397,30.3397,30.2853,30.2914,31500.0
2007-07-17 12:40:00,50.18,50.27,50.18,50.24,12900.0,30.3034,30.3578,30.3034,30.3397,12900.0
2007-07-17 12:50:00,50.25,50.26,50.22,50.26,17500.0,30.3457,30.3518,30.3276,30.3518,17500.0
2007-07-17 13:00:00,50.25,50.3,50.19,50.25,29700.0,30.3457,30.3759,30.3095,30.3457,29700.0
2007-07-17 13:10:00,50.22,50.33,50.22,50.31,25900.0,30.3276,30.394,30.3276,30.3819,25900.0
2007-07-17 13:20:00,50.32,50.34,50.24,50.27,33200.0,30.388,30.4001,30.3397,30.3578,33200.0
2007-07-17 13:30:00,50.27,50.41,50.26,50.4,28700.0,30.3578,30.4423,30.3518,30.4363,28700.0
2007-07-17 13:40:00,50.41,50.42,50.39,50.42,25100.0,30.4423,30.4484,30.4303,30.4484,25100.0
2007-07-17 13:50:00,50.42,50.46,50.34,50.36,79300.0,30.4484,30.4725,30.4001,30.4121,79300.0
2007-07-17 14:00:00,50.37,50.43,50.34,50.4,29000.0,30.4182,30.4544,30.4001,30.4363,29000.0
2007-07-17 14:10:00,50.39,50.48,50.37,50.46,249700.0,30.4303,30.4846,30.4182,30.4725,249700.0
2007-07-17 14:20:00,50.46,50.49,50.44,50.49,30300.0,30.4725,30.4906,30.4605,30.4906,30300.0
2007-07-17 14:30:00,50.48,50.56,50.48,50.54,34300.0,30.4846,30.5329,30.4846,30.5208,34300.0
2007-07-17 14:40:00,50.53,50.64,50.53,50.62,101100.0,30.5148,30.5812,30.5148,30.5692,101100.0
2007-07-17 14:50:00,50.63,50.66,50.59,50.64,177700.0,30.5752,30.5933,30.551,30.5812,177700.0
2007-07-17 15:00:00,50.64,50.65,50.58,50.63,49400.0,30.5812,30.5873,30.545,30.5752,49400.0
2007-07-17 15:10:00,50.63,50.68,50.62,50.64,66300.0,30.5752,30.6054,30.5692,30.5812,66300.0
2007-07-17 15:20:00,50.63,50.63,50.51,50.56,75100.0,30.5752,30.5752,30.5027,30.5329,75100.0
2007-07-17 15:30:00,50.55,50.56,50.5,50.52,115500.0,30.5269,30.5329,30.4967,30.5088,115500.0
2007-07-17 15:40:00,50.52,50.58,50.45,50.57,71900.0,30.5088,30.545,30.4665,30.539,71900.0
2007-07-17 15:50:00,50.58,50.58,50.47,50.51,196600.0,30.545,30.545,30.4786,30.5027,196600.0
2007-07-18 09:30:00,50.68,50.7,49.99,50.13,145900.0,30.6054,30.6175,30.1887,30.2732,145900.0
2007-07-18 09:40:00,50.13,50.25,50.0,50.21,80800.0,30.2732,30.3457,30.1947,30.3216,80800.0
2007-07-18 09:50:00,50.2,50.26,50.13,50.18,43500.0,30.3155,30.3518,30.2732,30.3034,43500.0
2007-07-18 10:00:00,50.19,50.35,50.03,50.06,92700.0,30.3095,30.4061,30.2129,30.231,92700.0
2007-07-18 10:10:00,50.02,50.12,49.96,50.08,69600.0,30.2068,30.2672,30.1706,30.2431,69600.0
2007-07-18 10:20:00,50.07,50.09,49.91,50.01,71800.0,30.237,30.2491,30.1404,30.2008,71800.0
2007-07-18 10:30:00,50.01,50.2,49.98,50.0,102700.0,30.2008,30.3155,30.1827,30.1947,102700.0
2007-07-18 10:40:00,49.99,50.0,49.75,49.86,190200.0,30.1887,30.1947,30.0438,30.1102,190200.0
2007-07-18 10:50:00,49.84,49.93,49.82,49.87,59800.0,30.0981,30.1525,30.086,30.1162,59800.0
2007-07-18 11:00:00,49.86,49.89,49.78,49.89,37100.0,30.1102,30.1283,30.0619,30.1283,37100.0
2007-07-18 11:10:00,49.88,50.02,49.87,49.89,54600.0,30.1223,30.2068,30.1162,30.1283,54600.0
2007-07-18 11:20:00,49.89,49.91,49.71,49.73,62000.0,30.1283,30.1404,30.0196,30.0317,62000.0
2007-07-18 11:30:00,49.74,49.74,49.52,49.6,98200.0,30.0377,30.0377,29.9049,29.9532,98200.0
2007-07-18 11:40:00,49.57,49.89,49.57,49.69,122900.0,29.9351,30.1283,29.9351,30.0075,122900.0
2007-07-18 11:50:00,49.68,49.7,49.63,49.63,27200.0,30.0015,30.0136,29.9713,29.9713,27200.0
2007-07-18 12:00:00,49.61,49.67,49.57,49.63,35400.0,29.9592,29.9955,29.9351,29.9713,35400.0
2007-07-18 12:10:00,49.63,49.69,49.49,49.51,49800.0,29.9713,30.0075,29.8868,29.8988,49800.0
2007-07-18 12:20:00,49.51,49.61,49.44,49.61,65300.0,29.8988,29.9592,29.8566,29.9592,65300.0
2007-07-18 12:30:00,49.63,49.67,49.5,49.65,121200.0,29.9713,29.9955,29.8928,29.9834,121200.0
2007-07-18 12:40:00,49.66,49.82,49.66,49.79,72600.0,29.9894,30.086,29.9894,30.0679,72600.0
2007-07-18 12:50:00,49.81,49.82,49.72,49.75,118100.0,30.08,30.086,30.0256,30.0438,118100.0
2007-07-18 13:00:00,49.77,49.78,49.65,49.65,35700.0,30.0558,30.0619,29.9834,29.9834,35700.0
2007-07-18 13:10:00,49.64,49.66,49.55,49.65,46000.0,29.9773,29.9894,29.923,29.9834,46000.0
2007-07-18 13:20:00,49.65,49.78,49.64,49.7,51400.0,29.9834,30.0619,29.9773,30.0136,51400.0
2007-07-18 13:30:00,49.69,49.88,49.69,49.87,46600.0,30.0075,30.1223,30.0075,30.1162,46600.0
2007-07-18 13:40:00,49.87,49.99,49.85,49.92,84400.0,30.1162,30.1887,30.1042,30.1464,84400.0
2007-07-18 13:50:00,49.92,49.96,49.75,49.82,50700.0,30.1464,30.1706,30.0438,30.086,50700.0
2007-07-18 14:00:00,49.83,49.92,49.8,49.89,39100.0,30.0921,30.1464,30.074,30.1283,39100.0
2007-07-18 14:10:00,49.9,49.95,49.78,49.8,42900.0,30.1344,30.1645,30.0619,30.074,42900.0
2007-07-18 14:20:00,49.81,49.83,49.74,49.8,72300.0,30.08,30.0921,30.0377,30.074,72300.0
2007-07-18 14:30:00,49.8,49.86,49.79,49.79,30700.0,30.074,30.1102,30.0679,30.0679,30700.0
2007-07-18 14:40:00,49.8,49.81,49.65,49.73,60400.0,30.074,30.08,29.9834,30.0317,60400.0
2007-07-18 14:50:00,49.73,49.9,49.69,49.85,44100.0,30.0317,30.1344,30.0075,30.1042,44100.0
2007-07-18 15:00:00,49.85,49.88,49.75,49.81,58500.0,30.1042,30.1223,30.0438,30.08,58500.0
2007-07-18 15:10:00,49.81,49.82,49.72,49.75,49900.0,30.08,30.086,30.0256,30.0438,49900.0
2007-07-18 15:20:00,49.76,49.81,49.66,49.76,60400.0,30.0498,30.08,29.9894,30.0498,60400.0
2007-07-18 15:30:00,49.75,49.92,49.71,49.89,69000.0,30.0438,30.1464,30.0196,30.1283,69000.0
2007-07-18 15:40:00,49.88,50.03,49.8,50.01,78500.0,30.1223,30.2129,30.074,30.2008,78500.0
2007-07-18 15:50:00,50.01,50.15,50.0,50.11,117900.0,30.2008,30.2853,30.1947,30.2612,117900.0
2007-07-19 09:30:00,50.41,50.94,50.25,50.93,82800.0,30.4423,30.7624,30.3457,30.7564,82800.0
2007-07-19 09:40:00,50.91,51.07,50.85,50.87,105000.0,30.7443,30.8409,30.7081,30.7201,105000.0
2007-07-19 09:50:00,50.86,50.88,50.73,50.84,101600.0,30.7141,30.7262,30.6356,30.702,101600.0
2007-07-19 10:00:00,50.83,50.98,50.83,50.88,94500.0,30.696,30.7866,30.696,30.7262,94500.0
2007-07-19 10:10:00,50.85,50.9,50.81,50.83,97200.0,30.7081,30.7382,30.6839,30.696,97200.0
2007-07-19 10:20:00,50.81,50.85,50.71,50.78,72000.0,30.6839,30.7081,30.6235,30.6658,72000.0
2007-07-19 10:30:00,50.79,50.85,50.75,50.76,48800.0,30.6718,30.7081,30.6477,30.6537,48800.0
2007-07-19 10:40:00,50.76,50.8,50.6,50.67,33800.0,30.6537,30.6779,30.5571,30.5993,33800.0
2007-07-19 10:50:00,50.67,50.8,50.66,50.67,77700.0,30.5993,30.6779,30.5933,30.5993,77700.0
2007-07-19 11:00:00,50.67,50.79,50.65,50.65,64700.0,30.5993,30.6718,30.5873,30.5873,64700.0
2007-07-19 11:10:00,50.65,50.81,50.6,50.76,80000.0,30.5873,30.6839,30.5571,30.6537,80000.0
2007-07-19 11:20:00,50.75,50.86,50.73,50.73,59600.0,30.6477,30.7141,30.6356,30.6356,59600.0
2007-07-19 11:30:00,50.74,50.76,50.69,50.71,33800.0,30.6416,30.6537,30.6114,30.6235,33800.0
2007-07-19 11:40:00,50.7,50.78,50.7,50.73,53300.0,30.6175,30.6658,30.6175,30.6356,53300.0
2007-07-19 11:50:00,50.73,50.8,50.72,50.73,51300.0,30.6356,30.6779,30.6295,30.6356,51300.0
2007-07-19 12:00:00,50.73,50.73,50.67,50.7,100600.0,30.6356,30.6356,30.5993,30.6175,100600.0
2007-07-19 12:10:00,50.7,50.73,50.67,50.69,39300.0,30.6175,30.6356,30.5993,30.6114,39300.0
2007-07-19 12:20:00,50.7,50.7,50.61,50.61,37100.0,30.6175,30.6175,30.5631,30.5631,37100.0
2007-07-19 12:30:00,50.6,50.65,50.58,50.62,26900.0,30.5571,30.5873,30.545,30.5692,26900.0
2007-07-19 12:40:00,50.62,50.63,50.59,50.6,12200.0,30.5692,30.5752,30.551,30.5571,12200.0
2007-07-19 12:50:00,50.61,50.68,50.61,50.66,33200.0,30.5631,30.6054,30.5631,30.5933,33200.0
2007-07-19 13:00:00,50.65,50.69,50.64,50.68,39700.0,30.5873,30.6114,30.5812,30.6054,39700.0
2007-07-19 13:10:00,50.68,50.74,50.67,50.7,40700.0,30.6054,30.6416,30.5993,30.6175,40700.0
2007-07-19 13:20:00,50.7,50.71,50.61,50.62,21300.0,30.6175,30.6235,30.5631,30.5692,21300.0
2007-07-19 13:30:00,50.62,50.71,50.6,50.68,37700.0,30.5692,30.6235,30.5571,30.6054,37700.0
2007-07-19 13:40:00,50.69,50.73,50.66,50.73,49000.0,30.6114,30.6356,30.5933,30.6356,49000.0
2007-07-19 13:50:00,50.73,50.76,50.66,50.69,100600.0,30.6356,30.6537,30.5933,30.6114,100600.0
2007-07-19 14:00:00,50.69,50.69,50.56,50.65,37300.0,30.6114,30.6114,30.5329,30.5873,37300.0
2007-07-19 14:10:00,50.65,50.65,50.46,50.57,69300.0,30.5873,30.5873,30.4725,30.539,69300.0
2007-07-19 14:20:00,50.53,50.63,50.5,50.55,75200.0,30.5148,30.5752,30.4967,30.5269,75200.0
2007-07-19 14:30:00,50.55,50.6,50.51,50.52,54900.0,30.5269,30.5571,30.5027,30.5088,54900.0
2007-07-19 14:40:00,50.52,50.62,50.48,50.6,75300.0,30.5088,30.5692,30.4846,30.5571,75300.0
2007-07-19 14:50:00,50.61,50.65,50.57,50.63,48600.0,30.5631,30.5873,30.539,30.5752,48600.0
2007-07-19 15:00:00,50.61,50.71,50.6,50.68,42700.0,30.5631,30.6235,30.5571,30.6054,42700.0
2007-07-19 15:10:00,50.68,50.73,50.66,50.69,60100.0,30.6054,30.6356,30.5933,30.6114,60100.0
2007-07-19 15:20:00,50.68,50.73,50.61,50.7,70700.0,30.6054,30.6356,30.5631,30.6175,70700.0
2007-07-19 15:30:00,50.7,50.73,50.67,50.7,65900.0,30.6175,30.6356,30.5993,30.6175,65900.0
2007-07-19 15:40:00,50.71,50.73,50.62,50.64,81500.0,30.6235,30.6356,30.5692,30.5812,81500.0
2007-07-19 15:50:00,50.64,50.72,50.64,50.64,105800.0,30.5812,30.6295,30.5812,30.5812,105800.0
2007-07-20 09:30:00,50.59,50.6,50.25,50.26,816000.0,30.551,30.5571,30.3457,30.3518,816000.0
2007-07-20 09:40:00,50.26,50.26,50.07,50.07,69400.0,30.3518,30.3518,30.237,30.237,69400.0
2007-07-20 09:50:00,50.07,50.13,49.64,49.71,127700.0,30.237,30.2732,29.9773,30.0196,127700.0
2007-07-20 10:00:00,49.71,49.86,49.59,49.84,95900.0,30.0196,30.1102,29.9471,30.0981,95900.0
2007-07-20 10:10:00,49.82,49.87,49.79,49.8,98900.0,30.086,30.1162,30.0679,30.074,98900.0
2007-07-20 10:20:00,49.81,49.86,49.74,49.74,56600.0,30.08,30.1102,30.0377,30.0377,56600.0
2007-07-20 10:30:00,49.77,49.8,49.65,49.74,83700.0,30.0558,30.074,29.9834,30.0377,83700.0
2007-07-20 10:40:00,49.73,49.8,49.63,49.7,72100.0,30.0317,30.074,29.9713,30.0136,72100.0
2007-07-20 10:50:00,49.69,49.75,49.68,49.69,80000.0,30.0075,30.0438,30.0015,30.0075,80000.0
2007-07-20 11:00:00,49.67,49.68,49.56,49.57,49700.0,29.9955,30.0015,29.929,29.9351,49700.0
2007-07-20 11:10:00,49.56,49.6,49.49,49.5,56600.0,29.929,29.9532,29.8868,29.8928,56600.0
2007-07-20 11:20:00,49.5,49.52,49.42,49.49,43300.0,29.8928,29.9049,29.8445,29.8868,43300.0
2007-07-20 11:30:00,49.49,49.52,49.39,49.42,39300.0,29.8868,29.9049,29.8264,29.8445,39300.0
2007-07-20 11:40:00,49.43,49.45,49.34,49.36,45100.0,29.8505,29.8626,29.7962,29.8082,45100.0
2007-07-20 11:50:00,49.34,49.36,49.24,49.29,101400.0,29.7962,29.8082,29.7358,29.766,101400.0
2007-07-20 12:00:00,49.29,49.5,49.26,49.43,116400.0,29.766,29.8928,29.7479,29.8505,116400.0
2007-07-20 12:10:00,49.43,49.45,49.34,49.39,57600.0,29.8505,29.8626,29.7962,29.8264,57600.0
2007-07-20 12:20:00,49.4,49.63,49.4,49.6,92200.0,29.8324,29.9713,29.8324,29.9532,92200.0
2007-07-20 12:30:00,49.62,49.72,49.55,49.57,74900.0,29.9653,30.0256,29.923,29.9351,74900.0
2007-07-20 12:40:00,49.56,49.58,49.45,49.5,44000.0,29.929,29.9411,29.8626,29.8928,44000.0
2007-07-20 12:50:00,49.49,49.57,49.41,49.51,85700.0,29.8868,29.9351,29.8384,29.8988,85700.0
2007-07-20 13:00:00,49.51,49.58,49.5,49.57,41900.0,29.8988,29.9411,29.8928,29.9351,41900.0
2007-07-20 13:10:00,49.57,49.7,49.55,49.65,42300.0,29.9351,30.0136,29.923,29.9834,42300.0
2007-07-20 13:20:00,49.67,49.69,49.56,49.61,35900.0,29.9955,30.0075,29.929,29.9592,35900.0
2007-07-20 13:30:00,49.61,49.63,49.49,49.63,106500.0,29.9592,29.9713,29.8868,29.9713,106500.0
2007-07-20 13:40:00,49.63,49.7,49.55,49.63,40500.0,29.9713,30.0136,29.923,29.9713,40500.0
2007-07-20 13:50:00,49.64,49.69,49.57,49.6,42500.0,29.9773,30.0075,29.9351,29.9532,42500.0
2007-07-20 14:00:00,49.6,49.82,49.52,49.74,69800.0,29.9532,30.086,29.9049,30.0377,69800.0
2007-07-20 14:10:00,49.74,49.97,49.71,49.92,76000.0,30.0377,30.1766,30.0196,30.1464,76000.0
2007-07-20 14:20:00,49.92,50.0,49.91,49.94,120100.0,30.1464,30.1947,30.1404,30.1585,120100.0
2007-07-20 14:30:00,49.91,49.95,49.78,49.78,46100.0,30.1404,30.1645,30.0619,30.0619,46100.0
2007-07-20 14:40:00,49.81,49.95,49.81,49.95,39700.0,30.08,30.1645,30.08,30.1645,39700.0
2007-07-20 14:50:00,49.93,49.99,49.91,49.98,47900.0,30.1525,30.1887,30.1404,30.1827,47900.0
2007-07-20 15:00:00,49.98,49.99,49.91,49.96,68000.0,30.1827,30.1887,30.1404,30.1706,68000.0
2007-07-20 15:10:00,49.95,49.98,49.88,49.98,64700.0,30.1645,30.1827,30.1223,30.1827,64700.0
2007-07-20 15:20:00,49.97,50.01,49.94,50.0,70200.0,30.1766,30.2008,30.1585,30.1947,70200.0
2007-07-20 15:30:00,50.0,50.03,49.82,49.86,141700.0,30.1947,30.2129,30.086,30.1102,141700.0
2007-07-20 15:40:00,49.86,49.97,49.83,49.92,139100.0,30.1102,30.1766,30.0921,30.1464,139100.0
2007-07-20 15:50:00,49.92,50.0,49.91,49.98,340500.0,30.1464,30.1947,30.1404,30.1827,340500.0
2007-07-23 09:30:00,50.23,50.57,50.23,50.48,113000.0,30.3336,30.539,30.3336,30.4846,113000.0
2007-07-23 09:40:00,50.48,50.5,50.32,50.35,61000.0,30.4846,30.4967,30.388,30.4061,61000.0
2007-07-23 09:50:00,50.33,50.46,50.29,50.43,62000.0,30.394,30.4725,30.3699,30.4544,62000.0
2007-07-23 10:00:00,50.43,50.45,50.26,50.29,54300.0,30.4544,30.4665,30.3518,30.3699,54300.0
2007-07-23 10:10:00,50.29,50.31,50.18,50.21,40900.0,30.3699,30.3819,30.3034,30.3216,40900.0
2007-07-23 10:20:00,50.21,50.4,50.21,50.32,36600.0,30.3216,30.4363,30.3216,30.388,36600.0
2007-07-23 10:30:00,50.33,50.44,50.3,50.39,46800.0,30.394,30.4605,30.3759,30.4303,46800.0
2007-07-23 10:40:00,50.39,50.46,50.35,50.36,41000.0,30.4303,30.4725,30.4061,30.4121,41000.0
2007-07-23 10:50:00,50.36,50.39,50.32,50.34,40900.0,30.4121,30.4303,30.388,30.4001,40900.0
2007-07-23 11:00:00,50.35,50.46,50.35,50.42,57400.0,30.4061,30.4725,30.4061,30.4484,57400.0
2007-07-23 11:10:00,50.41,50.43,50.35,50.35,44000.0,30.4423,30.4544,30.4061,30.4061,44000.0
2007-07-23 11:20:00,50.36,50.42,50.32,50.41,39200.0,30.4121,30.4484,30.388,30.4423,39200.0
2007-07-23 11:30:00,50.43,50.63,50.43,50.62,96700.0,30.4544,30.5752,30.4544,30.5692,96700.0
2007-07-23 11:40:00,50.62,50.69,50.58,50.64,67600.0,30.5692,30.6114,30.545,30.5812,67600.0
2007-07-23 11:50:00,50.64,50.73,50.63,50.63,48200.0,30.5812,30.6356,30.5752,30.5752,48200.0
2007-07-23 12:00:00,50.62,50.66,50.59,50.61,28200.0,30.5692,30.5933,30.551,30.5631,28200.0
2007-07-23 12:10:00,50.61,50.66,50.57,50.57,22200.0,30.5631,30.5933,30.539,30.539,22200.0
2007-07-23 12:20:00,50.59,50.6,50.5,50.51,25300.0,30.551,30.5571,30.4967,30.5027,25300.0
2007-07-23 12:30:00,50.5,50.52,50.4,50.41,68700.0,30.4967,30.5088,30.4363,30.4423,68700.0
2007-07-23 12:40:00,50.42,50.46,50.39,50.4,57600.0,30.4484,30.4725,30.4303,30.4363,57600.0
2007-07-23 12:50:00,50.41,50.43,50.31,50.34,54200.0,30.4423,30.4544,30.3819,30.4001,54200.0
2007-07-23 13:00:00,50.33,50.38,50.26,50.27,37500.0,30.394,30.4242,30.3518,30.3578,37500.0
2007-07-23 13:10:00,50.25,50.32,50.23,50.28,25000.0,30.3457,30.388,30.3336,30.3638,25000.0
2007-07-23 13:20:00,50.26,50.28,50.21,50.25,34700.0,30.3518,30.3638,30.3216,30.3457,34700.0
2007-07-23 13:30:00,50.26,50.37,50.24,50.36,41500.0,30.3518,30.4182,30.3397,30.4121,41500.0
2007-07-23 13:40:00,50.35,50.38,50.27,50.34,53600.0,30.4061,30.4242,30.3578,30.4001,53600.0
2007-07-23 13:50:00,50.34,50.34,50.25,50.27,26300.0,30.4001,30.4001,30.3457,30.3578,26300.0
2007-07-23 14:00:00,50.28,50.31,50.12,50.14,53000.0,30.3638,30.3819,30.2672,30.2793,53000.0
2007-07-23 14:10:00,50.14,50.18,50.1,50.14,65600.0,30.2793,30.3034,30.2551,30.2793,65600.0
2007-07-23 14:20:00,50.13,50.16,50.07,50.07,52100.0,30.2732,30.2914,30.237,30.237,52100.0
2007-07-23 14:30:00,50.07,50.18,50.07,50.17,50500.0,30.237,30.3034,30.237,30.2974,50500.0
2007-07-23 14:40:00,50.16,50.24,50.12,50.23,56700.0,30.2914,30.3397,30.2672,30.3336,56700.0
2007-07-23 14:50:00,50.24,50.3,50.22,50.29,57500.0,30.3397,30.3759,30.3276,30.3699,57500.0
2007-07-23 15:00:00,50.29,50.32,50.24,50.29,49600.0,30.3699,30.388,30.3397,30.3699,49600.0
2007-07-23 15:10:00,50.3,50.38,50.24,50.31,55800.0,30.3759,30.4242,30.3397,30.3819,55800.0
2007-07-23 15:20:00,50.3,50.38,50.29,50.36,42600.0,30.3759,30.4242,30.3699,30.4121,42600.0
2007-07-23 15:30:00,50.37,50.37,50.17,50.2,52200.0,30.4182,30.4182,30.2974,30.3155,52200.0
2007-07-23 15:40:00,50.21,50.32,50.16,50.2,120100.0,30.3216,30.388,30.2914,30.3155,120100.0
2007-07-23 15:50:00,50.19,50.32,50.18,50.24,119600.0,30.3095,30.388,30.3034,30.3397,119600.0
2007-07-24 09:30:00,49.84,50.13,49.81,49.86,65700.0,30.0981,30.2732,30.08,30.1102,65700.0
2007-07-24 09:40:00,49.82,49.86,49.64,49.65,68500.0,30.086,30.1102,29.9773,29.9834,68500.0
2007-07-24 09:50:00,49.64,49.71,49.55,49.61,58600.0,29.9773,30.0196,29.923,29.9592,58600.0
2007-07-24 10:00:00,49.63,49.67,49.5,49.53,60100.0,29.9713,29.9955,29.8928,29.9109,60100.0
2007-07-24 10:10:00,49.51,49.65,49.5,49.6,86500.0,29.8988,29.9834,29.8928,29.9532,86500.0
2007-07-24 10:20:00,49.6,49.74,49.6,49.67,64400.0,29.9532,30.0377,29.9532,29.9955,64400.0
2007-07-24 10:30:00,49.68,49.69,49.58,49.69,60500.0,30.0015,30.0075,29.9411,30.0075,60500.0
2007-07-24 10:40:00,49.7,49.82,49.64,49.75,67500.0,30.0136,30.086,29.9773,30.0438,67500.0
2007-07-24 10:50:00,49.75,49.8,49.69,49.69,59300.0,30.0438,30.074,30.0075,30.0075,59300.0
2007-07-24 11:00:00,49.7,49.7,49.62,49.65,29500.0,30.0136,30.0136,29.9653,29.9834,29500.0
2007-07-24 11:10:00,49.66,49.66,49.58,49.6,33500.0,29.9894,29.9894,29.9411,29.9532,33500.0
2007-07-24 11:20:00,49.6,49.6,49.44,49.47,74900.0,29.9532,29.9532,29.8566,29.8747,74900.0
2007-07-24 11:30:00,49.47,49.47,49.36,49.37,77200.0,29.8747,29.8747,29.8082,29.8143,77200.0
2007-07-24 11:40:00,49.37,49.37,49.28,49.33,60200.0,29.8143,29.8143,29.7599,29.7901,60200.0
2007-07-24 11:50:00,49.32,49.49,49.3,49.49,51600.0,29.7841,29.8868,29.772,29.8868,51600.0
2007-07-24 12:00:00,49.48,49.49,49.38,49.38,32800.0,29.8807,29.8868,29.8203,29.8203,32800.0
2007-07-24 12:10:00,49.38,49.51,49.38,49.49,48800.0,29.8203,29.8988,29.8203,29.8868,48800.0
2007-07-24 12:20:00,49.48,49.71,49.47,49.71,68400.0,29.8807,30.0196,29.8747,30.0196,68400.0
2007-07-24 12:30:00,49.71,49.8,49.7,49.75,71500.0,30.0196,30.074,30.0136,30.0438,71500.0
2007-07-24 12:40:00,49.76,49.8,49.72,49.72,46500.0,30.0498,30.074,30.0256,30.0256,46500.0
2007-07-24 12:50:00,49.75,49.82,49.71,49.79,46900.0,30.0438,30.086,30.0196,30.0679,46900.0
2007-07-24 13:00:00,49.79,49.82,49.63,49.75,40500.0,30.0679,30.086,29.9713,30.0438,40500.0
2007-07-24 13:10:00,49.75,49.83,49.66,49.77,52100.0,30.0438,30.0921,29.9894,30.0558,52100.0
2007-07-24 13:20:00,49.75,49.83,49.71,49.76,38600.0,30.0438,30.0921,30.0196,30.0498,38600.0
2007-07-24 13:30:00,49.75,49.83,49.7,49.8,33900.0,30.0438,30.0921,30.0136,30.074,33900.0
2007-07-24 13:40:00,49.77,49.81,49.69,49.73,45000.0,30.0558,30.08,30.0075,30.0317,45000.0
2007-07-24 13:50:00,49.71,49.79,49.65,49.75,52100.0,30.0196,30.0679,29.9834,30.0438,52100.0
2007-07-24 14:00:00,49.75,49.77,49.6,49.75,51400.0,30.0438,30.0558,29.9532,30.0438,51400.0
2007-07-24 14:10:00,49.73,49.76,49.63,49.65,74800.0,30.0317,30.0498,29.9713,29.9834,74800.0
2007-07-24 14:20:00,49.67,49.76,49.65,49.7,78300.0,29.9955,30.0498,29.9834,30.0136,78300.0
2007-07-24 14:30:00,49.73,49.74,49.6,49.62,50600.0,30.0317,30.0377,29.9532,29.9653,50600.0
2007-07-24 14:40:00,49.61,49.64,49.54,49.61,38100.0,29.9592,29.9773,29.9169,29.9592,38100.0
2007-07-24 14:50:00,49.6,49.64,49.46,49.48,38200.0,29.9532,29.9773,29.8686,29.8807,38200.0
2007-07-24 15:00:00,49.48,49.48,49.23,49.27,119000.0,29.8807,29.8807,29.7297,29.7539,119000.0
2007-07-24 15:10:00,49.26,49.35,49.2,49.3,82600.0,29.7479,29.8022,29.7116,29.772,82600.0
2007-07-24 15:20:00,49.29,49.4,49.21,49.3,146400.0,29.766,29.8324,29.7177,29.772,146400.0
2007-07-24 15:30:00,49.29,49.37,49.23,49.31,129200.0,29.766,29.8143,29.7297,29.7781,129200.0
2007-07-24 15:40:00,49.3,49.32,49.15,49.24,128700.0,29.772,29.7841,29.6814,29.7358,128700.0
2007-07-24 15:50:00,49.24,49.24,49.12,49.16,182100.0,29.7358,29.7358,29.6633,29.6875,182100.0
2007-07-25 09:30:00,49.74,49.95,49.49,49.72,107000.0,30.0377,30.1645,29.8868,30.0256,107000.0
2007-07-25 09:40:00,49.72,49.82,49.57,49.58,64800.0,30.0256,30.086,29.9351,29.9411,64800.0
2007-07-25 09:50:00,49.58,49.64,49.52,49.54,56600.0,29.9411,29.9773,29.9049,29.9169,56600.0
2007-07-25 10:00:00,49.54,49.67,49.41,49.41,61800.0,29.9169,29.9955,29.8384,29.8384,61800.0
2007-07-25 10:10:00,49.41,49.41,49.04,49.15,88800.0,29.8384,29.8384,29.615,29.6814,88800.0
2007-07-25 10:20:00,49.15,49.18,49.02,49.16,80900.0,29.6814,29.6995,29.6029,29.6875,80900.0
2007-07-25 10:30:00,49.15,49.17,48.92,48.98,70900.0,29.6814,29.6935,29.5425,29.5788,70900.0
2007-07-25 10:40:00,48.98,49.01,48.79,48.8,86100.0,29.5788,29.5969,29.464,29.4701,86100.0
2007-07-25 10:50:00,48.81,48.89,48.65,48.8,100300.0,29.4761,29.5244,29.3795,29.4701,100300.0
2007-07-25 11:00:00,48.79,48.88,48.73,48.85,96500.0,29.464,29.5184,29.4278,29.5003,96500.0
2007-07-25 11:10:00,48.85,48.87,48.64,48.7,58600.0,29.5003,29.5123,29.3734,29.4097,58600.0
2007-07-25 11:20:00,48.71,49.0,48.7,48.99,94700.0,29.4157,29.5908,29.4097,29.5848,94700.0
2007-07-25 11:30:00,48.97,49.09,48.86,48.97,76400.0,29.5727,29.6452,29.5063,29.5727,76400.0
2007-07-25 11:40:00,48.98,49.13,48.97,49.1,72800.0,29.5788,29.6694,29.5727,29.6512,72800.0
2007-07-25 11:50:00,49.1,49.15,48.97,48.97,47100.0,29.6512,29.6814,29.5727,29.5727,47100.0
2007-07-25 12:00:00,48.99,49.07,48.81,48.95,63800.0,29.5848,29.6331,29.4761,29.5607,63800.0
2007-07-25 12:10:00,48.94,49.03,48.93,48.95,71100.0,29.5546,29.609,29.5486,29.5607,71100.0
2007-07-25 12:20:00,48.94,48.99,48.91,48.96,89300.0,29.5546,29.5848,29.5365,29.5667,89300.0
2007-07-25 12:30:00,48.96,48.97,48.83,48.84,35300.0,29.5667,29.5727,29.4882,29.4942,35300.0
2007-07-25 12:40:00,48.84,48.85,48.75,48.77,34700.0,29.4942,29.5003,29.4399,29.4519,34700.0
2007-07-25 12:50:00,48.77,48.78,48.64,48.71,55300.0,29.4519,29.458,29.3734,29.4157,55300.0
2007-07-25 13:00:00,48.71,48.87,48.7,48.79,30000.0,29.4157,29.5123,29.4097,29.464,30000.0
2007-07-25 13:10:00,48.78,48.82,48.63,48.64,82800.0,29.458,29.4821,29.3674,29.3734,82800.0
2007-07-25 13:20:00,48.64,48.67,48.55,48.55,44000.0,29.3734,29.3916,29.3191,29.3191,44000.0
2007-07-25 13:30:00,48.54,48.62,48.46,48.6,63800.0,29.3131,29.3614,29.2647,29.3493,63800.0
2007-07-25 13:40:00,48.6,48.74,48.58,48.67,50700.0,29.3493,29.4338,29.3372,29.3916,50700.0
2007-07-25 13:50:00,48.68,48.69,48.53,48.53,52800.0,29.3976,29.4036,29.307,29.307,52800.0
2007-07-25 14:00:00,48.54,48.67,48.46,48.62,159700.0,29.3131,29.3916,29.2647,29.3614,159700.0
2007-07-25 14:10:00,48.63,48.8,48.55,48.77,92600.0,29.3674,29.4701,29.3191,29.4519,92600.0
2007-07-25 14:20:00,48.76,48.89,48.73,48.82,60700.0,29.4459,29.5244,29.4278,29.4821,60700.0
2007-07-25 14:30:00,48.82,48.82,48.69,48.7,75200.0,29.4821,29.4821,29.4036,29.4097,75200.0
2007-07-25 14:40:00,48.69,48.9,48.69,48.82,57400.0,29.4036,29.5305,29.4036,29.4821,57400.0
2007-07-25 14:50:00,48.82,48.88,48.74,48.86,45400.0,29.4821,29.5184,29.4338,29.5063,45400.0
2007-07-25 15:00:00,48.84,49.17,48.84,49.1,93900.0,29.4942,29.6935,29.4942,29.6512,93900.0
2007-07-25 15:10:00,49.08,49.26,49.08,49.12,75900.0,29.6392,29.7479,29.6392,29.6633,75900.0
2007-07-25 15:20:00,49.12,49.25,49.11,49.13,68000.0,29.6633,29.7418,29.6573,29.6694,68000.0
2007-07-25 15:30:00,49.12,49.14,48.95,48.97,85500.0,29.6633,29.6754,29.5607,29.5727,85500.0
2007-07-25 15:40:00,48.97,49.1,48.95,49.08,79600.0,29.5727,29.6512,29.5607,29.6392,79600.0
2007-07-25 15:50:00,49.08,49.15,49.03,49.05,88000.0,29.6392,29.6814,29.609,29.621,88000.0
2007-07-26 09:30:00,48.76,49.3,48.6,49.18,192100.0,29.4459,29.772,29.3493,29.6995,192100.0
2007-07-26 09:40:00,49.18,49.66,48.99,49.59,218600.0,29.6995,29.9894,29.5848,29.9471,218600.0
2007-07-26 09:50:00,49.6,49.86,49.5,49.83,169100.0,29.9532,30.1102,29.8928,30.0921,169100.0
2007-07-26 10:00:00,49.84,49.88,49.44,49.73,171800.0,30.0981,30.1223,29.8566,30.0317,171800.0
2007-07-26 10:10:00,49.73,49.85,49.32,49.69,80700.0,30.0317,30.1042,29.7841,30.0075,80700.0
2007-07-26 10:20:00,49.35,49.62,49.1,49.14,101200.0,29.8022,29.9653,29.6512,29.6754,101200.0
2007-07-26 10:30:00,49.14,49.3,49.14,49.26,117000.0,29.6754,29.772,29.6754,29.7479,117000.0
2007-07-26 10:40:00,49.29,49.32,49.13,49.17,65800.0,29.766,29.7841,29.6694,29.6935,65800.0
2007-07-26 10:50:00,49.17,49.23,49.05,49.07,58400.0,29.6935,29.7297,29.621,29.6331,58400.0
2007-07-26 11:00:00,49.08,49.09,48.77,48.88,76000.0,29.6392,29.6452,29.4519,29.5184,76000.0
2007-07-26 11:10:00,48.88,48.94,48.56,48.63,121400.0,29.5184,29.5546,29.3251,29.3674,121400.0
2007-07-26 11:20:00,48.64,48.8,48.62,48.71,56800.0,29.3734,29.4701,29.3614,29.4157,56800.0
2007-07-26 11:30:00,48.71,48.75,48.58,48.73,144500.0,29.4157,29.4399,29.3372,29.4278,144500.0
2007-07-26 11:40:00,48.72,48.78,48.5,48.53,80800.0,29.4218,29.458,29.2889,29.307,80800.0
2007-07-26 11:50:00,48.54,48.9,48.52,48.88,157700.0,29.3131,29.5305,29.301,29.5184,157700.0
2007-07-26 12:00:00,48.87,48.91,48.73,48.78,74500.0,29.5123,29.5365,29.4278,29.458,74500.0
2007-07-26 12:10:00,48.78,48.83,48.67,48.83,106700.0,29.458,29.4882,29.3916,29.4882,106700.0
2007-07-26 12:20:00,48.83,48.83,48.69,48.69,136600.0,29.4882,29.4882,29.4036,29.4036,136600.0
2007-07-26 12:30:00,48.71,48.71,48.48,48.56,121300.0,29.4157,29.4157,29.2768,29.3251,121300.0
2007-07-26 12:40:00,48.56,48.59,48.4,48.56,82600.0,29.3251,29.3432,29.2285,29.3251,82600.0
2007-07-26 12:50:00,48.58,48.85,48.56,48.72,58700.0,29.3372,29.5003,29.3251,29.4218,58700.0
2007-07-26 13:00:00,48.72,48.74,48.5,48.5,64500.0,29.4218,29.4338,29.2889,29.2889,64500.0
2007-07-26 13:10:00,48.48,48.77,48.47,48.57,81000.0,29.2768,29.4519,29.2708,29.3312,81000.0
2007-07-26 13:20:00,48.56,48.58,48.34,48.42,96100.0,29.3251,29.3372,29.1923,29.2406,96100.0
2007-07-26 13:30:00,48.41,48.5,48.28,48.3,80300.0,29.2345,29.2889,29.156,29.1681,80300.0
2007-07-26 13:40:00,48.3,48.53,48.19,48.28,92600.0,29.1681,29.307,29.1017,29.156,92600.0
2007-07-26 13:50:00,48.28,48.35,48.06,48.09,76900.0,29.156,29.1983,29.0232,29.0413,76900.0
2007-07-26 14:00:00,48.11,48.22,48.02,48.12,130600.0,29.0534,29.1198,28.999,29.0594,130600.0
2007-07-26 14:10:00,48.1,48.13,47.86,47.97,155600.0,29.0473,29.0655,28.9024,28.9688,155600.0
2007-07-26 14:20:00,47.98,48.0,47.7,47.83,147900.0,28.9749,28.987,28.8058,28.8843,147900.0
2007-07-26 14:30:00,47.88,48.09,47.79,47.89,104800.0,28.9145,29.0413,28.8601,28.9205,104800.0
2007-07-26 14:40:00,47.89,47.94,47.6,47.6,116000.0,28.9205,28.9507,28.7454,28.7454,116000.0
2007-07-26 14:50:00,47.6,47.98,47.53,47.77,122700.0,28.7454,28.9749,28.7031,28.8481,122700.0
2007-07-26 15:00:00,47.79,48.06,47.76,47.91,134100.0,28.8601,29.0232,28.842,28.9326,134100.0
2007-07-26 15:10:00,47.9,48.21,47.84,48.17,125800.0,28.9266,29.1138,28.8903,29.0896,125800.0
2007-07-26 15:20:00,48.17,48.4,48.06,48.1,159200.0,29.0896,29.2285,29.0232,29.0473,159200.0
2007-07-26 15:30:00,48.09,48.2,47.93,48.03,143200.0,29.0413,29.1077,28.9447,29.0051,143200.0
2007-07-26 15:40:00,48.01,48.34,47.91,48.34,182600.0,28.993,29.1923,28.9326,29.1923,182600.0
2007-07-26 15:50:00,48.33,48.51,48.25,48.3,306100.0,29.1862,29.2949,29.1379,29.1681,306100.0
2007-07-27 09:30:00,48.5,48.5,47.86,47.99,148400.0,29.2889,29.2889,28.9024,28.9809,148400.0
2007-07-27 09:40:00,47.95,48.06,47.72,48.06,88600.0,28.9568,29.0232,28.8179,29.0232,88600.0
2007-07-27 09:50:00,48.04,48.15,47.96,48.07,73700.0,29.0111,29.0775,28.9628,29.0292,73700.0
2007-07-27 10:00:00,48.07,48.23,48.0,48.16,134300.0,29.0292,29.1258,28.987,29.0836,134300.0
2007-07-27 10:10:00,48.15,48.37,48.14,48.25,93000.0,29.0775,29.2104,29.0715,29.1379,93000.0
2007-07-27 10:20:00,48.25,48.35,48.15,48.16,110200.0,29.1379,29.1983,29.0775,29.0836,110200.0
2007-07-27 10:30:00,48.18,48.26,47.99,48.01,59000.0,29.0957,29.144,28.9809,28.993,59000.0
2007-07-27 10:40:00,48.01,48.12,47.96,48.02,50300.0,28.993,29.0594,28.9628,28.999,50300.0
2007-07-27 10:50:00,48.02,48.02,47.74,47.83,82000.0,28.999,28.999,28.8299,28.8843,82000.0
2007-07-27 11:00:00,47.85,48.16,47.82,48.11,135600.0,28.8964,29.0836,28.8782,29.0534,135600.0
2007-07-27 11:10:00,48.11,48.18,48.03,48.08,52200.0,29.0534,29.0957,29.0051,29.0353,52200.0
2007-07-27 11:20:00,48.09,48.11,47.87,47.94,65500.0,29.0413,29.0534,28.9084,28.9507,65500.0
2007-07-27 11:30:00,47.94,48.01,47.82,47.88,51000.0,28.9507,28.993,28.8782,28.9145,51000.0
2007-07-27 11:40:00,47.89,48.06,47.85,47.95,73800.0,28.9205,29.0232,28.8964,28.9568,73800.0
2007-07-27 11:50:00,47.94,47.95,47.73,47.79,74700.0,28.9507,28.9568,28.8239,28.8601,74700.0
2007-07-27 12:00:00,47.79,47.87,47.71,47.77,95100.0,28.8601,28.9084,28.8118,28.8481,95100.0
2007-07-27 12:10:00,47.77,47.86,47.64,47.83,69300.0,28.8481,28.9024,28.7695,28.8843,69300.0
2007-07-27 12:20:00,47.83,47.89,47.73,47.88,48700.0,28.8843,28.9205,28.8239,28.9145,48700.0
2007-07-27 12:30:00,47.88,47.89,47.61,47.77,44800.0,28.9145,28.9205,28.7514,28.8481,44800.0
2007-07-27 12:40:00,47.75,48.04,47.75,47.95,46500.0,28.836,29.0111,28.836,28.9568,46500.0
2007-07-27 12:50:00,47.93,48.03,47.76,47.86,54500.0,28.9447,29.0051,28.842,28.9024,54500.0
2007-07-27 13:00:00,47.86,48.12,47.81,48.03,65300.0,28.9024,29.0594,28.8722,29.0051,65300.0
2007-07-27 13:10:00,48.01,48.06,47.9,47.96,79200.0,28.993,29.0232,28.9266,28.9628,79200.0
2007-07-27 13:20:00,47.98,48.0,47.85,47.87,66700.0,28.9749,28.987,28.8964,28.9084,66700.0
2007-07-27 13:30:00,47.85,47.87,47.68,47.81,104100.0,28.8964,28.9084,28.7937,28.8722,104100.0
2007-07-27 13:40:00,47.82,47.93,47.8,47.92,99600.0,28.8782,28.9447,28.8662,28.9386,99600.0
2007-07-27 13:50:00,47.92,48.02,47.84,47.9,92800.0,28.9386,28.999,28.8903,28.9266,92800.0
2007-07-27 14:00:00,47.91,47.93,47.75,47.91,96200.0,28.9326,28.9447,28.836,28.9326,96200.0
2007-07-27 14:10:00,47.9,47.93,47.71,47.84,89000.0,28.9266,28.9447,28.8118,28.8903,89000.0
2007-07-27 14:20:00,47.81,47.89,47.6,47.64,83500.0,28.8722,28.9205,28.7454,28.7695,83500.0
2007-07-27 14:30:00,47.62,47.84,47.58,47.83,80900.0,28.7575,28.8903,28.7333,28.8843,80900.0
2007-07-27 14:40:00,47.81,47.97,47.79,47.85,118700.0,28.8722,28.9688,28.8601,28.8964,118700.0
2007-07-27 14:50:00,47.85,48.07,47.78,47.96,94900.0,28.8964,29.0292,28.8541,28.9628,94900.0
2007-07-27 15:00:00,47.94,47.96,47.81,47.85,150200.0,28.9507,28.9628,28.8722,28.8964,150200.0
2007-07-27 15:10:00,47.86,47.93,47.69,47.81,76800.0,28.9024,28.9447,28.7997,28.8722,76800.0
2007-07-27 15:20:00,47.79,47.84,47.67,47.76,79800.0,28.8601,28.8903,28.7877,28.842,79800.0
2007-07-27 15:30:00,47.75,47.82,47.6,47.66,108500.0,28.836,28.8782,28.7454,28.7816,108500.0
2007-07-27 15:40:00,47.66,47.7,47.39,47.41,152000.0,28.7816,28.8058,28.6186,28.6307,152000.0
2007-07-27 15:50:00,47.4,47.48,47.17,47.17,226600.0,28.6246,28.6729,28.4857,28.4857,226600.0
2007-07-30 09:30:00,47.07,47.46,46.94,47.14,178800.0,28.4253,28.6608,28.3468,28.4676,178800.0
2007-07-30 09:40:00,47.14,47.44,47.01,47.38,82700.0,28.4676,28.6488,28.3891,28.6125,82700.0
2007-07-30 09:50:00,47.36,47.65,47.23,47.57,74600.0,28.6005,28.7756,28.522,28.7273,74600.0
2007-07-30 10:00:00,47.55,47.81,47.55,47.71,116900.0,28.7152,28.8722,28.7152,28.8118,116900.0
2007-07-30 10:10:00,47.71,47.83,47.67,47.79,69000.0,28.8118,28.8843,28.7877,28.8601,69000.0
2007-07-30 10:20:00,47.79,47.86,47.71,47.82,52800.0,28.8601,28.9024,28.8118,28.8782,52800.0
2007-07-30 10:30:00,47.81,47.85,47.45,47.56,79100.0,28.8722,28.8964,28.6548,28.7212,79100.0
2007-07-30 10:40:00,47.56,47.65,47.47,47.65,78200.0,28.7212,28.7756,28.6669,28.7756,78200.0
2007-07-30 10:50:00,47.64,47.67,47.48,47.5,86700.0,28.7695,28.7877,28.6729,28.685,86700.0
2007-07-30 11:00:00,47.5,47.64,47.31,47.46,132200.0,28.685,28.7695,28.5703,28.6608,132200.0
2007-07-30 11:10:00,47.46,47.47,47.3,47.4,62100.0,28.6608,28.6669,28.5642,28.6246,62100.0
2007-07-30 11:20:00,47.39,47.45,47.28,47.37,92700.0,28.6186,28.6548,28.5521,28.6065,92700.0
2007-07-30 11:30:00,47.36,47.38,47.24,47.27,62100.0,28.6005,28.6125,28.528,28.5461,62100.0
2007-07-30 11:40:00,47.27,47.41,47.12,47.36,82500.0,28.5461,28.6307,28.4555,28.6005,82500.0
2007-07-30 11:50:00,47.36,47.42,47.28,47.28,86100.0,28.6005,28.6367,28.5521,28.5521,86100.0
2007-07-30 12:00:00,47.26,47.36,47.21,47.29,91600.0,28.5401,28.6005,28.5099,28.5582,91600.0
2007-07-30 12:10:00,47.3,47.34,47.24,47.27,71600.0,28.5642,28.5884,28.528,28.5461,71600.0
2007-07-30 12:20:00,47.26,47.31,47.18,47.27,73500.0,28.5401,28.5703,28.4918,28.5461,73500.0
2007-07-30 12:30:00,47.26,47.43,47.26,47.4,104600.0,28.5401,28.6427,28.5401,28.6246,104600.0
2007-07-30 12:40:00,47.41,47.45,47.29,47.33,93800.0,28.6307,28.6548,28.5582,28.5823,93800.0
2007-07-30 12:50:00,47.34,47.51,47.32,47.49,172200.0,28.5884,28.691,28.5763,28.679,172200.0
2007-07-30 13:00:00,47.49,47.7,47.46,47.69,49500.0,28.679,28.8058,28.6608,28.7997,49500.0
2007-07-30 13:10:00,47.7,47.7,47.5,47.5,49500.0,28.8058,28.8058,28.685,28.685,49500.0
2007-07-30 13:20:00,47.53,47.6,47.43,47.49,84500.0,28.7031,28.7454,28.6427,28.679,84500.0
2007-07-30 13:30:00,47.49,47.5,47.34,47.42,40000.0,28.679,28.685,28.5884,28.6367,40000.0
2007-07-30 13:40:00,47.43,47.74,47.43,47.74,42400.0,28.6427,28.8299,28.6427,28.8299,42400.0
2007-07-30 13:50:00,47.74,47.79,47.68,47.75,44200.0,28.8299,28.8601,28.7937,28.836,44200.0
2007-07-30 14:00:00,47.74,47.85,47.72,47.81,48600.0,28.8299,28.8964,28.8179,28.8722,48600.0
2007-07-30 14:10:00,47.8,47.82,47.64,47.69,158100.0,28.8662,28.8782,28.7695,28.7997,158100.0
2007-07-30 14:20:00,47.71,47.76,47.67,47.7,74700.0,28.8118,28.842,28.7877,28.8058,74700.0
2007-07-30 14:30:00,47.7,47.76,47.66,47.76,58200.0,28.8058,28.842,28.7816,28.842,58200.0
2007-07-30 14:40:00,47.75,47.85,47.73,47.8,39700.0,28.836,28.8964,28.8239,28.8662,39700.0
2007-07-30 14:50:00,47.78,47.8,47.7,47.75,167200.0,28.8541,28.8662,28.8058,28.836,167200.0
2007-07-30 15:00:00,47.75,47.98,47.7,47.89,143600.0,28.836,28.9749,28.8058,28.9205,143600.0
2007-07-30 15:10:00,47.89,47.95,47.81,47.84,141900.0,28.9205,28.9568,28.8722,28.8903,141900.0
2007-07-30 15:20:00,47.85,47.94,47.84,47.86,164600.0,28.8964,28.9507,28.8903,28.9024,164600.0
2007-07-30 15:30:00,47.85,47.92,47.83,47.91,55600.0,28.8964,28.9386,28.8843,28.9326,55600.0
2007-07-30 15:40:00,47.91,48.01,47.79,47.81,148500.0,28.9326,28.993,28.8601,28.8722,148500.0
2007-07-30 15:50:00,47.81,47.88,47.7,47.85,174100.0,28.8722,28.9145,28.8058,28.8964,174100.0
2007-07-31 09:30:00,47.69,49.24,47.11,48.12,223100.0,28.7997,29.7358,28.4495,29.0594,223100.0
2007-07-31 09:40:00,48.12,48.21,47.89,47.97,82700.0,29.0594,29.1138,28.9205,28.9688,82700.0
2007-07-31 09:50:00,47.95,48.0,47.79,47.94,136800.0,28.9568,28.987,28.8601,28.9507,136800.0
2007-07-31 10:00:00,47.94,48.25,47.94,48.1,155400.0,28.9507,29.1379,28.9507,29.0473,155400.0
2007-07-31 10:10:00,48.1,48.2,47.88,47.93,146600.0,29.0473,29.1077,28.9145,28.9447,146600.0
2007-07-31 10:20:00,47.92,48.02,47.71,47.71,69000.0,28.9386,28.999,28.8118,28.8118,69000.0
2007-07-31 10:30:00,47.68,47.78,47.66,47.71,61500.0,28.7937,28.8541,28.7816,28.8118,61500.0
2007-07-31 10:40:00,47.68,47.72,47.47,47.55,113200.0,28.7937,28.8179,28.6669,28.7152,113200.0
2007-07-31 10:50:00,47.55,48.15,47.44,47.72,138100.0,28.7152,29.0775,28.6488,28.8179,138100.0
2007-07-31 11:00:00,47.68,47.84,47.66,47.83,40500.0,28.7937,28.8903,28.7816,28.8843,40500.0
2007-07-31 11:10:00,47.83,47.87,47.65,47.66,87800.0,28.8843,28.9084,28.7756,28.7816,87800.0
2007-07-31 11:20:00,47.66,47.79,47.63,47.78,127800.0,28.7816,28.8601,28.7635,28.8541,127800.0
2007-07-31 11:30:00,47.75,47.86,47.72,47.73,67300.0,28.836,28.9024,28.8179,28.8239,67300.0
2007-07-31 11:40:00,47.75,47.79,47.65,47.75,127400.0,28.836,28.8601,28.7756,28.836,127400.0
2007-07-31 11:50:00,47.75,47.84,47.73,47.82,58600.0,28.836,28.8903,28.8239,28.8782,58600.0
2007-07-31 12:00:00,47.82,47.93,47.81,47.88,38500.0,28.8782,28.9447,28.8722,28.9145,38500.0
2007-07-31 12:10:00,47.89,47.94,47.85,47.9,82500.0,28.9205,28.9507,28.8964,28.9266,82500.0
2007-07-31 12:20:00,47.9,47.96,47.85,47.89,58900.0,28.9266,28.9628,28.8964,28.9205,58900.0
2007-07-31 12:30:00,47.89,47.92,47.79,47.8,46600.0,28.9205,28.9386,28.8601,28.8662,46600.0
2007-07-31 12:40:00,47.81,47.89,47.8,47.88,26600.0,28.8722,28.9205,28.8662,28.9145,26600.0
2007-07-31 12:50:00,47.89,47.89,47.84,47.86,22800.0,28.9205,28.9205,28.8903,28.9024,22800.0
2007-07-31 13:00:00,47.87,47.92,47.79,47.88,38200.0,28.9084,28.9386,28.8601,28.9145,38200.0
2007-07-31 13:10:00,47.88,48.04,47.87,47.99,43200.0,28.9145,29.0111,28.9084,28.9809,43200.0
2007-07-31 13:20:00,47.98,48.03,47.87,47.88,27800.0,28.9749,29.0051,28.9084,28.9145,27800.0
2007-07-31 13:30:00,47.88,47.99,47.87,47.94,31300.0,28.9145,28.9809,28.9084,28.9507,31300.0
2007-07-31 13:40:00,47.93,47.94,47.81,47.85,50200.0,28.9447,28.9507,28.8722,28.8964,50200.0
2007-07-31 13:50:00,47.85,47.86,47.71,47.82,40600.0,28.8964,28.9024,28.8118,28.8782,40600.0
2007-07-31 14:00:00,47.82,47.87,47.81,47.82,48300.0,28.8782,28.9084,28.8722,28.8782,48300.0
2007-07-31 14:10:00,47.82,47.94,47.81,47.94,45900.0,28.8782,28.9507,28.8722,28.9507,45900.0
2007-07-31 14:20:00,47.93,47.96,47.78,47.8,69800.0,28.9447,28.9628,28.8541,28.8662,69800.0
2007-07-31 14:30:00,47.79,47.8,47.6,47.63,134700.0,28.8601,28.8662,28.7454,28.7635,134700.0
2007-07-31 14:40:00,47.63,47.77,47.6,47.76,130500.0,28.7635,28.8481,28.7454,28.842,130500.0
2007-07-31 14:50:00,47.78,47.78,47.55,47.66,113000.0,28.8541,28.8541,28.7152,28.7816,113000.0
2007-07-31 15:00:00,47.69,47.8,47.68,47.75,95400.0,28.7997,28.8662,28.7937,28.836,95400.0
2007-07-31 15:10:00,47.73,47.81,47.72,47.81,138400.0,28.8239,28.8722,28.8179,28.8722,138400.0
2007-07-31 15:20:00,47.8,47.94,47.76,47.76,101500.0,28.8662,28.9507,28.842,28.842,101500.0
2007-07-31 15:30:00,47.78,47.86,47.47,47.47,124800.0,28.8541,28.9024,28.6669,28.6669,124800.0
2007-07-31 15:40:00,47.49,47.52,47.16,47.25,197200.0,28.679,28.6971,28.4797,28.534,197200.0
2007-07-31 15:50:00,47.27,47.35,46.99,47.0,245800.0,28.5461,28.5944,28.377,28.3831,245800.0
2007-08-01 09:30:00,46.99,47.26,46.86,47.14,138200.0,28.377,28.5401,28.2985,28.4676,138200.0
2007-08-01 09:40:00,47.15,47.15,46.88,47.01,87400.0,28.4736,28.4736,28.3106,28.3891,87400.0
2007-08-01 09:50:00,47.04,47.16,46.87,47.12,119400.0,28.4072,28.4797,28.3045,28.4555,119400.0
2007-08-01 10:00:00,47.14,47.45,47.01,47.05,112300.0,28.4676,28.6548,28.3891,28.4133,112300.0
2007-08-01 10:10:00,47.05,47.51,47.05,47.48,77700.0,28.4133,28.691,28.4133,28.6729,77700.0
2007-08-01 10:20:00,47.43,47.53,47.27,47.29,76700.0,28.6427,28.7031,28.5461,28.5582,76700.0
2007-08-01 10:30:00,47.3,47.36,47.0,47.15,87700.0,28.5642,28.6005,28.3831,28.4736,87700.0
2007-08-01 10:40:00,47.16,47.25,46.96,47.12,111500.0,28.4797,28.534,28.3589,28.4555,111500.0
2007-08-01 10:50:00,47.1,47.2,46.9,46.95,105300.0,28.4434,28.5038,28.3227,28.3529,105300.0
2007-08-01 11:00:00,46.95,47.16,46.88,47.06,131800.0,28.3529,28.4797,28.3106,28.4193,131800.0
2007-08-01 11:10:00,47.08,47.23,46.99,47.14,111700.0,28.4314,28.522,28.377,28.4676,111700.0
2007-08-01 11:20:00,47.14,47.16,46.88,46.92,74300.0,28.4676,28.4797,28.3106,28.3347,74300.0
2007-08-01 11:30:00,46.94,47.18,46.94,47.09,97200.0,28.3468,28.4918,28.3468,28.4374,97200.0
2007-08-01 11:40:00,47.11,47.14,46.96,47.0,101800.0,28.4495,28.4676,28.3589,28.3831,101800.0
2007-08-01 11:50:00,47.01,47.34,46.94,47.31,118300.0,28.3891,28.5884,28.3468,28.5703,118300.0
2007-08-01 12:00:00,47.3,47.4,47.22,47.4,96600.0,28.5642,28.6246,28.5159,28.6246,96600.0
2007-08-01 12:10:00,47.4,47.64,47.37,47.55,89000.0,28.6246,28.7695,28.6065,28.7152,89000.0
2007-08-01 12:20:00,47.56,47.56,47.38,47.52,62100.0,28.7212,28.7212,28.6125,28.6971,62100.0
2007-08-01 12:30:00,47.52,47.62,47.5,47.52,43800.0,28.6971,28.7575,28.685,28.6971,43800.0
2007-08-01 12:40:00,47.53,47.53,47.42,47.43,41300.0,28.7031,28.7031,28.6367,28.6427,41300.0
2007-08-01 12:50:00,47.45,47.45,47.21,47.36,54300.0,28.6548,28.6548,28.5099,28.6005,54300.0
2007-08-01 13:00:00,47.37,47.39,47.16,47.21,44900.0,28.6065,28.6186,28.4797,28.5099,44900.0
2007-08-01 13:10:00,47.21,47.27,47.1,47.18,38600.0,28.5099,28.5461,28.4434,28.4918,38600.0
2007-08-01 13:20:00,47.17,47.25,47.02,47.16,55400.0,28.4857,28.534,28.3951,28.4797,55400.0
2007-08-01 13:30:00,47.15,47.28,47.12,47.14,53800.0,28.4736,28.5521,28.4555,28.4676,53800.0
2007-08-01 13:40:00,47.12,47.32,47.03,47.09,77000.0,28.4555,28.5763,28.4012,28.4374,77000.0
2007-08-01 13:50:00,47.09,47.21,47.06,47.18,55300.0,28.4374,28.5099,28.4193,28.4918,55300.0
2007-08-01 14:00:00,47.16,47.31,47.08,47.2,62800.0,28.4797,28.5703,28.4314,28.5038,62800.0
2007-08-01 14:10:00,47.22,47.24,47.01,47.06,76000.0,28.5159,28.528,28.3891,28.4193,76000.0
2007-08-01 14:20:00,47.09,47.17,47.03,47.08,48500.0,28.4374,28.4857,28.4012,28.4314,48500.0
2007-08-01 14:30:00,47.11,47.21,47.0,47.02,72100.0,28.4495,28.5099,28.3831,28.3951,72100.0
2007-08-01 14:40:00,47.02,47.11,46.9,47.02,116900.0,28.3951,28.4495,28.3227,28.3951,116900.0
2007-08-01 14:50:00,47.0,47.07,46.81,47.01,130400.0,28.3831,28.4253,28.2683,28.3891,130400.0
2007-08-01 15:00:00,47.01,47.11,46.87,46.94,116600.0,28.3891,28.4495,28.3045,28.3468,116600.0
2007-08-01 15:10:00,46.93,47.1,46.85,46.96,83400.0,28.3408,28.4434,28.2925,28.3589,83400.0
2007-08-01 15:20:00,46.97,47.18,46.87,47.1,87900.0,28.3649,28.4918,28.3045,28.4434,87900.0
2007-08-01 15:30:00,47.09,47.33,47.02,47.33,130400.0,28.4374,28.5823,28.3951,28.5823,130400.0
2007-08-01 15:40:00,47.34,47.57,47.24,47.5,152300.0,28.5884,28.7273,28.528,28.685,152300.0
2007-08-01 15:50:00,47.52,47.99,47.5,47.87,202300.0,28.6971,28.9809,28.685,28.9084,202300.0
2007-08-02 09:30:00,48.71,48.71,47.81,48.03,88100.0,29.4157,29.4157,28.8722,29.0051,88100.0
2007-08-02 09:40:00,48.01,48.2,47.95,48.14,236100.0,28.993,29.1077,28.9568,29.0715,236100.0
2007-08-02 09:50:00,48.14,48.2,47.87,48.03,193700.0,29.0715,29.1077,28.9084,29.0051,193700.0
2007-08-02 10:00:00,48.01,48.14,47.95,48.02,161900.0,28.993,29.0715,28.9568,28.999,161900.0
2007-08-02 10:10:00,48.03,48.17,47.96,48.03,106300.0,29.0051,29.0896,28.9628,29.0051,106300.0
2007-08-02 10:20:00,48.03,48.14,48.0,48.13,91300.0,29.0051,29.0715,28.987,29.0655,91300.0
2007-08-02 10:30:00,48.13,48.17,48.01,48.13,111800.0,29.0655,29.0896,28.993,29.0655,111800.0
2007-08-02 10:40:00,48.11,48.15,47.91,47.99,61400.0,29.0534,29.0775,28.9326,28.9809,61400.0
2007-08-02 10:50:00,47.98,48.04,47.87,47.9,64600.0,28.9749,29.0111,28.9084,28.9266,64600.0
2007-08-02 11:00:00,47.93,47.94,47.81,47.82,68500.0,28.9447,28.9507,28.8722,28.8782,68500.0
2007-08-02 11:10:00,47.81,47.85,47.74,47.8,55800.0,28.8722,28.8964,28.8299,28.8662,55800.0
2007-08-02 11:20:00,47.8,47.89,47.73,47.89,54500.0,28.8662,28.9205,28.8239,28.9205,54500.0
2007-08-02 11:30:00,47.88,47.91,47.71,47.72,45600.0,28.9145,28.9326,28.8118,28.8179,45600.0
2007-08-02 11:40:00,47.72,47.73,47.57,47.61,97200.0,28.8179,28.8239,28.7273,28.7514,97200.0
2007-08-02 11:50:00,47.6,47.86,47.59,47.86,87600.0,28.7454,28.9024,28.7394,28.9024,87600.0
2007-08-02 12:00:00,47.87,47.87,47.73,47.8,33100.0,28.9084,28.9084,28.8239,28.8662,33100.0
2007-08-02 12:10:00,47.81,47.91,47.76,47.77,41800.0,28.8722,28.9326,28.842,28.8481,41800.0
2007-08-02 12:20:00,47.78,47.81,47.7,47.75,33000.0,28.8541,28.8722,28.8058,28.836,33000.0
2007-08-02 12:30:00,47.74,47.82,47.66,47.8,39200.0,28.8299,28.8782,28.7816,28.8662,39200.0
2007-08-02 12:40:00,47.8,47.85,47.78,47.8,45000.0,28.8662,28.8964,28.8541,28.8662,45000.0
2007-08-02 12:50:00,47.8,47.89,47.78,47.85,57700.0,28.8662,28.9205,28.8541,28.8964,57700.0
2007-08-02 13:00:00,47.85,47.88,47.68,47.78,79900.0,28.8964,28.9145,28.7937,28.8541,79900.0
2007-08-02 13:10:00,47.79,47.82,47.63,47.74,51900.0,28.8601,28.8782,28.7635,28.8299,51900.0
2007-08-02 13:20:00,47.75,47.75,47.58,47.62,50400.0,28.836,28.836,28.7333,28.7575,50400.0
2007-08-02 13:30:00,47.62,47.8,47.62,47.74,65400.0,28.7575,28.8662,28.7575,28.8299,65400.0
2007-08-02 13:40:00,47.73,47.77,47.58,47.59,57200.0,28.8239,28.8481,28.7333,28.7394,57200.0
2007-08-02 13:50:00,47.58,47.67,47.56,47.57,64700.0,28.7333,28.7877,28.7212,28.7273,64700.0
2007-08-02 14:00:00,47.57,47.67,47.54,47.62,98800.0,28.7273,28.7877,28.7092,28.7575,98800.0
2007-08-02 14:10:00,47.62,47.63,47.5,47.52,60400.0,28.7575,28.7635,28.685,28.6971,60400.0
2007-08-02 14:20:00,47.53,47.57,47.42,47.44,78600.0,28.7031,28.7273,28.6367,28.6488,78600.0
2007-08-02 14:30:00,47.44,47.53,47.26,47.27,105000.0,28.6488,28.7031,28.5401,28.5461,105000.0
2007-08-02 14:40:00,47.27,47.39,47.25,47.35,82400.0,28.5461,28.6186,28.534,28.5944,82400.0
2007-08-02 14:50:00,47.35,47.37,47.23,47.32,115800.0,28.5944,28.6065,28.522,28.5763,115800.0
2007-08-02 15:00:00,47.33,47.45,47.24,47.44,127600.0,28.5823,28.6548,28.528,28.6488,127600.0
2007-08-02 15:10:00,47.44,47.45,47.29,47.32,148000.0,28.6488,28.6548,28.5582,28.5763,148000.0
2007-08-02 15:20:00,47.32,47.75,47.32,47.72,122500.0,28.5763,28.836,28.5763,28.8179,122500.0
2007-08-02 15:30:00,47.71,47.77,47.61,47.68,164100.0,28.8118,28.8481,28.7514,28.7937,164100.0
2007-08-02 15:40:00,47.67,47.68,47.5,47.62,125400.0,28.7877,28.7937,28.685,28.7575,125400.0
2007-08-02 15:50:00,47.63,47.68,47.51,47.53,178100.0,28.7635,28.7937,28.691,28.7031,178100.0
2007-08-03 09:30:00,47.51,47.94,47.34,47.74,117300.0,28.691,28.9507,28.5884,28.8299,117300.0
2007-08-03 09:40:00,47.75,47.87,47.53,47.54,82800.0,28.836,28.9084,28.7031,28.7092,82800.0
2007-08-03 09:50:00,47.53,47.65,47.39,47.47,99100.0,28.7031,28.7756,28.6186,28.6669,99100.0
2007-08-03 10:00:00,47.47,47.47,47.14,47.26,127500.0,28.6669,28.6669,28.4676,28.5401,127500.0
2007-08-03 10:10:00,47.27,47.42,47.25,47.34,56800.0,28.5461,28.6367,28.534,28.5884,56800.0
2007-08-03 10:20:00,47.35,47.57,47.25,47.47,46200.0,28.5944,28.7273,28.534,28.6669,46200.0
2007-08-03 10:30:00,47.49,47.6,47.35,47.39,64700.0,28.679,28.7454,28.5944,28.6186,64700.0
2007-08-03 10:40:00,47.39,47.49,47.3,47.48,70100.0,28.6186,28.679,28.5642,28.6729,70100.0
2007-08-03 10:50:00,47.49,47.59,47.45,47.48,124700.0,28.679,28.7394,28.6548,28.6729,124700.0
2007-08-03 11:00:00,47.47,47.71,47.47,47.6,138400.0,28.6669,28.8118,28.6669,28.7454,138400.0
2007-08-03 11:10:00,47.61,47.8,47.6,47.66,102300.0,28.7514,28.8662,28.7454,28.7816,102300.0
2007-08-03 11:20:00,47.67,47.71,47.38,47.55,63100.0,28.7877,28.8118,28.6125,28.7152,63100.0
2007-08-03 11:30:00,47.54,47.62,47.46,47.62,60300.0,28.7092,28.7575,28.6608,28.7575,60300.0
2007-08-03 11:40:00,47.61,47.82,47.59,47.71,61200.0,28.7514,28.8782,28.7394,28.8118,61200.0
2007-08-03 11:50:00,47.73,47.73,47.61,47.67,64500.0,28.8239,28.8239,28.7514,28.7877,64500.0
2007-08-03 12:00:00,47.66,47.69,47.53,47.65,38700.0,28.7816,28.7997,28.7031,28.7756,38700.0
2007-08-03 12:10:00,47.67,47.77,47.59,47.6,95000.0,28.7877,28.8481,28.7394,28.7454,95000.0
2007-08-03 12:20:00,47.6,47.61,47.4,47.4,58500.0,28.7454,28.7514,28.6246,28.6246,58500.0
2007-08-03 12:30:00,47.4,47.47,47.36,47.47,54600.0,28.6246,28.6669,28.6005,28.6669,54600.0
2007-08-03 12:40:00,47.46,47.47,47.28,47.31,56700.0,28.6608,28.6669,28.5521,28.5703,56700.0
2007-08-03 12:50:00,47.33,47.37,47.24,47.28,34200.0,28.5823,28.6065,28.528,28.5521,34200.0
2007-08-03 13:00:00,47.29,47.3,47.19,47.26,38500.0,28.5582,28.5642,28.4978,28.5401,38500.0
2007-08-03 13:10:00,47.26,47.37,47.23,47.31,47100.0,28.5401,28.6065,28.522,28.5703,47100.0
2007-08-03 13:20:00,47.31,47.36,47.29,47.35,26900.0,28.5703,28.6005,28.5582,28.5944,26900.0
2007-08-03 13:30:00,47.32,47.41,47.26,47.29,69800.0,28.5763,28.6307,28.5401,28.5582,69800.0
2007-08-03 13:40:00,47.29,47.36,47.22,47.34,51300.0,28.5582,28.6005,28.5159,28.5884,51300.0
2007-08-03 13:50:00,47.36,47.55,47.36,47.47,38600.0,28.6005,28.7152,28.6005,28.6669,38600.0
2007-08-03 14:00:00,47.48,47.64,47.48,47.48,49100.0,28.6729,28.7695,28.6729,28.6729,49100.0
2007-08-03 14:10:00,47.5,47.5,47.25,47.37,67700.0,28.685,28.685,28.534,28.6065,67700.0
2007-08-03 14:20:00,47.36,47.37,47.06,47.06,78200.0,28.6005,28.6065,28.4193,28.4193,78200.0
2007-08-03 14:30:00,47.09,47.28,47.07,47.11,53000.0,28.4374,28.5521,28.4253,28.4495,53000.0
2007-08-03 14:40:00,47.1,47.22,47.03,47.04,55300.0,28.4434,28.5159,28.4012,28.4072,55300.0
2007-08-03 14:50:00,47.03,47.35,47.03,47.18,99100.0,28.4012,28.5944,28.4012,28.4918,99100.0
2007-08-03 15:00:00,47.18,47.24,47.02,47.02,91900.0,28.4918,28.528,28.3951,28.3951,91900.0
2007-08-03 15:10:00,47.01,47.2,47.0,47.05,82500.0,28.3891,28.5038,28.3831,28.4133,82500.0
2007-08-03 15:20:00,47.05,47.12,46.84,46.84,128100.0,28.4133,28.4555,28.2864,28.2864,128100.0
2007-08-03 15:30:00,46.82,47.14,46.81,47.04,167900.0,28.2744,28.4676,28.2683,28.4072,167900.0
2007-08-03 15:40:00,47.06,47.1,46.9,46.92,133400.0,28.4193,28.4434,28.3227,28.3347,133400.0
2007-08-03 15:50:00,46.92,46.96,46.5,46.56,233500.0,28.3347,28.3589,28.0811,28.1173,233500.0
2007-08-06 09:30:00,47.39,47.39,46.69,47.22,90400.0,28.6186,28.6186,28.1958,28.5159,90400.0
2007-08-06 09:40:00,47.22,47.32,47.08,47.14,112700.0,28.5159,28.5763,28.4314,28.4676,112700.0
2007-08-06 09:50:00,47.14,47.54,47.0,47.53,186300.0,28.4676,28.7092,28.3831,28.7031,186300.0
2007-08-06 10:00:00,47.49,47.54,47.0,47.2,98900.0,28.679,28.7092,28.3831,28.5038,98900.0
2007-08-06 10:10:00,47.2,47.26,46.95,47.09,102000.0,28.5038,28.5401,28.3529,28.4374,102000.0
2007-08-06 10:20:00,47.09,47.23,46.96,47.14,152600.0,28.4374,28.522,28.3589,28.4676,152600.0
2007-08-06 10:30:00,47.12,47.51,47.07,47.47,140300.0,28.4555,28.691,28.4253,28.6669,140300.0
2007-08-06 10:40:00,47.47,47.48,47.17,47.19,93600.0,28.6669,28.6729,28.4857,28.4978,93600.0
2007-08-06 10:50:00,47.2,47.23,46.94,47.05,80100.0,28.5038,28.522,28.3468,28.4133,80100.0
2007-08-06 11:00:00,47.08,47.21,46.99,47.13,74500.0,28.4314,28.5099,28.377,28.4616,74500.0
2007-08-06 11:10:00,47.14,47.58,47.08,47.45,70200.0,28.4676,28.7333,28.4314,28.6548,70200.0
2007-08-06 11:20:00,47.46,47.6,47.38,47.51,53100.0,28.6608,28.7454,28.6125,28.691,53100.0
2007-08-06 11:30:00,47.53,47.56,47.41,47.43,46200.0,28.7031,28.7212,28.6307,28.6427,46200.0
2007-08-06 11:40:00,47.41,47.6,47.36,47.56,54800.0,28.6307,28.7454,28.6005,28.7212,54800.0
2007-08-06 11:50:00,47.57,47.67,47.49,47.5,71000.0,28.7273,28.7877,28.679,28.685,71000.0
2007-08-06 12:00:00,47.52,47.56,47.43,47.48,78100.0,28.6971,28.7212,28.6427,28.6729,78100.0
2007-08-06 12:10:00,47.47,47.52,47.37,47.39,46300.0,28.6669,28.6971,28.6065,28.6186,46300.0
2007-08-06 12:20:00,47.39,47.46,47.38,47.45,42200.0,28.6186,28.6608,28.6125,28.6548,42200.0
2007-08-06 12:30:00,47.42,47.83,47.42,47.77,114900.0,28.6367,28.8843,28.6367,28.8481,114900.0
2007-08-06 12:40:00,47.78,47.82,47.71,47.77,50800.0,28.8541,28.8782,28.8118,28.8481,50800.0
2007-08-06 12:50:00,47.74,47.8,47.74,47.78,47700.0,28.8299,28.8662,28.8299,28.8541,47700.0
2007-08-06 13:00:00,47.77,47.8,47.51,47.52,54100.0,28.8481,28.8662,28.691,28.6971,54100.0
2007-08-06 13:10:00,47.56,47.56,47.38,47.46,37800.0,28.7212,28.7212,28.6125,28.6608,37800.0
2007-08-06 13:20:00,47.45,47.47,47.37,47.43,38000.0,28.6548,28.6669,28.6065,28.6427,38000.0
2007-08-06 13:30:00,47.42,47.45,47.22,47.28,35700.0,28.6367,28.6548,28.5159,28.5521,35700.0
2007-08-06 13:40:00,47.28,47.3,47.13,47.19,24100.0,28.5521,28.5642,28.4616,28.4978,24100.0
2007-08-06 13:50:00,47.16,47.26,47.08,47.11,35100.0,28.4797,28.5401,28.4314,28.4495,35100.0
2007-08-06 14:00:00,47.09,47.34,47.07,47.32,50500.0,28.4374,28.5884,28.4253,28.5763,50500.0
2007-08-06 14:10:00,47.34,47.45,47.21,47.43,85400.0,28.5884,28.6548,28.5099,28.6427,85400.0
2007-08-06 14:20:00,47.44,47.48,47.22,47.26,49100.0,28.6488,28.6729,28.5159,28.5401,49100.0
2007-08-06 14:30:00,47.32,47.51,47.27,47.51,51300.0,28.5763,28.691,28.5461,28.691,51300.0
2007-08-06 14:40:00,47.5,47.82,47.5,47.75,88200.0,28.685,28.8782,28.685,28.836,88200.0
2007-08-06 14:50:00,47.74,47.87,47.53,47.62,102300.0,28.8299,28.9084,28.7031,28.7575,102300.0
2007-08-06 15:00:00,47.62,47.84,47.54,47.78,80200.0,28.7575,28.8903,28.7092,28.8541,80200.0
2007-08-06 15:10:00,47.79,47.81,47.55,47.56,74800.0,28.8601,28.8722,28.7152,28.7212,74800.0
2007-08-06 15:20:00,47.56,47.65,47.52,47.6,115500.0,28.7212,28.7756,28.6971,28.7454,115500.0
2007-08-06 15:30:00,47.6,47.63,47.38,47.39,115800.0,28.7454,28.7635,28.6125,28.6186,115800.0
2007-08-06 15:40:00,47.39,47.8,47.39,47.67,174300.0,28.6186,28.8662,28.6186,28.7877,174300.0
2007-08-06 15:50:00,47.7,48.16,47.69,48.03,205700.0,28.8058,29.0836,28.7997,29.0051,205700.0
2007-08-07 09:30:00,47.17,48.14,47.0,47.86,130500.0,28.4857,29.0715,28.3831,28.9024,130500.0
2007-08-07 09:40:00,47.82,47.92,47.56,47.83,93000.0,28.8782,28.9386,28.7212,28.8843,93000.0
2007-08-07 09:50:00,47.82,47.92,47.73,47.87,65500.0,28.8782,28.9386,28.8239,28.9084,65500.0
2007-08-07 10:00:00,47.87,48.0,47.8,47.88,76900.0,28.9084,28.987,28.8662,28.9145,76900.0
2007-08-07 10:10:00,47.88,47.92,47.57,47.62,87200.0,28.9145,28.9386,28.7273,28.7575,87200.0
2007-08-07 10:20:00,47.62,47.71,47.58,47.69,116100.0,28.7575,28.8118,28.7333,28.7997,116100.0
2007-08-07 10:30:00,47.69,47.75,47.64,47.65,58800.0,28.7997,28.836,28.7695,28.7756,58800.0
2007-08-07 10:40:00,47.65,47.77,47.64,47.74,56300.0,28.7756,28.8481,28.7695,28.8299,56300.0
2007-08-07 10:50:00,47.73,47.89,47.72,47.87,78000.0,28.8239,28.9205,28.8179,28.9084,78000.0
2007-08-07 11:00:00,47.87,48.02,47.82,47.84,81900.0,28.9084,28.999,28.8782,28.8903,81900.0
2007-08-07 11:10:00,47.83,47.88,47.77,47.83,74700.0,28.8843,28.9145,28.8481,28.8843,74700.0
2007-08-07 11:20:00,47.84,47.88,47.74,47.8,74800.0,28.8903,28.9145,28.8299,28.8662,74800.0
2007-08-07 11:30:00,47.8,47.88,47.69,47.75,173900.0,28.8662,28.9145,28.7997,28.836,173900.0
2007-08-07 11:40:00,47.75,47.89,47.75,47.84,128900.0,28.836,28.9205,28.836,28.8903,128900.0
2007-08-07 11:50:00,47.82,47.83,47.69,47.74,89900.0,28.8782,28.8843,28.7997,28.8299,89900.0
2007-08-07 12:00:00,47.74,47.81,47.66,47.73,83600.0,28.8299,28.8722,28.7816,28.8239,83600.0
2007-08-07 12:10:00,47.73,47.75,47.63,47.63,59600.0,28.8239,28.836,28.7635,28.7635,59600.0
2007-08-07 12:20:00,47.64,47.68,47.55,47.68,76500.0,28.7695,28.7937,28.7152,28.7937,76500.0
2007-08-07 12:30:00,47.68,47.79,47.68,47.75,91700.0,28.7937,28.8601,28.7937,28.836,91700.0
2007-08-07 12:40:00,47.75,47.78,47.61,47.66,64400.0,28.836,28.8541,28.7514,28.7816,64400.0
2007-08-07 12:50:00,47.67,47.74,47.62,47.66,52300.0,28.7877,28.8299,28.7575,28.7816,52300.0
2007-08-07 13:00:00,47.65,47.74,47.6,47.74,71500.0,28.7756,28.8299,28.7454,28.8299,71500.0
2007-08-07 13:10:00,47.74,47.81,47.69,47.76,76800.0,28.8299,28.8722,28.7997,28.842,76800.0
2007-08-07 13:20:00,47.79,47.88,47.69,47.83,87800.0,28.8601,28.9145,28.7997,28.8843,87800.0
2007-08-07 13:30:00,47.82,47.87,47.78,47.82,49200.0,28.8782,28.9084,28.8541,28.8782,49200.0
2007-08-07 13:40:00,47.82,48.11,47.81,48.1,67000.0,28.8782,29.0534,28.8722,29.0473,67000.0
2007-08-07 13:50:00,48.1,48.24,48.08,48.24,137700.0,29.0473,29.1319,29.0353,29.1319,137700.0
2007-08-07 14:00:00,48.24,48.34,48.15,48.18,82200.0,29.1319,29.1923,29.0775,29.0957,82200.0
2007-08-07 14:10:00,48.17,48.36,47.84,47.96,250000.0,29.0896,29.2044,28.8903,28.9628,250000.0
2007-08-07 14:20:00,47.94,48.07,47.59,47.61,186100.0,28.9507,29.0292,28.7394,28.7514,186100.0
2007-08-07 14:30:00,47.6,47.92,47.54,47.92,217900.0,28.7454,28.9386,28.7092,28.9386,217900.0
2007-08-07 14:40:00,47.93,48.14,47.83,47.95,134700.0,28.9447,29.0715,28.8843,28.9568,134700.0
2007-08-07 14:50:00,47.95,48.19,47.84,48.18,189500.0,28.9568,29.1017,28.8903,29.0957,189500.0
2007-08-07 15:00:00,48.16,48.6,48.14,48.15,178500.0,29.0836,29.3493,29.0715,29.0775,178500.0
2007-08-07 15:10:00,48.15,48.33,48.03,48.14,160000.0,29.0775,29.1862,29.0051,29.0715,160000.0
2007-08-07 15:20:00,48.14,48.28,48.01,48.19,101100.0,29.0715,29.156,28.993,29.1017,101100.0
2007-08-07 15:30:00,48.2,48.74,48.2,48.63,120900.0,29.1077,29.4338,29.1077,29.3674,120900.0
2007-08-07 15:40:00,48.63,48.66,48.22,48.23,179000.0,29.3674,29.3855,29.1198,29.1258,179000.0
2007-08-07 15:50:00,48.21,48.47,48.02,48.32,231100.0,29.1138,29.2708,28.999,29.1802,231100.0
2007-08-08 09:30:00,48.77,49.01,48.5,48.96,116900.0,29.4519,29.5969,29.2889,29.5667,116900.0
2007-08-08 09:40:00,48.96,49.07,48.9,48.96,89100.0,29.5667,29.6331,29.5305,29.5667,89100.0
2007-08-08 09:50:00,48.94,48.98,48.71,48.74,98200.0,29.5546,29.5788,29.4157,29.4338,98200.0
2007-08-08 10:00:00,48.73,48.78,48.64,48.71,104200.0,29.4278,29.458,29.3734,29.4157,104200.0
2007-08-08 10:10:00,48.7,48.73,48.49,48.54,112800.0,29.4097,29.4278,29.2829,29.3131,112800.0
2007-08-08 10:20:00,48.52,48.65,48.5,48.57,55800.0,29.301,29.3795,29.2889,29.3312,55800.0
2007-08-08 10:30:00,48.59,48.7,48.53,48.67,65300.0,29.3432,29.4097,29.307,29.3916,65300.0
2007-08-08 10:40:00,48.67,48.69,48.5,48.62,66000.0,29.3916,29.4036,29.2889,29.3614,66000.0
2007-08-08 10:50:00,48.62,48.66,48.45,48.51,67800.0,29.3614,29.3855,29.2587,29.2949,67800.0
2007-08-08 11:00:00,48.5,48.53,48.3,48.33,90500.0,29.2889,29.307,29.1681,29.1862,90500.0
2007-08-08 11:10:00,48.33,48.41,48.32,48.33,49100.0,29.1862,29.2345,29.1802,29.1862,49100.0
2007-08-08 11:20:00,48.33,48.56,48.31,48.54,54800.0,29.1862,29.3251,29.1742,29.3131,54800.0
2007-08-08 11:30:00,48.53,48.57,48.47,48.56,49100.0,29.307,29.3312,29.2708,29.3251,49100.0
2007-08-08 11:40:00,48.56,48.61,48.49,48.53,34000.0,29.3251,29.3553,29.2829,29.307,34000.0
2007-08-08 11:50:00,48.51,48.55,48.45,48.47,31700.0,29.2949,29.3191,29.2587,29.2708,31700.0
2007-08-08 12:00:00,48.47,48.51,48.43,48.49,50600.0,29.2708,29.2949,29.2466,29.2829,50600.0
2007-08-08 12:10:00,48.48,48.49,48.36,48.4,55000.0,29.2768,29.2829,29.2044,29.2285,55000.0
2007-08-08 12:20:00,48.39,48.48,48.33,48.4,52400.0,29.2225,29.2768,29.1862,29.2285,52400.0
2007-08-08 12:30:00,48.4,48.7,48.39,48.7,45300.0,29.2285,29.4097,29.2225,29.4097,45300.0
2007-08-08 12:40:00,48.69,49.0,48.68,49.0,53400.0,29.4036,29.5908,29.3976,29.5908,53400.0
2007-08-08 12:50:00,48.99,49.07,48.95,49.03,59400.0,29.5848,29.6331,29.5607,29.609,59400.0
2007-08-08 13:00:00,49.02,49.14,48.95,49.11,67600.0,29.6029,29.6754,29.5607,29.6573,67600.0
2007-08-08 13:10:00,49.11,49.24,49.06,49.2,49100.0,29.6573,29.7358,29.6271,29.7116,49100.0
2007-08-08 13:20:00,49.2,49.36,49.14,49.3,46200.0,29.7116,29.8082,29.6754,29.772,46200.0
2007-08-08 13:30:00,49.3,49.47,49.26,49.35,76700.0,29.772,29.8747,29.7479,29.8022,76700.0
2007-08-08 13:40:00,49.34,49.45,49.28,49.42,63100.0,29.7962,29.8626,29.7599,29.8445,63100.0
2007-08-08 13:50:00,49.42,49.45,49.32,49.44,53100.0,29.8445,29.8626,29.7841,29.8566,53100.0
2007-08-08 14:00:00,49.43,49.45,49.35,49.41,50400.0,29.8505,29.8626,29.8022,29.8384,50400.0
2007-08-08 14:10:00,49.41,49.53,49.33,49.51,75200.0,29.8384,29.9109,29.7901,29.8988,75200.0
2007-08-08 14:20:00,49.5,49.58,49.48,49.48,49100.0,29.8928,29.9411,29.8807,29.8807,49100.0
2007-08-08 14:30:00,49.48,49.53,49.36,49.46,72100.0,29.8807,29.9109,29.8082,29.8686,72100.0
2007-08-08 14:40:00,49.47,49.51,49.38,49.5,91800.0,29.8747,29.8988,29.8203,29.8928,91800.0
2007-08-08 14:50:00,49.51,49.6,49.41,49.42,90200.0,29.8988,29.9532,29.8384,29.8445,90200.0
2007-08-08 15:00:00,49.42,49.57,49.22,49.25,103000.0,29.8445,29.9351,29.7237,29.7418,103000.0
2007-08-08 15:10:00,49.23,49.35,49.08,49.25,125400.0,29.7297,29.8022,29.6392,29.7418,125400.0
2007-08-08 15:20:00,49.23,49.35,48.75,48.84,123700.0,29.7297,29.8022,29.4399,29.4942,123700.0
2007-08-08 15:30:00,48.82,48.93,48.32,48.65,175400.0,29.4821,29.5486,29.1802,29.3795,175400.0
2007-08-08 15:40:00,48.65,48.66,48.36,48.46,213500.0,29.3795,29.3855,29.2044,29.2647,213500.0
2007-08-08 15:50:00,48.44,48.64,48.38,48.59,312200.0,29.2527,29.3734,29.2164,29.3432,312200.0
2007-08-09 09:30:00,47.08,49.35,46.5,47.16,142300.0,28.4314,29.8022,28.0811,28.4797,142300.0
2007-08-09 09:40:00,47.16,47.53,47.1,47.31,146900.0,28.4797,28.7031,28.4434,28.5703,146900.0
2007-08-09 09:50:00,47.29,47.6,47.21,47.46,121700.0,28.5582,28.7454,28.5099,28.6608,121700.0
2007-08-09 10:00:00,47.46,47.51,47.33,47.35,123800.0,28.6608,28.691,28.5823,28.5944,123800.0
2007-08-09 10:10:00,47.35,47.38,47.21,47.22,97300.0,28.5944,28.6125,28.5099,28.5159,97300.0
2007-08-09 10:20:00,47.23,47.24,46.96,47.01,99700.0,28.522,28.528,28.3589,28.3891,99700.0
2007-08-09 10:30:00,46.99,47.27,46.96,47.1,132700.0,28.377,28.5461,28.3589,28.4434,132700.0
2007-08-09 10:40:00,47.1,47.23,47.03,47.17,97100.0,28.4434,28.522,28.4012,28.4857,97100.0
2007-08-09 10:50:00,47.17,47.27,47.1,47.16,93600.0,28.4857,28.5461,28.4434,28.4797,93600.0
2007-08-09 11:00:00,47.16,47.41,47.06,47.29,109400.0,28.4797,28.6307,28.4193,28.5582,109400.0
2007-08-09 11:10:00,47.27,47.56,47.25,47.27,130600.0,28.5461,28.7212,28.534,28.5461,130600.0
2007-08-09 11:20:00,47.26,47.33,47.14,47.17,80700.0,28.5401,28.5823,28.4676,28.4857,80700.0
2007-08-09 11:30:00,47.17,47.23,47.11,47.15,94800.0,28.4857,28.522,28.4495,28.4736,94800.0
2007-08-09 11:40:00,47.15,47.32,47.12,47.24,128300.0,28.4736,28.5763,28.4555,28.528,128300.0
2007-08-09 11:50:00,47.26,47.5,47.21,47.49,120400.0,28.5401,28.685,28.5099,28.679,120400.0
2007-08-09 12:00:00,47.48,47.51,47.14,47.2,93600.0,28.6729,28.691,28.4676,28.5038,93600.0
2007-08-09 12:10:00,47.19,47.19,47.06,47.1,82200.0,28.4978,28.4978,28.4193,28.4434,82200.0
2007-08-09 12:20:00,47.1,47.21,47.01,47.19,63200.0,28.4434,28.5099,28.3891,28.4978,63200.0
2007-08-09 12:30:00,47.19,47.2,46.91,46.91,91300.0,28.4978,28.5038,28.3287,28.3287,91300.0
2007-08-09 12:40:00,46.93,47.01,46.85,46.94,91400.0,28.3408,28.3891,28.2925,28.3468,91400.0
2007-08-09 12:50:00,46.92,46.92,46.69,46.72,87900.0,28.3347,28.3347,28.1958,28.214,87900.0
2007-08-09 13:00:00,46.7,46.73,46.48,46.48,122200.0,28.2019,28.22,28.069,28.069,122200.0
2007-08-09 13:10:00,46.5,46.62,46.45,46.56,163200.0,28.0811,28.1536,28.0509,28.1173,163200.0
2007-08-09 13:20:00,46.56,46.74,46.55,46.65,131300.0,28.1173,28.226,28.1113,28.1717,131300.0
2007-08-09 13:30:00,46.66,46.84,46.62,46.74,94700.0,28.1777,28.2864,28.1536,28.226,94700.0
2007-08-09 13:40:00,46.72,46.98,46.65,46.93,77000.0,28.214,28.371,28.1717,28.3408,77000.0
2007-08-09 13:50:00,46.93,46.99,46.88,46.91,44000.0,28.3408,28.377,28.3106,28.3287,44000.0
2007-08-09 14:00:00,46.89,46.89,46.77,46.81,74900.0,28.3166,28.3166,28.2442,28.2683,74900.0
2007-08-09 14:10:00,46.8,46.88,46.63,46.75,66700.0,28.2623,28.3106,28.1596,28.2321,66700.0
2007-08-09 14:20:00,46.75,46.91,46.7,46.73,71600.0,28.2321,28.3287,28.2019,28.22,71600.0
2007-08-09 14:30:00,46.72,46.84,46.51,46.73,78900.0,28.214,28.2864,28.0871,28.22,78900.0
2007-08-09 14:40:00,46.74,46.84,46.42,46.42,141600.0,28.226,28.2864,28.0328,28.0328,141600.0
2007-08-09 14:50:00,46.41,46.42,45.85,45.87,245500.0,28.0268,28.0328,27.6886,27.7007,245500.0
2007-08-09 15:00:00,45.88,45.98,45.68,45.96,185800.0,27.7067,27.7671,27.5859,27.755,185800.0
2007-08-09 15:10:00,45.98,46.39,45.94,46.32,140200.0,27.7671,28.0147,27.7429,27.9724,140200.0
2007-08-09 15:20:00,46.32,46.64,46.3,46.61,200000.0,27.9724,28.1657,27.9603,28.1475,200000.0
2007-08-09 15:30:00,46.61,46.69,46.42,46.5,177000.0,28.1475,28.1958,28.0328,28.0811,177000.0
2007-08-09 15:40:00,46.49,46.66,46.41,46.64,165500.0,28.0751,28.1777,28.0268,28.1657,165500.0
2007-08-09 15:50:00,46.64,46.66,45.75,45.82,426200.0,28.1657,28.1777,27.6282,27.6705,426200.0
2007-08-10 09:30:00,44.35,46.48,44.35,45.28,193500.0,26.7827,28.069,26.7827,27.3444,193500.0
2007-08-10 09:40:00,45.45,45.6,44.73,45.32,156400.0,27.447,27.5376,27.0122,27.3685,156400.0
2007-08-10 09:50:00,45.26,45.64,45.08,45.23,87400.0,27.3323,27.5618,27.2236,27.3142,87400.0
2007-08-10 10:00:00,45.23,45.43,45.17,45.32,156600.0,27.3142,27.4349,27.2779,27.3685,156600.0
2007-08-10 10:10:00,45.34,45.65,45.31,45.57,127800.0,27.3806,27.5678,27.3625,27.5195,127800.0
2007-08-10 10:20:00,45.56,45.58,45.15,45.18,113900.0,27.5134,27.5255,27.2659,27.284,113900.0
2007-08-10 10:30:00,45.16,45.23,44.41,44.47,161600.0,27.2719,27.3142,26.819,26.8552,161600.0
2007-08-10 10:40:00,44.51,44.56,44.25,44.48,107000.0,26.8794,26.9096,26.7223,26.8612,107000.0
2007-08-10 10:50:00,44.46,45.03,44.36,44.96,97600.0,26.8492,27.1934,26.7888,27.1511,97600.0
2007-08-10 11:00:00,44.93,45.8,44.89,45.79,188600.0,27.133,27.6584,27.1088,27.6523,188600.0
2007-08-10 11:10:00,45.79,45.96,45.61,45.96,108000.0,27.6523,27.755,27.5436,27.755,108000.0
2007-08-10 11:20:00,45.95,46.02,45.85,45.89,182900.0,27.749,27.7912,27.6886,27.7127,182900.0
2007-08-10 11:30:00,45.88,45.95,45.78,45.86,117900.0,27.7067,27.749,27.6463,27.6946,117900.0
2007-08-10 11:40:00,45.86,46.05,45.84,45.99,69500.0,27.6946,27.8094,27.6825,27.7731,69500.0
2007-08-10 11:50:00,45.97,46.21,45.85,46.2,179300.0,27.761,27.906,27.6886,27.8999,179300.0
2007-08-10 12:00:00,46.22,46.49,46.17,46.46,94200.0,27.912,28.0751,27.8818,28.057,94200.0
2007-08-10 12:10:00,46.46,46.84,46.45,46.78,126700.0,28.057,28.2864,28.0509,28.2502,126700.0
2007-08-10 12:20:00,46.78,47.03,46.63,46.9,120600.0,28.2502,28.4012,28.1596,28.3227,120600.0
2007-08-10 12:30:00,46.9,47.0,46.75,46.98,126900.0,28.3227,28.3831,28.2321,28.371,126900.0
2007-08-10 12:40:00,46.98,46.98,46.52,46.57,73900.0,28.371,28.371,28.0932,28.1234,73900.0
2007-08-10 12:50:00,46.59,46.8,46.49,46.55,91800.0,28.1355,28.2623,28.0751,28.1113,91800.0
2007-08-10 13:00:00,46.56,46.69,46.53,46.64,63800.0,28.1173,28.1958,28.0992,28.1657,63800.0
2007-08-10 13:10:00,46.64,46.83,46.57,46.73,78700.0,28.1657,28.2804,28.1234,28.22,78700.0
2007-08-10 13:20:00,46.77,47.05,46.75,46.85,72600.0,28.2442,28.4133,28.2321,28.2925,72600.0
2007-08-10 13:30:00,46.88,46.9,46.64,46.8,84900.0,28.3106,28.3227,28.1657,28.2623,84900.0
2007-08-10 13:40:00,46.8,46.83,46.47,46.5,86900.0,28.2623,28.2804,28.063,28.0811,86900.0
2007-08-10 13:50:00,46.5,46.69,46.48,46.54,106900.0,28.0811,28.1958,28.069,28.1053,106900.0
2007-08-10 14:00:00,46.56,46.74,46.52,46.7,81900.0,28.1173,28.226,28.0932,28.2019,81900.0
2007-08-10 14:10:00,46.72,46.79,46.51,46.63,80400.0,28.214,28.2562,28.0871,28.1596,80400.0
2007-08-10 14:20:00,46.64,46.93,46.57,46.6,94700.0,28.1657,28.3408,28.1234,28.1415,94700.0
2007-08-10 14:30:00,46.59,46.67,46.47,46.48,98100.0,28.1355,28.1838,28.063,28.069,98100.0
2007-08-10 14:40:00,46.52,46.74,46.49,46.63,60400.0,28.0932,28.226,28.0751,28.1596,60400.0
2007-08-10 14:50:00,46.61,46.68,46.41,46.63,90700.0,28.1475,28.1898,28.0268,28.1596,90700.0
2007-08-10 15:00:00,46.63,46.89,46.54,46.75,77800.0,28.1596,28.3166,28.1053,28.2321,77800.0
2007-08-10 15:10:00,46.77,47.05,46.66,46.76,69100.0,28.2442,28.4133,28.1777,28.2381,69100.0
2007-08-10 15:20:00,46.76,47.29,46.74,47.13,87900.0,28.2381,28.5582,28.226,28.4616,87900.0
2007-08-10 15:30:00,47.13,47.38,47.0,47.18,140000.0,28.4616,28.6125,28.3831,28.4918,140000.0
2007-08-10 15:40:00,47.16,47.26,47.04,47.15,129400.0,28.4797,28.5401,28.4072,28.4736,129400.0
2007-08-10 15:50:00,47.15,47.34,47.1,47.13,136600.0,28.4736,28.5884,28.4434,28.4616,136600.0
2007-08-13 09:30:00,48.13,48.13,47.16,47.69,156500.0,29.0655,29.0655,28.4797,28.7997,156500.0
2007-08-13 09:40:00,47.7,47.95,47.66,47.9,80000.0,28.8058,28.9568,28.7816,28.9266,80000.0
2007-08-13 09:50:00,47.89,47.93,47.65,47.69,111400.0,28.9205,28.9447,28.7756,28.7997,111400.0
2007-08-13 10:00:00,47.69,47.86,47.68,47.7,102100.0,28.7997,28.9024,28.7937,28.8058,102100.0
2007-08-13 10:10:00,47.7,47.99,47.66,47.96,157100.0,28.8058,28.9809,28.7816,28.9628,157100.0
2007-08-13 10:20:00,47.95,48.04,47.8,47.83,119200.0,28.9568,29.0111,28.8662,28.8843,119200.0
2007-08-13 10:30:00,47.83,47.88,47.71,47.88,81500.0,28.8843,28.9145,28.8118,28.9145,81500.0
2007-08-13 10:40:00,47.88,48.0,47.8,48.0,81000.0,28.9145,28.987,28.8662,28.987,81000.0
2007-08-13 10:50:00,48.0,48.07,47.94,48.01,67700.0,28.987,29.0292,28.9507,28.993,67700.0
2007-08-13 11:00:00,48.02,48.05,47.95,47.96,74700.0,28.999,29.0171,28.9568,28.9628,74700.0
2007-08-13 11:10:00,47.97,48.09,47.96,48.08,56400.0,28.9688,29.0413,28.9628,29.0353,56400.0
2007-08-13 11:20:00,48.08,48.23,48.05,48.17,82600.0,29.0353,29.1258,29.0171,29.0896,82600.0
2007-08-13 11:30:00,48.19,48.34,48.11,48.27,78600.0,29.1017,29.1923,29.0534,29.15,78600.0
2007-08-13 11:40:00,48.27,48.3,48.22,48.24,46300.0,29.15,29.1681,29.1198,29.1319,46300.0
2007-08-13 11:50:00,48.26,48.34,48.18,48.33,60300.0,29.144,29.1923,29.0957,29.1862,60300.0
2007-08-13 12:00:00,48.34,48.55,48.31,48.5,113900.0,29.1923,29.3191,29.1742,29.2889,113900.0
2007-08-13 12:10:00,48.5,48.57,48.34,48.37,47300.0,29.2889,29.3312,29.1923,29.2104,47300.0
2007-08-13 12:20:00,48.36,48.37,48.17,48.18,34800.0,29.2044,29.2104,29.0896,29.0957,34800.0
2007-08-13 12:30:00,48.19,48.32,48.17,48.23,52100.0,29.1017,29.1802,29.0896,29.1258,52100.0
2007-08-13 12:40:00,48.24,48.3,48.11,48.19,46400.0,29.1319,29.1681,29.0534,29.1017,46400.0
2007-08-13 12:50:00,48.2,48.29,48.19,48.21,30400.0,29.1077,29.1621,29.1017,29.1138,30400.0
2007-08-13 13:00:00,48.21,48.37,48.21,48.28,44300.0,29.1138,29.2104,29.1138,29.156,44300.0
2007-08-13 13:10:00,48.28,48.31,48.16,48.19,43200.0,29.156,29.1742,29.0836,29.1017,43200.0
2007-08-13 13:20:00,48.19,48.38,48.12,48.33,72800.0,29.1017,29.2164,29.0594,29.1862,72800.0
2007-08-13 13:30:00,48.33,48.68,48.32,48.66,79300.0,29.1862,29.3976,29.1802,29.3855,79300.0
2007-08-13 13:40:00,48.63,48.68,48.56,48.56,44200.0,29.3674,29.3976,29.3251,29.3251,44200.0
2007-08-13 13:50:00,48.59,48.75,48.55,48.75,46900.0,29.3432,29.4399,29.3191,29.4399,46900.0
2007-08-13 14:00:00,48.73,48.81,48.64,48.76,63400.0,29.4278,29.4761,29.3734,29.4459,63400.0
2007-08-13 14:10:00,48.74,48.79,48.67,48.72,48800.0,29.4338,29.464,29.3916,29.4218,48800.0
2007-08-13 14:20:00,48.72,48.93,48.7,48.87,69000.0,29.4218,29.5486,29.4097,29.5123,69000.0
2007-08-13 14:30:00,48.85,48.86,48.75,48.77,47900.0,29.5003,29.5063,29.4399,29.4519,47900.0
2007-08-13 14:40:00,48.77,48.82,48.57,48.62,65500.0,29.4519,29.4821,29.3312,29.3614,65500.0
2007-08-13 14:50:00,48.61,48.73,48.5,48.68,90800.0,29.3553,29.4278,29.2889,29.3976,90800.0
2007-08-13 15:00:00,48.66,48.73,48.53,48.53,68000.0,29.3855,29.4278,29.307,29.307,68000.0
2007-08-13 15:10:00,48.53,48.58,48.25,48.32,91200.0,29.307,29.3372,29.1379,29.1802,91200.0
2007-08-13 15:20:00,48.33,48.33,48.19,48.31,95300.0,29.1862,29.1862,29.1017,29.1742,95300.0
2007-08-13 15:30:00,48.3,48.44,48.25,48.42,67600.0,29.1681,29.2527,29.1379,29.2406,67600.0
2007-08-13 15:40:00,48.42,48.43,48.14,48.21,166100.0,29.2406,29.2466,29.0715,29.1138,166100.0
2007-08-13 15:50:00,48.21,48.22,48.05,48.08,144600.0,29.1138,29.1198,29.0171,29.0353,144600.0
2007-08-14 09:30:00,48.05,48.36,47.91,48.05,86300.0,29.0171,29.2044,28.9326,29.0171,86300.0
2007-08-14 09:40:00,48.07,48.2,47.85,47.98,88300.0,29.0292,29.1077,28.8964,28.9749,88300.0
2007-08-14 09:50:00,47.96,48.28,47.9,48.28,76500.0,28.9628,29.156,28.9266,29.156,76500.0
2007-08-14 10:00:00,48.27,48.34,48.15,48.18,81000.0,29.15,29.1923,29.0775,29.0957,81000.0
2007-08-14 10:10:00,48.16,48.16,47.89,48.04,49200.0,29.0836,29.0836,28.9205,29.0111,49200.0
2007-08-14 10:20:00,48.03,48.05,47.8,47.85,48800.0,29.0051,29.0171,28.8662,28.8964,48800.0
2007-08-14 10:30:00,47.8,47.9,47.67,47.72,37000.0,28.8662,28.9266,28.7877,28.8179,37000.0
2007-08-14 10:40:00,47.72,47.82,47.66,47.79,64900.0,28.8179,28.8782,28.7816,28.8601,64900.0
2007-08-14 10:50:00,47.79,47.79,47.56,47.59,78100.0,28.8601,28.8601,28.7212,28.7394,78100.0
2007-08-14 11:00:00,47.59,47.59,47.37,47.46,89000.0,28.7394,28.7394,28.6065,28.6608,89000.0
2007-08-14 11:10:00,47.47,47.57,47.44,47.53,71500.0,28.6669,28.7273,28.6488,28.7031,71500.0
2007-08-14 11:20:00,47.55,47.57,47.38,47.47,88400.0,28.7152,28.7273,28.6125,28.6669,88400.0
2007-08-14 11:30:00,47.48,47.64,47.46,47.57,64500.0,28.6729,28.7695,28.6608,28.7273,64500.0
2007-08-14 11:40:00,47.57,47.87,47.56,47.86,116500.0,28.7273,28.9084,28.7212,28.9024,116500.0
2007-08-14 11:50:00,47.86,48.21,47.85,48.11,136700.0,28.9024,29.1138,28.8964,29.0534,136700.0
2007-08-14 12:00:00,48.11,48.15,47.96,48.01,117900.0,29.0534,29.0775,28.9628,28.993,117900.0
2007-08-14 12:10:00,48.01,48.07,47.98,47.99,45800.0,28.993,29.0292,28.9749,28.9809,45800.0
2007-08-14 12:20:00,47.98,48.02,47.9,47.93,69100.0,28.9749,28.999,28.9266,28.9447,69100.0
2007-08-14 12:30:00,47.91,47.93,47.77,47.82,41900.0,28.9326,28.9447,28.8481,28.8782,41900.0
2007-08-14 12:40:00,47.81,47.96,47.73,47.82,68600.0,28.8722,28.9628,28.8239,28.8782,68600.0
2007-08-14 12:50:00,47.83,47.94,47.77,47.86,44400.0,28.8843,28.9507,28.8481,28.9024,44400.0
2007-08-14 13:00:00,47.87,47.88,47.79,47.84,39400.0,28.9084,28.9145,28.8601,28.8903,39400.0
2007-08-14 13:10:00,47.85,47.87,47.69,47.75,72300.0,28.8964,28.9084,28.7997,28.836,72300.0
2007-08-14 13:20:00,47.74,47.75,47.54,47.59,50500.0,28.8299,28.836,28.7092,28.7394,50500.0
2007-08-14 13:30:00,47.57,47.66,47.52,47.6,54500.0,28.7273,28.7816,28.6971,28.7454,54500.0
2007-08-14 13:40:00,47.6,47.61,47.38,47.46,69900.0,28.7454,28.7514,28.6125,28.6608,69900.0
2007-08-14 13:50:00,47.48,47.52,47.31,47.45,70600.0,28.6729,28.6971,28.5703,28.6548,70600.0
2007-08-14 14:00:00,47.44,47.52,47.27,47.43,120500.0,28.6488,28.6971,28.5461,28.6427,120500.0
2007-08-14 14:10:00,47.43,47.54,47.42,47.52,71800.0,28.6427,28.7092,28.6367,28.6971,71800.0
2007-08-14 14:20:00,47.53,47.57,47.42,47.46,73700.0,28.7031,28.7273,28.6367,28.6608,73700.0
2007-08-14 14:30:00,47.46,47.46,47.27,47.33,77300.0,28.6608,28.6608,28.5461,28.5823,77300.0
2007-08-14 14:40:00,47.33,47.5,47.28,47.44,83400.0,28.5823,28.685,28.5521,28.6488,83400.0
2007-08-14 14:50:00,47.47,47.49,47.31,47.43,53500.0,28.6669,28.679,28.5703,28.6427,53500.0
2007-08-14 15:00:00,47.44,47.64,47.44,47.47,97300.0,28.6488,28.7695,28.6488,28.6669,97300.0
2007-08-14 15:10:00,47.44,47.53,47.32,47.49,62100.0,28.6488,28.7031,28.5763,28.679,62100.0
2007-08-14 15:20:00,47.49,47.73,47.38,47.52,105300.0,28.679,28.8239,28.6125,28.6971,105300.0
2007-08-14 15:30:00,47.5,47.52,47.27,47.33,113100.0,28.685,28.6971,28.5461,28.5823,113100.0
2007-08-14 15:40:00,47.32,47.36,47.23,47.31,105100.0,28.5763,28.6005,28.522,28.5703,105100.0
2007-08-14 15:50:00,47.32,47.32,47.01,47.01,200900.0,28.5763,28.5763,28.3891,28.3891,200900.0
2007-08-15 09:30:00,46.81,47.09,46.6,46.85,96000.0,28.4301,28.6001,28.3025,28.4543,96000.0
2007-08-15 09:40:00,46.82,46.89,46.45,46.7,89400.0,28.4361,28.4786,28.2114,28.3632,89400.0
2007-08-15 09:50:00,46.77,47.08,46.57,46.66,98900.0,28.4058,28.594,28.2843,28.3389,98900.0
2007-08-15 10:00:00,46.66,46.88,46.25,46.49,116900.0,28.3389,28.4726,28.0899,28.2357,116900.0
2007-08-15 10:10:00,46.43,46.95,46.36,46.88,81000.0,28.1993,28.5151,28.1567,28.4726,81000.0
2007-08-15 10:20:00,46.88,47.35,46.83,47.28,81900.0,28.4726,28.758,28.4422,28.7155,81900.0
2007-08-15 10:30:00,47.2,47.28,47.06,47.13,55800.0,28.6669,28.7155,28.5819,28.6244,55800.0
2007-08-15 10:40:00,47.11,47.19,46.96,47.11,75100.0,28.6123,28.6608,28.5212,28.6123,75100.0
2007-08-15 10:50:00,47.12,47.24,47.02,47.23,67300.0,28.6183,28.6912,28.5576,28.6851,67300.0
2007-08-15 11:00:00,47.23,47.28,46.97,46.98,64700.0,28.6851,28.7155,28.5272,28.5333,64700.0
2007-08-15 11:10:00,46.99,47.19,46.99,47.09,60300.0,28.5394,28.6608,28.5394,28.6001,60300.0
2007-08-15 11:20:00,47.09,47.28,46.94,47.19,81900.0,28.6001,28.7155,28.509,28.6608,81900.0
2007-08-15 11:30:00,47.2,47.21,46.91,46.91,47600.0,28.6669,28.673,28.4908,28.4908,47600.0
2007-08-15 11:40:00,46.92,47.02,46.81,46.82,59200.0,28.4969,28.5576,28.4301,28.4361,59200.0
2007-08-15 11:50:00,46.82,46.92,46.72,46.83,106100.0,28.4361,28.4969,28.3754,28.4422,106100.0
2007-08-15 12:00:00,46.83,46.95,46.67,46.82,62500.0,28.4422,28.5151,28.345,28.4361,62500.0
2007-08-15 12:10:00,46.86,47.12,46.82,46.99,55000.0,28.4604,28.6183,28.4361,28.5394,55000.0
2007-08-15 12:20:00,47.01,47.01,46.85,46.86,44900.0,28.5515,28.5515,28.4543,28.4604,44900.0
2007-08-15 12:30:00,46.86,46.95,46.73,46.94,61800.0,28.4604,28.5151,28.3815,28.509,61800.0
2007-08-15 12:40:00,46.97,47.07,46.85,47.02,52600.0,28.5272,28.588,28.4543,28.5576,52600.0
2007-08-15 12:50:00,47.02,47.09,46.94,46.94,26800.0,28.5576,28.6001,28.509,28.509,26800.0
2007-08-15 13:00:00,46.95,46.97,46.86,46.9,31800.0,28.5151,28.5272,28.4604,28.4847,31800.0
2007-08-15 13:10:00,46.89,47.18,46.89,47.12,50100.0,28.4786,28.6548,28.4786,28.6183,50100.0
2007-08-15 13:20:00,47.14,47.24,47.05,47.19,49200.0,28.6305,28.6912,28.5758,28.6608,49200.0
2007-08-15 13:30:00,47.21,47.33,47.19,47.31,55800.0,28.673,28.7459,28.6608,28.7337,55800.0
2007-08-15 13:40:00,47.3,47.5,47.28,47.35,48600.0,28.7277,28.8491,28.7155,28.758,48600.0
2007-08-15 13:50:00,47.34,47.43,47.25,47.27,91700.0,28.7519,28.8066,28.6973,28.7094,91700.0
2007-08-15 14:00:00,47.27,47.33,47.14,47.19,38000.0,28.7094,28.7459,28.6305,28.6608,38000.0
2007-08-15 14:10:00,47.19,47.19,47.0,47.16,80600.0,28.6608,28.6608,28.5454,28.6426,80600.0
2007-08-15 14:20:00,47.15,47.18,47.03,47.06,71000.0,28.6366,28.6548,28.5637,28.5819,71000.0
2007-08-15 14:30:00,47.07,47.15,46.9,47.0,59400.0,28.588,28.6366,28.4847,28.5454,59400.0
2007-08-15 14:40:00,47.0,47.09,46.66,46.66,73300.0,28.5454,28.6001,28.3389,28.3389,73300.0
2007-08-15 14:50:00,46.65,46.88,46.64,46.79,82400.0,28.3329,28.4726,28.3268,28.4179,82400.0
2007-08-15 15:00:00,46.82,46.91,46.69,46.76,110500.0,28.4361,28.4908,28.3572,28.3997,110500.0
2007-08-15 15:10:00,46.73,46.78,46.33,46.5,138600.0,28.3815,28.4118,28.1385,28.2418,138600.0
2007-08-15 15:20:00,46.51,46.56,46.27,46.28,78100.0,28.2478,28.2782,28.1021,28.1082,78100.0
2007-08-15 15:30:00,46.3,46.45,46.14,46.25,129100.0,28.1203,28.2114,28.0231,28.0899,129100.0
2007-08-15 15:40:00,46.23,46.36,46.15,46.17,126000.0,28.0778,28.1567,28.0292,28.0413,126000.0
2007-08-15 15:50:00,46.17,46.18,45.77,45.89,322800.0,28.0413,28.0474,27.7984,27.8713,322800.0
2007-08-16 09:30:00,44.91,45.83,44.32,45.69,66800.0,27.2761,27.8348,26.9177,27.7498,66800.0
2007-08-16 09:40:00,45.74,45.85,45.48,45.56,145800.0,27.7802,27.847,27.6223,27.6709,145800.0
2007-08-16 09:50:00,45.54,45.61,45.33,45.33,100800.0,27.6587,27.7012,27.5312,27.5312,100800.0
2007-08-16 10:00:00,45.33,45.4,45.24,45.3,109400.0,27.5312,27.5737,27.4765,27.513,109400.0
2007-08-16 10:10:00,45.29,45.34,45.1,45.12,102700.0,27.5069,27.5372,27.3915,27.4036,102700.0
2007-08-16 10:20:00,45.11,45.13,44.65,44.66,182300.0,27.3976,27.4097,27.1182,27.1242,182300.0
2007-08-16 10:30:00,44.67,44.94,44.61,44.93,114100.0,27.1303,27.2943,27.0939,27.2882,114100.0
2007-08-16 10:40:00,44.94,44.98,44.65,44.66,126800.0,27.2943,27.3186,27.1182,27.1242,126800.0
2007-08-16 10:50:00,44.66,44.76,44.52,44.53,126000.0,27.1242,27.185,27.0392,27.0453,126000.0
2007-08-16 11:00:00,44.53,44.79,44.47,44.78,132600.0,27.0453,27.2032,27.0089,27.1971,132600.0
2007-08-16 11:10:00,44.74,44.85,44.52,44.57,106700.0,27.1728,27.2396,27.0392,27.0696,106700.0
2007-08-16 11:20:00,44.57,44.66,44.46,44.59,95400.0,27.0696,27.1242,27.0028,27.0817,95400.0
2007-08-16 11:30:00,44.59,44.67,44.22,44.33,108400.0,27.0817,27.1303,26.857,26.9238,108400.0
2007-08-16 11:40:00,44.34,44.46,44.23,44.3,70100.0,26.9299,27.0028,26.8631,26.9056,70100.0
2007-08-16 11:50:00,44.29,44.4,44.19,44.28,77700.0,26.8995,26.9663,26.8388,26.8935,77700.0
2007-08-16 12:00:00,44.26,44.28,43.81,43.81,185200.0,26.8813,26.8935,26.608,26.608,185200.0
2007-08-16 12:10:00,43.83,43.87,43.35,43.66,217800.0,26.6201,26.6444,26.3286,26.5169,217800.0
2007-08-16 12:20:00,43.69,43.83,43.57,43.67,119100.0,26.5351,26.6201,26.4622,26.523,119100.0
2007-08-16 12:30:00,43.65,43.73,43.54,43.55,118100.0,26.5108,26.5594,26.444,26.4501,118100.0
2007-08-16 12:40:00,43.53,43.61,43.25,43.42,127700.0,26.4379,26.4865,26.2679,26.3711,127700.0
2007-08-16 12:50:00,43.43,43.55,43.24,43.27,141300.0,26.3772,26.4501,26.2618,26.28,141300.0
2007-08-16 13:00:00,43.29,43.42,43.2,43.26,157400.0,26.2922,26.3711,26.2375,26.274,157400.0
2007-08-16 13:10:00,43.26,43.56,43.18,43.56,130300.0,26.274,26.4562,26.2254,26.4562,130300.0
2007-08-16 13:20:00,43.57,43.68,43.4,43.67,176900.0,26.4622,26.529,26.359,26.523,176900.0
2007-08-16 13:30:00,43.67,44.14,43.61,44.06,179600.0,26.523,26.8084,26.4865,26.7598,179600.0
2007-08-16 13:40:00,44.09,44.17,43.66,43.81,145100.0,26.7781,26.8266,26.5169,26.608,145100.0
2007-08-16 13:50:00,43.8,44.14,43.78,43.97,94200.0,26.6019,26.8084,26.5898,26.7052,94200.0
2007-08-16 14:00:00,43.97,44.42,43.88,44.23,207400.0,26.7052,26.9785,26.6505,26.8631,207400.0
2007-08-16 14:10:00,44.23,44.45,44.09,44.28,139700.0,26.8631,26.9967,26.7781,26.8935,139700.0
2007-08-16 14:20:00,44.28,44.29,44.01,44.12,100800.0,26.8935,26.8995,26.7295,26.7963,100800.0
2007-08-16 14:30:00,44.14,44.16,43.61,44.0,99300.0,26.8084,26.8206,26.4865,26.7234,99300.0
2007-08-16 14:40:00,44.02,44.24,43.81,43.81,101000.0,26.7355,26.8692,26.608,26.608,101000.0
2007-08-16 14:50:00,43.81,44.16,43.8,43.99,137800.0,26.608,26.8206,26.6019,26.7173,137800.0
2007-08-16 15:00:00,43.94,44.06,43.48,43.52,161000.0,26.687,26.7598,26.4076,26.4319,161000.0
2007-08-16 15:10:00,43.53,43.76,43.24,43.64,135300.0,26.4379,26.5776,26.2618,26.5048,135300.0
2007-08-16 15:20:00,43.64,44.05,43.63,44.04,147600.0,26.5048,26.7538,26.4987,26.7477,147600.0
2007-08-16 15:30:00,44.04,44.2,43.92,44.13,186400.0,26.7477,26.8449,26.6748,26.8024,186400.0
2007-08-16 15:40:00,44.14,44.77,44.08,44.51,265800.0,26.8084,27.1911,26.772,27.0331,265800.0
2007-08-16 15:50:00,44.5,45.74,44.44,45.42,517400.0,27.0271,27.7802,26.9906,27.5858,517400.0
2007-08-17 09:30:00,46.22,46.76,46.12,46.66,559300.0,28.0717,28.3997,28.011,28.3389,559300.0
2007-08-17 09:40:00,46.61,46.75,46.43,46.64,149400.0,28.3086,28.3936,28.1993,28.3268,149400.0
2007-08-17 09:50:00,46.64,46.79,46.26,46.36,195300.0,28.3268,28.4179,28.096,28.1567,195300.0
2007-08-17 10:00:00,46.31,46.35,45.9,46.0,246900.0,28.1264,28.1507,27.8774,27.9381,246900.0
2007-08-17 10:10:00,46.0,46.03,45.4,45.4,192700.0,27.9381,27.9563,27.5737,27.5737,192700.0
2007-08-17 10:20:00,45.42,45.75,45.39,45.6,145700.0,27.5858,27.7863,27.5676,27.6952,145700.0
2007-08-17 10:30:00,45.62,45.82,45.57,45.81,147900.0,27.7073,27.8288,27.6769,27.8227,147900.0
2007-08-17 10:40:00,45.79,45.82,45.47,45.51,114300.0,27.8106,27.8288,27.6162,27.6405,114300.0
2007-08-17 10:50:00,45.44,45.77,45.43,45.53,215300.0,27.598,27.7984,27.5919,27.6526,215300.0
2007-08-17 11:00:00,45.52,45.75,45.41,45.43,68800.0,27.6466,27.7863,27.5798,27.5919,68800.0
2007-08-17 11:10:00,45.43,45.57,45.29,45.46,85900.0,27.5919,27.6769,27.5069,27.6101,85900.0
2007-08-17 11:20:00,45.45,45.51,45.35,45.46,203600.0,27.6041,27.6405,27.5433,27.6101,203600.0
2007-08-17 11:30:00,45.46,45.62,45.31,45.59,74100.0,27.6101,27.7073,27.519,27.6891,74100.0
2007-08-17 11:40:00,45.6,45.9,45.58,45.73,63900.0,27.6952,27.8774,27.683,27.7741,63900.0
2007-08-17 11:50:00,45.71,45.79,45.57,45.61,36000.0,27.762,27.8106,27.6769,27.7012,36000.0
2007-08-17 12:00:00,45.6,45.66,45.27,45.34,83700.0,27.6952,27.7316,27.4947,27.5372,83700.0
2007-08-17 12:10:00,45.31,45.55,45.31,45.43,40600.0,27.519,27.6648,27.519,27.5919,40600.0
2007-08-17 12:20:00,45.45,45.66,45.45,45.55,39100.0,27.6041,27.7316,27.6041,27.6648,39100.0
2007-08-17 12:30:00,45.55,45.76,45.53,45.65,72300.0,27.6648,27.7923,27.6526,27.7255,72300.0
2007-08-17 12:40:00,45.61,45.81,45.61,45.71,67500.0,27.7012,27.8227,27.7012,27.762,67500.0
2007-08-17 12:50:00,45.69,45.7,45.5,45.52,59600.0,27.7498,27.7559,27.6344,27.6466,59600.0
2007-08-17 13:00:00,45.52,45.79,45.5,45.67,62200.0,27.6466,27.8106,27.6344,27.7377,62200.0
2007-08-17 13:10:00,45.67,46.05,45.66,46.02,87600.0,27.7377,27.9685,27.7316,27.9502,87600.0
2007-08-17 13:20:00,45.97,46.14,45.95,46.0,59600.0,27.9199,28.0231,27.9077,27.9381,59600.0
2007-08-17 13:30:00,46.0,46.06,45.91,46.02,66900.0,27.9381,27.9745,27.8834,27.9502,66900.0
2007-08-17 13:40:00,46.01,46.03,45.88,45.92,47700.0,27.9442,27.9563,27.8652,27.8895,47700.0
2007-08-17 13:50:00,45.9,45.93,45.69,45.75,42900.0,27.8774,27.8956,27.7498,27.7863,42900.0
2007-08-17 14:00:00,45.73,45.73,45.52,45.59,81300.0,27.7741,27.7741,27.6466,27.6891,81300.0
2007-08-17 14:10:00,45.59,45.7,45.51,45.7,171700.0,27.6891,27.7559,27.6405,27.7559,171700.0
2007-08-17 14:20:00,45.69,45.7,45.55,45.58,32700.0,27.7498,27.7559,27.6648,27.683,32700.0
2007-08-17 14:30:00,45.58,45.6,45.44,45.48,53800.0,27.683,27.6952,27.598,27.6223,53800.0
2007-08-17 14:40:00,45.46,45.57,45.41,45.5,42700.0,27.6101,27.6769,27.5798,27.6344,42700.0
2007-08-17 14:50:00,45.51,45.6,45.42,45.56,60100.0,27.6405,27.6952,27.5858,27.6709,60100.0
2007-08-17 15:00:00,45.55,45.84,45.49,45.83,83500.0,27.6648,27.8409,27.6283,27.8348,83500.0
2007-08-17 15:10:00,45.83,46.18,45.79,46.09,156700.0,27.8348,28.0474,27.8106,27.9928,156700.0
2007-08-17 15:20:00,46.1,46.13,45.95,46.06,193000.0,27.9988,28.0171,27.9077,27.9745,193000.0
2007-08-17 15:30:00,46.06,46.31,46.03,46.29,139100.0,27.9745,28.1264,27.9563,28.1142,139100.0
2007-08-17 15:40:00,46.3,46.38,46.21,46.32,184700.0,28.1203,28.1689,28.0656,28.1324,184700.0
2007-08-17 15:50:00,46.32,46.43,46.18,46.25,328000.0,28.1324,28.1993,28.0474,28.0899,328000.0
2007-08-20 09:30:00,45.49,46.68,45.49,46.25,161500.0,27.6283,28.3511,27.6283,28.0899,161500.0
2007-08-20 09:40:00,46.25,46.6,46.2,46.23,99100.0,28.0899,28.3025,28.0596,28.0778,99100.0
2007-08-20 09:50:00,46.22,46.41,46.19,46.33,63600.0,28.0717,28.1871,28.0535,28.1385,63600.0
2007-08-20 10:00:00,46.36,46.57,46.28,46.53,73000.0,28.1567,28.2843,28.1082,28.26,73000.0
2007-08-20 10:10:00,46.56,46.75,46.56,46.66,67500.0,28.2782,28.3936,28.2782,28.3389,67500.0
2007-08-20 10:20:00,46.69,46.8,46.64,46.76,52800.0,28.3572,28.424,28.3268,28.3997,52800.0
2007-08-20 10:30:00,46.76,46.87,46.63,46.76,65900.0,28.3997,28.4665,28.3207,28.3997,65900.0
2007-08-20 10:40:00,46.74,46.9,46.68,46.7,58700.0,28.3875,28.4847,28.3511,28.3632,58700.0
2007-08-20 10:50:00,46.72,46.85,46.63,46.73,243800.0,28.3754,28.4543,28.3207,28.3815,243800.0
2007-08-20 11:00:00,46.75,46.8,46.66,46.76,40800.0,28.3936,28.424,28.3389,28.3997,40800.0
2007-08-20 11:10:00,46.77,46.89,46.74,46.81,38200.0,28.4058,28.4786,28.3875,28.4301,38200.0
2007-08-20 11:20:00,46.81,46.86,46.72,46.8,38800.0,28.4301,28.4604,28.3754,28.424,38800.0
2007-08-20 11:30:00,46.77,46.86,46.73,46.76,45800.0,28.4058,28.4604,28.3815,28.3997,45800.0
2007-08-20 11:40:00,46.74,46.8,46.7,46.75,50000.0,28.3875,28.424,28.3632,28.3936,50000.0
2007-08-20 11:50:00,46.74,46.79,46.52,46.55,72300.0,28.3875,28.4179,28.2539,28.2721,72300.0
2007-08-20 12:00:00,46.53,46.75,46.53,46.69,50900.0,28.26,28.3936,28.26,28.3572,50900.0
2007-08-20 12:10:00,46.68,46.73,46.5,46.73,78700.0,28.3511,28.3815,28.2418,28.3815,78700.0
2007-08-20 12:20:00,46.71,46.79,46.62,46.73,52100.0,28.3693,28.4179,28.3147,28.3815,52100.0
2007-08-20 12:30:00,46.77,46.87,46.73,46.78,44900.0,28.4058,28.4665,28.3815,28.4118,44900.0
2007-08-20 12:40:00,46.79,46.99,46.73,46.9,57300.0,28.4179,28.5394,28.3815,28.4847,57300.0
2007-08-20 12:50:00,46.9,47.08,46.89,47.0,96200.0,28.4847,28.594,28.4786,28.5454,96200.0
2007-08-20 13:00:00,47.01,47.1,46.97,47.08,69800.0,28.5515,28.6062,28.5272,28.594,69800.0
2007-08-20 13:10:00,47.08,47.16,46.98,47.07,92900.0,28.594,28.6426,28.5333,28.588,92900.0
2007-08-20 13:20:00,47.07,47.07,46.8,46.92,82100.0,28.588,28.588,28.424,28.4969,82100.0
2007-08-20 13:30:00,46.92,47.0,46.81,46.98,54800.0,28.4969,28.5454,28.4301,28.5333,54800.0
2007-08-20 13:40:00,47.0,47.1,46.92,47.07,81300.0,28.5454,28.6062,28.4969,28.588,81300.0
2007-08-20 13:50:00,47.07,47.07,46.89,46.91,70200.0,28.588,28.588,28.4786,28.4908,70200.0
2007-08-20 14:00:00,46.91,46.98,46.77,46.86,104500.0,28.4908,28.5333,28.4058,28.4604,104500.0
2007-08-20 14:10:00,46.86,47.0,46.84,46.98,119300.0,28.4604,28.5454,28.4483,28.5333,119300.0
2007-08-20 14:20:00,46.97,47.1,46.87,47.01,122700.0,28.5272,28.6062,28.4665,28.5515,122700.0
2007-08-20 14:30:00,47.04,47.14,46.94,47.05,101700.0,28.5697,28.6305,28.509,28.5758,101700.0
2007-08-20 14:40:00,47.09,47.14,46.99,47.0,87700.0,28.6001,28.6305,28.5394,28.5454,87700.0
2007-08-20 14:50:00,47.01,47.16,47.0,47.15,72900.0,28.5515,28.6426,28.5454,28.6366,72900.0
2007-08-20 15:00:00,47.14,47.28,47.12,47.26,112700.0,28.6305,28.7155,28.6183,28.7034,112700.0
2007-08-20 15:10:00,47.26,47.47,47.21,47.42,127500.0,28.7034,28.8309,28.673,28.8005,127500.0
2007-08-20 15:20:00,47.44,47.5,47.36,47.36,122400.0,28.8127,28.8491,28.7641,28.7641,122400.0
2007-08-20 15:30:00,47.36,47.36,47.2,47.2,103900.0,28.7641,28.7641,28.6669,28.6669,103900.0
2007-08-20 15:40:00,47.22,47.35,47.2,47.33,131300.0,28.6791,28.758,28.6669,28.7459,131300.0
2007-08-20 15:50:00,47.32,47.32,47.13,47.16,204700.0,28.7398,28.7398,28.6244,28.6426,204700.0
2007-08-21 09:30:00,46.72,47.3,46.33,46.47,227900.0,28.3754,28.7277,28.1385,28.2236,227900.0
2007-08-21 09:40:00,46.47,46.69,46.31,46.56,150700.0,28.2236,28.3572,28.1264,28.2782,150700.0
2007-08-21 09:50:00,46.55,46.69,46.52,46.65,149000.0,28.2721,28.3572,28.2539,28.3329,149000.0
2007-08-21 10:00:00,46.66,46.73,46.45,46.55,165400.0,28.3389,28.3815,28.2114,28.2721,165400.0
2007-08-21 10:10:00,46.56,46.56,46.2,46.29,168900.0,28.2782,28.2782,28.0596,28.1142,168900.0
2007-08-21 10:20:00,46.27,46.45,46.23,46.36,131200.0,28.1021,28.2114,28.0778,28.1567,131200.0
2007-08-21 10:30:00,46.36,46.45,46.25,46.36,105000.0,28.1567,28.2114,28.0899,28.1567,105000.0
2007-08-21 10:40:00,46.36,46.38,46.24,46.36,80400.0,28.1567,28.1689,28.0839,28.1567,80400.0
2007-08-21 10:50:00,46.37,46.38,46.1,46.13,254600.0,28.1628,28.1689,27.9988,28.0171,254600.0
2007-08-21 11:00:00,46.14,46.35,46.1,46.23,127600.0,28.0231,28.1507,27.9988,28.0778,127600.0
2007-08-21 11:10:00,46.26,46.37,46.21,46.37,101400.0,28.096,28.1628,28.0656,28.1628,101400.0
2007-08-21 11:20:00,46.37,46.42,46.25,46.41,99500.0,28.1628,28.1932,28.0899,28.1871,99500.0
2007-08-21 11:30:00,46.42,46.62,46.4,46.54,112200.0,28.1932,28.3147,28.181,28.2661,112200.0
2007-08-21 11:40:00,46.53,46.67,46.51,46.58,87900.0,28.26,28.345,28.2478,28.2904,87900.0
2007-08-21 11:50:00,46.61,46.64,46.58,46.6,39300.0,28.3086,28.3268,28.2904,28.3025,39300.0
2007-08-21 12:00:00,46.6,46.6,46.49,46.55,103900.0,28.3025,28.3025,28.2357,28.2721,103900.0
2007-08-21 12:10:00,46.55,46.58,46.52,46.57,39800.0,28.2721,28.2904,28.2539,28.2843,39800.0
2007-08-21 12:20:00,46.57,46.66,46.53,46.58,165200.0,28.2843,28.3389,28.26,28.2904,165200.0
2007-08-21 12:30:00,46.57,46.57,46.21,46.37,152100.0,28.2843,28.2843,28.0656,28.1628,152100.0
2007-08-21 12:40:00,46.35,46.46,46.31,46.35,48000.0,28.1507,28.2175,28.1264,28.1507,48000.0
2007-08-21 12:50:00,46.37,46.43,46.32,46.33,31300.0,28.1628,28.1993,28.1324,28.1385,31300.0
2007-08-21 13:00:00,46.36,46.43,46.31,46.34,46000.0,28.1567,28.1993,28.1264,28.1446,46000.0
2007-08-21 13:10:00,46.34,46.49,46.3,46.48,51300.0,28.1446,28.2357,28.1203,28.2296,51300.0
2007-08-21 13:20:00,46.48,46.58,46.36,46.41,85500.0,28.2296,28.2904,28.1567,28.1871,85500.0
2007-08-21 13:30:00,46.43,46.51,46.37,46.42,50100.0,28.1993,28.2478,28.1628,28.1932,50100.0
2007-08-21 13:40:00,46.43,46.53,46.41,46.47,47500.0,28.1993,28.26,28.1871,28.2236,47500.0
2007-08-21 13:50:00,46.49,46.5,46.24,46.27,46700.0,28.2357,28.2418,28.0839,28.1021,46700.0
2007-08-21 14:00:00,46.26,46.35,46.25,46.31,48200.0,28.096,28.1507,28.0899,28.1264,48200.0
2007-08-21 14:10:00,46.32,46.33,46.22,46.25,69300.0,28.1324,28.1385,28.0717,28.0899,69300.0
2007-08-21 14:20:00,46.24,46.27,46.2,46.22,43600.0,28.0839,28.1021,28.0596,28.0717,43600.0
2007-08-21 14:30:00,46.22,46.24,46.1,46.2,98800.0,28.0717,28.0839,27.9988,28.0596,98800.0
2007-08-21 14:40:00,46.18,46.23,46.01,46.13,69400.0,28.0474,28.0778,27.9442,28.0171,69400.0
2007-08-21 14:50:00,46.13,46.13,46.0,46.05,84600.0,28.0171,28.0171,27.9381,27.9685,84600.0
2007-08-21 15:00:00,46.05,46.15,45.97,45.98,127900.0,27.9685,28.0292,27.9199,27.926,127900.0
2007-08-21 15:10:00,45.98,45.98,45.8,45.82,139500.0,27.926,27.926,27.8166,27.8288,139500.0
2007-08-21 15:20:00,45.82,46.03,45.8,46.02,106400.0,27.8288,27.9563,27.8166,27.9502,106400.0
2007-08-21 15:30:00,46.02,46.13,45.98,46.09,127700.0,27.9502,28.0171,27.926,27.9928,127700.0
2007-08-21 15:40:00,46.08,46.18,46.01,46.17,129600.0,27.9867,28.0474,27.9442,28.0413,129600.0
2007-08-21 15:50:00,46.17,46.19,45.96,46.04,214100.0,28.0413,28.0535,27.9138,27.9624,214100.0
2007-08-22 09:30:00,46.67,46.91,46.48,46.6,155200.0,28.345,28.4908,28.2296,28.3025,155200.0
2007-08-22 09:40:00,46.64,46.76,46.42,46.43,90900.0,28.3268,28.3997,28.1932,28.1993,90900.0
2007-08-22 09:50:00,46.45,46.67,46.39,46.66,85600.0,28.2114,28.345,28.175,28.3389,85600.0
2007-08-22 10:00:00,46.66,46.84,46.66,46.74,80000.0,28.3389,28.4483,28.3389,28.3875,80000.0
2007-08-22 10:10:00,46.75,46.86,46.57,46.57,78900.0,28.3936,28.4604,28.2843,28.2843,78900.0
2007-08-22 10:20:00,46.58,46.58,46.44,46.54,137900.0,28.2904,28.2904,28.2053,28.2661,137900.0
2007-08-22 10:30:00,46.54,46.62,46.45,46.62,59500.0,28.2661,28.3147,28.2114,28.3147,59500.0
2007-08-22 10:40:00,46.61,46.64,46.5,46.64,87000.0,28.3086,28.3268,28.2418,28.3268,87000.0
2007-08-22 10:50:00,46.63,46.69,46.6,46.67,57900.0,28.3207,28.3572,28.3025,28.345,57900.0
2007-08-22 11:00:00,46.66,46.74,46.36,46.53,108800.0,28.3389,28.3875,28.1567,28.26,108800.0
2007-08-22 11:10:00,46.53,46.59,46.48,46.56,36900.0,28.26,28.2964,28.2296,28.2782,36900.0
2007-08-22 11:20:00,46.59,46.63,46.5,46.52,41800.0,28.2964,28.3207,28.2418,28.2539,41800.0
2007-08-22 11:30:00,46.53,46.57,45.46,46.53,57300.0,28.26,28.2843,27.6101,28.26,57300.0
2007-08-22 11:40:00,46.53,46.63,46.48,46.58,108200.0,28.26,28.3207,28.2296,28.2904,108200.0
2007-08-22 11:50:00,46.57,46.81,46.57,46.77,44100.0,28.2843,28.4301,28.2843,28.4058,44100.0
2007-08-22 12:00:00,46.76,46.95,46.69,46.93,65600.0,28.3997,28.5151,28.3572,28.5029,65600.0
2007-08-22 12:10:00,46.93,46.99,46.73,46.85,63900.0,28.5029,28.5394,28.3815,28.4543,63900.0
2007-08-22 12:20:00,46.86,46.86,46.46,46.54,123600.0,28.4604,28.4604,28.2175,28.2661,123600.0
2007-08-22 12:30:00,46.54,46.63,46.37,46.56,82800.0,28.2661,28.3207,28.1628,28.2782,82800.0
2007-08-22 12:40:00,46.56,46.64,46.49,46.53,33000.0,28.2782,28.3268,28.2357,28.26,33000.0
2007-08-22 12:50:00,46.53,46.61,46.47,46.53,41000.0,28.26,28.3086,28.2236,28.26,41000.0
2007-08-22 13:00:00,46.52,46.6,46.36,46.44,52300.0,28.2539,28.3025,28.1567,28.2053,52300.0
2007-08-22 13:10:00,46.45,46.48,46.29,46.42,102500.0,28.2114,28.2296,28.1142,28.1932,102500.0
2007-08-22 13:20:00,46.42,46.51,46.4,46.46,161100.0,28.1932,28.2478,28.181,28.2175,161100.0
2007-08-22 13:30:00,46.48,46.64,46.47,46.64,28700.0,28.2296,28.3268,28.2236,28.3268,28700.0
2007-08-22 13:40:00,46.64,46.77,46.63,46.64,35300.0,28.3268,28.4058,28.3207,28.3268,35300.0
2007-08-22 13:50:00,46.65,46.85,46.65,46.84,36100.0,28.3329,28.4543,28.3329,28.4483,36100.0
2007-08-22 14:00:00,46.84,46.86,46.52,46.57,88700.0,28.4483,28.4604,28.2539,28.2843,88700.0
2007-08-22 14:10:00,46.56,46.57,46.43,46.47,194000.0,28.2782,28.2843,28.1993,28.2236,194000.0
2007-08-22 14:20:00,46.46,46.58,46.36,46.36,117100.0,28.2175,28.2904,28.1567,28.1567,117100.0
2007-08-22 14:30:00,46.36,46.46,46.31,46.37,73100.0,28.1567,28.2175,28.1264,28.1628,73100.0
2007-08-22 14:40:00,46.38,46.52,46.38,46.49,64900.0,28.1689,28.2539,28.1689,28.2357,64900.0
2007-08-22 14:50:00,46.49,46.61,46.47,46.55,66400.0,28.2357,28.3086,28.2236,28.2721,66400.0
2007-08-22 15:00:00,46.55,46.56,46.45,46.54,48200.0,28.2721,28.2782,28.2114,28.2661,48200.0
2007-08-22 15:10:00,46.54,46.76,46.52,46.74,78300.0,28.2661,28.3997,28.2539,28.3875,78300.0
2007-08-22 15:20:00,46.73,46.8,46.72,46.78,87200.0,28.3815,28.424,28.3754,28.4118,87200.0
2007-08-22 15:30:00,46.79,47.03,46.79,47.03,151000.0,28.4179,28.5637,28.4179,28.5637,151000.0
2007-08-22 15:40:00,47.03,47.08,46.94,46.96,117800.0,28.5637,28.594,28.509,28.5212,117800.0
2007-08-22 15:50:00,46.95,46.96,46.78,46.91,168000.0,28.5151,28.5212,28.4118,28.4908,168000.0
2007-08-23 09:30:00,47.05,47.26,46.83,46.94,152200.0,28.5758,28.7034,28.4422,28.509,152200.0
2007-08-23 09:40:00,46.93,47.01,46.67,46.96,179000.0,28.5029,28.5515,28.345,28.5212,179000.0
2007-08-23 09:50:00,46.94,47.04,46.81,46.86,57500.0,28.509,28.5697,28.4301,28.4604,57500.0
2007-08-23 10:00:00,46.86,46.92,46.73,46.78,59000.0,28.4604,28.4969,28.3815,28.4118,59000.0
2007-08-23 10:10:00,46.78,46.93,46.75,46.78,57300.0,28.4118,28.5029,28.3936,28.4118,57300.0
2007-08-23 10:20:00,46.77,46.96,46.71,46.95,54700.0,28.4058,28.5212,28.3693,28.5151,54700.0
2007-08-23 10:30:00,46.96,47.03,46.88,46.97,55800.0,28.5212,28.5637,28.4726,28.5272,55800.0
2007-08-23 10:40:00,46.99,47.04,46.94,47.01,53700.0,28.5394,28.5697,28.509,28.5515,53700.0
2007-08-23 10:50:00,47.02,47.03,46.76,46.79,46300.0,28.5576,28.5637,28.3997,28.4179,46300.0
2007-08-23 11:00:00,46.77,46.8,46.55,46.56,63600.0,28.4058,28.424,28.2721,28.2782,63600.0
2007-08-23 11:10:00,46.56,46.56,46.33,46.34,72800.0,28.2782,28.2782,28.1385,28.1446,72800.0
2007-08-23 11:20:00,46.34,46.37,46.21,46.26,88000.0,28.1446,28.1628,28.0656,28.096,88000.0
2007-08-23 11:30:00,46.25,46.25,46.12,46.23,106300.0,28.0899,28.0899,28.011,28.0778,106300.0
2007-08-23 11:40:00,46.23,46.33,46.22,46.25,27900.0,28.0778,28.1385,28.0717,28.0899,27900.0
2007-08-23 11:50:00,46.24,46.3,46.13,46.14,42800.0,28.0839,28.1203,28.0171,28.0231,42800.0
2007-08-23 12:00:00,46.16,46.27,46.15,46.22,25300.0,28.0353,28.1021,28.0292,28.0717,25300.0
2007-08-23 12:10:00,46.2,46.3,46.19,46.28,22200.0,28.0596,28.1203,28.0535,28.1082,22200.0
2007-08-23 12:20:00,46.29,46.35,46.18,46.21,40200.0,28.1142,28.1507,28.0474,28.0656,40200.0
2007-08-23 12:30:00,46.22,46.27,46.19,46.27,23400.0,28.0717,28.1021,28.0535,28.1021,23400.0
2007-08-23 12:40:00,46.28,46.33,46.18,46.22,34000.0,28.1082,28.1385,28.0474,28.0717,34000.0
2007-08-23 12:50:00,46.22,46.23,45.87,45.89,126500.0,28.0717,28.0778,27.8591,27.8713,126500.0
2007-08-23 13:00:00,45.9,46.02,45.86,46.02,114500.0,27.8774,27.9502,27.8531,27.9502,114500.0
2007-08-23 13:10:00,46.02,46.13,46.02,46.08,29500.0,27.9502,28.0171,27.9502,27.9867,29500.0
2007-08-23 13:20:00,46.08,46.13,46.03,46.1,28200.0,27.9867,28.0171,27.9563,27.9988,28200.0
2007-08-23 13:30:00,46.11,46.21,46.08,46.17,54700.0,28.0049,28.0656,27.9867,28.0413,54700.0
2007-08-23 13:40:00,46.17,46.31,46.16,46.24,46300.0,28.0413,28.1264,28.0353,28.0839,46300.0
2007-08-23 13:50:00,46.23,46.24,46.18,46.22,63000.0,28.0778,28.0839,28.0474,28.0717,63000.0
2007-08-23 14:00:00,46.24,46.36,46.2,46.35,55600.0,28.0839,28.1567,28.0596,28.1507,55600.0
2007-08-23 14:10:00,46.36,46.39,46.24,46.28,69300.0,28.1567,28.175,28.0839,28.1082,69300.0
2007-08-23 14:20:00,46.26,46.26,46.11,46.13,89000.0,28.096,28.096,28.0049,28.0171,89000.0
2007-08-23 14:30:00,46.15,46.24,46.1,46.12,51300.0,28.0292,28.0839,27.9988,28.011,51300.0
2007-08-23 14:40:00,46.11,46.11,45.95,46.0,79700.0,28.0049,28.0049,27.9077,27.9381,79700.0
2007-08-23 14:50:00,46.02,46.02,45.95,45.96,76100.0,27.9502,27.9502,27.9077,27.9138,76100.0
2007-08-23 15:00:00,45.97,45.97,45.9,45.92,86400.0,27.9199,27.9199,27.8774,27.8895,86400.0
2007-08-23 15:10:00,45.93,46.1,45.88,46.08,74800.0,27.8956,27.9988,27.8652,27.9867,74800.0
2007-08-23 15:20:00,46.07,46.3,46.07,46.28,58200.0,27.9806,28.1203,27.9806,28.1082,58200.0
2007-08-23 15:30:00,46.26,46.28,46.14,46.16,59900.0,28.096,28.1082,28.0231,28.0353,59900.0
2007-08-23 15:40:00,46.15,46.34,46.12,46.27,57600.0,28.0292,28.1446,28.011,28.1021,57600.0
2007-08-23 15:50:00,46.26,46.31,46.2,46.27,76200.0,28.096,28.1264,28.0596,28.1021,76200.0
2007-08-24 09:30:00,46.44,46.65,46.25,46.54,110700.0,28.2053,28.3329,28.0899,28.2661,110700.0
2007-08-24 09:40:00,46.54,46.65,46.28,46.59,98300.0,28.2661,28.3329,28.1082,28.2964,98300.0
2007-08-24 09:50:00,46.59,46.93,46.59,46.8,91600.0,28.2964,28.5029,28.2964,28.424,91600.0
2007-08-24 10:00:00,46.8,47.05,46.78,46.8,147700.0,28.424,28.5758,28.4118,28.424,147700.0
2007-08-24 10:10:00,46.8,47.0,46.74,46.97,105600.0,28.424,28.5454,28.3875,28.5272,105600.0
2007-08-24 10:20:00,46.97,47.16,46.92,47.01,107600.0,28.5272,28.6426,28.4969,28.5515,107600.0
2007-08-24 10:30:00,47.02,47.25,47.01,47.21,74100.0,28.5576,28.6973,28.5515,28.673,74100.0
2007-08-24 10:40:00,47.21,47.32,47.19,47.26,73100.0,28.673,28.7398,28.6608,28.7034,73100.0
2007-08-24 10:50:00,47.25,47.34,47.17,47.3,63300.0,28.6973,28.7519,28.6487,28.7277,63300.0
2007-08-24 11:00:00,47.3,47.33,47.17,47.26,50400.0,28.7277,28.7459,28.6487,28.7034,50400.0
2007-08-24 11:10:00,47.26,47.29,47.15,47.24,32700.0,28.7034,28.7216,28.6366,28.6912,32700.0
2007-08-24 11:20:00,47.24,47.33,47.22,47.22,40200.0,28.6912,28.7459,28.6791,28.6791,40200.0
2007-08-24 11:30:00,47.22,47.25,47.15,47.16,28100.0,28.6791,28.6973,28.6366,28.6426,28100.0
2007-08-24 11:40:00,47.16,47.19,47.13,47.18,43100.0,28.6426,28.6608,28.6244,28.6548,43100.0
2007-08-24 11:50:00,47.18,47.33,47.18,47.31,30100.0,28.6548,28.7459,28.6548,28.7337,30100.0
2007-08-24 12:00:00,47.31,47.31,47.17,47.27,31300.0,28.7337,28.7337,28.6487,28.7094,31300.0
2007-08-24 12:10:00,47.27,47.43,47.21,47.39,32600.0,28.7094,28.8066,28.673,28.7823,32600.0
2007-08-24 12:20:00,47.4,47.54,47.4,47.49,38600.0,28.7884,28.8734,28.7884,28.843,38600.0
2007-08-24 12:30:00,47.51,47.51,47.38,47.47,32800.0,28.8552,28.8552,28.7762,28.8309,32800.0
2007-08-24 12:40:00,47.46,47.51,47.39,47.39,39300.0,28.8248,28.8552,28.7823,28.7823,39300.0
2007-08-24 12:50:00,47.39,47.43,47.3,47.33,22800.0,28.7823,28.8066,28.7277,28.7459,22800.0
2007-08-24 13:00:00,47.33,47.36,47.28,47.36,25900.0,28.7459,28.7641,28.7155,28.7641,25900.0
2007-08-24 13:10:00,47.37,47.46,47.35,47.42,22300.0,28.7702,28.8248,28.758,28.8005,22300.0
2007-08-24 13:20:00,47.41,47.58,47.41,47.58,43100.0,28.7945,28.8977,28.7945,28.8977,43100.0
2007-08-24 13:30:00,47.55,47.58,47.48,47.56,38300.0,28.8795,28.8977,28.837,28.8856,38300.0
2007-08-24 13:40:00,47.55,47.61,47.49,47.54,23800.0,28.8795,28.9159,28.843,28.8734,23800.0
2007-08-24 13:50:00,47.54,47.54,47.49,47.53,21300.0,28.8734,28.8734,28.843,28.8673,21300.0
2007-08-24 14:00:00,47.53,47.66,47.52,47.61,47400.0,28.8673,28.9463,28.8613,28.9159,47400.0
2007-08-24 14:10:00,47.6,47.69,47.58,47.65,35100.0,28.9099,28.9645,28.8977,28.9402,35100.0
2007-08-24 14:20:00,47.66,47.69,47.59,47.69,32100.0,28.9463,28.9645,28.9038,28.9645,32100.0
2007-08-24 14:30:00,47.68,47.68,47.61,47.61,25800.0,28.9584,28.9584,28.9159,28.9159,25800.0
2007-08-24 14:40:00,47.63,47.67,47.57,47.62,44600.0,28.9281,28.9524,28.8916,28.922,44600.0
2007-08-24 14:50:00,47.63,47.77,47.62,47.77,57600.0,28.9281,29.0131,28.922,29.0131,57600.0
2007-08-24 15:00:00,47.76,47.76,47.6,47.6,57400.0,29.007,29.007,28.9099,28.9099,57400.0
2007-08-24 15:10:00,47.59,47.61,47.49,47.52,96600.0,28.9038,28.9159,28.843,28.8613,96600.0
2007-08-24 15:20:00,47.54,47.66,47.47,47.66,91300.0,28.8734,28.9463,28.8309,28.9463,91300.0
2007-08-24 15:30:00,47.65,47.8,47.64,47.75,108600.0,28.9402,29.0313,28.9342,29.001,108600.0
2007-08-24 15:40:00,47.74,47.85,47.73,47.79,106400.0,28.9949,29.0617,28.9888,29.0253,106400.0
2007-08-24 15:50:00,47.79,47.84,47.71,47.8,126200.0,29.0253,29.0556,28.9767,29.0313,126200.0
2007-08-27 09:30:00,47.9,47.98,47.79,47.82,96100.0,29.0921,29.1407,29.0253,29.0435,96100.0
2007-08-27 09:40:00,47.82,47.82,47.57,47.66,67600.0,29.0435,29.0435,28.8916,28.9463,67600.0
2007-08-27 09:50:00,47.66,47.85,47.6,47.79,42100.0,28.9463,29.0617,28.9099,29.0253,42100.0
2007-08-27 10:00:00,47.81,47.91,47.6,47.75,100500.0,29.0374,29.0981,28.9099,29.001,100500.0
2007-08-27 10:10:00,47.73,47.84,47.73,47.81,43100.0,28.9888,29.0556,28.9888,29.0374,43100.0
2007-08-27 10:20:00,47.81,47.9,47.69,47.88,55000.0,29.0374,29.0921,28.9645,29.0799,55000.0
2007-08-27 10:30:00,47.88,47.89,47.76,47.8,31700.0,29.0799,29.086,29.007,29.0313,31700.0
2007-08-27 10:40:00,47.78,47.82,47.7,47.79,32700.0,29.0192,29.0435,28.9706,29.0253,32700.0
2007-08-27 10:50:00,47.8,47.88,47.74,47.82,27400.0,29.0313,29.0799,28.9949,29.0435,27400.0
2007-08-27 11:00:00,47.82,47.84,47.76,47.77,28200.0,29.0435,29.0556,29.007,29.0131,28200.0
2007-08-27 11:10:00,47.78,47.83,47.7,47.71,27400.0,29.0192,29.0495,28.9706,28.9767,27400.0
2007-08-27 11:20:00,47.7,47.83,47.7,47.81,34200.0,28.9706,29.0495,28.9706,29.0374,34200.0
2007-08-27 11:30:00,47.81,47.84,47.72,47.78,31300.0,29.0374,29.0556,28.9827,29.0192,31300.0
2007-08-27 11:40:00,47.76,47.8,47.74,47.76,33900.0,29.007,29.0313,28.9949,29.007,33900.0
2007-08-27 11:50:00,47.76,47.77,47.7,47.71,25600.0,29.007,29.0131,28.9706,28.9767,25600.0
2007-08-27 12:00:00,47.7,47.7,47.6,47.62,30100.0,28.9706,28.9706,28.9099,28.922,30100.0
2007-08-27 12:10:00,47.62,47.92,47.61,47.9,52600.0,28.922,29.1042,28.9159,29.0921,52600.0
2007-08-27 12:20:00,47.89,47.93,47.83,47.86,21900.0,29.086,29.1103,29.0495,29.0678,21900.0
2007-08-27 12:30:00,47.86,47.92,47.82,47.89,21400.0,29.0678,29.1042,29.0435,29.086,21400.0
2007-08-27 12:40:00,47.88,47.89,47.81,47.83,19500.0,29.0799,29.086,29.0374,29.0495,19500.0
2007-08-27 12:50:00,47.81,47.82,47.71,47.71,26200.0,29.0374,29.0435,28.9767,28.9767,26200.0
2007-08-27 13:00:00,47.72,47.91,47.71,47.89,36500.0,28.9827,29.0981,28.9767,29.086,36500.0
2007-08-27 13:10:00,47.89,47.89,47.79,47.8,14200.0,29.086,29.086,29.0253,29.0313,14200.0
2007-08-27 13:20:00,47.8,47.88,47.77,47.87,17100.0,29.0313,29.0799,29.0131,29.0738,17100.0
2007-08-27 13:30:00,47.85,47.87,47.7,47.7,20100.0,29.0617,29.0738,28.9706,28.9706,20100.0
2007-08-27 13:40:00,47.69,47.85,47.69,47.81,26400.0,28.9645,29.0617,28.9645,29.0374,26400.0
2007-08-27 13:50:00,47.84,47.84,47.69,47.76,27600.0,29.0556,29.0556,28.9645,29.007,27600.0
2007-08-27 14:00:00,47.76,47.88,47.74,47.81,32900.0,29.007,29.0799,28.9949,29.0374,32900.0
2007-08-27 14:10:00,47.81,47.86,47.77,47.81,39200.0,29.0374,29.0678,29.0131,29.0374,39200.0
2007-08-27 14:20:00,47.81,47.86,47.78,47.86,21100.0,29.0374,29.0678,29.0192,29.0678,21100.0
2007-08-27 14:30:00,47.86,47.99,47.84,47.93,42500.0,29.0678,29.1467,29.0556,29.1103,42500.0
2007-08-27 14:40:00,47.92,47.95,47.82,47.83,24200.0,29.1042,29.1224,29.0435,29.0495,24200.0
2007-08-27 14:50:00,47.83,47.85,47.73,47.76,38200.0,29.0495,29.0617,28.9888,29.007,38200.0
2007-08-27 15:00:00,47.76,47.82,47.71,47.73,42900.0,29.007,29.0435,28.9767,28.9888,42900.0
2007-08-27 15:10:00,47.73,47.78,47.61,47.65,40200.0,28.9888,29.0192,28.9159,28.9402,40200.0
2007-08-27 15:20:00,47.67,47.75,47.63,47.7,32400.0,28.9524,29.001,28.9281,28.9706,32400.0
2007-08-27 15:30:00,47.7,47.78,47.66,47.7,63900.0,28.9706,29.0192,28.9463,28.9706,63900.0
2007-08-27 15:40:00,47.71,47.78,47.66,47.66,38600.0,28.9767,29.0192,28.9463,28.9463,38600.0
2007-08-27 15:50:00,47.65,47.66,47.37,47.48,168000.0,28.9402,28.9463,28.7702,28.837,168000.0
2007-08-28 09:30:00,47.25,47.35,47.07,47.19,114100.0,28.6973,28.758,28.588,28.6608,114100.0
2007-08-28 09:40:00,47.19,47.29,47.17,47.26,53000.0,28.6608,28.7216,28.6487,28.7034,53000.0
2007-08-28 09:50:00,47.26,47.28,47.18,47.26,54200.0,28.7034,28.7155,28.6548,28.7034,54200.0
2007-08-28 10:00:00,47.28,47.31,47.06,47.13,87200.0,28.7155,28.7337,28.5819,28.6244,87200.0
2007-08-28 10:10:00,47.13,47.13,46.94,46.97,63500.0,28.6244,28.6244,28.509,28.5272,63500.0
2007-08-28 10:20:00,46.97,47.05,46.81,46.83,76900.0,28.5272,28.5758,28.4301,28.4422,76900.0
2007-08-28 10:30:00,46.83,46.9,46.79,46.9,62400.0,28.4422,28.4847,28.4179,28.4847,62400.0
2007-08-28 10:40:00,46.91,46.99,46.9,46.94,46700.0,28.4908,28.5394,28.4847,28.509,46700.0
2007-08-28 10:50:00,46.93,47.2,46.91,47.2,85000.0,28.5029,28.6669,28.4908,28.6669,85000.0
2007-08-28 11:00:00,47.2,47.43,47.15,47.26,104800.0,28.6669,28.8066,28.6366,28.7034,104800.0
2007-08-28 11:10:00,47.26,47.41,47.21,47.39,65800.0,28.7034,28.7945,28.673,28.7823,65800.0
2007-08-28 11:20:00,47.38,47.41,47.33,47.34,48500.0,28.7762,28.7945,28.7459,28.7519,48500.0
2007-08-28 11:30:00,47.34,47.35,47.19,47.19,52400.0,28.7519,28.758,28.6608,28.6608,52400.0
2007-08-28 11:40:00,47.19,47.23,47.07,47.18,70700.0,28.6608,28.6851,28.588,28.6548,70700.0
2007-08-28 11:50:00,47.19,47.2,47.07,47.1,84200.0,28.6608,28.6669,28.588,28.6062,84200.0
2007-08-28 12:00:00,47.08,47.14,47.05,47.1,59000.0,28.594,28.6305,28.5758,28.6062,59000.0
2007-08-28 12:10:00,47.1,47.12,47.06,47.09,54400.0,28.6062,28.6183,28.5819,28.6001,54400.0
2007-08-28 12:20:00,47.09,47.13,47.03,47.09,56900.0,28.6001,28.6244,28.5637,28.6001,56900.0
2007-08-28 12:30:00,47.1,47.15,47.08,47.08,53700.0,28.6062,28.6366,28.594,28.594,53700.0
2007-08-28 12:40:00,47.08,47.13,47.05,47.1,33400.0,28.594,28.6244,28.5758,28.6062,33400.0
2007-08-28 12:50:00,47.09,47.13,47.02,47.08,51500.0,28.6001,28.6244,28.5576,28.594,51500.0
2007-08-28 13:00:00,47.1,47.1,47.0,47.0,33400.0,28.6062,28.6062,28.5454,28.5454,33400.0
2007-08-28 13:10:00,46.99,47.13,46.97,47.07,74000.0,28.5394,28.6244,28.5272,28.588,74000.0
2007-08-28 13:20:00,47.07,47.11,47.01,47.06,39300.0,28.588,28.6123,28.5515,28.5819,39300.0
2007-08-28 13:30:00,47.07,47.25,47.05,47.21,127800.0,28.588,28.6973,28.5758,28.673,127800.0
2007-08-28 13:40:00,47.21,47.22,47.17,47.2,56800.0,28.673,28.6791,28.6487,28.6669,56800.0
2007-08-28 13:50:00,47.2,47.25,47.14,47.22,65400.0,28.6669,28.6973,28.6305,28.6791,65400.0
2007-08-28 14:00:00,47.24,47.32,47.17,47.25,106900.0,28.6912,28.7398,28.6487,28.6973,106900.0
2007-08-28 14:10:00,47.27,47.34,47.21,47.27,98300.0,28.7094,28.7519,28.673,28.7094,98300.0
2007-08-28 14:20:00,47.27,47.37,47.23,47.36,71800.0,28.7094,28.7702,28.6851,28.7641,71800.0
2007-08-28 14:30:00,47.37,47.38,47.25,47.29,80300.0,28.7702,28.7762,28.6973,28.7216,80300.0
2007-08-28 14:40:00,47.3,47.34,47.28,47.33,95500.0,28.7277,28.7519,28.7155,28.7459,95500.0
2007-08-28 14:50:00,47.33,47.34,47.27,47.28,110800.0,28.7459,28.7519,28.7094,28.7155,110800.0
2007-08-28 15:00:00,47.29,47.35,47.24,47.25,104300.0,28.7216,28.758,28.6912,28.6973,104300.0
2007-08-28 15:10:00,47.25,47.32,47.24,47.31,69500.0,28.6973,28.7398,28.6912,28.7337,69500.0
2007-08-28 15:20:00,47.3,47.32,47.17,47.2,138500.0,28.7277,28.7398,28.6487,28.6669,138500.0
2007-08-28 15:30:00,47.22,47.22,47.0,47.0,147600.0,28.6791,28.6791,28.5454,28.5454,147600.0
2007-08-28 15:40:00,47.0,47.0,46.81,46.86,242000.0,28.5454,28.5454,28.4301,28.4604,242000.0
2007-08-28 15:50:00,46.86,46.96,46.71,46.82,360500.0,28.4604,28.5212,28.3693,28.4361,360500.0
2007-08-29 09:30:00,47.22,48.03,47.13,47.22,60700.0,28.6791,29.171,28.6244,28.6791,60700.0
2007-08-29 09:40:00,47.21,47.22,46.95,47.11,70800.0,28.673,28.6791,28.5151,28.6123,70800.0
2007-08-29 09:50:00,47.12,47.13,46.92,47.0,90500.0,28.6183,28.6244,28.4969,28.5454,90500.0
2007-08-29 10:00:00,47.0,47.06,46.99,47.03,63300.0,28.5454,28.5819,28.5394,28.5637,63300.0
2007-08-29 10:10:00,47.05,47.11,47.01,47.08,49000.0,28.5758,28.6123,28.5515,28.594,49000.0
2007-08-29 10:20:00,47.08,47.42,47.07,47.42,83700.0,28.594,28.8005,28.588,28.8005,83700.0
2007-08-29 10:30:00,47.43,47.64,47.4,47.59,131000.0,28.8066,28.9342,28.7884,28.9038,131000.0
2007-08-29 10:40:00,47.59,47.71,47.57,47.68,60900.0,28.9038,28.9767,28.8916,28.9584,60900.0
2007-08-29 10:50:00,47.65,47.79,47.64,47.7,133300.0,28.9402,29.0253,28.9342,28.9706,133300.0
2007-08-29 11:00:00,47.65,48.0,47.65,48.0,147100.0,28.9402,29.1528,28.9402,29.1528,147100.0
2007-08-29 11:10:00,47.94,48.0,47.87,47.94,70200.0,29.1164,29.1528,29.0738,29.1164,70200.0
2007-08-29 11:20:00,47.93,48.0,47.91,47.98,61400.0,29.1103,29.1528,29.0981,29.1407,61400.0
2007-08-29 11:30:00,47.97,48.12,47.97,48.08,62100.0,29.1346,29.2257,29.1346,29.2014,62100.0
2007-08-29 11:40:00,48.09,48.09,47.96,48.01,34700.0,29.2075,29.2075,29.1285,29.1589,34700.0
2007-08-29 11:50:00,48.01,48.09,47.98,48.04,39400.0,29.1589,29.2075,29.1407,29.1771,39400.0
2007-08-29 12:00:00,48.03,48.07,47.89,47.9,41100.0,29.171,29.1953,29.086,29.0921,41100.0
2007-08-29 12:10:00,47.89,47.95,47.86,47.87,42200.0,29.086,29.1224,29.0678,29.0738,42200.0
2007-08-29 12:20:00,47.86,47.89,47.69,47.7,34700.0,29.0678,29.086,28.9645,28.9706,34700.0
2007-08-29 12:30:00,47.68,47.72,47.57,47.59,36300.0,28.9584,28.9827,28.8916,28.9038,36300.0
2007-08-29 12:40:00,47.59,47.66,47.57,47.62,31700.0,28.9038,28.9463,28.8916,28.922,31700.0
2007-08-29 12:50:00,47.61,47.63,47.46,47.5,30400.0,28.9159,28.9281,28.8248,28.8491,30400.0
2007-08-29 13:00:00,47.51,47.57,47.48,47.53,40300.0,28.8552,28.8916,28.837,28.8673,40300.0
2007-08-29 13:10:00,47.54,47.57,47.46,47.46,38700.0,28.8734,28.8916,28.8248,28.8248,38700.0
2007-08-29 13:20:00,47.45,47.47,47.38,47.42,28600.0,28.8188,28.8309,28.7762,28.8005,28600.0
2007-08-29 13:30:00,47.42,47.48,47.41,47.42,32200.0,28.8005,28.837,28.7945,28.8005,32200.0
2007-08-29 13:40:00,47.42,47.46,47.33,47.4,37100.0,28.8005,28.8248,28.7459,28.7884,37100.0
2007-08-29 13:50:00,47.4,47.56,47.4,47.54,39900.0,28.7884,28.8856,28.7884,28.8734,39900.0
2007-08-29 14:00:00,47.55,47.83,47.54,47.8,65800.0,28.8795,29.0495,28.8734,29.0313,65800.0
2007-08-29 14:10:00,47.79,47.93,47.74,47.76,46200.0,29.0253,29.1103,28.9949,29.007,46200.0
2007-08-29 14:20:00,47.76,47.85,47.76,47.82,33900.0,29.007,29.0617,29.007,29.0435,33900.0
2007-08-29 14:30:00,47.81,48.03,47.8,48.0,75500.0,29.0374,29.171,29.0313,29.1528,75500.0
2007-08-29 14:40:00,48.01,48.05,47.94,48.01,62000.0,29.1589,29.1832,29.1164,29.1589,62000.0
2007-08-29 14:50:00,48.01,48.03,47.91,47.93,56300.0,29.1589,29.171,29.0981,29.1103,56300.0
2007-08-29 15:00:00,47.93,48.02,47.9,48.0,67200.0,29.1103,29.1649,29.0921,29.1528,67200.0
2007-08-29 15:10:00,48.0,48.07,47.94,48.04,51600.0,29.1528,29.1953,29.1164,29.1771,51600.0
2007-08-29 15:20:00,48.03,48.05,47.95,48.04,45100.0,29.171,29.1832,29.1224,29.1771,45100.0
2007-08-29 15:30:00,48.05,48.1,47.99,48.03,115500.0,29.1832,29.2135,29.1467,29.171,115500.0
2007-08-29 15:40:00,48.03,48.12,48.0,48.07,142800.0,29.171,29.2257,29.1528,29.1953,142800.0
2007-08-29 15:50:00,48.07,48.31,48.06,48.29,140900.0,29.1953,29.3411,29.1892,29.3289,140900.0
2007-08-30 09:30:00,47.73,48.14,47.69,48.09,76500.0,28.9888,29.2378,28.9645,29.2075,76500.0
2007-08-30 09:40:00,48.12,48.17,47.97,48.13,87100.0,29.2257,29.256,29.1346,29.2318,87100.0
2007-08-30 09:50:00,48.16,48.45,48.11,48.43,77800.0,29.25,29.4261,29.2196,29.414,77800.0
2007-08-30 10:00:00,48.42,48.48,48.23,48.46,50100.0,29.4079,29.4443,29.2925,29.4322,50100.0
2007-08-30 10:10:00,48.47,48.47,48.13,48.19,48600.0,29.4383,29.4383,29.2318,29.2682,48600.0
2007-08-30 10:20:00,48.18,48.34,48.12,48.32,49800.0,29.2621,29.3593,29.2257,29.3471,49800.0
2007-08-30 10:30:00,48.31,48.42,48.17,48.17,80000.0,29.3411,29.4079,29.256,29.256,80000.0
2007-08-30 10:40:00,48.17,48.37,48.17,48.26,41200.0,29.256,29.3775,29.256,29.3107,41200.0
2007-08-30 10:50:00,48.26,48.34,48.18,48.3,40400.0,29.3107,29.3593,29.2621,29.335,40400.0
2007-08-30 11:00:00,48.31,48.43,48.29,48.35,29600.0,29.3411,29.414,29.3289,29.3654,29600.0
2007-08-30 11:10:00,48.35,48.66,48.35,48.65,37600.0,29.3654,29.5536,29.3654,29.5476,37600.0
2007-08-30 11:20:00,48.63,48.66,48.5,48.61,30700.0,29.5354,29.5536,29.4565,29.5233,30700.0
2007-08-30 11:30:00,48.61,48.66,48.54,48.64,28400.0,29.5233,29.5536,29.4808,29.5415,28400.0
2007-08-30 11:40:00,48.63,48.69,48.58,48.63,24600.0,29.5354,29.5719,29.5051,29.5354,24600.0
2007-08-30 11:50:00,48.63,48.65,48.56,48.56,23700.0,29.5354,29.5476,29.4929,29.4929,23700.0
2007-08-30 12:00:00,48.58,48.58,48.31,48.33,47200.0,29.5051,29.5051,29.3411,29.3532,47200.0
2007-08-30 12:10:00,48.33,48.41,48.25,48.26,32700.0,29.3532,29.4018,29.3046,29.3107,32700.0
2007-08-30 12:20:00,48.27,48.43,48.16,48.36,60300.0,29.3168,29.414,29.25,29.3714,60300.0
2007-08-30 12:30:00,48.34,48.5,48.28,48.49,36300.0,29.3593,29.4565,29.3229,29.4504,36300.0
2007-08-30 12:40:00,48.48,48.55,48.41,48.51,26700.0,29.4443,29.4868,29.4018,29.4625,26700.0
2007-08-30 12:50:00,48.51,48.64,48.48,48.58,24500.0,29.4625,29.5415,29.4443,29.5051,24500.0
2007-08-30 13:00:00,48.56,48.62,48.52,48.56,24500.0,29.4929,29.5294,29.4686,29.4929,24500.0
2007-08-30 13:10:00,48.57,48.57,48.5,48.51,24500.0,29.499,29.499,29.4565,29.4625,24500.0
2007-08-30 13:20:00,48.52,48.52,48.36,48.42,42200.0,29.4686,29.4686,29.3714,29.4079,42200.0
2007-08-30 13:30:00,48.42,48.42,48.26,48.31,31700.0,29.4079,29.4079,29.3107,29.3411,31700.0
2007-08-30 13:40:00,48.29,48.3,48.18,48.22,40000.0,29.3289,29.335,29.2621,29.2864,40000.0
2007-08-30 13:50:00,48.22,48.33,48.16,48.32,39000.0,29.2864,29.3532,29.25,29.3471,39000.0
2007-08-30 14:00:00,48.31,48.55,48.25,48.28,28600.0,29.3411,29.4868,29.3046,29.3229,28600.0
2007-08-30 14:10:00,48.28,48.33,48.24,48.24,23200.0,29.3229,29.3532,29.2986,29.2986,23200.0
2007-08-30 14:20:00,48.24,48.27,48.1,48.11,31200.0,29.2986,29.3168,29.2135,29.2196,31200.0
2007-08-30 14:30:00,48.11,48.13,47.99,48.01,44100.0,29.2196,29.2318,29.1467,29.1589,44100.0
2007-08-30 14:40:00,48.0,48.06,47.79,47.83,45000.0,29.1528,29.1892,29.0253,29.0495,45000.0
2007-08-30 14:50:00,47.81,47.92,47.79,47.86,61900.0,29.0374,29.1042,29.0253,29.0678,61900.0
2007-08-30 15:00:00,47.86,48.13,47.85,48.13,45300.0,29.0678,29.2318,29.0617,29.2318,45300.0
2007-08-30 15:10:00,48.11,48.21,48.1,48.21,36400.0,29.2196,29.2803,29.2135,29.2803,36400.0
2007-08-30 15:20:00,48.21,48.29,48.09,48.12,35100.0,29.2803,29.3289,29.2075,29.2257,35100.0
2007-08-30 15:30:00,48.11,48.24,48.09,48.12,54300.0,29.2196,29.2986,29.2075,29.2257,54300.0
2007-08-30 15:40:00,48.11,48.12,47.94,47.98,73000.0,29.2196,29.2257,29.1164,29.1407,73000.0
2007-08-30 15:50:00,47.98,48.08,47.92,48.04,83600.0,29.1407,29.2014,29.1042,29.1771,83600.0
2007-08-31 09:30:00,48.6,48.87,48.5,48.62,108700.0,29.5172,29.6812,29.4565,29.5294,108700.0
2007-08-31 09:40:00,48.62,48.9,48.61,48.88,83000.0,29.5294,29.6994,29.5233,29.6873,83000.0
2007-08-31 09:50:00,48.88,48.97,48.88,48.9,59500.0,29.6873,29.7419,29.6873,29.6994,59500.0
2007-08-31 10:00:00,48.92,49.08,48.76,48.91,179500.0,29.7116,29.8087,29.6144,29.7055,179500.0
2007-08-31 10:10:00,48.88,48.99,48.72,48.98,89100.0,29.6873,29.7541,29.5901,29.748,89100.0
2007-08-31 10:20:00,48.97,49.09,48.89,49.02,62200.0,29.7419,29.8148,29.6933,29.7723,62200.0
2007-08-31 10:30:00,49.02,49.08,48.92,49.03,68600.0,29.7723,29.8087,29.7116,29.7784,68600.0
2007-08-31 10:40:00,49.03,49.07,48.96,49.02,47300.0,29.7784,29.8027,29.7359,29.7723,47300.0
2007-08-31 10:50:00,49.01,49.06,48.95,48.97,37800.0,29.7662,29.7966,29.7298,29.7419,37800.0
2007-08-31 11:00:00,48.99,49.04,48.88,48.96,76700.0,29.7541,29.7844,29.6873,29.7359,76700.0
2007-08-31 11:10:00,48.95,49.16,48.9,49.14,98700.0,29.7298,29.8573,29.6994,29.8452,98700.0
2007-08-31 11:20:00,49.13,49.14,48.97,49.04,46900.0,29.8391,29.8452,29.7419,29.7844,46900.0
2007-08-31 11:30:00,49.03,49.17,48.99,49.07,97500.0,29.7784,29.8634,29.7541,29.8027,97500.0
2007-08-31 11:40:00,49.07,49.16,48.99,49.15,40300.0,29.8027,29.8573,29.7541,29.8512,40300.0
2007-08-31 11:50:00,49.15,49.27,49.14,49.16,33700.0,29.8512,29.9241,29.8452,29.8573,33700.0
2007-08-31 12:00:00,49.15,49.19,48.96,48.98,43400.0,29.8512,29.8755,29.7359,29.748,43400.0
2007-08-31 12:10:00,48.96,49.0,48.85,48.98,37400.0,29.7359,29.7601,29.669,29.748,37400.0
2007-08-31 12:20:00,49.0,49.11,48.98,49.07,54000.0,29.7601,29.827,29.748,29.8027,54000.0
2007-08-31 12:30:00,49.07,49.28,49.05,49.25,42200.0,29.8027,29.9302,29.7905,29.912,42200.0
2007-08-31 12:40:00,49.25,49.41,49.25,49.38,49400.0,29.912,30.0092,29.912,29.9909,49400.0
2007-08-31 12:50:00,49.36,49.37,49.3,49.33,22100.0,29.9788,29.9849,29.9424,29.9606,22100.0
2007-08-31 13:00:00,49.34,49.36,49.21,49.22,49500.0,29.9666,29.9788,29.8877,29.8938,49500.0
2007-08-31 13:10:00,49.22,49.27,49.2,49.23,35200.0,29.8938,29.9241,29.8816,29.8998,35200.0
2007-08-31 13:20:00,49.23,49.37,49.21,49.36,69100.0,29.8998,29.9849,29.8877,29.9788,69100.0
2007-08-31 13:30:00,49.36,49.36,49.21,49.23,50700.0,29.9788,29.9788,29.8877,29.8998,50700.0
2007-08-31 13:40:00,49.23,49.26,49.05,49.06,57000.0,29.8998,29.9181,29.7905,29.7966,57000.0
2007-08-31 13:50:00,49.05,49.28,49.05,49.27,45500.0,29.7905,29.9302,29.7905,29.9241,45500.0
2007-08-31 14:00:00,49.27,49.29,49.17,49.22,28500.0,29.9241,29.9363,29.8634,29.8938,28500.0
2007-08-31 14:10:00,49.22,49.28,49.19,49.24,29900.0,29.8938,29.9302,29.8755,29.9059,29900.0
2007-08-31 14:20:00,49.23,49.25,49.09,49.18,35100.0,29.8998,29.912,29.8148,29.8695,35100.0
2007-08-31 14:30:00,49.17,49.3,49.13,49.28,53600.0,29.8634,29.9424,29.8391,29.9302,53600.0
2007-08-31 14:40:00,49.27,49.3,49.25,49.29,44800.0,29.9241,29.9424,29.912,29.9363,44800.0
2007-08-31 14:50:00,49.28,49.33,49.27,49.29,48500.0,29.9302,29.9606,29.9241,29.9363,48500.0
2007-08-31 15:00:00,49.29,49.4,49.24,49.39,45800.0,29.9363,30.0031,29.9059,29.997,45800.0
2007-08-31 15:10:00,49.38,49.47,49.37,49.45,41400.0,29.9909,30.0456,29.9849,30.0335,41400.0
2007-08-31 15:20:00,49.45,49.49,49.35,49.47,61600.0,30.0335,30.0577,29.9727,30.0456,61600.0
2007-08-31 15:30:00,49.47,49.6,49.47,49.52,88500.0,30.0456,30.1246,30.0456,30.076,88500.0
2007-08-31 15:40:00,49.52,49.66,49.5,49.5,122600.0,30.076,30.161,30.0638,30.0638,122600.0
2007-08-31 15:50:00,49.5,49.52,49.13,49.14,206200.0,30.0638,30.076,29.8391,29.8452,206200.0
2007-09-04 09:30:00,49.52,49.68,49.27,49.37,175000.0,30.076,30.1731,29.9241,29.9849,175000.0
2007-09-04 09:40:00,49.39,49.52,49.27,49.42,75200.0,29.997,30.076,29.9241,30.0152,75200.0
2007-09-04 09:50:00,49.4,49.4,49.12,49.32,71500.0,30.0031,30.0031,29.833,29.9545,71500.0
2007-09-04 10:00:00,49.32,49.52,49.2,49.34,82000.0,29.9545,30.076,29.8816,29.9666,82000.0
2007-09-04 10:10:00,49.35,49.51,49.33,49.44,44200.0,29.9727,30.0699,29.9606,30.0274,44200.0
2007-09-04 10:20:00,49.44,49.49,49.36,49.45,56900.0,30.0274,30.0577,29.9788,30.0335,56900.0
2007-09-04 10:30:00,49.45,49.66,49.4,49.64,54800.0,30.0335,30.161,30.0031,30.1489,54800.0
2007-09-04 10:40:00,49.64,49.72,49.55,49.69,36200.0,30.1489,30.1974,30.0942,30.1792,36200.0
2007-09-04 10:50:00,49.69,49.76,49.66,49.68,67700.0,30.1792,30.2217,30.161,30.1731,67700.0
2007-09-04 11:00:00,49.69,49.7,49.53,49.56,38600.0,30.1792,30.1853,30.082,30.1003,38600.0
2007-09-04 11:10:00,49.54,49.63,49.51,49.59,59900.0,30.0881,30.1428,30.0699,30.1185,59900.0
2007-09-04 11:20:00,49.6,49.65,49.48,49.48,51600.0,30.1246,30.1549,30.0517,30.0517,51600.0
2007-09-04 11:30:00,49.48,49.59,49.45,49.58,41600.0,30.0517,30.1185,30.0335,30.1124,41600.0
2007-09-04 11:40:00,49.59,49.6,49.52,49.54,34400.0,30.1185,30.1246,30.076,30.0881,34400.0
2007-09-04 11:50:00,49.54,49.6,49.5,49.53,37200.0,30.0881,30.1246,30.0638,30.082,37200.0
2007-09-04 12:00:00,49.52,49.57,49.49,49.56,35400.0,30.076,30.1063,30.0577,30.1003,35400.0
2007-09-04 12:10:00,49.57,49.59,49.48,49.55,33000.0,30.1063,30.1185,30.0517,30.0942,33000.0
2007-09-04 12:20:00,49.54,49.57,49.53,49.57,23300.0,30.0881,30.1063,30.082,30.1063,23300.0
2007-09-04 12:30:00,49.55,49.58,49.49,49.51,29000.0,30.0942,30.1124,30.0577,30.0699,29000.0
2007-09-04 12:40:00,49.5,49.55,49.48,49.53,22700.0,30.0638,30.0942,30.0517,30.082,22700.0
2007-09-04 12:50:00,49.51,49.54,49.47,49.47,25100.0,30.0699,30.0881,30.0456,30.0456,25100.0
2007-09-04 13:00:00,49.49,49.49,49.45,49.46,30000.0,30.0577,30.0577,30.0335,30.0395,30000.0
2007-09-04 13:10:00,49.46,49.62,49.46,49.57,33900.0,30.0395,30.1367,30.0395,30.1063,33900.0
2007-09-04 13:20:00,49.57,49.65,49.55,49.55,22400.0,30.1063,30.1549,30.0942,30.0942,22400.0
2007-09-04 13:30:00,49.55,49.6,49.53,49.58,31000.0,30.0942,30.1246,30.082,30.1124,31000.0
2007-09-04 13:40:00,49.57,49.69,49.55,49.66,36800.0,30.1063,30.1792,30.0942,30.161,36800.0
2007-09-04 13:50:00,49.66,49.71,49.63,49.65,25500.0,30.161,30.1914,30.1428,30.1549,25500.0
2007-09-04 14:00:00,49.68,49.69,49.62,49.63,33300.0,30.1731,30.1792,30.1367,30.1428,33300.0
2007-09-04 14:10:00,49.62,49.7,49.62,49.68,40300.0,30.1367,30.1853,30.1367,30.1731,40300.0
2007-09-04 14:20:00,49.68,49.69,49.61,49.64,39300.0,30.1731,30.1792,30.1306,30.1489,39300.0
2007-09-04 14:30:00,49.66,49.76,49.64,49.74,41100.0,30.161,30.2217,30.1489,30.2096,41100.0
2007-09-04 14:40:00,49.74,49.8,49.73,49.77,35000.0,30.2096,30.246,30.2035,30.2278,35000.0
2007-09-04 14:50:00,49.77,49.84,49.77,49.83,39400.0,30.2278,30.2703,30.2278,30.2642,39400.0
2007-09-04 15:00:00,49.84,49.89,49.82,49.86,48900.0,30.2703,30.3007,30.2582,30.2825,48900.0
2007-09-04 15:10:00,49.87,49.89,49.81,49.85,57900.0,30.2885,30.3007,30.2521,30.2764,57900.0
2007-09-04 15:20:00,49.84,49.89,49.83,49.86,51500.0,30.2703,30.3007,30.2642,30.2825,51500.0
2007-09-04 15:30:00,49.86,49.86,49.79,49.79,72500.0,30.2825,30.2825,30.24,30.24,72500.0
2007-09-04 15:40:00,49.8,49.82,49.52,49.56,181100.0,30.246,30.2582,30.076,30.1003,181100.0
2007-09-04 15:50:00,49.56,49.58,49.42,49.53,165100.0,30.1003,30.1124,30.0152,30.082,165100.0
2007-09-05 09:30:00,48.97,49.17,48.26,48.28,186500.0,29.7419,29.8634,29.3107,29.3229,186500.0
2007-09-05 09:40:00,48.27,48.97,48.24,48.31,175800.0,29.3168,29.7419,29.2986,29.3411,175800.0
2007-09-05 09:50:00,48.31,48.35,48.05,48.1,139000.0,29.3411,29.3654,29.1832,29.2135,139000.0
2007-09-05 10:00:00,48.1,48.53,48.05,48.53,214900.0,29.2135,29.4747,29.1832,29.4747,214900.0
2007-09-05 10:10:00,48.53,48.72,48.5,48.6,154800.0,29.4747,29.5901,29.4565,29.5172,154800.0
2007-09-05 10:20:00,48.59,48.59,48.43,48.49,132700.0,29.5111,29.5111,29.414,29.4504,132700.0
2007-09-05 10:30:00,48.49,48.5,48.29,48.47,186000.0,29.4504,29.4565,29.3289,29.4383,186000.0
2007-09-05 10:40:00,48.48,48.82,48.47,48.72,111600.0,29.4443,29.6508,29.4383,29.5901,111600.0
2007-09-05 10:50:00,48.73,48.78,48.62,48.69,71800.0,29.5962,29.6265,29.5294,29.5719,71800.0
2007-09-05 11:00:00,48.71,48.71,48.42,48.59,67000.0,29.584,29.584,29.4079,29.5111,67000.0
2007-09-05 11:10:00,48.59,48.6,48.47,48.55,40400.0,29.5111,29.5172,29.4383,29.4868,40400.0
2007-09-05 11:20:00,48.55,48.67,48.55,48.65,45300.0,29.4868,29.5597,29.4868,29.5476,45300.0
2007-09-05 11:30:00,48.65,48.69,48.54,48.61,59800.0,29.5476,29.5719,29.4808,29.5233,59800.0
2007-09-05 11:40:00,48.6,48.66,48.55,48.65,62500.0,29.5172,29.5536,29.4868,29.5476,62500.0
2007-09-05 11:50:00,48.66,48.7,48.58,48.69,62100.0,29.5536,29.5779,29.5051,29.5719,62100.0
2007-09-05 12:00:00,48.7,48.84,48.66,48.8,83300.0,29.5779,29.663,29.5536,29.6387,83300.0
2007-09-05 12:10:00,48.8,48.87,48.77,48.79,29700.0,29.6387,29.6812,29.6205,29.6326,29700.0
2007-09-05 12:20:00,48.79,48.92,48.78,48.88,72200.0,29.6326,29.7116,29.6265,29.6873,72200.0
2007-09-05 12:30:00,48.89,48.92,48.8,48.84,29200.0,29.6933,29.7116,29.6387,29.663,29200.0
2007-09-05 12:40:00,48.85,48.9,48.8,48.9,39800.0,29.669,29.6994,29.6387,29.6994,39800.0
2007-09-05 12:50:00,48.9,48.97,48.82,48.96,32600.0,29.6994,29.7419,29.6508,29.7359,32600.0
2007-09-05 13:00:00,48.96,49.01,48.91,48.96,63800.0,29.7359,29.7662,29.7055,29.7359,63800.0
2007-09-05 13:10:00,48.96,49.0,48.9,48.94,65900.0,29.7359,29.7601,29.6994,29.7237,65900.0
2007-09-05 13:20:00,48.94,48.95,48.82,48.82,39300.0,29.7237,29.7298,29.6508,29.6508,39300.0
2007-09-05 13:30:00,48.82,48.84,48.71,48.82,36200.0,29.6508,29.663,29.584,29.6508,36200.0
2007-09-05 13:40:00,48.82,48.84,48.74,48.81,47000.0,29.6508,29.663,29.6022,29.6448,47000.0
2007-09-05 13:50:00,48.78,48.89,48.75,48.86,42700.0,29.6265,29.6933,29.6083,29.6751,42700.0
2007-09-05 14:00:00,48.86,48.94,48.65,48.7,108200.0,29.6751,29.7237,29.5476,29.5779,108200.0
2007-09-05 14:10:00,48.69,48.7,48.56,48.6,51800.0,29.5719,29.5779,29.4929,29.5172,51800.0
2007-09-05 14:20:00,48.59,48.59,48.44,48.57,66100.0,29.5111,29.5111,29.42,29.499,66100.0
2007-09-05 14:30:00,48.59,48.73,48.59,48.65,60500.0,29.5111,29.5962,29.5111,29.5476,60500.0
2007-09-05 14:40:00,48.66,48.71,48.53,48.6,86500.0,29.5536,29.584,29.4747,29.5172,86500.0
2007-09-05 14:50:00,48.62,48.74,48.5,48.71,47100.0,29.5294,29.6022,29.4565,29.584,47100.0
2007-09-05 15:00:00,48.7,48.89,48.68,48.87,79600.0,29.5779,29.6933,29.5658,29.6812,79600.0
2007-09-05 15:10:00,48.86,48.98,48.85,48.95,70100.0,29.6751,29.748,29.669,29.7298,70100.0
2007-09-05 15:20:00,48.93,48.95,48.73,48.83,105100.0,29.7176,29.7298,29.5962,29.6569,105100.0
2007-09-05 15:30:00,48.82,48.86,48.6,48.63,112100.0,29.6508,29.6751,29.5172,29.5354,112100.0
2007-09-05 15:40:00,48.64,48.86,48.63,48.84,162800.0,29.5415,29.6751,29.5354,29.663,162800.0
2007-09-05 15:50:00,48.84,48.91,48.78,48.79,130000.0,29.663,29.7055,29.6265,29.6326,130000.0
2007-09-06 09:30:00,49.07,49.12,48.82,48.97,75800.0,29.8027,29.833,29.6508,29.7419,75800.0
2007-09-06 09:40:00,48.95,49.02,48.83,48.83,43100.0,29.7298,29.7723,29.6569,29.6569,43100.0
2007-09-06 09:50:00,48.83,48.85,48.5,48.54,64100.0,29.6569,29.669,29.4565,29.4808,64100.0
2007-09-06 10:00:00,48.54,48.56,48.27,48.4,76000.0,29.4808,29.4929,29.3168,29.3957,76000.0
2007-09-06 10:10:00,48.37,48.46,48.31,48.45,55700.0,29.3775,29.4322,29.3411,29.4261,55700.0
2007-09-06 10:20:00,48.44,48.45,48.32,48.35,32900.0,29.42,29.4261,29.3471,29.3654,32900.0
2007-09-06 10:30:00,48.35,48.4,48.26,48.38,50400.0,29.3654,29.3957,29.3107,29.3836,50400.0
2007-09-06 10:40:00,48.38,48.48,48.38,48.46,31400.0,29.3836,29.4443,29.3836,29.4322,31400.0
2007-09-06 10:50:00,48.46,48.54,48.46,48.51,39700.0,29.4322,29.4808,29.4322,29.4625,39700.0
2007-09-06 11:00:00,48.51,48.52,48.42,48.45,62400.0,29.4625,29.4686,29.4079,29.4261,62400.0
2007-09-06 11:10:00,48.45,48.52,48.44,48.52,37500.0,29.4261,29.4686,29.42,29.4686,37500.0
2007-09-06 11:20:00,48.52,48.7,48.52,48.69,48300.0,29.4686,29.5779,29.4686,29.5719,48300.0
2007-09-06 11:30:00,48.68,48.7,48.62,48.67,51800.0,29.5658,29.5779,29.5294,29.5597,51800.0
2007-09-06 11:40:00,48.65,48.7,48.58,48.64,66600.0,29.5476,29.5779,29.5051,29.5415,66600.0
2007-09-06 11:50:00,48.64,48.68,48.55,48.57,78100.0,29.5415,29.5658,29.4868,29.499,78100.0
2007-09-06 12:00:00,48.58,48.61,48.53,48.6,30600.0,29.5051,29.5233,29.4747,29.5172,30600.0
2007-09-06 12:10:00,48.6,48.7,48.57,48.65,85300.0,29.5172,29.5779,29.499,29.5476,85300.0
2007-09-06 12:20:00,48.65,48.66,48.53,48.59,54600.0,29.5476,29.5536,29.4747,29.5111,54600.0
2007-09-06 12:30:00,48.59,48.6,48.52,48.59,37000.0,29.5111,29.5172,29.4686,29.5111,37000.0
2007-09-06 12:40:00,48.59,48.6,48.36,48.45,46900.0,29.5111,29.5172,29.3714,29.4261,46900.0
2007-09-06 12:50:00,48.43,48.57,48.43,48.57,51800.0,29.414,29.499,29.414,29.499,51800.0
2007-09-06 13:00:00,48.57,48.58,48.42,48.45,39300.0,29.499,29.5051,29.4079,29.4261,39300.0
2007-09-06 13:10:00,48.45,48.46,48.32,48.42,92300.0,29.4261,29.4322,29.3471,29.4079,92300.0
2007-09-06 13:20:00,48.42,48.48,48.41,48.44,91700.0,29.4079,29.4443,29.4018,29.42,91700.0
2007-09-06 13:30:00,48.44,48.5,48.4,48.4,97700.0,29.42,29.4565,29.3957,29.3957,97700.0
2007-09-06 13:40:00,48.4,48.45,48.38,48.41,51100.0,29.3957,29.4261,29.3836,29.4018,51100.0
2007-09-06 13:50:00,48.43,48.5,48.43,48.45,47500.0,29.414,29.4565,29.414,29.4261,47500.0
2007-09-06 14:00:00,48.45,48.49,48.4,48.43,59800.0,29.4261,29.4504,29.3957,29.414,59800.0
2007-09-06 14:10:00,48.44,48.55,48.41,48.51,68300.0,29.42,29.4868,29.4018,29.4625,68300.0
2007-09-06 14:20:00,48.5,48.56,48.44,48.44,79700.0,29.4565,29.4929,29.42,29.42,79700.0
2007-09-06 14:30:00,48.46,48.51,48.42,48.5,50200.0,29.4322,29.4625,29.4079,29.4565,50200.0
2007-09-06 14:40:00,48.49,48.5,48.46,48.46,44900.0,29.4504,29.4565,29.4322,29.4322,44900.0
2007-09-06 14:50:00,48.48,48.5,48.42,48.5,47200.0,29.4443,29.4565,29.4079,29.4565,47200.0
2007-09-06 15:00:00,48.5,48.62,48.47,48.5,88100.0,29.4565,29.5294,29.4383,29.4565,88100.0
2007-09-06 15:10:00,48.5,48.52,48.45,48.5,60200.0,29.4565,29.4686,29.4261,29.4565,60200.0
2007-09-06 15:20:00,48.5,48.55,48.46,48.53,63500.0,29.4565,29.4868,29.4322,29.4747,63500.0
2007-09-06 15:30:00,48.53,48.6,48.53,48.59,39100.0,29.4747,29.5172,29.4747,29.5111,39100.0
2007-09-06 15:40:00,48.58,48.64,48.48,48.61,100100.0,29.5051,29.5415,29.4443,29.5233,100100.0
2007-09-06 15:50:00,48.61,48.73,48.57,48.69,162400.0,29.5233,29.5962,29.499,29.5719,162400.0
2007-09-07 09:30:00,47.71,48.22,47.51,47.81,126200.0,28.9767,29.2864,28.8552,29.0374,126200.0
2007-09-07 09:40:00,47.85,47.92,47.52,47.82,99900.0,29.0617,29.1042,28.8613,29.0435,99900.0
2007-09-07 09:50:00,47.8,47.93,47.76,47.79,36600.0,29.0313,29.1103,29.007,29.0253,36600.0
2007-09-07 10:00:00,47.77,47.96,47.69,47.89,66000.0,29.0131,29.1285,28.9645,29.086,66000.0
2007-09-07 10:10:00,47.9,47.97,47.73,47.78,95900.0,29.0921,29.1346,28.9888,29.0192,95900.0
2007-09-07 10:20:00,47.78,47.93,47.77,47.9,54600.0,29.0192,29.1103,29.0131,29.0921,54600.0
2007-09-07 10:30:00,47.91,47.93,47.65,47.77,61800.0,29.0981,29.1103,28.9402,29.0131,61800.0
2007-09-07 10:40:00,47.76,47.94,47.76,47.79,54600.0,29.007,29.1164,29.007,29.0253,54600.0
2007-09-07 10:50:00,47.79,47.9,47.75,47.81,40100.0,29.0253,29.0921,29.001,29.0374,40100.0
2007-09-07 11:00:00,47.82,47.95,47.82,47.9,44500.0,29.0435,29.1224,29.0435,29.0921,44500.0
2007-09-07 11:10:00,47.91,47.95,47.76,47.91,49700.0,29.0981,29.1224,29.007,29.0981,49700.0
2007-09-07 11:20:00,47.93,47.93,47.76,47.81,49700.0,29.1103,29.1103,29.007,29.0374,49700.0
2007-09-07 11:30:00,47.83,48.06,47.82,48.03,36100.0,29.0495,29.1892,29.0435,29.171,36100.0
2007-09-07 11:40:00,48.01,48.08,47.94,48.05,42800.0,29.1589,29.2014,29.1164,29.1832,42800.0
2007-09-07 11:50:00,48.05,48.07,47.85,47.91,57300.0,29.1832,29.1953,29.0617,29.0981,57300.0
2007-09-07 12:00:00,47.88,47.9,47.82,47.89,36600.0,29.0799,29.0921,29.0435,29.086,36600.0
2007-09-07 12:10:00,47.9,47.91,47.75,47.78,58700.0,29.0921,29.0981,29.001,29.0192,58700.0
2007-09-07 12:20:00,47.77,47.88,47.75,47.85,24600.0,29.0131,29.0799,29.001,29.0617,24600.0
2007-09-07 12:30:00,47.86,47.94,47.81,47.87,33900.0,29.0678,29.1164,29.0374,29.0738,33900.0
2007-09-07 12:40:00,47.87,47.87,47.71,47.73,37600.0,29.0738,29.0738,28.9767,28.9888,37600.0
2007-09-07 12:50:00,47.75,47.8,47.7,47.79,21800.0,29.001,29.0313,28.9706,29.0253,21800.0
2007-09-07 13:00:00,47.79,47.88,47.75,47.88,28800.0,29.0253,29.0799,29.001,29.0799,28800.0
2007-09-07 13:10:00,47.87,47.9,47.77,47.8,28600.0,29.0738,29.0921,29.0131,29.0313,28600.0
2007-09-07 13:20:00,47.79,47.82,47.65,47.73,38800.0,29.0253,29.0435,28.9402,28.9888,38800.0
2007-09-07 13:30:00,47.73,47.83,47.67,47.67,34100.0,28.9888,29.0495,28.9524,28.9524,34100.0
2007-09-07 13:40:00,47.68,47.72,47.59,47.68,58500.0,28.9584,28.9827,28.9038,28.9584,58500.0
2007-09-07 13:50:00,47.67,47.75,47.65,47.66,34800.0,28.9524,29.001,28.9402,28.9463,34800.0
2007-09-07 14:00:00,47.66,47.72,47.6,47.65,37000.0,28.9463,28.9827,28.9099,28.9402,37000.0
2007-09-07 14:10:00,47.64,47.73,47.61,47.71,45100.0,28.9342,28.9888,28.9159,28.9767,45100.0
2007-09-07 14:20:00,47.68,47.71,47.62,47.69,28800.0,28.9584,28.9767,28.922,28.9645,28800.0
2007-09-07 14:30:00,47.69,47.73,47.6,47.69,52800.0,28.9645,28.9888,28.9099,28.9645,52800.0
2007-09-07 14:40:00,47.7,47.72,47.54,47.56,37400.0,28.9706,28.9827,28.8734,28.8856,37400.0
2007-09-07 14:50:00,47.55,47.58,47.34,47.39,77500.0,28.8795,28.8977,28.7519,28.7823,77500.0
2007-09-07 15:00:00,47.38,47.6,47.37,47.49,72900.0,28.7762,28.9099,28.7702,28.843,72900.0
2007-09-07 15:10:00,47.5,47.54,47.46,47.49,84000.0,28.8491,28.8734,28.8248,28.843,84000.0
2007-09-07 15:20:00,47.49,47.84,47.24,47.33,121100.0,28.843,29.0556,28.6912,28.7459,121100.0
2007-09-07 15:30:00,47.3,47.37,47.2,47.32,120300.0,28.7277,28.7702,28.6669,28.7398,120300.0
2007-09-07 15:40:00,47.31,47.39,47.2,47.33,131700.0,28.7337,28.7823,28.6669,28.7459,131700.0
2007-09-07 15:50:00,47.35,47.58,47.29,47.39,195000.0,28.758,28.8977,28.7216,28.7823,195000.0
2007-09-10 09:30:00,47.69,47.99,47.64,47.84,67800.0,28.9645,29.1467,28.9342,29.0556,67800.0
2007-09-10 09:40:00,47.83,47.95,47.81,47.95,40000.0,29.0495,29.1224,29.0374,29.1224,40000.0
2007-09-10 09:50:00,47.93,47.98,47.86,47.94,45500.0,29.1103,29.1407,29.0678,29.1164,45500.0
2007-09-10 10:00:00,47.95,48.06,47.9,48.05,71400.0,29.1224,29.1892,29.0921,29.1832,71400.0
2007-09-10 10:10:00,48.05,48.14,48.02,48.07,64900.0,29.1832,29.2378,29.1649,29.1953,64900.0
2007-09-10 10:20:00,48.08,48.14,47.95,47.95,46400.0,29.2014,29.2378,29.1224,29.1224,46400.0
2007-09-10 10:30:00,47.94,48.07,47.79,47.91,77700.0,29.1164,29.1953,29.0253,29.0981,77700.0
2007-09-10 10:40:00,47.91,47.96,47.6,47.61,82200.0,29.0981,29.1285,28.9099,28.9159,82200.0
2007-09-10 10:50:00,47.61,47.68,47.41,47.51,60200.0,28.9159,28.9584,28.7945,28.8552,60200.0
2007-09-10 11:00:00,47.5,47.53,47.25,47.27,76900.0,28.8491,28.8673,28.6973,28.7094,76900.0
2007-09-10 11:10:00,47.27,47.3,46.64,47.04,104600.0,28.7094,28.7277,28.3268,28.5697,104600.0
2007-09-10 11:20:00,47.05,47.19,47.04,47.14,474700.0,28.5758,28.6608,28.5697,28.6305,474700.0
2007-09-10 11:30:00,47.14,47.17,47.01,47.15,52900.0,28.6305,28.6487,28.5515,28.6366,52900.0
2007-09-10 11:40:00,47.16,47.28,47.11,47.2,60200.0,28.6426,28.7155,28.6123,28.6669,60200.0
2007-09-10 11:50:00,47.2,47.22,47.14,47.2,21500.0,28.6669,28.6791,28.6305,28.6669,21500.0
2007-09-10 12:00:00,47.2,47.27,47.15,47.27,25200.0,28.6669,28.7094,28.6366,28.7094,25200.0
2007-09-10 12:10:00,47.27,47.37,47.22,47.36,30600.0,28.7094,28.7702,28.6791,28.7641,30600.0
2007-09-10 12:20:00,47.36,47.62,47.36,47.59,40800.0,28.7641,28.922,28.7641,28.9038,40800.0
2007-09-10 12:30:00,47.58,47.65,47.45,47.49,35000.0,28.8977,28.9402,28.8188,28.843,35000.0
2007-09-10 12:40:00,47.5,47.51,47.39,47.4,25600.0,28.8491,28.8552,28.7823,28.7884,25600.0
2007-09-10 12:50:00,47.42,47.43,47.3,47.38,34700.0,28.8005,28.8066,28.7277,28.7762,34700.0
2007-09-10 13:00:00,47.37,47.39,47.24,47.38,32900.0,28.7702,28.7823,28.6912,28.7762,32900.0
2007-09-10 13:10:00,47.39,47.51,47.33,47.5,33600.0,28.7823,28.8552,28.7459,28.8491,33600.0
2007-09-10 13:20:00,47.52,47.57,47.46,47.54,31200.0,28.8613,28.8916,28.8248,28.8734,31200.0
2007-09-10 13:30:00,47.55,47.65,47.46,47.59,25900.0,28.8795,28.9402,28.8248,28.9038,25900.0
2007-09-10 13:40:00,47.6,47.63,47.5,47.54,17600.0,28.9099,28.9281,28.8491,28.8734,17600.0
2007-09-10 13:50:00,47.53,47.58,47.42,47.5,32700.0,28.8673,28.8977,28.8005,28.8491,32700.0
2007-09-10 14:00:00,47.5,47.5,47.4,47.45,27700.0,28.8491,28.8491,28.7884,28.8188,27700.0
2007-09-10 14:10:00,47.45,47.61,47.45,47.59,42400.0,28.8188,28.9159,28.8188,28.9038,42400.0
2007-09-10 14:20:00,47.6,47.78,47.55,47.77,68100.0,28.9099,29.0192,28.8795,29.0131,68100.0
2007-09-10 14:30:00,47.77,47.89,47.71,47.79,51900.0,29.0131,29.086,28.9767,29.0253,51900.0
2007-09-10 14:40:00,47.78,47.86,47.68,47.78,31300.0,29.0192,29.0678,28.9584,29.0192,31300.0
2007-09-10 14:50:00,47.78,47.82,47.68,47.82,31200.0,29.0192,29.0435,28.9584,29.0435,31200.0
2007-09-10 15:00:00,47.83,47.99,47.7,47.98,46000.0,29.0495,29.1467,28.9706,29.1407,46000.0
2007-09-10 15:10:00,47.99,48.1,47.93,48.03,40700.0,29.1467,29.2135,29.1103,29.171,40700.0
2007-09-10 15:20:00,48.04,48.18,48.02,48.04,62500.0,29.1771,29.2621,29.1649,29.1771,62500.0
2007-09-10 15:30:00,48.02,48.11,47.99,48.07,53600.0,29.1649,29.2196,29.1467,29.1953,53600.0
2007-09-10 15:40:00,48.06,48.06,47.81,47.84,116500.0,29.1892,29.1892,29.0374,29.0556,116500.0
2007-09-10 15:50:00,47.84,47.84,47.6,47.61,150800.0,29.0556,29.0556,28.9099,28.9159,150800.0
2007-09-11 09:30:00,47.91,47.95,47.57,47.69,100100.0,29.0981,29.1224,28.8916,28.9645,100100.0
2007-09-11 09:40:00,47.69,47.81,47.62,47.75,78000.0,28.9645,29.0374,28.922,29.001,78000.0
2007-09-11 09:50:00,47.72,47.91,47.7,47.9,127800.0,28.9827,29.0981,28.9706,29.0921,127800.0
2007-09-11 10:00:00,47.9,48.02,47.82,47.89,74000.0,29.0921,29.1649,29.0435,29.086,74000.0
2007-09-11 10:10:00,47.89,47.99,47.84,47.94,43500.0,29.086,29.1467,29.0556,29.1164,43500.0
2007-09-11 10:20:00,47.95,48.06,47.9,48.03,67200.0,29.1224,29.1892,29.0921,29.171,67200.0
2007-09-11 10:30:00,48.04,48.06,47.88,47.88,57300.0,29.1771,29.1892,29.0799,29.0799,57300.0
2007-09-11 10:40:00,47.89,47.94,47.79,47.83,49500.0,29.086,29.1164,29.0253,29.0495,49500.0
2007-09-11 10:50:00,47.84,47.84,47.77,47.8,34200.0,29.0556,29.0556,29.0131,29.0313,34200.0
2007-09-11 11:00:00,47.8,47.84,47.73,47.77,65100.0,29.0313,29.0556,28.9888,29.0131,65100.0
2007-09-11 11:10:00,47.79,47.89,47.77,47.8,35500.0,29.0253,29.086,29.0131,29.0313,35500.0
2007-09-11 11:20:00,47.81,47.93,47.81,47.89,28100.0,29.0374,29.1103,29.0374,29.086,28100.0
2007-09-11 11:30:00,47.9,47.93,47.73,47.75,39200.0,29.0921,29.1103,28.9888,29.001,39200.0
2007-09-11 11:40:00,47.76,47.82,47.69,47.75,22800.0,29.007,29.0435,28.9645,29.001,22800.0
2007-09-11 11:50:00,47.75,47.82,47.64,47.64,33900.0,29.001,29.0435,28.9342,28.9342,33900.0
2007-09-11 12:00:00,47.67,47.71,47.55,47.67,66500.0,28.9524,28.9767,28.8795,28.9524,66500.0
2007-09-11 12:10:00,47.67,47.68,47.58,47.64,23200.0,28.9524,28.9584,28.8977,28.9342,23200.0
2007-09-11 12:20:00,47.65,47.68,47.63,47.65,14500.0,28.9402,28.9584,28.9281,28.9402,14500.0
2007-09-11 12:30:00,47.64,47.75,47.59,47.74,26300.0,28.9342,29.001,28.9038,28.9949,26300.0
2007-09-11 12:40:00,47.75,47.84,47.74,47.78,25200.0,29.001,29.0556,28.9949,29.0192,25200.0
2007-09-11 12:50:00,47.79,47.85,47.71,47.84,24800.0,29.0253,29.0617,28.9767,29.0556,24800.0
2007-09-11 13:00:00,47.84,47.92,47.8,47.91,33700.0,29.0556,29.1042,29.0313,29.0981,33700.0
2007-09-11 13:10:00,47.92,47.93,47.8,47.8,35600.0,29.1042,29.1103,29.0313,29.0313,35600.0
2007-09-11 13:20:00,47.8,47.97,47.79,47.95,36800.0,29.0313,29.1346,29.0253,29.1224,36800.0
2007-09-11 13:30:00,47.95,48.0,47.9,47.95,36900.0,29.1224,29.1528,29.0921,29.1224,36900.0
2007-09-11 13:40:00,47.95,48.0,47.85,47.92,35600.0,29.1224,29.1528,29.0617,29.1042,35600.0
2007-09-11 13:50:00,47.92,48.0,47.88,47.92,52800.0,29.1042,29.1528,29.0799,29.1042,52800.0
2007-09-11 14:00:00,47.9,48.1,47.9,48.09,50200.0,29.0921,29.2135,29.0921,29.2075,50200.0
2007-09-11 14:10:00,48.1,48.14,47.98,48.03,47700.0,29.2135,29.2378,29.1407,29.171,47700.0
2007-09-11 14:20:00,48.04,48.05,47.97,48.05,49700.0,29.1771,29.1832,29.1346,29.1832,49700.0
2007-09-11 14:30:00,48.06,48.06,47.93,47.97,42200.0,29.1892,29.1892,29.1103,29.1346,42200.0
2007-09-11 14:40:00,47.97,48.03,47.88,47.89,35300.0,29.1346,29.171,29.0799,29.086,35300.0
2007-09-11 14:50:00,47.89,47.93,47.8,47.88,45500.0,29.086,29.1103,29.0313,29.0799,45500.0
2007-09-11 15:00:00,47.89,47.95,47.84,47.95,46800.0,29.086,29.1224,29.0556,29.1224,46800.0
2007-09-11 15:10:00,47.95,48.06,47.95,48.04,41400.0,29.1224,29.1892,29.1224,29.1771,41400.0
2007-09-11 15:20:00,48.04,48.05,47.93,48.0,52900.0,29.1771,29.1832,29.1103,29.1528,52900.0
2007-09-11 15:30:00,48.0,48.07,47.85,47.88,59400.0,29.1528,29.1953,29.0617,29.0799,59400.0
2007-09-11 15:40:00,47.88,47.9,47.68,47.69,104100.0,29.0799,29.0921,28.9584,28.9645,104100.0
2007-09-11 15:50:00,47.69,47.99,47.68,47.94,126200.0,28.9645,29.1467,28.9584,29.1164,126200.0
2007-09-12 09:30:00,47.68,47.99,47.66,47.91,73300.0,28.9584,29.1467,28.9463,29.0981,73300.0
2007-09-12 09:40:00,47.92,48.13,47.82,48.05,53500.0,29.1042,29.2318,29.0435,29.1832,53500.0
2007-09-12 09:50:00,48.06,48.15,47.87,47.93,36900.0,29.1892,29.2439,29.0738,29.1103,36900.0
2007-09-12 10:00:00,47.95,47.95,47.59,47.7,69800.0,29.1224,29.1224,28.9038,28.9706,69800.0
2007-09-12 10:10:00,47.71,47.9,47.7,47.86,47400.0,28.9767,29.0921,28.9706,29.0678,47400.0
2007-09-12 10:20:00,47.88,48.03,47.82,48.01,43900.0,29.0799,29.171,29.0435,29.1589,43900.0
2007-09-12 10:30:00,48.03,48.18,47.96,48.17,55200.0,29.171,29.2621,29.1285,29.256,55200.0
2007-09-12 10:40:00,48.18,48.25,48.04,48.06,42100.0,29.2621,29.3046,29.1771,29.1892,42100.0
2007-09-12 10:50:00,48.06,48.07,47.89,47.92,44000.0,29.1892,29.1953,29.086,29.1042,44000.0
2007-09-12 11:00:00,47.91,48.07,47.85,48.03,60300.0,29.0981,29.1953,29.0617,29.171,60300.0
2007-09-12 11:10:00,48.05,48.23,48.03,48.22,56500.0,29.1832,29.2925,29.171,29.2864,56500.0
2007-09-12 11:20:00,48.22,48.28,48.18,48.21,85200.0,29.2864,29.3229,29.2621,29.2803,85200.0
2007-09-12 11:30:00,48.21,48.27,48.2,48.25,31000.0,29.2803,29.3168,29.2743,29.3046,31000.0
2007-09-12 11:40:00,48.24,48.27,48.22,48.24,29500.0,29.2986,29.3168,29.2864,29.2986,29500.0
2007-09-12 11:50:00,48.25,48.27,48.11,48.17,62200.0,29.3046,29.3168,29.2196,29.256,62200.0
2007-09-12 12:00:00,48.16,48.21,48.11,48.18,27400.0,29.25,29.2803,29.2196,29.2621,27400.0
2007-09-12 12:10:00,48.18,48.27,48.09,48.09,49900.0,29.2621,29.3168,29.2075,29.2075,49900.0
2007-09-12 12:20:00,48.09,48.09,48.0,48.05,40000.0,29.2075,29.2075,29.1528,29.1832,40000.0
2007-09-12 12:30:00,48.06,48.16,48.01,48.15,35200.0,29.1892,29.25,29.1589,29.2439,35200.0
2007-09-12 12:40:00,48.15,48.23,48.11,48.19,34400.0,29.2439,29.2925,29.2196,29.2682,34400.0
2007-09-12 12:50:00,48.19,48.21,48.08,48.14,14100.0,29.2682,29.2803,29.2014,29.2378,14100.0
2007-09-12 13:00:00,48.15,48.15,47.93,47.96,33200.0,29.2439,29.2439,29.1103,29.1285,33200.0
2007-09-12 13:10:00,47.95,48.03,47.9,47.99,26700.0,29.1224,29.171,29.0921,29.1467,26700.0
2007-09-12 13:20:00,47.98,48.0,47.95,47.96,12800.0,29.1407,29.1528,29.1224,29.1285,12800.0
2007-09-12 13:30:00,47.96,48.06,47.91,48.06,67700.0,29.1285,29.1892,29.0981,29.1892,67700.0
2007-09-12 13:40:00,48.06,48.16,48.04,48.15,26800.0,29.1892,29.25,29.1771,29.2439,26800.0
2007-09-12 13:50:00,48.14,48.23,48.09,48.14,39700.0,29.2378,29.2925,29.2075,29.2378,39700.0
2007-09-12 14:00:00,48.14,48.21,48.08,48.2,31500.0,29.2378,29.2803,29.2014,29.2743,31500.0
2007-09-12 14:10:00,48.19,48.27,48.12,48.17,47800.0,29.2682,29.3168,29.2257,29.256,47800.0
2007-09-12 14:20:00,48.17,48.26,48.13,48.14,34300.0,29.256,29.3107,29.2318,29.2378,34300.0
2007-09-12 14:30:00,48.13,48.21,48.04,48.04,27000.0,29.2318,29.2803,29.1771,29.1771,27000.0
2007-09-12 14:40:00,48.09,48.17,48.06,48.13,45100.0,29.2075,29.256,29.1892,29.2318,45100.0
2007-09-12 14:50:00,48.13,48.18,48.06,48.18,23600.0,29.2318,29.2621,29.1892,29.2621,23600.0
2007-09-12 15:00:00,48.17,48.17,47.99,47.99,25200.0,29.256,29.256,29.1467,29.1467,25200.0
2007-09-12 15:10:00,48.0,48.04,47.93,48.0,46800.0,29.1528,29.1771,29.1103,29.1528,46800.0
2007-09-12 15:20:00,47.99,48.04,47.86,47.86,28400.0,29.1467,29.1771,29.0678,29.0678,28400.0
2007-09-12 15:30:00,47.86,47.94,47.82,47.89,37600.0,29.0678,29.1164,29.0435,29.086,37600.0
2007-09-12 15:40:00,47.9,48.09,47.89,48.07,76200.0,29.0921,29.2075,29.086,29.1953,76200.0
2007-09-12 15:50:00,48.08,48.11,47.86,47.94,109300.0,29.2014,29.2196,29.0678,29.1164,109300.0
2007-09-13 09:30:00,48.31,48.4,48.11,48.23,71200.0,29.3411,29.3957,29.2196,29.2925,71200.0
2007-09-13 09:40:00,48.25,48.25,47.76,47.79,62000.0,29.3046,29.3046,29.007,29.0253,62000.0
2007-09-13 09:50:00,47.81,48.03,47.75,48.0,59300.0,29.0374,29.171,29.001,29.1528,59300.0
2007-09-13 10:00:00,48.0,48.1,47.89,48.06,71900.0,29.1528,29.2135,29.086,29.1892,71900.0
2007-09-13 10:10:00,48.07,48.26,48.05,48.23,46100.0,29.1953,29.3107,29.1832,29.2925,46100.0
2007-09-13 10:20:00,48.24,48.38,48.19,48.25,44700.0,29.2986,29.3836,29.2682,29.3046,44700.0
2007-09-13 10:30:00,48.24,48.43,48.24,48.31,31800.0,29.2986,29.414,29.2986,29.3411,31800.0
2007-09-13 10:40:00,48.33,48.36,48.25,48.25,25100.0,29.3532,29.3714,29.3046,29.3046,25100.0
2007-09-13 10:50:00,48.25,48.3,48.15,48.16,42000.0,29.3046,29.335,29.2439,29.25,42000.0
2007-09-13 11:00:00,48.15,48.21,48.04,48.1,33700.0,29.2439,29.2803,29.1771,29.2135,33700.0
2007-09-13 11:10:00,48.12,48.24,48.11,48.16,20700.0,29.2257,29.2986,29.2196,29.25,20700.0
2007-09-13 11:20:00,48.15,48.28,48.15,48.21,35000.0,29.2439,29.3229,29.2439,29.2803,35000.0
2007-09-13 11:30:00,48.21,48.25,48.05,48.07,31900.0,29.2803,29.3046,29.1832,29.1953,31900.0
2007-09-13 11:40:00,48.06,48.11,48.04,48.07,21200.0,29.1892,29.2196,29.1771,29.1953,21200.0
2007-09-13 11:50:00,48.07,48.27,48.07,48.25,20100.0,29.1953,29.3168,29.1953,29.3046,20100.0
2007-09-13 12:00:00,48.26,48.26,48.17,48.17,24600.0,29.3107,29.3107,29.256,29.256,24600.0
2007-09-13 12:10:00,48.19,48.24,48.15,48.21,18200.0,29.2682,29.2986,29.2439,29.2803,18200.0
2007-09-13 12:20:00,48.21,48.27,48.18,48.22,29200.0,29.2803,29.3168,29.2621,29.2864,29200.0
2007-09-13 12:30:00,48.2,48.23,48.16,48.21,14400.0,29.2743,29.2925,29.25,29.2803,14400.0
2007-09-13 12:40:00,48.23,48.23,48.12,48.14,17900.0,29.2925,29.2925,29.2257,29.2378,17900.0
2007-09-13 12:50:00,48.15,48.22,48.14,48.21,25400.0,29.2439,29.2864,29.2378,29.2803,25400.0
2007-09-13 13:00:00,48.22,48.35,48.21,48.27,19900.0,29.2864,29.3654,29.2803,29.3168,19900.0
2007-09-13 13:10:00,48.29,48.39,48.28,48.38,13000.0,29.3289,29.3897,29.3229,29.3836,13000.0
2007-09-13 13:20:00,48.38,48.47,48.38,48.43,22800.0,29.3836,29.4383,29.3836,29.414,22800.0
2007-09-13 13:30:00,48.45,48.53,48.44,48.49,18400.0,29.4261,29.4747,29.42,29.4504,18400.0
2007-09-13 13:40:00,48.49,48.54,48.46,48.5,21400.0,29.4504,29.4808,29.4322,29.4565,21400.0
2007-09-13 13:50:00,48.53,48.55,48.42,48.42,17500.0,29.4747,29.4868,29.4079,29.4079,17500.0
2007-09-13 14:00:00,48.43,48.44,48.39,48.39,17100.0,29.414,29.42,29.3897,29.3897,17100.0
2007-09-13 14:10:00,48.41,48.53,48.27,48.28,51400.0,29.4018,29.4747,29.3168,29.3229,51400.0
2007-09-13 14:20:00,48.29,48.41,48.27,48.29,35300.0,29.3289,29.4018,29.3168,29.3289,35300.0
2007-09-13 14:30:00,48.28,48.4,48.28,48.33,26400.0,29.3229,29.3957,29.3229,29.3532,26400.0
2007-09-13 14:40:00,48.33,48.42,48.32,48.35,18400.0,29.3532,29.4079,29.3471,29.3654,18400.0
2007-09-13 14:50:00,48.34,48.4,48.27,48.32,20400.0,29.3593,29.3957,29.3168,29.3471,20400.0
2007-09-13 15:00:00,48.33,48.43,48.32,48.34,32700.0,29.3532,29.414,29.3471,29.3593,32700.0
2007-09-13 15:10:00,48.33,48.39,48.17,48.19,48300.0,29.3532,29.3897,29.256,29.2682,48300.0
2007-09-13 15:20:00,48.19,48.23,48.14,48.19,44800.0,29.2682,29.2925,29.2378,29.2682,44800.0
2007-09-13 15:30:00,48.22,48.23,48.16,48.19,83200.0,29.2864,29.2925,29.25,29.2682,83200.0
2007-09-13 15:40:00,48.19,48.2,47.95,48.01,97300.0,29.2682,29.2743,29.1224,29.1589,97300.0
2007-09-13 15:50:00,47.99,48.14,47.98,48.08,60400.0,29.1467,29.2378,29.1407,29.2014,60400.0
2007-09-14 09:30:00,48.0,48.13,47.83,48.06,86500.0,29.1528,29.2318,29.0495,29.1892,86500.0
2007-09-14 09:40:00,48.09,48.29,48.06,48.09,48200.0,29.2075,29.3289,29.1892,29.2075,48200.0
2007-09-14 09:50:00,48.09,48.23,48.05,48.06,49500.0,29.2075,29.2925,29.1832,29.1892,49500.0
2007-09-14 10:00:00,48.07,48.53,48.07,48.51,76300.0,29.1953,29.4747,29.1953,29.4625,76300.0
2007-09-14 10:10:00,48.51,48.71,48.48,48.62,58600.0,29.4625,29.584,29.4443,29.5294,58600.0
2007-09-14 10:20:00,48.61,48.69,48.45,48.47,42900.0,29.5233,29.5719,29.4261,29.4383,42900.0
2007-09-14 10:30:00,48.45,48.6,48.45,48.54,49700.0,29.4261,29.5172,29.4261,29.4808,49700.0
2007-09-14 10:40:00,48.54,48.62,48.49,48.55,32400.0,29.4808,29.5294,29.4504,29.4868,32400.0
2007-09-14 10:50:00,48.54,48.54,48.43,48.47,35100.0,29.4808,29.4808,29.414,29.4383,35100.0
2007-09-14 11:00:00,48.47,48.63,48.45,48.58,35100.0,29.4383,29.5354,29.4261,29.5051,35100.0
2007-09-14 11:10:00,48.58,48.73,48.53,48.72,55900.0,29.5051,29.5962,29.4747,29.5901,55900.0
2007-09-14 11:20:00,48.71,48.73,48.47,48.57,58300.0,29.584,29.5962,29.4383,29.499,58300.0
2007-09-14 11:30:00,48.58,48.72,48.57,48.62,79900.0,29.5051,29.5901,29.499,29.5294,79900.0
2007-09-14 11:40:00,48.62,48.89,48.6,48.81,73500.0,29.5294,29.6933,29.5172,29.6448,73500.0
2007-09-14 11:50:00,48.8,48.94,48.76,48.87,57300.0,29.6387,29.7237,29.6144,29.6812,57300.0
2007-09-14 12:00:00,48.85,48.98,48.84,48.86,32900.0,29.669,29.748,29.663,29.6751,32900.0
2007-09-14 12:10:00,48.87,48.97,48.78,48.79,42400.0,29.6812,29.7419,29.6265,29.6326,42400.0
2007-09-14 12:20:00,48.78,48.85,48.78,48.85,18600.0,29.6265,29.669,29.6265,29.669,18600.0
2007-09-14 12:30:00,48.83,48.87,48.8,48.8,17000.0,29.6569,29.6812,29.6387,29.6387,17000.0
2007-09-14 12:40:00,48.81,48.82,48.69,48.71,29900.0,29.6448,29.6508,29.5719,29.584,29900.0
2007-09-14 12:50:00,48.71,48.82,48.7,48.76,31200.0,29.584,29.6508,29.5779,29.6144,31200.0
2007-09-14 13:00:00,48.77,48.8,48.61,48.63,88100.0,29.6205,29.6387,29.5233,29.5354,88100.0
2007-09-14 13:10:00,48.64,48.85,48.64,48.72,34100.0,29.5415,29.669,29.5415,29.5901,34100.0
2007-09-14 13:20:00,48.72,48.86,48.69,48.84,39400.0,29.5901,29.6751,29.5719,29.663,39400.0
2007-09-14 13:30:00,48.85,48.85,48.6,48.6,37800.0,29.669,29.669,29.5172,29.5172,37800.0
2007-09-14 13:40:00,48.6,48.76,48.58,48.76,36500.0,29.5172,29.6144,29.5051,29.6144,36500.0
2007-09-14 13:50:00,48.75,48.82,48.67,48.72,42900.0,29.6083,29.6508,29.5597,29.5901,42900.0
2007-09-14 14:00:00,48.71,48.73,48.53,48.56,65200.0,29.584,29.5962,29.4747,29.4929,65200.0
2007-09-14 14:10:00,48.55,48.63,48.54,48.62,44600.0,29.4868,29.5354,29.4808,29.5294,44600.0
2007-09-14 14:20:00,48.62,48.81,48.57,48.77,146700.0,29.5294,29.6448,29.499,29.6205,146700.0
2007-09-14 14:30:00,48.75,48.88,48.75,48.76,48700.0,29.6083,29.6873,29.6083,29.6144,48700.0
2007-09-14 14:40:00,48.77,48.88,48.71,48.87,58000.0,29.6205,29.6873,29.584,29.6812,58000.0
2007-09-14 14:50:00,48.87,48.9,48.65,48.76,130900.0,29.6812,29.6994,29.5476,29.6144,130900.0
2007-09-14 15:00:00,48.76,48.8,48.72,48.74,57000.0,29.6144,29.6387,29.5901,29.6022,57000.0
2007-09-14 15:10:00,48.73,48.74,48.66,48.71,45100.0,29.5962,29.6022,29.5536,29.584,45100.0
2007-09-14 15:20:00,48.71,48.73,48.62,48.63,51700.0,29.584,29.5962,29.5294,29.5354,51700.0
2007-09-14 15:30:00,48.63,48.68,48.59,48.67,70000.0,29.5354,29.5658,29.5111,29.5597,70000.0
2007-09-14 15:40:00,48.68,48.8,48.67,48.74,83800.0,29.5658,29.6387,29.5597,29.6022,83800.0
2007-09-14 15:50:00,48.73,48.78,48.64,48.66,114100.0,29.5962,29.6265,29.5415,29.5536,114100.0
2007-09-17 09:30:00,48.53,48.68,48.4,48.48,75400.0,29.4747,29.5658,29.3957,29.4443,75400.0
2007-09-17 09:40:00,48.5,48.72,48.4,48.49,71100.0,29.4565,29.5901,29.3957,29.4504,71100.0
2007-09-17 09:50:00,48.5,48.5,48.27,48.37,58900.0,29.4565,29.4565,29.3168,29.3775,58900.0
2007-09-17 10:00:00,48.39,48.5,48.33,48.45,35400.0,29.3897,29.4565,29.3532,29.4261,35400.0
2007-09-17 10:10:00,48.47,48.6,48.37,48.58,77700.0,29.4383,29.5172,29.3775,29.5051,77700.0
2007-09-17 10:20:00,48.59,48.62,48.48,48.57,48500.0,29.5111,29.5294,29.4443,29.499,48500.0
2007-09-17 10:30:00,48.56,48.63,48.42,48.5,64000.0,29.4929,29.5354,29.4079,29.4565,64000.0
2007-09-17 10:40:00,48.5,48.59,48.44,48.47,40400.0,29.4565,29.5111,29.42,29.4383,40400.0
2007-09-17 10:50:00,48.48,48.48,48.37,48.45,26300.0,29.4443,29.4443,29.3775,29.4261,26300.0
2007-09-17 11:00:00,48.45,48.48,48.32,48.32,40800.0,29.4261,29.4443,29.3471,29.3471,40800.0
2007-09-17 11:10:00,48.32,48.33,48.25,48.27,45200.0,29.3471,29.3532,29.3046,29.3168,45200.0
2007-09-17 11:20:00,48.28,48.29,48.16,48.25,56600.0,29.3229,29.3289,29.25,29.3046,56600.0
2007-09-17 11:30:00,48.26,48.26,48.12,48.15,45800.0,29.3107,29.3107,29.2257,29.2439,45800.0
2007-09-17 11:40:00,48.15,48.2,48.11,48.16,43400.0,29.2439,29.2743,29.2196,29.25,43400.0
2007-09-17 11:50:00,48.16,48.19,48.08,48.15,28100.0,29.25,29.2682,29.2014,29.2439,28100.0
2007-09-17 12:00:00,48.16,48.17,48.08,48.13,22300.0,29.25,29.256,29.2014,29.2318,22300.0
2007-09-17 12:10:00,48.13,48.16,48.1,48.13,19700.0,29.2318,29.25,29.2135,29.2318,19700.0
2007-09-17 12:20:00,48.14,48.17,48.1,48.15,18900.0,29.2378,29.256,29.2135,29.2439,18900.0
2007-09-17 12:30:00,48.17,48.32,48.14,48.32,27600.0,29.256,29.3471,29.2378,29.3471,27600.0
2007-09-17 12:40:00,48.31,48.33,48.24,48.31,28200.0,29.3411,29.3532,29.2986,29.3411,28200.0
2007-09-17 12:50:00,48.28,48.32,48.23,48.31,20000.0,29.3229,29.3471,29.2925,29.3411,20000.0
2007-09-17 13:00:00,48.32,48.34,48.22,48.25,22300.0,29.3471,29.3593,29.2864,29.3046,22300.0
2007-09-17 13:10:00,48.23,48.29,48.22,48.28,21600.0,29.2925,29.3289,29.2864,29.3229,21600.0
2007-09-17 13:20:00,48.28,48.28,48.18,48.19,16600.0,29.3229,29.3229,29.2621,29.2682,16600.0
2007-09-17 13:30:00,48.2,48.2,48.16,48.18,47700.0,29.2743,29.2743,29.25,29.2621,47700.0
2007-09-17 13:40:00,48.18,48.18,48.1,48.11,40700.0,29.2621,29.2621,29.2135,29.2196,40700.0
2007-09-17 13:50:00,48.11,48.16,48.08,48.08,53400.0,29.2196,29.25,29.2014,29.2014,53400.0
2007-09-17 14:00:00,48.08,48.15,48.06,48.1,43900.0,29.2014,29.2439,29.1892,29.2135,43900.0
2007-09-17 14:10:00,48.1,48.15,48.01,48.05,45300.0,29.2135,29.2439,29.1589,29.1832,45300.0
2007-09-17 14:20:00,48.06,48.17,48.02,48.16,35400.0,29.1892,29.256,29.1649,29.25,35400.0
2007-09-17 14:30:00,48.17,48.33,48.16,48.32,41500.0,29.256,29.3532,29.25,29.3471,41500.0
2007-09-17 14:40:00,48.32,48.39,48.29,48.3,32600.0,29.3471,29.3897,29.3289,29.335,32600.0
2007-09-17 14:50:00,48.3,48.33,48.24,48.27,30600.0,29.335,29.3532,29.2986,29.3168,30600.0
2007-09-17 15:00:00,48.27,48.3,48.18,48.24,38300.0,29.3168,29.335,29.2621,29.2986,38300.0
2007-09-17 15:10:00,48.25,48.39,48.25,48.33,51400.0,29.3046,29.3897,29.3046,29.3532,51400.0
2007-09-17 15:20:00,48.33,48.35,48.29,48.3,51000.0,29.3532,29.3654,29.3289,29.335,51000.0
2007-09-17 15:30:00,48.3,48.31,48.25,48.25,65800.0,29.335,29.3411,29.3046,29.3046,65800.0
2007-09-17 15:40:00,48.25,48.27,48.15,48.16,77200.0,29.3046,29.3168,29.2439,29.25,77200.0
2007-09-17 15:50:00,48.16,48.22,48.09,48.12,74800.0,29.25,29.2864,29.2075,29.2257,74800.0
2007-09-18 09:30:00,48.49,48.73,48.34,48.6,64900.0,29.4504,29.5962,29.3593,29.5172,64900.0
2007-09-18 09:40:00,48.58,48.7,48.55,48.61,37700.0,29.5051,29.5779,29.4868,29.5233,37700.0
2007-09-18 09:50:00,48.64,48.65,48.47,48.61,49300.0,29.5415,29.5476,29.4383,29.5233,49300.0
2007-09-18 10:00:00,48.61,48.66,48.56,48.63,47700.0,29.5233,29.5536,29.4929,29.5354,47700.0
2007-09-18 10:10:00,48.64,48.66,48.53,48.53,47600.0,29.5415,29.5536,29.4747,29.4747,47600.0
2007-09-18 10:20:00,48.53,48.63,48.47,48.63,53500.0,29.4747,29.5354,29.4383,29.5354,53500.0
2007-09-18 10:30:00,48.61,48.63,48.48,48.51,33800.0,29.5233,29.5354,29.4443,29.4625,33800.0
2007-09-18 10:40:00,48.51,48.55,48.46,48.47,49900.0,29.4625,29.4868,29.4322,29.4383,49900.0
2007-09-18 10:50:00,48.47,48.68,48.45,48.65,44000.0,29.4383,29.5658,29.4261,29.5476,44000.0
2007-09-18 11:00:00,48.64,48.64,48.51,48.54,47300.0,29.5415,29.5415,29.4625,29.4808,47300.0
2007-09-18 11:10:00,48.55,48.63,48.48,48.5,30400.0,29.4868,29.5354,29.4443,29.4565,30400.0
2007-09-18 11:20:00,48.49,48.52,48.44,48.49,27900.0,29.4504,29.4686,29.42,29.4504,27900.0
2007-09-18 11:30:00,48.48,48.52,48.4,48.42,25100.0,29.4443,29.4686,29.3957,29.4079,25100.0
2007-09-18 11:40:00,48.41,48.45,48.39,48.45,23400.0,29.4018,29.4261,29.3897,29.4261,23400.0
2007-09-18 11:50:00,48.44,48.45,48.4,48.43,15900.0,29.42,29.4261,29.3957,29.414,15900.0
2007-09-18 12:00:00,48.42,48.45,48.41,48.45,18100.0,29.4079,29.4261,29.4018,29.4261,18100.0
2007-09-18 12:10:00,48.44,48.49,48.42,48.42,30500.0,29.42,29.4504,29.4079,29.4079,30500.0
2007-09-18 12:20:00,48.43,48.52,48.42,48.5,32900.0,29.414,29.4686,29.4079,29.4565,32900.0
2007-09-18 12:30:00,48.49,48.61,48.47,48.57,17100.0,29.4504,29.5233,29.4383,29.499,17100.0
2007-09-18 12:40:00,48.58,48.63,48.56,48.59,19300.0,29.5051,29.5354,29.4929,29.5111,19300.0
2007-09-18 12:50:00,48.58,48.61,48.56,48.57,17300.0,29.5051,29.5233,29.4929,29.499,17300.0
2007-09-18 13:00:00,48.56,48.66,48.55,48.55,52000.0,29.4929,29.5536,29.4868,29.4868,52000.0
2007-09-18 13:10:00,48.56,48.62,48.55,48.59,40400.0,29.4929,29.5294,29.4868,29.5111,40400.0
2007-09-18 13:20:00,48.58,48.58,48.46,48.48,32000.0,29.5051,29.5051,29.4322,29.4443,32000.0
2007-09-18 13:30:00,48.48,48.54,48.48,48.53,15300.0,29.4443,29.4808,29.4443,29.4747,15300.0
2007-09-18 13:40:00,48.53,48.59,48.51,48.55,24300.0,29.4747,29.5111,29.4625,29.4868,24300.0
2007-09-18 13:50:00,48.55,48.63,48.54,48.6,15900.0,29.4868,29.5354,29.4808,29.5172,15900.0
2007-09-18 14:00:00,48.59,48.6,48.46,48.5,36200.0,29.5111,29.5172,29.4322,29.4565,36200.0
2007-09-18 14:10:00,48.49,50.0,48.36,49.32,149000.0,29.4504,30.3675,29.3714,29.9545,149000.0
2007-09-18 14:20:00,49.33,49.75,48.84,49.19,199900.0,29.9606,30.2157,29.663,29.8755,199900.0
2007-09-18 14:30:00,49.19,49.74,49.19,49.64,126100.0,29.8755,30.2096,29.8755,30.1489,126100.0
2007-09-18 14:40:00,49.63,49.79,49.56,49.68,86200.0,30.1428,30.24,30.1003,30.1731,86200.0
2007-09-18 14:50:00,49.66,49.71,49.45,49.56,69700.0,30.161,30.1914,30.0335,30.1003,69700.0
2007-09-18 15:00:00,49.55,49.55,49.36,49.46,118300.0,30.0942,30.0942,29.9788,30.0395,118300.0
2007-09-18 15:10:00,49.47,49.79,49.47,49.73,110400.0,30.0456,30.24,30.0456,30.2035,110400.0
2007-09-18 15:20:00,49.73,49.92,49.71,49.9,131900.0,30.2035,30.3189,30.1914,30.3068,131900.0
2007-09-18 15:30:00,49.9,50.05,49.9,50.01,182000.0,30.3068,30.3979,30.3068,30.3736,182000.0
2007-09-18 15:40:00,50.0,50.16,50.0,50.12,192100.0,30.3675,30.4647,30.3675,30.4404,192100.0
2007-09-18 15:50:00,50.12,50.19,49.99,50.13,187200.0,30.4404,30.4829,30.3614,30.4465,187200.0
2007-09-19 09:30:00,50.68,51.01,50.49,50.76,209300.0,30.7805,30.9809,30.6651,30.8291,209300.0
2007-09-19 09:40:00,50.76,51.17,50.63,51.16,200600.0,30.8291,31.0781,30.7501,31.072,200600.0
2007-09-19 09:50:00,51.17,51.42,51.16,51.39,105700.0,31.0781,31.2299,31.072,31.2117,105700.0
2007-09-19 10:00:00,51.39,51.48,51.22,51.22,99700.0,31.2117,31.2664,31.1085,31.1085,99700.0
2007-09-19 10:10:00,51.22,51.28,51.07,51.1,70200.0,31.1085,31.1449,31.0174,31.0356,70200.0
2007-09-19 10:20:00,51.1,51.12,51.0,51.09,102200.0,31.0356,31.0477,30.9748,31.0295,102200.0
2007-09-19 10:30:00,51.1,51.11,51.0,51.03,83300.0,31.0356,31.0417,30.9748,30.9931,83300.0
2007-09-19 10:40:00,51.03,51.18,51.02,51.15,62800.0,30.9931,31.0842,30.987,31.0659,62800.0
2007-09-19 10:50:00,51.14,51.25,51.14,51.21,66900.0,31.0599,31.1267,31.0599,31.1024,66900.0
2007-09-19 11:00:00,51.2,51.23,51.14,51.21,71200.0,31.0963,31.1145,31.0599,31.1024,71200.0
2007-09-19 11:10:00,51.21,51.43,51.18,51.38,90200.0,31.1024,31.236,31.0842,31.2056,90200.0
2007-09-19 11:20:00,51.39,51.42,51.35,51.36,75500.0,31.2117,31.2299,31.1874,31.1935,75500.0
2007-09-19 11:30:00,51.35,51.41,51.26,51.27,68800.0,31.1874,31.2239,31.1328,31.1388,68800.0
2007-09-19 11:40:00,51.27,51.35,51.25,51.25,71500.0,31.1388,31.1874,31.1267,31.1267,71500.0
2007-09-19 11:50:00,51.25,51.47,51.2,51.45,84700.0,31.1267,31.2603,31.0963,31.2482,84700.0
2007-09-19 12:00:00,51.45,51.46,51.34,51.41,56700.0,31.2482,31.2542,31.1813,31.2239,56700.0
2007-09-19 12:10:00,51.41,51.41,51.23,51.25,62400.0,31.2239,31.2239,31.1145,31.1267,62400.0
2007-09-19 12:20:00,51.24,51.3,51.2,51.28,48800.0,31.1206,31.1571,31.0963,31.1449,48800.0
2007-09-19 12:30:00,51.29,51.33,51.21,51.25,63900.0,31.151,31.1753,31.1024,31.1267,63900.0
2007-09-19 12:40:00,51.24,51.33,51.22,51.31,44500.0,31.1206,31.1753,31.1085,31.1631,44500.0
2007-09-19 12:50:00,51.3,51.35,51.23,51.28,51900.0,31.1571,31.1874,31.1145,31.1449,51900.0
2007-09-19 13:00:00,51.26,51.3,51.07,51.07,75900.0,31.1328,31.1571,31.0174,31.0174,75900.0
2007-09-19 13:10:00,51.09,51.12,50.95,50.99,83300.0,31.0295,31.0477,30.9445,30.9688,83300.0
2007-09-19 13:20:00,50.99,51.01,50.91,50.93,48300.0,30.9688,30.9809,30.9202,30.9323,48300.0
2007-09-19 13:30:00,50.93,50.98,50.83,50.86,99500.0,30.9323,30.9627,30.8716,30.8898,99500.0
2007-09-19 13:40:00,50.86,50.88,50.79,50.86,108300.0,30.8898,30.902,30.8473,30.8898,108300.0
2007-09-19 13:50:00,50.87,50.93,50.85,50.85,55900.0,30.8959,30.9323,30.8837,30.8837,55900.0
2007-09-19 14:00:00,50.85,50.91,50.74,50.74,44700.0,30.8837,30.9202,30.8169,30.8169,44700.0
2007-09-19 14:10:00,50.75,50.85,50.7,50.81,50400.0,30.823,30.8837,30.7926,30.8595,50400.0
2007-09-19 14:20:00,50.81,50.83,50.63,50.73,64500.0,30.8595,30.8716,30.7501,30.8109,64500.0
2007-09-19 14:30:00,50.71,50.84,50.7,50.73,45700.0,30.7987,30.8777,30.7926,30.8109,45700.0
2007-09-19 14:40:00,50.73,50.8,50.69,50.77,41100.0,30.8109,30.8534,30.7866,30.8352,41100.0
2007-09-19 14:50:00,50.77,50.98,50.77,50.93,60300.0,30.8352,30.9627,30.8352,30.9323,60300.0
2007-09-19 15:00:00,50.93,51.01,50.87,50.95,74700.0,30.9323,30.9809,30.8959,30.9445,74700.0
2007-09-19 15:10:00,50.96,51.19,50.91,51.12,76400.0,30.9506,31.0902,30.9202,31.0477,76400.0
2007-09-19 15:20:00,51.11,51.16,51.01,51.03,71600.0,31.0417,31.072,30.9809,30.9931,71600.0
2007-09-19 15:30:00,51.03,51.07,50.88,50.89,100800.0,30.9931,31.0174,30.902,30.908,100800.0
2007-09-19 15:40:00,50.88,50.95,50.79,50.81,76900.0,30.902,30.9445,30.8473,30.8595,76900.0
2007-09-19 15:50:00,50.82,50.97,50.76,50.96,108700.0,30.8655,30.9566,30.8291,30.9506,108700.0
2007-09-20 09:30:00,50.67,50.9,50.51,50.56,95900.0,30.7744,30.9141,30.6772,30.7076,95900.0
2007-09-20 09:40:00,50.56,50.68,50.5,50.58,49900.0,30.7076,30.7805,30.6712,30.7198,49900.0
2007-09-20 09:50:00,50.56,50.8,50.56,50.78,58000.0,30.7076,30.8534,30.7076,30.8412,58000.0
2007-09-20 10:00:00,50.76,51.11,50.69,51.1,57300.0,30.8291,31.0417,30.7866,31.0356,57300.0
2007-09-20 10:10:00,51.1,51.21,51.06,51.08,51900.0,31.0356,31.1024,31.0113,31.0234,51900.0
2007-09-20 10:20:00,51.08,51.12,50.93,50.93,65400.0,31.0234,31.0477,30.9323,30.9323,65400.0
2007-09-20 10:30:00,50.95,50.97,50.87,50.92,49900.0,30.9445,30.9566,30.8959,30.9263,49900.0
2007-09-20 10:40:00,50.94,51.07,50.92,51.04,64700.0,30.9384,31.0174,30.9263,30.9991,64700.0
2007-09-20 10:50:00,51.03,51.06,50.9,50.9,38700.0,30.9931,31.0113,30.9141,30.9141,38700.0
2007-09-20 11:00:00,50.91,51.03,50.91,51.01,46100.0,30.9202,30.9931,30.9202,30.9809,46100.0
2007-09-20 11:10:00,50.99,51.03,50.74,50.74,80000.0,30.9688,30.9931,30.8169,30.8169,80000.0
2007-09-20 11:20:00,50.76,50.9,50.71,50.81,88200.0,30.8291,30.9141,30.7987,30.8595,88200.0
2007-09-20 11:30:00,50.83,50.86,50.67,50.67,35800.0,30.8716,30.8898,30.7744,30.7744,35800.0
2007-09-20 11:40:00,50.67,50.74,50.65,50.68,34500.0,30.7744,30.8169,30.7623,30.7805,34500.0
2007-09-20 11:50:00,50.66,50.71,50.61,50.69,49100.0,30.7683,30.7987,30.738,30.7866,49100.0
2007-09-20 12:00:00,50.7,50.87,50.67,50.86,62900.0,30.7926,30.8959,30.7744,30.8898,62900.0
2007-09-20 12:10:00,50.86,50.88,50.77,50.8,33100.0,30.8898,30.902,30.8352,30.8534,33100.0
2007-09-20 12:20:00,50.79,50.85,50.73,50.74,43200.0,30.8473,30.8837,30.8109,30.8169,43200.0
2007-09-20 12:30:00,50.73,50.73,50.61,50.64,30600.0,30.8109,30.8109,30.738,30.7562,30600.0
2007-09-20 12:40:00,50.62,50.7,50.61,50.63,39300.0,30.7441,30.7926,30.738,30.7501,39300.0
2007-09-20 12:50:00,50.63,50.7,50.6,50.69,29600.0,30.7501,30.7926,30.7319,30.7866,29600.0
2007-09-20 13:00:00,50.7,50.7,50.59,50.59,34700.0,30.7926,30.7926,30.7258,30.7258,34700.0
2007-09-20 13:10:00,50.6,50.65,50.58,50.61,26600.0,30.7319,30.7623,30.7198,30.738,26600.0
2007-09-20 13:20:00,50.61,50.62,50.55,50.61,25800.0,30.738,30.7441,30.7015,30.738,25800.0
2007-09-20 13:30:00,50.61,50.76,50.59,50.76,35200.0,30.738,30.8291,30.7258,30.8291,35200.0
2007-09-20 13:40:00,50.75,50.88,50.75,50.82,35700.0,30.823,30.902,30.823,30.8655,35700.0
2007-09-20 13:50:00,50.81,50.85,50.75,50.83,31200.0,30.8595,30.8837,30.823,30.8716,31200.0
2007-09-20 14:00:00,50.82,50.85,50.75,50.75,34800.0,30.8655,30.8837,30.823,30.823,34800.0
2007-09-20 14:10:00,50.76,50.88,50.75,50.85,31200.0,30.8291,30.902,30.823,30.8837,31200.0
2007-09-20 14:20:00,50.86,50.86,50.66,50.72,31500.0,30.8898,30.8898,30.7683,30.8048,31500.0
2007-09-20 14:30:00,50.72,50.79,50.61,50.72,65700.0,30.8048,30.8473,30.738,30.8048,65700.0
2007-09-20 14:40:00,50.73,50.76,50.5,50.51,63700.0,30.8109,30.8291,30.6712,30.6772,63700.0
2007-09-20 14:50:00,50.51,50.62,50.48,50.48,68600.0,30.6772,30.7441,30.659,30.659,68600.0
2007-09-20 15:00:00,50.48,50.5,50.36,50.48,68400.0,30.659,30.6712,30.5861,30.659,68400.0
2007-09-20 15:10:00,50.49,50.63,50.48,50.58,45900.0,30.6651,30.7501,30.659,30.7198,45900.0
2007-09-20 15:20:00,50.58,50.59,50.53,50.55,33100.0,30.7198,30.7258,30.6894,30.7015,33100.0
2007-09-20 15:30:00,50.54,50.58,50.49,50.52,67800.0,30.6955,30.7198,30.6651,30.6833,67800.0
2007-09-20 15:40:00,50.53,50.65,50.48,50.57,81800.0,30.6894,30.7623,30.659,30.7137,81800.0
2007-09-20 15:50:00,50.57,50.59,50.37,50.4,146100.0,30.7137,30.7258,30.5922,30.6104,146100.0
2007-09-21 09:30:00,50.86,50.87,50.63,50.75,1337700.0,30.8898,30.8959,30.7501,30.823,1337700.0
2007-09-21 09:40:00,50.74,50.76,50.61,50.69,63900.0,30.8169,30.8291,30.738,30.7866,63900.0
2007-09-21 09:50:00,50.69,50.71,50.56,50.6,95800.0,30.7866,30.7987,30.7076,30.7319,95800.0
2007-09-21 10:00:00,50.59,50.7,50.56,50.68,48800.0,30.7258,30.7926,30.7076,30.7805,48800.0
2007-09-21 10:10:00,50.68,50.95,50.65,50.77,119300.0,30.7805,30.9445,30.7623,30.8352,119300.0
2007-09-21 10:20:00,50.78,50.84,50.58,50.58,55400.0,30.8412,30.8777,30.7198,30.7198,55400.0
2007-09-21 10:30:00,50.6,50.67,50.5,50.51,74800.0,30.7319,30.7744,30.6712,30.6772,74800.0
2007-09-21 10:40:00,50.51,50.51,50.42,50.46,46800.0,30.6772,30.6772,30.6226,30.6469,46800.0
2007-09-21 10:50:00,50.46,50.56,50.37,50.54,49500.0,30.6469,30.7076,30.5922,30.6955,49500.0
2007-09-21 11:00:00,50.55,50.69,50.51,50.52,56200.0,30.7015,30.7866,30.6772,30.6833,56200.0
2007-09-21 11:10:00,50.53,50.55,50.44,50.5,39700.0,30.6894,30.7015,30.6347,30.6712,39700.0
2007-09-21 11:20:00,50.5,50.66,50.49,50.61,43900.0,30.6712,30.7683,30.6651,30.738,43900.0
2007-09-21 11:30:00,50.61,50.62,50.56,50.58,40200.0,30.738,30.7441,30.7076,30.7198,40200.0
2007-09-21 11:40:00,50.58,50.64,50.57,50.59,24800.0,30.7198,30.7562,30.7137,30.7258,24800.0
2007-09-21 11:50:00,50.59,50.71,50.58,50.68,26800.0,30.7258,30.7987,30.7198,30.7805,26800.0
2007-09-21 12:00:00,50.67,50.68,50.58,50.58,27400.0,30.7744,30.7805,30.7198,30.7198,27400.0
2007-09-21 12:10:00,50.58,50.58,50.51,50.54,36800.0,30.7198,30.7198,30.6772,30.6955,36800.0
2007-09-21 12:20:00,50.53,50.58,50.47,50.52,33500.0,30.6894,30.7198,30.653,30.6833,33500.0
2007-09-21 12:30:00,50.51,50.79,50.45,50.46,36200.0,30.6772,30.8473,30.6408,30.6469,36200.0
2007-09-21 12:40:00,50.46,50.52,50.46,50.5,26000.0,30.6469,30.6833,30.6469,30.6712,26000.0
2007-09-21 12:50:00,50.5,50.5,50.43,50.48,19100.0,30.6712,30.6712,30.6287,30.659,19100.0
2007-09-21 13:00:00,50.48,50.51,50.43,50.44,29700.0,30.659,30.6772,30.6287,30.6347,29700.0
2007-09-21 13:10:00,50.45,50.49,50.43,50.48,19300.0,30.6408,30.6651,30.6287,30.659,19300.0
2007-09-21 13:20:00,50.51,50.54,50.48,50.53,23600.0,30.6772,30.6955,30.659,30.6894,23600.0
2007-09-21 13:30:00,50.52,50.59,50.52,50.57,30200.0,30.6833,30.7258,30.6833,30.7137,30200.0
2007-09-21 13:40:00,50.56,50.56,50.48,50.5,39000.0,30.7076,30.7076,30.659,30.6712,39000.0
2007-09-21 13:50:00,50.49,50.49,50.34,50.34,61900.0,30.6651,30.6651,30.574,30.574,61900.0
2007-09-21 14:00:00,50.34,50.35,50.26,50.28,60400.0,30.574,30.5801,30.5254,30.5376,60400.0
2007-09-21 14:10:00,50.28,50.32,50.19,50.2,56700.0,30.5376,30.5618,30.4829,30.489,56700.0
2007-09-21 14:20:00,50.2,50.25,50.19,50.24,51200.0,30.489,30.5193,30.4829,30.5133,51200.0
2007-09-21 14:30:00,50.25,50.29,50.24,50.28,46300.0,30.5193,30.5436,30.5133,30.5376,46300.0
2007-09-21 14:40:00,50.28,50.3,50.19,50.27,41900.0,30.5376,30.5497,30.4829,30.5315,41900.0
2007-09-21 14:50:00,50.27,50.32,50.25,50.27,41600.0,30.5315,30.5618,30.5193,30.5315,41600.0
2007-09-21 15:00:00,50.27,50.34,50.26,50.28,63400.0,30.5315,30.574,30.5254,30.5376,63400.0
2007-09-21 15:10:00,50.28,50.33,50.26,50.3,69800.0,30.5376,30.5679,30.5254,30.5497,69800.0
2007-09-21 15:20:00,50.3,50.31,50.19,50.2,89400.0,30.5497,30.5558,30.4829,30.489,89400.0
2007-09-21 15:30:00,50.19,50.26,50.14,50.21,115000.0,30.4829,30.5254,30.4525,30.495,115000.0
2007-09-21 15:40:00,50.22,50.27,50.07,50.1,159700.0,30.5011,30.5315,30.41,30.4282,159700.0
2007-09-21 15:50:00,50.1,50.2,50.08,50.18,116700.0,30.4282,30.489,30.4161,30.4768,116700.0
2007-09-24 09:30:00,50.03,50.43,50.02,50.26,209700.0,30.3857,30.6287,30.3796,30.5254,209700.0
2007-09-24 09:40:00,50.24,50.38,50.14,50.31,109300.0,30.5133,30.5983,30.4525,30.5558,109300.0
2007-09-24 09:50:00,50.32,50.38,50.21,50.21,55900.0,30.5618,30.5983,30.495,30.495,55900.0
2007-09-24 10:00:00,50.22,50.39,50.21,50.38,52700.0,30.5011,30.6044,30.495,30.5983,52700.0
2007-09-24 10:10:00,50.38,50.56,50.37,50.54,42900.0,30.5983,30.7076,30.5922,30.6955,42900.0
2007-09-24 10:20:00,50.55,50.86,50.52,50.85,68700.0,30.7015,30.8898,30.6833,30.8837,68700.0
2007-09-24 10:30:00,50.84,50.96,50.8,50.85,73800.0,30.8777,30.9506,30.8534,30.8837,73800.0
2007-09-24 10:40:00,50.84,50.96,50.84,50.93,61000.0,30.8777,30.9506,30.8777,30.9323,61000.0
2007-09-24 10:50:00,50.93,50.98,50.9,50.97,41600.0,30.9323,30.9627,30.9141,30.9566,41600.0
2007-09-24 11:00:00,50.97,50.98,50.83,50.83,42900.0,30.9566,30.9627,30.8716,30.8716,42900.0
2007-09-24 11:10:00,50.85,50.88,50.83,50.85,31600.0,30.8837,30.902,30.8716,30.8837,31600.0
2007-09-24 11:20:00,50.86,51.0,50.86,50.94,71500.0,30.8898,30.9748,30.8898,30.9384,71500.0
2007-09-24 11:30:00,50.94,50.97,50.83,50.88,56800.0,30.9384,30.9566,30.8716,30.902,56800.0
2007-09-24 11:40:00,50.88,50.9,50.82,50.84,32700.0,30.902,30.9141,30.8655,30.8777,32700.0
2007-09-24 11:50:00,50.84,50.87,50.72,50.76,42100.0,30.8777,30.8959,30.8048,30.8291,42100.0
2007-09-24 12:00:00,50.77,50.8,50.73,50.75,38900.0,30.8352,30.8534,30.8109,30.823,38900.0
2007-09-24 12:10:00,50.78,50.84,50.75,50.84,44300.0,30.8412,30.8777,30.823,30.8777,44300.0
2007-09-24 12:20:00,50.84,50.86,50.77,50.78,42300.0,30.8777,30.8898,30.8352,30.8412,42300.0
2007-09-24 12:30:00,50.8,50.8,50.72,50.75,47100.0,30.8534,30.8534,30.8048,30.823,47100.0
2007-09-24 12:40:00,50.77,50.78,50.71,50.76,34900.0,30.8352,30.8412,30.7987,30.8291,34900.0
2007-09-24 12:50:00,50.75,50.77,50.68,50.7,33900.0,30.823,30.8352,30.7805,30.7926,33900.0
2007-09-24 13:00:00,50.7,50.78,50.69,50.74,29100.0,30.7926,30.8412,30.7866,30.8169,29100.0
2007-09-24 13:10:00,50.74,50.76,50.65,50.7,36300.0,30.8169,30.8291,30.7623,30.7926,36300.0
2007-09-24 13:20:00,50.69,50.72,50.6,50.67,33300.0,30.7866,30.8048,30.7319,30.7744,33300.0
2007-09-24 13:30:00,50.68,50.68,50.52,50.58,50200.0,30.7805,30.7805,30.6833,30.7198,50200.0
2007-09-24 13:40:00,50.58,50.6,50.31,50.33,81100.0,30.7198,30.7319,30.5558,30.5679,81100.0
2007-09-24 13:50:00,50.33,50.47,50.31,50.41,54400.0,30.5679,30.653,30.5558,30.6165,54400.0
2007-09-24 14:00:00,50.43,50.48,50.39,50.46,79400.0,30.6287,30.659,30.6044,30.6469,79400.0
2007-09-24 14:10:00,50.47,50.51,50.43,50.47,40100.0,30.653,30.6772,30.6287,30.653,40100.0
2007-09-24 14:20:00,50.49,50.5,50.35,50.36,42900.0,30.6651,30.6712,30.5801,30.5861,42900.0
2007-09-24 14:30:00,50.37,50.4,50.32,50.39,46900.0,30.5922,30.6104,30.5618,30.6044,46900.0
2007-09-24 14:40:00,50.4,50.42,50.36,50.4,31700.0,30.6104,30.6226,30.5861,30.6104,31700.0
2007-09-24 14:50:00,50.4,50.44,50.36,50.39,47600.0,30.6104,30.6347,30.5861,30.6044,47600.0
2007-09-24 15:00:00,50.4,50.4,50.18,50.34,87400.0,30.6104,30.6104,30.4768,30.574,87400.0
2007-09-24 15:10:00,50.36,50.36,50.21,50.26,53100.0,30.5861,30.5861,30.495,30.5254,53100.0
2007-09-24 15:20:00,50.26,50.41,50.26,50.34,57500.0,30.5254,30.6165,30.5254,30.574,57500.0
2007-09-24 15:30:00,50.35,50.39,50.31,50.35,69700.0,30.5801,30.6044,30.5558,30.5801,69700.0
2007-09-24 15:40:00,50.34,50.43,50.33,50.4,66900.0,30.574,30.6287,30.5679,30.6104,66900.0
2007-09-24 15:50:00,50.4,50.42,50.22,50.29,90300.0,30.6104,30.6226,30.5011,30.5436,90300.0
2007-09-25 09:30:00,49.85,50.0,49.68,49.92,158900.0,30.2764,30.3675,30.1731,30.3189,158900.0
2007-09-25 09:40:00,49.92,49.94,49.68,49.81,135900.0,30.3189,30.3311,30.1731,30.2521,135900.0
2007-09-25 09:50:00,49.81,49.96,49.75,49.96,105200.0,30.2521,30.3432,30.2157,30.3432,105200.0
2007-09-25 10:00:00,49.96,50.26,49.89,50.25,84500.0,30.3432,30.5254,30.3007,30.5193,84500.0
2007-09-25 10:10:00,50.25,50.45,50.18,50.39,93100.0,30.5193,30.6408,30.4768,30.6044,93100.0
2007-09-25 10:20:00,50.41,50.54,50.37,50.47,63600.0,30.6165,30.6955,30.5922,30.653,63600.0
2007-09-25 10:30:00,50.46,50.58,50.35,50.5,76300.0,30.6469,30.7198,30.5801,30.6712,76300.0
2007-09-25 10:40:00,50.5,50.6,50.47,50.49,34400.0,30.6712,30.7319,30.653,30.6651,34400.0
2007-09-25 10:50:00,50.47,50.52,50.28,50.3,56100.0,30.653,30.6833,30.5376,30.5497,56100.0
2007-09-25 11:00:00,50.28,50.57,50.28,50.52,51700.0,30.5376,30.7137,30.5376,30.6833,51700.0
2007-09-25 11:10:00,50.51,50.62,50.48,50.52,45600.0,30.6772,30.7441,30.659,30.6833,45600.0
2007-09-25 11:20:00,50.52,50.52,50.36,50.4,40100.0,30.6833,30.6833,30.5861,30.6104,40100.0
2007-09-25 11:30:00,50.4,50.48,50.36,50.45,45700.0,30.6104,30.659,30.5861,30.6408,45700.0
2007-09-25 11:40:00,50.45,50.51,50.44,50.51,20700.0,30.6408,30.6772,30.6347,30.6772,20700.0
2007-09-25 11:50:00,50.52,50.59,50.41,50.57,36600.0,30.6833,30.7258,30.6165,30.7137,36600.0
2007-09-25 12:00:00,50.57,50.62,50.52,50.58,29100.0,30.7137,30.7441,30.6833,30.7198,29100.0
2007-09-25 12:10:00,50.58,50.63,50.49,50.6,61600.0,30.7198,30.7501,30.6651,30.7319,61600.0
2007-09-25 12:20:00,50.6,50.6,50.51,50.54,44000.0,30.7319,30.7319,30.6772,30.6955,44000.0
2007-09-25 12:30:00,50.53,50.57,50.45,50.46,22100.0,30.6894,30.7137,30.6408,30.6469,22100.0
2007-09-25 12:40:00,50.47,50.74,50.44,50.73,62900.0,30.653,30.8169,30.6347,30.8109,62900.0
2007-09-25 12:50:00,50.72,50.92,50.69,50.88,63000.0,30.8048,30.9263,30.7866,30.902,63000.0
2007-09-25 13:00:00,50.85,50.98,50.79,50.86,64400.0,30.8837,30.9627,30.8473,30.8898,64400.0
2007-09-25 13:10:00,50.87,51.03,50.87,50.95,65200.0,30.8959,30.9931,30.8959,30.9445,65200.0
2007-09-25 13:20:00,50.95,51.03,50.93,50.98,57300.0,30.9445,30.9931,30.9323,30.9627,57300.0
2007-09-25 13:30:00,50.98,51.03,50.92,50.93,62400.0,30.9627,30.9931,30.9263,30.9323,62400.0
2007-09-25 13:40:00,50.92,50.94,50.75,50.83,59000.0,30.9263,30.9384,30.823,30.8716,59000.0
2007-09-25 13:50:00,50.82,50.88,50.76,50.86,48300.0,30.8655,30.902,30.8291,30.8898,48300.0
2007-09-25 14:00:00,50.86,50.88,50.77,50.82,72700.0,30.8898,30.902,30.8352,30.8655,72700.0
2007-09-25 14:10:00,50.83,51.01,50.83,51.01,54000.0,30.8716,30.9809,30.8716,30.9809,54000.0
2007-09-25 14:20:00,51.0,51.08,50.96,51.04,70400.0,30.9748,31.0234,30.9506,30.9991,70400.0
2007-09-25 14:30:00,51.04,51.07,50.97,50.98,43600.0,30.9991,31.0174,30.9566,30.9627,43600.0
2007-09-25 14:40:00,50.97,51.14,50.95,51.11,54400.0,30.9566,31.0599,30.9445,31.0417,54400.0
2007-09-25 14:50:00,51.1,51.14,50.99,51.1,81600.0,31.0356,31.0599,30.9688,31.0356,81600.0
2007-09-25 15:00:00,51.12,51.2,51.02,51.04,77800.0,31.0477,31.0963,30.987,30.9991,77800.0
2007-09-25 15:10:00,51.04,51.08,50.95,50.98,78400.0,30.9991,31.0234,30.9445,30.9627,78400.0
2007-09-25 15:20:00,50.98,51.03,50.94,51.0,68400.0,30.9627,30.9931,30.9384,30.9748,68400.0
2007-09-25 15:30:00,51.0,51.01,50.91,50.96,82200.0,30.9748,30.9809,30.9202,30.9506,82200.0
2007-09-25 15:40:00,50.96,50.97,50.88,50.88,92700.0,30.9506,30.9566,30.902,30.902,92700.0
2007-09-25 15:50:00,50.89,51.11,50.85,51.08,155900.0,30.908,31.0417,30.8837,31.0234,155900.0
2007-09-26 09:30:00,51.35,51.67,51.13,51.46,91500.0,31.1874,31.3818,31.0538,31.2542,91500.0
2007-09-26 09:40:00,51.46,51.7,51.42,51.62,86600.0,31.2542,31.4,31.2299,31.3514,86600.0
2007-09-26 09:50:00,51.62,51.89,51.57,51.89,103500.0,31.3514,31.5154,31.321,31.5154,103500.0
2007-09-26 10:00:00,51.88,51.93,51.74,51.78,99400.0,31.5093,31.5397,31.4243,31.4486,99400.0
2007-09-26 10:10:00,51.78,51.95,51.7,51.74,81500.0,31.4486,31.5518,31.4,31.4243,81500.0
2007-09-26 10:20:00,51.74,51.94,51.63,51.82,82300.0,31.4243,31.5458,31.3575,31.4729,82300.0
2007-09-26 10:30:00,51.84,51.88,51.7,51.75,89300.0,31.485,31.5093,31.4,31.4304,89300.0
2007-09-26 10:40:00,51.75,51.76,51.57,51.6,47900.0,31.4304,31.4364,31.321,31.3393,47900.0
2007-09-26 10:50:00,51.6,51.64,51.51,51.56,64300.0,31.3393,31.3636,31.2846,31.315,64300.0
2007-09-26 11:00:00,51.57,51.91,51.56,51.87,77300.0,31.321,31.5275,31.315,31.5032,77300.0
2007-09-26 11:10:00,51.87,51.97,51.76,51.76,67700.0,31.5032,31.564,31.4364,31.4364,67700.0
2007-09-26 11:20:00,51.76,51.76,51.61,51.67,71400.0,31.4364,31.4364,31.3453,31.3818,71400.0
2007-09-26 11:30:00,51.66,51.7,51.63,51.65,43100.0,31.3757,31.4,31.3575,31.3696,43100.0
2007-09-26 11:40:00,51.66,51.79,51.66,51.79,33700.0,31.3757,31.4547,31.3757,31.4547,33700.0
2007-09-26 11:50:00,51.79,51.82,51.75,51.79,25700.0,31.4547,31.4729,31.4304,31.4547,25700.0
2007-09-26 12:00:00,51.79,51.85,51.73,51.73,42800.0,31.4547,31.4911,31.4182,31.4182,42800.0
2007-09-26 12:10:00,51.73,51.76,51.7,51.73,21000.0,31.4182,31.4364,31.4,31.4182,21000.0
2007-09-26 12:20:00,51.74,51.78,51.72,51.78,30200.0,31.4243,31.4486,31.4121,31.4486,30200.0
2007-09-26 12:30:00,51.77,51.78,51.74,51.77,20900.0,31.4425,31.4486,31.4243,31.4425,20900.0
2007-09-26 12:40:00,51.77,51.82,51.7,51.71,33700.0,31.4425,31.4729,31.4,31.4061,33700.0
2007-09-26 12:50:00,51.71,51.74,51.69,51.72,18100.0,31.4061,31.4243,31.3939,31.4121,18100.0
2007-09-26 13:00:00,51.73,51.76,51.71,51.72,65800.0,31.4182,31.4364,31.4061,31.4121,65800.0
2007-09-26 13:10:00,51.75,51.75,51.68,51.72,24900.0,31.4304,31.4304,31.3878,31.4121,24900.0
2007-09-26 13:20:00,51.72,51.72,51.68,51.7,23300.0,31.4121,31.4121,31.3878,31.4,23300.0
2007-09-26 13:30:00,51.71,51.72,51.54,51.6,46800.0,31.4061,31.4121,31.3028,31.3393,46800.0
2007-09-26 13:40:00,51.6,51.6,51.38,51.46,57700.0,31.3393,31.3393,31.2056,31.2542,57700.0
2007-09-26 13:50:00,51.46,51.49,51.35,51.43,63500.0,31.2542,31.2724,31.1874,31.236,63500.0
2007-09-26 14:00:00,51.43,51.57,51.41,51.5,40000.0,31.236,31.321,31.2239,31.2785,40000.0
2007-09-26 14:10:00,51.5,51.5,51.39,51.43,65900.0,31.2785,31.2785,31.2117,31.236,65900.0
2007-09-26 14:20:00,51.43,51.45,51.39,51.43,29000.0,31.236,31.2482,31.2117,31.236,29000.0
2007-09-26 14:30:00,51.44,51.55,51.44,51.45,48100.0,31.2421,31.3089,31.2421,31.2482,48100.0
2007-09-26 14:40:00,51.45,51.48,51.43,51.44,39800.0,31.2482,31.2664,31.236,31.2421,39800.0
2007-09-26 14:50:00,51.45,51.56,51.45,51.51,78100.0,31.2482,31.315,31.2482,31.2846,78100.0
2007-09-26 15:00:00,51.51,51.57,51.43,51.57,61500.0,31.2846,31.321,31.236,31.321,61500.0
2007-09-26 15:10:00,51.57,51.72,51.56,51.68,80600.0,31.321,31.4121,31.315,31.3878,80600.0
2007-09-26 15:20:00,51.67,51.84,51.67,51.8,63200.0,31.3818,31.485,31.3818,31.4607,63200.0
2007-09-26 15:30:00,51.8,51.82,51.62,51.65,57200.0,31.4607,31.4729,31.3514,31.3696,57200.0
2007-09-26 15:40:00,51.64,51.65,51.5,51.54,99300.0,31.3636,31.3696,31.2785,31.3028,99300.0
2007-09-26 15:50:00,51.54,51.57,51.46,51.56,144200.0,31.3028,31.321,31.2542,31.315,144200.0
2007-09-27 09:30:00,52.79,53.0,52.5,52.91,371900.0,32.062,32.1895,31.8859,32.1349,371900.0
2007-09-27 09:40:00,52.91,52.93,52.61,52.81,189300.0,32.1349,32.147,31.9527,32.0742,189300.0
2007-09-27 09:50:00,52.83,52.86,52.65,52.81,163500.0,32.0863,32.1045,31.977,32.0742,163500.0
2007-09-27 10:00:00,52.8,53.1,52.72,52.84,307300.0,32.0681,32.2503,32.0195,32.0924,307300.0
2007-09-27 10:10:00,52.84,52.84,52.0,52.75,179400.0,32.0924,32.0924,31.5822,32.0377,179400.0
2007-09-27 10:20:00,52.75,52.85,52.73,52.78,142300.0,32.0377,32.0984,32.0256,32.0559,142300.0
2007-09-27 10:30:00,52.78,52.83,52.71,52.76,99300.0,32.0559,32.0863,32.0134,32.0438,99300.0
2007-09-27 10:40:00,52.76,52.8,52.52,52.64,119800.0,32.0438,32.0681,31.898,31.9709,119800.0
2007-09-27 10:50:00,52.63,52.74,52.54,52.69,91100.0,31.9648,32.0316,31.9102,32.0013,91100.0
2007-09-27 11:00:00,52.7,52.72,52.59,52.64,85500.0,32.0073,32.0195,31.9405,31.9709,85500.0
2007-09-27 11:10:00,52.65,52.82,52.65,52.79,181700.0,31.977,32.0802,31.977,32.062,181700.0
2007-09-27 11:20:00,52.8,52.87,52.78,52.85,93900.0,32.0681,32.1106,32.0559,32.0984,93900.0
2007-09-27 11:30:00,52.84,52.98,52.82,52.94,69800.0,32.0924,32.1774,32.0802,32.1531,69800.0
2007-09-27 11:40:00,52.94,52.97,52.82,52.88,53700.0,32.1531,32.1713,32.0802,32.1167,53700.0
2007-09-27 11:50:00,52.87,52.93,52.78,52.83,79500.0,32.1106,32.147,32.0559,32.0863,79500.0
2007-09-27 12:00:00,52.84,52.89,52.67,52.7,127700.0,32.0924,32.1227,31.9891,32.0073,127700.0
2007-09-27 12:10:00,52.7,52.73,52.58,52.7,80600.0,32.0073,32.0256,31.9345,32.0073,80600.0
2007-09-27 12:20:00,52.71,52.74,52.65,52.69,48400.0,32.0134,32.0316,31.977,32.0013,48400.0
2007-09-27 12:30:00,52.71,52.77,52.68,52.7,64700.0,32.0134,32.0499,31.9952,32.0073,64700.0
2007-09-27 12:40:00,52.7,52.74,52.69,52.72,31400.0,32.0073,32.0316,32.0013,32.0195,31400.0
2007-09-27 12:50:00,52.72,52.75,52.67,52.73,56300.0,32.0195,32.0377,31.9891,32.0256,56300.0
2007-09-27 13:00:00,52.74,52.87,52.7,52.85,80400.0,32.0316,32.1106,32.0073,32.0984,80400.0
2007-09-27 13:10:00,52.87,52.89,52.84,52.85,41600.0,32.1106,32.1227,32.0924,32.0984,41600.0
2007-09-27 13:20:00,52.86,52.91,52.85,52.89,48600.0,32.1045,32.1349,32.0984,32.1227,48600.0
2007-09-27 13:30:00,52.9,52.92,52.79,52.81,72700.0,32.1288,32.141,32.062,32.0742,72700.0
2007-09-27 13:40:00,52.82,52.87,52.74,52.87,62900.0,32.0802,32.1106,32.0316,32.1106,62900.0
2007-09-27 13:50:00,52.87,53.0,52.84,52.97,48600.0,32.1106,32.1895,32.0924,32.1713,48600.0
2007-09-27 14:00:00,52.96,53.16,52.95,53.09,101300.0,32.1653,32.2867,32.1592,32.2442,101300.0
2007-09-27 14:10:00,53.08,53.21,53.08,53.17,79300.0,32.2381,32.3171,32.2381,32.2928,79300.0
2007-09-27 14:20:00,53.16,53.32,53.15,53.29,98900.0,32.2867,32.3839,32.2806,32.3657,98900.0
2007-09-27 14:30:00,53.28,53.32,53.12,53.15,145300.0,32.3596,32.3839,32.2624,32.2806,145300.0
2007-09-27 14:40:00,53.15,53.19,53.06,53.18,108100.0,32.2806,32.3049,32.226,32.2989,108100.0
2007-09-27 14:50:00,53.18,53.3,53.18,53.28,81000.0,32.2989,32.3718,32.2989,32.3596,81000.0
2007-09-27 15:00:00,53.27,53.35,53.27,53.29,95500.0,32.3535,32.4021,32.3535,32.3657,95500.0
2007-09-27 15:10:00,53.29,53.41,53.29,53.37,109900.0,32.3657,32.4386,32.3657,32.4143,109900.0
2007-09-27 15:20:00,53.36,53.43,53.32,53.4,123000.0,32.4082,32.4507,32.3839,32.4325,123000.0
2007-09-27 15:30:00,53.41,53.42,53.27,53.3,135800.0,32.4386,32.4446,32.3535,32.3718,135800.0
2007-09-27 15:40:00,53.31,53.37,53.28,53.3,197800.0,32.3778,32.4143,32.3596,32.3718,197800.0
2007-09-27 15:50:00,53.31,53.44,53.27,53.39,221200.0,32.3778,32.4568,32.3535,32.4264,221200.0
2007-09-28 09:30:00,53.49,53.62,53.1,53.18,130100.0,32.4871,32.5661,32.2503,32.2989,130100.0
2007-09-28 09:40:00,53.18,53.39,53.15,53.34,86500.0,32.2989,32.4264,32.2806,32.396,86500.0
2007-09-28 09:50:00,53.31,53.43,53.24,53.34,107300.0,32.3778,32.4507,32.3353,32.396,107300.0
2007-09-28 10:00:00,53.33,53.43,53.29,53.34,142200.0,32.39,32.4507,32.3657,32.396,142200.0
2007-09-28 10:10:00,53.34,53.55,53.31,53.51,84400.0,32.396,32.5236,32.3778,32.4993,84400.0
2007-09-28 10:20:00,53.51,53.62,53.49,53.52,77700.0,32.4993,32.5661,32.4871,32.5054,77700.0
2007-09-28 10:30:00,53.52,53.52,53.24,53.25,143800.0,32.5054,32.5054,32.3353,32.3414,143800.0
2007-09-28 10:40:00,53.25,53.27,53.02,53.1,81800.0,32.3414,32.3535,32.2017,32.2503,81800.0
2007-09-28 10:50:00,53.08,53.16,53.08,53.1,40100.0,32.2381,32.2867,32.2381,32.2503,40100.0
2007-09-28 11:00:00,53.11,53.24,53.11,53.17,50400.0,32.2564,32.3353,32.2564,32.2928,50400.0
2007-09-28 11:10:00,53.17,53.2,53.1,53.15,41000.0,32.2928,32.311,32.2503,32.2806,41000.0
2007-09-28 11:20:00,53.15,53.25,53.09,53.1,41700.0,32.2806,32.3414,32.2442,32.2503,41700.0
2007-09-28 11:30:00,53.08,53.16,53.02,53.03,34600.0,32.2381,32.2867,32.2017,32.2078,34600.0
2007-09-28 11:40:00,53.03,53.16,53.0,53.1,33700.0,32.2078,32.2867,32.1895,32.2503,33700.0
2007-09-28 11:50:00,53.11,53.22,53.09,53.19,73400.0,32.2564,32.3232,32.2442,32.3049,73400.0
2007-09-28 12:00:00,53.2,53.27,53.19,53.2,34600.0,32.311,32.3535,32.3049,32.311,34600.0
2007-09-28 12:10:00,53.21,53.23,53.11,53.11,26300.0,32.3171,32.3292,32.2564,32.2564,26300.0
2007-09-28 12:20:00,53.1,53.23,53.04,53.05,164700.0,32.2503,32.3292,32.2138,32.2199,164700.0
2007-09-28 12:30:00,53.07,53.11,53.05,53.06,23200.0,32.2321,32.2564,32.2199,32.226,23200.0
2007-09-28 12:40:00,53.05,53.08,53.01,53.04,27300.0,32.2199,32.2381,32.1956,32.2138,27300.0
2007-09-28 12:50:00,53.04,53.12,53.0,53.11,27800.0,32.2138,32.2624,32.1895,32.2564,27800.0
2007-09-28 13:00:00,53.11,53.13,53.02,53.05,30300.0,32.2564,32.2685,32.2017,32.2199,30300.0
2007-09-28 13:10:00,53.05,53.14,53.02,53.1,38000.0,32.2199,32.2746,32.2017,32.2503,38000.0
2007-09-28 13:20:00,53.11,53.11,53.04,53.07,23700.0,32.2564,32.2564,32.2138,32.2321,23700.0
2007-09-28 13:30:00,53.07,53.17,53.07,53.16,38000.0,32.2321,32.2928,32.2321,32.2867,38000.0
2007-09-28 13:40:00,53.16,53.29,53.15,53.25,43100.0,32.2867,32.3657,32.2806,32.3414,43100.0
2007-09-28 13:50:00,53.26,53.39,53.25,53.39,53300.0,32.3475,32.4264,32.3414,32.4264,53300.0
2007-09-28 14:00:00,53.39,53.47,53.39,53.44,47900.0,32.4264,32.475,32.4264,32.4568,47900.0
2007-09-28 14:10:00,53.44,53.45,53.28,53.3,55100.0,32.4568,32.4629,32.3596,32.3718,55100.0
2007-09-28 14:20:00,53.3,53.35,53.15,53.16,48200.0,32.3718,32.4021,32.2806,32.2867,48200.0
2007-09-28 14:30:00,53.15,53.21,53.09,53.17,55000.0,32.2806,32.3171,32.2442,32.2928,55000.0
2007-09-28 14:40:00,53.18,53.25,53.15,53.21,59400.0,32.2989,32.3414,32.2806,32.3171,59400.0
2007-09-28 14:50:00,53.2,53.21,53.1,53.14,46700.0,32.311,32.3171,32.2503,32.2746,46700.0
2007-09-28 15:00:00,53.16,53.31,53.01,53.02,143800.0,32.2867,32.3778,32.1956,32.2017,143800.0
2007-09-28 15:10:00,53.03,53.09,52.87,53.09,98600.0,32.2078,32.2442,32.1106,32.2442,98600.0
2007-09-28 15:20:00,53.09,53.22,53.09,53.16,99200.0,32.2442,32.3232,32.2442,32.2867,99200.0
2007-09-28 15:30:00,53.16,53.27,53.16,53.19,94200.0,32.2867,32.3535,32.2867,32.3049,94200.0
2007-09-28 15:40:00,53.2,53.27,53.14,53.24,101800.0,32.311,32.3535,32.2746,32.3353,101800.0
2007-09-28 15:50:00,53.25,53.31,53.22,53.27,158400.0,32.3414,32.3778,32.3232,32.3535,158400.0
2007-10-01 09:30:00,53.47,53.63,53.29,53.55,120200.0,32.475,32.5722,32.3657,32.5236,120200.0
2007-10-01 09:40:00,53.52,54.14,53.51,54.09,145100.0,32.5054,32.8819,32.4993,32.8516,145100.0
2007-10-01 09:50:00,54.11,54.15,53.86,53.99,81300.0,32.8637,32.888,32.7119,32.7908,81300.0
2007-10-01 10:00:00,53.98,54.37,53.96,54.33,120100.0,32.7848,33.0216,32.7726,32.9973,120100.0
2007-10-01 10:10:00,54.34,54.38,54.19,54.21,98200.0,33.0034,33.0277,32.9123,32.9244,98200.0
2007-10-01 10:20:00,54.22,54.3,53.99,54.07,236400.0,32.9305,32.9791,32.7908,32.8394,236400.0
2007-10-01 10:30:00,54.08,54.27,54.06,54.25,70800.0,32.8455,32.9609,32.8333,32.9487,70800.0
2007-10-01 10:40:00,54.25,54.35,54.18,54.34,51300.0,32.9487,33.0095,32.9062,33.0034,51300.0
2007-10-01 10:50:00,54.33,54.37,54.26,54.26,81300.0,32.9973,33.0216,32.9548,32.9548,81300.0
2007-10-01 11:00:00,54.26,54.35,54.25,54.28,89900.0,32.9548,33.0095,32.9487,32.967,89900.0
2007-10-01 11:10:00,54.29,54.34,54.26,54.33,38000.0,32.973,33.0034,32.9548,32.9973,38000.0
2007-10-01 11:20:00,54.33,54.35,54.22,54.23,114200.0,32.9973,33.0095,32.9305,32.9366,114200.0
2007-10-01 11:30:00,54.23,54.28,54.05,54.06,72100.0,32.9366,32.967,32.8273,32.8333,72100.0
2007-10-01 11:40:00,54.05,54.28,54.02,54.2,80100.0,32.8273,32.967,32.809,32.9184,80100.0
2007-10-01 11:50:00,54.2,54.31,54.17,54.17,39200.0,32.9184,32.9852,32.9001,32.9001,39200.0
2007-10-01 12:00:00,54.18,54.27,54.05,54.09,62400.0,32.9062,32.9609,32.8273,32.8516,62400.0
2007-10-01 12:10:00,54.09,54.2,54.09,54.19,41400.0,32.8516,32.9184,32.8516,32.9123,41400.0
2007-10-01 12:20:00,54.19,54.29,54.15,54.15,62700.0,32.9123,32.973,32.888,32.888,62700.0
2007-10-01 12:30:00,54.17,54.23,54.11,54.12,51400.0,32.9001,32.9366,32.8637,32.8698,51400.0
2007-10-01 12:40:00,54.12,54.14,53.93,53.95,93500.0,32.8698,32.8819,32.7544,32.7665,93500.0
2007-10-01 12:50:00,53.96,53.96,53.86,53.89,45700.0,32.7726,32.7726,32.7119,32.7301,45700.0
2007-10-01 13:00:00,53.88,53.98,53.88,53.88,68900.0,32.724,32.7848,32.724,32.724,68900.0
2007-10-01 13:10:00,53.89,54.01,53.88,53.98,71100.0,32.7301,32.803,32.724,32.7848,71100.0
2007-10-01 13:20:00,54.0,54.2,53.96,54.13,45900.0,32.7969,32.9184,32.7726,32.8759,45900.0
2007-10-01 13:30:00,54.13,54.23,54.12,54.22,26900.0,32.8759,32.9366,32.8698,32.9305,26900.0
2007-10-01 13:40:00,54.23,54.3,54.13,54.15,48800.0,32.9366,32.9791,32.8759,32.888,48800.0
2007-10-01 13:50:00,54.16,54.18,54.07,54.07,29200.0,32.8941,32.9062,32.8394,32.8394,29200.0
2007-10-01 14:00:00,54.09,54.14,53.99,54.14,43000.0,32.8516,32.8819,32.7908,32.8819,43000.0
2007-10-01 14:10:00,54.13,54.13,54.02,54.04,24100.0,32.8759,32.8759,32.809,32.8212,24100.0
2007-10-01 14:20:00,54.05,54.06,53.95,53.97,60200.0,32.8273,32.8333,32.7665,32.7787,60200.0
2007-10-01 14:30:00,53.97,54.07,53.93,54.07,74900.0,32.7787,32.8394,32.7544,32.8394,74900.0
2007-10-01 14:40:00,54.08,54.22,53.62,54.1,70500.0,32.8455,32.9305,32.5661,32.8576,70500.0
2007-10-01 14:50:00,54.1,54.15,54.01,54.07,61400.0,32.8576,32.888,32.803,32.8394,61400.0
2007-10-01 15:00:00,54.06,54.13,54.0,54.04,46000.0,32.8333,32.8759,32.7969,32.8212,46000.0
2007-10-01 15:10:00,54.05,54.13,53.98,54.0,39600.0,32.8273,32.8759,32.7848,32.7969,39600.0
2007-10-01 15:20:00,53.99,54.06,53.91,53.94,53400.0,32.7908,32.8333,32.7422,32.7605,53400.0
2007-10-01 15:30:00,53.94,53.98,53.87,53.94,63900.0,32.7605,32.7848,32.7179,32.7605,63900.0
2007-10-01 15:40:00,53.95,54.1,53.94,54.03,75900.0,32.7665,32.8576,32.7605,32.8151,75900.0
2007-10-01 15:50:00,54.04,54.09,53.94,53.96,163200.0,32.8212,32.8516,32.7605,32.7726,163200.0
2007-10-02 09:30:00,53.43,54.32,53.42,53.8,170100.0,32.4507,32.9912,32.4446,32.6754,170100.0
2007-10-02 09:40:00,53.79,53.95,53.72,53.72,89600.0,32.6694,32.7665,32.6268,32.6268,89600.0
2007-10-02 09:50:00,53.75,53.79,53.5,53.5,70400.0,32.6451,32.6694,32.4932,32.4932,70400.0
2007-10-02 10:00:00,53.5,53.66,53.43,53.64,98200.0,32.4932,32.5904,32.4507,32.5783,98200.0
2007-10-02 10:10:00,53.67,53.93,53.67,53.88,68200.0,32.5965,32.7544,32.5965,32.724,68200.0
2007-10-02 10:20:00,53.87,53.87,53.54,53.61,48300.0,32.7179,32.7179,32.5175,32.56,48300.0
2007-10-02 10:30:00,53.61,53.62,53.44,53.51,46900.0,32.56,32.5661,32.4568,32.4993,46900.0
2007-10-02 10:40:00,53.51,53.6,53.41,53.45,42800.0,32.4993,32.554,32.4386,32.4629,42800.0
2007-10-02 10:50:00,53.43,53.71,53.43,53.56,42500.0,32.4507,32.6208,32.4507,32.5297,42500.0
2007-10-02 11:00:00,53.54,53.59,53.38,53.39,49600.0,32.5175,32.5479,32.4203,32.4264,49600.0
2007-10-02 11:10:00,53.39,53.47,53.36,53.36,57200.0,32.4264,32.475,32.4082,32.4082,57200.0
2007-10-02 11:20:00,53.36,53.41,53.22,53.24,55300.0,32.4082,32.4386,32.3232,32.3353,55300.0
2007-10-02 11:30:00,53.24,53.34,53.23,53.31,43200.0,32.3353,32.396,32.3292,32.3778,43200.0
2007-10-02 11:40:00,53.31,53.34,53.24,53.3,42900.0,32.3778,32.396,32.3353,32.3718,42900.0
2007-10-02 11:50:00,53.3,53.36,53.27,53.34,41800.0,32.3718,32.4082,32.3535,32.396,41800.0
2007-10-02 12:00:00,53.33,53.35,53.27,53.31,30200.0,32.39,32.4021,32.3535,32.3778,30200.0
2007-10-02 12:10:00,53.31,53.33,53.26,53.29,30300.0,32.3778,32.39,32.3475,32.3657,30300.0
2007-10-02 12:20:00,53.28,53.32,53.26,53.32,21400.0,32.3596,32.3839,32.3475,32.3839,21400.0
2007-10-02 12:30:00,53.31,53.31,53.18,53.22,39200.0,32.3778,32.3778,32.2989,32.3232,39200.0
2007-10-02 12:40:00,53.22,53.23,53.15,53.22,42200.0,32.3232,32.3292,32.2806,32.3232,42200.0
2007-10-02 12:50:00,53.22,53.23,53.17,53.21,35100.0,32.3232,32.3292,32.2928,32.3171,35100.0
2007-10-02 13:00:00,53.23,53.25,53.18,53.21,46900.0,32.3292,32.3414,32.2989,32.3171,46900.0
2007-10-02 13:10:00,53.2,53.24,53.17,53.23,45100.0,32.311,32.3353,32.2928,32.3292,45100.0
2007-10-02 13:20:00,53.23,53.23,53.16,53.19,43900.0,32.3292,32.3292,32.2867,32.3049,43900.0
2007-10-02 13:30:00,53.19,53.22,53.16,53.2,29700.0,32.3049,32.3232,32.2867,32.311,29700.0
2007-10-02 13:40:00,53.2,53.3,53.19,53.29,32300.0,32.311,32.3718,32.3049,32.3657,32300.0
2007-10-02 13:50:00,53.29,53.4,53.28,53.39,27000.0,32.3657,32.4325,32.3596,32.4264,27000.0
2007-10-02 14:00:00,53.39,53.39,53.28,53.35,38900.0,32.4264,32.4264,32.3596,32.4021,38900.0
2007-10-02 14:10:00,53.35,53.48,53.35,53.47,41300.0,32.4021,32.4811,32.4021,32.475,41300.0
2007-10-02 14:20:00,53.47,53.47,53.38,53.39,39700.0,32.475,32.475,32.4203,32.4264,39700.0
2007-10-02 14:30:00,53.39,53.42,53.3,53.38,50400.0,32.4264,32.4446,32.3718,32.4203,50400.0
2007-10-02 14:40:00,53.37,53.4,53.31,53.38,51200.0,32.4143,32.4325,32.3778,32.4203,51200.0
2007-10-02 14:50:00,53.37,53.37,53.33,53.34,26100.0,32.4143,32.4143,32.39,32.396,26100.0
2007-10-02 15:00:00,53.35,53.36,53.22,53.36,74600.0,32.4021,32.4082,32.3232,32.4082,74600.0
2007-10-02 15:10:00,53.35,53.38,53.27,53.33,44200.0,32.4021,32.4203,32.3535,32.39,44200.0
2007-10-02 15:20:00,53.34,53.37,53.29,53.34,41500.0,32.396,32.4143,32.3657,32.396,41500.0
2007-10-02 15:30:00,53.35,53.38,53.25,53.37,55700.0,32.4021,32.4203,32.3414,32.4143,55700.0
2007-10-02 15:40:00,53.38,53.38,53.33,53.38,69400.0,32.4203,32.4203,32.39,32.4203,69400.0
2007-10-02 15:50:00,53.37,53.4,53.33,53.38,107400.0,32.4143,32.4325,32.39,32.4203,107400.0
2007-10-03 09:30:00,53.06,53.22,53.02,53.02,75700.0,32.226,32.3232,32.2017,32.2017,75700.0
2007-10-03 09:40:00,53.05,53.2,52.94,52.97,101400.0,32.2199,32.311,32.1531,32.1713,101400.0
2007-10-03 09:50:00,52.99,52.99,52.57,52.58,151800.0,32.1835,32.1835,31.9284,31.9345,151800.0
2007-10-03 10:00:00,52.6,52.76,52.58,52.7,148000.0,31.9466,32.0438,31.9345,32.0073,148000.0
2007-10-03 10:10:00,52.72,52.75,52.62,52.7,61300.0,32.0195,32.0377,31.9588,32.0073,61300.0
2007-10-03 10:20:00,52.7,52.75,52.64,52.67,72300.0,32.0073,32.0377,31.9709,31.9891,72300.0
2007-10-03 10:30:00,52.68,52.69,52.56,52.56,76200.0,31.9952,32.0013,31.9223,31.9223,76200.0
2007-10-03 10:40:00,52.58,52.66,52.56,52.66,31100.0,31.9345,31.983,31.9223,31.983,31100.0
2007-10-03 10:50:00,52.66,52.73,52.63,52.65,77900.0,31.983,32.0256,31.9648,31.977,77900.0
2007-10-03 11:00:00,52.66,52.71,52.59,52.65,77400.0,31.983,32.0134,31.9405,31.977,77400.0
2007-10-03 11:10:00,52.65,52.72,52.62,52.72,96800.0,31.977,32.0195,31.9588,32.0195,96800.0
2007-10-03 11:20:00,52.72,52.82,52.67,52.67,56800.0,32.0195,32.0802,31.9891,31.9891,56800.0
2007-10-03 11:30:00,52.68,52.7,52.59,52.69,62500.0,31.9952,32.0073,31.9405,32.0013,62500.0
2007-10-03 11:40:00,52.69,52.74,52.64,52.74,52700.0,32.0013,32.0316,31.9709,32.0316,52700.0
2007-10-03 11:50:00,52.74,52.82,52.74,52.82,70400.0,32.0316,32.0802,32.0316,32.0802,70400.0
2007-10-03 12:00:00,52.82,52.85,52.67,52.68,63900.0,32.0802,32.0984,31.9891,31.9952,63900.0
2007-10-03 12:10:00,52.69,52.89,52.68,52.88,39200.0,32.0013,32.1227,31.9952,32.1167,39200.0
2007-10-03 12:20:00,52.88,52.98,52.88,52.98,46400.0,32.1167,32.1774,32.1167,32.1774,46400.0
2007-10-03 12:30:00,52.98,53.0,52.93,53.0,38600.0,32.1774,32.1895,32.147,32.1895,38600.0
2007-10-03 12:40:00,52.99,53.01,52.97,52.97,24700.0,32.1835,32.1956,32.1713,32.1713,24700.0
2007-10-03 12:50:00,52.97,53.01,52.94,53.01,24800.0,32.1713,32.1956,32.1531,32.1956,24800.0
2007-10-03 13:00:00,53.02,53.04,53.0,53.0,24000.0,32.2017,32.2138,32.1895,32.1895,24000.0
2007-10-03 13:10:00,53.0,53.01,52.95,52.97,38700.0,32.1895,32.1956,32.1592,32.1713,38700.0
2007-10-03 13:20:00,52.99,53.0,52.96,52.98,26700.0,32.1835,32.1895,32.1653,32.1774,26700.0
2007-10-03 13:30:00,52.98,53.04,52.98,53.0,24600.0,32.1774,32.2138,32.1774,32.1895,24600.0
2007-10-03 13:40:00,53.0,53.01,52.88,52.89,39700.0,32.1895,32.1956,32.1167,32.1227,39700.0
2007-10-03 13:50:00,52.91,52.92,52.77,52.82,33900.0,32.1349,32.141,32.0499,32.0802,33900.0
2007-10-03 14:00:00,52.82,52.85,52.76,52.83,29200.0,32.0802,32.0984,32.0438,32.0863,29200.0
2007-10-03 14:10:00,52.81,52.93,52.81,52.9,45400.0,32.0742,32.147,32.0742,32.1288,45400.0
2007-10-03 14:20:00,52.9,53.01,52.89,52.97,27000.0,32.1288,32.1956,32.1227,32.1713,27000.0
2007-10-03 14:30:00,52.95,53.01,52.91,52.99,33500.0,32.1592,32.1956,32.1349,32.1835,33500.0
2007-10-03 14:40:00,53.0,53.01,52.82,52.88,35700.0,32.1895,32.1956,32.0802,32.1167,35700.0
2007-10-03 14:50:00,52.89,52.93,52.86,52.89,43700.0,32.1227,32.147,32.1045,32.1227,43700.0
2007-10-03 15:00:00,52.89,52.93,52.77,52.86,96300.0,32.1227,32.147,32.0499,32.1045,96300.0
2007-10-03 15:10:00,52.86,53.02,52.85,53.01,44700.0,32.1045,32.2017,32.0984,32.1956,44700.0
2007-10-03 15:20:00,53.01,53.06,52.97,52.98,34000.0,32.1956,32.226,32.1713,32.1774,34000.0
2007-10-03 15:30:00,52.98,53.04,52.95,52.95,47600.0,32.1774,32.2138,32.1592,32.1592,47600.0
2007-10-03 15:40:00,52.94,52.97,52.83,52.94,53100.0,32.1531,32.1713,32.0863,32.1531,53100.0
2007-10-03 15:50:00,52.94,53.05,52.94,53.01,67200.0,32.1531,32.2199,32.1531,32.1956,67200.0
2007-10-04 09:30:00,53.02,53.57,52.81,53.46,73800.0,32.2017,32.5357,32.0742,32.4689,73800.0
2007-10-04 09:40:00,53.44,53.56,53.14,53.28,65600.0,32.4568,32.5297,32.2746,32.3596,65600.0
2007-10-04 09:50:00,53.28,53.31,53.06,53.24,54600.0,32.3596,32.3778,32.226,32.3353,54600.0
2007-10-04 10:00:00,53.24,53.32,53.15,53.17,35600.0,32.3353,32.3839,32.2806,32.2928,35600.0
2007-10-04 10:10:00,53.17,53.34,53.17,53.33,31300.0,32.2928,32.396,32.2928,32.39,31300.0
2007-10-04 10:20:00,53.33,53.35,53.12,53.17,25000.0,32.39,32.4021,32.2624,32.2928,25000.0
2007-10-04 10:30:00,53.17,53.29,53.1,53.16,53200.0,32.2928,32.3657,32.2503,32.2867,53200.0
2007-10-04 10:40:00,53.16,53.26,53.13,53.17,61800.0,32.2867,32.3475,32.2685,32.2928,61800.0
2007-10-04 10:50:00,53.16,53.35,53.16,53.35,42200.0,32.2867,32.4021,32.2867,32.4021,42200.0
2007-10-04 11:00:00,53.35,53.56,53.34,53.51,38200.0,32.4021,32.5297,32.396,32.4993,38200.0
2007-10-04 11:10:00,53.5,53.61,53.45,53.58,32300.0,32.4932,32.56,32.4629,32.5418,32300.0
2007-10-04 11:20:00,53.58,53.59,53.47,53.52,37000.0,32.5418,32.5479,32.475,32.5054,37000.0
2007-10-04 11:30:00,53.52,53.52,53.45,53.47,28000.0,32.5054,32.5054,32.4629,32.475,28000.0
2007-10-04 11:40:00,53.46,53.47,53.36,53.36,21400.0,32.4689,32.475,32.4082,32.4082,21400.0
2007-10-04 11:50:00,53.34,53.36,53.22,53.22,27500.0,32.396,32.4082,32.3232,32.3232,27500.0
2007-10-04 12:00:00,53.22,53.3,53.1,53.3,232800.0,32.3232,32.3718,32.2503,32.3718,232800.0
2007-10-04 12:10:00,53.29,53.32,53.14,53.2,118600.0,32.3657,32.3839,32.2746,32.311,118600.0
2007-10-04 12:20:00,53.2,53.22,53.15,53.2,27700.0,32.311,32.3232,32.2806,32.311,27700.0
2007-10-04 12:30:00,53.2,53.33,53.18,53.33,27600.0,32.311,32.39,32.2989,32.39,27600.0
2007-10-04 12:40:00,53.33,53.38,53.27,53.34,22000.0,32.39,32.4203,32.3535,32.396,22000.0
2007-10-04 12:50:00,53.35,53.35,53.28,53.28,22700.0,32.4021,32.4021,32.3596,32.3596,22700.0
2007-10-04 13:00:00,53.28,53.3,53.08,53.14,17400.0,32.3596,32.3718,32.2381,32.2746,17400.0
2007-10-04 13:10:00,53.14,53.17,53.13,53.15,13100.0,32.2746,32.2928,32.2685,32.2806,13100.0
2007-10-04 13:20:00,53.15,53.24,53.07,53.24,25500.0,32.2806,32.3353,32.2321,32.3353,25500.0
2007-10-04 13:30:00,53.22,53.36,53.2,53.28,27000.0,32.3232,32.4082,32.311,32.3596,27000.0
2007-10-04 13:40:00,53.29,53.34,53.28,53.3,19500.0,32.3657,32.396,32.3596,32.3718,19500.0
2007-10-04 13:50:00,53.29,53.33,53.24,53.26,17400.0,32.3657,32.39,32.3353,32.3475,17400.0
2007-10-04 14:00:00,53.26,53.4,53.25,53.39,23800.0,32.3475,32.4325,32.3414,32.4264,23800.0
2007-10-04 14:10:00,53.39,53.4,53.34,53.36,16300.0,32.4264,32.4325,32.396,32.4082,16300.0
2007-10-04 14:20:00,53.35,53.38,53.32,53.37,15400.0,32.4021,32.4203,32.3839,32.4143,15400.0
2007-10-04 14:30:00,53.38,53.39,53.33,53.33,22700.0,32.4203,32.4264,32.39,32.39,22700.0
2007-10-04 14:40:00,53.34,53.35,53.25,53.26,27200.0,32.396,32.4021,32.3414,32.3475,27200.0
2007-10-04 14:50:00,53.26,53.29,53.15,53.16,43800.0,32.3475,32.3657,32.2806,32.2867,43800.0
2007-10-04 15:00:00,53.17,53.26,53.16,53.26,48000.0,32.2928,32.3475,32.2867,32.3475,48000.0
2007-10-04 15:10:00,53.26,53.3,53.17,53.21,41500.0,32.3475,32.3718,32.2928,32.3171,41500.0
2007-10-04 15:20:00,53.21,53.29,53.21,53.28,33400.0,32.3171,32.3657,32.3171,32.3596,33400.0
2007-10-04 15:30:00,53.27,53.39,53.27,53.33,58100.0,32.3535,32.4264,32.3535,32.39,58100.0
2007-10-04 15:40:00,53.34,53.4,53.33,53.35,76300.0,32.396,32.4325,32.39,32.4021,76300.0
2007-10-04 15:50:00,53.33,53.41,53.27,53.39,136900.0,32.39,32.4386,32.3535,32.4264,136900.0
2007-10-05 09:30:00,53.7,54.0,53.7,53.93,74500.0,32.6147,32.7969,32.6147,32.7544,74500.0
2007-10-05 09:40:00,53.94,53.98,53.76,53.94,55900.0,32.7605,32.7848,32.6511,32.7605,55900.0
2007-10-05 09:50:00,53.93,53.99,53.89,53.92,36900.0,32.7544,32.7908,32.7301,32.7483,36900.0
2007-10-05 10:00:00,53.92,54.18,53.88,54.18,73200.0,32.7483,32.9062,32.724,32.9062,73200.0
2007-10-05 10:10:00,54.16,54.19,54.1,54.14,51200.0,32.8941,32.9123,32.8576,32.8819,51200.0
2007-10-05 10:20:00,54.14,54.16,53.89,53.92,58500.0,32.8819,32.8941,32.7301,32.7483,58500.0
2007-10-05 10:30:00,53.91,54.08,53.85,54.06,35100.0,32.7422,32.8455,32.7058,32.8333,35100.0
2007-10-05 10:40:00,54.06,54.25,54.03,54.21,59600.0,32.8333,32.9487,32.8151,32.9244,59600.0
2007-10-05 10:50:00,54.23,54.3,54.15,54.24,59600.0,32.9366,32.9791,32.888,32.9427,59600.0
2007-10-05 11:00:00,54.25,54.46,54.25,54.42,72900.0,32.9487,33.0763,32.9487,33.052,72900.0
2007-10-05 11:10:00,54.4,54.43,54.3,54.33,58300.0,33.0398,33.0581,32.9791,32.9973,58300.0
2007-10-05 11:20:00,54.31,54.38,54.26,54.36,67400.0,32.9852,33.0277,32.9548,33.0155,67400.0
2007-10-05 11:30:00,54.36,54.64,54.36,54.58,72700.0,33.0155,33.1856,33.0155,33.1492,72700.0
2007-10-05 11:40:00,54.55,54.74,54.55,54.72,92500.0,33.1309,33.2463,33.1309,33.2342,92500.0
2007-10-05 11:50:00,54.72,54.9,54.71,54.86,85100.0,33.2342,33.3435,33.2281,33.3192,85100.0
2007-10-05 12:00:00,54.86,54.87,54.67,54.67,66500.0,33.3192,33.3253,33.2038,33.2038,66500.0
2007-10-05 12:10:00,54.67,54.68,54.53,54.53,40000.0,33.2038,33.2099,33.1188,33.1188,40000.0
2007-10-05 12:20:00,54.53,54.58,54.51,54.54,27900.0,33.1188,33.1492,33.1066,33.1249,27900.0
2007-10-05 12:30:00,54.55,54.57,54.48,54.54,31700.0,33.1309,33.1431,33.0884,33.1249,31700.0
2007-10-05 12:40:00,54.54,54.56,54.41,54.41,26800.0,33.1249,33.137,33.0459,33.0459,26800.0
2007-10-05 12:50:00,54.42,54.43,54.38,54.42,26200.0,33.052,33.0581,33.0277,33.052,26200.0
2007-10-05 13:00:00,54.41,54.52,54.41,54.41,47700.0,33.0459,33.1127,33.0459,33.0459,47700.0
2007-10-05 13:10:00,54.41,54.44,54.36,54.39,37100.0,33.0459,33.0641,33.0155,33.0338,37100.0
2007-10-05 13:20:00,54.38,54.51,54.31,54.49,49300.0,33.0277,33.1066,32.9852,33.0945,49300.0
2007-10-05 13:30:00,54.49,54.58,54.44,54.52,34000.0,33.0945,33.1492,33.0641,33.1127,34000.0
2007-10-05 13:40:00,54.52,54.66,54.52,54.56,38300.0,33.1127,33.1977,33.1127,33.137,38300.0
2007-10-05 13:50:00,54.56,54.6,54.46,54.46,50000.0,33.137,33.1613,33.0763,33.0763,50000.0
2007-10-05 14:00:00,54.46,54.53,54.42,54.47,41000.0,33.0763,33.1188,33.052,33.0824,41000.0
2007-10-05 14:10:00,54.46,54.56,54.46,54.55,36800.0,33.0763,33.137,33.0763,33.1309,36800.0
2007-10-05 14:20:00,54.56,54.7,54.56,54.68,65800.0,33.137,33.222,33.137,33.2099,65800.0
2007-10-05 14:30:00,54.68,54.71,54.53,54.64,80000.0,33.2099,33.2281,33.1188,33.1856,80000.0
2007-10-05 14:40:00,54.65,54.71,54.44,54.48,56400.0,33.1917,33.2281,33.0641,33.0884,56400.0
2007-10-05 14:50:00,54.48,54.58,54.46,54.58,46600.0,33.0884,33.1492,33.0763,33.1492,46600.0
2007-10-05 15:00:00,54.58,54.66,54.55,54.55,66300.0,33.1492,33.1977,33.1309,33.1309,66300.0
2007-10-05 15:10:00,54.55,54.58,54.35,54.4,73800.0,33.1309,33.1492,33.0095,33.0398,73800.0
2007-10-05 15:20:00,54.4,54.45,54.34,54.35,96900.0,33.0398,33.0702,33.0034,33.0095,96900.0
2007-10-05 15:30:00,54.35,54.35,54.27,54.27,68500.0,33.0095,33.0095,32.9609,32.9609,68500.0
2007-10-05 15:40:00,54.28,54.33,54.14,54.24,121800.0,32.967,32.9973,32.8819,32.9427,121800.0
2007-10-05 15:50:00,54.24,54.3,54.21,54.29,134900.0,32.9427,32.9791,32.9244,32.973,134900.0
2007-10-08 09:30:00,54.4,54.65,54.31,54.47,82400.0,33.0398,33.1917,32.9852,33.0824,82400.0
2007-10-08 09:40:00,54.47,54.49,54.17,54.18,46400.0,33.0824,33.0945,32.9001,32.9062,46400.0
2007-10-08 09:50:00,54.2,54.24,54.13,54.18,62000.0,32.9184,32.9427,32.8759,32.9062,62000.0
2007-10-08 10:00:00,54.2,54.23,54.15,54.18,63700.0,32.9184,32.9366,32.888,32.9062,63700.0
2007-10-08 10:10:00,54.19,54.21,54.09,54.17,23200.0,32.9123,32.9244,32.8516,32.9001,23200.0
2007-10-08 10:20:00,54.17,54.21,54.13,54.2,15500.0,32.9001,32.9244,32.8759,32.9184,15500.0
2007-10-08 10:30:00,54.2,54.31,54.2,54.29,20100.0,32.9184,32.9852,32.9184,32.973,20100.0
2007-10-08 10:40:00,54.28,54.39,54.26,54.36,18200.0,32.967,33.0338,32.9548,33.0155,18200.0
2007-10-08 10:50:00,54.37,54.41,54.27,54.27,44000.0,33.0216,33.0459,32.9609,32.9609,44000.0
2007-10-08 11:00:00,54.28,54.28,53.94,54.0,32400.0,32.967,32.967,32.7605,32.7969,32400.0
2007-10-08 11:10:00,54.0,54.02,53.96,53.97,36200.0,32.7969,32.809,32.7726,32.7787,36200.0
2007-10-08 11:20:00,53.98,54.0,53.91,53.93,37600.0,32.7848,32.7969,32.7422,32.7544,37600.0
2007-10-08 11:30:00,53.93,53.96,53.85,53.9,38400.0,32.7544,32.7726,32.7058,32.7362,38400.0
2007-10-08 11:40:00,53.91,54.0,53.79,53.89,178900.0,32.7422,32.7969,32.6694,32.7301,178900.0
2007-10-08 11:50:00,53.91,54.13,53.91,54.1,27300.0,32.7422,32.8759,32.7422,32.8576,27300.0
2007-10-08 12:00:00,54.12,54.18,54.1,54.15,26000.0,32.8698,32.9062,32.8576,32.888,26000.0
2007-10-08 12:10:00,54.14,54.15,54.04,54.13,13700.0,32.8819,32.888,32.8212,32.8759,13700.0
2007-10-08 12:20:00,54.13,54.15,54.11,54.15,8400.0,32.8759,32.888,32.8637,32.888,8400.0
2007-10-08 12:30:00,54.15,54.16,54.11,54.12,10700.0,32.888,32.8941,32.8637,32.8698,10700.0
2007-10-08 12:40:00,54.11,54.16,54.11,54.14,13300.0,32.8637,32.8941,32.8637,32.8819,13300.0
2007-10-08 12:50:00,54.15,54.16,54.13,54.13,22300.0,32.888,32.8941,32.8759,32.8759,22300.0
2007-10-08 13:00:00,54.14,54.19,54.1,54.19,16500.0,32.8819,32.9123,32.8576,32.9123,16500.0
2007-10-08 13:10:00,54.18,54.21,54.14,54.18,12600.0,32.9062,32.9244,32.8819,32.9062,12600.0
2007-10-08 13:20:00,54.18,54.26,54.17,54.18,30200.0,32.9062,32.9548,32.9001,32.9062,30200.0
2007-10-08 13:30:00,54.18,54.3,54.18,54.26,30900.0,32.9062,32.9791,32.9062,32.9548,30900.0
2007-10-08 13:40:00,54.26,54.28,54.2,54.25,40100.0,32.9548,32.967,32.9184,32.9487,40100.0
2007-10-08 13:50:00,54.26,54.27,54.2,54.24,22000.0,32.9548,32.9609,32.9184,32.9427,22000.0
2007-10-08 14:00:00,54.23,54.26,54.22,54.24,26000.0,32.9366,32.9548,32.9305,32.9427,26000.0
2007-10-08 14:10:00,54.24,54.26,54.21,54.26,48500.0,32.9427,32.9548,32.9244,32.9548,48500.0
2007-10-08 14:20:00,54.26,54.44,54.25,54.43,41400.0,32.9548,33.0641,32.9487,33.0581,41400.0
2007-10-08 14:30:00,54.43,54.47,54.38,54.38,26800.0,33.0581,33.0824,33.0277,33.0277,26800.0
2007-10-08 14:40:00,54.39,54.44,54.29,54.35,37000.0,33.0338,33.0641,32.973,33.0095,37000.0
2007-10-08 14:50:00,54.35,54.38,54.24,54.29,25400.0,33.0095,33.0277,32.9427,32.973,25400.0
2007-10-08 15:00:00,54.3,54.35,54.28,54.35,28100.0,32.9791,33.0095,32.967,33.0095,28100.0
2007-10-08 15:10:00,54.35,54.46,54.34,54.41,41000.0,33.0095,33.0763,33.0034,33.0459,41000.0
2007-10-08 15:20:00,54.41,54.46,54.37,54.38,39300.0,33.0459,33.0763,33.0216,33.0277,39300.0
2007-10-08 15:30:00,54.38,54.4,54.25,54.25,48200.0,33.0277,33.0398,32.9487,32.9487,48200.0
2007-10-08 15:40:00,54.26,54.26,54.19,54.2,113400.0,32.9548,32.9548,32.9123,32.9184,113400.0
2007-10-08 15:50:00,54.21,54.28,54.05,54.27,257000.0,32.9244,32.967,32.8273,32.9609,257000.0
2007-10-09 09:30:00,54.35,54.7,54.34,54.49,70300.0,33.0095,33.222,33.0034,33.0945,70300.0
2007-10-09 09:40:00,54.51,54.73,54.44,54.55,59500.0,33.1066,33.2403,33.0641,33.1309,59500.0
2007-10-09 09:50:00,54.49,54.58,54.37,54.48,57600.0,33.0945,33.1492,33.0216,33.0884,57600.0
2007-10-09 10:00:00,54.46,54.5,54.27,54.29,42000.0,33.0763,33.1006,32.9609,32.973,42000.0
2007-10-09 10:10:00,54.28,54.29,54.18,54.2,46700.0,32.967,32.973,32.9062,32.9184,46700.0
2007-10-09 10:20:00,54.2,54.22,54.1,54.14,42300.0,32.9184,32.9305,32.8576,32.8819,42300.0
2007-10-09 10:30:00,54.14,54.22,54.03,54.14,55400.0,32.8819,32.9305,32.8151,32.8819,55400.0
2007-10-09 10:40:00,54.12,54.2,54.08,54.12,100200.0,32.8698,32.9184,32.8455,32.8698,100200.0
2007-10-09 10:50:00,54.11,54.12,54.0,54.12,44400.0,32.8637,32.8698,32.7969,32.8698,44400.0
2007-10-09 11:00:00,54.13,54.23,54.13,54.2,25800.0,32.8759,32.9366,32.8759,32.9184,25800.0
2007-10-09 11:10:00,54.19,54.2,54.14,54.17,15200.0,32.9123,32.9184,32.8819,32.9001,15200.0
2007-10-09 11:20:00,54.17,54.2,54.13,54.15,18800.0,32.9001,32.9184,32.8759,32.888,18800.0
2007-10-09 11:30:00,54.15,54.22,54.1,54.1,37400.0,32.888,32.9305,32.8576,32.8576,37400.0
2007-10-09 11:40:00,54.09,54.1,54.05,54.08,22600.0,32.8516,32.8576,32.8273,32.8455,22600.0
2007-10-09 11:50:00,54.09,54.2,54.07,54.19,26700.0,32.8516,32.9184,32.8394,32.9123,26700.0
2007-10-09 12:00:00,54.17,54.21,54.16,54.19,18500.0,32.9001,32.9244,32.8941,32.9123,18500.0
2007-10-09 12:10:00,54.19,54.24,54.15,54.21,16100.0,32.9123,32.9427,32.888,32.9244,16100.0
2007-10-09 12:20:00,54.22,54.25,54.17,54.22,14300.0,32.9305,32.9487,32.9001,32.9305,14300.0
2007-10-09 12:30:00,54.21,54.22,54.04,54.1,54100.0,32.9244,32.9305,32.8212,32.8576,54100.0
2007-10-09 12:40:00,54.11,54.18,54.03,54.16,56500.0,32.8637,32.9062,32.8151,32.8941,56500.0
2007-10-09 12:50:00,54.19,54.19,54.1,54.17,54200.0,32.9123,32.9123,32.8576,32.9001,54200.0
2007-10-09 13:00:00,54.16,54.21,54.16,54.19,27800.0,32.8941,32.9244,32.8941,32.9123,27800.0
2007-10-09 13:10:00,54.19,54.25,54.19,54.25,11500.0,32.9123,32.9487,32.9123,32.9487,11500.0
2007-10-09 13:20:00,54.24,54.28,54.07,54.13,33500.0,32.9427,32.967,32.8394,32.8759,33500.0
2007-10-09 13:30:00,54.13,54.18,54.09,54.14,11300.0,32.8759,32.9062,32.8516,32.8819,11300.0
2007-10-09 13:40:00,54.15,54.28,54.06,54.22,27100.0,32.888,32.967,32.8333,32.9305,27100.0
2007-10-09 13:50:00,54.21,54.28,54.18,54.28,24800.0,32.9244,32.967,32.9062,32.967,24800.0
2007-10-09 14:00:00,54.26,54.49,54.14,54.33,71500.0,32.9548,33.0945,32.8819,32.9973,71500.0
2007-10-09 14:10:00,54.35,54.41,54.28,54.31,36600.0,33.0095,33.0459,32.967,32.9852,36600.0
2007-10-09 14:20:00,54.31,54.49,54.25,54.48,40700.0,32.9852,33.0945,32.9487,33.0884,40700.0
2007-10-09 14:30:00,54.48,54.65,54.48,54.6,45500.0,33.0884,33.1917,33.0884,33.1613,45500.0
2007-10-09 14:40:00,54.59,54.69,54.56,54.68,40100.0,33.1552,33.216,33.137,33.2099,40100.0
2007-10-09 14:50:00,54.68,54.76,54.62,54.75,70600.0,33.2099,33.2585,33.1735,33.2524,70600.0
2007-10-09 15:00:00,54.75,54.75,54.6,54.67,39400.0,33.2524,33.2524,33.1613,33.2038,39400.0
2007-10-09 15:10:00,54.67,54.84,54.66,54.76,58800.0,33.2038,33.3071,33.1977,33.2585,58800.0
2007-10-09 15:20:00,54.77,54.77,54.69,54.76,51800.0,33.2646,33.2646,33.216,33.2585,51800.0
2007-10-09 15:30:00,54.75,54.77,54.66,54.75,47900.0,33.2524,33.2646,33.1977,33.2524,47900.0
2007-10-09 15:40:00,54.75,54.81,54.6,54.63,91200.0,33.2524,33.2889,33.1613,33.1795,91200.0
2007-10-09 15:50:00,54.63,54.8,54.62,54.78,146000.0,33.1795,33.2828,33.1735,33.2706,146000.0
2007-10-10 09:30:00,54.71,54.9,54.5,54.87,48200.0,33.2281,33.3435,33.1006,33.3253,48200.0
2007-10-10 09:40:00,54.87,54.88,54.48,54.6,50100.0,33.3253,33.3314,33.0884,33.1613,50100.0
2007-10-10 09:50:00,54.59,54.62,54.35,54.47,55400.0,33.1552,33.1735,33.0095,33.0824,55400.0
2007-10-10 10:00:00,54.48,54.64,54.43,54.53,50900.0,33.0884,33.1856,33.0581,33.1188,50900.0
2007-10-10 10:10:00,54.51,54.53,54.41,54.44,49600.0,33.1066,33.1188,33.0459,33.0641,49600.0
2007-10-10 10:20:00,54.46,54.5,54.38,54.46,53900.0,33.0763,33.1006,33.0277,33.0763,53900.0
2007-10-10 10:30:00,54.46,54.49,54.38,54.45,50200.0,33.0763,33.0945,33.0277,33.0702,50200.0
2007-10-10 10:40:00,54.45,54.52,54.34,54.52,53600.0,33.0702,33.1127,33.0034,33.1127,53600.0
2007-10-10 10:50:00,54.52,54.59,54.43,54.51,47900.0,33.1127,33.1552,33.0581,33.1066,47900.0
2007-10-10 11:00:00,54.53,54.63,54.47,54.61,33000.0,33.1188,33.1795,33.0824,33.1674,33000.0
2007-10-10 11:10:00,54.59,54.62,54.43,54.48,55300.0,33.1552,33.1735,33.0581,33.0884,55300.0
2007-10-10 11:20:00,54.48,54.5,54.44,54.49,24100.0,33.0884,33.1006,33.0641,33.0945,24100.0
2007-10-10 11:30:00,54.48,54.58,54.41,54.57,35400.0,33.0884,33.1492,33.0459,33.1431,35400.0
2007-10-10 11:40:00,54.56,54.63,54.42,54.42,45300.0,33.137,33.1795,33.052,33.052,45300.0
2007-10-10 11:50:00,54.41,54.42,54.26,54.29,35400.0,33.0459,33.052,32.9548,32.973,35400.0
2007-10-10 12:00:00,54.3,54.42,54.3,54.36,37900.0,32.9791,33.052,32.9791,33.0155,37900.0
2007-10-10 12:10:00,54.37,54.41,54.14,54.2,56000.0,33.0216,33.0459,32.8819,32.9184,56000.0
2007-10-10 12:20:00,54.21,54.25,54.16,54.24,89100.0,32.9244,32.9487,32.8941,32.9427,89100.0
2007-10-10 12:30:00,54.24,54.41,54.2,54.4,56300.0,32.9427,33.0459,32.9184,33.0398,56300.0
2007-10-10 12:40:00,54.36,54.38,54.23,54.23,62400.0,33.0155,33.0277,32.9366,32.9366,62400.0
2007-10-10 12:50:00,54.23,54.3,54.13,54.3,48600.0,32.9366,32.9791,32.8759,32.9791,48600.0
2007-10-10 13:00:00,54.3,54.3,54.1,54.14,56400.0,32.9791,32.9791,32.8576,32.8819,56400.0
2007-10-10 13:10:00,54.13,54.16,53.98,54.0,78200.0,32.8759,32.8941,32.7848,32.7969,78200.0
2007-10-10 13:20:00,54.02,54.03,53.95,53.98,37900.0,32.809,32.8151,32.7665,32.7848,37900.0
2007-10-10 13:30:00,53.98,54.09,53.97,54.09,56200.0,32.7848,32.8516,32.7787,32.8516,56200.0
2007-10-10 13:40:00,54.07,54.28,54.06,54.25,49800.0,32.8394,32.967,32.8333,32.9487,49800.0
2007-10-10 13:50:00,54.25,54.31,54.19,54.31,33900.0,32.9487,32.9852,32.9123,32.9852,33900.0
2007-10-10 14:00:00,54.3,54.33,54.26,54.31,40800.0,32.9791,32.9973,32.9548,32.9852,40800.0
2007-10-10 14:10:00,54.31,54.38,54.3,54.33,42500.0,32.9852,33.0277,32.9791,32.9973,42500.0
2007-10-10 14:20:00,54.33,54.38,54.28,54.37,30200.0,32.9973,33.0277,32.967,33.0216,30200.0
2007-10-10 14:30:00,54.37,54.39,54.32,54.36,71800.0,33.0216,33.0338,32.9912,33.0155,71800.0
2007-10-10 14:40:00,54.36,54.56,54.34,54.53,48000.0,33.0155,33.137,33.0034,33.1188,48000.0
2007-10-10 14:50:00,54.54,54.57,54.48,54.48,74400.0,33.1249,33.1431,33.0884,33.0884,74400.0
2007-10-10 15:00:00,54.48,54.59,54.48,54.51,68900.0,33.0884,33.1552,33.0884,33.1066,68900.0
2007-10-10 15:10:00,54.51,54.64,54.51,54.62,51200.0,33.1066,33.1856,33.1066,33.1735,51200.0
2007-10-10 15:20:00,54.62,54.78,54.62,54.65,63500.0,33.1735,33.2706,33.1735,33.1917,63500.0
2007-10-10 15:30:00,54.66,54.66,54.55,54.6,69500.0,33.1977,33.1977,33.1309,33.1613,69500.0
2007-10-10 15:40:00,54.59,54.66,54.53,54.66,60000.0,33.1552,33.1977,33.1188,33.1977,60000.0
2007-10-10 15:50:00,54.66,54.66,54.5,54.5,94200.0,33.1977,33.1977,33.1006,33.1006,94200.0
2007-10-11 09:30:00,54.91,55.0,54.8,54.95,101700.0,33.3496,33.4042,33.2828,33.3739,101700.0
2007-10-11 09:40:00,54.97,55.15,54.91,54.94,73700.0,33.386,33.4953,33.3496,33.3678,73700.0
2007-10-11 09:50:00,54.96,55.12,54.93,55.06,55700.0,33.38,33.4771,33.3617,33.4407,55700.0
2007-10-11 10:00:00,55.07,55.12,54.96,54.98,118200.0,33.4468,33.4771,33.38,33.3921,118200.0
2007-10-11 10:10:00,54.98,55.02,54.9,54.96,113000.0,33.3921,33.4164,33.3435,33.38,113000.0
2007-10-11 10:20:00,54.96,55.0,54.89,54.97,30300.0,33.38,33.4042,33.3374,33.386,30300.0
2007-10-11 10:30:00,54.98,54.98,54.8,54.81,51600.0,33.3921,33.3921,33.2828,33.2889,51600.0
2007-10-11 10:40:00,54.81,54.99,54.77,54.97,52200.0,33.2889,33.3982,33.2646,33.386,52200.0
2007-10-11 10:50:00,54.98,54.99,54.88,54.95,23900.0,33.3921,33.3982,33.3314,33.3739,23900.0
2007-10-11 11:00:00,54.96,55.04,54.87,55.04,39100.0,33.38,33.4285,33.3253,33.4285,39100.0
2007-10-11 11:10:00,55.03,55.03,54.96,55.0,29400.0,33.4225,33.4225,33.38,33.4042,29400.0
2007-10-11 11:20:00,55.02,55.06,54.99,55.03,27900.0,33.4164,33.4407,33.3982,33.4225,27900.0
2007-10-11 11:30:00,55.03,55.06,55.0,55.03,22800.0,33.4225,33.4407,33.4042,33.4225,22800.0
2007-10-11 11:40:00,55.01,55.07,55.0,55.04,34900.0,33.4103,33.4468,33.4042,33.4285,34900.0
2007-10-11 11:50:00,55.07,55.07,54.96,54.97,28600.0,33.4468,33.4468,33.38,33.386,28600.0
2007-10-11 12:00:00,54.97,55.07,54.94,54.96,45300.0,33.386,33.4468,33.3678,33.38,45300.0
2007-10-11 12:10:00,54.95,55.02,54.89,55.01,23600.0,33.3739,33.4164,33.3374,33.4103,23600.0
2007-10-11 12:20:00,55.01,55.14,55.0,55.13,39900.0,33.4103,33.4893,33.4042,33.4832,39900.0
2007-10-11 12:30:00,55.15,55.27,55.15,55.18,46400.0,33.4953,33.5682,33.4953,33.5136,46400.0
2007-10-11 12:40:00,55.17,55.18,55.08,55.15,27000.0,33.5075,33.5136,33.4528,33.4953,27000.0
2007-10-11 12:50:00,55.15,55.2,55.05,55.12,42900.0,33.4953,33.5257,33.4346,33.4771,42900.0
2007-10-11 13:00:00,55.13,55.17,55.06,55.16,27300.0,33.4832,33.5075,33.4407,33.5014,27300.0
2007-10-11 13:10:00,55.16,55.3,55.15,55.22,35700.0,33.5014,33.5865,33.4953,33.5379,35700.0
2007-10-11 13:20:00,55.21,55.23,55.1,55.11,27400.0,33.5318,33.5439,33.465,33.4711,27400.0
2007-10-11 13:30:00,55.11,55.13,55.03,55.04,19600.0,33.4711,33.4832,33.4225,33.4285,19600.0
2007-10-11 13:40:00,55.04,55.18,55.03,55.15,23700.0,33.4285,33.5136,33.4225,33.4953,23700.0
2007-10-11 13:50:00,55.14,55.16,55.03,55.11,52800.0,33.4893,33.5014,33.4225,33.4711,52800.0
2007-10-11 14:00:00,55.1,55.1,54.92,54.97,160700.0,33.465,33.465,33.3557,33.386,160700.0
2007-10-11 14:10:00,54.96,54.97,54.61,54.72,91100.0,33.38,33.386,33.1674,33.2342,91100.0
2007-10-11 14:20:00,54.71,54.9,54.47,54.53,109400.0,33.2281,33.3435,33.0824,33.1188,109400.0
2007-10-11 14:30:00,54.5,54.69,54.4,54.61,147500.0,33.1006,33.216,33.0398,33.1674,147500.0
2007-10-11 14:40:00,54.62,54.86,54.57,54.63,128800.0,33.1735,33.3192,33.1431,33.1795,128800.0
2007-10-11 14:50:00,54.68,54.7,54.41,54.6,95600.0,33.2099,33.222,33.0459,33.1613,95600.0
2007-10-11 15:00:00,54.59,54.71,54.22,54.25,114600.0,33.1552,33.2281,32.9305,32.9487,114600.0
2007-10-11 15:10:00,54.24,54.42,54.04,54.1,125000.0,32.9427,33.052,32.8212,32.8576,125000.0
2007-10-11 15:20:00,54.09,54.13,53.85,53.85,122300.0,32.8516,32.8759,32.7058,32.7058,122300.0
2007-10-11 15:30:00,53.86,54.07,53.71,53.95,206900.0,32.7119,32.8394,32.6208,32.7665,206900.0
2007-10-11 15:40:00,53.95,53.97,53.77,53.85,184100.0,32.7665,32.7787,32.6572,32.7058,184100.0
2007-10-11 15:50:00,53.85,53.99,53.75,53.9,218600.0,32.7058,32.7908,32.6451,32.7362,218600.0
2007-10-12 09:30:00,54.08,54.16,53.57,53.62,79700.0,32.8455,32.8941,32.5357,32.5661,79700.0
2007-10-12 09:40:00,53.62,53.78,53.61,53.72,97400.0,32.5661,32.6633,32.56,32.6268,97400.0
2007-10-12 09:50:00,53.72,53.72,53.57,53.6,56300.0,32.6268,32.6268,32.5357,32.554,56300.0
2007-10-12 10:00:00,53.58,53.72,53.4,53.7,73100.0,32.5418,32.6268,32.4325,32.6147,73100.0
2007-10-12 10:10:00,53.68,53.85,53.68,53.73,48900.0,32.6025,32.7058,32.6025,32.6329,48900.0
2007-10-12 10:20:00,53.76,53.79,53.71,53.72,23900.0,32.6511,32.6694,32.6208,32.6268,23900.0
2007-10-12 10:30:00,53.75,53.78,53.67,53.74,41100.0,32.6451,32.6633,32.5965,32.639,41100.0
2007-10-12 10:40:00,53.73,53.8,53.61,53.61,37100.0,32.6329,32.6754,32.56,32.56,37100.0
2007-10-12 10:50:00,53.61,53.7,53.59,53.69,43100.0,32.56,32.6147,32.5479,32.6086,43100.0
2007-10-12 11:00:00,53.69,53.77,53.63,53.64,71600.0,32.6086,32.6572,32.5722,32.5783,71600.0
2007-10-12 11:10:00,53.65,53.65,53.5,53.57,38700.0,32.5843,32.5843,32.4932,32.5357,38700.0
2007-10-12 11:20:00,53.56,53.64,53.43,53.44,77200.0,32.5297,32.5783,32.4507,32.4568,77200.0
2007-10-12 11:30:00,53.44,53.52,53.41,53.52,57400.0,32.4568,32.5054,32.4386,32.5054,57400.0
2007-10-12 11:40:00,53.52,53.55,53.45,53.5,61300.0,32.5054,32.5236,32.4629,32.4932,61300.0
2007-10-12 11:50:00,53.48,53.49,53.33,53.37,84700.0,32.4811,32.4871,32.39,32.4143,84700.0
2007-10-12 12:00:00,53.38,53.42,53.29,53.42,39600.0,32.4203,32.4446,32.3657,32.4446,39600.0
2007-10-12 12:10:00,53.42,53.49,53.31,53.38,51700.0,32.4446,32.4871,32.3778,32.4203,51700.0
2007-10-12 12:20:00,53.38,53.5,53.36,53.38,64600.0,32.4203,32.4932,32.4082,32.4203,64600.0
2007-10-12 12:30:00,53.37,53.37,53.21,53.26,74600.0,32.4143,32.4143,32.3171,32.3475,74600.0
2007-10-12 12:40:00,53.26,53.32,53.22,53.27,57900.0,32.3475,32.3839,32.3232,32.3535,57900.0
2007-10-12 12:50:00,53.26,53.3,53.13,53.16,71400.0,32.3475,32.3718,32.2685,32.2867,71400.0
2007-10-12 13:00:00,53.16,53.18,53.05,53.17,92900.0,32.2867,32.2989,32.2199,32.2928,92900.0
2007-10-12 13:10:00,53.17,53.17,52.98,53.0,88400.0,32.2928,32.2928,32.1774,32.1895,88400.0
2007-10-12 13:20:00,52.99,53.0,52.86,52.96,68900.0,32.1835,32.1895,32.1045,32.1653,68900.0
2007-10-12 13:30:00,52.96,53.0,52.92,52.95,73000.0,32.1653,32.1895,32.141,32.1592,73000.0
2007-10-12 13:40:00,52.95,53.02,52.9,52.93,118200.0,32.1592,32.2017,32.1288,32.147,118200.0
2007-10-12 13:50:00,52.93,52.93,52.78,52.78,117000.0,32.147,32.147,32.0559,32.0559,117000.0
2007-10-12 14:00:00,52.81,53.04,52.8,52.98,108900.0,32.0742,32.2138,32.0681,32.1774,108900.0
2007-10-12 14:10:00,52.97,53.04,52.95,52.99,93000.0,32.1713,32.2138,32.1592,32.1835,93000.0
2007-10-12 14:20:00,53.0,53.01,52.91,52.96,55300.0,32.1895,32.1956,32.1349,32.1653,55300.0
2007-10-12 14:30:00,52.96,53.13,52.94,53.11,79800.0,32.1653,32.2685,32.1531,32.2564,79800.0
2007-10-12 14:40:00,53.14,53.21,53.07,53.2,36000.0,32.2746,32.3171,32.2321,32.311,36000.0
2007-10-12 14:50:00,53.21,53.31,53.2,53.29,58200.0,32.3171,32.3778,32.311,32.3657,58200.0
2007-10-12 15:00:00,53.29,53.29,52.96,53.05,194800.0,32.3657,32.3657,32.1653,32.2199,194800.0
2007-10-12 15:10:00,53.04,53.06,52.94,52.95,51000.0,32.2138,32.226,32.1531,32.1592,51000.0
2007-10-12 15:20:00,52.94,52.95,52.85,52.92,114800.0,32.1531,32.1592,32.0984,32.141,114800.0
2007-10-12 15:30:00,52.91,53.07,52.91,53.05,103500.0,32.1349,32.2321,32.1349,32.2199,103500.0
2007-10-12 15:40:00,53.07,53.09,53.03,53.03,123400.0,32.2321,32.2442,32.2078,32.2078,123400.0
2007-10-12 15:50:00,53.04,53.09,52.99,53.08,188500.0,32.2138,32.2442,32.1835,32.2381,188500.0
2007-10-15 09:30:00,53.24,53.64,53.13,53.35,87300.0,32.3353,32.5783,32.2685,32.4021,87300.0
2007-10-15 09:40:00,53.35,53.48,53.33,53.36,64700.0,32.4021,32.4811,32.39,32.4082,64700.0
2007-10-15 09:50:00,53.38,53.41,53.14,53.18,71400.0,32.4203,32.4386,32.2746,32.2989,71400.0
2007-10-15 10:00:00,53.17,53.26,52.99,53.03,59900.0,32.2928,32.3475,32.1835,32.2078,59900.0
2007-10-15 10:10:00,53.03,53.07,52.95,53.06,54500.0,32.2078,32.2321,32.1592,32.226,54500.0
2007-10-15 10:20:00,53.08,53.24,53.08,53.13,37300.0,32.2381,32.3353,32.2381,32.2685,37300.0
2007-10-15 10:30:00,53.13,53.23,53.11,53.18,61300.0,32.2685,32.3292,32.2564,32.2989,61300.0
2007-10-15 10:40:00,53.18,53.23,53.08,53.08,48700.0,32.2989,32.3292,32.2381,32.2381,48700.0
2007-10-15 10:50:00,53.08,53.11,52.96,52.98,42600.0,32.2381,32.2564,32.1653,32.1774,42600.0
2007-10-15 11:00:00,52.98,52.99,52.8,52.92,51700.0,32.1774,32.1835,32.0681,32.141,51700.0
2007-10-15 11:10:00,52.92,53.04,52.88,52.99,47600.0,32.141,32.2138,32.1167,32.1835,47600.0
2007-10-15 11:20:00,52.99,53.15,52.98,53.15,106200.0,32.1835,32.2806,32.1774,32.2806,106200.0
2007-10-15 11:30:00,53.16,53.51,53.12,53.46,128500.0,32.2867,32.4993,32.2624,32.4689,128500.0
2007-10-15 11:40:00,53.48,53.51,53.34,53.36,56700.0,32.4811,32.4993,32.396,32.4082,56700.0
2007-10-15 11:50:00,53.36,53.45,53.36,53.41,36400.0,32.4082,32.4629,32.4082,32.4386,36400.0
2007-10-15 12:00:00,53.42,53.47,53.35,53.43,61600.0,32.4446,32.475,32.4021,32.4507,61600.0
2007-10-15 12:10:00,53.43,53.61,53.4,53.49,43100.0,32.4507,32.56,32.4325,32.4871,43100.0
2007-10-15 12:20:00,53.48,53.58,53.47,53.48,58400.0,32.4811,32.5418,32.475,32.4811,58400.0
2007-10-15 12:30:00,53.48,53.59,53.38,53.55,56300.0,32.4811,32.5479,32.4203,32.5236,56300.0
2007-10-15 12:40:00,53.54,53.54,53.31,53.38,37700.0,32.5175,32.5175,32.3778,32.4203,37700.0
2007-10-15 12:50:00,53.37,53.39,53.23,53.24,45400.0,32.4143,32.4264,32.3292,32.3353,45400.0
2007-10-15 13:00:00,53.25,53.25,53.08,53.08,46800.0,32.3414,32.3414,32.2381,32.2381,46800.0
2007-10-15 13:10:00,53.08,53.1,52.99,53.04,33000.0,32.2381,32.2503,32.1835,32.2138,33000.0
2007-10-15 13:20:00,53.04,53.08,52.94,53.02,45600.0,32.2138,32.2381,32.1531,32.2017,45600.0
2007-10-15 13:30:00,53.01,53.01,52.95,52.96,36100.0,32.1956,32.1956,32.1592,32.1653,36100.0
2007-10-15 13:40:00,52.97,52.99,52.94,52.95,37600.0,32.1713,32.1835,32.1531,32.1592,37600.0
2007-10-15 13:50:00,52.97,53.02,52.91,52.98,66300.0,32.1713,32.2017,32.1349,32.1774,66300.0
2007-10-15 14:00:00,52.96,53.01,52.9,52.9,60000.0,32.1653,32.1956,32.1288,32.1288,60000.0
2007-10-15 14:10:00,52.9,53.02,52.82,52.98,31600.0,32.1288,32.2017,32.0802,32.1774,31600.0
2007-10-15 14:20:00,52.96,53.0,52.88,52.99,47800.0,32.1653,32.1895,32.1167,32.1835,47800.0
2007-10-15 14:30:00,53.0,53.03,52.91,52.99,52100.0,32.1895,32.2078,32.1349,32.1835,52100.0
2007-10-15 14:40:00,53.01,53.07,52.97,53.0,31700.0,32.1956,32.2321,32.1713,32.1895,31700.0
2007-10-15 14:50:00,52.99,53.04,52.97,53.0,44700.0,32.1835,32.2138,32.1713,32.1895,44700.0
2007-10-15 15:00:00,52.99,53.09,52.91,52.93,150400.0,32.1835,32.2442,32.1349,32.147,150400.0
2007-10-15 15:10:00,52.93,52.95,52.73,52.79,58200.0,32.147,32.1592,32.0256,32.062,58200.0
2007-10-15 15:20:00,52.8,52.89,52.62,52.77,75300.0,32.0681,32.1227,31.9588,32.0499,75300.0
2007-10-15 15:30:00,52.78,52.99,52.74,52.93,105300.0,32.0559,32.1835,32.0316,32.147,105300.0
2007-10-15 15:40:00,52.92,53.07,52.79,53.01,140800.0,32.141,32.2321,32.062,32.1956,140800.0
2007-10-15 15:50:00,53.01,53.07,52.88,53.0,118000.0,32.1956,32.2321,32.1167,32.1895,118000.0
2007-10-16 09:30:00,52.89,53.18,52.82,53.14,85100.0,32.1227,32.2989,32.0802,32.2746,85100.0
2007-10-16 09:40:00,53.1,53.14,52.85,53.03,58700.0,32.2503,32.2746,32.0984,32.2078,58700.0
2007-10-16 09:50:00,53.02,53.09,52.89,52.97,50700.0,32.2017,32.2442,32.1227,32.1713,50700.0
2007-10-16 10:00:00,52.97,53.1,52.87,53.06,53200.0,32.1713,32.2503,32.1106,32.226,53200.0
2007-10-16 10:10:00,53.07,53.1,52.7,52.78,72700.0,32.2321,32.2503,32.0073,32.0559,72700.0
2007-10-16 10:20:00,52.79,52.85,52.68,52.79,45800.0,32.062,32.0984,31.9952,32.062,45800.0
2007-10-16 10:30:00,52.8,52.91,52.7,52.71,50200.0,32.0681,32.1349,32.0073,32.0134,50200.0
2007-10-16 10:40:00,52.7,52.83,52.65,52.8,36400.0,32.0073,32.0863,31.977,32.0681,36400.0
2007-10-16 10:50:00,52.81,52.94,52.73,52.94,31500.0,32.0742,32.1531,32.0256,32.1531,31500.0
2007-10-16 11:00:00,52.93,53.06,52.9,52.99,45100.0,32.147,32.226,32.1288,32.1835,45100.0
2007-10-16 11:10:00,53.0,53.0,52.9,52.91,34700.0,32.1895,32.1895,32.1288,32.1349,34700.0
2007-10-16 11:20:00,52.9,52.97,52.82,52.89,46400.0,32.1288,32.1713,32.0802,32.1227,46400.0
2007-10-16 11:30:00,52.9,53.07,52.9,52.94,53600.0,32.1288,32.2321,32.1288,32.1531,53600.0
2007-10-16 11:40:00,52.95,53.0,52.86,52.87,41400.0,32.1592,32.1895,32.1045,32.1106,41400.0
2007-10-16 11:50:00,52.88,52.89,52.74,52.75,20600.0,32.1167,32.1227,32.0316,32.0377,20600.0
2007-10-16 12:00:00,52.76,52.9,52.72,52.89,28600.0,32.0438,32.1288,32.0195,32.1227,28600.0
2007-10-16 12:10:00,52.88,52.94,52.82,52.94,68400.0,32.1167,32.1531,32.0802,32.1531,68400.0
2007-10-16 12:20:00,52.94,53.03,52.87,53.02,46400.0,32.1531,32.2078,32.1106,32.2017,46400.0
2007-10-16 12:30:00,53.0,53.02,52.91,53.01,23600.0,32.1895,32.2017,32.1349,32.1956,23600.0
2007-10-16 12:40:00,53.01,53.07,52.97,53.06,22400.0,32.1956,32.2321,32.1713,32.226,22400.0
2007-10-16 12:50:00,53.07,53.07,52.98,52.99,17500.0,32.2321,32.2321,32.1774,32.1835,17500.0
2007-10-16 13:00:00,52.98,52.98,52.74,52.83,89200.0,32.1774,32.1774,32.0316,32.0863,89200.0
2007-10-16 13:10:00,52.81,52.82,52.7,52.8,32800.0,32.0742,32.0802,32.0073,32.0681,32800.0
2007-10-16 13:20:00,52.8,52.82,52.72,52.78,34600.0,32.0681,32.0802,32.0195,32.0559,34600.0
2007-10-16 13:30:00,52.76,52.91,52.69,52.8,42600.0,32.0438,32.1349,32.0013,32.0681,42600.0
2007-10-16 13:40:00,52.81,52.92,52.63,52.72,55900.0,32.0742,32.141,31.9648,32.0195,55900.0
2007-10-16 13:50:00,52.72,52.72,52.6,52.65,30000.0,32.0195,32.0195,31.9466,31.977,30000.0
2007-10-16 14:00:00,52.66,52.75,52.6,52.68,49700.0,31.983,32.0377,31.9466,31.9952,49700.0
2007-10-16 14:10:00,52.68,52.89,52.65,52.75,48800.0,31.9952,32.1227,31.977,32.0377,48800.0
2007-10-16 14:20:00,52.73,52.75,52.64,52.65,42600.0,32.0256,32.0377,31.9709,31.977,42600.0
2007-10-16 14:30:00,52.66,52.68,52.58,52.64,68300.0,31.983,31.9952,31.9345,31.9709,68300.0
2007-10-16 14:40:00,52.65,52.77,52.6,52.73,43000.0,31.977,32.0499,31.9466,32.0256,43000.0
2007-10-16 14:50:00,52.74,52.76,52.59,52.63,63200.0,32.0316,32.0438,31.9405,31.9648,63200.0
2007-10-16 15:00:00,52.63,52.68,52.47,52.56,65700.0,31.9648,31.9952,31.8677,31.9223,65700.0
2007-10-16 15:10:00,52.57,52.63,52.4,52.6,72700.0,31.9284,31.9648,31.8251,31.9466,72700.0
2007-10-16 15:20:00,52.6,52.7,52.56,52.63,51700.0,31.9466,32.0073,31.9223,31.9648,51700.0
2007-10-16 15:30:00,52.62,52.87,52.52,52.76,77400.0,31.9588,32.1106,31.898,32.0438,77400.0
2007-10-16 15:40:00,52.78,52.78,52.56,52.57,96200.0,32.0559,32.0559,31.9223,31.9284,96200.0
2007-10-16 15:50:00,52.56,52.8,52.56,52.74,159300.0,31.9223,32.0681,31.9223,32.0316,159300.0
2007-10-17 09:30:00,53.32,53.52,53.0,53.31,146500.0,32.3839,32.5054,32.1895,32.3778,146500.0
2007-10-17 09:40:00,53.37,53.4,53.09,53.16,47100.0,32.4143,32.4325,32.2442,32.2867,47100.0
2007-10-17 09:50:00,53.15,53.17,52.93,53.0,56000.0,32.2806,32.2928,32.147,32.1895,56000.0
2007-10-17 10:00:00,53.0,53.07,52.93,53.03,94600.0,32.1895,32.2321,32.147,32.2078,94600.0
2007-10-17 10:10:00,53.0,53.14,52.98,53.13,42600.0,32.1895,32.2746,32.1774,32.2685,42600.0
2007-10-17 10:20:00,53.14,53.2,53.06,53.13,61600.0,32.2746,32.311,32.226,32.2685,61600.0
2007-10-17 10:30:00,53.13,53.28,53.13,53.19,52100.0,32.2685,32.3596,32.2685,32.3049,52100.0
2007-10-17 10:40:00,53.18,53.19,53.09,53.16,63300.0,32.2989,32.3049,32.2442,32.2867,63300.0
2007-10-17 10:50:00,53.15,53.21,53.01,53.04,57900.0,32.2806,32.3171,32.1956,32.2138,57900.0
2007-10-17 11:00:00,53.04,53.12,53.0,53.06,52400.0,32.2138,32.2624,32.1895,32.226,52400.0
2007-10-17 11:10:00,53.05,53.1,53.03,53.06,43100.0,32.2199,32.2503,32.2078,32.226,43100.0
2007-10-17 11:20:00,53.05,53.12,53.0,53.12,89900.0,32.2199,32.2624,32.1895,32.2624,89900.0
2007-10-17 11:30:00,53.11,53.32,53.11,53.3,62300.0,32.2564,32.3839,32.2564,32.3718,62300.0
2007-10-17 11:40:00,53.3,53.4,53.19,53.2,87300.0,32.3718,32.4325,32.3049,32.311,87300.0
2007-10-17 11:50:00,53.2,53.3,53.19,53.24,51200.0,32.311,32.3718,32.3049,32.3353,51200.0
2007-10-17 12:00:00,53.24,53.31,53.18,53.31,26500.0,32.3353,32.3778,32.2989,32.3778,26500.0
2007-10-17 12:10:00,53.31,53.35,53.19,53.19,59300.0,32.3778,32.4021,32.3049,32.3049,59300.0
2007-10-17 12:20:00,53.19,53.19,52.92,52.99,52900.0,32.3049,32.3049,32.141,32.1835,52900.0
2007-10-17 12:30:00,52.99,53.03,52.9,52.95,38200.0,32.1835,32.2078,32.1288,32.1592,38200.0
2007-10-17 12:40:00,52.94,52.95,52.78,52.83,73500.0,32.1531,32.1592,32.0559,32.0863,73500.0
2007-10-17 12:50:00,52.82,52.87,52.64,52.67,32800.0,32.0802,32.1106,31.9709,31.9891,32800.0
2007-10-17 13:00:00,52.64,52.79,52.57,52.57,39700.0,31.9709,32.062,31.9284,31.9284,39700.0
2007-10-17 13:10:00,52.57,52.71,52.48,52.67,68300.0,31.9284,32.0134,31.8737,31.9891,68300.0
2007-10-17 13:20:00,52.66,52.69,52.57,52.6,46000.0,31.983,32.0013,31.9284,31.9466,46000.0
2007-10-17 13:30:00,52.6,52.82,52.59,52.76,48900.0,31.9466,32.0802,31.9405,32.0438,48900.0
2007-10-17 13:40:00,52.76,52.85,52.68,52.69,54600.0,32.0438,32.0984,31.9952,32.0013,54600.0
2007-10-17 13:50:00,52.69,52.71,52.5,52.6,64900.0,32.0013,32.0134,31.8859,31.9466,64900.0
2007-10-17 14:00:00,52.6,52.75,52.45,52.74,78900.0,31.9466,32.0377,31.8555,32.0316,78900.0
2007-10-17 14:10:00,52.76,52.84,52.64,52.73,65100.0,32.0438,32.0924,31.9709,32.0256,65100.0
2007-10-17 14:20:00,52.75,52.79,52.55,52.65,55100.0,32.0377,32.062,31.9162,31.977,55100.0
2007-10-17 14:30:00,52.66,52.72,52.56,52.71,52900.0,31.983,32.0195,31.9223,32.0134,52900.0
2007-10-17 14:40:00,52.71,52.77,52.6,52.62,104900.0,32.0134,32.0499,31.9466,31.9588,104900.0
2007-10-17 14:50:00,52.63,52.69,52.51,52.64,35600.0,31.9648,32.0013,31.8919,31.9709,35600.0
2007-10-17 15:00:00,52.62,52.84,52.62,52.79,84900.0,31.9588,32.0924,31.9588,32.062,84900.0
2007-10-17 15:10:00,52.8,52.96,52.68,52.86,59100.0,32.0681,32.1653,31.9952,32.1045,59100.0
2007-10-17 15:20:00,52.86,52.92,52.8,52.86,50500.0,32.1045,32.141,32.0681,32.1045,50500.0
2007-10-17 15:30:00,52.86,52.9,52.66,52.66,70800.0,32.1045,32.1288,31.983,31.983,70800.0
2007-10-17 15:40:00,52.66,52.84,52.64,52.76,67900.0,31.983,32.0924,31.9709,32.0438,67900.0
2007-10-17 15:50:00,52.77,52.89,52.7,52.89,101000.0,32.0499,32.1227,32.0073,32.1227,101000.0
2007-10-18 09:30:00,52.92,53.48,52.68,53.45,106600.0,32.141,32.4811,31.9952,32.4629,106600.0
2007-10-18 09:40:00,53.44,53.44,53.2,53.27,46400.0,32.4568,32.4568,32.311,32.3535,46400.0
2007-10-18 09:50:00,53.26,53.28,53.08,53.12,59700.0,32.3475,32.3596,32.2381,32.2624,59700.0
2007-10-18 10:00:00,53.12,53.17,52.96,53.13,54500.0,32.2624,32.2928,32.1653,32.2685,54500.0
2007-10-18 10:10:00,53.12,53.38,53.07,53.32,60700.0,32.2624,32.4203,32.2321,32.3839,60700.0
2007-10-18 10:20:00,53.34,53.59,53.32,53.58,55400.0,32.396,32.5479,32.3839,32.5418,55400.0
2007-10-18 10:30:00,53.56,53.56,53.32,53.32,43200.0,32.5297,32.5297,32.3839,32.3839,43200.0
2007-10-18 10:40:00,53.32,53.37,53.28,53.31,21600.0,32.3839,32.4143,32.3596,32.3778,21600.0
2007-10-18 10:50:00,53.31,53.48,53.29,53.4,18100.0,32.3778,32.4811,32.3657,32.4325,18100.0
2007-10-18 11:00:00,53.41,53.53,53.35,53.35,41700.0,32.4386,32.5114,32.4021,32.4021,41700.0
2007-10-18 11:10:00,53.36,53.36,53.18,53.31,43200.0,32.4082,32.4082,32.2989,32.3778,43200.0
2007-10-18 11:20:00,53.3,53.41,53.24,53.29,74100.0,32.3718,32.4386,32.3353,32.3657,74100.0
2007-10-18 11:30:00,53.29,53.4,53.24,53.33,51700.0,32.3657,32.4325,32.3353,32.39,51700.0
2007-10-18 11:40:00,53.33,53.42,53.21,53.41,101600.0,32.39,32.4446,32.3171,32.4386,101600.0
2007-10-18 11:50:00,53.4,53.53,53.39,53.52,26200.0,32.4325,32.5114,32.4264,32.5054,26200.0
2007-10-18 12:00:00,53.51,53.56,53.39,53.41,50000.0,32.4993,32.5297,32.4264,32.4386,50000.0
2007-10-18 12:10:00,53.41,53.61,53.38,53.58,70300.0,32.4386,32.56,32.4203,32.5418,70300.0
2007-10-18 12:20:00,53.58,53.65,53.53,53.56,64200.0,32.5418,32.5843,32.5114,32.5297,64200.0
2007-10-18 12:30:00,53.55,53.57,53.34,53.34,51300.0,32.5236,32.5357,32.396,32.396,51300.0
2007-10-18 12:40:00,53.35,53.36,53.28,53.33,25100.0,32.4021,32.4082,32.3596,32.39,25100.0
2007-10-18 12:50:00,53.33,53.48,53.33,53.45,47700.0,32.39,32.4811,32.39,32.4629,47700.0
2007-10-18 13:00:00,53.46,53.51,53.44,53.51,39000.0,32.4689,32.4993,32.4568,32.4993,39000.0
2007-10-18 13:10:00,53.49,53.66,53.43,53.61,97500.0,32.4871,32.5904,32.4507,32.56,97500.0
2007-10-18 13:20:00,53.62,53.65,53.58,53.65,18400.0,32.5661,32.5843,32.5418,32.5843,18400.0
2007-10-18 13:30:00,53.64,53.81,53.63,53.68,80800.0,32.5783,32.6815,32.5722,32.6025,80800.0
2007-10-18 13:40:00,53.68,53.71,53.53,53.6,48200.0,32.6025,32.6208,32.5114,32.554,48200.0
2007-10-18 13:50:00,53.6,53.76,53.59,53.75,41800.0,32.554,32.6511,32.5479,32.6451,41800.0
2007-10-18 14:00:00,53.75,53.8,53.64,53.65,39500.0,32.6451,32.6754,32.5783,32.5843,39500.0
2007-10-18 14:10:00,53.64,53.74,53.56,53.56,35700.0,32.5783,32.639,32.5297,32.5297,35700.0
2007-10-18 14:20:00,53.57,53.6,53.51,53.56,31500.0,32.5357,32.554,32.4993,32.5297,31500.0
2007-10-18 14:30:00,53.55,53.62,53.45,53.62,47700.0,32.5236,32.5661,32.4629,32.5661,47700.0
2007-10-18 14:40:00,53.64,53.69,53.48,53.49,45000.0,32.5783,32.6086,32.4811,32.4871,45000.0
2007-10-18 14:50:00,53.47,53.6,53.46,53.56,33800.0,32.475,32.554,32.4689,32.5297,33800.0
2007-10-18 15:00:00,53.56,53.72,53.54,53.56,43400.0,32.5297,32.6268,32.5175,32.5297,43400.0
2007-10-18 15:10:00,53.58,53.79,53.58,53.73,78700.0,32.5418,32.6694,32.5418,32.6329,78700.0
2007-10-18 15:20:00,53.74,53.78,53.64,53.75,69000.0,32.639,32.6633,32.5783,32.6451,69000.0
2007-10-18 15:30:00,53.73,53.74,53.63,53.68,63200.0,32.6329,32.639,32.5722,32.6025,63200.0
2007-10-18 15:40:00,53.67,53.71,53.51,53.64,95800.0,32.5965,32.6208,32.4993,32.5783,95800.0
2007-10-18 15:50:00,53.64,53.76,53.61,53.62,143200.0,32.5783,32.6511,32.56,32.5661,143200.0
2007-10-19 09:30:00,53.18,53.41,52.52,52.56,641000.0,32.2989,32.4386,31.898,31.9223,641000.0
2007-10-19 09:40:00,52.6,52.85,52.4,52.74,102600.0,31.9466,32.0984,31.8251,32.0316,102600.0
2007-10-19 09:50:00,52.74,53.07,52.73,52.9,96300.0,32.0316,32.2321,32.0256,32.1288,96300.0
2007-10-19 10:00:00,52.91,52.93,52.29,52.54,107100.0,32.1349,32.147,31.7583,31.9102,107100.0
2007-10-19 10:10:00,52.53,52.62,52.47,52.5,37000.0,31.9041,31.9588,31.8677,31.8859,37000.0
2007-10-19 10:20:00,52.52,52.58,52.48,52.49,32400.0,31.898,31.9345,31.8737,31.8798,32400.0
2007-10-19 10:30:00,52.5,52.53,52.16,52.21,109000.0,31.8859,31.9041,31.6794,31.7097,109000.0
2007-10-19 10:40:00,52.21,52.22,52.1,52.18,77700.0,31.7097,31.7158,31.6429,31.6915,77700.0
2007-10-19 10:50:00,52.18,52.34,51.98,52.01,90200.0,31.6915,31.7887,31.5701,31.5883,90200.0
2007-10-19 11:00:00,51.99,52.19,51.99,52.06,67800.0,31.5761,31.6976,31.5761,31.6186,67800.0
2007-10-19 11:10:00,52.08,52.17,52.06,52.06,33600.0,31.6308,31.6854,31.6186,31.6186,33600.0
2007-10-19 11:20:00,52.07,52.08,51.93,51.98,51600.0,31.6247,31.6308,31.5397,31.5701,51600.0
2007-10-19 11:30:00,51.98,51.99,51.82,51.84,122400.0,31.5701,31.5761,31.4729,31.485,122400.0
2007-10-19 11:40:00,51.84,51.99,51.79,51.98,134400.0,31.485,31.5761,31.4547,31.5701,134400.0
2007-10-19 11:50:00,51.97,52.12,51.95,52.05,74200.0,31.564,31.6551,31.5518,31.6126,74200.0
2007-10-19 12:00:00,52.04,52.11,51.99,52.08,297500.0,31.6065,31.649,31.5761,31.6308,297500.0
2007-10-19 12:10:00,52.08,52.11,51.93,52.0,94400.0,31.6308,31.649,31.5397,31.5822,94400.0
2007-10-19 12:20:00,52.0,52.01,51.75,51.76,51500.0,31.5822,31.5883,31.4304,31.4364,51500.0
2007-10-19 12:30:00,51.76,51.99,51.75,51.95,54300.0,31.4364,31.5761,31.4304,31.5518,54300.0
2007-10-19 12:40:00,51.95,52.06,51.8,51.86,67400.0,31.5518,31.6186,31.4607,31.4972,67400.0
2007-10-19 12:50:00,51.86,51.89,51.69,51.71,46100.0,31.4972,31.5154,31.3939,31.4061,46100.0
2007-10-19 13:00:00,51.71,51.73,51.63,51.73,58200.0,31.4061,31.4182,31.3575,31.4182,58200.0
2007-10-19 13:10:00,51.72,51.76,51.62,51.7,48400.0,31.4121,31.4364,31.3514,31.4,48400.0
2007-10-19 13:20:00,51.71,51.71,51.43,51.45,128900.0,31.4061,31.4061,31.236,31.2482,128900.0
2007-10-19 13:30:00,51.46,51.54,51.45,51.47,55500.0,31.2542,31.3028,31.2482,31.2603,55500.0
2007-10-19 13:40:00,51.46,51.62,51.45,51.57,52700.0,31.2542,31.3514,31.2482,31.321,52700.0
2007-10-19 13:50:00,51.57,51.61,51.41,51.42,65100.0,31.321,31.3453,31.2239,31.2299,65100.0
2007-10-19 14:00:00,51.42,51.43,51.17,51.21,133100.0,31.2299,31.236,31.0781,31.1024,133100.0
2007-10-19 14:10:00,51.22,51.32,50.94,50.98,136800.0,31.1085,31.1692,30.9384,30.9627,136800.0
2007-10-19 14:20:00,51.0,51.01,50.81,50.95,148500.0,30.9748,30.9809,30.8595,30.9445,148500.0
2007-10-19 14:30:00,50.95,50.99,50.85,50.97,134300.0,30.9445,30.9688,30.8837,30.9566,134300.0
2007-10-19 14:40:00,50.96,51.03,50.93,51.03,114400.0,30.9506,30.9931,30.9323,30.9931,114400.0
2007-10-19 14:50:00,51.03,51.04,50.63,50.65,160500.0,30.9931,30.9991,30.7501,30.7623,160500.0
2007-10-19 15:00:00,50.65,50.78,50.54,50.78,181200.0,30.7623,30.8412,30.6955,30.8412,181200.0
2007-10-19 15:10:00,50.78,50.79,50.64,50.64,145300.0,30.8412,30.8473,30.7562,30.7562,145300.0
2007-10-19 15:20:00,50.62,50.65,50.47,50.47,213700.0,30.7441,30.7623,30.653,30.653,213700.0
2007-10-19 15:30:00,50.47,50.63,50.36,50.61,227700.0,30.653,30.7501,30.5861,30.738,227700.0
2007-10-19 15:40:00,50.6,50.6,50.2,50.2,315900.0,30.7319,30.7319,30.489,30.489,315900.0
2007-10-19 15:50:00,50.2,50.51,50.12,50.45,614800.0,30.489,30.6772,30.4404,30.6408,614800.0
2007-10-22 09:30:00,49.46,50.0,49.44,49.95,97800.0,30.0395,30.3675,30.0274,30.3371,97800.0
2007-10-22 09:40:00,49.96,50.42,49.96,50.4,97500.0,30.3432,30.6226,30.3432,30.6104,97500.0
2007-10-22 09:50:00,50.4,50.56,50.4,50.5,159600.0,30.6104,30.7076,30.6104,30.6712,159600.0
2007-10-22 10:00:00,50.48,50.51,50.31,50.37,283700.0,30.659,30.6772,30.5558,30.5922,283700.0
2007-10-22 10:10:00,50.36,50.45,50.26,50.42,168200.0,30.5861,30.6408,30.5254,30.6226,168200.0
2007-10-22 10:20:00,50.43,50.44,50.32,50.4,67200.0,30.6287,30.6347,30.5618,30.6104,67200.0
2007-10-22 10:30:00,50.4,50.44,50.16,50.18,132500.0,30.6104,30.6347,30.4647,30.4768,132500.0
2007-10-22 10:40:00,50.18,50.27,50.01,50.03,60800.0,30.4768,30.5315,30.3736,30.3857,60800.0
2007-10-22 10:50:00,50.02,50.05,49.81,49.99,107400.0,30.3796,30.3979,30.2521,30.3614,107400.0
2007-10-22 11:00:00,49.97,50.02,49.88,49.89,76500.0,30.3493,30.3796,30.2946,30.3007,76500.0
2007-10-22 11:10:00,49.89,49.9,49.77,49.78,54200.0,30.3007,30.3068,30.2278,30.2339,54200.0
2007-10-22 11:20:00,49.79,50.25,49.78,50.25,67800.0,30.24,30.5193,30.2339,30.5193,67800.0
2007-10-22 11:30:00,50.24,50.38,50.2,50.25,50000.0,30.5133,30.5983,30.489,30.5193,50000.0
2007-10-22 11:40:00,50.27,50.44,50.23,50.43,59200.0,30.5315,30.6347,30.5072,30.6287,59200.0
2007-10-22 11:50:00,50.42,50.48,50.31,50.45,62900.0,30.6226,30.659,30.5558,30.6408,62900.0
2007-10-22 12:00:00,50.45,50.46,50.33,50.41,52200.0,30.6408,30.6469,30.5679,30.6165,52200.0
2007-10-22 12:10:00,50.41,50.47,50.36,50.38,44100.0,30.6165,30.653,30.5861,30.5983,44100.0
2007-10-22 12:20:00,50.38,50.59,50.38,50.59,30400.0,30.5983,30.7258,30.5983,30.7258,30400.0
2007-10-22 12:30:00,50.58,50.67,50.56,50.57,54600.0,30.7198,30.7744,30.7076,30.7137,54600.0
2007-10-22 12:40:00,50.58,50.78,50.5,50.76,42300.0,30.7198,30.8412,30.6712,30.8291,42300.0
2007-10-22 12:50:00,50.76,51.05,50.76,50.97,88900.0,30.8291,31.0052,30.8291,30.9566,88900.0
2007-10-22 13:00:00,50.97,51.11,50.86,51.09,109000.0,30.9566,31.0417,30.8898,31.0295,109000.0
2007-10-22 13:10:00,51.09,51.18,51.02,51.11,64300.0,31.0295,31.0842,30.987,31.0417,64300.0
2007-10-22 13:20:00,51.11,51.18,51.0,51.17,35500.0,31.0417,31.0842,30.9748,31.0781,35500.0
2007-10-22 13:30:00,51.18,51.24,51.16,51.21,47400.0,31.0842,31.1206,31.072,31.1024,47400.0
2007-10-22 13:40:00,51.2,51.26,51.15,51.24,44700.0,31.0963,31.1328,31.0659,31.1206,44700.0
2007-10-22 13:50:00,51.22,51.26,50.88,50.9,49900.0,31.1085,31.1328,30.902,30.9141,49900.0
2007-10-22 14:00:00,50.92,51.12,50.89,51.1,31500.0,30.9263,31.0477,30.908,31.0356,31500.0
2007-10-22 14:10:00,51.1,51.21,51.03,51.2,42800.0,31.0356,31.1024,30.9931,31.0963,42800.0
2007-10-22 14:20:00,51.2,51.27,51.05,51.06,40100.0,31.0963,31.1388,31.0052,31.0113,40100.0
2007-10-22 14:30:00,51.05,51.14,50.92,50.97,37300.0,31.0052,31.0599,30.9263,30.9566,37300.0
2007-10-22 14:40:00,50.99,51.08,50.97,51.06,42900.0,30.9688,31.0234,30.9566,31.0113,42900.0
2007-10-22 14:50:00,51.04,51.05,50.79,50.81,49100.0,30.9991,31.0052,30.8473,30.8595,49100.0
2007-10-22 15:00:00,50.79,50.87,50.66,50.73,79200.0,30.8473,30.8959,30.7683,30.8109,79200.0
2007-10-22 15:10:00,50.74,50.81,50.6,50.64,53600.0,30.8169,30.8595,30.7319,30.7562,53600.0
2007-10-22 15:20:00,50.64,50.7,50.52,50.65,91500.0,30.7562,30.7926,30.6833,30.7623,91500.0
2007-10-22 15:30:00,50.66,50.83,50.66,50.74,80100.0,30.7683,30.8716,30.7683,30.8169,80100.0
2007-10-22 15:40:00,50.73,50.99,50.73,50.94,110700.0,30.8109,30.9688,30.8109,30.9384,110700.0
2007-10-22 15:50:00,50.94,51.06,50.91,51.05,155300.0,30.9384,31.0113,30.9202,31.0052,155300.0
2007-10-23 09:30:00,51.36,51.56,51.15,51.4,100700.0,31.1935,31.315,31.0659,31.2178,100700.0
2007-10-23 09:40:00,51.4,51.41,51.1,51.14,166800.0,31.2178,31.2239,31.0356,31.0599,166800.0
2007-10-23 09:50:00,51.12,51.17,51.06,51.12,69200.0,31.0477,31.0781,31.0113,31.0477,69200.0
2007-10-23 10:00:00,51.13,51.3,51.13,51.21,71700.0,31.0538,31.1571,31.0538,31.1024,71700.0
2007-10-23 10:10:00,51.21,51.29,51.2,51.27,34600.0,31.1024,31.151,31.0963,31.1388,34600.0
2007-10-23 10:20:00,51.27,51.39,51.2,51.35,53700.0,31.1388,31.2117,31.0963,31.1874,53700.0
2007-10-23 10:30:00,51.35,51.4,51.28,51.35,47400.0,31.1874,31.2178,31.1449,31.1874,47400.0
2007-10-23 10:40:00,51.35,51.41,51.25,51.41,46400.0,31.1874,31.2239,31.1267,31.2239,46400.0
2007-10-23 10:50:00,51.41,51.41,51.1,51.19,40700.0,31.2239,31.2239,31.0356,31.0902,40700.0
2007-10-23 11:00:00,51.18,51.18,51.0,51.07,33100.0,31.0842,31.0842,30.9748,31.0174,33100.0
2007-10-23 11:10:00,51.06,51.1,50.8,50.86,46200.0,31.0113,31.0356,30.8534,30.8898,46200.0
2007-10-23 11:20:00,50.87,50.93,50.75,50.8,45000.0,30.8959,30.9323,30.823,30.8534,45000.0
2007-10-23 11:30:00,50.79,50.82,50.7,50.79,27000.0,30.8473,30.8655,30.7926,30.8473,27000.0
2007-10-23 11:40:00,50.82,51.08,50.8,51.04,48000.0,30.8655,31.0234,30.8534,30.9991,48000.0
2007-10-23 11:50:00,51.05,51.09,51.01,51.07,40300.0,31.0052,31.0295,30.9809,31.0174,40300.0
2007-10-23 12:00:00,51.07,51.19,50.97,50.97,33300.0,31.0174,31.0902,30.9566,30.9566,33300.0
2007-10-23 12:10:00,50.95,51.0,50.87,50.94,32200.0,30.9445,30.9748,30.8959,30.9384,32200.0
2007-10-23 12:20:00,50.94,51.01,50.93,50.97,22800.0,30.9384,30.9809,30.9323,30.9566,22800.0
2007-10-23 12:30:00,50.99,51.07,50.95,51.04,25600.0,30.9688,31.0174,30.9445,30.9991,25600.0
2007-10-23 12:40:00,51.05,51.11,50.98,51.09,21700.0,31.0052,31.0417,30.9627,31.0295,21700.0
2007-10-23 12:50:00,51.09,51.11,50.91,50.91,17500.0,31.0295,31.0417,30.9202,30.9202,17500.0
2007-10-23 13:00:00,50.9,50.9,50.73,50.88,50000.0,30.9141,30.9141,30.8109,30.902,50000.0
2007-10-23 13:10:00,50.9,51.06,50.89,51.02,23700.0,30.9141,31.0113,30.908,30.987,23700.0
2007-10-23 13:20:00,51.02,51.02,50.89,50.9,20200.0,30.987,30.987,30.908,30.9141,20200.0
2007-10-23 13:30:00,50.89,50.97,50.82,50.9,42700.0,30.908,30.9566,30.8655,30.9141,42700.0
2007-10-23 13:40:00,50.91,50.98,50.83,50.87,29500.0,30.9202,30.9627,30.8716,30.8959,29500.0
2007-10-23 13:50:00,50.87,50.96,50.83,50.95,27700.0,30.8959,30.9506,30.8716,30.9445,27700.0
2007-10-23 14:00:00,50.96,51.16,50.95,51.13,49400.0,30.9506,31.072,30.9445,31.0538,49400.0
2007-10-23 14:10:00,51.12,51.19,51.07,51.11,46400.0,31.0477,31.0902,31.0174,31.0417,46400.0
2007-10-23 14:20:00,51.12,51.25,51.12,51.18,36700.0,31.0477,31.1267,31.0477,31.0842,36700.0
2007-10-23 14:30:00,51.18,51.28,51.13,51.17,37000.0,31.0842,31.1449,31.0538,31.0781,37000.0
2007-10-23 14:40:00,51.17,51.22,51.01,51.03,35300.0,31.0781,31.1085,30.9809,30.9931,35300.0
2007-10-23 14:50:00,51.06,51.18,51.05,51.07,32800.0,31.0113,31.0842,31.0052,31.0174,32800.0
2007-10-23 15:00:00,51.07,51.11,50.93,50.98,57800.0,31.0174,31.0417,30.9323,30.9627,57800.0
2007-10-23 15:10:00,50.97,50.98,50.83,50.83,49600.0,30.9566,30.9627,30.8716,30.8716,49600.0
2007-10-23 15:20:00,50.82,51.09,50.81,51.08,77400.0,30.8655,31.0295,30.8595,31.0234,77400.0
2007-10-23 15:30:00,51.05,51.17,51.0,51.07,82500.0,31.0052,31.0781,30.9748,31.0174,82500.0
2007-10-23 15:40:00,51.09,51.26,51.09,51.15,111400.0,31.0295,31.1328,31.0295,31.0659,111400.0
2007-10-23 15:50:00,51.15,51.33,51.13,51.22,193500.0,31.0659,31.1753,31.0538,31.1085,193500.0
2007-10-24 09:30:00,50.93,51.55,50.93,51.17,121200.0,30.9323,31.3089,30.9323,31.0781,121200.0
2007-10-24 09:40:00,51.21,51.52,51.13,51.35,70100.0,31.1024,31.2907,31.0538,31.1874,70100.0
2007-10-24 09:50:00,51.35,51.37,51.18,51.32,26900.0,31.1874,31.1996,31.0842,31.1692,26900.0
2007-10-24 10:00:00,51.31,51.31,50.78,50.84,73300.0,31.1631,31.1631,30.8412,30.8777,73300.0
2007-10-24 10:10:00,50.84,50.89,50.66,50.76,50800.0,30.8777,30.908,30.7683,30.8291,50800.0
2007-10-24 10:20:00,50.76,51.04,50.75,50.95,41800.0,30.8291,30.9991,30.823,30.9445,41800.0
2007-10-24 10:30:00,50.94,50.97,50.77,50.82,41900.0,30.9384,30.9566,30.8352,30.8655,41900.0
2007-10-24 10:40:00,50.82,50.82,50.46,50.55,66500.0,30.8655,30.8655,30.6469,30.7015,66500.0
2007-10-24 10:50:00,50.54,50.59,50.28,50.59,100500.0,30.6955,30.7258,30.5376,30.7258,100500.0
2007-10-24 11:00:00,50.59,50.81,50.54,50.57,60700.0,30.7258,30.8595,30.6955,30.7137,60700.0
2007-10-24 11:10:00,50.6,50.65,50.34,50.37,80500.0,30.7319,30.7623,30.574,30.5922,80500.0
2007-10-24 11:20:00,50.37,50.6,50.29,50.58,62400.0,30.5922,30.7319,30.5436,30.7198,62400.0
2007-10-24 11:30:00,50.59,50.61,50.4,50.54,105300.0,30.7258,30.738,30.6104,30.6955,105300.0
2007-10-24 11:40:00,50.53,50.56,50.41,50.48,37000.0,30.6894,30.7076,30.6165,30.659,37000.0
2007-10-24 11:50:00,50.49,50.64,50.38,50.4,37400.0,30.6651,30.7562,30.5983,30.6104,37400.0
2007-10-24 12:00:00,50.4,50.71,50.33,50.71,56800.0,30.6104,30.7987,30.5679,30.7987,56800.0
2007-10-24 12:10:00,50.7,50.75,50.58,50.63,47700.0,30.7926,30.823,30.7198,30.7501,47700.0
2007-10-24 12:20:00,50.64,50.74,50.6,50.71,51500.0,30.7562,30.8169,30.7319,30.7987,51500.0
2007-10-24 12:30:00,50.7,50.77,50.66,50.69,47400.0,30.7926,30.8352,30.7683,30.7866,47400.0
2007-10-24 12:40:00,50.71,50.77,50.62,50.74,42200.0,30.7987,30.8352,30.7441,30.8169,42200.0
2007-10-24 12:50:00,50.76,50.76,50.48,50.61,27800.0,30.8291,30.8291,30.659,30.738,27800.0
2007-10-24 13:00:00,50.61,50.65,50.48,50.61,34100.0,30.738,30.7623,30.659,30.738,34100.0
2007-10-24 13:10:00,50.63,50.7,50.38,50.45,55600.0,30.7501,30.7926,30.5983,30.6408,55600.0
2007-10-24 13:20:00,50.47,50.47,50.33,50.42,79000.0,30.653,30.653,30.5679,30.6226,79000.0
2007-10-24 13:30:00,50.4,50.42,50.25,50.26,54900.0,30.6104,30.6226,30.5193,30.5254,54900.0
2007-10-24 13:40:00,50.27,50.4,50.18,50.37,55700.0,30.5315,30.6104,30.4768,30.5922,55700.0
2007-10-24 13:50:00,50.35,50.45,50.28,50.34,40200.0,30.5801,30.6408,30.5376,30.574,40200.0
2007-10-24 14:00:00,50.35,50.36,50.15,50.23,49800.0,30.5801,30.5861,30.4586,30.5072,49800.0
2007-10-24 14:10:00,50.21,50.26,50.12,50.21,57000.0,30.495,30.5254,30.4404,30.495,57000.0
2007-10-24 14:20:00,50.21,50.62,50.21,50.54,114700.0,30.495,30.7441,30.495,30.6955,114700.0
2007-10-24 14:30:00,50.53,50.82,50.53,50.71,92100.0,30.6894,30.8655,30.6894,30.7987,92100.0
2007-10-24 14:40:00,50.7,50.74,50.59,50.65,52100.0,30.7926,30.8169,30.7258,30.7623,52100.0
2007-10-24 14:50:00,50.65,50.89,50.56,50.86,65300.0,30.7623,30.908,30.7076,30.8898,65300.0
2007-10-24 15:00:00,50.86,50.95,50.8,50.94,76200.0,30.8898,30.9445,30.8534,30.9384,76200.0
2007-10-24 15:10:00,50.95,51.11,50.79,50.8,192600.0,30.9445,31.0417,30.8473,30.8534,192600.0
2007-10-24 15:20:00,50.8,51.05,50.69,51.04,162000.0,30.8534,31.0052,30.7866,30.9991,162000.0
2007-10-24 15:30:00,51.04,51.08,50.85,50.89,137500.0,30.9991,31.0234,30.8837,30.908,137500.0
2007-10-24 15:40:00,50.89,51.0,50.84,50.86,123800.0,30.908,30.9748,30.8777,30.8898,123800.0
2007-10-24 15:50:00,50.84,50.93,50.79,50.86,315700.0,30.8777,30.9323,30.8473,30.8898,315700.0
2007-10-25 09:30:00,51.17,51.3,50.84,50.88,83200.0,31.0781,31.1571,30.8777,30.902,83200.0
2007-10-25 09:40:00,50.9,51.02,50.54,50.6,63700.0,30.9141,30.987,30.6955,30.7319,63700.0
2007-10-25 09:50:00,50.61,50.68,50.4,50.45,84200.0,30.738,30.7805,30.6104,30.6408,84200.0
2007-10-25 10:00:00,50.44,50.76,50.44,50.7,83000.0,30.6347,30.8291,30.6347,30.7926,83000.0
2007-10-25 10:10:00,50.69,51.24,50.69,51.24,93400.0,30.7866,31.1206,30.7866,31.1206,93400.0
2007-10-25 10:20:00,51.2,51.22,50.89,50.93,45500.0,31.0963,31.1085,30.908,30.9323,45500.0
2007-10-25 10:30:00,50.96,51.0,50.8,50.88,70000.0,30.9506,30.9748,30.8534,30.902,70000.0
2007-10-25 10:40:00,50.87,50.97,50.84,50.91,40100.0,30.8959,30.9566,30.8777,30.9202,40100.0
2007-10-25 10:50:00,50.91,51.15,50.91,51.06,39800.0,30.9202,31.0659,30.9202,31.0113,39800.0
2007-10-25 11:00:00,51.07,51.14,50.69,50.75,53100.0,31.0174,31.0599,30.7866,30.823,53100.0
2007-10-25 11:10:00,50.77,50.86,50.7,50.74,40000.0,30.8352,30.8898,30.7926,30.8169,40000.0
2007-10-25 11:20:00,50.74,50.83,50.74,50.81,48100.0,30.8169,30.8716,30.8169,30.8595,48100.0
2007-10-25 11:30:00,50.8,51.04,50.8,50.85,35600.0,30.8534,30.9991,30.8534,30.8837,35600.0
2007-10-25 11:40:00,50.82,50.97,50.8,50.86,46900.0,30.8655,30.9566,30.8534,30.8898,46900.0
2007-10-25 11:50:00,50.87,50.88,50.65,50.69,58500.0,30.8959,30.902,30.7623,30.7866,58500.0
2007-10-25 12:00:00,50.66,50.72,50.55,50.63,71900.0,30.7683,30.8048,30.7015,30.7501,71900.0
2007-10-25 12:10:00,50.63,50.76,50.51,50.73,46000.0,30.7501,30.8291,30.6772,30.8109,46000.0
2007-10-25 12:20:00,50.73,50.97,50.69,50.95,39500.0,30.8109,30.9566,30.7866,30.9445,39500.0
2007-10-25 12:30:00,50.95,50.95,50.81,50.91,44200.0,30.9445,30.9445,30.8595,30.9202,44200.0
2007-10-25 12:40:00,50.91,50.95,50.84,50.89,40500.0,30.9202,30.9445,30.8777,30.908,40500.0
2007-10-25 12:50:00,50.88,50.99,50.88,50.9,36700.0,30.902,30.9688,30.902,30.9141,36700.0
2007-10-25 13:00:00,50.92,50.96,50.71,50.77,44100.0,30.9263,30.9506,30.7987,30.8352,44100.0
2007-10-25 13:10:00,50.77,50.88,50.72,50.78,35500.0,30.8352,30.902,30.8048,30.8412,35500.0
2007-10-25 13:20:00,50.76,50.87,50.53,50.65,75700.0,30.8291,30.8959,30.6894,30.7623,75700.0
2007-10-25 13:30:00,50.68,50.86,50.68,50.83,65200.0,30.7805,30.8898,30.7805,30.8716,65200.0
2007-10-25 13:40:00,50.83,50.91,50.74,50.9,50000.0,30.8716,30.9202,30.8169,30.9141,50000.0
2007-10-25 13:50:00,50.9,50.93,50.79,50.87,51800.0,30.9141,30.9323,30.8473,30.8959,51800.0
2007-10-25 14:00:00,50.88,50.88,50.56,50.63,59600.0,30.902,30.902,30.7076,30.7501,59600.0
2007-10-25 14:10:00,50.64,50.78,50.63,50.74,70400.0,30.7562,30.8412,30.7501,30.8169,70400.0
2007-10-25 14:20:00,50.74,50.99,50.72,50.95,55600.0,30.8169,30.9688,30.8048,30.9445,55600.0
2007-10-25 14:30:00,50.96,51.04,50.72,50.87,77000.0,30.9506,30.9991,30.8048,30.8959,77000.0
2007-10-25 14:40:00,50.87,50.99,50.75,50.76,78500.0,30.8959,30.9688,30.823,30.8291,78500.0
2007-10-25 14:50:00,50.77,51.02,50.75,51.0,119400.0,30.8352,30.987,30.823,30.9748,119400.0
2007-10-25 15:00:00,51.0,51.1,50.93,51.04,102000.0,30.9748,31.0356,30.9323,30.9991,102000.0
2007-10-25 15:10:00,51.06,51.1,50.98,51.08,91100.0,31.0113,31.0356,30.9627,31.0234,91100.0
2007-10-25 15:20:00,51.08,51.09,50.86,50.92,109000.0,31.0234,31.0295,30.8898,30.9263,109000.0
2007-10-25 15:30:00,50.94,50.98,50.8,50.98,73300.0,30.9384,30.9627,30.8534,30.9627,73300.0
2007-10-25 15:40:00,50.98,51.21,50.96,51.08,134600.0,30.9627,31.1024,30.9506,31.0234,134600.0
2007-10-25 15:50:00,51.08,51.19,51.03,51.03,114300.0,31.0234,31.0902,30.9931,30.9931,114300.0
2007-10-26 09:30:00,51.55,52.0,51.05,51.3,113800.0,31.3089,31.5822,31.0052,31.1571,113800.0
2007-10-26 09:40:00,51.26,51.5,51.26,51.44,53200.0,31.1328,31.2785,31.1328,31.2421,53200.0
2007-10-26 09:50:00,51.46,51.51,51.34,51.45,41500.0,31.2542,31.2846,31.1813,31.2482,41500.0
2007-10-26 10:00:00,51.44,51.49,51.24,51.45,38700.0,31.2421,31.2724,31.1206,31.2482,38700.0
2007-10-26 10:10:00,51.44,51.51,51.26,51.28,97300.0,31.2421,31.2846,31.1328,31.1449,97300.0
2007-10-26 10:20:00,51.34,51.45,51.28,51.43,39200.0,31.1813,31.2482,31.1449,31.236,39200.0
2007-10-26 10:30:00,51.42,51.5,51.34,51.4,39000.0,31.2299,31.2785,31.1813,31.2178,39000.0
2007-10-26 10:40:00,51.4,51.43,51.27,51.34,43400.0,31.2178,31.236,31.1388,31.1813,43400.0
2007-10-26 10:50:00,51.34,51.47,51.33,51.44,45300.0,31.1813,31.2603,31.1753,31.2421,45300.0
2007-10-26 11:00:00,51.42,51.45,51.35,51.35,100600.0,31.2299,31.2482,31.1874,31.1874,100600.0
2007-10-26 11:10:00,51.35,51.45,51.27,51.27,29100.0,31.1874,31.2482,31.1388,31.1388,29100.0
2007-10-26 11:20:00,51.26,51.31,51.11,51.27,57300.0,31.1328,31.1631,31.0417,31.1388,57300.0
2007-10-26 11:30:00,51.27,51.45,51.27,51.4,137600.0,31.1388,31.2482,31.1388,31.2178,137600.0
2007-10-26 11:40:00,51.42,51.43,51.35,51.38,32000.0,31.2299,31.236,31.1874,31.2056,32000.0
2007-10-26 11:50:00,51.39,51.42,51.26,51.27,36700.0,31.2117,31.2299,31.1328,31.1388,36700.0
2007-10-26 12:00:00,51.28,51.32,51.12,51.22,46100.0,31.1449,31.1692,31.0477,31.1085,46100.0
2007-10-26 12:10:00,51.2,51.42,51.17,51.32,50200.0,31.0963,31.2299,31.0781,31.1692,50200.0
2007-10-26 12:20:00,51.34,51.4,51.27,51.37,34800.0,31.1813,31.2178,31.1388,31.1996,34800.0
2007-10-26 12:30:00,51.37,51.4,51.31,51.4,43700.0,31.1996,31.2178,31.1631,31.2178,43700.0
2007-10-26 12:40:00,51.38,51.4,51.27,51.3,31800.0,31.2056,31.2178,31.1388,31.1571,31800.0
2007-10-26 12:50:00,51.3,51.37,51.28,51.36,26500.0,31.1571,31.1996,31.1449,31.1935,26500.0
2007-10-26 13:00:00,51.34,51.36,51.26,51.27,33400.0,31.1813,31.1935,31.1328,31.1388,33400.0
2007-10-26 13:10:00,51.27,51.4,51.24,51.37,46000.0,31.1388,31.2178,31.1206,31.1996,46000.0
2007-10-26 13:20:00,51.37,51.48,51.37,51.45,23700.0,31.1996,31.2664,31.1996,31.2482,23700.0
2007-10-26 13:30:00,51.45,51.48,51.33,51.37,47500.0,31.2482,31.2664,31.1753,31.1996,47500.0
2007-10-26 13:40:00,51.37,51.45,51.32,51.42,27800.0,31.1996,31.2482,31.1692,31.2299,27800.0
2007-10-26 13:50:00,51.41,51.53,51.36,51.49,44300.0,31.2239,31.2967,31.1935,31.2724,44300.0
2007-10-26 14:00:00,51.49,51.54,51.43,51.54,52600.0,31.2724,31.3028,31.236,31.3028,52600.0
2007-10-26 14:10:00,51.54,51.69,51.5,51.57,84900.0,31.3028,31.3939,31.2785,31.321,84900.0
2007-10-26 14:20:00,51.58,51.62,51.53,51.55,48300.0,31.3271,31.3514,31.2967,31.3089,48300.0
2007-10-26 14:30:00,51.54,51.58,51.5,51.55,54100.0,31.3028,31.3271,31.2785,31.3089,54100.0
2007-10-26 14:40:00,51.56,51.56,51.38,51.4,66100.0,31.315,31.315,31.2056,31.2178,66100.0
2007-10-26 14:50:00,51.41,51.48,51.37,51.45,50000.0,31.2239,31.2664,31.1996,31.2482,50000.0
2007-10-26 15:00:00,51.45,51.48,51.3,51.3,47700.0,31.2482,31.2664,31.1571,31.1571,47700.0
2007-10-26 15:10:00,51.31,51.36,51.27,51.29,49400.0,31.1631,31.1935,31.1388,31.151,49400.0
2007-10-26 15:20:00,51.28,51.33,51.21,51.33,46900.0,31.1449,31.1753,31.1024,31.1753,46900.0
2007-10-26 15:30:00,51.34,51.44,51.3,51.31,84500.0,31.1813,31.2421,31.1571,31.1631,84500.0
2007-10-26 15:40:00,51.31,51.43,51.27,51.29,92500.0,31.1631,31.236,31.1388,31.151,92500.0
2007-10-26 15:50:00,51.3,51.4,51.27,51.38,146400.0,31.1571,31.2178,31.1388,31.2056,146400.0
2007-10-29 09:30:00,51.46,51.61,51.18,51.48,94600.0,31.2542,31.3453,31.0842,31.2664,94600.0
2007-10-29 09:40:00,51.49,51.64,51.3,51.45,54000.0,31.2724,31.3636,31.1571,31.2482,54000.0
2007-10-29 09:50:00,51.49,51.57,51.32,51.39,51800.0,31.2724,31.321,31.1692,31.2117,51800.0
2007-10-29 10:00:00,51.43,51.43,51.2,51.3,43200.0,31.236,31.236,31.0963,31.1571,43200.0
2007-10-29 10:10:00,51.32,51.42,51.2,51.2,53100.0,31.1692,31.2299,31.0963,31.0963,53100.0
2007-10-29 10:20:00,51.22,51.31,51.17,51.31,39100.0,31.1085,31.1631,31.0781,31.1631,39100.0
2007-10-29 10:30:00,51.33,51.33,51.11,51.16,53600.0,31.1753,31.1753,31.0417,31.072,53600.0
2007-10-29 10:40:00,51.18,51.32,51.16,51.19,65400.0,31.0842,31.1692,31.072,31.0902,65400.0
2007-10-29 10:50:00,51.2,51.21,51.04,51.15,40500.0,31.0963,31.1024,30.9991,31.0659,40500.0
2007-10-29 11:00:00,51.14,51.32,51.07,51.27,40700.0,31.0599,31.1692,31.0174,31.1388,40700.0
2007-10-29 11:10:00,51.3,51.34,51.23,51.25,64100.0,31.1571,31.1813,31.1145,31.1267,64100.0
2007-10-29 11:20:00,51.28,51.3,51.23,51.26,40900.0,31.1449,31.1571,31.1145,31.1328,40900.0
2007-10-29 11:30:00,51.27,51.4,51.27,51.39,31500.0,31.1388,31.2178,31.1388,31.2117,31500.0
2007-10-29 11:40:00,51.39,51.4,51.32,51.33,37400.0,31.2117,31.2178,31.1692,31.1753,37400.0
2007-10-29 11:50:00,51.34,51.38,51.31,51.34,34400.0,31.1813,31.2056,31.1631,31.1813,34400.0
2007-10-29 12:00:00,51.34,51.4,51.31,51.36,54400.0,31.1813,31.2178,31.1631,31.1935,54400.0
2007-10-29 12:10:00,51.36,51.45,51.33,51.38,55200.0,31.1935,31.2482,31.1753,31.2056,55200.0
2007-10-29 12:20:00,51.38,51.41,51.3,51.35,47900.0,31.2056,31.2239,31.1571,31.1874,47900.0
2007-10-29 12:30:00,51.35,51.35,51.19,51.21,35200.0,31.1874,31.1874,31.0902,31.1024,35200.0
2007-10-29 12:40:00,51.2,51.35,51.2,51.32,24500.0,31.0963,31.1874,31.0963,31.1692,24500.0
2007-10-29 12:50:00,51.33,51.38,51.29,51.31,29700.0,31.1753,31.2056,31.151,31.1631,29700.0
2007-10-29 13:00:00,51.3,51.31,50.48,51.01,354300.0,31.1571,31.1631,30.659,30.9809,354300.0
2007-10-29 13:10:00,51.01,51.18,50.98,51.18,36400.0,30.9809,31.0842,30.9627,31.0842,36400.0
2007-10-29 13:20:00,51.18,51.29,51.17,51.29,28100.0,31.0842,31.151,31.0781,31.151,28100.0
2007-10-29 13:30:00,51.28,51.37,51.27,51.35,25300.0,31.1449,31.1996,31.1388,31.1874,25300.0
2007-10-29 13:40:00,51.37,51.4,51.35,51.39,21400.0,31.1996,31.2178,31.1874,31.2117,21400.0
2007-10-29 13:50:00,51.4,51.4,51.19,51.36,61400.0,31.2178,31.2178,31.0902,31.1935,61400.0
2007-10-29 14:00:00,51.36,51.47,51.36,51.45,71000.0,31.1935,31.2603,31.1935,31.2482,71000.0
2007-10-29 14:10:00,51.45,51.47,51.22,51.34,47000.0,31.2482,31.2603,31.1085,31.1813,47000.0
2007-10-29 14:20:00,51.35,51.38,51.33,51.35,23900.0,31.1874,31.2056,31.1753,31.1874,23900.0
2007-10-29 14:30:00,51.35,51.36,51.17,51.24,51000.0,31.1874,31.1935,31.0781,31.1206,51000.0
2007-10-29 14:40:00,51.22,51.4,51.19,51.39,42900.0,31.1085,31.2178,31.0902,31.2117,42900.0
2007-10-29 14:50:00,51.37,51.51,51.37,51.49,38600.0,31.1996,31.2846,31.1996,31.2724,38600.0
2007-10-29 15:00:00,51.5,51.52,51.36,51.49,68600.0,31.2785,31.2907,31.1935,31.2724,68600.0
2007-10-29 15:10:00,51.51,51.57,51.46,51.55,45500.0,31.2846,31.321,31.2542,31.3089,45500.0
2007-10-29 15:20:00,51.55,51.68,51.53,51.68,49800.0,31.3089,31.3878,31.2967,31.3878,49800.0
2007-10-29 15:30:00,51.68,51.7,51.62,51.69,57400.0,31.3878,31.4,31.3514,31.3939,57400.0
2007-10-29 15:40:00,51.69,51.7,51.57,51.59,70700.0,31.3939,31.4,31.321,31.3332,70700.0
2007-10-29 15:50:00,51.6,51.62,51.5,51.54,147000.0,31.3393,31.3514,31.2785,31.3028,147000.0
2007-10-30 09:30:00,50.98,51.58,50.91,51.08,182600.0,30.9627,31.3271,30.9202,31.0234,182600.0
2007-10-30 09:40:00,51.04,51.21,50.94,51.18,76900.0,30.9991,31.1024,30.9384,31.0842,76900.0
2007-10-30 09:50:00,51.17,51.24,50.9,50.9,101000.0,31.0781,31.1206,30.9141,30.9141,101000.0
2007-10-30 10:00:00,50.9,50.98,50.76,50.8,96500.0,30.9141,30.9627,30.8291,30.8534,96500.0
2007-10-30 10:10:00,50.79,50.99,50.78,50.89,65500.0,30.8473,30.9688,30.8412,30.908,65500.0
2007-10-30 10:20:00,50.9,51.19,50.87,51.14,40200.0,30.9141,31.0902,30.8959,31.0599,40200.0
2007-10-30 10:30:00,51.14,51.2,51.11,51.19,37800.0,31.0599,31.0963,31.0417,31.0902,37800.0
2007-10-30 10:40:00,51.19,51.2,51.04,51.07,35500.0,31.0902,31.0963,30.9991,31.0174,35500.0
2007-10-30 10:50:00,51.06,51.2,51.05,51.15,31200.0,31.0113,31.0963,31.0052,31.0659,31200.0
2007-10-30 11:00:00,51.14,51.21,51.11,51.15,57600.0,31.0599,31.1024,31.0417,31.0659,57600.0
2007-10-30 11:10:00,51.14,51.16,51.11,51.14,37800.0,31.0599,31.072,31.0417,31.0599,37800.0
2007-10-30 11:20:00,51.14,51.16,51.03,51.03,31100.0,31.0599,31.072,30.9931,30.9931,31100.0
2007-10-30 11:30:00,51.06,51.08,50.99,51.04,25800.0,31.0113,31.0234,30.9688,30.9991,25800.0
2007-10-30 11:40:00,51.04,51.19,51.02,51.16,39100.0,30.9991,31.0902,30.987,31.072,39100.0
2007-10-30 11:50:00,51.17,51.21,51.07,51.19,31200.0,31.0781,31.1024,31.0174,31.0902,31200.0
2007-10-30 12:00:00,51.18,51.22,51.14,51.16,27600.0,31.0842,31.1085,31.0599,31.072,27600.0
2007-10-30 12:10:00,51.17,51.28,51.17,51.22,28600.0,31.0781,31.1449,31.0781,31.1085,28600.0
2007-10-30 12:20:00,51.22,51.24,51.13,51.17,25400.0,31.1085,31.1206,31.0538,31.0781,25400.0
2007-10-30 12:30:00,51.18,51.25,51.17,51.19,23400.0,31.0842,31.1267,31.0781,31.0902,23400.0
2007-10-30 12:40:00,51.2,51.2,51.14,51.17,37200.0,31.0963,31.0963,31.0599,31.0781,37200.0
2007-10-30 12:50:00,51.16,51.22,51.14,51.15,28500.0,31.072,31.1085,31.0599,31.0659,28500.0
2007-10-30 13:00:00,51.15,51.19,51.09,51.16,38900.0,31.0659,31.0902,31.0295,31.072,38900.0
2007-10-30 13:10:00,51.14,51.16,51.05,51.13,51000.0,31.0599,31.072,31.0052,31.0538,51000.0
2007-10-30 13:20:00,51.14,51.16,51.11,51.16,26200.0,31.0599,31.072,31.0417,31.072,26200.0
2007-10-30 13:30:00,51.15,51.21,51.04,51.21,43500.0,31.0659,31.1024,30.9991,31.1024,43500.0
2007-10-30 13:40:00,51.2,51.22,51.1,51.11,55900.0,31.0963,31.1085,31.0356,31.0417,55900.0
2007-10-30 13:50:00,51.12,51.19,51.08,51.13,35600.0,31.0477,31.0902,31.0234,31.0538,35600.0
2007-10-30 14:00:00,51.15,51.21,51.13,51.2,37400.0,31.0659,31.1024,31.0538,31.0963,37400.0
2007-10-30 14:10:00,51.19,51.34,51.19,51.27,24700.0,31.0902,31.1813,31.0902,31.1388,24700.0
2007-10-30 14:20:00,51.27,51.32,51.25,51.26,30200.0,31.1388,31.1692,31.1267,31.1328,30200.0
2007-10-30 14:30:00,51.26,51.4,51.23,51.38,40800.0,31.1328,31.2178,31.1145,31.2056,40800.0
2007-10-30 14:40:00,51.37,51.38,51.28,51.3,20400.0,31.1996,31.2056,31.1449,31.1571,20400.0
2007-10-30 14:50:00,51.31,51.31,51.23,51.26,30900.0,31.1631,31.1631,31.1145,31.1328,30900.0
2007-10-30 15:00:00,51.26,51.31,51.24,51.24,40600.0,31.1328,31.1631,31.1206,31.1206,40600.0
2007-10-30 15:10:00,51.24,51.35,51.24,51.35,35900.0,31.1206,31.1874,31.1206,31.1874,35900.0
2007-10-30 15:20:00,51.35,51.37,51.13,51.13,50900.0,31.1874,31.1996,31.0538,31.0538,50900.0
2007-10-30 15:30:00,51.14,51.17,51.0,51.05,79700.0,31.0599,31.0781,30.9748,31.0052,79700.0
2007-10-30 15:40:00,51.04,51.05,50.83,50.87,81700.0,30.9991,31.0052,30.8716,30.8959,81700.0
2007-10-30 15:50:00,50.87,50.96,50.78,50.86,126300.0,30.8959,30.9506,30.8412,30.8898,126300.0
2007-10-31 09:30:00,51.08,51.3,50.94,51.23,77100.0,31.0234,31.1571,30.9384,31.1145,77100.0
2007-10-31 09:40:00,51.27,51.43,51.15,51.23,70400.0,31.1388,31.236,31.0659,31.1145,70400.0
2007-10-31 09:50:00,51.24,51.26,51.03,51.24,93900.0,31.1206,31.1328,30.9931,31.1206,93900.0
2007-10-31 10:00:00,51.24,51.94,51.21,51.89,221100.0,31.1206,31.5458,31.1024,31.5154,221100.0
2007-10-31 10:10:00,51.88,51.88,51.31,51.38,135700.0,31.5093,31.5093,31.1631,31.2056,135700.0
2007-10-31 10:20:00,51.36,51.67,51.36,51.67,57500.0,31.1935,31.3818,31.1935,31.3818,57500.0
2007-10-31 10:30:00,51.67,51.67,51.33,51.43,45000.0,31.3818,31.3818,31.1753,31.236,45000.0
2007-10-31 10:40:00,51.43,51.59,51.42,51.55,27900.0,31.236,31.3332,31.2299,31.3089,27900.0
2007-10-31 10:50:00,51.55,51.72,51.51,51.52,40800.0,31.3089,31.4121,31.2846,31.2907,40800.0
2007-10-31 11:00:00,51.55,51.69,51.55,51.68,26100.0,31.3089,31.3939,31.3089,31.3878,26100.0
2007-10-31 11:10:00,51.69,51.75,51.68,51.74,23800.0,31.3939,31.4304,31.3878,31.4243,23800.0
2007-10-31 11:20:00,51.74,51.77,51.68,51.72,29200.0,31.4243,31.4425,31.3878,31.4121,29200.0
2007-10-31 11:30:00,51.73,51.91,51.71,51.86,28200.0,31.4182,31.5275,31.4061,31.4972,28200.0
2007-10-31 11:40:00,51.86,51.99,51.85,51.95,48800.0,31.4972,31.5761,31.4911,31.5518,48800.0
2007-10-31 11:50:00,51.94,52.03,51.92,52.03,37400.0,31.5458,31.6004,31.5336,31.6004,37400.0
2007-10-31 12:00:00,52.03,52.12,52.02,52.1,40100.0,31.6004,31.6551,31.5943,31.6429,40100.0
2007-10-31 12:10:00,52.11,52.17,52.05,52.05,17300.0,31.649,31.6854,31.6126,31.6126,17300.0
2007-10-31 12:20:00,52.05,52.11,52.02,52.03,28900.0,31.6126,31.649,31.5943,31.6004,28900.0
2007-10-31 12:30:00,52.04,52.06,51.94,51.97,14000.0,31.6065,31.6186,31.5458,31.564,14000.0
2007-10-31 12:40:00,51.97,51.97,51.92,51.93,12600.0,31.564,31.564,31.5336,31.5397,12600.0
2007-10-31 12:50:00,51.95,51.95,51.81,51.84,12900.0,31.5518,31.5518,31.4668,31.485,12900.0
2007-10-31 13:00:00,51.82,51.84,51.79,51.81,16100.0,31.4729,31.485,31.4547,31.4668,16100.0
2007-10-31 13:10:00,51.82,51.88,51.79,51.87,12400.0,31.4729,31.5093,31.4547,31.5032,12400.0
2007-10-31 13:20:00,51.87,51.87,51.73,51.75,29300.0,31.5032,31.5032,31.4182,31.4304,29300.0
2007-10-31 13:30:00,51.74,51.79,51.72,51.74,32800.0,31.4243,31.4547,31.4121,31.4243,32800.0
2007-10-31 13:40:00,51.74,51.76,51.7,51.71,27800.0,31.4243,31.4364,31.4,31.4061,27800.0
2007-10-31 13:50:00,51.7,51.71,51.57,51.7,35300.0,31.4,31.4061,31.321,31.4,35300.0
2007-10-31 14:00:00,51.71,51.75,51.58,51.72,25400.0,31.4061,31.4304,31.3271,31.4121,25400.0
2007-10-31 14:10:00,51.71,51.82,51.22,51.51,88000.0,31.4061,31.4729,31.1085,31.2846,88000.0
2007-10-31 14:20:00,51.54,51.76,51.37,51.7,123500.0,31.3028,31.4364,31.1996,31.4,123500.0
2007-10-31 14:30:00,51.72,51.84,51.62,51.64,83600.0,31.4121,31.485,31.3514,31.3636,83600.0
2007-10-31 14:40:00,51.64,52.08,51.64,51.95,75000.0,31.3636,31.6308,31.3636,31.5518,75000.0
2007-10-31 14:50:00,51.91,52.35,51.85,52.27,104800.0,31.5275,31.7948,31.4911,31.7462,104800.0
2007-10-31 15:00:00,52.27,52.35,51.92,52.2,55500.0,31.7462,31.7948,31.5336,31.7037,55500.0
2007-10-31 15:10:00,52.23,52.27,52.0,52.06,50700.0,31.7219,31.7462,31.5822,31.6186,50700.0
2007-10-31 15:20:00,52.22,52.22,51.9,51.99,63300.0,31.7158,31.7158,31.5215,31.5761,63300.0
2007-10-31 15:30:00,51.98,52.08,51.95,51.97,103800.0,31.5701,31.6308,31.5518,31.564,103800.0
2007-10-31 15:40:00,51.97,52.18,51.97,52.15,141700.0,31.564,31.6915,31.564,31.6733,141700.0
2007-10-31 15:50:00,52.17,52.35,52.08,52.31,234300.0,31.6854,31.7948,31.6308,31.7705,234300.0
2007-11-01 09:30:00,51.15,52.29,51.15,51.85,94600.0,31.0659,31.7583,31.0659,31.4911,94600.0
2007-11-01 09:40:00,51.87,51.87,51.32,51.59,103000.0,31.5032,31.5032,31.1692,31.3332,103000.0
2007-11-01 09:50:00,51.59,51.88,51.58,51.85,176400.0,31.3332,31.5093,31.3271,31.4911,176400.0
2007-11-01 10:00:00,51.86,51.91,51.5,51.62,290400.0,31.4972,31.5275,31.2785,31.3514,290400.0
2007-11-01 10:10:00,51.63,51.87,51.48,51.67,94100.0,31.3575,31.5032,31.2664,31.3818,94100.0
2007-11-01 10:20:00,51.67,51.84,51.56,51.82,121100.0,31.3818,31.485,31.315,31.4729,121100.0
2007-11-01 10:30:00,51.85,51.91,51.75,51.81,68500.0,31.4911,31.5275,31.4304,31.4668,68500.0
2007-11-01 10:40:00,51.83,51.9,51.68,51.7,44400.0,31.4789,31.5215,31.3878,31.4,44400.0
2007-11-01 10:50:00,51.73,51.82,51.64,51.82,42800.0,31.4182,31.4729,31.3636,31.4729,42800.0
2007-11-01 11:00:00,51.83,51.85,51.75,51.78,45100.0,31.4789,31.4911,31.4304,31.4486,45100.0
2007-11-01 11:10:00,51.77,51.83,51.72,51.82,93000.0,31.4425,31.4789,31.4121,31.4729,93000.0
2007-11-01 11:20:00,51.81,51.97,51.8,51.97,52500.0,31.4668,31.564,31.4607,31.564,52500.0
2007-11-01 11:30:00,51.97,51.97,51.77,51.84,80500.0,31.564,31.564,31.4425,31.485,80500.0
2007-11-01 11:40:00,51.83,51.88,51.74,51.83,58600.0,31.4789,31.5093,31.4243,31.4789,58600.0
2007-11-01 11:50:00,51.84,51.94,51.8,51.88,59200.0,31.485,31.5458,31.4607,31.5093,59200.0
2007-11-01 12:00:00,51.88,52.0,51.82,51.95,59600.0,31.5093,31.5822,31.4729,31.5518,59600.0
2007-11-01 12:10:00,51.94,51.96,51.88,51.93,27800.0,31.5458,31.5579,31.5093,31.5397,27800.0
2007-11-01 12:20:00,51.92,51.93,51.7,51.7,45600.0,31.5336,31.5397,31.4,31.4,45600.0
2007-11-01 12:30:00,51.7,51.82,51.69,51.79,41900.0,31.4,31.4729,31.3939,31.4547,41900.0
2007-11-01 12:40:00,51.81,51.87,51.78,51.82,320500.0,31.4668,31.5032,31.4486,31.4729,320500.0
2007-11-01 12:50:00,51.83,51.95,51.83,51.93,56800.0,31.4789,31.5518,31.4789,31.5397,56800.0
2007-11-01 13:00:00,51.94,51.95,51.85,51.94,32900.0,31.5458,31.5518,31.4911,31.5458,32900.0
2007-11-01 13:10:00,51.94,51.97,51.86,51.96,30300.0,31.5458,31.564,31.4972,31.5579,30300.0
2007-11-01 13:20:00,51.96,52.01,51.8,51.85,52600.0,31.5579,31.5883,31.4607,31.4911,52600.0
2007-11-01 13:30:00,51.85,51.91,51.75,51.87,52000.0,31.4911,31.5275,31.4304,31.5032,52000.0
2007-11-01 13:40:00,51.86,51.94,51.75,51.93,53400.0,31.4972,31.5458,31.4304,31.5397,53400.0
2007-11-01 13:50:00,51.95,51.95,51.71,51.82,133000.0,31.5518,31.5518,31.4061,31.4729,133000.0
2007-11-01 14:00:00,51.82,51.99,51.76,51.97,66200.0,31.4729,31.5761,31.4364,31.564,66200.0
2007-11-01 14:10:00,51.96,51.98,51.82,51.9,54400.0,31.5579,31.5701,31.4729,31.5215,54400.0
2007-11-01 14:20:00,51.87,51.92,51.79,51.79,64700.0,31.5032,31.5336,31.4547,31.4547,64700.0
2007-11-01 14:30:00,51.8,52.09,51.8,52.02,35700.0,31.4607,31.6369,31.4607,31.5943,35700.0
2007-11-01 14:40:00,52.03,52.17,51.93,52.14,48800.0,31.6004,31.6854,31.5397,31.6672,48800.0
2007-11-01 14:50:00,52.14,52.2,51.99,52.04,40100.0,31.6672,31.7037,31.5761,31.6065,40100.0
2007-11-01 15:00:00,52.04,52.05,51.88,52.03,58700.0,31.6065,31.6126,31.5093,31.6004,58700.0
2007-11-01 15:10:00,52.03,52.03,51.64,51.74,101200.0,31.6004,31.6004,31.3636,31.4243,101200.0
2007-11-01 15:20:00,51.74,51.76,51.46,51.46,175100.0,31.4243,31.4364,31.2542,31.2542,175100.0
2007-11-01 15:30:00,51.47,51.61,51.42,51.5,120600.0,31.2603,31.3453,31.2299,31.2785,120600.0
2007-11-01 15:40:00,51.5,51.58,51.31,51.35,161500.0,31.2785,31.3271,31.1631,31.1874,161500.0
2007-11-01 15:50:00,51.35,51.37,51.21,51.35,328600.0,31.1874,31.1996,31.1024,31.1874,328600.0
2007-11-02 09:30:00,52.49,52.79,51.04,51.37,176600.0,31.8798,32.062,30.9991,31.1996,176600.0
2007-11-02 09:40:00,51.39,51.62,51.0,51.0,115000.0,31.2117,31.3514,30.9748,30.9748,115000.0
2007-11-02 09:50:00,51.06,51.25,50.92,51.19,163100.0,31.0113,31.1267,30.9263,31.0902,163100.0
2007-11-02 10:00:00,51.21,51.36,50.89,51.22,149500.0,31.1024,31.1935,30.908,31.1085,149500.0
2007-11-02 10:10:00,51.22,51.56,51.19,51.27,81700.0,31.1085,31.315,31.0902,31.1388,81700.0
2007-11-02 10:20:00,51.23,51.47,51.19,51.45,58000.0,31.1145,31.2603,31.0902,31.2482,58000.0
2007-11-02 10:30:00,51.46,51.67,51.42,51.47,59900.0,31.2542,31.3818,31.2299,31.2603,59900.0
2007-11-02 10:40:00,51.47,51.54,51.11,51.12,46300.0,31.2603,31.3028,31.0417,31.0477,46300.0
2007-11-02 10:50:00,51.1,51.47,51.04,51.46,45200.0,31.0356,31.2603,30.9991,31.2542,45200.0
2007-11-02 11:00:00,51.47,51.65,51.36,51.37,45000.0,31.2603,31.3696,31.1935,31.1996,45000.0
2007-11-02 11:10:00,51.37,51.54,51.31,51.41,51300.0,31.1996,31.3028,31.1631,31.2239,51300.0
2007-11-02 11:20:00,51.41,51.42,50.95,50.98,55300.0,31.2239,31.2299,30.9445,30.9627,55300.0
2007-11-02 11:30:00,51.01,51.17,50.98,51.15,51600.0,30.9809,31.0781,30.9627,31.0659,51600.0
2007-11-02 11:40:00,51.17,51.41,51.0,51.33,43300.0,31.0781,31.2239,30.9748,31.1753,43300.0
2007-11-02 11:50:00,51.34,51.54,51.22,51.22,60700.0,31.1813,31.3028,31.1085,31.1085,60700.0
2007-11-02 12:00:00,51.24,51.48,51.23,51.32,66300.0,31.1206,31.2664,31.1145,31.1692,66300.0
2007-11-02 12:10:00,51.34,51.63,51.34,51.61,62500.0,31.1813,31.3575,31.1813,31.3453,62500.0
2007-11-02 12:20:00,51.61,51.75,51.54,51.7,47400.0,31.3453,31.4304,31.3028,31.4,47400.0
2007-11-02 12:30:00,51.69,51.8,51.56,51.72,69100.0,31.3939,31.4607,31.315,31.4121,69100.0
2007-11-02 12:40:00,51.71,52.04,51.65,51.88,110900.0,31.4061,31.6065,31.3696,31.5093,110900.0
2007-11-02 12:50:00,51.89,51.94,51.69,51.94,68500.0,31.5154,31.5458,31.3939,31.5458,68500.0
2007-11-02 13:00:00,51.93,52.06,51.9,51.91,78800.0,31.5397,31.6186,31.5215,31.5275,78800.0
2007-11-02 13:10:00,51.91,52.0,51.82,51.91,59900.0,31.5275,31.5822,31.4729,31.5275,59900.0
2007-11-02 13:20:00,51.91,51.97,51.67,51.88,104800.0,31.5275,31.564,31.3818,31.5093,104800.0
2007-11-02 13:30:00,51.88,51.92,51.74,51.84,50700.0,31.5093,31.5336,31.4243,31.485,50700.0
2007-11-02 13:40:00,51.84,51.88,51.7,51.76,103800.0,31.485,31.5093,31.4,31.4364,103800.0
2007-11-02 13:50:00,51.78,51.8,51.56,51.69,77900.0,31.4486,31.4607,31.315,31.3939,77900.0
2007-11-02 14:00:00,51.69,51.77,51.6,51.77,73400.0,31.3939,31.4425,31.3393,31.4425,73400.0
2007-11-02 14:10:00,51.78,51.88,51.66,51.69,76400.0,31.4486,31.5093,31.3757,31.3939,76400.0
2007-11-02 14:20:00,51.69,51.9,51.65,51.82,92800.0,31.3939,31.5215,31.3696,31.4729,92800.0
2007-11-02 14:30:00,51.82,51.9,51.72,51.72,70600.0,31.4729,31.5215,31.4121,31.4121,70600.0
2007-11-02 14:40:00,51.72,51.79,51.68,51.7,66000.0,31.4121,31.4547,31.3878,31.4,66000.0
2007-11-02 14:50:00,51.71,51.81,51.65,51.77,148100.0,31.4061,31.4668,31.3696,31.4425,148100.0
2007-11-02 15:00:00,51.78,51.84,51.65,51.69,102400.0,31.4486,31.485,31.3696,31.3939,102400.0
2007-11-02 15:10:00,51.7,51.7,51.4,51.46,177600.0,31.4,31.4,31.2178,31.2542,177600.0
2007-11-02 15:20:00,51.45,51.67,51.45,51.51,138100.0,31.2482,31.3818,31.2482,31.2846,138100.0
2007-11-02 15:30:00,51.53,51.53,51.32,51.38,174200.0,31.2967,31.2967,31.1692,31.2056,174200.0
2007-11-02 15:40:00,51.38,51.84,51.37,51.75,167800.0,31.2056,31.485,31.1996,31.4304,167800.0
2007-11-02 15:50:00,51.75,51.92,51.75,51.9,172800.0,31.4304,31.5336,31.4304,31.5215,172800.0
2007-11-05 09:30:00,51.62,52.59,51.37,51.87,142800.0,31.3514,31.9405,31.1996,31.5032,142800.0
2007-11-05 09:40:00,51.83,52.05,51.72,51.72,93200.0,31.4789,31.6126,31.4121,31.4121,93200.0
2007-11-05 09:50:00,51.73,51.83,51.48,51.68,94000.0,31.4182,31.4789,31.2664,31.3878,94000.0
2007-11-05 10:00:00,51.65,51.81,51.45,51.52,86600.0,31.3696,31.4668,31.2482,31.2907,86600.0
2007-11-05 10:10:00,51.52,51.74,51.47,51.56,43900.0,31.2907,31.4243,31.2603,31.315,43900.0
2007-11-05 10:20:00,51.55,51.78,51.55,51.62,55600.0,31.3089,31.4486,31.3089,31.3514,55600.0
2007-11-05 10:30:00,51.62,51.95,51.6,51.83,70300.0,31.3514,31.5518,31.3393,31.4789,70300.0
2007-11-05 10:40:00,51.82,52.06,51.73,51.96,76100.0,31.4729,31.6186,31.4182,31.5579,76100.0
2007-11-05 10:50:00,51.96,51.96,51.73,51.78,44600.0,31.5579,31.5579,31.4182,31.4486,44600.0
2007-11-05 11:00:00,51.79,51.79,51.47,51.66,87900.0,31.4547,31.4547,31.2603,31.3757,87900.0
2007-11-05 11:10:00,51.66,51.66,51.39,51.47,53200.0,31.3757,31.3757,31.2117,31.2603,53200.0
2007-11-05 11:20:00,51.46,51.59,51.37,51.55,38300.0,31.2542,31.3332,31.1996,31.3089,38300.0
2007-11-05 11:30:00,51.55,51.55,51.33,51.33,55100.0,31.3089,31.3089,31.1753,31.1753,55100.0
2007-11-05 11:40:00,51.32,51.54,51.27,51.46,81100.0,31.1692,31.3028,31.1388,31.2542,81100.0
2007-11-05 11:50:00,51.45,51.53,51.41,51.53,41600.0,31.2482,31.2967,31.2239,31.2967,41600.0
2007-11-05 12:00:00,51.54,51.6,51.38,51.5,68400.0,31.3028,31.3393,31.2056,31.2785,68400.0
2007-11-05 12:10:00,51.51,51.52,51.36,51.52,35900.0,31.2846,31.2907,31.1935,31.2907,35900.0
2007-11-05 12:20:00,51.51,51.58,51.43,51.57,40400.0,31.2846,31.3271,31.236,31.321,40400.0
2007-11-05 12:30:00,51.57,51.65,51.46,51.65,50700.0,31.321,31.3696,31.2542,31.3696,50700.0
2007-11-05 12:40:00,51.64,51.64,51.51,51.54,50200.0,31.3636,31.3636,31.2846,31.3028,50200.0
2007-11-05 12:50:00,51.54,51.55,51.25,51.53,46000.0,31.3028,31.3089,31.1267,31.2967,46000.0
2007-11-05 13:00:00,51.52,51.65,51.47,51.52,34400.0,31.2907,31.3696,31.2603,31.2907,34400.0
2007-11-05 13:10:00,51.51,51.55,51.33,51.37,44600.0,31.2846,31.3089,31.1753,31.1996,44600.0
2007-11-05 13:20:00,51.37,51.4,51.22,51.28,45200.0,31.1996,31.2178,31.1085,31.1449,45200.0
2007-11-05 13:30:00,51.28,51.39,51.22,51.28,64400.0,31.1449,31.2117,31.1085,31.1449,64400.0
2007-11-05 13:40:00,51.27,51.36,51.11,51.17,60700.0,31.1388,31.1935,31.0417,31.0781,60700.0
2007-11-05 13:50:00,51.15,51.31,51.1,51.3,57900.0,31.0659,31.1631,31.0356,31.1571,57900.0
2007-11-05 14:00:00,51.32,51.42,51.29,51.38,42800.0,31.1692,31.2299,31.151,31.2056,42800.0
2007-11-05 14:10:00,51.37,51.49,51.24,51.27,55800.0,31.1996,31.2724,31.1206,31.1388,55800.0
2007-11-05 14:20:00,51.26,51.35,51.11,51.25,53700.0,31.1328,31.1874,31.0417,31.1267,53700.0
2007-11-05 14:30:00,51.21,51.48,51.07,51.41,57800.0,31.1024,31.2664,31.0174,31.2239,57800.0
2007-11-05 14:40:00,51.39,51.5,51.22,51.44,68000.0,31.2117,31.2785,31.1085,31.2421,68000.0
2007-11-05 14:50:00,51.44,51.62,51.42,51.47,59700.0,31.2421,31.3514,31.2299,31.2603,59700.0
2007-11-05 15:00:00,51.47,52.05,51.46,51.87,104200.0,31.2603,31.6126,31.2542,31.5032,104200.0
2007-11-05 15:10:00,51.85,51.96,51.75,51.92,97500.0,31.4911,31.5579,31.4304,31.5336,97500.0
2007-11-05 15:20:00,51.92,52.27,51.9,52.08,124200.0,31.5336,31.7462,31.5215,31.6308,124200.0
2007-11-05 15:30:00,52.09,52.25,52.0,52.07,95900.0,31.6369,31.734,31.5822,31.6247,95900.0
2007-11-05 15:40:00,52.07,52.12,51.64,51.68,156900.0,31.6247,31.6551,31.3636,31.3878,156900.0
2007-11-05 15:50:00,51.69,51.75,51.54,51.59,225000.0,31.3939,31.4304,31.3028,31.3332,225000.0
2007-11-06 09:30:00,52.01,53.0,52.01,52.94,181900.0,31.5883,32.1895,31.5883,32.1531,181900.0
2007-11-06 09:40:00,52.95,53.6,52.9,53.44,255200.0,32.1592,32.554,32.1288,32.4568,255200.0
2007-11-06 09:50:00,53.45,53.85,53.45,53.7,255800.0,32.4629,32.7058,32.4629,32.6147,255800.0
2007-11-06 10:00:00,53.68,54.15,53.29,53.34,260600.0,32.6025,32.888,32.3657,32.396,260600.0
2007-11-06 10:10:00,53.37,53.77,53.27,53.67,88800.0,32.4143,32.6572,32.3535,32.5965,88800.0
2007-11-06 10:20:00,53.67,53.75,53.4,53.7,73100.0,32.5965,32.6451,32.4325,32.6147,73100.0
2007-11-06 10:30:00,53.7,53.78,53.62,53.73,82800.0,32.6147,32.6633,32.5661,32.6329,82800.0
2007-11-06 10:40:00,53.73,54.06,53.5,53.57,84800.0,32.6329,32.8333,32.4932,32.5357,84800.0
2007-11-06 10:50:00,53.58,53.92,53.51,53.92,50700.0,32.5418,32.7483,32.4993,32.7483,50700.0
2007-11-06 11:00:00,53.92,54.28,53.89,54.21,76300.0,32.7483,32.967,32.7301,32.9244,76300.0
2007-11-06 11:10:00,54.26,54.28,54.05,54.18,54500.0,32.9548,32.967,32.8273,32.9062,54500.0
2007-11-06 11:20:00,54.18,54.28,53.94,53.94,76700.0,32.9062,32.967,32.7605,32.7605,76700.0
2007-11-06 11:30:00,53.94,54.16,53.87,54.16,79900.0,32.7605,32.8941,32.7179,32.8941,79900.0
2007-11-06 11:40:00,54.14,54.16,54.04,54.07,55500.0,32.8819,32.8941,32.8212,32.8394,55500.0
2007-11-06 11:50:00,54.08,54.47,54.05,54.44,79600.0,32.8455,33.0824,32.8273,33.0641,79600.0
2007-11-06 12:00:00,54.44,54.45,54.1,54.15,80500.0,33.0641,33.0702,32.8576,32.888,80500.0
2007-11-06 12:10:00,54.16,54.31,54.1,54.3,89400.0,32.8941,32.9852,32.8576,32.9791,89400.0
2007-11-06 12:20:00,54.3,54.35,54.19,54.23,63000.0,32.9791,33.0095,32.9123,32.9366,63000.0
2007-11-06 12:30:00,54.23,54.29,54.19,54.25,84600.0,32.9366,32.973,32.9123,32.9487,84600.0
2007-11-06 12:40:00,54.24,54.25,54.18,54.2,57400.0,32.9427,32.9487,32.9062,32.9184,57400.0
2007-11-06 12:50:00,54.2,54.3,54.19,54.24,60000.0,32.9184,32.9791,32.9123,32.9427,60000.0
2007-11-06 13:00:00,54.22,54.26,54.13,54.18,54700.0,32.9305,32.9548,32.8759,32.9062,54700.0
2007-11-06 13:10:00,54.2,54.26,54.11,54.11,56400.0,32.9184,32.9548,32.8637,32.8637,56400.0
2007-11-06 13:20:00,54.1,54.19,54.04,54.08,41800.0,32.8576,32.9123,32.8212,32.8455,41800.0
2007-11-06 13:30:00,54.12,54.34,54.07,54.24,61500.0,32.8698,33.0034,32.8394,32.9427,61500.0
2007-11-06 13:40:00,54.23,54.26,54.16,54.24,60200.0,32.9366,32.9548,32.8941,32.9427,60200.0
2007-11-06 13:50:00,54.24,54.28,54.12,54.18,64200.0,32.9427,32.967,32.8698,32.9062,64200.0
2007-11-06 14:00:00,54.18,54.4,54.18,54.4,65900.0,32.9062,33.0398,32.9062,33.0398,65900.0
2007-11-06 14:10:00,54.4,54.69,54.4,54.66,115100.0,33.0398,33.216,33.0398,33.1977,115100.0
2007-11-06 14:20:00,54.66,54.67,54.5,54.5,136300.0,33.1977,33.2038,33.1006,33.1006,136300.0
2007-11-06 14:30:00,54.5,54.59,54.49,54.58,77800.0,33.1006,33.1552,33.0945,33.1492,77800.0
2007-11-06 14:40:00,54.57,54.65,54.4,54.47,112000.0,33.1431,33.1917,33.0398,33.0824,112000.0
2007-11-06 14:50:00,54.49,54.5,54.25,54.3,109000.0,33.0945,33.1006,32.9487,32.9791,109000.0
2007-11-06 15:00:00,54.31,54.41,54.18,54.32,127900.0,32.9852,33.0459,32.9062,32.9912,127900.0
2007-11-06 15:10:00,54.31,54.39,54.19,54.39,189400.0,32.9852,33.0338,32.9123,33.0338,189400.0
2007-11-06 15:20:00,54.37,54.43,54.18,54.31,198800.0,33.0216,33.0581,32.9062,32.9852,198800.0
2007-11-06 15:30:00,54.32,54.34,54.12,54.19,253800.0,32.9912,33.0034,32.8698,32.9123,253800.0
2007-11-06 15:40:00,54.18,54.27,53.93,54.19,399000.0,32.9062,32.9609,32.7544,32.9123,399000.0
2007-11-06 15:50:00,54.2,54.38,54.19,54.33,278300.0,32.9184,33.0277,32.9123,32.9973,278300.0
2007-11-07 09:30:00,54.0,54.2,53.78,53.95,120000.0,32.7969,32.9184,32.6633,32.7665,120000.0
2007-11-07 09:40:00,53.98,54.19,53.91,54.07,105600.0,32.7848,32.9123,32.7422,32.8394,105600.0
2007-11-07 09:50:00,54.1,54.29,53.96,54.26,126300.0,32.8576,32.973,32.7726,32.9548,126300.0
2007-11-07 10:00:00,54.27,54.5,54.12,54.3,187500.0,32.9609,33.1006,32.8698,32.9791,187500.0
2007-11-07 10:10:00,54.3,55.1,54.28,55.1,245800.0,32.9791,33.465,32.967,33.465,245800.0
2007-11-07 10:20:00,55.06,55.17,54.72,54.94,147200.0,33.4407,33.5075,33.2342,33.3678,147200.0
2007-11-07 10:30:00,54.97,55.02,54.5,54.65,114400.0,33.386,33.4164,33.1006,33.1917,114400.0
2007-11-07 10:40:00,54.62,55.08,54.62,55.02,234700.0,33.1735,33.4528,33.1735,33.4164,234700.0
2007-11-07 10:50:00,55.04,55.11,54.89,55.06,140300.0,33.4285,33.4711,33.3374,33.4407,140300.0
2007-11-07 11:00:00,55.06,55.12,54.98,55.07,94600.0,33.4407,33.4771,33.3921,33.4468,94600.0
2007-11-07 11:10:00,55.07,55.14,54.99,55.1,92300.0,33.4468,33.4893,33.3982,33.465,92300.0
2007-11-07 11:20:00,55.1,55.19,55.01,55.15,126900.0,33.465,33.5196,33.4103,33.4953,126900.0
2007-11-07 11:30:00,55.15,55.36,55.15,55.34,83200.0,33.4953,33.6229,33.4953,33.6107,83200.0
2007-11-07 11:40:00,55.34,55.4,55.28,55.3,103200.0,33.6107,33.6472,33.5743,33.5865,103200.0
2007-11-07 11:50:00,55.3,55.4,55.3,55.34,87300.0,33.5865,33.6472,33.5865,33.6107,87300.0
2007-11-07 12:00:00,55.35,55.37,55.19,55.29,98800.0,33.6168,33.629,33.5196,33.5804,98800.0
2007-11-07 12:10:00,55.29,55.36,55.22,55.26,121000.0,33.5804,33.6229,33.5379,33.5622,121000.0
2007-11-07 12:20:00,55.25,55.4,55.23,55.38,85800.0,33.5561,33.6472,33.5439,33.635,85800.0
2007-11-07 12:30:00,55.38,55.5,55.31,55.37,89500.0,33.635,33.7079,33.5925,33.629,89500.0
2007-11-07 12:40:00,55.37,55.5,55.27,55.35,87700.0,33.629,33.7079,33.5682,33.6168,87700.0
2007-11-07 12:50:00,55.35,55.41,55.16,55.31,158100.0,33.6168,33.6533,33.5014,33.5925,158100.0
2007-11-07 13:00:00,55.33,55.4,55.23,55.36,75500.0,33.6047,33.6472,33.5439,33.6229,75500.0
2007-11-07 13:10:00,55.37,55.37,54.77,54.83,170000.0,33.629,33.629,33.2646,33.301,170000.0
2007-11-07 13:20:00,54.8,54.98,54.8,54.94,129000.0,33.2828,33.3921,33.2828,33.3678,129000.0
2007-11-07 13:30:00,54.94,54.97,54.88,54.92,118500.0,33.3678,33.386,33.3314,33.3557,118500.0
2007-11-07 13:40:00,54.92,55.35,54.9,55.34,80100.0,33.3557,33.6168,33.3435,33.6107,80100.0
2007-11-07 13:50:00,55.35,55.41,54.99,55.2,115400.0,33.6168,33.6533,33.3982,33.5257,115400.0
2007-11-07 14:00:00,55.2,55.23,55.05,55.18,111300.0,33.5257,33.5439,33.4346,33.5136,111300.0
2007-11-07 14:10:00,55.17,55.46,55.13,55.41,82600.0,33.5075,33.6836,33.4832,33.6533,82600.0
2007-11-07 14:20:00,55.39,55.57,55.38,55.52,98100.0,33.6411,33.7504,33.635,33.7201,98100.0
2007-11-07 14:30:00,55.53,55.58,55.38,55.48,77800.0,33.7261,33.7565,33.635,33.6958,77800.0
2007-11-07 14:40:00,55.49,55.74,55.48,55.54,81600.0,33.7018,33.8537,33.6958,33.7322,81600.0
2007-11-07 14:50:00,55.54,55.57,55.17,55.31,79600.0,33.7322,33.7504,33.5075,33.5925,79600.0
2007-11-07 15:00:00,55.31,55.66,55.26,55.65,92200.0,33.5925,33.8051,33.5622,33.799,92200.0
2007-11-07 15:10:00,55.65,55.72,55.5,55.65,152100.0,33.799,33.8415,33.7079,33.799,152100.0
2007-11-07 15:20:00,55.64,55.78,55.45,55.63,179600.0,33.793,33.878,33.6776,33.7869,179600.0
2007-11-07 15:30:00,55.62,55.71,55.39,55.47,244900.0,33.7808,33.8355,33.6411,33.6897,244900.0
2007-11-07 15:40:00,55.47,55.66,55.23,55.26,298300.0,33.6897,33.8051,33.5439,33.5622,298300.0
2007-11-07 15:50:00,55.25,55.31,54.86,54.93,380300.0,33.5561,33.5925,33.3192,33.3617,380300.0
2007-11-08 09:30:00,55.25,55.25,55.02,55.02,81300.0,33.5561,33.5561,33.4164,33.4164,81300.0
2007-11-08 09:40:00,55.03,55.11,54.8,54.89,100200.0,33.4225,33.4711,33.2828,33.3374,100200.0
2007-11-08 09:50:00,54.9,54.92,54.51,54.77,98900.0,33.3435,33.3557,33.1066,33.2646,98900.0
2007-11-08 10:00:00,54.81,54.81,54.29,54.63,150600.0,33.2889,33.2889,32.973,33.1795,150600.0
2007-11-08 10:10:00,54.63,54.87,54.51,54.85,103200.0,33.1795,33.3253,33.1066,33.3131,103200.0
2007-11-08 10:20:00,54.88,55.22,54.81,55.02,110700.0,33.3314,33.5379,33.2889,33.4164,110700.0
2007-11-08 10:30:00,55.01,55.06,54.79,54.86,89900.0,33.4103,33.4407,33.2767,33.3192,89900.0
2007-11-08 10:40:00,54.86,55.14,54.85,55.11,92000.0,33.3192,33.4893,33.3131,33.4711,92000.0
2007-11-08 10:50:00,55.12,55.39,55.1,55.33,93300.0,33.4771,33.6411,33.465,33.6047,93300.0
2007-11-08 11:00:00,55.35,55.38,55.14,55.19,81700.0,33.6168,33.635,33.4893,33.5196,81700.0
2007-11-08 11:10:00,55.18,55.26,55.03,55.03,87400.0,33.5136,33.5622,33.4225,33.4225,87400.0
2007-11-08 11:20:00,55.03,55.05,54.83,55.02,181100.0,33.4225,33.4346,33.301,33.4164,181100.0
2007-11-08 11:30:00,55.03,55.18,55.01,55.11,91900.0,33.4225,33.5136,33.4103,33.4711,91900.0
2007-11-08 11:40:00,55.1,55.27,54.99,54.99,81900.0,33.465,33.5682,33.3982,33.3982,81900.0
2007-11-08 11:50:00,55.01,55.25,54.98,55.23,53800.0,33.4103,33.5561,33.3921,33.5439,53800.0
2007-11-08 12:00:00,55.23,55.32,55.03,55.08,64000.0,33.5439,33.5986,33.4225,33.4528,64000.0
2007-11-08 12:10:00,55.09,55.26,54.96,54.98,67400.0,33.4589,33.5622,33.38,33.3921,67400.0
2007-11-08 12:20:00,54.98,55.19,54.93,55.19,72700.0,33.3921,33.5196,33.3617,33.5196,72700.0
2007-11-08 12:30:00,55.18,55.24,54.79,54.97,85500.0,33.5136,33.55,33.2767,33.386,85500.0
2007-11-08 12:40:00,54.97,55.05,54.85,54.86,123200.0,33.386,33.4346,33.3131,33.3192,123200.0
2007-11-08 12:50:00,54.85,54.97,54.79,54.89,88600.0,33.3131,33.386,33.2767,33.3374,88600.0
2007-11-08 13:00:00,54.9,54.9,54.58,54.62,90400.0,33.3435,33.3435,33.1492,33.1735,90400.0
2007-11-08 13:10:00,54.62,54.89,54.57,54.79,96300.0,33.1735,33.3374,33.1431,33.2767,96300.0
2007-11-08 13:20:00,54.77,54.85,54.49,54.72,132300.0,33.2646,33.3131,33.0945,33.2342,132300.0
2007-11-08 13:30:00,54.72,54.85,54.58,54.77,139900.0,33.2342,33.3131,33.1492,33.2646,139900.0
2007-11-08 13:40:00,54.81,54.92,54.65,54.81,112200.0,33.2889,33.3557,33.1917,33.2889,112200.0
2007-11-08 13:50:00,54.84,54.96,54.67,54.95,104700.0,33.3071,33.38,33.2038,33.3739,104700.0
2007-11-08 14:00:00,54.93,54.94,54.7,54.7,100700.0,33.3617,33.3678,33.222,33.222,100700.0
2007-11-08 14:10:00,54.7,54.73,54.51,54.59,68000.0,33.222,33.2403,33.1066,33.1552,68000.0
2007-11-08 14:20:00,54.6,54.68,54.48,54.54,90700.0,33.1613,33.2099,33.0884,33.1249,90700.0
2007-11-08 14:30:00,54.55,54.76,54.39,54.42,136900.0,33.1309,33.2585,33.0338,33.052,136900.0
2007-11-08 14:40:00,54.41,54.56,54.38,54.51,159700.0,33.0459,33.137,33.0277,33.1066,159700.0
2007-11-08 14:50:00,54.5,54.7,54.34,54.68,124900.0,33.1006,33.222,33.0034,33.2099,124900.0
2007-11-08 15:00:00,54.71,54.88,54.64,54.78,217300.0,33.2281,33.3314,33.1856,33.2706,217300.0
2007-11-08 15:10:00,54.76,54.93,54.69,54.93,151200.0,33.2585,33.3617,33.216,33.3617,151200.0
2007-11-08 15:20:00,54.95,55.25,54.94,55.19,252500.0,33.3739,33.5561,33.3678,33.5196,252500.0
2007-11-08 15:30:00,55.2,55.27,54.96,55.12,221100.0,33.5257,33.5682,33.38,33.4771,221100.0
2007-11-08 15:40:00,55.13,55.4,55.12,55.38,266100.0,33.4832,33.6472,33.4771,33.635,266100.0
2007-11-08 15:50:00,55.38,55.59,55.35,55.38,322300.0,33.635,33.7626,33.6168,33.635,322300.0
2007-11-09 09:30:00,54.76,55.33,54.58,55.08,95400.0,33.2585,33.6047,33.1492,33.4528,95400.0
2007-11-09 09:40:00,55.08,55.34,54.76,55.31,94700.0,33.4528,33.6107,33.2585,33.5925,94700.0
2007-11-09 09:50:00,55.32,55.33,54.82,54.95,63100.0,33.5986,33.6047,33.2949,33.3739,63100.0
2007-11-09 10:00:00,54.91,55.14,54.76,54.96,59100.0,33.3496,33.4893,33.2585,33.38,59100.0
2007-11-09 10:10:00,54.98,55.02,54.5,54.78,85500.0,33.3921,33.4164,33.1006,33.2706,85500.0
2007-11-09 10:20:00,54.79,55.0,54.64,54.72,103400.0,33.2767,33.4042,33.1856,33.2342,103400.0
2007-11-09 10:30:00,54.71,54.77,54.58,54.76,44000.0,33.2281,33.2646,33.1492,33.2585,44000.0
2007-11-09 10:40:00,54.76,54.81,54.28,54.47,110100.0,33.2585,33.2889,32.967,33.0824,110100.0
2007-11-09 10:50:00,54.49,54.84,54.48,54.78,99100.0,33.0945,33.3071,33.0884,33.2706,99100.0
2007-11-09 11:00:00,54.74,54.85,54.42,54.51,83000.0,33.2463,33.3131,33.052,33.1066,83000.0
2007-11-09 11:10:00,54.51,54.75,54.42,54.65,72300.0,33.1066,33.2524,33.052,33.1917,72300.0
2007-11-09 11:20:00,54.64,55.04,54.64,54.9,75600.0,33.1856,33.4285,33.1856,33.3435,75600.0
2007-11-09 11:30:00,54.89,55.03,54.64,54.66,83200.0,33.3374,33.4225,33.1856,33.1977,83200.0
2007-11-09 11:40:00,54.67,55.03,54.67,54.86,72600.0,33.2038,33.4225,33.2038,33.3192,72600.0
2007-11-09 11:50:00,54.86,54.94,54.72,54.9,48900.0,33.3192,33.3678,33.2342,33.3435,48900.0
2007-11-09 12:00:00,54.9,54.9,54.56,54.61,61500.0,33.3435,33.3435,33.137,33.1674,61500.0
2007-11-09 12:10:00,54.61,54.62,54.45,54.6,76200.0,33.1674,33.1735,33.0702,33.1613,76200.0
2007-11-09 12:20:00,54.61,54.67,54.46,54.64,58400.0,33.1674,33.2038,33.0763,33.1856,58400.0
2007-11-09 12:30:00,54.64,54.86,54.54,54.76,59500.0,33.1856,33.3192,33.1249,33.2585,59500.0
2007-11-09 12:40:00,54.77,54.89,54.66,54.7,35900.0,33.2646,33.3374,33.1977,33.222,35900.0
2007-11-09 12:50:00,54.67,54.69,54.55,54.65,49300.0,33.2038,33.216,33.1309,33.1917,49300.0
2007-11-09 13:00:00,54.66,54.74,54.54,54.64,66900.0,33.1977,33.2463,33.1249,33.1856,66900.0
2007-11-09 13:10:00,54.63,54.84,54.57,54.84,58400.0,33.1795,33.3071,33.1431,33.3071,58400.0
2007-11-09 13:20:00,54.85,54.91,54.72,54.78,54500.0,33.3131,33.3496,33.2342,33.2706,54500.0
2007-11-09 13:30:00,54.78,54.89,54.65,54.75,68600.0,33.2706,33.3374,33.1917,33.2524,68600.0
2007-11-09 13:40:00,54.75,54.81,54.72,54.8,68000.0,33.2524,33.2889,33.2342,33.2828,68000.0
2007-11-09 13:50:00,54.79,54.81,54.72,54.74,53300.0,33.2767,33.2889,33.2342,33.2463,53300.0
2007-11-09 14:00:00,54.74,55.0,54.66,54.88,115100.0,33.2463,33.4042,33.1977,33.3314,115100.0
2007-11-09 14:10:00,54.86,55.11,54.74,55.09,95300.0,33.3192,33.4711,33.2463,33.4589,95300.0
2007-11-09 14:20:00,55.11,55.24,55.03,55.15,98900.0,33.4711,33.55,33.4225,33.4953,98900.0
2007-11-09 14:30:00,55.15,55.25,55.11,55.2,82700.0,33.4953,33.5561,33.4711,33.5257,82700.0
2007-11-09 14:40:00,55.21,55.36,55.2,55.28,108000.0,33.5318,33.6229,33.5257,33.5743,108000.0
2007-11-09 14:50:00,55.27,55.27,55.08,55.12,102800.0,33.5682,33.5682,33.4528,33.4771,102800.0
2007-11-09 15:00:00,55.11,55.25,55.06,55.2,129800.0,33.4711,33.5561,33.4407,33.5257,129800.0
2007-11-09 15:10:00,55.19,55.38,55.15,55.32,133200.0,33.5196,33.635,33.4953,33.5986,133200.0
2007-11-09 15:20:00,55.3,55.39,55.25,55.32,117400.0,33.5865,33.6411,33.5561,33.5986,117400.0
2007-11-09 15:30:00,55.33,55.33,55.07,55.15,145200.0,33.6047,33.6047,33.4468,33.4953,145200.0
2007-11-09 15:40:00,55.16,55.24,54.96,54.99,217000.0,33.5014,33.55,33.38,33.3982,217000.0
2007-11-09 15:50:00,54.98,55.0,54.72,54.75,258300.0,33.3921,33.4042,33.2342,33.2524,258300.0
2007-11-12 09:30:00,54.57,54.75,54.13,54.3,109000.0,33.1431,33.2524,32.8759,32.9791,109000.0
2007-11-12 09:40:00,54.31,54.57,54.2,54.44,86500.0,32.9852,33.1431,32.9184,33.0641,86500.0
2007-11-12 09:50:00,54.44,55.21,54.41,55.09,121700.0,33.0641,33.5318,33.0459,33.4589,121700.0
2007-11-12 10:00:00,55.09,55.09,54.53,54.53,104100.0,33.4589,33.4589,33.1188,33.1188,104100.0
2007-11-12 10:10:00,54.52,54.76,54.48,54.7,59500.0,33.1127,33.2585,33.0884,33.222,59500.0
2007-11-12 10:20:00,54.68,54.8,54.5,54.68,73900.0,33.2099,33.2828,33.1006,33.2099,73900.0
2007-11-12 10:30:00,54.67,54.94,54.63,54.86,150700.0,33.2038,33.3678,33.1795,33.3192,150700.0
2007-11-12 10:40:00,54.88,55.09,54.8,54.99,76800.0,33.3314,33.4589,33.2828,33.3982,76800.0
2007-11-12 10:50:00,54.97,55.18,54.97,55.11,48500.0,33.386,33.5136,33.386,33.4711,48500.0
2007-11-12 11:00:00,55.12,55.19,54.99,55.15,64700.0,33.4771,33.5196,33.3982,33.4953,64700.0
2007-11-12 11:10:00,55.14,55.21,55.02,55.02,90100.0,33.4893,33.5318,33.4164,33.4164,90100.0
2007-11-12 11:20:00,55.01,55.14,54.98,55.11,56300.0,33.4103,33.4893,33.3921,33.4711,56300.0
2007-11-12 11:30:00,55.11,55.12,54.57,54.62,105700.0,33.4711,33.4771,33.1431,33.1735,105700.0
2007-11-12 11:40:00,54.62,54.85,54.47,54.75,194900.0,33.1735,33.3131,33.0824,33.2524,194900.0
2007-11-12 11:50:00,54.73,54.73,54.51,54.61,48400.0,33.2403,33.2403,33.1066,33.1674,48400.0
2007-11-12 12:00:00,54.6,54.71,54.56,54.59,62700.0,33.1613,33.2281,33.137,33.1552,62700.0
2007-11-12 12:10:00,54.6,54.6,54.38,54.46,93000.0,33.1613,33.1613,33.0277,33.0763,93000.0
2007-11-12 12:20:00,54.47,54.63,54.45,54.58,59800.0,33.0824,33.1795,33.0702,33.1492,59800.0
2007-11-12 12:30:00,54.59,54.65,54.53,54.6,57100.0,33.1552,33.1917,33.1188,33.1613,57100.0
2007-11-12 12:40:00,54.6,54.85,54.59,54.82,83500.0,33.1613,33.3131,33.1552,33.2949,83500.0
2007-11-12 12:50:00,54.82,54.82,54.7,54.72,52200.0,33.2949,33.2949,33.222,33.2342,52200.0
2007-11-12 13:00:00,54.72,54.73,54.59,54.61,53700.0,33.2342,33.2403,33.1552,33.1674,53700.0
2007-11-12 13:10:00,54.59,54.65,54.52,54.6,104500.0,33.1552,33.1917,33.1127,33.1613,104500.0
2007-11-12 13:20:00,54.61,54.84,54.58,54.84,54600.0,33.1674,33.3071,33.1492,33.3071,54600.0
2007-11-12 13:30:00,54.84,54.85,54.63,54.64,59100.0,33.3071,33.3131,33.1795,33.1856,59100.0
2007-11-12 13:40:00,54.64,54.7,54.53,54.7,65200.0,33.1856,33.222,33.1188,33.222,65200.0
2007-11-12 13:50:00,54.69,54.7,54.51,54.62,81100.0,33.216,33.222,33.1066,33.1735,81100.0
2007-11-12 14:00:00,54.62,54.71,54.59,54.64,60100.0,33.1735,33.2281,33.1552,33.1856,60100.0
2007-11-12 14:10:00,54.62,54.64,54.39,54.48,87900.0,33.1735,33.1856,33.0338,33.0884,87900.0
2007-11-12 14:20:00,54.48,54.7,54.44,54.63,90500.0,33.0884,33.222,33.0641,33.1795,90500.0
2007-11-12 14:30:00,54.63,55.0,54.62,54.97,88100.0,33.1795,33.4042,33.1735,33.386,88100.0
2007-11-12 14:40:00,54.97,55.12,54.91,54.91,108100.0,33.386,33.4771,33.3496,33.3496,108100.0
2007-11-12 14:50:00,54.91,54.92,54.7,54.77,91900.0,33.3496,33.3557,33.222,33.2646,91900.0
2007-11-12 15:00:00,54.77,54.77,54.62,54.72,110500.0,33.2646,33.2646,33.1735,33.2342,110500.0
2007-11-12 15:10:00,54.72,54.78,54.64,54.65,143000.0,33.2342,33.2706,33.1856,33.1917,143000.0
2007-11-12 15:20:00,54.65,54.7,54.45,54.46,189900.0,33.1917,33.222,33.0702,33.0763,189900.0
2007-11-12 15:30:00,54.46,54.63,54.45,54.63,133200.0,33.0763,33.1795,33.0702,33.1795,133200.0
2007-11-12 15:40:00,54.63,54.63,54.22,54.24,153300.0,33.1795,33.1795,32.9305,32.9427,153300.0
2007-11-12 15:50:00,54.23,54.3,54.11,54.11,195600.0,32.9366,32.9791,32.8637,32.8637,195600.0
2007-11-13 09:30:00,54.5,54.9,53.89,54.87,228600.0,33.1006,33.3435,32.7301,33.3253,228600.0
2007-11-13 09:40:00,54.86,54.97,54.68,54.83,89100.0,33.3192,33.386,33.2099,33.301,89100.0
2007-11-13 09:50:00,54.84,54.99,54.71,54.95,114700.0,33.3071,33.3982,33.2281,33.3739,114700.0
2007-11-13 10:00:00,54.96,55.13,54.92,55.1,103400.0,33.38,33.4832,33.3557,33.465,103400.0
2007-11-13 10:10:00,55.1,55.2,54.96,54.99,81500.0,33.465,33.5257,33.38,33.3982,81500.0
2007-11-13 10:20:00,54.98,55.14,54.85,55.14,59300.0,33.3921,33.4893,33.3131,33.4893,59300.0
2007-11-13 10:30:00,55.15,55.15,54.9,54.92,98600.0,33.4953,33.4953,33.3435,33.3557,98600.0
2007-11-13 10:40:00,54.93,55.0,54.89,54.89,99200.0,33.3617,33.4042,33.3374,33.3374,99200.0
2007-11-13 10:50:00,54.89,55.01,54.76,54.78,80100.0,33.3374,33.4103,33.2585,33.2706,80100.0
2007-11-13 11:00:00,54.78,54.9,54.66,54.85,71600.0,33.2706,33.3435,33.1977,33.3131,71600.0
2007-11-13 11:10:00,54.85,54.85,54.64,54.68,44000.0,33.3131,33.3131,33.1856,33.2099,44000.0
2007-11-13 11:20:00,54.68,54.89,54.65,54.87,57900.0,33.2099,33.3374,33.1917,33.3253,57900.0
2007-11-13 11:30:00,54.87,54.95,54.84,54.84,37200.0,33.3253,33.3739,33.3071,33.3071,37200.0
2007-11-13 11:40:00,54.84,54.85,54.68,54.71,42100.0,33.3071,33.3131,33.2099,33.2281,42100.0
2007-11-13 11:50:00,54.72,54.78,54.58,54.65,126600.0,33.2342,33.2706,33.1492,33.1917,126600.0
2007-11-13 12:00:00,54.63,54.79,54.52,54.77,72500.0,33.1795,33.2767,33.1127,33.2646,72500.0
2007-11-13 12:10:00,54.76,54.76,54.65,54.67,60200.0,33.2585,33.2585,33.1917,33.2038,60200.0
2007-11-13 12:20:00,54.68,55.04,54.66,55.04,56700.0,33.2099,33.4285,33.1977,33.4285,56700.0
2007-11-13 12:30:00,55.04,55.07,54.99,55.0,53000.0,33.4285,33.4468,33.3982,33.4042,53000.0
2007-11-13 12:40:00,55.0,55.01,54.74,54.74,53800.0,33.4042,33.4103,33.2463,33.2463,53800.0
2007-11-13 12:50:00,54.75,54.75,54.53,54.59,51700.0,33.2524,33.2524,33.1188,33.1552,51700.0
2007-11-13 13:00:00,54.58,54.6,54.52,54.55,51200.0,33.1492,33.1613,33.1127,33.1309,51200.0
2007-11-13 13:10:00,54.56,54.73,54.51,54.71,41700.0,33.137,33.2403,33.1066,33.2281,41700.0
2007-11-13 13:20:00,54.7,54.9,54.69,54.79,86600.0,33.222,33.3435,33.216,33.2767,86600.0
2007-11-13 13:30:00,54.79,54.89,54.74,54.83,63500.0,33.2767,33.3374,33.2463,33.301,63500.0
2007-11-13 13:40:00,54.84,54.91,54.78,54.86,91400.0,33.3071,33.3496,33.2706,33.3192,91400.0
2007-11-13 13:50:00,54.88,55.04,54.88,55.03,59600.0,33.3314,33.4285,33.3314,33.4225,59600.0
2007-11-13 14:00:00,55.02,55.07,54.94,54.99,70800.0,33.4164,33.4468,33.3678,33.3982,70800.0
2007-11-13 14:10:00,54.99,55.2,54.96,55.15,122800.0,33.3982,33.5257,33.38,33.4953,122800.0
2007-11-13 14:20:00,55.16,55.29,55.15,55.2,73100.0,33.5014,33.5804,33.4953,33.5257,73100.0
2007-11-13 14:30:00,55.21,55.31,55.16,55.22,108000.0,33.5318,33.5925,33.5014,33.5379,108000.0
2007-11-13 14:40:00,55.22,55.34,55.12,55.32,103800.0,33.5379,33.6107,33.4771,33.5986,103800.0
2007-11-13 14:50:00,55.33,55.33,55.09,55.16,70300.0,33.6047,33.6047,33.4589,33.5014,70300.0
2007-11-13 15:00:00,55.16,55.33,55.15,55.32,88500.0,33.5014,33.6047,33.4953,33.5986,88500.0
2007-11-13 15:10:00,55.31,55.36,55.25,55.29,123900.0,33.5925,33.6229,33.5561,33.5804,123900.0
2007-11-13 15:20:00,55.29,55.37,55.28,55.35,109700.0,33.5804,33.629,33.5743,33.6168,109700.0
2007-11-13 15:30:00,55.34,55.39,55.32,55.37,144000.0,33.6107,33.6411,33.5986,33.629,144000.0
2007-11-13 15:40:00,55.38,55.49,55.38,55.47,231800.0,33.635,33.7018,33.635,33.6897,231800.0
2007-11-13 15:50:00,55.47,55.7,55.45,55.67,318500.0,33.6897,33.8294,33.6776,33.8112,318500.0
2007-11-14 09:30:00,56.0,56.0,55.26,55.41,97900.0,34.1952,34.1952,33.7433,33.8349,97900.0
2007-11-14 09:40:00,55.42,55.69,55.18,55.51,126600.0,33.841,34.0059,33.6945,33.896,126600.0
2007-11-14 09:50:00,55.51,55.69,55.5,55.53,93700.0,33.896,34.0059,33.8899,33.9082,93700.0
2007-11-14 10:00:00,55.53,55.78,55.47,55.5,79100.0,33.9082,34.0608,33.8715,33.8899,79100.0
2007-11-14 10:10:00,55.49,55.74,55.43,55.7,88800.0,33.8838,34.0364,33.8471,34.012,88800.0
2007-11-14 10:20:00,55.69,55.96,55.66,55.89,69600.0,34.0059,34.1708,33.9876,34.128,69600.0
2007-11-14 10:30:00,55.89,55.98,55.74,55.95,64900.0,34.128,34.183,34.0364,34.1646,64900.0
2007-11-14 10:40:00,55.93,56.06,55.85,56.05,82000.0,34.1524,34.2318,34.1036,34.2257,82000.0
2007-11-14 10:50:00,56.06,56.13,55.97,56.02,76100.0,34.2318,34.2746,34.1769,34.2074,76100.0
2007-11-14 11:00:00,56.03,56.13,55.92,55.92,77800.0,34.2135,34.2746,34.1463,34.1463,77800.0
2007-11-14 11:10:00,55.92,56.12,55.89,56.12,50400.0,34.1463,34.2685,34.128,34.2685,50400.0
2007-11-14 11:20:00,56.12,56.37,56.11,56.32,74500.0,34.2685,34.4211,34.2623,34.3906,74500.0
2007-11-14 11:30:00,56.33,56.36,56.11,56.13,95700.0,34.3967,34.415,34.2623,34.2746,95700.0
2007-11-14 11:40:00,56.11,56.48,56.11,56.48,89600.0,34.2623,34.4883,34.2623,34.4883,89600.0
2007-11-14 11:50:00,56.48,56.7,56.48,56.65,96000.0,34.4883,34.6226,34.4883,34.5921,96000.0
2007-11-14 12:00:00,56.66,56.68,56.36,56.41,80100.0,34.5982,34.6104,34.415,34.4455,80100.0
2007-11-14 12:10:00,56.41,56.5,56.41,56.46,62500.0,34.4455,34.5005,34.4455,34.4761,62500.0
2007-11-14 12:20:00,56.44,56.57,56.42,56.44,60200.0,34.4639,34.5432,34.4516,34.4639,60200.0
2007-11-14 12:30:00,56.45,56.45,56.28,56.3,51000.0,34.47,34.47,34.3662,34.3784,51000.0
2007-11-14 12:40:00,56.31,56.35,56.13,56.19,61500.0,34.3845,34.4089,34.2746,34.3112,61500.0
2007-11-14 12:50:00,56.18,56.19,56.01,56.04,52500.0,34.3051,34.3112,34.2013,34.2196,52500.0
2007-11-14 13:00:00,56.04,56.23,56.03,56.19,59100.0,34.2196,34.3356,34.2135,34.3112,59100.0
2007-11-14 13:10:00,56.23,56.44,56.2,56.4,46000.0,34.3356,34.4639,34.3173,34.4394,46000.0
2007-11-14 13:20:00,56.4,56.56,56.39,56.45,66800.0,34.4394,34.5371,34.4333,34.47,66800.0
2007-11-14 13:30:00,56.45,56.46,56.28,56.28,69500.0,34.47,34.4761,34.3662,34.3662,69500.0
2007-11-14 13:40:00,56.29,56.38,56.25,56.31,46000.0,34.3723,34.4272,34.3478,34.3845,46000.0
2007-11-14 13:50:00,56.36,56.37,56.12,56.14,53200.0,34.415,34.4211,34.2685,34.2807,53200.0
2007-11-14 14:00:00,56.11,56.21,56.1,56.2,34600.0,34.2623,34.3234,34.2562,34.3173,34600.0
2007-11-14 14:10:00,56.21,56.38,56.15,56.32,69600.0,34.3234,34.4272,34.2868,34.3906,69600.0
2007-11-14 14:20:00,56.32,56.51,56.29,56.47,61200.0,34.3906,34.5066,34.3723,34.4822,61200.0
2007-11-14 14:30:00,56.46,56.6,56.45,56.46,125600.0,34.4761,34.5616,34.47,34.4761,125600.0
2007-11-14 14:40:00,56.46,56.5,56.35,56.38,97700.0,34.4761,34.5005,34.4089,34.4272,97700.0
2007-11-14 14:50:00,56.4,56.52,56.35,56.4,87500.0,34.4394,34.5127,34.4089,34.4394,87500.0
2007-11-14 15:00:00,56.41,56.5,56.36,56.46,104800.0,34.4455,34.5005,34.415,34.4761,104800.0
2007-11-14 15:10:00,56.47,56.51,56.34,56.41,160100.0,34.4822,34.5066,34.4028,34.4455,160100.0
2007-11-14 15:20:00,56.4,56.5,56.35,56.42,170900.0,34.4394,34.5005,34.4089,34.4516,170900.0
2007-11-14 15:30:00,56.4,56.4,55.97,55.98,126200.0,34.4394,34.4394,34.1769,34.183,126200.0
2007-11-14 15:40:00,55.98,55.99,55.77,55.77,220100.0,34.183,34.1891,34.0547,34.0547,220100.0
2007-11-14 15:50:00,55.77,55.81,55.5,55.55,196200.0,34.0547,34.0792,33.8899,33.9204,196200.0
2007-11-15 09:30:00,55.47,55.47,54.93,55.22,93300.0,33.8715,33.8715,33.5418,33.7189,93300.0
2007-11-15 09:40:00,55.2,55.35,55.01,55.21,92200.0,33.7067,33.7983,33.5907,33.7128,92200.0
2007-11-15 09:50:00,55.22,55.57,55.2,55.46,106700.0,33.7189,33.9326,33.7067,33.8654,106700.0
2007-11-15 10:00:00,55.43,55.47,55.15,55.41,59000.0,33.8471,33.8715,33.6761,33.8349,59000.0
2007-11-15 10:10:00,55.42,55.68,55.39,55.48,71500.0,33.841,33.9998,33.8227,33.8777,71500.0
2007-11-15 10:20:00,55.47,55.51,55.29,55.45,63100.0,33.8715,33.896,33.7616,33.8593,63100.0
2007-11-15 10:30:00,55.43,55.57,55.22,55.52,80300.0,33.8471,33.9326,33.7189,33.9021,80300.0
2007-11-15 10:40:00,55.51,55.51,55.34,55.41,45200.0,33.896,33.896,33.7922,33.8349,45200.0
2007-11-15 10:50:00,55.43,55.44,55.27,55.29,37400.0,33.8471,33.8532,33.7494,33.7616,37400.0
2007-11-15 11:00:00,55.29,55.41,55.26,55.41,36800.0,33.7616,33.8349,33.7433,33.8349,36800.0
2007-11-15 11:10:00,55.41,55.41,55.23,55.25,44100.0,33.8349,33.8349,33.725,33.7372,44100.0
2007-11-15 11:20:00,55.24,55.27,55.15,55.17,39300.0,33.7311,33.7494,33.6761,33.6884,39300.0
2007-11-15 11:30:00,55.17,55.2,55.05,55.12,38400.0,33.6884,33.7067,33.6151,33.6578,38400.0
2007-11-15 11:40:00,55.12,55.12,54.99,55.02,49200.0,33.6578,33.6578,33.5784,33.5968,49200.0
2007-11-15 11:50:00,55.04,55.12,54.93,55.04,127300.0,33.609,33.6578,33.5418,33.609,127300.0
2007-11-15 12:00:00,55.04,55.16,54.99,55.04,75800.0,33.609,33.6823,33.5784,33.609,75800.0
2007-11-15 12:10:00,55.08,55.22,55.0,55.04,111300.0,33.6334,33.7189,33.5846,33.609,111300.0
2007-11-15 12:20:00,55.04,55.09,54.99,55.0,107800.0,33.609,33.6395,33.5784,33.5846,107800.0
2007-11-15 12:30:00,55.0,55.04,54.96,54.98,94700.0,33.5846,33.609,33.5601,33.5723,94700.0
2007-11-15 12:40:00,54.99,55.02,54.91,55.0,79500.0,33.5784,33.5968,33.5296,33.5846,79500.0
2007-11-15 12:50:00,54.98,55.07,54.91,55.02,69600.0,33.5723,33.6273,33.5296,33.5968,69600.0
2007-11-15 13:00:00,55.02,55.08,54.96,55.03,54000.0,33.5968,33.6334,33.5601,33.6029,54000.0
2007-11-15 13:10:00,55.04,55.28,55.04,55.09,55600.0,33.609,33.7555,33.609,33.6395,55600.0
2007-11-15 13:20:00,55.09,55.37,55.05,55.34,97200.0,33.6395,33.8105,33.6151,33.7922,97200.0
2007-11-15 13:30:00,55.28,55.43,55.23,55.23,64800.0,33.7555,33.8471,33.725,33.725,64800.0
2007-11-15 13:40:00,55.23,55.32,55.19,55.29,58800.0,33.725,33.78,33.7006,33.7616,58800.0
2007-11-15 13:50:00,55.28,55.31,55.19,55.25,52800.0,33.7555,33.7738,33.7006,33.7372,52800.0
2007-11-15 14:00:00,55.25,55.26,55.08,55.12,86800.0,33.7372,33.7433,33.6334,33.6578,86800.0
2007-11-15 14:10:00,55.12,55.15,54.97,55.1,85400.0,33.6578,33.6761,33.5662,33.6456,85400.0
2007-11-15 14:20:00,55.1,55.31,55.02,55.27,90700.0,33.6456,33.7738,33.5968,33.7494,90700.0
2007-11-15 14:30:00,55.27,55.45,55.23,55.37,103500.0,33.7494,33.8593,33.725,33.8105,103500.0
2007-11-15 14:40:00,55.36,55.36,54.98,55.19,103200.0,33.8044,33.8044,33.5723,33.7006,103200.0
2007-11-15 14:50:00,55.18,55.21,55.01,55.06,118100.0,33.6945,33.7128,33.5907,33.6212,118100.0
2007-11-15 15:00:00,55.06,55.16,54.91,54.93,106200.0,33.6212,33.6823,33.5296,33.5418,106200.0
2007-11-15 15:10:00,54.93,55.16,54.89,55.16,110500.0,33.5418,33.6823,33.5174,33.6823,110500.0
2007-11-15 15:20:00,55.17,55.33,55.15,55.17,141300.0,33.6884,33.7861,33.6761,33.6884,141300.0
2007-11-15 15:30:00,55.17,55.18,54.82,54.86,179300.0,33.6884,33.6945,33.4746,33.4991,179300.0
2007-11-15 15:40:00,54.86,55.13,54.78,55.05,233900.0,33.4991,33.6639,33.4502,33.6151,233900.0
2007-11-15 15:50:00,55.03,55.08,54.81,54.97,201500.0,33.6029,33.6334,33.4685,33.5662,201500.0
2007-11-16 09:30:00,55.51,55.79,55.26,55.38,493300.0,33.896,34.0669,33.7433,33.8166,493300.0
2007-11-16 09:40:00,55.38,55.42,54.86,54.93,200500.0,33.8166,33.841,33.4991,33.5418,200500.0
2007-11-16 09:50:00,54.93,55.07,54.66,54.66,118700.0,33.5418,33.6273,33.3769,33.3769,118700.0
2007-11-16 10:00:00,54.65,54.76,54.52,54.61,104600.0,33.3708,33.438,33.2914,33.3464,104600.0
2007-11-16 10:10:00,54.61,54.7,54.39,54.4,97300.0,33.3464,33.4014,33.2121,33.2182,97300.0
2007-11-16 10:20:00,54.39,54.46,54.21,54.27,109800.0,33.2121,33.2548,33.1022,33.1388,109800.0
2007-11-16 10:30:00,54.26,54.37,54.1,54.32,171000.0,33.1327,33.1999,33.035,33.1693,171000.0
2007-11-16 10:40:00,54.3,54.52,54.12,54.27,84800.0,33.1571,33.2914,33.0472,33.1388,84800.0
2007-11-16 10:50:00,54.3,54.69,54.3,54.52,69400.0,33.1571,33.3953,33.1571,33.2914,69400.0
2007-11-16 11:00:00,54.53,54.94,54.53,54.86,51400.0,33.2976,33.5479,33.2976,33.4991,51400.0
2007-11-16 11:10:00,54.86,55.03,54.77,55.0,68500.0,33.4991,33.6029,33.4441,33.5846,68500.0
2007-11-16 11:20:00,55.0,55.01,54.6,54.61,36000.0,33.5846,33.5907,33.3403,33.3464,36000.0
2007-11-16 11:30:00,54.61,54.67,54.56,54.59,60900.0,33.3464,33.383,33.3159,33.3342,60900.0
2007-11-16 11:40:00,54.61,54.72,54.59,54.7,69000.0,33.3464,33.4136,33.3342,33.4014,69000.0
2007-11-16 11:50:00,54.71,55.0,54.68,54.96,54600.0,33.4075,33.5846,33.3891,33.5601,54600.0
2007-11-16 12:00:00,54.96,55.0,54.88,54.98,38700.0,33.5601,33.5846,33.5113,33.5723,38700.0
2007-11-16 12:10:00,54.99,55.26,54.9,55.12,75600.0,33.5784,33.7433,33.5235,33.6578,75600.0
2007-11-16 12:20:00,55.1,55.11,55.01,55.05,31100.0,33.6456,33.6517,33.5907,33.6151,31100.0
2007-11-16 12:30:00,55.03,55.19,55.02,55.05,64900.0,33.6029,33.7006,33.5968,33.6151,64900.0
2007-11-16 12:40:00,55.07,55.11,54.96,54.98,44500.0,33.6273,33.6517,33.5601,33.5723,44500.0
2007-11-16 12:50:00,54.98,55.07,54.86,54.88,49300.0,33.5723,33.6273,33.4991,33.5113,49300.0
2007-11-16 13:00:00,54.87,54.92,54.73,54.86,77200.0,33.5052,33.5357,33.4197,33.4991,77200.0
2007-11-16 13:10:00,54.86,54.87,54.72,54.72,62000.0,33.4991,33.5052,33.4136,33.4136,62000.0
2007-11-16 13:20:00,54.71,54.75,54.59,54.65,48100.0,33.4075,33.4319,33.3342,33.3708,48100.0
2007-11-16 13:30:00,54.64,54.77,54.57,54.67,72600.0,33.3647,33.4441,33.322,33.383,72600.0
2007-11-16 13:40:00,54.67,54.89,54.65,54.82,49800.0,33.383,33.5174,33.3708,33.4746,49800.0
2007-11-16 13:50:00,54.82,54.82,54.62,54.75,47300.0,33.4746,33.4746,33.3525,33.4319,47300.0
2007-11-16 14:00:00,54.74,54.75,54.5,54.56,68900.0,33.4258,33.4319,33.2792,33.3159,68900.0
2007-11-16 14:10:00,54.57,54.6,54.32,54.39,81400.0,33.322,33.3403,33.1693,33.2121,81400.0
2007-11-16 14:20:00,54.42,54.62,54.34,54.58,87600.0,33.2304,33.3525,33.1815,33.3281,87600.0
2007-11-16 14:30:00,54.58,54.66,54.24,54.27,100200.0,33.3281,33.3769,33.1205,33.1388,100200.0
2007-11-16 14:40:00,54.27,54.43,54.26,54.4,79500.0,33.1388,33.2365,33.1327,33.2182,79500.0
2007-11-16 14:50:00,54.41,54.64,54.32,54.61,87900.0,33.2243,33.3647,33.1693,33.3464,87900.0
2007-11-16 15:00:00,54.61,54.74,54.52,54.65,98100.0,33.3464,33.4258,33.2914,33.3708,98100.0
2007-11-16 15:10:00,54.66,54.75,54.61,54.65,104700.0,33.3769,33.4319,33.3464,33.3708,104700.0
2007-11-16 15:20:00,54.65,54.69,54.5,54.62,133500.0,33.3708,33.3953,33.2792,33.3525,133500.0
2007-11-16 15:30:00,54.63,54.68,54.51,54.58,113800.0,33.3586,33.3891,33.2853,33.3281,113800.0
2007-11-16 15:40:00,54.59,54.96,54.59,54.95,177000.0,33.3342,33.5601,33.3342,33.554,177000.0
2007-11-16 15:50:00,54.95,55.07,54.86,54.99,213100.0,33.554,33.6273,33.4991,33.5784,213100.0
2007-11-19 09:30:00,54.73,54.79,54.03,54.14,143500.0,33.4197,33.4563,32.9922,33.0594,143500.0
2007-11-19 09:40:00,54.12,54.44,54.0,54.35,104700.0,33.0472,33.2426,32.9739,33.1876,104700.0
2007-11-19 09:50:00,54.34,54.5,54.15,54.22,101800.0,33.1815,33.2792,33.0655,33.1083,101800.0
2007-11-19 10:00:00,54.2,54.36,54.12,54.19,91000.0,33.096,33.1937,33.0472,33.0899,91000.0
2007-11-19 10:10:00,54.18,54.52,54.16,54.47,87400.0,33.0838,33.2914,33.0716,33.2609,87400.0
2007-11-19 10:20:00,54.48,54.7,54.44,54.65,98100.0,33.267,33.4014,33.2426,33.3708,98100.0
2007-11-19 10:30:00,54.65,54.65,54.3,54.36,77700.0,33.3708,33.3708,33.1571,33.1937,77700.0
2007-11-19 10:40:00,54.36,54.52,54.34,54.39,94600.0,33.1937,33.2914,33.1815,33.2121,94600.0
2007-11-19 10:50:00,54.4,54.4,54.25,54.32,89700.0,33.2182,33.2182,33.1266,33.1693,89700.0
2007-11-19 11:00:00,54.31,54.38,54.26,54.3,62600.0,33.1632,33.206,33.1327,33.1571,62600.0
2007-11-19 11:10:00,54.29,54.34,54.11,54.12,105600.0,33.151,33.1815,33.0411,33.0472,105600.0
2007-11-19 11:20:00,54.12,54.17,53.9,53.9,86000.0,33.0472,33.0777,32.9129,32.9129,86000.0
2007-11-19 11:30:00,53.91,53.98,53.77,53.87,97900.0,32.919,32.9617,32.8335,32.8945,97900.0
2007-11-19 11:40:00,53.9,53.95,53.77,53.8,55400.0,32.9129,32.9434,32.8335,32.8518,55400.0
2007-11-19 11:50:00,53.81,53.88,53.76,53.78,54800.0,32.8579,32.9006,32.8274,32.8396,54800.0
2007-11-19 12:00:00,53.77,54.0,53.76,53.97,53800.0,32.8335,32.9739,32.8274,32.9556,53800.0
2007-11-19 12:10:00,53.97,54.01,53.84,53.99,75400.0,32.9556,32.98,32.8762,32.9678,75400.0
2007-11-19 12:20:00,53.97,54.05,53.94,53.95,43700.0,32.9556,33.0045,32.9373,32.9434,43700.0
2007-11-19 12:30:00,53.96,53.97,53.83,53.86,34700.0,32.9495,32.9556,32.8701,32.8884,34700.0
2007-11-19 12:40:00,53.87,53.94,53.81,53.86,41700.0,32.8945,32.9373,32.8579,32.8884,41700.0
2007-11-19 12:50:00,53.86,53.86,53.65,53.67,69500.0,32.8884,32.8884,32.7602,32.7724,69500.0
2007-11-19 13:00:00,53.68,53.72,53.48,53.57,128000.0,32.7785,32.8029,32.6564,32.7114,128000.0
2007-11-19 13:10:00,53.56,53.62,53.21,53.34,157900.0,32.7052,32.7419,32.4915,32.5709,157900.0
2007-11-19 13:20:00,53.34,53.49,53.29,53.47,79800.0,32.5709,32.6625,32.5404,32.6503,79800.0
2007-11-19 13:30:00,53.47,53.57,53.39,53.57,56600.0,32.6503,32.7114,32.6014,32.7114,56600.0
2007-11-19 13:40:00,53.58,53.59,53.43,53.58,42200.0,32.7175,32.7236,32.6259,32.7175,42200.0
2007-11-19 13:50:00,53.58,53.66,53.45,53.48,78300.0,32.7175,32.7663,32.6381,32.6564,78300.0
2007-11-19 14:00:00,53.48,53.63,53.46,53.63,122500.0,32.6564,32.748,32.6442,32.748,122500.0
2007-11-19 14:10:00,53.61,53.7,53.58,53.65,100000.0,32.7358,32.7907,32.7175,32.7602,100000.0
2007-11-19 14:20:00,53.65,53.71,53.57,53.67,124000.0,32.7602,32.7968,32.7114,32.7724,124000.0
2007-11-19 14:30:00,53.67,53.79,53.58,53.77,103500.0,32.7724,32.8457,32.7175,32.8335,103500.0
2007-11-19 14:40:00,53.76,53.85,53.68,53.74,162800.0,32.8274,32.8823,32.7785,32.8152,162800.0
2007-11-19 14:50:00,53.73,53.77,53.56,53.62,85100.0,32.8091,32.8335,32.7052,32.7419,85100.0
2007-11-19 15:00:00,53.62,53.63,53.53,53.56,122000.0,32.7419,32.748,32.6869,32.7052,122000.0
2007-11-19 15:10:00,53.55,53.73,53.53,53.67,105500.0,32.6991,32.8091,32.6869,32.7724,105500.0
2007-11-19 15:20:00,53.67,53.95,53.65,53.83,142700.0,32.7724,32.9434,32.7602,32.8701,142700.0
2007-11-19 15:30:00,53.84,53.9,53.6,53.69,188300.0,32.8762,32.9129,32.7297,32.7846,188300.0
2007-11-19 15:40:00,53.69,53.77,53.61,53.75,201700.0,32.7846,32.8335,32.7358,32.8213,201700.0
2007-11-19 15:50:00,53.75,53.9,53.73,53.8,277100.0,32.8213,32.9129,32.8091,32.8518,277100.0
2007-11-20 09:30:00,53.74,54.8,53.47,54.44,183600.0,32.8152,33.4624,32.6503,33.2426,183600.0
2007-11-20 09:40:00,54.43,54.8,54.42,54.74,88200.0,33.2365,33.4624,33.2304,33.4258,88200.0
2007-11-20 09:50:00,54.72,54.99,54.64,54.96,123700.0,33.4136,33.5784,33.3647,33.5601,123700.0
2007-11-20 10:00:00,54.96,55.17,54.96,55.17,113600.0,33.5601,33.6884,33.5601,33.6884,113600.0
2007-11-20 10:10:00,55.15,55.15,54.88,55.06,140400.0,33.6761,33.6761,33.5113,33.6212,140400.0
2007-11-20 10:20:00,55.06,55.25,55.01,55.23,65900.0,33.6212,33.7372,33.5907,33.725,65900.0
2007-11-20 10:30:00,55.21,55.35,55.1,55.32,108300.0,33.7128,33.7983,33.6456,33.78,108300.0
2007-11-20 10:40:00,55.34,55.5,55.27,55.36,123400.0,33.7922,33.8899,33.7494,33.8044,123400.0
2007-11-20 10:50:00,55.34,55.4,55.07,55.16,76400.0,33.7922,33.8288,33.6273,33.6823,76400.0
2007-11-20 11:00:00,55.19,55.19,54.99,55.0,66700.0,33.7006,33.7006,33.5784,33.5846,66700.0
2007-11-20 11:10:00,55.02,55.02,54.65,54.74,107000.0,33.5968,33.5968,33.3708,33.4258,107000.0
2007-11-20 11:20:00,54.74,54.78,54.7,54.76,78500.0,33.4258,33.4502,33.4014,33.438,78500.0
2007-11-20 11:30:00,54.76,54.87,54.69,54.69,68100.0,33.438,33.5052,33.3953,33.3953,68100.0
2007-11-20 11:40:00,54.71,54.74,54.52,54.62,64300.0,33.4075,33.4258,33.2914,33.3525,64300.0
2007-11-20 11:50:00,54.63,54.67,54.36,54.38,77100.0,33.3586,33.383,33.1937,33.206,77100.0
2007-11-20 12:00:00,54.38,54.44,54.34,54.37,34500.0,33.206,33.2426,33.1815,33.1999,34500.0
2007-11-20 12:10:00,54.35,54.4,54.22,54.22,70000.0,33.1876,33.2182,33.1083,33.1083,70000.0
2007-11-20 12:20:00,54.24,54.38,54.24,54.31,34700.0,33.1205,33.206,33.1205,33.1632,34700.0
2007-11-20 12:30:00,54.3,54.31,54.0,54.08,50100.0,33.1571,33.1632,32.9739,33.0228,50100.0
2007-11-20 12:40:00,54.09,54.11,53.9,54.03,57500.0,33.0289,33.0411,32.9129,32.9922,57500.0
2007-11-20 12:50:00,54.02,54.14,54.02,54.1,39800.0,32.9861,33.0594,32.9861,33.035,39800.0
2007-11-20 13:00:00,54.09,54.09,53.76,53.79,91700.0,33.0289,33.0289,32.8274,32.8457,91700.0
2007-11-20 13:10:00,53.82,53.84,53.57,53.78,89500.0,32.864,32.8762,32.7114,32.8396,89500.0
2007-11-20 13:20:00,53.8,54.03,53.63,53.7,128500.0,32.8518,32.9922,32.748,32.7907,128500.0
2007-11-20 13:30:00,53.7,54.1,53.7,54.05,82800.0,32.7907,33.035,32.7907,33.0045,82800.0
2007-11-20 13:40:00,54.05,54.12,53.95,54.02,56300.0,33.0045,33.0472,32.9434,32.9861,56300.0
2007-11-20 13:50:00,54.02,54.02,53.85,53.92,53600.0,32.9861,32.9861,32.8823,32.9251,53600.0
2007-11-20 14:00:00,53.95,54.24,53.78,53.86,154300.0,32.9434,33.1205,32.8396,32.8884,154300.0
2007-11-20 14:10:00,53.87,54.06,53.81,54.01,75600.0,32.8945,33.0106,32.8579,32.98,75600.0
2007-11-20 14:20:00,54.02,54.09,53.5,53.56,81100.0,32.9861,33.0289,32.6686,32.7052,81100.0
2007-11-20 14:30:00,53.55,53.71,53.52,53.7,131500.0,32.6991,32.7968,32.6808,32.7907,131500.0
2007-11-20 14:40:00,53.69,53.8,53.58,53.79,67900.0,32.7846,32.8518,32.7175,32.8457,67900.0
2007-11-20 14:50:00,53.79,53.89,53.74,53.8,131100.0,32.8457,32.9068,32.8152,32.8518,131100.0
2007-11-20 15:00:00,53.79,53.85,53.68,53.83,161000.0,32.8457,32.8823,32.7785,32.8701,161000.0
2007-11-20 15:10:00,53.83,53.91,53.73,53.79,171300.0,32.8701,32.919,32.8091,32.8457,171300.0
2007-11-20 15:20:00,53.78,54.15,53.65,54.12,193100.0,32.8396,33.0655,32.7602,33.0472,193100.0
2007-11-20 15:30:00,54.12,54.57,54.1,54.45,249300.0,33.0472,33.322,33.035,33.2487,249300.0
2007-11-20 15:40:00,54.45,54.85,54.44,54.57,338500.0,33.2487,33.493,33.2426,33.322,338500.0
2007-11-20 15:50:00,54.57,54.6,54.28,54.39,332800.0,33.322,33.3403,33.1449,33.2121,332800.0
2007-11-21 09:30:00,53.94,54.48,53.28,53.43,135100.0,32.9373,33.267,32.5343,32.6259,135100.0
2007-11-21 09:40:00,53.39,53.72,53.34,53.7,164300.0,32.6014,32.8029,32.5709,32.7907,164300.0
2007-11-21 09:50:00,53.7,54.01,53.65,53.92,100000.0,32.7907,32.98,32.7602,32.9251,100000.0
2007-11-21 10:00:00,53.93,54.01,53.67,53.79,75900.0,32.9312,32.98,32.7724,32.8457,75900.0
2007-11-21 10:10:00,53.79,54.14,53.74,54.1,82100.0,32.8457,33.0594,32.8152,33.035,82100.0
2007-11-21 10:20:00,54.09,54.09,53.81,53.82,78200.0,33.0289,33.0289,32.8579,32.864,78200.0
2007-11-21 10:30:00,53.82,53.89,53.64,53.76,104700.0,32.864,32.9068,32.7541,32.8274,104700.0
2007-11-21 10:40:00,53.76,53.8,53.63,53.79,67800.0,32.8274,32.8518,32.748,32.8457,67800.0
2007-11-21 10:50:00,53.79,53.91,53.65,53.89,89400.0,32.8457,32.919,32.7602,32.9068,89400.0
2007-11-21 11:00:00,53.88,54.1,53.74,54.04,88800.0,32.9006,33.035,32.8152,32.9983,88800.0
2007-11-21 11:10:00,54.05,54.25,53.97,53.97,83500.0,33.0045,33.1266,32.9556,32.9556,83500.0
2007-11-21 11:20:00,53.96,54.2,53.88,54.18,41200.0,32.9495,33.096,32.9006,33.0838,41200.0
2007-11-21 11:30:00,54.2,54.3,54.16,54.29,83700.0,33.096,33.1571,33.0716,33.151,83700.0
2007-11-21 11:40:00,54.3,54.33,54.05,54.06,68700.0,33.1571,33.1754,33.0045,33.0106,68700.0
2007-11-21 11:50:00,54.06,54.09,53.9,53.9,67300.0,33.0106,33.0289,32.9129,32.9129,67300.0
2007-11-21 12:00:00,53.9,54.15,53.89,54.09,55800.0,32.9129,33.0655,32.9068,33.0289,55800.0
2007-11-21 12:10:00,54.09,54.26,54.08,54.17,51600.0,33.0289,33.1327,33.0228,33.0777,51600.0
2007-11-21 12:20:00,54.18,54.21,54.1,54.21,29400.0,33.0838,33.1022,33.035,33.1022,29400.0
2007-11-21 12:30:00,54.19,54.3,54.13,54.26,94700.0,33.0899,33.1571,33.0533,33.1327,94700.0
2007-11-21 12:40:00,54.26,54.35,54.2,54.33,271400.0,33.1327,33.1876,33.096,33.1754,271400.0
2007-11-21 12:50:00,54.33,54.45,54.18,54.41,65900.0,33.1754,33.2487,33.0838,33.2243,65900.0
2007-11-21 13:00:00,54.41,54.41,54.17,54.28,118400.0,33.2243,33.2243,33.0777,33.1449,118400.0
2007-11-21 13:10:00,54.3,54.32,54.13,54.21,37600.0,33.1571,33.1693,33.0533,33.1022,37600.0
2007-11-21 13:20:00,54.22,54.28,54.15,54.21,45000.0,33.1083,33.1449,33.0655,33.1022,45000.0
2007-11-21 13:30:00,54.23,54.33,54.18,54.23,38300.0,33.1144,33.1754,33.0838,33.1144,38300.0
2007-11-21 13:40:00,54.22,54.29,54.16,54.19,47600.0,33.1083,33.151,33.0716,33.0899,47600.0
2007-11-21 13:50:00,54.18,54.28,54.11,54.23,53100.0,33.0838,33.1449,33.0411,33.1144,53100.0
2007-11-21 14:00:00,54.23,54.38,54.18,54.38,38100.0,33.1144,33.206,33.0838,33.206,38100.0
2007-11-21 14:10:00,54.37,54.44,54.28,54.4,60200.0,33.1999,33.2426,33.1449,33.2182,60200.0
2007-11-21 14:20:00,54.38,54.44,54.27,54.29,63900.0,33.206,33.2426,33.1388,33.151,63900.0
2007-11-21 14:30:00,54.29,54.34,54.27,54.29,103200.0,33.151,33.1815,33.1388,33.151,103200.0
2007-11-21 14:40:00,54.27,54.36,54.26,54.31,79800.0,33.1388,33.1937,33.1327,33.1632,79800.0
2007-11-21 14:50:00,54.31,54.48,54.3,54.45,82600.0,33.1632,33.267,33.1571,33.2487,82600.0
2007-11-21 15:00:00,54.45,54.57,54.44,54.5,125200.0,33.2487,33.322,33.2426,33.2792,125200.0
2007-11-21 15:10:00,54.5,54.5,54.05,54.08,157900.0,33.2792,33.2792,33.0045,33.0228,157900.0
2007-11-21 15:20:00,54.08,54.11,53.93,53.94,189800.0,33.0228,33.0411,32.9312,32.9373,189800.0
2007-11-21 15:30:00,53.94,53.96,53.77,53.84,192300.0,32.9373,32.9495,32.8335,32.8762,192300.0
2007-11-21 15:40:00,53.84,53.84,53.62,53.65,257200.0,32.8762,32.8762,32.7419,32.7602,257200.0
2007-11-21 15:50:00,53.65,53.78,53.27,53.33,436300.0,32.7602,32.8396,32.5282,32.5648,436300.0
2007-11-23 09:30:00,53.84,54.04,53.34,53.38,101900.0,32.8762,32.9983,32.5709,32.5953,101900.0
2007-11-23 09:40:00,53.4,53.5,53.11,53.43,83600.0,32.6075,32.6686,32.4305,32.6259,83600.0
2007-11-23 09:50:00,53.41,53.54,53.33,53.54,67500.0,32.6137,32.693,32.5648,32.693,67500.0
2007-11-23 10:00:00,53.54,53.58,53.38,53.39,68900.0,32.693,32.7175,32.5953,32.6014,68900.0
2007-11-23 10:10:00,53.39,53.56,53.38,53.55,38100.0,32.6014,32.7052,32.5953,32.6991,38100.0
2007-11-23 10:20:00,53.55,53.8,53.55,53.78,33000.0,32.6991,32.8518,32.6991,32.8396,33000.0
2007-11-23 10:30:00,53.78,53.94,53.74,53.89,49600.0,32.8396,32.9373,32.8152,32.9068,49600.0
2007-11-23 10:40:00,53.89,53.9,53.73,53.81,43500.0,32.9068,32.9129,32.8091,32.8579,43500.0
2007-11-23 10:50:00,53.81,54.01,53.81,53.96,39800.0,32.8579,32.98,32.8579,32.9495,39800.0
2007-11-23 11:00:00,53.96,53.99,53.83,53.84,41100.0,32.9495,32.9678,32.8701,32.8762,41100.0
2007-11-23 11:10:00,53.85,54.01,53.84,53.97,36900.0,32.8823,32.98,32.8762,32.9556,36900.0
2007-11-23 11:20:00,53.97,54.14,53.88,54.13,44900.0,32.9556,33.0594,32.9006,33.0533,44900.0
2007-11-23 11:30:00,54.13,54.29,54.08,54.28,51400.0,33.0533,33.151,33.0228,33.1449,51400.0
2007-11-23 11:40:00,54.28,54.36,54.25,54.31,49700.0,33.1449,33.1937,33.1266,33.1632,49700.0
2007-11-23 11:50:00,54.32,54.48,54.32,54.48,62600.0,33.1693,33.267,33.1693,33.267,62600.0
2007-11-23 12:00:00,54.47,54.51,54.41,54.48,50800.0,33.2609,33.2853,33.2243,33.267,50800.0
2007-11-23 12:10:00,54.48,54.66,54.48,54.61,97800.0,33.267,33.3769,33.267,33.3464,97800.0
2007-11-23 12:20:00,54.61,54.75,54.57,54.74,65700.0,33.3464,33.4319,33.322,33.4258,65700.0
2007-11-23 12:30:00,54.73,54.84,54.69,54.69,78500.0,33.4197,33.4869,33.3953,33.3953,78500.0
2007-11-23 12:40:00,54.69,54.82,54.65,54.66,93200.0,33.3953,33.4746,33.3708,33.3769,93200.0
2007-11-23 12:50:00,54.65,54.66,54.32,54.58,116200.0,33.3708,33.3769,33.1693,33.3281,116200.0
2007-11-26 09:30:00,54.68,54.87,54.18,54.73,151500.0,33.3891,33.5052,33.0838,33.4197,151500.0
2007-11-26 09:40:00,54.78,55.2,54.64,55.17,87700.0,33.4502,33.7067,33.3647,33.6884,87700.0
2007-11-26 09:50:00,55.18,55.23,54.18,55.23,74300.0,33.6945,33.725,33.0838,33.725,74300.0
2007-11-26 10:00:00,55.24,55.36,55.13,55.18,56700.0,33.7311,33.8044,33.6639,33.6945,56700.0
2007-11-26 10:10:00,55.21,55.34,55.17,55.33,51900.0,33.7128,33.7922,33.6884,33.7861,51900.0
2007-11-26 10:20:00,55.3,55.36,55.1,55.21,63300.0,33.7677,33.8044,33.6456,33.7128,63300.0
2007-11-26 10:30:00,55.21,55.34,55.19,55.22,46000.0,33.7128,33.7922,33.7006,33.7189,46000.0
2007-11-26 10:40:00,55.2,55.2,54.96,55.05,50800.0,33.7067,33.7067,33.5601,33.6151,50800.0
2007-11-26 10:50:00,55.06,55.07,54.63,54.63,77500.0,33.6212,33.6273,33.3586,33.3586,77500.0
2007-11-26 11:00:00,54.64,54.87,54.62,54.74,73100.0,33.3647,33.5052,33.3525,33.4258,73100.0
2007-11-26 11:10:00,54.73,54.73,54.34,54.39,97700.0,33.4197,33.4197,33.1815,33.2121,97700.0
2007-11-26 11:20:00,54.39,54.47,54.26,54.26,62800.0,33.2121,33.2609,33.1327,33.1327,62800.0
2007-11-26 11:30:00,54.26,54.52,54.21,54.48,73800.0,33.1327,33.2914,33.1022,33.267,73800.0
2007-11-26 11:40:00,54.48,54.6,54.43,54.48,85000.0,33.267,33.3403,33.2365,33.267,85000.0
2007-11-26 11:50:00,54.46,54.5,54.42,54.47,51400.0,33.2548,33.2792,33.2304,33.2609,51400.0
2007-11-26 12:00:00,54.48,54.57,54.44,54.57,52600.0,33.267,33.322,33.2426,33.322,52600.0
2007-11-26 12:10:00,54.57,54.62,54.49,54.49,44200.0,33.322,33.3525,33.2731,33.2731,44200.0
2007-11-26 12:20:00,54.49,54.82,54.48,54.82,45000.0,33.2731,33.4746,33.267,33.4746,45000.0
2007-11-26 12:30:00,54.79,54.81,54.66,54.68,45500.0,33.4563,33.4685,33.3769,33.3891,45500.0
2007-11-26 12:40:00,54.67,54.85,54.62,54.78,56300.0,33.383,33.493,33.3525,33.4502,56300.0
2007-11-26 12:50:00,54.78,54.98,54.72,54.94,23500.0,33.4502,33.5723,33.4136,33.5479,23500.0
2007-11-26 13:00:00,54.94,55.09,54.9,54.94,53300.0,33.5479,33.6395,33.5235,33.5479,53300.0
2007-11-26 13:10:00,54.9,54.97,54.84,54.85,32300.0,33.5235,33.5662,33.4869,33.493,32300.0
2007-11-26 13:20:00,54.87,54.9,54.7,54.72,30900.0,33.5052,33.5235,33.4014,33.4136,30900.0
2007-11-26 13:30:00,54.7,54.95,54.69,54.95,32700.0,33.4014,33.554,33.3953,33.554,32700.0
2007-11-26 13:40:00,54.92,54.95,54.61,54.68,55700.0,33.5357,33.554,33.3464,33.3891,55700.0
2007-11-26 13:50:00,54.68,54.77,54.56,54.71,51400.0,33.3891,33.4441,33.3159,33.4075,51400.0
2007-11-26 14:00:00,54.72,54.81,54.62,54.74,45500.0,33.4136,33.4685,33.3525,33.4258,45500.0
2007-11-26 14:10:00,54.75,54.86,54.58,54.83,64900.0,33.4319,33.4991,33.3281,33.4807,64900.0
2007-11-26 14:20:00,54.82,54.9,54.72,54.85,37600.0,33.4746,33.5235,33.4136,33.493,37600.0
2007-11-26 14:30:00,54.83,54.91,54.67,54.7,39300.0,33.4807,33.5296,33.383,33.4014,39300.0
2007-11-26 14:40:00,54.69,54.73,54.51,54.56,38800.0,33.3953,33.4197,33.2853,33.3159,38800.0
2007-11-26 14:50:00,54.55,54.71,54.44,54.44,59700.0,33.3098,33.4075,33.2426,33.2426,59700.0
2007-11-26 15:00:00,54.44,54.46,54.24,54.25,77300.0,33.2426,33.2548,33.1205,33.1266,77300.0
2007-11-26 15:10:00,54.27,54.29,54.09,54.15,91100.0,33.1388,33.151,33.0289,33.0655,91100.0
2007-11-26 15:20:00,54.14,54.2,54.0,54.1,90800.0,33.0594,33.096,32.9739,33.035,90800.0
2007-11-26 15:30:00,54.12,54.24,54.04,54.12,88000.0,33.0472,33.1205,32.9983,33.0472,88000.0
2007-11-26 15:40:00,54.14,54.19,53.99,54.07,170400.0,33.0594,33.0899,32.9678,33.0167,170400.0
2007-11-26 15:50:00,54.07,54.09,53.61,53.61,264900.0,33.0167,33.0289,32.7358,32.7358,264900.0
2007-11-27 09:30:00,53.9,54.51,53.77,54.39,119700.0,32.9129,33.2853,32.8335,33.2121,119700.0
2007-11-27 09:40:00,54.39,54.53,53.93,54.04,82100.0,33.2121,33.2976,32.9312,32.9983,82100.0
2007-11-27 09:50:00,54.05,54.19,53.8,54.06,134200.0,33.0045,33.0899,32.8518,33.0106,134200.0
2007-11-27 10:00:00,54.06,54.2,53.86,53.89,67500.0,33.0106,33.096,32.8884,32.9068,67500.0
2007-11-27 10:10:00,53.88,53.89,53.69,53.76,56400.0,32.9006,32.9068,32.7846,32.8274,56400.0
2007-11-27 10:20:00,53.76,54.04,53.67,53.76,113200.0,32.8274,32.9983,32.7724,32.8274,113200.0
2007-11-27 10:30:00,53.76,53.88,53.61,53.79,153800.0,32.8274,32.9006,32.7358,32.8457,153800.0
2007-11-27 10:40:00,53.8,53.93,53.73,53.78,98700.0,32.8518,32.9312,32.8091,32.8396,98700.0
2007-11-27 10:50:00,53.78,54.14,53.74,54.08,90400.0,32.8396,33.0594,32.8152,33.0228,90400.0
2007-11-27 11:00:00,54.08,54.12,53.98,53.98,80700.0,33.0228,33.0472,32.9617,32.9617,80700.0
2007-11-27 11:10:00,53.99,53.99,53.78,53.9,94400.0,32.9678,32.9678,32.8396,32.9129,94400.0
2007-11-27 11:20:00,53.9,54.1,53.86,54.04,63700.0,32.9129,33.035,32.8884,32.9983,63700.0
2007-11-27 11:30:00,54.05,54.27,54.05,54.21,90200.0,33.0045,33.1388,33.0045,33.1022,90200.0
2007-11-27 11:40:00,54.24,54.33,54.03,54.11,54400.0,33.1205,33.1754,32.9922,33.0411,54400.0
2007-11-27 11:50:00,54.1,54.11,53.99,54.05,51400.0,33.035,33.0411,32.9678,33.0045,51400.0
2007-11-27 12:00:00,54.04,54.14,53.98,54.05,48900.0,32.9983,33.0594,32.9617,33.0045,48900.0
2007-11-27 12:10:00,54.05,54.05,53.78,53.9,50300.0,33.0045,33.0045,32.8396,32.9129,50300.0
2007-11-27 12:20:00,53.89,54.0,53.82,53.99,43200.0,32.9068,32.9739,32.864,32.9678,43200.0
2007-11-27 12:30:00,53.98,54.31,53.98,54.26,57100.0,32.9617,33.1632,32.9617,33.1327,57100.0
2007-11-27 12:40:00,54.27,54.42,54.26,54.31,51700.0,33.1388,33.2304,33.1327,33.1632,51700.0
2007-11-27 12:50:00,54.31,54.5,54.27,54.34,56900.0,33.1632,33.2792,33.1388,33.1815,56900.0
2007-11-27 13:00:00,54.33,54.38,54.25,54.36,29000.0,33.1754,33.206,33.1266,33.1937,29000.0
2007-11-27 13:10:00,54.36,54.38,54.12,54.16,41200.0,33.1937,33.206,33.0472,33.0716,41200.0
2007-11-27 13:20:00,54.18,54.36,54.11,54.29,39100.0,33.0838,33.1937,33.0411,33.151,39100.0
2007-11-27 13:30:00,54.28,54.33,54.15,54.32,39700.0,33.1449,33.1754,33.0655,33.1693,39700.0
2007-11-27 13:40:00,54.32,54.32,54.09,54.12,42000.0,33.1693,33.1693,33.0289,33.0472,42000.0
2007-11-27 13:50:00,54.13,54.13,53.85,53.91,67300.0,33.0533,33.0533,32.8823,32.919,67300.0
2007-11-27 14:00:00,53.93,53.93,53.67,53.75,65600.0,32.9312,32.9312,32.7724,32.8213,65600.0
2007-11-27 14:10:00,53.76,53.99,53.68,53.96,53000.0,32.8274,32.9678,32.7785,32.9495,53000.0
2007-11-27 14:20:00,53.96,53.98,53.81,53.9,46700.0,32.9495,32.9617,32.8579,32.9129,46700.0
2007-11-27 14:30:00,53.9,53.9,53.5,53.56,91300.0,32.9129,32.9129,32.6686,32.7052,91300.0
2007-11-27 14:40:00,53.62,53.62,53.38,53.44,78000.0,32.7419,32.7419,32.5953,32.632,78000.0
2007-11-27 14:50:00,53.45,53.64,53.39,53.58,93500.0,32.6381,32.7541,32.6014,32.7175,93500.0
2007-11-27 15:00:00,53.59,53.69,53.42,53.5,89300.0,32.7236,32.7846,32.6198,32.6686,89300.0
2007-11-27 15:10:00,53.53,53.82,53.53,53.76,116400.0,32.6869,32.864,32.6869,32.8274,116400.0
2007-11-27 15:20:00,53.76,53.87,53.57,53.67,123300.0,32.8274,32.8945,32.7114,32.7724,123300.0
2007-11-27 15:30:00,53.67,54.14,53.62,54.11,169200.0,32.7724,33.0594,32.7419,33.0411,169200.0
2007-11-27 15:40:00,54.1,54.21,54.07,54.19,195400.0,33.035,33.1022,33.0167,33.0899,195400.0
2007-11-27 15:50:00,54.19,54.4,54.11,54.24,272000.0,33.0899,33.2182,33.0411,33.1205,272000.0
2007-11-28 09:30:00,54.71,55.24,54.3,55.08,164300.0,33.4075,33.7311,33.1571,33.6334,164300.0
2007-11-28 09:40:00,55.08,55.53,54.96,55.43,152700.0,33.6334,33.9082,33.5601,33.8471,152700.0
2007-11-28 09:50:00,55.43,55.55,55.05,55.08,96000.0,33.8471,33.9204,33.6151,33.6334,96000.0
2007-11-28 10:00:00,55.09,55.16,54.88,54.94,108100.0,33.6395,33.6823,33.5113,33.5479,108100.0
2007-11-28 10:10:00,54.93,55.27,54.92,55.27,101000.0,33.5418,33.7494,33.5357,33.7494,101000.0
2007-11-28 10:20:00,55.27,55.44,55.2,55.33,84300.0,33.7494,33.8532,33.7067,33.7861,84300.0
2007-11-28 10:30:00,55.33,55.38,55.17,55.33,90700.0,33.7861,33.8166,33.6884,33.7861,90700.0
2007-11-28 10:40:00,55.34,55.59,55.32,55.51,104100.0,33.7922,33.9448,33.78,33.896,104100.0
2007-11-28 10:50:00,55.5,55.69,55.5,55.57,64100.0,33.8899,34.0059,33.8899,33.9326,64100.0
2007-11-28 11:00:00,55.53,55.68,55.53,55.62,47100.0,33.9082,33.9998,33.9082,33.9631,47100.0
2007-11-28 11:10:00,55.63,55.77,55.62,55.73,57500.0,33.9692,34.0547,33.9631,34.0303,57500.0
2007-11-28 11:20:00,55.73,55.74,55.62,55.66,55000.0,34.0303,34.0364,33.9631,33.9876,55000.0
2007-11-28 11:30:00,55.67,55.76,55.65,55.74,66700.0,33.9937,34.0486,33.9815,34.0364,66700.0
2007-11-28 11:40:00,55.75,55.83,55.7,55.77,52100.0,34.0425,34.0914,34.012,34.0547,52100.0
2007-11-28 11:50:00,55.8,55.85,55.77,55.79,48800.0,34.0731,34.1036,34.0547,34.0669,48800.0
2007-11-28 12:00:00,55.83,55.94,55.78,55.8,70900.0,34.0914,34.1585,34.0608,34.0731,70900.0
2007-11-28 12:10:00,55.81,55.82,55.69,55.78,49900.0,34.0792,34.0853,34.0059,34.0608,49900.0
2007-11-28 12:20:00,55.8,55.87,55.7,55.72,66900.0,34.0731,34.1158,34.012,34.0242,66900.0
2007-11-28 12:30:00,55.71,55.74,55.64,55.74,44500.0,34.0181,34.0364,33.9754,34.0364,44500.0
2007-11-28 12:40:00,55.74,55.86,55.71,55.78,81700.0,34.0364,34.1097,34.0181,34.0608,81700.0
2007-11-28 12:50:00,55.79,55.8,55.67,55.7,51500.0,34.0669,34.0731,33.9937,34.012,51500.0
2007-11-28 13:00:00,55.71,55.92,55.71,55.89,60500.0,34.0181,34.1463,34.0181,34.128,60500.0
2007-11-28 13:10:00,55.9,56.07,55.88,56.05,57800.0,34.1341,34.2379,34.1219,34.2257,57800.0
2007-11-28 13:20:00,56.06,56.23,56.04,56.23,75100.0,34.2318,34.3356,34.2196,34.3356,75100.0
2007-11-28 13:30:00,56.23,56.27,56.09,56.11,84100.0,34.3356,34.36,34.2501,34.2623,84100.0
2007-11-28 13:40:00,56.11,56.15,55.98,56.02,50900.0,34.2623,34.2868,34.183,34.2074,50900.0
2007-11-28 13:50:00,56.03,56.36,56.01,56.23,87000.0,34.2135,34.415,34.2013,34.3356,87000.0
2007-11-28 14:00:00,56.23,56.39,56.22,56.39,77800.0,34.3356,34.4333,34.3295,34.4333,77800.0
2007-11-28 14:10:00,56.39,56.5,56.31,56.31,89000.0,34.4333,34.5005,34.3845,34.3845,89000.0
2007-11-28 14:20:00,56.32,56.53,56.31,56.49,79900.0,34.3906,34.5188,34.3845,34.4944,79900.0
2007-11-28 14:30:00,56.5,56.69,56.46,56.65,62400.0,34.5005,34.6165,34.4761,34.5921,62400.0
2007-11-28 14:40:00,56.64,56.66,56.41,56.53,89300.0,34.586,34.5982,34.4455,34.5188,89300.0
2007-11-28 14:50:00,56.52,56.52,56.36,56.46,97100.0,34.5127,34.5127,34.415,34.4761,97100.0
2007-11-28 15:00:00,56.45,56.61,56.38,56.59,106300.0,34.47,34.5677,34.4272,34.5554,106300.0
2007-11-28 15:10:00,56.58,56.79,56.58,56.76,110000.0,34.5493,34.6776,34.5493,34.6593,110000.0
2007-11-28 15:20:00,56.76,56.83,56.65,56.7,114500.0,34.6593,34.702,34.5921,34.6226,114500.0
2007-11-28 15:30:00,56.7,56.7,56.51,56.67,171700.0,34.6226,34.6226,34.5066,34.6043,171700.0
2007-11-28 15:40:00,56.68,56.68,56.14,56.14,320800.0,34.6104,34.6104,34.2807,34.2807,320800.0
2007-11-28 15:50:00,56.15,56.45,56.14,56.45,441800.0,34.2868,34.47,34.2807,34.47,441800.0
2007-11-29 09:30:00,56.76,56.76,56.08,56.58,85800.0,34.6593,34.6593,34.244,34.5493,85800.0
2007-11-29 09:40:00,56.59,56.67,56.2,56.28,95500.0,34.5554,34.6043,34.3173,34.3662,95500.0
2007-11-29 09:50:00,56.27,56.45,56.17,56.37,67400.0,34.36,34.47,34.299,34.4211,67400.0
2007-11-29 10:00:00,56.43,56.49,56.05,56.12,73200.0,34.4577,34.4944,34.2257,34.2685,73200.0
2007-11-29 10:10:00,56.12,56.3,56.07,56.22,58900.0,34.2685,34.3784,34.2379,34.3295,58900.0
2007-11-29 10:20:00,56.21,56.28,56.07,56.2,88400.0,34.3234,34.3662,34.2379,34.3173,88400.0
2007-11-29 10:30:00,56.19,56.23,56.03,56.11,65000.0,34.3112,34.3356,34.2135,34.2623,65000.0
2007-11-29 10:40:00,56.12,56.15,55.99,56.02,67800.0,34.2685,34.2868,34.1891,34.2074,67800.0
2007-11-29 10:50:00,56.05,56.15,55.93,56.14,53900.0,34.2257,34.2868,34.1524,34.2807,53900.0
2007-11-29 11:00:00,56.1,56.2,56.06,56.15,59700.0,34.2562,34.3173,34.2318,34.2868,59700.0
2007-11-29 11:10:00,56.16,56.42,56.13,56.39,64000.0,34.2929,34.4516,34.2746,34.4333,64000.0
2007-11-29 11:20:00,56.4,56.66,56.39,56.62,127700.0,34.4394,34.5982,34.4333,34.5738,127700.0
2007-11-29 11:30:00,56.64,56.78,56.6,56.75,87800.0,34.586,34.6715,34.5616,34.6532,87800.0
2007-11-29 11:40:00,56.74,56.96,56.72,56.94,68300.0,34.647,34.7814,34.6348,34.7692,68300.0
2007-11-29 11:50:00,56.95,56.95,56.82,56.83,46200.0,34.7753,34.7753,34.6959,34.702,46200.0
2007-11-29 12:00:00,56.84,57.06,56.8,57.03,84600.0,34.7081,34.8424,34.6837,34.8241,84600.0
2007-11-29 12:10:00,57.06,57.06,56.73,56.76,63900.0,34.8424,34.8424,34.6409,34.6593,63900.0
2007-11-29 12:20:00,56.75,56.75,56.65,56.74,41400.0,34.6532,34.6532,34.5921,34.647,41400.0
2007-11-29 12:30:00,56.74,56.9,56.72,56.84,25300.0,34.647,34.7447,34.6348,34.7081,25300.0
2007-11-29 12:40:00,56.84,56.85,56.57,56.59,30500.0,34.7081,34.7142,34.5432,34.5554,30500.0
2007-11-29 12:50:00,56.58,56.62,56.49,56.52,31400.0,34.5493,34.5738,34.4944,34.5127,31400.0
2007-11-29 13:00:00,56.54,56.59,56.4,56.52,30600.0,34.5249,34.5554,34.4394,34.5127,30600.0
2007-11-29 13:10:00,56.53,56.54,56.35,56.36,39600.0,34.5188,34.5249,34.4089,34.415,39600.0
2007-11-29 13:20:00,56.36,56.37,56.26,56.33,35700.0,34.415,34.4211,34.3539,34.3967,35700.0
2007-11-29 13:30:00,56.32,56.54,56.32,56.44,27300.0,34.3906,34.5249,34.3906,34.4639,27300.0
2007-11-29 13:40:00,56.41,56.42,56.14,56.24,60700.0,34.4455,34.4516,34.2807,34.3417,60700.0
2007-11-29 13:50:00,56.25,56.47,56.25,56.43,43100.0,34.3478,34.4822,34.3478,34.4577,43100.0
2007-11-29 14:00:00,56.44,56.56,56.37,56.47,51100.0,34.4639,34.5371,34.4211,34.4822,51100.0
2007-11-29 14:10:00,56.46,56.57,56.36,56.48,59400.0,34.4761,34.5432,34.415,34.4883,59400.0
2007-11-29 14:20:00,56.49,56.59,56.42,56.57,41300.0,34.4944,34.5554,34.4516,34.5432,41300.0
2007-11-29 14:30:00,56.58,56.59,56.36,56.5,57400.0,34.5493,34.5554,34.415,34.5005,57400.0
2007-11-29 14:40:00,56.5,56.64,56.39,56.41,81600.0,34.5005,34.586,34.4333,34.4455,81600.0
2007-11-29 14:50:00,56.41,56.51,56.34,56.46,63100.0,34.4455,34.5066,34.4028,34.4761,63100.0
2007-11-29 15:00:00,56.47,56.59,56.42,56.59,59400.0,34.4822,34.5554,34.4516,34.5554,59400.0
2007-11-29 15:10:00,56.6,56.61,56.35,56.43,55800.0,34.5616,34.5677,34.4089,34.4577,55800.0
2007-11-29 15:20:00,56.41,56.63,56.36,56.61,55500.0,34.4455,34.5799,34.415,34.5677,55500.0
2007-11-29 15:30:00,56.61,56.61,56.39,56.46,75900.0,34.5677,34.5677,34.4333,34.4761,75900.0
2007-11-29 15:40:00,56.46,56.61,56.39,56.46,101400.0,34.4761,34.5677,34.4333,34.4761,101400.0
2007-11-29 15:50:00,56.47,56.54,56.33,56.46,103400.0,34.4822,34.5249,34.3967,34.4761,103400.0
2007-11-30 09:30:00,57.28,58.03,57.05,57.89,275200.0,34.9768,35.4348,34.8363,35.3493,275200.0
2007-11-30 09:40:00,57.89,58.08,57.74,57.95,78900.0,35.3493,35.4653,35.2577,35.3859,78900.0
2007-11-30 09:50:00,57.95,57.95,57.45,57.65,61900.0,35.3859,35.3859,35.0806,35.2027,61900.0
2007-11-30 10:00:00,57.66,57.73,57.45,57.68,77300.0,35.2088,35.2516,35.0806,35.221,77300.0
2007-11-30 10:10:00,57.68,57.68,57.53,57.66,80600.0,35.221,35.221,35.1294,35.2088,80600.0
2007-11-30 10:20:00,57.66,57.71,57.4,57.51,83700.0,35.2088,35.2394,35.0501,35.1172,83700.0
2007-11-30 10:30:00,57.49,57.67,57.48,57.63,72900.0,35.105,35.2149,35.0989,35.1905,72900.0
2007-11-30 10:40:00,57.65,57.65,57.38,57.4,93200.0,35.2027,35.2027,35.0378,35.0501,93200.0
2007-11-30 10:50:00,57.41,57.59,57.32,57.53,71000.0,35.0562,35.1661,35.0012,35.1294,71000.0
2007-11-30 11:00:00,57.54,57.54,57.09,57.14,97800.0,35.1355,35.1355,34.8608,34.8913,97800.0
2007-11-30 11:10:00,57.15,57.2,57.09,57.17,98500.0,34.8974,34.9279,34.8608,34.9096,98500.0
2007-11-30 11:20:00,57.17,57.33,57.11,57.31,107100.0,34.9096,35.0073,34.873,34.9951,107100.0
2007-11-30 11:30:00,57.32,57.61,57.29,57.54,85000.0,35.0012,35.1783,34.9829,35.1355,85000.0
2007-11-30 11:40:00,57.54,57.74,57.54,57.71,36700.0,35.1355,35.2577,35.1355,35.2394,36700.0
2007-11-30 11:50:00,57.72,57.87,57.66,57.77,59400.0,35.2455,35.3371,35.2088,35.276,59400.0
2007-11-30 12:00:00,57.76,57.81,57.57,57.57,52400.0,35.2699,35.3004,35.1539,35.1539,52400.0
2007-11-30 12:10:00,57.57,57.62,57.39,57.42,63100.0,35.1539,35.1844,35.044,35.0623,63100.0
2007-11-30 12:20:00,57.43,57.47,57.25,57.45,54400.0,35.0684,35.0928,34.9585,35.0806,54400.0
2007-11-30 12:30:00,57.42,57.43,57.31,57.42,32000.0,35.0623,35.0684,34.9951,35.0623,32000.0
2007-11-30 12:40:00,57.4,57.47,57.32,57.42,36300.0,35.0501,35.0928,35.0012,35.0623,36300.0
2007-11-30 12:50:00,57.42,57.53,57.41,57.5,28200.0,35.0623,35.1294,35.0562,35.1111,28200.0
2007-11-30 13:00:00,57.51,57.54,57.38,57.42,46400.0,35.1172,35.1355,35.0378,35.0623,46400.0
2007-11-30 13:10:00,57.43,57.54,57.34,57.52,42700.0,35.0684,35.1355,35.0134,35.1233,42700.0
2007-11-30 13:20:00,57.53,57.72,57.53,57.71,31900.0,35.1294,35.2455,35.1294,35.2394,31900.0
2007-11-30 13:30:00,57.71,57.79,57.66,57.69,40100.0,35.2394,35.2882,35.2088,35.2271,40100.0
2007-11-30 13:40:00,57.68,57.73,57.61,57.65,27700.0,35.221,35.2516,35.1783,35.2027,27700.0
2007-11-30 13:50:00,57.66,57.72,57.59,57.68,33100.0,35.2088,35.2455,35.1661,35.221,33100.0
2007-11-30 14:00:00,57.67,57.67,57.3,57.35,74700.0,35.2149,35.2149,34.989,35.0195,74700.0
2007-11-30 14:10:00,57.32,57.4,57.27,57.35,71800.0,35.0012,35.0501,34.9707,35.0195,71800.0
2007-11-30 14:20:00,57.37,57.45,57.29,57.34,45900.0,35.0317,35.0806,34.9829,35.0134,45900.0
2007-11-30 14:30:00,57.34,57.46,57.24,57.39,90500.0,35.0134,35.0867,34.9524,35.044,90500.0
2007-11-30 14:40:00,57.38,57.38,57.13,57.13,66900.0,35.0378,35.0378,34.8852,34.8852,66900.0
2007-11-30 14:50:00,57.13,57.17,57.0,57.07,110000.0,34.8852,34.9096,34.8058,34.8486,110000.0
2007-11-30 15:00:00,57.06,57.07,56.88,56.97,102600.0,34.8424,34.8486,34.7325,34.7875,102600.0
2007-11-30 15:10:00,56.98,56.98,56.82,56.93,81400.0,34.7936,34.7936,34.6959,34.7631,81400.0
2007-11-30 15:20:00,56.93,57.09,56.93,56.95,99200.0,34.7631,34.8608,34.7631,34.7753,99200.0
2007-11-30 15:30:00,56.95,57.03,56.75,56.78,171600.0,34.7753,34.8241,34.6532,34.6715,171600.0
2007-11-30 15:40:00,56.79,57.04,56.77,56.82,194800.0,34.6776,34.8302,34.6654,34.6959,194800.0
2007-11-30 15:50:00,56.84,57.08,56.77,57.08,230700.0,34.7081,34.8547,34.6654,34.8547,230700.0
2007-12-03 09:30:00,57.5,57.5,56.81,57.02,100900.0,35.1111,35.1111,34.6898,34.818,100900.0
2007-12-03 09:40:00,57.08,57.08,56.72,56.82,38400.0,34.8547,34.8547,34.6348,34.6959,38400.0
2007-12-03 09:50:00,56.82,56.99,56.74,56.96,48300.0,34.6959,34.7997,34.647,34.7814,48300.0
2007-12-03 10:00:00,56.96,57.25,56.89,57.05,111900.0,34.7814,34.9585,34.7386,34.8363,111900.0
2007-12-03 10:10:00,57.03,57.26,57.03,57.26,54200.0,34.8241,34.9646,34.8241,34.9646,54200.0
2007-12-03 10:20:00,57.26,57.41,57.02,57.1,88000.0,34.9646,35.0562,34.818,34.8669,88000.0
2007-12-03 10:30:00,57.08,57.39,57.07,57.33,86500.0,34.8547,35.044,34.8486,35.0073,86500.0
2007-12-03 10:40:00,57.33,57.58,57.32,57.48,85000.0,35.0073,35.16,35.0012,35.0989,85000.0
2007-12-03 10:50:00,57.48,57.76,57.42,57.61,116200.0,35.0989,35.2699,35.0623,35.1783,116200.0
2007-12-03 11:00:00,57.61,57.75,57.58,57.64,60300.0,35.1783,35.2638,35.16,35.1966,60300.0
2007-12-03 11:10:00,57.64,57.98,57.58,57.96,174900.0,35.1966,35.4042,35.16,35.392,174900.0
2007-12-03 11:20:00,57.96,57.98,57.84,57.95,105600.0,35.392,35.4042,35.3187,35.3859,105600.0
2007-12-03 11:30:00,57.96,57.98,57.88,57.95,67000.0,35.392,35.4042,35.3432,35.3859,67000.0
2007-12-03 11:40:00,57.95,58.13,57.84,58.09,78700.0,35.3859,35.4958,35.3187,35.4714,78700.0
2007-12-03 11:50:00,58.09,58.1,57.8,57.8,58100.0,35.4714,35.4775,35.2943,35.2943,58100.0
2007-12-03 12:00:00,57.82,57.82,57.57,57.62,84200.0,35.3065,35.3065,35.1539,35.1844,84200.0
2007-12-03 12:10:00,57.62,57.73,57.61,57.7,69400.0,35.1844,35.2516,35.1783,35.2332,69400.0
2007-12-03 12:20:00,57.7,57.9,57.68,57.9,41900.0,35.2332,35.3554,35.221,35.3554,41900.0
2007-12-03 12:30:00,57.9,57.94,57.74,57.75,48700.0,35.3554,35.3798,35.2577,35.2638,48700.0
2007-12-03 12:40:00,57.76,57.85,57.72,57.73,25200.0,35.2699,35.3248,35.2455,35.2516,25200.0
2007-12-03 12:50:00,57.74,57.85,57.65,57.67,49500.0,35.2577,35.3248,35.2027,35.2149,49500.0
2007-12-03 13:00:00,57.67,57.74,57.56,57.73,97500.0,35.2149,35.2577,35.1478,35.2516,97500.0
2007-12-03 13:10:00,57.75,57.76,57.62,57.63,68600.0,35.2638,35.2699,35.1844,35.1905,68600.0
2007-12-03 13:20:00,57.64,57.71,57.61,57.68,74200.0,35.1966,35.2394,35.1783,35.221,74200.0
2007-12-03 13:30:00,57.68,57.68,57.51,57.61,185200.0,35.221,35.221,35.1172,35.1783,185200.0
2007-12-03 13:40:00,57.61,57.64,57.47,57.55,85400.0,35.1783,35.1966,35.0928,35.1417,85400.0
2007-12-03 13:50:00,57.55,57.56,57.37,57.47,107900.0,35.1417,35.1478,35.0317,35.0928,107900.0
2007-12-03 14:00:00,57.49,57.62,57.47,57.5,58700.0,35.105,35.1844,35.0928,35.1111,58700.0
2007-12-03 14:10:00,57.5,57.63,57.43,57.61,61700.0,35.1111,35.1905,35.0684,35.1783,61700.0
2007-12-03 14:20:00,57.62,57.65,57.56,57.58,46000.0,35.1844,35.2027,35.1478,35.16,46000.0
2007-12-03 14:30:00,57.58,57.67,57.48,57.57,74500.0,35.16,35.2149,35.0989,35.1539,74500.0
2007-12-03 14:40:00,57.57,57.69,57.55,57.66,69300.0,35.1539,35.2271,35.1417,35.2088,69300.0
2007-12-03 14:50:00,57.66,57.84,57.66,57.82,93200.0,35.2088,35.3187,35.2088,35.3065,93200.0
2007-12-03 15:00:00,57.82,57.82,57.53,57.55,90100.0,35.3065,35.3065,35.1294,35.1417,90100.0
2007-12-03 15:10:00,57.57,57.72,57.5,57.66,71400.0,35.1539,35.2455,35.1111,35.2088,71400.0
2007-12-03 15:20:00,57.66,57.83,57.52,57.76,105400.0,35.2088,35.3126,35.1233,35.2699,105400.0
2007-12-03 15:30:00,57.77,57.78,57.62,57.72,87500.0,35.276,35.2821,35.1844,35.2455,87500.0
2007-12-03 15:40:00,57.71,57.77,57.51,57.57,127900.0,35.2394,35.276,35.1172,35.1539,127900.0
2007-12-03 15:50:00,57.57,57.57,57.4,57.47,130800.0,35.1539,35.1539,35.0501,35.0928,130800.0
2007-12-04 09:30:00,56.97,58.35,56.58,58.12,333300.0,34.7875,35.6302,34.5493,35.4897,333300.0
2007-12-04 09:40:00,58.15,58.35,58.06,58.23,81400.0,35.508,35.6302,35.4531,35.5569,81400.0
2007-12-04 09:50:00,58.21,58.34,58.01,58.31,134000.0,35.5447,35.624,35.4225,35.6057,134000.0
2007-12-04 10:00:00,58.34,58.49,58.29,58.47,93700.0,35.624,35.7156,35.5935,35.7034,93700.0
2007-12-04 10:10:00,58.47,58.61,58.36,58.41,77500.0,35.7034,35.7889,35.6363,35.6668,77500.0
2007-12-04 10:20:00,58.41,58.41,58.16,58.34,77400.0,35.6668,35.6668,35.5141,35.624,77400.0
2007-12-04 10:30:00,58.36,58.44,58.33,58.39,54700.0,35.6363,35.6851,35.6179,35.6546,54700.0
2007-12-04 10:40:00,58.4,58.49,58.34,58.36,69600.0,35.6607,35.7156,35.624,35.6363,69600.0
2007-12-04 10:50:00,58.36,58.52,58.35,58.44,51700.0,35.6363,35.734,35.6302,35.6851,51700.0
2007-12-04 11:00:00,58.42,58.45,58.36,58.4,59100.0,35.6729,35.6912,35.6363,35.6607,59100.0
2007-12-04 11:10:00,58.41,58.42,58.36,58.4,68000.0,35.6668,35.6729,35.6363,35.6607,68000.0
2007-12-04 11:20:00,58.4,58.6,58.38,58.59,108500.0,35.6607,35.7828,35.6485,35.7767,108500.0
2007-12-04 11:30:00,58.6,58.67,58.58,58.6,87500.0,35.7828,35.8256,35.7706,35.7828,87500.0
2007-12-04 11:40:00,58.62,58.84,58.61,58.74,140200.0,35.795,35.9294,35.7889,35.8683,140200.0
2007-12-04 11:50:00,58.77,58.86,58.7,58.83,89200.0,35.8866,35.9416,35.8439,35.9233,89200.0
2007-12-04 12:00:00,58.83,59.04,58.83,59.0,106300.0,35.9233,36.0515,35.9233,36.0271,106300.0
2007-12-04 12:10:00,59.01,59.05,58.91,58.95,106900.0,36.0332,36.0576,35.9721,35.9965,106900.0
2007-12-04 12:20:00,58.95,58.96,58.84,58.9,113600.0,35.9965,36.0026,35.9294,35.966,113600.0
2007-12-04 12:30:00,58.91,58.96,58.66,58.66,107400.0,35.9721,36.0026,35.8194,35.8194,107400.0
2007-12-04 12:40:00,58.66,58.88,58.63,58.86,72300.0,35.8194,35.9538,35.8011,35.9416,72300.0
2007-12-04 12:50:00,58.86,58.87,58.57,58.59,46200.0,35.9416,35.9477,35.7645,35.7767,46200.0
2007-12-04 13:00:00,58.57,58.73,58.56,58.69,83100.0,35.7645,35.8622,35.7584,35.8378,83100.0
2007-12-04 13:10:00,58.68,58.73,58.55,58.58,35000.0,35.8317,35.8622,35.7523,35.7706,35000.0
2007-12-04 13:20:00,58.57,58.71,58.57,58.66,83700.0,35.7645,35.85,35.7645,35.8194,83700.0
2007-12-04 13:30:00,58.67,58.74,58.65,58.72,72200.0,35.8256,35.8683,35.8133,35.8561,72200.0
2007-12-04 13:40:00,58.71,58.85,58.71,58.85,84400.0,35.85,35.9355,35.85,35.9355,84400.0
2007-12-04 13:50:00,58.85,58.85,58.56,58.61,70000.0,35.9355,35.9355,35.7584,35.7889,70000.0
2007-12-04 14:00:00,58.61,58.61,58.44,58.51,101600.0,35.7889,35.7889,35.6851,35.7279,101600.0
2007-12-04 14:10:00,58.5,58.55,58.4,58.49,64900.0,35.7217,35.7523,35.6607,35.7156,64900.0
2007-12-04 14:20:00,58.48,58.49,58.33,58.38,53300.0,35.7095,35.7156,35.6179,35.6485,53300.0
2007-12-04 14:30:00,58.39,58.45,58.31,58.37,32400.0,35.6546,35.6912,35.6057,35.6424,32400.0
2007-12-04 14:40:00,58.37,58.4,58.28,58.35,48500.0,35.6424,35.6607,35.5874,35.6302,48500.0
2007-12-04 14:50:00,58.37,58.57,58.35,58.51,75500.0,35.6424,35.7645,35.6302,35.7279,75500.0
2007-12-04 15:00:00,58.5,58.6,58.48,58.58,100800.0,35.7217,35.7828,35.7095,35.7706,100800.0
2007-12-04 15:10:00,58.6,58.65,58.51,58.57,80000.0,35.7828,35.8133,35.7279,35.7645,80000.0
2007-12-04 15:20:00,58.6,58.66,58.35,58.39,119500.0,35.7828,35.8194,35.6302,35.6546,119500.0
2007-12-04 15:30:00,58.39,58.42,58.12,58.12,135300.0,35.6546,35.6729,35.4897,35.4897,135300.0
2007-12-04 15:40:00,58.12,58.12,57.92,58.04,167700.0,35.4897,35.4897,35.3676,35.4409,167700.0
2007-12-04 15:50:00,58.05,58.06,57.92,57.95,184200.0,35.447,35.4531,35.3676,35.3859,184200.0
2007-12-05 09:30:00,58.58,58.77,58.33,58.68,149100.0,35.7706,35.8866,35.6179,35.8317,149100.0
2007-12-05 09:40:00,58.7,58.8,58.27,58.27,88900.0,35.8439,35.9049,35.5813,35.5813,88900.0
2007-12-05 09:50:00,58.26,58.28,58.06,58.21,79000.0,35.5752,35.5874,35.4531,35.5447,79000.0
2007-12-05 10:00:00,58.21,58.22,57.89,58.02,143800.0,35.5447,35.5508,35.3493,35.4286,143800.0
2007-12-05 10:10:00,58.04,58.06,57.92,57.99,62500.0,35.4409,35.4531,35.3676,35.4103,62500.0
2007-12-05 10:20:00,57.98,57.99,57.86,57.88,94300.0,35.4042,35.4103,35.3309,35.3432,94300.0
2007-12-05 10:30:00,57.86,57.9,57.77,57.78,104900.0,35.3309,35.3554,35.276,35.2821,104900.0
2007-12-05 10:40:00,57.77,57.82,57.74,57.75,130400.0,35.276,35.3065,35.2577,35.2638,130400.0
2007-12-05 10:50:00,57.76,57.8,57.75,57.8,41600.0,35.2699,35.2943,35.2638,35.2943,41600.0
2007-12-05 11:00:00,57.8,57.83,57.75,57.81,82200.0,35.2943,35.3126,35.2638,35.3004,82200.0
2007-12-05 11:10:00,57.81,57.93,57.8,57.85,97000.0,35.3004,35.3737,35.2943,35.3248,97000.0
2007-12-05 11:20:00,57.86,57.88,57.81,57.88,48600.0,35.3309,35.3432,35.3004,35.3432,48600.0
2007-12-05 11:30:00,57.88,57.92,57.71,57.71,75600.0,35.3432,35.3676,35.2394,35.2394,75600.0
2007-12-05 11:40:00,57.72,57.85,57.69,57.83,53900.0,35.2455,35.3248,35.2271,35.3126,53900.0
2007-12-05 11:50:00,57.83,57.85,57.71,57.82,36600.0,35.3126,35.3248,35.2394,35.3065,36600.0
2007-12-05 12:00:00,57.81,57.85,57.69,57.79,77000.0,35.3004,35.3248,35.2271,35.2882,77000.0
2007-12-05 12:10:00,57.78,57.82,57.76,57.8,46700.0,35.2821,35.3065,35.2699,35.2943,46700.0
2007-12-05 12:20:00,57.79,57.82,57.67,57.77,66500.0,35.2882,35.3065,35.2149,35.276,66500.0
2007-12-05 12:30:00,57.76,57.81,57.72,57.72,40100.0,35.2699,35.3004,35.2455,35.2455,40100.0
2007-12-05 12:40:00,57.72,57.79,57.72,57.76,42800.0,35.2455,35.2882,35.2455,35.2699,42800.0
2007-12-05 12:50:00,57.77,57.79,57.57,57.6,65500.0,35.276,35.2882,35.1539,35.1722,65500.0
2007-12-05 13:00:00,57.59,57.65,57.53,57.54,47600.0,35.1661,35.2027,35.1294,35.1355,47600.0
2007-12-05 13:10:00,57.53,57.65,57.45,57.5,82800.0,35.1294,35.2027,35.0806,35.1111,82800.0
2007-12-05 13:20:00,57.5,57.55,57.46,57.53,51800.0,35.1111,35.1417,35.0867,35.1294,51800.0
2007-12-05 13:30:00,57.56,57.65,57.52,57.53,61500.0,35.1478,35.2027,35.1233,35.1294,61500.0
2007-12-05 13:40:00,57.54,57.62,57.51,57.58,66600.0,35.1355,35.1844,35.1172,35.16,66600.0
2007-12-05 13:50:00,57.59,57.69,57.57,57.61,55600.0,35.1661,35.2271,35.1539,35.1783,55600.0
2007-12-05 14:00:00,57.62,57.69,57.59,57.64,47200.0,35.1844,35.2271,35.1661,35.1966,47200.0
2007-12-05 14:10:00,57.65,57.68,57.54,57.54,54900.0,35.2027,35.221,35.1355,35.1355,54900.0
2007-12-05 14:20:00,57.54,57.57,57.29,57.37,85600.0,35.1355,35.1539,34.9829,35.0317,85600.0
2007-12-05 14:30:00,57.35,57.41,57.22,57.3,74800.0,35.0195,35.0562,34.9401,34.989,74800.0
2007-12-05 14:40:00,57.32,57.42,57.32,57.4,43500.0,35.0012,35.0623,35.0012,35.0501,43500.0
2007-12-05 14:50:00,57.4,57.4,57.13,57.23,76300.0,35.0501,35.0501,34.8852,34.9463,76300.0
2007-12-05 15:00:00,57.25,57.36,57.21,57.31,59600.0,34.9585,35.0256,34.934,34.9951,59600.0
2007-12-05 15:10:00,57.3,57.41,57.27,57.38,111300.0,34.989,35.0562,34.9707,35.0378,111300.0
2007-12-05 15:20:00,57.37,57.55,57.31,57.5,98300.0,35.0317,35.1417,34.9951,35.1111,98300.0
2007-12-05 15:30:00,57.5,57.5,57.4,57.47,141500.0,35.1111,35.1111,35.0501,35.0928,141500.0
2007-12-05 15:40:00,57.48,57.67,57.47,57.61,168200.0,35.0989,35.2149,35.0928,35.1783,168200.0
2007-12-05 15:50:00,57.61,57.64,57.46,57.64,209500.0,35.1783,35.1966,35.0867,35.1966,209500.0
2007-12-06 09:30:00,57.62,58.07,57.46,57.56,70000.0,35.1844,35.4592,35.0867,35.1478,70000.0
2007-12-06 09:40:00,57.56,57.77,57.53,57.73,61900.0,35.1478,35.276,35.1294,35.2516,61900.0
2007-12-06 09:50:00,57.72,57.76,57.57,57.59,57700.0,35.2455,35.2699,35.1539,35.1661,57700.0
2007-12-06 10:00:00,57.59,57.81,57.51,57.69,50800.0,35.1661,35.3004,35.1172,35.2271,50800.0
2007-12-06 10:10:00,57.67,57.78,57.61,57.62,48500.0,35.2149,35.2821,35.1783,35.1844,48500.0
2007-12-06 10:20:00,57.64,57.72,57.59,57.69,58500.0,35.1966,35.2455,35.1661,35.2271,58500.0
2007-12-06 10:30:00,57.67,57.69,57.6,57.65,51600.0,35.2149,35.2271,35.1722,35.2027,51600.0
2007-12-06 10:40:00,57.66,57.66,57.54,57.62,41100.0,35.2088,35.2088,35.1355,35.1844,41100.0
2007-12-06 10:50:00,57.62,57.67,57.54,57.58,44800.0,35.1844,35.2149,35.1355,35.16,44800.0
2007-12-06 11:00:00,57.58,57.62,57.48,57.62,39800.0,35.16,35.1844,35.0989,35.1844,39800.0
2007-12-06 11:10:00,57.61,57.68,57.58,57.62,68400.0,35.1783,35.221,35.16,35.1844,68400.0
2007-12-06 11:20:00,57.63,57.7,57.55,57.57,58600.0,35.1905,35.2332,35.1417,35.1539,58600.0
2007-12-06 11:30:00,57.57,57.64,57.56,57.61,45500.0,35.1539,35.1966,35.1478,35.1783,45500.0
2007-12-06 11:40:00,57.62,57.66,57.57,57.61,46500.0,35.1844,35.2088,35.1539,35.1783,46500.0
2007-12-06 11:50:00,57.61,57.64,57.58,57.61,47100.0,35.1783,35.1966,35.16,35.1783,47100.0
2007-12-06 12:00:00,57.6,57.64,57.56,57.58,50000.0,35.1722,35.1966,35.1478,35.16,50000.0
2007-12-06 12:10:00,57.59,57.59,57.5,57.55,63400.0,35.1661,35.1661,35.1111,35.1417,63400.0
2007-12-06 12:20:00,57.54,57.57,57.5,57.51,48700.0,35.1355,35.1539,35.1111,35.1172,48700.0
2007-12-06 12:30:00,57.52,57.62,57.51,57.61,22700.0,35.1233,35.1844,35.1172,35.1783,22700.0
2007-12-06 12:40:00,57.61,57.64,57.6,57.62,33900.0,35.1783,35.1966,35.1722,35.1844,33900.0
2007-12-06 12:50:00,57.62,57.67,57.59,57.66,36500.0,35.1844,35.2149,35.1661,35.2088,36500.0
2007-12-06 13:00:00,57.67,57.69,57.65,57.65,29800.0,35.2149,35.2271,35.2027,35.2027,29800.0
2007-12-06 13:10:00,57.66,57.69,57.64,57.66,31300.0,35.2088,35.2271,35.1966,35.2088,31300.0
2007-12-06 13:20:00,57.66,57.69,57.64,57.68,19600.0,35.2088,35.2271,35.1966,35.221,19600.0
2007-12-06 13:30:00,57.68,57.7,57.64,57.68,49200.0,35.221,35.2332,35.1966,35.221,49200.0
2007-12-06 13:40:00,57.68,57.7,57.6,57.63,65400.0,35.221,35.2332,35.1722,35.1905,65400.0
2007-12-06 13:50:00,57.63,57.69,57.63,57.69,38700.0,35.1905,35.2271,35.1905,35.2271,38700.0
2007-12-06 14:00:00,57.69,57.77,57.66,57.73,77400.0,35.2271,35.276,35.2088,35.2516,77400.0
2007-12-06 14:10:00,57.73,57.73,57.62,57.72,43000.0,35.2516,35.2516,35.1844,35.2455,43000.0
2007-12-06 14:20:00,57.75,57.75,57.65,57.67,51600.0,35.2638,35.2638,35.2027,35.2149,51600.0
2007-12-06 14:30:00,57.69,57.82,57.66,57.74,60000.0,35.2271,35.3065,35.2088,35.2577,60000.0
2007-12-06 14:40:00,57.75,57.93,57.74,57.91,55300.0,35.2638,35.3737,35.2577,35.3615,55300.0
2007-12-06 14:50:00,57.91,57.96,57.69,57.7,82400.0,35.3615,35.392,35.2271,35.2332,82400.0
2007-12-06 15:00:00,57.7,57.85,57.7,57.71,127700.0,35.2332,35.3248,35.2332,35.2394,127700.0
2007-12-06 15:10:00,57.7,57.73,57.59,57.67,127600.0,35.2332,35.2516,35.1661,35.2149,127600.0
2007-12-06 15:20:00,57.67,57.79,57.66,57.77,88100.0,35.2149,35.2882,35.2088,35.276,88100.0
2007-12-06 15:30:00,57.76,57.88,57.68,57.85,149700.0,35.2699,35.3432,35.221,35.3248,149700.0
2007-12-06 15:40:00,57.85,57.94,57.57,57.92,155300.0,35.3248,35.3798,35.1539,35.3676,155300.0
2007-12-06 15:50:00,57.9,58.09,57.89,58.06,235900.0,35.3554,35.4714,35.3493,35.4531,235900.0
2007-12-07 09:30:00,58.24,58.57,58.17,58.34,93100.0,35.563,35.7645,35.5202,35.624,93100.0
2007-12-07 09:40:00,58.3,58.44,58.18,58.28,36000.0,35.5996,35.6851,35.5263,35.5874,36000.0
2007-12-07 09:50:00,58.22,58.24,57.75,57.83,56900.0,35.5508,35.563,35.2638,35.3126,56900.0
2007-12-07 10:00:00,57.79,57.98,57.73,57.84,45000.0,35.2882,35.4042,35.2516,35.3187,45000.0
2007-12-07 10:10:00,57.86,57.95,57.77,57.89,45400.0,35.3309,35.3859,35.276,35.3493,45400.0
2007-12-07 10:20:00,57.87,57.88,57.76,57.82,37100.0,35.3371,35.3432,35.2699,35.3065,37100.0
2007-12-07 10:30:00,57.82,57.95,57.78,57.94,35300.0,35.3065,35.3859,35.2821,35.3798,35300.0
2007-12-07 10:40:00,57.95,58.02,57.95,57.97,34000.0,35.3859,35.4286,35.3859,35.3981,34000.0
2007-12-07 10:50:00,57.97,58.02,57.9,58.02,50400.0,35.3981,35.4286,35.3554,35.4286,50400.0
2007-12-07 11:00:00,58.02,58.21,58.02,58.18,91700.0,35.4286,35.5447,35.4286,35.5263,91700.0
2007-12-07 11:10:00,58.19,58.23,58.13,58.18,50600.0,35.5325,35.5569,35.4958,35.5263,50600.0
2007-12-07 11:20:00,58.18,58.39,58.17,58.37,41200.0,35.5263,35.6546,35.5202,35.6424,41200.0
2007-12-07 11:30:00,58.36,58.61,58.34,58.58,60200.0,35.6363,35.7889,35.624,35.7706,60200.0
2007-12-07 11:40:00,58.58,58.73,58.56,58.72,43300.0,35.7706,35.8622,35.7584,35.8561,43300.0
2007-12-07 11:50:00,58.73,58.73,58.63,58.67,49600.0,35.8622,35.8622,35.8011,35.8256,49600.0
2007-12-07 12:00:00,58.68,58.72,58.59,58.61,44500.0,35.8317,35.8561,35.7767,35.7889,44500.0
2007-12-07 12:10:00,58.61,58.72,58.59,58.65,43300.0,35.7889,35.8561,35.7767,35.8133,43300.0
2007-12-07 12:20:00,58.64,58.71,58.62,58.64,23400.0,35.8072,35.85,35.795,35.8072,23400.0
2007-12-07 12:30:00,58.65,58.68,58.64,58.64,25000.0,35.8133,35.8317,35.8072,35.8072,25000.0
2007-12-07 12:40:00,58.64,58.71,58.61,58.62,21900.0,35.8072,35.85,35.7889,35.795,21900.0
2007-12-07 12:50:00,58.63,58.68,58.58,58.67,23700.0,35.8011,35.8317,35.7706,35.8256,23700.0
2007-12-07 13:00:00,58.67,58.67,58.52,58.64,70400.0,35.8256,35.8256,35.734,35.8072,70400.0
2007-12-07 13:10:00,58.64,58.73,58.59,58.72,40400.0,35.8072,35.8622,35.7767,35.8561,40400.0
2007-12-07 13:20:00,58.72,58.74,58.5,58.52,71600.0,35.8561,35.8683,35.7217,35.734,71600.0
2007-12-07 13:30:00,58.55,58.61,58.46,58.48,55300.0,35.7523,35.7889,35.6973,35.7095,55300.0
2007-12-07 13:40:00,58.47,58.65,58.46,58.56,54700.0,35.7034,35.8133,35.6973,35.7584,54700.0
2007-12-07 13:50:00,58.56,58.56,58.35,58.43,39100.0,35.7584,35.7584,35.6302,35.679,39100.0
2007-12-07 14:00:00,58.43,58.49,58.33,58.36,57400.0,35.679,35.7156,35.6179,35.6363,57400.0
2007-12-07 14:10:00,58.36,58.39,58.24,58.3,37100.0,35.6363,35.6546,35.563,35.5996,37100.0
2007-12-07 14:20:00,58.31,58.45,58.28,58.42,65800.0,35.6057,35.6912,35.5874,35.6729,65800.0
2007-12-07 14:30:00,58.43,58.65,58.42,58.54,50700.0,35.679,35.8133,35.6729,35.7462,50700.0
2007-12-07 14:40:00,58.55,58.63,58.46,58.48,45200.0,35.7523,35.8011,35.6973,35.7095,45200.0
2007-12-07 14:50:00,58.48,58.58,58.42,58.58,28500.0,35.7095,35.7706,35.6729,35.7706,28500.0
2007-12-07 15:00:00,58.57,58.61,58.48,58.51,53500.0,35.7645,35.7889,35.7095,35.7279,53500.0
2007-12-07 15:10:00,58.5,58.6,58.38,58.41,62700.0,35.7217,35.7828,35.6485,35.6668,62700.0
2007-12-07 15:20:00,58.39,58.5,58.36,58.41,74200.0,35.6546,35.7217,35.6363,35.6668,74200.0
2007-12-07 15:30:00,58.4,58.44,58.26,58.42,60800.0,35.6607,35.6851,35.5752,35.6729,60800.0
2007-12-07 15:40:00,58.42,58.46,58.25,58.28,71300.0,35.6729,35.6973,35.5691,35.5874,71300.0
2007-12-07 15:50:00,58.29,58.35,58.15,58.34,120700.0,35.5935,35.6302,35.508,35.624,120700.0
2007-12-10 09:30:00,57.01,57.65,57.01,57.56,177100.0,34.8119,35.2027,34.8119,35.1478,177100.0
2007-12-10 09:40:00,57.55,57.7,57.5,57.66,99400.0,35.1417,35.2332,35.1111,35.2088,99400.0
2007-12-10 09:50:00,57.65,57.94,57.64,57.88,60700.0,35.2027,35.3798,35.1966,35.3432,60700.0
2007-12-10 10:00:00,57.88,58.11,57.87,58.08,62800.0,35.3432,35.4836,35.3371,35.4653,62800.0
2007-12-10 10:10:00,58.08,58.27,58.08,58.16,76400.0,35.4653,35.5813,35.4653,35.5141,76400.0
2007-12-10 10:20:00,58.14,58.45,58.14,58.42,73500.0,35.5019,35.6912,35.5019,35.6729,73500.0
2007-12-10 10:30:00,58.42,58.52,58.37,58.43,74200.0,35.6729,35.734,35.6424,35.679,74200.0
2007-12-10 10:40:00,58.44,58.52,58.42,58.47,80700.0,35.6851,35.734,35.6729,35.7034,80700.0
2007-12-10 10:50:00,58.47,58.54,58.46,58.51,84700.0,35.7034,35.7462,35.6973,35.7279,84700.0
2007-12-10 11:00:00,58.53,58.53,58.29,58.37,91600.0,35.7401,35.7401,35.5935,35.6424,91600.0
2007-12-10 11:10:00,58.36,58.52,58.36,58.46,47700.0,35.6363,35.734,35.6363,35.6973,47700.0
2007-12-10 11:20:00,58.47,58.56,58.45,58.51,37100.0,35.7034,35.7584,35.6912,35.7279,37100.0
2007-12-10 11:30:00,58.51,58.67,58.51,58.65,39700.0,35.7279,35.8256,35.7279,35.8133,39700.0
2007-12-10 11:40:00,58.63,58.74,58.62,58.73,43700.0,35.8011,35.8683,35.795,35.8622,43700.0
2007-12-10 11:50:00,58.73,58.76,58.64,58.66,89800.0,35.8622,35.8805,35.8072,35.8194,89800.0
2007-12-10 12:00:00,58.66,58.68,58.56,58.62,32200.0,35.8194,35.8317,35.7584,35.795,32200.0
2007-12-10 12:10:00,58.63,58.71,58.58,58.71,41800.0,35.8011,35.85,35.7706,35.85,41800.0
2007-12-10 12:20:00,58.72,58.87,58.72,58.8,69300.0,35.8561,35.9477,35.8561,35.9049,69300.0
2007-12-10 12:30:00,58.79,58.85,58.71,58.74,36900.0,35.8988,35.9355,35.85,35.8683,36900.0
2007-12-10 12:40:00,58.75,58.79,58.69,58.7,58600.0,35.8744,35.8988,35.8378,35.8439,58600.0
2007-12-10 12:50:00,58.7,58.75,58.65,58.66,45600.0,35.8439,35.8744,35.8133,35.8194,45600.0
2007-12-10 13:00:00,58.66,58.7,58.62,58.65,39900.0,35.8194,35.8439,35.795,35.8133,39900.0
2007-12-10 13:10:00,58.63,58.65,58.6,58.62,123300.0,35.8011,35.8133,35.7828,35.795,123300.0
2007-12-10 13:20:00,58.63,58.73,58.57,58.66,96800.0,35.8011,35.8622,35.7645,35.8194,96800.0
2007-12-10 13:30:00,58.65,58.65,58.54,58.6,28400.0,35.8133,35.8133,35.7462,35.7828,28400.0
2007-12-10 13:40:00,58.6,58.61,58.49,58.54,38400.0,35.7828,35.7889,35.7156,35.7462,38400.0
2007-12-10 13:50:00,58.53,58.53,58.25,58.27,77600.0,35.7401,35.7401,35.5691,35.5813,77600.0
2007-12-10 14:00:00,58.26,58.32,58.19,58.24,65700.0,35.5752,35.6118,35.5325,35.563,65700.0
2007-12-10 14:10:00,58.25,58.26,58.13,58.19,46200.0,35.5691,35.5752,35.4958,35.5325,46200.0
2007-12-10 14:20:00,58.19,58.28,58.17,58.28,37700.0,35.5325,35.5874,35.5202,35.5874,37700.0
2007-12-10 14:30:00,58.27,58.32,58.24,58.25,106800.0,35.5813,35.6118,35.563,35.5691,106800.0
2007-12-10 14:40:00,58.26,58.34,58.25,58.26,80300.0,35.5752,35.624,35.5691,35.5752,80300.0
2007-12-10 14:50:00,58.27,58.27,58.14,58.19,119900.0,35.5813,35.5813,35.5019,35.5325,119900.0
2007-12-10 15:00:00,58.19,58.28,58.14,58.22,90400.0,35.5325,35.5874,35.5019,35.5508,90400.0
2007-12-10 15:10:00,58.22,58.29,58.17,58.17,56100.0,35.5508,35.5935,35.5202,35.5202,56100.0
2007-12-10 15:20:00,58.17,58.26,58.16,58.2,65500.0,35.5202,35.5752,35.5141,35.5386,65500.0
2007-12-10 15:30:00,58.19,58.29,58.09,58.18,110600.0,35.5325,35.5935,35.4714,35.5263,110600.0
2007-12-10 15:40:00,58.18,58.24,58.13,58.21,230800.0,35.5263,35.563,35.4958,35.5447,230800.0
2007-12-10 15:50:00,58.2,58.3,58.17,58.29,209000.0,35.5386,35.5996,35.5202,35.5935,209000.0
2007-12-11 09:30:00,58.26,58.5,58.16,58.33,86800.0,35.5752,35.7217,35.5141,35.6179,86800.0
2007-12-11 09:40:00,58.34,58.4,58.07,58.1,63800.0,35.624,35.6607,35.4592,35.4775,63800.0
2007-12-11 09:50:00,58.11,58.26,58.11,58.16,29600.0,35.4836,35.5752,35.4836,35.5141,29600.0
2007-12-11 10:00:00,58.16,58.18,58.05,58.07,59900.0,35.5141,35.5263,35.447,35.4592,59900.0
2007-12-11 10:10:00,58.07,58.07,57.77,57.85,61500.0,35.4592,35.4592,35.276,35.3248,61500.0
2007-12-11 10:20:00,57.85,57.9,57.8,57.81,68300.0,35.3248,35.3554,35.2943,35.3004,68300.0
2007-12-11 10:30:00,57.81,57.87,57.57,57.87,89100.0,35.3004,35.3371,35.1539,35.3371,89100.0
2007-12-11 10:40:00,57.86,57.99,57.82,57.89,67000.0,35.3309,35.4103,35.3065,35.3493,67000.0
2007-12-11 10:50:00,57.89,57.9,57.65,57.7,53100.0,35.3493,35.3554,35.2027,35.2332,53100.0
2007-12-11 11:00:00,57.67,57.79,57.59,57.79,115300.0,35.2149,35.2882,35.1661,35.2882,115300.0
2007-12-11 11:10:00,57.8,57.91,57.8,57.87,61800.0,35.2943,35.3615,35.2943,35.3371,61800.0
2007-12-11 11:20:00,57.87,58.0,57.86,57.98,44100.0,35.3371,35.4164,35.3309,35.4042,44100.0
2007-12-11 11:30:00,58.0,58.05,57.97,58.04,74700.0,35.4164,35.447,35.3981,35.4409,74700.0
2007-12-11 11:40:00,58.03,58.07,57.8,57.86,52900.0,35.4348,35.4592,35.2943,35.3309,52900.0
2007-12-11 11:50:00,57.87,58.08,57.86,58.08,48800.0,35.3371,35.4653,35.3309,35.4653,48800.0
2007-12-11 12:00:00,58.07,58.12,58.05,58.1,66200.0,35.4592,35.4897,35.447,35.4775,66200.0
2007-12-11 12:10:00,58.1,58.1,57.96,57.98,24800.0,35.4775,35.4775,35.392,35.4042,24800.0
2007-12-11 12:20:00,57.99,58.1,57.97,58.09,22500.0,35.4103,35.4775,35.3981,35.4714,22500.0
2007-12-11 12:30:00,58.1,58.11,58.02,58.11,37700.0,35.4775,35.4836,35.4286,35.4836,37700.0
2007-12-11 12:40:00,58.09,58.13,58.04,58.05,30800.0,35.4714,35.4958,35.4409,35.447,30800.0
2007-12-11 12:50:00,58.06,58.11,58.01,58.03,50200.0,35.4531,35.4836,35.4225,35.4348,50200.0
2007-12-11 13:00:00,58.02,58.09,57.98,58.0,27700.0,35.4286,35.4714,35.4042,35.4164,27700.0
2007-12-11 13:10:00,58.01,58.1,57.98,58.1,35200.0,35.4225,35.4775,35.4042,35.4775,35200.0
2007-12-11 13:20:00,58.1,58.17,58.08,58.16,35800.0,35.4775,35.5202,35.4653,35.5141,35800.0
2007-12-11 13:30:00,58.16,58.17,58.03,58.04,28000.0,35.5141,35.5202,35.4348,35.4409,28000.0
2007-12-11 13:40:00,58.06,58.2,58.03,58.19,28500.0,35.4531,35.5386,35.4348,35.5325,28500.0
2007-12-11 13:50:00,58.19,58.2,58.08,58.17,37500.0,35.5325,35.5386,35.4653,35.5202,37500.0
2007-12-11 14:00:00,58.17,58.22,58.13,58.15,25500.0,35.5202,35.5508,35.4958,35.508,25500.0
2007-12-11 14:10:00,58.17,58.33,57.5,57.6,142000.0,35.5202,35.6179,35.1111,35.1722,142000.0
2007-12-11 14:20:00,57.61,57.65,57.04,57.11,127000.0,35.1783,35.2027,34.8302,34.873,127000.0
2007-12-11 14:30:00,57.13,57.19,56.93,57.04,149300.0,34.8852,34.9218,34.7631,34.8302,149300.0
2007-12-11 14:40:00,57.04,57.1,56.85,56.97,142500.0,34.8302,34.8669,34.7142,34.7875,142500.0
2007-12-11 14:50:00,56.99,57.18,56.95,57.07,115500.0,34.7997,34.9157,34.7753,34.8486,115500.0
2007-12-11 15:00:00,57.06,57.06,56.68,56.92,138400.0,34.8424,34.8424,34.6104,34.757,138400.0
2007-12-11 15:10:00,56.92,56.93,56.48,56.48,161700.0,34.757,34.7631,34.4883,34.4883,161700.0
2007-12-11 15:20:00,56.5,56.61,56.42,56.56,110700.0,34.5005,34.5677,34.4516,34.5371,110700.0
2007-12-11 15:30:00,56.56,56.66,56.49,56.52,172500.0,34.5371,34.5982,34.4944,34.5127,172500.0
2007-12-11 15:40:00,56.51,56.6,56.21,56.25,218000.0,34.5066,34.5616,34.3234,34.3478,218000.0
2007-12-11 15:50:00,56.25,56.39,56.19,56.2,283800.0,34.3478,34.4333,34.3112,34.3173,283800.0
2007-12-12 09:30:00,58.1,58.1,57.25,57.66,166600.0,35.4775,35.4775,34.9585,35.2088,166600.0
2007-12-12 09:40:00,57.71,57.96,57.56,57.68,110600.0,35.2394,35.392,35.1478,35.221,110600.0
2007-12-12 09:50:00,57.69,57.82,57.59,57.66,81000.0,35.2271,35.3065,35.1661,35.2088,81000.0
2007-12-12 10:00:00,57.64,57.74,57.43,57.52,88700.0,35.1966,35.2577,35.0684,35.1233,88700.0
2007-12-12 10:10:00,57.5,57.6,57.43,57.43,87500.0,35.1111,35.1722,35.0684,35.0684,87500.0
2007-12-12 10:20:00,57.43,57.61,57.41,57.61,62300.0,35.0684,35.1783,35.0562,35.1783,62300.0
2007-12-12 10:30:00,57.62,57.72,57.48,57.53,71800.0,35.1844,35.2455,35.0989,35.1294,71800.0
2007-12-12 10:40:00,57.54,57.64,57.15,57.16,189400.0,35.1355,35.1966,34.8974,34.9035,189400.0
2007-12-12 10:50:00,57.16,57.3,57.13,57.13,71500.0,34.9035,34.989,34.8852,34.8852,71500.0
2007-12-12 11:00:00,57.11,57.35,57.07,57.09,96000.0,34.873,35.0195,34.8486,34.8608,96000.0
2007-12-12 11:10:00,57.08,57.37,57.08,57.3,75500.0,34.8547,35.0317,34.8547,34.989,75500.0
2007-12-12 11:20:00,57.31,57.33,57.15,57.17,50000.0,34.9951,35.0073,34.8974,34.9096,50000.0
2007-12-12 11:30:00,57.18,57.28,57.15,57.22,72700.0,34.9157,34.9768,34.8974,34.9401,72700.0
2007-12-12 11:40:00,57.22,57.22,56.99,57.0,98500.0,34.9401,34.9401,34.7997,34.8058,98500.0
2007-12-12 11:50:00,57.02,57.02,56.82,56.87,108500.0,34.818,34.818,34.6959,34.7264,108500.0
2007-12-12 12:00:00,56.86,56.97,56.85,56.92,40800.0,34.7203,34.7875,34.7142,34.757,40800.0
2007-12-12 12:10:00,56.93,56.95,56.81,56.83,71900.0,34.7631,34.7753,34.6898,34.702,71900.0
2007-12-12 12:20:00,56.84,56.91,56.78,56.79,90400.0,34.7081,34.7509,34.6715,34.6776,90400.0
2007-12-12 12:30:00,56.78,56.79,56.36,56.43,156200.0,34.6715,34.6776,34.415,34.4577,156200.0
2007-12-12 12:40:00,56.44,56.44,56.08,56.16,83900.0,34.4639,34.4639,34.244,34.2929,83900.0
2007-12-12 12:50:00,56.16,56.33,56.13,56.33,77000.0,34.2929,34.3967,34.2746,34.3967,77000.0
2007-12-12 13:00:00,56.33,56.47,56.24,56.46,74000.0,34.3967,34.4822,34.3417,34.4761,74000.0
2007-12-12 13:10:00,56.46,56.57,56.45,56.57,60000.0,34.4761,34.5432,34.47,34.5432,60000.0
2007-12-12 13:20:00,56.57,56.71,56.49,56.5,84000.0,34.5432,34.6287,34.4944,34.5005,84000.0
2007-12-12 13:30:00,56.5,56.57,56.38,56.47,121200.0,34.5005,34.5432,34.4272,34.4822,121200.0
2007-12-12 13:40:00,56.47,56.5,56.41,56.47,84700.0,34.4822,34.5005,34.4455,34.4822,84700.0
2007-12-12 13:50:00,56.48,56.5,56.46,56.47,104900.0,34.4883,34.5005,34.4761,34.4822,104900.0
2007-12-12 14:00:00,56.47,56.63,56.35,56.6,90500.0,34.4822,34.5799,34.4089,34.5616,90500.0
2007-12-12 14:10:00,56.6,56.69,56.54,56.64,62800.0,34.5616,34.6165,34.5249,34.586,62800.0
2007-12-12 14:20:00,56.64,56.64,56.32,56.33,144800.0,34.586,34.586,34.3906,34.3967,144800.0
2007-12-12 14:30:00,56.33,56.36,56.26,56.31,81400.0,34.3967,34.415,34.3539,34.3845,81400.0
2007-12-12 14:40:00,56.31,56.39,56.28,56.36,86900.0,34.3845,34.4333,34.3662,34.415,86900.0
2007-12-12 14:50:00,56.37,56.49,56.25,56.26,112800.0,34.4211,34.4944,34.3478,34.3539,112800.0
2007-12-12 15:00:00,56.26,56.27,55.82,55.94,174100.0,34.3539,34.36,34.0853,34.1585,174100.0
2007-12-12 15:10:00,55.94,55.94,55.51,55.72,188800.0,34.1585,34.1585,33.896,34.0242,188800.0
2007-12-12 15:20:00,55.72,55.83,55.59,55.83,155900.0,34.0242,34.0914,33.9448,34.0914,155900.0
2007-12-12 15:30:00,55.83,55.89,55.55,55.69,193200.0,34.0914,34.128,33.9204,34.0059,193200.0
2007-12-12 15:40:00,55.69,56.13,55.66,56.08,302900.0,34.0059,34.2746,33.9876,34.244,302900.0
2007-12-12 15:50:00,56.08,56.25,56.07,56.25,358900.0,34.244,34.3478,34.2379,34.3478,358900.0
2007-12-13 09:30:00,55.93,56.58,55.36,56.58,115200.0,34.1524,34.5493,33.8044,34.5493,115200.0
2007-12-13 09:40:00,56.56,56.65,56.32,56.36,144900.0,34.5371,34.5921,34.3906,34.415,144900.0
2007-12-13 09:50:00,56.36,56.5,56.2,56.44,167000.0,34.415,34.5005,34.3173,34.4639,167000.0
2007-12-13 10:00:00,56.43,56.63,56.2,56.54,88300.0,34.4577,34.5799,34.3173,34.5249,88300.0
2007-12-13 10:10:00,56.58,56.77,56.55,56.7,81100.0,34.5493,34.6654,34.531,34.6226,81100.0
2007-12-13 10:20:00,56.71,56.92,56.7,56.87,122900.0,34.6287,34.757,34.6226,34.7264,122900.0
2007-12-13 10:30:00,56.88,56.98,56.65,56.75,79700.0,34.7325,34.7936,34.5921,34.6532,79700.0
2007-12-13 10:40:00,56.74,56.84,56.58,56.72,92900.0,34.647,34.7081,34.5493,34.6348,92900.0
2007-12-13 10:50:00,56.73,56.78,56.44,56.53,70800.0,34.6409,34.6715,34.4639,34.5188,70800.0
2007-12-13 11:00:00,56.5,56.54,56.27,56.32,96400.0,34.5005,34.5249,34.36,34.3906,96400.0
2007-12-13 11:10:00,56.34,56.35,56.13,56.17,151800.0,34.4028,34.4089,34.2746,34.299,151800.0
2007-12-13 11:20:00,56.17,56.26,56.09,56.18,91500.0,34.299,34.3539,34.2501,34.3051,91500.0
2007-12-13 11:30:00,56.18,56.49,56.07,56.42,73500.0,34.3051,34.4944,34.2379,34.4516,73500.0
2007-12-13 11:40:00,56.42,56.56,56.39,56.53,66800.0,34.4516,34.5371,34.4333,34.5188,66800.0
2007-12-13 11:50:00,56.52,56.66,56.46,56.62,39000.0,34.5127,34.5982,34.4761,34.5738,39000.0
2007-12-13 12:00:00,56.62,56.72,56.46,56.72,32900.0,34.5738,34.6348,34.4761,34.6348,32900.0
2007-12-13 12:10:00,56.72,56.81,56.68,56.72,30700.0,34.6348,34.6898,34.6104,34.6348,30700.0
2007-12-13 12:20:00,56.72,56.79,56.57,56.61,62300.0,34.6348,34.6776,34.5432,34.5677,62300.0
2007-12-13 12:30:00,56.61,56.8,56.6,56.77,35500.0,34.5677,34.6837,34.5616,34.6654,35500.0
2007-12-13 12:40:00,56.78,56.78,56.53,56.56,48200.0,34.6715,34.6715,34.5188,34.5371,48200.0
2007-12-13 12:50:00,56.54,56.67,56.52,56.55,33500.0,34.5249,34.6043,34.5127,34.531,33500.0
2007-12-13 13:00:00,56.57,56.6,56.45,56.53,56500.0,34.5432,34.5616,34.47,34.5188,56500.0
2007-12-13 13:10:00,56.54,56.56,56.37,56.42,37700.0,34.5249,34.5371,34.4211,34.4516,37700.0
2007-12-13 13:20:00,56.41,56.54,56.36,56.52,35200.0,34.4455,34.5249,34.415,34.5127,35200.0
2007-12-13 13:30:00,56.53,56.55,56.39,56.4,31500.0,34.5188,34.531,34.4333,34.4394,31500.0
2007-12-13 13:40:00,56.4,56.5,56.35,56.48,41900.0,34.4394,34.5005,34.4089,34.4883,41900.0
2007-12-13 13:50:00,56.48,56.69,56.47,56.66,33700.0,34.4883,34.6165,34.4822,34.5982,33700.0
2007-12-13 14:00:00,56.66,56.86,56.6,56.74,66900.0,34.5982,34.7203,34.5616,34.647,66900.0
2007-12-13 14:10:00,56.74,57.0,56.71,56.98,47900.0,34.647,34.8058,34.6287,34.7936,47900.0
2007-12-13 14:20:00,56.99,57.06,56.84,56.89,82600.0,34.7997,34.8424,34.7081,34.7386,82600.0
2007-12-13 14:30:00,56.9,56.93,56.76,56.78,53100.0,34.7447,34.7631,34.6593,34.6715,53100.0
2007-12-13 14:40:00,56.78,56.9,56.74,56.88,51000.0,34.6715,34.7447,34.647,34.7325,51000.0
2007-12-13 14:50:00,56.87,57.01,56.83,56.92,68700.0,34.7264,34.8119,34.702,34.757,68700.0
2007-12-13 15:00:00,56.92,57.03,56.85,56.87,66800.0,34.757,34.8241,34.7142,34.7264,66800.0
2007-12-13 15:10:00,56.87,56.9,56.72,56.88,62400.0,34.7264,34.7447,34.6348,34.7325,62400.0
2007-12-13 15:20:00,56.87,57.03,56.81,57.0,141000.0,34.7264,34.8241,34.6898,34.8058,141000.0
2007-12-13 15:30:00,57.01,57.03,56.86,56.92,166100.0,34.8119,34.8241,34.7203,34.757,166100.0
2007-12-13 15:40:00,56.92,57.04,56.91,56.98,222000.0,34.757,34.8302,34.7509,34.7936,222000.0
2007-12-13 15:50:00,56.98,57.05,56.91,57.01,251200.0,34.7936,34.8363,34.7509,34.8119,251200.0
2007-12-14 09:30:00,57.08,57.08,56.33,56.7,84200.0,34.8547,34.8547,34.3967,34.6226,84200.0
2007-12-14 09:40:00,56.66,56.95,56.65,56.87,61000.0,34.5982,34.7753,34.5921,34.7264,61000.0
2007-12-14 09:50:00,56.88,56.95,56.63,56.64,83600.0,34.7325,34.7753,34.5799,34.586,83600.0
2007-12-14 10:00:00,56.64,56.75,56.49,56.58,74000.0,34.586,34.6532,34.4944,34.5493,74000.0
2007-12-14 10:10:00,56.57,56.89,56.57,56.85,143000.0,34.5432,34.7386,34.5432,34.7142,143000.0
2007-12-14 10:20:00,56.84,56.88,56.69,56.85,87400.0,34.7081,34.7325,34.6165,34.7142,87400.0
2007-12-14 10:30:00,56.83,56.98,56.79,56.97,69200.0,34.702,34.7936,34.6776,34.7875,69200.0
2007-12-14 10:40:00,56.98,57.04,56.81,57.03,142000.0,34.7936,34.8302,34.6898,34.8241,142000.0
2007-12-14 10:50:00,57.02,57.12,57.0,57.09,67900.0,34.818,34.8791,34.8058,34.8608,67900.0
2007-12-14 11:00:00,57.1,57.13,56.66,56.68,53400.0,34.8669,34.8852,34.5982,34.6104,53400.0
2007-12-14 11:10:00,56.66,56.68,56.52,56.54,52200.0,34.5982,34.6104,34.5127,34.5249,52200.0
2007-12-14 11:20:00,56.54,56.76,56.5,56.66,42100.0,34.5249,34.6593,34.5005,34.5982,42100.0
2007-12-14 11:30:00,56.67,56.79,56.63,56.71,62900.0,34.6043,34.6776,34.5799,34.6287,62900.0
2007-12-14 11:40:00,56.71,56.72,56.55,56.6,46100.0,34.6287,34.6348,34.531,34.5616,46100.0
2007-12-14 11:50:00,56.57,56.6,56.5,56.58,45700.0,34.5432,34.5616,34.5005,34.5493,45700.0
2007-12-14 12:00:00,56.57,56.75,56.49,56.71,79900.0,34.5432,34.6532,34.4944,34.6287,79900.0
2007-12-14 12:10:00,56.71,56.75,56.7,56.71,68600.0,34.6287,34.6532,34.6226,34.6287,68600.0
2007-12-14 12:20:00,56.71,56.84,56.71,56.75,66700.0,34.6287,34.7081,34.6287,34.6532,66700.0
2007-12-14 12:30:00,56.75,56.82,56.71,56.76,56100.0,34.6532,34.6959,34.6287,34.6593,56100.0
2007-12-14 12:40:00,56.77,56.91,56.74,56.87,44400.0,34.6654,34.7509,34.647,34.7264,44400.0
2007-12-14 12:50:00,56.87,57.0,56.86,56.95,42100.0,34.7264,34.8058,34.7203,34.7753,42100.0
2007-12-14 13:00:00,56.96,56.98,56.87,56.96,24900.0,34.7814,34.7936,34.7264,34.7814,24900.0
2007-12-14 13:10:00,56.96,56.96,56.88,56.89,26000.0,34.7814,34.7814,34.7325,34.7386,26000.0
2007-12-14 13:20:00,56.88,56.99,56.82,56.97,45600.0,34.7325,34.7997,34.6959,34.7875,45600.0
2007-12-14 13:30:00,56.96,56.98,56.9,56.93,30700.0,34.7814,34.7936,34.7447,34.7631,30700.0
2007-12-14 13:40:00,56.92,56.92,56.73,56.85,33800.0,34.757,34.757,34.6409,34.7142,33800.0
2007-12-14 13:50:00,56.84,56.89,56.78,56.86,33700.0,34.7081,34.7386,34.6715,34.7203,33700.0
2007-12-14 14:00:00,56.85,56.86,56.65,56.73,43600.0,34.7142,34.7203,34.5921,34.6409,43600.0
2007-12-14 14:10:00,56.73,56.85,56.73,56.78,35000.0,34.6409,34.7142,34.6409,34.6715,35000.0
2007-12-14 14:20:00,56.78,56.9,56.78,56.79,39400.0,34.6715,34.7447,34.6715,34.6776,39400.0
2007-12-14 14:30:00,56.79,56.85,56.75,56.83,42200.0,34.6776,34.7142,34.6532,34.702,42200.0
2007-12-14 14:40:00,56.82,56.92,56.72,56.72,52900.0,34.6959,34.757,34.6348,34.6348,52900.0
2007-12-14 14:50:00,56.73,56.75,56.55,56.57,70000.0,34.6409,34.6532,34.531,34.5432,70000.0
2007-12-14 15:00:00,56.54,56.58,56.4,56.55,83900.0,34.5249,34.5493,34.4394,34.531,83900.0
2007-12-14 15:10:00,56.54,56.59,56.4,56.4,50600.0,34.5249,34.5554,34.4394,34.4394,50600.0
2007-12-14 15:20:00,56.39,56.52,56.36,56.5,104000.0,34.4333,34.5127,34.415,34.5005,104000.0
2007-12-14 15:30:00,56.5,56.66,56.45,56.46,133200.0,34.5005,34.5982,34.47,34.4761,133200.0
2007-12-14 15:40:00,56.46,56.46,56.28,56.3,198100.0,34.4761,34.4761,34.3662,34.3784,198100.0
2007-12-14 15:50:00,56.3,56.42,56.19,56.24,217600.0,34.3784,34.4516,34.3112,34.3417,217600.0
2007-12-17 09:30:00,56.0,56.21,55.76,55.87,86600.0,34.1952,34.3234,34.0486,34.1158,86600.0
2007-12-17 09:40:00,55.92,56.0,55.76,55.88,94400.0,34.1463,34.1952,34.0486,34.1219,94400.0
2007-12-17 09:50:00,55.88,55.96,55.65,55.65,55500.0,34.1219,34.1708,33.9815,33.9815,55500.0
2007-12-17 10:00:00,55.68,55.8,55.53,55.56,70700.0,33.9998,34.0731,33.9082,33.9265,70700.0
2007-12-17 10:10:00,55.55,55.77,55.51,55.77,73800.0,33.9204,34.0547,33.896,34.0547,73800.0
2007-12-17 10:20:00,55.77,55.95,55.72,55.76,37700.0,34.0547,34.1646,34.0242,34.0486,37700.0
2007-12-17 10:30:00,55.78,55.96,55.54,55.92,51600.0,34.0608,34.1708,33.9143,34.1463,51600.0
2007-12-17 10:40:00,55.93,56.02,55.86,55.94,43500.0,34.1524,34.2074,34.1097,34.1585,43500.0
2007-12-17 10:50:00,55.94,55.95,55.78,55.82,48700.0,34.1585,34.1646,34.0608,34.0853,48700.0
2007-12-17 11:00:00,55.82,55.93,55.79,55.84,36200.0,34.0853,34.1524,34.0669,34.0975,36200.0
2007-12-17 11:10:00,55.83,55.96,55.79,55.96,51200.0,34.0914,34.1708,34.0669,34.1708,51200.0
2007-12-17 11:20:00,55.94,55.96,55.86,55.89,42500.0,34.1585,34.1708,34.1097,34.128,42500.0
2007-12-17 11:30:00,55.91,55.92,55.73,55.75,58500.0,34.1402,34.1463,34.0303,34.0425,58500.0
2007-12-17 11:40:00,55.75,55.8,55.67,55.75,40700.0,34.0425,34.0731,33.9937,34.0425,40700.0
2007-12-17 11:50:00,55.74,55.79,55.65,55.75,52000.0,34.0364,34.0669,33.9815,34.0425,52000.0
2007-12-17 12:00:00,55.75,55.81,55.68,55.75,75800.0,34.0425,34.0792,33.9998,34.0425,75800.0
2007-12-17 12:10:00,55.75,55.77,55.66,55.72,50900.0,34.0425,34.0547,33.9876,34.0242,50900.0
2007-12-17 12:20:00,55.69,55.76,55.67,55.75,18200.0,34.0059,34.0486,33.9937,34.0425,18200.0
2007-12-17 12:30:00,55.74,55.87,55.74,55.86,41900.0,34.0364,34.1158,34.0364,34.1097,41900.0
2007-12-17 12:40:00,55.85,55.87,55.73,55.83,26000.0,34.1036,34.1158,34.0303,34.0914,26000.0
2007-12-17 12:50:00,55.8,56.08,55.8,55.89,238800.0,34.0731,34.244,34.0731,34.128,238800.0
2007-12-17 13:00:00,55.9,55.93,55.7,55.8,39800.0,34.1341,34.1524,34.012,34.0731,39800.0
2007-12-17 13:10:00,55.8,55.84,55.39,55.39,76900.0,34.0731,34.0975,33.8227,33.8227,76900.0
2007-12-17 13:20:00,55.4,55.57,55.39,55.43,36100.0,33.8288,33.9326,33.8227,33.8471,36100.0
2007-12-17 13:30:00,55.47,55.55,55.45,55.48,26200.0,33.8715,33.9204,33.8593,33.8777,26200.0
2007-12-17 13:40:00,55.48,55.52,55.38,55.43,42700.0,33.8777,33.9021,33.8166,33.8471,42700.0
2007-12-17 13:50:00,55.44,55.45,55.24,55.24,62600.0,33.8532,33.8593,33.7311,33.7311,62600.0
2007-12-17 14:00:00,55.24,55.34,55.15,55.31,104500.0,33.7311,33.7922,33.6761,33.7738,104500.0
2007-12-17 14:10:00,55.29,55.33,55.22,55.23,53900.0,33.7616,33.7861,33.7189,33.725,53900.0
2007-12-17 14:20:00,55.23,55.35,55.13,55.16,78900.0,33.725,33.7983,33.6639,33.6823,78900.0
2007-12-17 14:30:00,55.16,55.27,55.14,55.27,60000.0,33.6823,33.7494,33.67,33.7494,60000.0
2007-12-17 14:40:00,55.27,55.3,55.05,55.06,60300.0,33.7494,33.7677,33.6151,33.6212,60300.0
2007-12-17 14:50:00,55.07,55.07,54.76,54.77,225500.0,33.6273,33.6273,33.438,33.4441,225500.0
2007-12-17 15:00:00,54.77,54.87,54.65,54.69,125600.0,33.4441,33.5052,33.3708,33.3953,125600.0
2007-12-17 15:10:00,54.69,54.83,54.68,54.75,104600.0,33.3953,33.4807,33.3891,33.4319,104600.0
2007-12-17 15:20:00,54.76,54.76,54.48,54.49,158600.0,33.438,33.438,33.267,33.2731,158600.0
2007-12-17 15:30:00,54.48,54.84,54.45,54.79,152400.0,33.267,33.4869,33.2487,33.4563,152400.0
2007-12-17 15:40:00,54.79,54.86,54.42,54.43,169800.0,33.4563,33.4991,33.2304,33.2365,169800.0
2007-12-17 15:50:00,54.43,54.61,54.39,54.5,286200.0,33.2365,33.3464,33.2121,33.2792,286200.0
2007-12-18 09:30:00,54.98,55.5,54.89,55.07,114900.0,33.5723,33.8899,33.5174,33.6273,114900.0
2007-12-18 09:40:00,54.99,55.07,54.89,54.97,81800.0,33.5784,33.6273,33.5174,33.5662,81800.0
2007-12-18 09:50:00,54.99,55.26,54.97,55.21,73000.0,33.5784,33.7433,33.5662,33.7128,73000.0
2007-12-18 10:00:00,55.19,55.25,55.08,55.14,78500.0,33.7006,33.7372,33.6334,33.67,78500.0
2007-12-18 10:10:00,55.11,55.17,54.95,54.98,109500.0,33.6517,33.6884,33.554,33.5723,109500.0
2007-12-18 10:20:00,55.01,55.04,54.75,54.78,60800.0,33.5907,33.609,33.4319,33.4502,60800.0
2007-12-18 10:30:00,54.78,54.86,54.72,54.82,57500.0,33.4502,33.4991,33.4136,33.4746,57500.0
2007-12-18 10:40:00,54.81,54.96,54.81,54.93,40600.0,33.4685,33.5601,33.4685,33.5418,40600.0
2007-12-18 10:50:00,54.93,55.0,54.86,54.96,62900.0,33.5418,33.5846,33.4991,33.5601,62900.0
2007-12-18 11:00:00,54.94,54.99,54.85,54.87,46100.0,33.5479,33.5784,33.493,33.5052,46100.0
2007-12-18 11:10:00,54.88,54.97,54.83,54.89,35600.0,33.5113,33.5662,33.4807,33.5174,35600.0
2007-12-18 11:20:00,54.89,54.95,54.75,54.84,47900.0,33.5174,33.554,33.4319,33.4869,47900.0
2007-12-18 11:30:00,54.84,54.99,54.79,54.88,47100.0,33.4869,33.5784,33.4563,33.5113,47100.0
2007-12-18 11:40:00,54.9,54.94,54.66,54.68,88700.0,33.5235,33.5479,33.3769,33.3891,88700.0
2007-12-18 11:50:00,54.68,54.68,54.35,54.4,81900.0,33.3891,33.3891,33.1876,33.2182,81900.0
2007-12-18 12:00:00,54.4,54.58,54.17,54.55,68500.0,33.2182,33.3281,33.0777,33.3098,68500.0
2007-12-18 12:10:00,54.55,54.6,54.35,54.47,120200.0,33.3098,33.3403,33.1876,33.2609,120200.0
2007-12-18 12:20:00,54.49,54.63,54.43,54.54,34800.0,33.2731,33.3586,33.2365,33.3037,34800.0
2007-12-18 12:30:00,54.54,54.67,54.52,54.64,38800.0,33.3037,33.383,33.2914,33.3647,38800.0
2007-12-18 12:40:00,54.64,54.95,54.6,54.95,70200.0,33.3647,33.554,33.3403,33.554,70200.0
2007-12-18 12:50:00,54.93,55.07,54.87,54.99,65900.0,33.5418,33.6273,33.5052,33.5784,65900.0
2007-12-18 13:00:00,54.99,54.99,54.8,54.87,37600.0,33.5784,33.5784,33.4624,33.5052,37600.0
2007-12-18 13:10:00,54.86,55.03,54.86,54.96,71700.0,33.4991,33.6029,33.4991,33.5601,71700.0
2007-12-18 13:20:00,54.97,55.3,54.97,55.23,53500.0,33.5662,33.7677,33.5662,33.725,53500.0
2007-12-18 13:30:00,55.23,55.23,55.09,55.13,47500.0,33.725,33.725,33.6395,33.6639,47500.0
2007-12-18 13:40:00,55.13,55.24,55.01,55.03,74800.0,33.6639,33.7311,33.5907,33.6029,74800.0
2007-12-18 13:50:00,55.02,55.05,54.9,54.99,27600.0,33.5968,33.6151,33.5235,33.5784,27600.0
2007-12-18 14:00:00,54.99,55.13,54.89,55.1,83400.0,33.5784,33.6639,33.5174,33.6456,83400.0
2007-12-18 14:10:00,55.07,55.31,55.06,55.29,66100.0,33.6273,33.7738,33.6212,33.7616,66100.0
2007-12-18 14:20:00,55.28,55.41,55.15,55.36,91400.0,33.7555,33.8349,33.6761,33.8044,91400.0
2007-12-18 14:30:00,55.36,55.49,55.25,55.34,61900.0,33.8044,33.8838,33.7372,33.7922,61900.0
2007-12-18 14:40:00,55.34,55.35,55.19,55.3,31600.0,33.7922,33.7983,33.7006,33.7677,31600.0
2007-12-18 14:50:00,55.31,55.36,55.23,55.32,39600.0,33.7738,33.8044,33.725,33.78,39600.0
2007-12-18 15:00:00,55.32,55.47,55.26,55.35,59500.0,33.78,33.8715,33.7433,33.7983,59500.0
2007-12-18 15:10:00,55.35,55.53,55.34,55.52,98100.0,33.7983,33.9082,33.7922,33.9021,98100.0
2007-12-18 15:20:00,55.52,55.52,55.29,55.33,86700.0,33.9021,33.9021,33.7616,33.7861,86700.0
2007-12-18 15:30:00,55.33,55.61,55.32,55.61,86200.0,33.7861,33.957,33.78,33.957,86200.0
2007-12-18 15:40:00,55.61,55.66,55.38,55.4,109200.0,33.957,33.9876,33.8166,33.8288,109200.0
2007-12-18 15:50:00,55.38,55.45,55.32,55.37,105100.0,33.8166,33.8593,33.78,33.8105,105100.0
2007-12-19 09:30:00,55.29,55.69,55.03,55.33,98200.0,33.7616,34.0059,33.6029,33.7861,98200.0
2007-12-19 09:40:00,55.36,55.51,55.16,55.51,81300.0,33.8044,33.896,33.6823,33.896,81300.0
2007-12-19 09:50:00,55.52,55.83,55.49,55.72,47200.0,33.9021,34.0914,33.8838,34.0242,47200.0
2007-12-19 10:00:00,55.72,55.76,55.47,55.66,58400.0,34.0242,34.0486,33.8715,33.9876,58400.0
2007-12-19 10:10:00,55.62,55.71,55.37,55.37,55800.0,33.9631,34.0181,33.8105,33.8105,55800.0
2007-12-19 10:20:00,55.37,55.45,55.31,55.36,46300.0,33.8105,33.8593,33.7738,33.8044,46300.0
2007-12-19 10:30:00,55.36,55.57,55.26,55.54,52700.0,33.8044,33.9326,33.7433,33.9143,52700.0
2007-12-19 10:40:00,55.56,55.79,55.5,55.77,32700.0,33.9265,34.0669,33.8899,34.0547,32700.0
2007-12-19 10:50:00,55.76,55.76,55.57,55.67,53200.0,34.0486,34.0486,33.9326,33.9937,53200.0
2007-12-19 11:00:00,55.65,55.69,55.52,55.54,48200.0,33.9815,34.0059,33.9021,33.9143,48200.0
2007-12-19 11:10:00,55.54,55.61,55.38,55.43,44300.0,33.9143,33.957,33.8166,33.8471,44300.0
2007-12-19 11:20:00,55.41,55.49,55.13,55.13,54000.0,33.8349,33.8838,33.6639,33.6639,54000.0
2007-12-19 11:30:00,55.12,55.16,54.97,54.98,54400.0,33.6578,33.6823,33.5662,33.5723,54400.0
2007-12-19 11:40:00,54.98,55.06,54.91,54.92,37300.0,33.5723,33.6212,33.5296,33.5357,37300.0
2007-12-19 11:50:00,54.94,54.97,54.74,54.76,47400.0,33.5479,33.5662,33.4258,33.438,47400.0
2007-12-19 12:00:00,54.76,54.95,54.74,54.9,48700.0,33.438,33.554,33.4258,33.5235,48700.0
2007-12-19 12:10:00,54.92,55.07,54.91,54.91,44500.0,33.5357,33.6273,33.5296,33.5296,44500.0
2007-12-19 12:20:00,54.91,55.12,54.84,55.09,54400.0,33.5296,33.6578,33.4869,33.6395,54400.0
2007-12-19 12:30:00,55.09,55.2,54.96,55.2,31200.0,33.6395,33.7067,33.5601,33.7067,31200.0
2007-12-19 12:40:00,55.19,55.23,55.08,55.16,50200.0,33.7006,33.725,33.6334,33.6823,50200.0
2007-12-19 12:50:00,55.14,55.22,55.07,55.16,44800.0,33.67,33.7189,33.6273,33.6823,44800.0
2007-12-19 13:00:00,55.15,55.28,54.93,55.26,46100.0,33.6761,33.7555,33.5418,33.7433,46100.0
2007-12-19 13:10:00,55.26,55.3,55.0,55.05,50900.0,33.7433,33.7677,33.5846,33.6151,50900.0
2007-12-19 13:20:00,55.04,55.08,54.94,55.01,32200.0,33.609,33.6334,33.5479,33.5907,32200.0
2007-12-19 13:30:00,55.01,55.13,54.96,55.1,27900.0,33.5907,33.6639,33.5601,33.6456,27900.0
2007-12-19 13:40:00,55.1,55.12,54.81,54.91,67100.0,33.6456,33.6578,33.4685,33.5296,67100.0
2007-12-19 13:50:00,54.92,55.03,54.85,54.97,42000.0,33.5357,33.6029,33.493,33.5662,42000.0
2007-12-19 14:00:00,54.99,55.08,54.96,55.04,111600.0,33.5784,33.6334,33.5601,33.609,111600.0
2007-12-19 14:10:00,55.04,55.35,55.0,55.3,100000.0,33.609,33.7983,33.5846,33.7677,100000.0
2007-12-19 14:20:00,55.3,55.55,55.28,55.46,55200.0,33.7677,33.9204,33.7555,33.8654,55200.0
2007-12-19 14:30:00,55.47,55.56,55.32,55.4,91900.0,33.8715,33.9265,33.78,33.8288,91900.0
2007-12-19 14:40:00,55.41,55.61,55.34,55.59,44400.0,33.8349,33.957,33.7922,33.9448,44400.0
2007-12-19 14:50:00,55.59,55.62,55.51,55.54,47600.0,33.9448,33.9631,33.896,33.9143,47600.0
2007-12-19 15:00:00,55.55,55.64,55.45,55.45,85000.0,33.9204,33.9754,33.8593,33.8593,85000.0
2007-12-19 15:10:00,55.45,55.65,55.44,55.64,77000.0,33.8593,33.9815,33.8532,33.9754,77000.0
2007-12-19 15:20:00,55.63,55.64,55.38,55.45,104800.0,33.9692,33.9754,33.8166,33.8593,104800.0
2007-12-19 15:30:00,55.45,55.54,55.37,55.52,124600.0,33.8593,33.9143,33.8105,33.9021,124600.0
2007-12-19 15:40:00,55.52,55.52,55.31,55.36,173600.0,33.9021,33.9021,33.7738,33.8044,173600.0
2007-12-19 15:50:00,55.36,55.41,55.08,55.13,296700.0,33.8044,33.8349,33.6334,33.6639,296700.0
2007-12-20 09:30:00,55.49,55.6,54.53,55.2,176400.0,33.8838,33.9509,33.2976,33.7067,176400.0
2007-12-20 09:40:00,55.22,55.78,55.2,55.73,45700.0,33.7189,34.0608,33.7067,34.0303,45700.0
2007-12-20 09:50:00,55.71,55.72,55.51,55.55,39900.0,34.0181,34.0242,33.896,33.9204,39900.0
2007-12-20 10:00:00,55.55,55.66,55.52,55.64,41000.0,33.9204,33.9876,33.9021,33.9754,41000.0
2007-12-20 10:10:00,55.64,55.67,55.5,55.51,60100.0,33.9754,33.9937,33.8899,33.896,60100.0
2007-12-20 10:20:00,55.5,55.55,55.35,55.35,37200.0,33.8899,33.9204,33.7983,33.7983,37200.0
2007-12-20 10:30:00,55.34,55.53,55.3,55.43,56900.0,33.7922,33.9082,33.7677,33.8471,56900.0
2007-12-20 10:40:00,55.43,55.57,55.41,55.54,48400.0,33.8471,33.9326,33.8349,33.9143,48400.0
2007-12-20 10:50:00,55.54,55.55,55.18,55.27,58400.0,33.9143,33.9204,33.6945,33.7494,58400.0
2007-12-20 11:00:00,55.28,55.35,54.96,55.01,106100.0,33.7555,33.7983,33.5601,33.5907,106100.0
2007-12-20 11:10:00,55.02,55.1,54.94,55.08,46500.0,33.5968,33.6456,33.5479,33.6334,46500.0
2007-12-20 11:20:00,55.07,55.24,55.0,55.24,40900.0,33.6273,33.7311,33.5846,33.7311,40900.0
2007-12-20 11:30:00,55.25,55.33,55.22,55.28,46800.0,33.7372,33.7861,33.7189,33.7555,46800.0
2007-12-20 11:40:00,55.26,55.36,55.13,55.14,29200.0,33.7433,33.8044,33.6639,33.67,29200.0
2007-12-20 11:50:00,55.15,55.21,55.09,55.14,29600.0,33.6761,33.7128,33.6395,33.67,29600.0
2007-12-20 12:00:00,55.15,55.15,54.95,55.06,44200.0,33.6761,33.6761,33.554,33.6212,44200.0
2007-12-20 12:10:00,55.07,55.16,55.0,55.06,41300.0,33.6273,33.6823,33.5846,33.6212,41300.0
2007-12-20 12:20:00,55.06,55.19,55.04,55.09,51900.0,33.6212,33.7006,33.609,33.6395,51900.0
2007-12-20 12:30:00,55.09,55.17,55.01,55.15,52600.0,33.6395,33.6884,33.5907,33.6761,52600.0
2007-12-20 12:40:00,55.14,55.16,55.0,55.04,95200.0,33.67,33.6823,33.5846,33.609,95200.0
2007-12-20 12:50:00,55.03,55.1,55.0,55.1,47400.0,33.6029,33.6456,33.5846,33.6456,47400.0
2007-12-20 13:00:00,55.09,55.11,54.96,54.98,60000.0,33.6395,33.6517,33.5601,33.5723,60000.0
2007-12-20 13:10:00,54.98,55.12,54.92,55.03,118000.0,33.5723,33.6578,33.5357,33.6029,118000.0
2007-12-20 13:20:00,55.03,55.22,55.03,55.12,123200.0,33.6029,33.7189,33.6029,33.6578,123200.0
2007-12-20 13:30:00,55.13,55.27,55.11,55.2,69200.0,33.6639,33.7494,33.6517,33.7067,69200.0
2007-12-20 13:40:00,55.19,55.19,55.05,55.17,41000.0,33.7006,33.7006,33.6151,33.6884,41000.0
2007-12-20 13:50:00,55.17,55.31,55.14,55.23,63900.0,33.6884,33.7738,33.67,33.725,63900.0
2007-12-20 14:00:00,55.23,55.27,55.08,55.2,66400.0,33.725,33.7494,33.6334,33.7067,66400.0
2007-12-20 14:10:00,55.2,55.44,55.2,55.44,66500.0,33.7067,33.8532,33.7067,33.8532,66500.0
2007-12-20 14:20:00,55.42,55.56,55.42,55.53,56800.0,33.841,33.9265,33.841,33.9082,56800.0
2007-12-20 14:30:00,55.52,55.78,55.48,55.76,80100.0,33.9021,34.0608,33.8777,34.0486,80100.0
2007-12-20 14:40:00,55.76,55.8,55.67,55.67,40100.0,34.0486,34.0731,33.9937,33.9937,40100.0
2007-12-20 14:50:00,55.68,55.69,55.55,55.59,53000.0,33.9998,34.0059,33.9204,33.9448,53000.0
2007-12-20 15:00:00,55.58,55.59,55.34,55.37,92100.0,33.9387,33.9448,33.7922,33.8105,92100.0
2007-12-20 15:10:00,55.37,55.55,55.37,55.43,94800.0,33.8105,33.9204,33.8105,33.8471,94800.0
2007-12-20 15:20:00,55.43,55.44,55.17,55.18,111700.0,33.8471,33.8532,33.6884,33.6945,111700.0
2007-12-20 15:30:00,55.18,55.43,55.14,55.41,119500.0,33.6945,33.8471,33.67,33.8349,119500.0
2007-12-20 15:40:00,55.41,55.45,55.27,55.42,149600.0,33.8349,33.8593,33.7494,33.841,149600.0
2007-12-20 15:50:00,55.42,55.53,55.36,55.45,185000.0,33.841,33.9082,33.8044,33.8593,185000.0
2007-12-21 09:30:00,56.11,56.25,55.72,56.12,1408100.0,34.2623,34.3478,34.0242,34.2685,1408100.0
2007-12-21 09:40:00,56.12,56.53,56.06,56.52,70100.0,34.2685,34.5188,34.2318,34.5127,70100.0
2007-12-21 09:50:00,56.53,56.7,56.48,56.69,100500.0,34.5188,34.6226,34.4883,34.6165,100500.0
2007-12-21 10:00:00,56.7,56.87,56.63,56.83,119100.0,34.6226,34.7264,34.5799,34.702,119100.0
2007-12-21 10:10:00,56.82,56.86,56.67,56.84,74900.0,34.6959,34.7203,34.6043,34.7081,74900.0
2007-12-21 10:20:00,56.84,56.85,56.58,56.6,65200.0,34.7081,34.7142,34.5493,34.5616,65200.0
2007-12-21 10:30:00,56.58,56.75,56.54,56.74,60700.0,34.5493,34.6532,34.5249,34.647,60700.0
2007-12-21 10:40:00,56.74,56.74,56.4,56.42,53000.0,34.647,34.647,34.4394,34.4516,53000.0
2007-12-21 10:50:00,56.44,56.45,56.32,56.45,26400.0,34.4639,34.47,34.3906,34.47,26400.0
2007-12-21 11:00:00,56.45,56.54,56.41,56.5,37900.0,34.47,34.5249,34.4455,34.5005,37900.0
2007-12-21 11:10:00,56.53,56.53,56.45,56.51,27300.0,34.5188,34.5188,34.47,34.5066,27300.0
2007-12-21 11:20:00,56.51,56.53,56.39,56.42,26100.0,34.5066,34.5188,34.4333,34.4516,26100.0
2007-12-21 11:30:00,56.42,56.56,56.4,56.55,37600.0,34.4516,34.5371,34.4394,34.531,37600.0
2007-12-21 11:40:00,56.56,56.77,56.55,56.58,99400.0,34.5371,34.6654,34.531,34.5493,99400.0
2007-12-21 11:50:00,56.56,56.57,56.39,56.56,45400.0,34.5371,34.5432,34.4333,34.5371,45400.0
2007-12-21 12:00:00,56.55,56.79,56.55,56.7,31500.0,34.531,34.6776,34.531,34.6226,31500.0
2007-12-21 12:10:00,56.7,56.71,56.63,56.7,18600.0,34.6226,34.6287,34.5799,34.6226,18600.0
2007-12-21 12:20:00,56.72,56.85,56.72,56.83,32400.0,34.6348,34.7142,34.6348,34.702,32400.0
2007-12-21 12:30:00,56.83,56.84,56.79,56.8,18000.0,34.702,34.7081,34.6776,34.6837,18000.0
2007-12-21 12:40:00,56.8,56.85,56.78,56.82,28300.0,34.6837,34.7142,34.6715,34.6959,28300.0
2007-12-21 12:50:00,56.83,56.85,56.61,56.61,49300.0,34.702,34.7142,34.5677,34.5677,49300.0
2007-12-21 13:00:00,56.63,56.64,56.45,56.47,17900.0,34.5799,34.586,34.47,34.4822,17900.0
2007-12-21 13:10:00,56.49,56.53,56.45,56.47,16600.0,34.4944,34.5188,34.47,34.4822,16600.0
2007-12-21 13:20:00,56.45,56.52,56.44,56.52,9300.0,34.47,34.5127,34.4639,34.5127,9300.0
2007-12-21 13:30:00,56.52,56.53,56.49,56.52,12500.0,34.5127,34.5188,34.4944,34.5127,12500.0
2007-12-21 13:40:00,56.53,56.56,56.51,56.56,12600.0,34.5188,34.5371,34.5066,34.5371,12600.0
2007-12-21 13:50:00,56.56,56.57,56.5,56.53,15300.0,34.5371,34.5432,34.5005,34.5188,15300.0
2007-12-21 14:00:00,56.54,56.67,56.46,56.46,64200.0,34.5249,34.6043,34.4761,34.4761,64200.0
2007-12-21 14:10:00,56.46,56.6,56.46,56.53,39900.0,34.4761,34.5616,34.4761,34.5188,39900.0
2007-12-21 14:20:00,56.53,56.6,56.52,56.54,32000.0,34.5188,34.5616,34.5127,34.5249,32000.0
2007-12-21 14:30:00,56.56,56.57,56.38,56.4,73600.0,34.5371,34.5432,34.4272,34.4394,73600.0
2007-12-21 14:40:00,56.39,56.46,56.34,56.45,55100.0,34.4333,34.4761,34.4028,34.47,55100.0
2007-12-21 14:50:00,56.45,56.48,56.41,56.45,51900.0,34.47,34.4883,34.4455,34.47,51900.0
2007-12-21 15:00:00,56.45,56.5,56.33,56.36,71300.0,34.47,34.5005,34.3967,34.415,71300.0
2007-12-21 15:10:00,56.36,56.39,56.26,56.36,63100.0,34.415,34.4333,34.3539,34.415,63100.0
2007-12-21 15:20:00,56.37,56.48,56.23,56.23,79700.0,34.4211,34.4883,34.3356,34.3356,79700.0
2007-12-21 15:30:00,56.24,56.37,56.19,56.25,103400.0,34.3417,34.4211,34.3112,34.3478,103400.0
2007-12-21 15:40:00,56.26,56.27,55.84,55.86,305100.0,34.3539,34.36,34.0975,34.1097,305100.0
2007-12-21 15:50:00,55.86,56.04,55.71,55.99,320400.0,34.1097,34.2196,34.0181,34.1891,320400.0
2007-12-24 09:30:00,56.32,56.99,55.94,56.68,120600.0,34.3906,34.7997,34.1585,34.6104,120600.0
2007-12-24 09:40:00,56.67,56.97,56.63,56.9,70000.0,34.6043,34.7875,34.5799,34.7447,70000.0
2007-12-24 09:50:00,56.91,56.97,56.8,56.81,56700.0,34.7509,34.7875,34.6837,34.6898,56700.0
2007-12-24 10:00:00,56.82,56.99,56.81,56.86,29200.0,34.6959,34.7997,34.6898,34.7203,29200.0
2007-12-24 10:10:00,56.87,56.99,56.81,56.86,43500.0,34.7264,34.7997,34.6898,34.7203,43500.0
2007-12-24 10:20:00,56.86,57.03,56.85,57.0,52600.0,34.7203,34.8241,34.7142,34.8058,52600.0
2007-12-24 10:30:00,57.0,57.05,56.95,56.98,49500.0,34.8058,34.8363,34.7753,34.7936,49500.0
2007-12-24 10:40:00,56.97,57.09,56.92,57.08,101000.0,34.7875,34.8608,34.757,34.8547,101000.0
2007-12-24 10:50:00,57.09,57.19,57.07,57.11,41400.0,34.8608,34.9218,34.8486,34.873,41400.0
2007-12-24 11:00:00,57.12,57.2,57.06,57.19,29600.0,34.8791,34.9279,34.8424,34.9218,29600.0
2007-12-24 11:10:00,57.2,57.23,57.17,57.17,32800.0,34.9279,34.9463,34.9096,34.9096,32800.0
2007-12-24 11:20:00,57.18,57.24,57.12,57.17,98300.0,34.9157,34.9524,34.8791,34.9096,98300.0
2007-12-24 11:30:00,57.18,57.32,57.17,57.31,36400.0,34.9157,35.0012,34.9096,34.9951,36400.0
2007-12-24 11:40:00,57.3,57.36,57.26,57.31,62900.0,34.989,35.0256,34.9646,34.9951,62900.0
2007-12-24 11:50:00,57.31,57.35,57.25,57.35,48100.0,34.9951,35.0195,34.9585,35.0195,48100.0
2007-12-24 12:00:00,57.35,57.49,57.32,57.45,54500.0,35.0195,35.105,35.0012,35.0806,54500.0
2007-12-24 12:10:00,57.46,57.48,57.38,57.38,48000.0,35.0867,35.0989,35.0378,35.0378,48000.0
2007-12-24 12:20:00,57.38,57.43,57.36,57.37,40600.0,35.0378,35.0684,35.0256,35.0317,40600.0
2007-12-24 12:30:00,57.36,57.37,57.31,57.34,67600.0,35.0256,35.0317,34.9951,35.0134,67600.0
2007-12-24 12:40:00,57.34,57.48,57.33,57.45,86300.0,35.0134,35.0989,35.0073,35.0806,86300.0
2007-12-24 12:50:00,57.45,57.46,57.33,57.44,87100.0,35.0806,35.0867,35.0073,35.0745,87100.0
2007-12-24 13:00:00,57.41,57.45,57.41,57.45,31000.0,35.0562,35.0806,35.0562,35.0806,31000.0
2007-12-24 13:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 13:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:00:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 14:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:00:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:10:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:20:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:30:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:40:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-24 15:50:00,57.45,57.45,57.45,57.45,0.0,35.0806,35.0806,35.0806,35.0806,0.0
2007-12-26 09:30:00,56.72,57.41,56.72,57.23,60600.0,34.6348,35.0562,34.6348,34.9463,60600.0
2007-12-26 09:40:00,57.18,57.21,57.0,57.14,42300.0,34.9157,34.934,34.8058,34.8913,42300.0
2007-12-26 09:50:00,57.15,57.16,56.99,57.0,70400.0,34.8974,34.9035,34.7997,34.8058,70400.0
2007-12-26 10:00:00,57.01,57.13,56.99,57.08,35500.0,34.8119,34.8852,34.7997,34.8547,35500.0
2007-12-26 10:10:00,57.11,57.14,57.07,57.12,32600.0,34.873,34.8913,34.8486,34.8791,32600.0
2007-12-26 10:20:00,57.12,57.2,57.12,57.17,26500.0,34.8791,34.9279,34.8791,34.9096,26500.0
2007-12-26 10:30:00,57.17,57.18,57.12,57.16,326100.0,34.9096,34.9157,34.8791,34.9035,326100.0
2007-12-26 10:40:00,57.16,57.2,57.14,57.15,48200.0,34.9035,34.9279,34.8913,34.8974,48200.0
2007-12-26 10:50:00,57.15,57.21,57.14,57.17,42900.0,34.8974,34.934,34.8913,34.9096,42900.0
2007-12-26 11:00:00,57.17,57.38,57.17,57.34,36800.0,34.9096,35.0378,34.9096,35.0134,36800.0
2007-12-26 11:10:00,57.34,57.36,57.19,57.24,32300.0,35.0134,35.0256,34.9218,34.9524,32300.0
2007-12-26 11:20:00,57.25,57.34,57.21,57.31,65200.0,34.9585,35.0134,34.934,34.9951,65200.0
2007-12-26 11:30:00,57.31,57.4,57.28,57.37,40100.0,34.9951,35.0501,34.9768,35.0317,40100.0
2007-12-26 11:40:00,57.38,57.4,57.3,57.35,216600.0,35.0378,35.0501,34.989,35.0195,216600.0
2007-12-26 11:50:00,57.35,57.46,57.35,57.45,41200.0,35.0195,35.0867,35.0195,35.0806,41200.0
2007-12-26 12:00:00,57.46,57.48,57.38,57.45,82300.0,35.0867,35.0989,35.0378,35.0806,82300.0
2007-12-26 12:10:00,57.45,57.52,57.4,57.4,38000.0,35.0806,35.1233,35.0501,35.0501,38000.0
2007-12-26 12:20:00,57.4,57.44,57.37,57.4,31800.0,35.0501,35.0745,35.0317,35.0501,31800.0
2007-12-26 12:30:00,57.41,57.44,57.35,57.38,49100.0,35.0562,35.0745,35.0195,35.0378,49100.0
2007-12-26 12:40:00,57.36,57.52,57.36,57.5,85600.0,35.0256,35.1233,35.0256,35.1111,85600.0
2007-12-26 12:50:00,57.49,57.62,57.48,57.57,47500.0,35.105,35.1844,35.0989,35.1539,47500.0
2007-12-26 13:00:00,57.55,57.69,57.55,57.68,48400.0,35.1417,35.2271,35.1417,35.221,48400.0
2007-12-26 13:10:00,57.67,57.86,57.65,57.85,75600.0,35.2149,35.3309,35.2027,35.3248,75600.0
2007-12-26 13:20:00,57.85,57.88,57.83,57.85,302300.0,35.3248,35.3432,35.3126,35.3248,302300.0
2007-12-26 13:30:00,57.86,58.06,57.85,57.85,160600.0,35.3309,35.4531,35.3248,35.3248,160600.0
2007-12-26 13:40:00,57.85,57.92,57.81,57.91,36300.0,35.3248,35.3676,35.3004,35.3615,36300.0
2007-12-26 13:50:00,57.89,57.93,57.85,57.88,29700.0,35.3493,35.3737,35.3248,35.3432,29700.0
2007-12-26 14:00:00,57.88,57.98,57.82,57.95,119800.0,35.3432,35.4042,35.3065,35.3859,119800.0
2007-12-26 14:10:00,57.96,58.03,57.9,57.96,51200.0,35.392,35.4348,35.3554,35.392,51200.0
2007-12-26 14:20:00,57.95,58.0,57.91,57.99,30800.0,35.3859,35.4164,35.3615,35.4103,30800.0
2007-12-26 14:30:00,57.99,58.05,57.96,58.01,34600.0,35.4103,35.447,35.392,35.4225,34600.0
2007-12-26 14:40:00,58.01,58.06,58.01,58.03,37300.0,35.4225,35.4531,35.4225,35.4348,37300.0
2007-12-26 14:50:00,58.02,58.05,57.98,57.99,109200.0,35.4286,35.447,35.4042,35.4103,109200.0
2007-12-26 15:00:00,57.98,57.98,57.78,57.8,68000.0,35.4042,35.4042,35.2821,35.2943,68000.0
2007-12-26 15:10:00,57.81,57.98,57.8,57.96,61700.0,35.3004,35.4042,35.2943,35.392,61700.0
2007-12-26 15:20:00,57.96,58.03,57.93,57.98,59200.0,35.392,35.4348,35.3737,35.4042,59200.0
2007-12-26 15:30:00,57.99,57.99,57.86,57.95,91500.0,35.4103,35.4103,35.3309,35.3859,91500.0
2007-12-26 15:40:00,57.95,57.97,57.84,57.97,88000.0,35.3859,35.3981,35.3187,35.3981,88000.0
2007-12-26 15:50:00,57.97,58.02,57.8,57.86,183500.0,35.3981,35.4286,35.2943,35.3309,183500.0
2007-12-27 09:30:00,58.28,58.52,57.88,57.89,121100.0,35.5874,35.734,35.3432,35.3493,121100.0
2007-12-27 09:40:00,57.91,58.05,57.74,57.83,57100.0,35.3615,35.447,35.2577,35.3126,57100.0
2007-12-27 09:50:00,57.83,57.9,57.77,57.79,59600.0,35.3126,35.3554,35.276,35.2882,59600.0
2007-12-27 10:00:00,57.8,57.91,57.63,57.65,43000.0,35.2943,35.3615,35.1905,35.2027,43000.0
2007-12-27 10:10:00,57.66,57.78,57.53,57.57,57400.0,35.2088,35.2821,35.1294,35.1539,57400.0
2007-12-27 10:20:00,57.57,57.63,57.54,57.54,29200.0,35.1539,35.1905,35.1355,35.1355,29200.0
2007-12-27 10:30:00,57.53,57.55,57.23,57.3,68000.0,35.1294,35.1417,34.9463,34.989,68000.0
2007-12-27 10:40:00,57.29,57.46,57.29,57.3,44700.0,34.9829,35.0867,34.9829,34.989,44700.0
2007-12-27 10:50:00,57.28,57.47,57.23,57.27,45900.0,34.9768,35.0928,34.9463,34.9707,45900.0
2007-12-27 11:00:00,57.28,57.33,57.17,57.2,59500.0,34.9768,35.0073,34.9096,34.9279,59500.0
2007-12-27 11:10:00,57.2,57.37,57.15,57.36,63900.0,34.9279,35.0317,34.8974,35.0256,63900.0
2007-12-27 11:20:00,57.36,57.42,57.33,57.42,25900.0,35.0256,35.0623,35.0073,35.0623,25900.0
2007-12-27 11:30:00,57.42,57.48,57.33,57.38,43000.0,35.0623,35.0989,35.0073,35.0378,43000.0
2007-12-27 11:40:00,57.37,57.38,57.33,57.33,24200.0,35.0317,35.0378,35.0073,35.0073,24200.0
2007-12-27 11:50:00,57.36,57.36,57.29,57.33,24900.0,35.0256,35.0256,34.9829,35.0073,24900.0
2007-12-27 12:00:00,57.32,57.33,57.19,57.3,50000.0,35.0012,35.0073,34.9218,34.989,50000.0
2007-12-27 12:10:00,57.3,57.34,57.21,57.34,47600.0,34.989,35.0134,34.934,35.0134,47600.0
2007-12-27 12:20:00,57.34,57.44,57.33,57.39,41400.0,35.0134,35.0745,35.0073,35.044,41400.0
2007-12-27 12:30:00,57.39,57.39,57.31,57.37,70400.0,35.044,35.044,34.9951,35.0317,70400.0
2007-12-27 12:40:00,57.37,57.41,57.26,57.31,32100.0,35.0317,35.0562,34.9646,34.9951,32100.0
2007-12-27 12:50:00,57.31,57.35,57.19,57.19,52100.0,34.9951,35.0195,34.9218,34.9218,52100.0
2007-12-27 13:00:00,57.19,57.28,57.18,57.28,66700.0,34.9218,34.9768,34.9157,34.9768,66700.0
2007-12-27 13:10:00,57.27,57.28,57.17,57.19,39200.0,34.9707,34.9768,34.9096,34.9218,39200.0
2007-12-27 13:20:00,57.19,57.36,57.14,57.35,24900.0,34.9218,35.0256,34.8913,35.0195,24900.0
2007-12-27 13:30:00,57.34,57.37,57.19,57.22,25500.0,35.0134,35.0317,34.9218,34.9401,25500.0
2007-12-27 13:40:00,57.23,57.32,57.18,57.31,52500.0,34.9463,35.0012,34.9157,34.9951,52500.0
2007-12-27 13:50:00,57.29,57.41,57.27,57.36,30400.0,34.9829,35.0562,34.9707,35.0256,30400.0
2007-12-27 14:00:00,57.34,57.44,57.25,57.42,26400.0,35.0134,35.0745,34.9585,35.0623,26400.0
2007-12-27 14:10:00,57.42,57.42,57.25,57.28,29800.0,35.0623,35.0623,34.9585,34.9768,29800.0
2007-12-27 14:20:00,57.29,57.35,57.25,57.3,43700.0,34.9829,35.0195,34.9585,34.989,43700.0
2007-12-27 14:30:00,57.29,57.31,57.26,57.28,82300.0,34.9829,34.9951,34.9646,34.9768,82300.0
2007-12-27 14:40:00,57.29,57.31,57.14,57.29,83700.0,34.9829,34.9951,34.8913,34.9829,83700.0
2007-12-27 14:50:00,57.29,57.32,57.22,57.25,53400.0,34.9829,35.0012,34.9401,34.9585,53400.0
2007-12-27 15:00:00,57.25,57.42,57.23,57.4,66600.0,34.9585,35.0623,34.9463,35.0501,66600.0
2007-12-27 15:10:00,57.39,57.42,57.22,57.24,45100.0,35.044,35.0623,34.9401,34.9524,45100.0
2007-12-27 15:20:00,57.24,57.26,57.19,57.2,67800.0,34.9524,34.9646,34.9218,34.9279,67800.0
2007-12-27 15:30:00,57.2,57.24,57.13,57.14,93800.0,34.9279,34.9524,34.8852,34.8913,93800.0
2007-12-27 15:40:00,57.14,57.16,56.96,56.99,143600.0,34.8913,34.9035,34.7814,34.7997,143600.0
2007-12-27 15:50:00,57.0,57.09,56.86,56.97,171000.0,34.8058,34.8608,34.7203,34.7875,171000.0
2007-12-28 09:30:00,57.12,57.86,57.12,57.68,63500.0,34.8791,35.3309,34.8791,35.221,63500.0
2007-12-28 09:40:00,57.67,57.75,57.62,57.71,49400.0,35.2149,35.2638,35.1844,35.2394,49400.0
2007-12-28 09:50:00,57.71,57.76,57.56,57.58,23100.0,35.2394,35.2699,35.1478,35.16,23100.0
2007-12-28 10:00:00,57.56,57.56,57.03,57.1,61100.0,35.1478,35.1478,34.8241,34.8669,61100.0
2007-12-28 10:10:00,57.1,57.27,57.08,57.21,24600.0,34.8669,34.9707,34.8547,34.934,24600.0
2007-12-28 10:20:00,57.2,57.34,57.18,57.31,9500.0,34.9279,35.0134,34.9157,34.9951,9500.0
2007-12-28 10:30:00,57.36,57.47,57.33,57.41,16600.0,35.0256,35.0928,35.0073,35.0562,16600.0
2007-12-28 10:40:00,57.41,57.41,57.41,57.41,0.0,35.0562,35.0562,35.0562,35.0562,0.0
2007-12-28 10:50:00,57.05,57.07,57.02,57.02,3300.0,34.8363,34.8486,34.818,34.818,3300.0
2007-12-28 11:00:00,57.03,57.09,56.99,57.09,33000.0,34.8241,34.8608,34.7997,34.8608,33000.0
2007-12-28 11:10:00,57.1,57.16,57.04,57.15,26100.0,34.8669,34.9035,34.8302,34.8974,26100.0
2007-12-28 11:20:00,57.17,57.21,57.06,57.09,21100.0,34.9096,34.934,34.8424,34.8608,21100.0
2007-12-28 11:30:00,57.1,57.13,57.0,57.1,23000.0,34.8669,34.8852,34.8058,34.8669,23000.0
2007-12-28 11:40:00,57.1,57.14,57.0,57.0,19200.0,34.8669,34.8913,34.8058,34.8058,19200.0
2007-12-28 11:50:00,57.01,57.03,56.7,56.75,35000.0,34.8119,34.8241,34.6226,34.6532,35000.0
2007-12-28 12:00:00,56.76,56.88,56.72,56.76,35500.0,34.6593,34.7325,34.6348,34.6593,35500.0
2007-12-28 12:10:00,56.79,56.81,56.68,56.73,28500.0,34.6776,34.6898,34.6104,34.6409,28500.0
2007-12-28 12:20:00,56.73,56.8,56.61,56.63,32800.0,34.6409,34.6837,34.5677,34.5799,32800.0
2007-12-28 12:30:00,56.65,56.7,56.59,56.65,26900.0,34.5921,34.6226,34.5554,34.5921,26900.0
2007-12-28 12:40:00,56.65,56.74,56.56,56.67,38000.0,34.5921,34.647,34.5371,34.6043,38000.0
2007-12-28 12:50:00,56.7,56.76,56.58,56.75,25900.0,34.6226,34.6593,34.5493,34.6532,25900.0
2007-12-28 13:00:00,56.76,56.92,56.73,56.92,30300.0,34.6593,34.757,34.6409,34.757,30300.0
2007-12-28 13:10:00,56.91,56.98,56.9,56.95,39300.0,34.7509,34.7936,34.7447,34.7753,39300.0
2007-12-28 13:20:00,56.94,57.0,56.9,56.91,34000.0,34.7692,34.8058,34.7447,34.7509,34000.0
2007-12-28 13:30:00,56.92,56.96,56.81,56.81,22200.0,34.757,34.7814,34.6898,34.6898,22200.0
2007-12-28 13:40:00,56.82,56.94,56.81,56.93,20400.0,34.6959,34.7692,34.6898,34.7631,20400.0
2007-12-28 13:50:00,56.93,56.95,56.9,56.95,15600.0,34.7631,34.7753,34.7447,34.7753,15600.0
2007-12-28 14:00:00,56.95,56.96,56.9,56.93,17700.0,34.7753,34.7814,34.7447,34.7631,17700.0
2007-12-28 14:10:00,56.92,57.0,56.9,56.99,56000.0,34.757,34.8058,34.7447,34.7997,56000.0
2007-12-28 14:20:00,56.99,57.04,56.99,57.0,43000.0,34.7997,34.8302,34.7997,34.8058,43000.0
2007-12-28 14:30:00,57.02,57.12,57.0,57.1,28800.0,34.818,34.8791,34.8058,34.8669,28800.0
2007-12-28 14:40:00,57.1,57.15,57.07,57.11,42900.0,34.8669,34.8974,34.8486,34.873,42900.0
2007-12-28 14:50:00,57.12,57.14,57.04,57.09,45700.0,34.8791,34.8913,34.8302,34.8608,45700.0
2007-12-28 15:00:00,57.1,57.15,57.02,57.12,57300.0,34.8669,34.8974,34.818,34.8791,57300.0
2007-12-28 15:10:00,57.14,57.25,57.12,57.19,40900.0,34.8913,34.9585,34.8791,34.9218,40900.0
2007-12-28 15:20:00,57.19,57.24,57.11,57.16,47300.0,34.9218,34.9524,34.873,34.9035,47300.0
2007-12-28 15:30:00,57.17,57.22,57.14,57.19,99900.0,34.9096,34.9401,34.8913,34.9218,99900.0
2007-12-28 15:40:00,57.2,57.25,57.03,57.15,109800.0,34.9279,34.9585,34.8241,34.8974,109800.0
2007-12-28 15:50:00,57.15,57.25,57.02,57.08,136300.0,34.8974,34.9585,34.818,34.8547,136300.0
2007-12-31 09:30:00,56.96,57.36,56.66,57.21,64600.0,34.7814,35.0256,34.5982,34.934,64600.0
2007-12-31 09:40:00,57.22,57.28,57.17,57.19,30700.0,34.9401,34.9768,34.9096,34.9218,30700.0
2007-12-31 09:50:00,57.19,57.45,57.18,57.24,63800.0,34.9218,35.0806,34.9157,34.9524,63800.0
2007-12-31 10:00:00,57.29,57.43,57.21,57.4,38300.0,34.9829,35.0684,34.934,35.0501,38300.0
2007-12-31 10:10:00,57.4,57.49,57.33,57.44,33700.0,35.0501,35.105,35.0073,35.0745,33700.0
2007-12-31 10:20:00,57.42,57.43,57.26,57.34,27500.0,35.0623,35.0684,34.9646,35.0134,27500.0
2007-12-31 10:30:00,57.34,57.38,57.19,57.24,28800.0,35.0134,35.0378,34.9218,34.9524,28800.0
2007-12-31 10:40:00,57.23,57.24,57.06,57.08,15100.0,34.9463,34.9524,34.8424,34.8547,15100.0
2007-12-31 10:50:00,57.08,57.22,57.07,57.22,33500.0,34.8547,34.9401,34.8486,34.9401,33500.0
2007-12-31 11:00:00,57.22,57.23,57.1,57.1,26300.0,34.9401,34.9463,34.8669,34.8669,26300.0
2007-12-31 11:10:00,57.1,57.2,57.07,57.15,46300.0,34.8669,34.9279,34.8486,34.8974,46300.0
2007-12-31 11:20:00,57.16,57.2,57.04,57.1,63000.0,34.9035,34.9279,34.8302,34.8669,63000.0
2007-12-31 11:30:00,57.12,57.13,57.06,57.07,39100.0,34.8791,34.8852,34.8424,34.8486,39100.0
2007-12-31 11:40:00,57.08,57.15,57.06,57.09,33400.0,34.8547,34.8974,34.8424,34.8608,33400.0
2007-12-31 11:50:00,57.1,57.11,56.92,56.95,25900.0,34.8669,34.873,34.757,34.7753,25900.0
2007-12-31 12:00:00,56.94,57.0,56.84,56.99,35500.0,34.7692,34.8058,34.7081,34.7997,35500.0
2007-12-31 12:10:00,57.01,57.02,56.94,56.96,20200.0,34.8119,34.818,34.7692,34.7814,20200.0
2007-12-31 12:20:00,56.95,56.99,56.78,56.79,29100.0,34.7753,34.7997,34.6715,34.6776,29100.0
2007-12-31 12:30:00,56.79,56.86,56.72,56.79,34400.0,34.6776,34.7203,34.6348,34.6776,34400.0
2007-12-31 12:40:00,56.79,56.95,56.77,56.87,25600.0,34.6776,34.7753,34.6654,34.7264,25600.0
2007-12-31 12:50:00,56.87,56.96,56.87,56.92,28300.0,34.7264,34.7814,34.7264,34.757,28300.0
2007-12-31 13:00:00,56.92,57.05,56.89,57.0,54300.0,34.757,34.8363,34.7386,34.8058,54300.0
2007-12-31 13:10:00,56.99,57.01,56.9,56.92,19300.0,34.7997,34.8119,34.7447,34.757,19300.0
2007-12-31 13:20:00,56.91,57.03,56.89,56.91,29500.0,34.7509,34.8241,34.7386,34.7509,29500.0
2007-12-31 13:30:00,56.9,56.96,56.88,56.94,13500.0,34.7447,34.7814,34.7325,34.7692,13500.0
2007-12-31 13:40:00,56.95,56.96,56.87,56.94,18800.0,34.7753,34.7814,34.7264,34.7692,18800.0
2007-12-31 13:50:00,56.95,56.96,56.89,56.9,14500.0,34.7753,34.7814,34.7386,34.7447,14500.0
2007-12-31 14:00:00,56.91,56.92,56.81,56.83,22900.0,34.7509,34.757,34.6898,34.702,22900.0
2007-12-31 14:10:00,56.83,56.87,56.76,56.86,52400.0,34.702,34.7264,34.6593,34.7203,52400.0
2007-12-31 14:20:00,56.86,56.91,56.73,56.75,27100.0,34.7203,34.7509,34.6409,34.6532,27100.0
2007-12-31 14:30:00,56.74,56.83,56.7,56.83,28600.0,34.647,34.702,34.6226,34.702,28600.0
2007-12-31 14:40:00,56.84,56.95,56.77,56.95,35200.0,34.7081,34.7753,34.6654,34.7753,35200.0
2007-12-31 14:50:00,56.96,57.02,56.95,56.97,27800.0,34.7814,34.818,34.7753,34.7875,27800.0
2007-12-31 15:00:00,56.97,56.98,56.86,56.9,28600.0,34.7875,34.7936,34.7203,34.7447,28600.0
2007-12-31 15:10:00,56.9,57.01,56.9,57.0,36300.0,34.7447,34.8119,34.7447,34.8058,36300.0
2007-12-31 15:20:00,57.02,57.11,57.02,57.03,41800.0,34.818,34.873,34.818,34.8241,41800.0
2007-12-31 15:30:00,57.03,57.04,56.81,56.81,73000.0,34.8241,34.8302,34.6898,34.6898,73000.0
2007-12-31 15:40:00,56.81,56.91,56.62,56.71,86500.0,34.6898,34.7509,34.5738,34.6287,86500.0
2007-12-31 15:50:00,56.72,56.72,56.57,56.57,199400.0,34.6348,34.6348,34.5432,34.5432,199400.0
2008-01-02 09:30:00,56.66,56.73,56.3,56.65,86700.0,34.5982,34.6409,34.3784,34.5921,86700.0
2008-01-02 09:40:00,56.67,56.99,56.54,56.88,41400.0,34.6043,34.7997,34.5249,34.7325,41400.0
2008-01-02 09:50:00,56.83,56.91,56.55,56.63,36800.0,34.702,34.7509,34.531,34.5799,36800.0
2008-01-02 10:00:00,56.62,56.65,55.91,56.23,174500.0,34.5738,34.5921,34.1402,34.3356,174500.0
2008-01-02 10:10:00,56.26,56.31,55.81,56.0,69800.0,34.3539,34.3845,34.0792,34.1952,69800.0
2008-01-02 10:20:00,56.0,56.28,55.92,56.25,76600.0,34.1952,34.3662,34.1463,34.3478,76600.0
2008-01-02 10:30:00,56.23,56.23,56.08,56.08,36900.0,34.3356,34.3356,34.244,34.244,36900.0
2008-01-02 10:40:00,56.08,56.18,56.02,56.1,29900.0,34.244,34.3051,34.2074,34.2562,29900.0
2008-01-02 10:50:00,56.09,56.2,56.01,56.03,33700.0,34.2501,34.3173,34.2013,34.2135,33700.0
2008-01-02 11:00:00,56.01,56.11,56.0,56.07,29400.0,34.2013,34.2623,34.1952,34.2379,29400.0
2008-01-02 11:10:00,56.07,56.14,55.79,55.8,51400.0,34.2379,34.2807,34.0669,34.0731,51400.0
2008-01-02 11:20:00,55.81,55.82,55.74,55.78,43200.0,34.0792,34.0853,34.0364,34.0608,43200.0
2008-01-02 11:30:00,55.8,55.8,55.6,55.66,56300.0,34.0731,34.0731,33.9509,33.9876,56300.0
2008-01-02 11:40:00,55.67,55.69,55.49,55.52,71400.0,33.9937,34.0059,33.8838,33.9021,71400.0
2008-01-02 11:50:00,55.51,55.63,55.47,55.63,46300.0,33.896,33.9692,33.8715,33.9692,46300.0
2008-01-02 12:00:00,55.64,55.66,55.4,55.41,46400.0,33.9754,33.9876,33.8288,33.8349,46400.0
2008-01-02 12:10:00,55.41,55.43,55.32,55.37,51600.0,33.8349,33.8471,33.78,33.8105,51600.0
2008-01-02 12:20:00,55.38,55.44,55.32,55.41,56400.0,33.8166,33.8532,33.78,33.8349,56400.0
2008-01-02 12:30:00,55.41,55.45,55.32,55.4,43800.0,33.8349,33.8593,33.78,33.8288,43800.0
2008-01-02 12:40:00,55.4,55.41,55.27,55.34,53800.0,33.8288,33.8349,33.7494,33.7922,53800.0
2008-01-02 12:50:00,55.35,55.41,55.22,55.38,67700.0,33.7983,33.8349,33.7189,33.8166,67700.0
2008-01-02 13:00:00,55.38,55.4,55.12,55.14,71500.0,33.8166,33.8288,33.6578,33.67,71500.0
2008-01-02 13:10:00,55.12,55.22,55.01,55.22,55300.0,33.6578,33.7189,33.5907,33.7189,55300.0
2008-01-02 13:20:00,55.22,55.35,55.11,55.25,80000.0,33.7189,33.7983,33.6517,33.7372,80000.0
2008-01-02 13:30:00,55.27,55.49,55.22,55.46,56100.0,33.7494,33.8838,33.7189,33.8654,56100.0
2008-01-02 13:40:00,55.46,55.53,55.4,55.48,48800.0,33.8654,33.9082,33.8288,33.8777,48800.0
2008-01-02 13:50:00,55.49,55.54,55.33,55.37,48100.0,33.8838,33.9143,33.7861,33.8105,48100.0
2008-01-02 14:00:00,55.38,55.68,55.37,55.67,72500.0,33.8166,33.9998,33.8105,33.9937,72500.0
2008-01-02 14:10:00,55.68,55.82,55.58,55.81,86400.0,33.9998,34.0853,33.9387,34.0792,86400.0
2008-01-02 14:20:00,55.81,55.84,55.55,55.56,60900.0,34.0792,34.0975,33.9204,33.9265,60900.0
2008-01-02 14:30:00,55.56,55.7,55.35,55.35,53900.0,33.9265,34.012,33.7983,33.7983,53900.0
2008-01-02 14:40:00,55.35,55.38,55.24,55.34,67900.0,33.7983,33.8166,33.7311,33.7922,67900.0
2008-01-02 14:50:00,55.37,55.41,55.11,55.13,75500.0,33.8105,33.8349,33.6517,33.6639,75500.0
2008-01-02 15:00:00,55.11,55.14,54.96,55.02,163500.0,33.6517,33.67,33.5601,33.5968,163500.0
2008-01-02 15:10:00,55.0,55.12,54.94,54.97,98700.0,33.5846,33.6578,33.5479,33.5662,98700.0
2008-01-02 15:20:00,54.98,55.18,54.92,55.09,106700.0,33.5723,33.6945,33.5357,33.6395,106700.0
2008-01-02 15:30:00,55.07,55.19,55.03,55.14,131500.0,33.6273,33.7006,33.6029,33.67,131500.0
2008-01-02 15:40:00,55.15,55.24,55.02,55.09,150400.0,33.6761,33.7311,33.5968,33.6395,150400.0
2008-01-02 15:50:00,55.08,55.22,55.03,55.17,183500.0,33.6334,33.7189,33.6029,33.6884,183500.0
2008-01-03 09:30:00,55.42,55.88,55.42,55.54,108600.0,33.841,34.1219,33.841,33.9143,108600.0
2008-01-03 09:40:00,55.54,55.59,55.36,55.55,91800.0,33.9143,33.9448,33.8044,33.9204,91800.0
2008-01-03 09:50:00,55.56,55.88,55.54,55.87,73100.0,33.9265,34.1219,33.9143,34.1158,73100.0
2008-01-03 10:00:00,55.88,56.1,55.86,56.03,84700.0,34.1219,34.2562,34.1097,34.2135,84700.0
2008-01-03 10:10:00,56.03,56.08,55.8,55.82,71600.0,34.2135,34.244,34.0731,34.0853,71600.0
2008-01-03 10:20:00,55.83,55.92,55.75,55.85,65400.0,34.0914,34.1463,34.0425,34.1036,65400.0
2008-01-03 10:30:00,55.86,56.09,55.82,56.01,151700.0,34.1097,34.2501,34.0853,34.2013,151700.0
2008-01-03 10:40:00,56.02,56.13,55.97,56.1,64000.0,34.2074,34.2746,34.1769,34.2562,64000.0
2008-01-03 10:50:00,56.11,56.18,56.05,56.13,52900.0,34.2623,34.3051,34.2257,34.2746,52900.0
2008-01-03 11:00:00,56.13,56.28,56.13,56.26,102600.0,34.2746,34.3662,34.2746,34.3539,102600.0
2008-01-03 11:10:00,56.26,56.44,56.25,56.33,99100.0,34.3539,34.4639,34.3478,34.3967,99100.0
2008-01-03 11:20:00,56.33,56.5,56.18,56.18,68600.0,34.3967,34.5005,34.3051,34.3051,68600.0
2008-01-03 11:30:00,56.18,56.18,55.96,56.0,57100.0,34.3051,34.3051,34.1708,34.1952,57100.0
2008-01-03 11:40:00,56.0,56.3,55.99,56.3,59500.0,34.1952,34.3784,34.1891,34.3784,59500.0
2008-01-03 11:50:00,56.3,56.37,56.26,56.35,28500.0,34.3784,34.4211,34.3539,34.4089,28500.0
2008-01-03 12:00:00,56.34,56.45,56.23,56.28,96400.0,34.4028,34.47,34.3356,34.3662,96400.0
2008-01-03 12:10:00,56.25,56.39,56.24,56.38,43600.0,34.3478,34.4333,34.3417,34.4272,43600.0
2008-01-03 12:20:00,56.36,56.61,56.36,56.61,46600.0,34.415,34.5677,34.415,34.5677,46600.0
2008-01-03 12:30:00,56.6,56.63,56.43,56.46,27400.0,34.5616,34.5799,34.4577,34.4761,27400.0
2008-01-03 12:40:00,56.43,56.48,56.3,56.38,30800.0,34.4577,34.4883,34.3784,34.4272,30800.0
2008-01-03 12:50:00,56.38,56.46,56.27,56.44,47800.0,34.4272,34.4761,34.36,34.4639,47800.0
2008-01-03 13:00:00,56.44,56.44,56.17,56.17,49800.0,34.4639,34.4639,34.299,34.299,49800.0
2008-01-03 13:10:00,56.17,56.23,56.16,56.17,25100.0,34.299,34.3356,34.2929,34.299,25100.0
2008-01-03 13:20:00,56.18,56.26,56.15,56.22,49200.0,34.3051,34.3539,34.2868,34.3295,49200.0
2008-01-03 13:30:00,56.22,56.25,56.15,56.2,32200.0,34.3295,34.3478,34.2868,34.3173,32200.0
2008-01-03 13:40:00,56.22,56.24,56.06,56.08,57700.0,34.3295,34.3417,34.2318,34.244,57700.0
2008-01-03 13:50:00,56.08,56.17,56.0,56.04,47900.0,34.244,34.299,34.1952,34.2196,47900.0
2008-01-03 14:00:00,56.04,56.08,55.99,56.05,49000.0,34.2196,34.244,34.1891,34.2257,49000.0
2008-01-03 14:10:00,56.04,56.14,55.93,56.07,52500.0,34.2196,34.2807,34.1524,34.2379,52500.0
2008-01-03 14:20:00,56.06,56.12,56.0,56.01,42000.0,34.2318,34.2685,34.1952,34.2013,42000.0
2008-01-03 14:30:00,56.0,56.07,55.94,56.02,50300.0,34.1952,34.2379,34.1585,34.2074,50300.0
2008-01-03 14:40:00,56.06,56.07,55.86,55.89,65400.0,34.2318,34.2379,34.1097,34.128,65400.0
2008-01-03 14:50:00,55.89,55.93,55.8,55.89,56500.0,34.128,34.1524,34.0731,34.128,56500.0
2008-01-03 15:00:00,55.9,55.96,55.77,55.86,80700.0,34.1341,34.1708,34.0547,34.1097,80700.0
2008-01-03 15:10:00,55.86,55.91,55.69,55.73,75500.0,34.1097,34.1402,34.0059,34.0303,75500.0
2008-01-03 15:20:00,55.74,55.74,55.52,55.55,68500.0,34.0364,34.0364,33.9021,33.9204,68500.0
2008-01-03 15:30:00,55.56,55.77,55.53,55.67,96200.0,33.9265,34.0547,33.9082,33.9937,96200.0
2008-01-03 15:40:00,55.69,55.98,55.69,55.9,129900.0,34.0059,34.183,34.0059,34.1341,129900.0
2008-01-03 15:50:00,55.9,55.91,55.76,55.82,175000.0,34.1341,34.1402,34.0486,34.0853,175000.0
2008-01-04 09:30:00,55.47,55.47,54.96,54.98,96000.0,33.8715,33.8715,33.5601,33.5723,96000.0
2008-01-04 09:40:00,54.99,55.4,54.71,54.81,106600.0,33.5784,33.8288,33.4075,33.4685,106600.0
2008-01-04 09:50:00,54.81,54.92,54.7,54.75,83800.0,33.4685,33.5357,33.4014,33.4319,83800.0
2008-01-04 10:00:00,54.76,55.14,54.72,55.12,108000.0,33.438,33.67,33.4136,33.6578,108000.0
2008-01-04 10:10:00,55.12,55.13,54.71,54.71,65800.0,33.6578,33.6639,33.4075,33.4075,65800.0
2008-01-04 10:20:00,54.71,54.79,54.62,54.64,45800.0,33.4075,33.4563,33.3525,33.3647,45800.0
2008-01-04 10:30:00,54.66,54.89,54.6,54.81,60800.0,33.3769,33.5174,33.3403,33.4685,60800.0
2008-01-04 10:40:00,54.8,54.86,54.64,54.73,60300.0,33.4624,33.4991,33.3647,33.4197,60300.0
2008-01-04 10:50:00,54.71,54.78,54.57,54.68,56900.0,33.4075,33.4502,33.322,33.3891,56900.0
2008-01-04 11:00:00,54.67,54.81,54.6,54.69,86100.0,33.383,33.4685,33.3403,33.3953,86100.0
2008-01-04 11:10:00,54.67,54.83,54.64,54.72,50700.0,33.383,33.4807,33.3647,33.4136,50700.0
2008-01-04 11:20:00,54.72,55.14,54.71,55.07,86900.0,33.4136,33.67,33.4075,33.6273,86900.0
2008-01-04 11:30:00,55.07,55.09,54.86,54.86,50100.0,33.6273,33.6395,33.4991,33.4991,50100.0
2008-01-04 11:40:00,54.88,54.91,54.81,54.91,47200.0,33.5113,33.5296,33.4685,33.5296,47200.0
2008-01-04 11:50:00,54.87,54.92,54.75,54.81,51200.0,33.5052,33.5357,33.4319,33.4685,51200.0
2008-01-04 12:00:00,54.82,54.93,54.8,54.9,62100.0,33.4746,33.5418,33.4624,33.5235,62100.0
2008-01-04 12:10:00,54.93,54.98,54.9,54.98,34500.0,33.5418,33.5723,33.5235,33.5723,34500.0
2008-01-04 12:20:00,54.96,54.96,54.67,54.72,41200.0,33.5601,33.5601,33.383,33.4136,41200.0
2008-01-04 12:30:00,54.74,54.86,54.56,54.59,51600.0,33.4258,33.4991,33.3159,33.3342,51600.0
2008-01-04 12:40:00,54.56,54.71,54.52,54.71,44600.0,33.3159,33.4075,33.2914,33.4075,44600.0
2008-01-04 12:50:00,54.68,54.77,54.6,54.77,37200.0,33.3891,33.4441,33.3403,33.4441,37200.0
2008-01-04 13:00:00,54.77,54.83,54.75,54.81,47400.0,33.4441,33.4807,33.4319,33.4685,47400.0
2008-01-04 13:10:00,54.81,54.83,54.7,54.71,38700.0,33.4685,33.4807,33.4014,33.4075,38700.0
2008-01-04 13:20:00,54.7,54.73,54.57,54.65,42800.0,33.4014,33.4197,33.322,33.3708,42800.0
2008-01-04 13:30:00,54.64,54.65,54.41,54.45,55500.0,33.3647,33.3708,33.2243,33.2487,55500.0
2008-01-04 13:40:00,54.45,54.51,54.32,54.35,66800.0,33.2487,33.2853,33.1693,33.1876,66800.0
2008-01-04 13:50:00,54.35,54.46,54.34,54.37,97100.0,33.1876,33.2548,33.1815,33.1999,97100.0
2008-01-04 14:00:00,54.37,54.4,54.28,54.32,65000.0,33.1999,33.2182,33.1449,33.1693,65000.0
2008-01-04 14:10:00,54.35,54.39,54.2,54.31,70800.0,33.1876,33.2121,33.096,33.1632,70800.0
2008-01-04 14:20:00,54.28,54.31,54.05,54.05,64300.0,33.1449,33.1632,33.0045,33.0045,64300.0
2008-01-04 14:30:00,54.06,54.1,53.92,53.94,94800.0,33.0106,33.035,32.9251,32.9373,94800.0
2008-01-04 14:40:00,53.95,54.06,53.91,54.0,54100.0,32.9434,33.0106,32.919,32.9739,54100.0
2008-01-04 14:50:00,54.01,54.11,53.88,54.11,94200.0,32.98,33.0411,32.9006,33.0411,94200.0
2008-01-04 15:00:00,54.12,54.21,54.1,54.15,117800.0,33.0472,33.1022,33.035,33.0655,117800.0
2008-01-04 15:10:00,54.14,54.18,53.99,54.13,120800.0,33.0594,33.0838,32.9678,33.0533,120800.0
2008-01-04 15:20:00,54.13,54.25,54.03,54.21,124400.0,33.0533,33.1266,32.9922,33.1022,124400.0
2008-01-04 15:30:00,54.21,54.31,54.15,54.22,151900.0,33.1022,33.1632,33.0655,33.1083,151900.0
2008-01-04 15:40:00,54.22,54.22,53.9,53.94,176000.0,33.1083,33.1083,32.9129,32.9373,176000.0
2008-01-04 15:50:00,53.94,53.95,53.75,53.77,257200.0,32.9373,32.9434,32.8213,32.8335,257200.0
2008-01-07 09:30:00,54.07,54.33,54.07,54.25,128400.0,33.0167,33.1754,33.0167,33.1266,128400.0
2008-01-07 09:40:00,54.24,54.42,54.1,54.33,124600.0,33.1205,33.2304,33.035,33.1754,124600.0
2008-01-07 09:50:00,54.33,54.36,54.08,54.12,94400.0,33.1754,33.1937,33.0228,33.0472,94400.0
2008-01-07 10:00:00,54.11,54.11,53.7,53.72,93200.0,33.0411,33.0411,32.7907,32.8029,93200.0
2008-01-07 10:10:00,53.73,53.75,53.55,53.56,99200.0,32.8091,32.8213,32.6991,32.7052,99200.0
2008-01-07 10:20:00,53.55,53.63,53.42,53.5,127500.0,32.6991,32.748,32.6198,32.6686,127500.0
2008-01-07 10:30:00,53.5,53.55,53.26,53.48,107100.0,32.6686,32.6991,32.5221,32.6564,107100.0
2008-01-07 10:40:00,53.49,53.79,53.47,53.77,159300.0,32.6625,32.8457,32.6503,32.8335,159300.0
2008-01-07 10:50:00,53.75,53.84,53.72,53.72,159100.0,32.8213,32.8762,32.8029,32.8029,159100.0
2008-01-07 11:00:00,53.73,53.84,53.68,53.77,107700.0,32.8091,32.8762,32.7785,32.8335,107700.0
2008-01-07 11:10:00,53.77,53.86,53.76,53.77,110800.0,32.8335,32.8884,32.8274,32.8335,110800.0
2008-01-07 11:20:00,53.77,53.86,53.62,53.86,74400.0,32.8335,32.8884,32.7419,32.8884,74400.0
2008-01-07 11:30:00,53.86,54.11,53.82,53.94,89200.0,32.8884,33.0411,32.864,32.9373,89200.0
2008-01-07 11:40:00,53.94,54.01,53.89,53.92,41600.0,32.9373,32.98,32.9068,32.9251,41600.0
2008-01-07 11:50:00,53.93,54.06,53.91,54.05,102800.0,32.9312,33.0106,32.919,33.0045,102800.0
2008-01-07 12:00:00,54.04,54.14,53.97,54.06,152400.0,32.9983,33.0594,32.9556,33.0106,152400.0
2008-01-07 12:10:00,54.05,54.11,53.96,54.04,72400.0,33.0045,33.0411,32.9495,32.9983,72400.0
2008-01-07 12:20:00,54.04,54.23,53.99,54.14,95100.0,32.9983,33.1144,32.9678,33.0594,95100.0
2008-01-07 12:30:00,54.15,54.29,54.15,54.24,72600.0,33.0655,33.151,33.0655,33.1205,72600.0
2008-01-07 12:40:00,54.26,54.26,54.1,54.24,75900.0,33.1327,33.1327,33.035,33.1205,75900.0
2008-01-07 12:50:00,54.26,54.32,54.2,54.27,83300.0,33.1327,33.1693,33.096,33.1388,83300.0
2008-01-07 13:00:00,54.26,54.36,54.21,54.3,63300.0,33.1327,33.1937,33.1022,33.1571,63300.0
2008-01-07 13:10:00,54.29,54.35,54.12,54.19,73700.0,33.151,33.1876,33.0472,33.0899,73700.0
2008-01-07 13:20:00,54.18,54.2,54.11,54.14,80500.0,33.0838,33.096,33.0411,33.0594,80500.0
2008-01-07 13:30:00,54.13,54.2,54.04,54.15,73900.0,33.0533,33.096,32.9983,33.0655,73900.0
2008-01-07 13:40:00,54.14,54.14,53.83,53.9,69100.0,33.0594,33.0594,32.8701,32.9129,69100.0
2008-01-07 13:50:00,53.9,54.0,53.82,53.9,77600.0,32.9129,32.9739,32.864,32.9129,77600.0
2008-01-07 14:00:00,53.9,53.96,53.48,53.55,143200.0,32.9129,32.9495,32.6564,32.6991,143200.0
2008-01-07 14:10:00,53.56,53.69,53.49,53.65,72400.0,32.7052,32.7846,32.6625,32.7602,72400.0
2008-01-07 14:20:00,53.63,53.65,53.36,53.42,109100.0,32.748,32.7602,32.5831,32.6198,109100.0
2008-01-07 14:30:00,53.42,53.56,53.41,53.54,90500.0,32.6198,32.7052,32.6137,32.693,90500.0
2008-01-07 14:40:00,53.56,53.64,53.41,53.43,110000.0,32.7052,32.7541,32.6137,32.6259,110000.0
2008-01-07 14:50:00,53.45,53.49,53.04,53.36,159300.0,32.6381,32.6625,32.3877,32.5831,159300.0
2008-01-07 15:00:00,53.36,53.52,53.29,53.41,147800.0,32.5831,32.6808,32.5404,32.6137,147800.0
2008-01-07 15:10:00,53.41,53.76,53.28,53.42,191700.0,32.6137,32.8274,32.5343,32.6198,191700.0
2008-01-07 15:20:00,53.42,53.5,53.29,53.39,163100.0,32.6198,32.6686,32.5404,32.6014,163100.0
2008-01-07 15:30:00,53.36,53.43,53.13,53.19,243500.0,32.5831,32.6259,32.4427,32.4793,243500.0
2008-01-07 15:40:00,53.18,53.6,53.11,53.57,242700.0,32.4732,32.7297,32.4305,32.7114,242700.0
2008-01-07 15:50:00,53.57,53.83,53.56,53.75,271400.0,32.7114,32.8701,32.7052,32.8213,271400.0
2008-01-08 09:30:00,54.09,54.39,53.58,54.1,151800.0,33.0289,33.2121,32.7175,33.035,151800.0
2008-01-08 09:40:00,54.1,54.15,54.01,54.09,120300.0,33.035,33.0655,32.98,33.0289,120300.0
2008-01-08 09:50:00,54.07,54.15,53.84,53.95,87000.0,33.0167,33.0655,32.8762,32.9434,87000.0
2008-01-08 10:00:00,53.94,54.05,53.83,54.01,114700.0,32.9373,33.0045,32.8701,32.98,114700.0
2008-01-08 10:10:00,54.01,54.04,53.88,53.92,92500.0,32.98,32.9983,32.9006,32.9251,92500.0
2008-01-08 10:20:00,53.92,54.2,53.92,54.0,137600.0,32.9251,33.096,32.9251,32.9739,137600.0
2008-01-08 10:30:00,54.01,54.06,53.92,54.03,77200.0,32.98,33.0106,32.9251,32.9922,77200.0
2008-01-08 10:40:00,54.04,54.23,53.96,53.98,81400.0,32.9983,33.1144,32.9495,32.9617,81400.0
2008-01-08 10:50:00,53.98,54.27,53.98,54.24,49400.0,32.9617,33.1388,32.9617,33.1205,49400.0
2008-01-08 11:00:00,54.24,54.32,54.19,54.28,56000.0,33.1205,33.1693,33.0899,33.1449,56000.0
2008-01-08 11:10:00,54.27,54.27,53.94,54.04,77200.0,33.1388,33.1388,32.9373,32.9983,77200.0
2008-01-08 11:20:00,54.03,54.17,53.98,54.14,46700.0,32.9922,33.0777,32.9617,33.0594,46700.0
2008-01-08 11:30:00,54.14,54.14,53.92,54.13,65400.0,33.0594,33.0594,32.9251,33.0533,65400.0
2008-01-08 11:40:00,54.13,54.14,53.83,53.93,74500.0,33.0533,33.0594,32.8701,32.9312,74500.0
2008-01-08 11:50:00,53.93,54.12,53.88,54.05,60700.0,32.9312,33.0472,32.9006,33.0045,60700.0
2008-01-08 12:00:00,54.04,54.11,53.92,54.09,75300.0,32.9983,33.0411,32.9251,33.0289,75300.0
2008-01-08 12:10:00,54.08,54.2,54.01,54.16,36200.0,33.0228,33.096,32.98,33.0716,36200.0
2008-01-08 12:20:00,54.17,54.36,54.16,54.3,46800.0,33.0777,33.1937,33.0716,33.1571,46800.0
2008-01-08 12:30:00,54.31,54.34,54.2,54.27,69700.0,33.1632,33.1815,33.096,33.1388,69700.0
2008-01-08 12:40:00,54.28,54.33,54.14,54.29,69000.0,33.1449,33.1754,33.0594,33.151,69000.0
2008-01-08 12:50:00,54.28,54.35,54.07,54.1,120600.0,33.1449,33.1876,33.0167,33.035,120600.0
2008-01-08 13:00:00,54.1,54.16,53.97,54.13,174600.0,33.035,33.0716,32.9556,33.0533,174600.0
2008-01-08 13:10:00,54.13,54.18,54.04,54.1,80700.0,33.0533,33.0838,32.9983,33.035,80700.0
2008-01-08 13:20:00,54.09,54.1,54.02,54.07,54400.0,33.0289,33.035,32.9861,33.0167,54400.0
2008-01-08 13:30:00,54.07,54.09,53.94,53.99,58700.0,33.0167,33.0289,32.9373,32.9678,58700.0
2008-01-08 13:40:00,53.98,54.0,53.87,53.95,125000.0,32.9617,32.9739,32.8945,32.9434,125000.0
2008-01-08 13:50:00,53.96,54.04,53.92,53.99,72900.0,32.9495,32.9983,32.9251,32.9678,72900.0
2008-01-08 14:00:00,53.99,54.03,53.89,53.99,66900.0,32.9678,32.9922,32.9068,32.9678,66900.0
2008-01-08 14:10:00,53.99,54.2,53.98,54.15,60700.0,32.9678,33.096,32.9617,33.0655,60700.0
2008-01-08 14:20:00,54.15,54.19,54.1,54.1,77000.0,33.0655,33.0899,33.035,33.035,77000.0
2008-01-08 14:30:00,54.1,54.13,54.04,54.07,60300.0,33.035,33.0533,32.9983,33.0167,60300.0
2008-01-08 14:40:00,54.07,54.13,53.73,53.8,78600.0,33.0167,33.0533,32.8091,32.8518,78600.0
2008-01-08 14:50:00,53.79,53.83,53.56,53.58,110100.0,32.8457,32.8701,32.7052,32.7175,110100.0
2008-01-08 15:00:00,53.57,53.73,53.39,53.62,169200.0,32.7114,32.8091,32.6014,32.7419,169200.0
2008-01-08 15:10:00,53.63,53.63,53.38,53.46,159300.0,32.748,32.748,32.5953,32.6442,159300.0
2008-01-08 15:20:00,53.45,53.5,53.19,53.3,284500.0,32.6381,32.6686,32.4793,32.5465,284500.0
2008-01-08 15:30:00,53.3,53.7,53.3,53.49,236800.0,32.5465,32.7907,32.5465,32.6625,236800.0
2008-01-08 15:40:00,53.5,53.54,53.19,53.24,308600.0,32.6686,32.693,32.4793,32.5098,308600.0
2008-01-08 15:50:00,53.27,53.3,53.11,53.19,423600.0,32.5282,32.5465,32.4305,32.4793,423600.0
2008-01-09 09:30:00,53.33,53.67,53.11,53.67,361700.0,32.5648,32.7724,32.4305,32.7724,361700.0
2008-01-09 09:40:00,53.68,54.0,53.63,53.81,78100.0,32.7785,32.9739,32.748,32.8579,78100.0
2008-01-09 09:50:00,53.81,53.83,53.41,53.59,106300.0,32.8579,32.8701,32.6137,32.7236,106300.0
2008-01-09 10:00:00,53.59,53.69,53.27,53.42,207000.0,32.7236,32.7846,32.5282,32.6198,207000.0
2008-01-09 10:10:00,53.43,53.52,53.27,53.35,86000.0,32.6259,32.6808,32.5282,32.577,86000.0
2008-01-09 10:20:00,53.34,53.38,53.12,53.36,80900.0,32.5709,32.5953,32.4366,32.5831,80900.0
2008-01-09 10:30:00,53.34,53.34,52.88,52.92,185800.0,32.5709,32.5709,32.29,32.3144,185800.0
2008-01-09 10:40:00,52.92,53.03,52.9,52.91,115500.0,32.3144,32.3816,32.3022,32.3083,115500.0
2008-01-09 10:50:00,52.9,53.03,52.9,52.94,61500.0,32.3022,32.3816,32.3022,32.3267,61500.0
2008-01-09 11:00:00,52.94,53.04,52.86,52.98,78500.0,32.3267,32.3877,32.2778,32.3511,78500.0
2008-01-09 11:10:00,52.97,53.04,52.75,52.81,64500.0,32.345,32.3877,32.2106,32.2473,64500.0
2008-01-09 11:20:00,52.85,53.07,52.76,52.92,43300.0,32.2717,32.406,32.2167,32.3144,43300.0
2008-01-09 11:30:00,52.92,52.95,52.68,52.74,59200.0,32.3144,32.3328,32.1679,32.2045,59200.0
2008-01-09 11:40:00,52.73,53.3,52.29,52.45,152800.0,32.1984,32.5465,31.9297,32.0274,152800.0
2008-01-09 11:50:00,52.44,52.44,52.16,52.24,124700.0,32.0213,32.0213,31.8504,31.8992,124700.0
2008-01-09 12:00:00,52.27,52.41,52.2,52.34,108800.0,31.9175,32.003,31.8748,31.9603,108800.0
2008-01-09 12:10:00,52.33,52.51,52.27,52.5,139700.0,31.9542,32.0641,31.9175,32.058,139700.0
2008-01-09 12:20:00,52.5,52.6,52.41,52.58,80800.0,32.058,32.119,32.003,32.1068,80800.0
2008-01-09 12:30:00,52.57,52.61,52.5,52.58,57400.0,32.1007,32.1251,32.058,32.1068,57400.0
2008-01-09 12:40:00,52.59,52.68,52.35,52.4,87100.0,32.1129,32.1679,31.9664,31.9969,87100.0
2008-01-09 12:50:00,52.4,52.42,52.23,52.26,87400.0,31.9969,32.0091,31.8931,31.9114,87400.0
2008-01-09 13:00:00,52.27,52.32,52.19,52.22,108200.0,31.9175,31.9481,31.8687,31.887,108200.0
2008-01-09 13:10:00,52.22,53.2,52.08,52.11,125400.0,31.887,32.4854,31.8015,31.8198,125400.0
2008-01-09 13:20:00,52.1,52.15,51.97,52.05,88900.0,31.8137,31.8443,31.7343,31.7832,88900.0
2008-01-09 13:30:00,52.05,52.11,51.93,52.11,65200.0,31.7832,31.8198,31.7099,31.8198,65200.0
2008-01-09 13:40:00,52.1,52.12,51.78,51.84,87900.0,31.8137,31.8259,31.6183,31.655,87900.0
2008-01-09 13:50:00,51.84,51.98,51.79,51.95,60200.0,31.655,31.7405,31.6244,31.7221,60200.0
2008-01-09 14:00:00,51.94,52.06,51.88,51.97,94300.0,31.716,31.7893,31.6794,31.7343,94300.0
2008-01-09 14:10:00,51.97,52.04,51.84,51.97,108800.0,31.7343,31.7771,31.655,31.7343,108800.0
2008-01-09 14:20:00,51.99,52.18,51.97,52.02,186500.0,31.7466,31.8626,31.7343,31.7649,186500.0
2008-01-09 14:30:00,52.03,52.2,52.01,52.14,182800.0,31.771,31.8748,31.7588,31.8382,182800.0
2008-01-09 14:40:00,52.15,52.35,52.03,52.29,143200.0,31.8443,31.9664,31.771,31.9297,143200.0
2008-01-09 14:50:00,52.3,52.43,52.27,52.37,141000.0,31.9359,32.0152,31.9175,31.9786,141000.0
2008-01-09 15:00:00,52.36,52.65,52.35,52.6,193100.0,31.9725,32.1496,31.9664,32.119,193100.0
2008-01-09 15:10:00,52.6,52.82,52.58,52.82,175400.0,32.119,32.2534,32.1068,32.2534,175400.0
2008-01-09 15:20:00,52.83,52.84,52.61,52.64,117200.0,32.2595,32.2656,32.1251,32.1435,117200.0
2008-01-09 15:30:00,52.64,52.83,52.54,52.83,189200.0,32.1435,32.2595,32.0824,32.2595,189200.0
2008-01-09 15:40:00,52.83,52.98,52.81,52.92,249200.0,32.2595,32.3511,32.2473,32.3144,249200.0
2008-01-09 15:50:00,52.9,53.16,52.85,53.12,247300.0,32.3022,32.461,32.2717,32.4366,247300.0
2008-01-10 09:30:00,52.6,52.6,52.05,52.26,235500.0,32.119,32.119,31.7832,31.9114,235500.0
2008-01-10 09:40:00,52.25,52.5,52.14,52.48,84900.0,31.9053,32.058,31.8382,32.0458,84900.0
2008-01-10 09:50:00,52.47,52.52,52.27,52.27,95100.0,32.0397,32.0702,31.9175,31.9175,95100.0
2008-01-10 10:00:00,52.27,52.43,52.26,52.41,99200.0,31.9175,32.0152,31.9114,32.003,99200.0
2008-01-10 10:10:00,52.39,52.48,52.31,52.42,91800.0,31.9908,32.0458,31.942,32.0091,91800.0
2008-01-10 10:20:00,52.42,52.53,52.34,52.39,94100.0,32.0091,32.0763,31.9603,31.9908,94100.0
2008-01-10 10:30:00,52.38,52.51,52.37,52.48,132800.0,31.9847,32.0641,31.9786,32.0458,132800.0
2008-01-10 10:40:00,52.48,52.54,52.34,52.34,108300.0,32.0458,32.0824,31.9603,31.9603,108300.0
2008-01-10 10:50:00,52.33,52.36,52.17,52.3,82700.0,31.9542,31.9725,31.8565,31.9359,82700.0
2008-01-10 11:00:00,52.31,52.31,52.11,52.15,98400.0,31.942,31.942,31.8198,31.8443,98400.0
2008-01-10 11:10:00,52.15,52.23,52.06,52.06,138900.0,31.8443,31.8931,31.7893,31.7893,138900.0
2008-01-10 11:20:00,52.06,52.14,52.03,52.1,80600.0,31.7893,31.8382,31.771,31.8137,80600.0
2008-01-10 11:30:00,52.11,52.13,52.0,52.04,75600.0,31.8198,31.832,31.7527,31.7771,75600.0
2008-01-10 11:40:00,52.04,52.06,51.94,52.01,99200.0,31.7771,31.7893,31.716,31.7588,99200.0
2008-01-10 11:50:00,52.01,52.09,51.93,51.96,214800.0,31.7588,31.8076,31.7099,31.7282,214800.0
2008-01-10 12:00:00,51.96,51.99,51.91,51.98,68300.0,31.7282,31.7466,31.6977,31.7405,68300.0
2008-01-10 12:10:00,51.96,52.25,51.93,52.2,225500.0,31.7282,31.9053,31.7099,31.8748,225500.0
2008-01-10 12:20:00,52.19,52.71,52.15,52.41,216900.0,31.8687,32.1862,31.8443,32.003,216900.0
2008-01-10 12:30:00,52.43,52.54,52.3,52.35,158800.0,32.0152,32.0824,31.9359,31.9664,158800.0
2008-01-10 12:40:00,52.34,52.41,52.2,52.4,109200.0,31.9603,32.003,31.8748,31.9969,109200.0
2008-01-10 12:50:00,52.39,52.8,52.37,52.75,100800.0,31.9908,32.2412,31.9786,32.2106,100800.0
2008-01-10 13:00:00,52.75,52.79,52.57,52.73,94100.0,32.2106,32.2351,32.1007,32.1984,94100.0
2008-01-10 13:10:00,52.72,52.74,52.51,52.61,62000.0,32.1923,32.2045,32.0641,32.1251,62000.0
2008-01-10 13:20:00,52.61,52.83,52.59,52.75,75600.0,32.1251,32.2595,32.1129,32.2106,75600.0
2008-01-10 13:30:00,52.75,52.8,52.21,52.4,127600.0,32.2106,32.2412,31.8809,31.9969,127600.0
2008-01-10 13:40:00,52.39,52.51,52.34,52.39,86100.0,31.9908,32.0641,31.9603,31.9908,86100.0
2008-01-10 13:50:00,52.41,52.42,52.08,52.36,75000.0,32.003,32.0091,31.8015,31.9725,75000.0
2008-01-10 14:00:00,52.36,52.48,52.24,52.39,89600.0,31.9725,32.0458,31.8992,31.9908,89600.0
2008-01-10 14:10:00,52.4,52.8,52.38,52.77,150500.0,31.9969,32.2412,31.9847,32.2228,150500.0
2008-01-10 14:20:00,52.77,52.79,52.61,52.62,115500.0,32.2228,32.2351,32.1251,32.1313,115500.0
2008-01-10 14:30:00,52.63,52.99,52.59,52.98,78100.0,32.1374,32.3572,32.1129,32.3511,78100.0
2008-01-10 14:40:00,52.97,53.05,52.87,52.97,90200.0,32.345,32.3938,32.2839,32.345,90200.0
2008-01-10 14:50:00,53.0,53.24,52.97,53.16,103100.0,32.3633,32.5098,32.345,32.461,103100.0
2008-01-10 15:00:00,53.16,53.3,52.99,53.3,109500.0,32.461,32.5465,32.3572,32.5465,109500.0
2008-01-10 15:10:00,53.29,53.38,53.09,53.14,121200.0,32.5404,32.5953,32.4183,32.4488,121200.0
2008-01-10 15:20:00,53.13,53.32,53.12,53.28,98800.0,32.4427,32.5587,32.4366,32.5343,98800.0
2008-01-10 15:30:00,53.28,53.36,53.23,53.34,208600.0,32.5343,32.5831,32.5037,32.5709,208600.0
2008-01-10 15:40:00,53.35,53.4,53.13,53.15,288100.0,32.577,32.6075,32.4427,32.4549,288100.0
2008-01-10 15:50:00,53.14,53.19,52.86,52.9,273700.0,32.4488,32.4793,32.2778,32.3022,273700.0
2008-01-11 09:30:00,52.36,52.53,52.04,52.47,123200.0,31.9725,32.0763,31.7771,32.0397,123200.0
2008-01-11 09:40:00,52.47,52.64,52.46,52.64,123900.0,32.0397,32.1435,32.0336,32.1435,123900.0
2008-01-11 09:50:00,52.63,52.7,52.12,52.16,118600.0,32.1374,32.1801,31.8259,31.8504,118600.0
2008-01-11 10:00:00,52.16,52.26,52.06,52.16,107900.0,31.8504,31.9114,31.7893,31.8504,107900.0
2008-01-11 10:10:00,52.12,52.31,52.1,52.18,111800.0,31.8259,31.942,31.8137,31.8626,111800.0
2008-01-11 10:20:00,52.19,52.37,52.16,52.25,93600.0,31.8687,31.9786,31.8504,31.9053,93600.0
2008-01-11 10:30:00,52.25,52.27,52.04,52.16,63600.0,31.9053,31.9175,31.7771,31.8504,63600.0
2008-01-11 10:40:00,52.16,52.23,52.09,52.21,72200.0,31.8504,31.8931,31.8076,31.8809,72200.0
2008-01-11 10:50:00,52.2,52.39,52.19,52.27,54300.0,31.8748,31.9908,31.8687,31.9175,54300.0
2008-01-11 11:00:00,52.29,52.34,52.03,52.15,79100.0,31.9297,31.9603,31.771,31.8443,79100.0
2008-01-11 11:10:00,52.15,52.24,52.08,52.11,78700.0,31.8443,31.8992,31.8015,31.8198,78700.0
2008-01-11 11:20:00,52.09,52.11,51.86,51.94,137300.0,31.8076,31.8198,31.6672,31.716,137300.0
2008-01-11 11:30:00,51.96,52.14,51.93,51.98,89700.0,31.7282,31.8382,31.7099,31.7405,89700.0
2008-01-11 11:40:00,51.97,52.0,51.87,51.9,87400.0,31.7343,31.7527,31.6733,31.6916,87400.0
2008-01-11 11:50:00,51.9,52.0,51.82,51.83,62500.0,31.6916,31.7527,31.6428,31.6489,62500.0
2008-01-11 12:00:00,51.83,51.9,51.74,51.77,94700.0,31.6489,31.6916,31.5939,31.6122,94700.0
2008-01-11 12:10:00,51.78,51.8,51.43,51.45,168300.0,31.6183,31.6305,31.4046,31.4168,168300.0
2008-01-11 12:20:00,51.52,51.61,51.3,51.44,184200.0,31.4596,31.5145,31.3252,31.4107,184200.0
2008-01-11 12:30:00,51.44,51.62,51.19,51.59,136800.0,31.4107,31.5206,31.2581,31.5023,136800.0
2008-01-11 12:40:00,51.59,51.71,51.52,51.68,140400.0,31.5023,31.5756,31.4596,31.5573,140400.0
2008-01-11 12:50:00,51.71,51.93,51.7,51.92,139100.0,31.5756,31.7099,31.5695,31.7038,139100.0
2008-01-11 13:00:00,51.91,51.96,51.69,51.77,148200.0,31.6977,31.7282,31.5634,31.6122,148200.0
2008-01-11 13:10:00,51.77,51.79,51.64,51.79,149000.0,31.6122,31.6244,31.5328,31.6244,149000.0
2008-01-11 13:20:00,51.79,51.91,51.69,51.91,76300.0,31.6244,31.6977,31.5634,31.6977,76300.0
2008-01-11 13:30:00,51.89,51.92,51.74,51.78,127900.0,31.6855,31.7038,31.5939,31.6183,127900.0
2008-01-11 13:40:00,51.78,52.12,51.61,51.71,106500.0,31.6183,31.8259,31.5145,31.5756,106500.0
2008-01-11 13:50:00,51.68,51.77,51.58,51.69,101400.0,31.5573,31.6122,31.4962,31.5634,101400.0
2008-01-11 14:00:00,51.7,51.76,51.51,51.63,101000.0,31.5695,31.6061,31.4535,31.5267,101000.0
2008-01-11 14:10:00,51.64,51.71,51.5,51.64,148800.0,31.5328,31.5756,31.4474,31.5328,148800.0
2008-01-11 14:20:00,51.65,51.72,51.53,51.64,92000.0,31.5389,31.5817,31.4657,31.5328,92000.0
2008-01-11 14:30:00,51.62,51.67,51.46,51.65,104800.0,31.5206,31.5512,31.4229,31.5389,104800.0
2008-01-11 14:40:00,51.65,51.69,51.44,51.46,119400.0,31.5389,31.5634,31.4107,31.4229,119400.0
2008-01-11 14:50:00,51.48,51.59,51.39,51.53,133200.0,31.4351,31.5023,31.3802,31.4657,133200.0
2008-01-11 15:00:00,51.52,51.52,51.28,51.3,142500.0,31.4596,31.4596,31.313,31.3252,142500.0
2008-01-11 15:10:00,51.32,51.35,51.2,51.3,136400.0,31.3374,31.3558,31.2642,31.3252,136400.0
2008-01-11 15:20:00,51.3,51.38,51.08,51.35,219800.0,31.3252,31.3741,31.1909,31.3558,219800.0
2008-01-11 15:30:00,51.35,51.44,51.22,51.4,221100.0,31.3558,31.4107,31.2764,31.3863,221100.0
2008-01-11 15:40:00,51.4,51.49,51.31,51.49,219600.0,31.3863,31.4412,31.3313,31.4412,219600.0
2008-01-11 15:50:00,51.48,51.56,51.39,51.4,369400.0,31.4351,31.484,31.3802,31.3863,369400.0
2008-01-14 09:30:00,51.91,52.04,51.53,51.96,209900.0,31.6977,31.7771,31.4657,31.7282,209900.0
2008-01-14 09:40:00,51.96,51.97,51.79,51.91,140400.0,31.7282,31.7343,31.6244,31.6977,140400.0
2008-01-14 09:50:00,51.9,52.1,51.82,52.1,200900.0,31.6916,31.8137,31.6428,31.8137,200900.0
2008-01-14 10:00:00,52.1,52.23,52.07,52.1,183200.0,31.8137,31.8931,31.7954,31.8137,183200.0
2008-01-14 10:10:00,52.13,52.24,52.05,52.2,155700.0,31.832,31.8992,31.7832,31.8748,155700.0
2008-01-14 10:20:00,52.19,52.21,51.98,52.0,53500.0,31.8687,31.8809,31.7405,31.7527,53500.0
2008-01-14 10:30:00,52.01,52.06,51.89,51.95,98500.0,31.7588,31.7893,31.6855,31.7221,98500.0
2008-01-14 10:40:00,51.95,51.99,51.86,51.98,70900.0,31.7221,31.7466,31.6672,31.7405,70900.0
2008-01-14 10:50:00,52.0,52.03,51.9,52.01,100100.0,31.7527,31.771,31.6916,31.7588,100100.0
2008-01-14 11:00:00,52.01,52.15,52.01,52.13,77700.0,31.7588,31.8443,31.7588,31.832,77700.0
2008-01-14 11:10:00,52.13,52.13,52.02,52.04,41500.0,31.832,31.832,31.7649,31.7771,41500.0
2008-01-14 11:20:00,52.05,52.05,51.94,52.0,58200.0,31.7832,31.7832,31.716,31.7527,58200.0
2008-01-14 11:30:00,51.98,52.04,51.89,51.89,49300.0,31.7405,31.7771,31.6855,31.6855,49300.0
2008-01-14 11:40:00,51.88,51.88,51.77,51.81,42700.0,31.6794,31.6794,31.6122,31.6366,42700.0
2008-01-14 11:50:00,51.8,51.87,51.78,51.81,87500.0,31.6305,31.6733,31.6183,31.6366,87500.0
2008-01-14 12:00:00,51.79,51.83,51.65,51.65,53800.0,31.6244,31.6489,31.5389,31.5389,53800.0
2008-01-14 12:10:00,51.66,51.7,51.6,51.65,90100.0,31.5451,31.5695,31.5084,31.5389,90100.0
2008-01-14 12:20:00,51.65,51.71,51.52,51.62,60300.0,31.5389,31.5756,31.4596,31.5206,60300.0
2008-01-14 12:30:00,51.61,51.72,51.58,51.62,36500.0,31.5145,31.5817,31.4962,31.5206,36500.0
2008-01-14 12:40:00,51.63,51.65,51.5,51.5,44300.0,31.5267,31.5389,31.4474,31.4474,44300.0
2008-01-14 12:50:00,51.52,51.72,51.49,51.66,50900.0,31.4596,31.5817,31.4412,31.5451,50900.0
2008-01-14 13:00:00,51.68,51.69,51.51,51.54,72000.0,31.5573,31.5634,31.4535,31.4718,72000.0
2008-01-14 13:10:00,51.54,51.61,51.5,51.6,65000.0,31.4718,31.5145,31.4474,31.5084,65000.0
2008-01-14 13:20:00,51.6,51.71,51.6,51.66,125500.0,31.5084,31.5756,31.5084,31.5451,125500.0
2008-01-14 13:30:00,51.67,51.72,51.64,51.67,68100.0,31.5512,31.5817,31.5328,31.5512,68100.0
2008-01-14 13:40:00,51.66,51.71,51.51,51.67,85400.0,31.5451,31.5756,31.4535,31.5512,85400.0
2008-01-14 13:50:00,51.66,51.88,51.65,51.77,58500.0,31.5451,31.6794,31.5389,31.6122,58500.0
2008-01-14 14:00:00,51.77,51.83,51.62,51.62,71900.0,31.6122,31.6489,31.5206,31.5206,71900.0
2008-01-14 14:10:00,51.63,51.66,51.47,51.48,87900.0,31.5267,31.5451,31.429,31.4351,87900.0
2008-01-14 14:20:00,51.48,51.54,51.47,51.49,86700.0,31.4351,31.4718,31.429,31.4412,86700.0
2008-01-14 14:30:00,51.5,51.83,51.49,51.77,111400.0,31.4474,31.6489,31.4412,31.6122,111400.0
2008-01-14 14:40:00,51.76,51.86,51.7,51.73,67700.0,31.6061,31.6672,31.5695,31.5878,67700.0
2008-01-14 14:50:00,51.73,51.75,51.57,51.72,141500.0,31.5878,31.6,31.4901,31.5817,141500.0
2008-01-14 15:00:00,51.73,51.83,51.7,51.76,119300.0,31.5878,31.6489,31.5695,31.6061,119300.0
2008-01-14 15:10:00,51.76,51.8,51.53,51.56,133300.0,31.6061,31.6305,31.4657,31.484,133300.0
2008-01-14 15:20:00,51.56,51.57,51.42,51.51,128100.0,31.484,31.4901,31.3985,31.4535,128100.0
2008-01-14 15:30:00,51.5,51.55,51.42,51.48,224600.0,31.4474,31.4779,31.3985,31.4351,224600.0
2008-01-14 15:40:00,51.48,51.63,51.45,51.48,282300.0,31.4351,31.5267,31.4168,31.4351,282300.0
2008-01-14 15:50:00,51.48,51.56,51.44,51.56,257000.0,31.4351,31.484,31.4107,31.484,257000.0
2008-01-15 09:30:00,51.04,51.43,50.73,51.0,200400.0,31.1665,31.4046,30.9772,31.142,200400.0
2008-01-15 09:40:00,51.0,51.01,50.79,50.81,170800.0,31.142,31.1481,31.0138,31.026,170800.0
2008-01-15 09:50:00,50.82,50.91,50.6,50.64,126400.0,31.0321,31.0871,30.8978,30.9222,126400.0
2008-01-15 10:00:00,50.65,50.86,50.56,50.61,168500.0,30.9283,31.0566,30.8734,30.9039,168500.0
2008-01-15 10:10:00,50.63,50.66,50.37,50.37,145400.0,30.9161,30.9344,30.7573,30.7573,145400.0
2008-01-15 10:20:00,50.37,50.74,50.37,50.65,114900.0,30.7573,30.9833,30.7573,30.9283,114900.0
2008-01-15 10:30:00,50.65,50.79,50.42,50.48,122200.0,30.9283,31.0138,30.7879,30.8245,122200.0
2008-01-15 10:40:00,50.47,50.5,50.34,50.41,101400.0,30.8184,30.8367,30.739,30.7818,101400.0
2008-01-15 10:50:00,50.4,50.44,50.31,50.42,97100.0,30.7757,30.8001,30.7207,30.7879,97100.0
2008-01-15 11:00:00,50.43,50.63,50.42,50.59,53200.0,30.794,30.9161,30.7879,30.8917,53200.0
2008-01-15 11:10:00,50.61,50.63,50.45,50.46,84200.0,30.9039,30.9161,30.8062,30.8123,84200.0
2008-01-15 11:20:00,50.46,50.49,50.31,50.33,84800.0,30.8123,30.8306,30.7207,30.7329,84800.0
2008-01-15 11:30:00,50.32,50.56,50.29,50.45,78300.0,30.7268,30.8734,30.7085,30.8062,78300.0
2008-01-15 11:40:00,50.45,50.46,50.26,50.34,93000.0,30.8062,30.8123,30.6902,30.739,93000.0
2008-01-15 11:50:00,50.32,50.33,50.12,50.14,131000.0,30.7268,30.7329,30.6047,30.6169,131000.0
2008-01-15 12:00:00,50.14,50.28,50.12,50.25,117700.0,30.6169,30.7024,30.6047,30.6841,117700.0
2008-01-15 12:10:00,50.25,50.26,50.15,50.2,87200.0,30.6841,30.6902,30.623,30.6535,87200.0
2008-01-15 12:20:00,50.19,50.37,50.16,50.37,83500.0,30.6474,30.7573,30.6291,30.7573,83500.0
2008-01-15 12:30:00,50.37,50.42,50.23,50.3,70600.0,30.7573,30.7879,30.6719,30.7146,70600.0
2008-01-15 12:40:00,50.28,50.49,50.28,50.48,73500.0,30.7024,30.8306,30.7024,30.8245,73500.0
2008-01-15 12:50:00,50.48,50.54,50.41,50.54,70400.0,30.8245,30.8611,30.7818,30.8611,70400.0
2008-01-15 13:00:00,50.53,50.58,50.46,50.55,88900.0,30.855,30.8856,30.8123,30.8673,88900.0
2008-01-15 13:10:00,50.54,50.6,50.4,50.44,76200.0,30.8611,30.8978,30.7757,30.8001,76200.0
2008-01-15 13:20:00,50.44,50.44,50.26,50.36,57000.0,30.8001,30.8001,30.6902,30.7512,57000.0
2008-01-15 13:30:00,50.35,50.43,50.26,50.4,55700.0,30.7451,30.794,30.6902,30.7757,55700.0
2008-01-15 13:40:00,50.41,50.45,50.36,50.41,53200.0,30.7818,30.8062,30.7512,30.7818,53200.0
2008-01-15 13:50:00,50.41,50.41,50.28,50.37,67500.0,30.7818,30.7818,30.7024,30.7573,67500.0
2008-01-15 14:00:00,50.34,50.4,50.3,50.3,78500.0,30.739,30.7757,30.7146,30.7146,78500.0
2008-01-15 14:10:00,50.3,50.5,50.25,50.43,74400.0,30.7146,30.8367,30.6841,30.794,74400.0
2008-01-15 14:20:00,50.43,50.43,50.18,50.25,130000.0,30.794,30.794,30.6413,30.6841,130000.0
2008-01-15 14:30:00,50.25,50.25,50.09,50.16,131900.0,30.6841,30.6841,30.5864,30.6291,131900.0
2008-01-15 14:40:00,50.16,50.3,50.14,50.14,107800.0,30.6291,30.7146,30.6169,30.6169,107800.0
2008-01-15 14:50:00,50.14,50.16,50.03,50.06,138300.0,30.6169,30.6291,30.5497,30.568,138300.0
2008-01-15 15:00:00,50.05,50.06,49.85,49.9,266400.0,30.5619,30.568,30.4398,30.4703,266400.0
2008-01-15 15:10:00,49.9,50.02,49.83,49.98,157700.0,30.4703,30.5436,30.4276,30.5192,157700.0
2008-01-15 15:20:00,49.97,50.29,49.94,50.27,213600.0,30.5131,30.7085,30.4948,30.6963,213600.0
2008-01-15 15:30:00,50.28,50.36,50.19,50.25,216400.0,30.7024,30.7512,30.6474,30.6841,216400.0
2008-01-15 15:40:00,50.24,50.24,49.86,50.04,285100.0,30.678,30.678,30.4459,30.5558,285100.0
2008-01-15 15:50:00,50.03,50.03,49.89,49.9,387800.0,30.5497,30.5497,30.4642,30.4703,387800.0
2008-01-16 09:30:00,49.64,49.99,49.64,49.77,209600.0,30.3116,30.5253,30.3116,30.391,209600.0
2008-01-16 09:40:00,49.74,50.15,49.74,50.01,155000.0,30.3726,30.623,30.3726,30.5375,155000.0
2008-01-16 09:50:00,50.01,50.02,49.69,49.76,124800.0,30.5375,30.5436,30.3421,30.3849,124800.0
2008-01-16 10:00:00,49.77,49.96,49.7,49.89,180500.0,30.391,30.507,30.3482,30.4642,180500.0
2008-01-16 10:10:00,49.89,49.89,49.65,49.65,128200.0,30.4642,30.4642,30.3177,30.3177,128200.0
2008-01-16 10:20:00,49.65,49.73,49.46,49.47,99600.0,30.3177,30.3665,30.2017,30.2078,99600.0
2008-01-16 10:30:00,49.5,49.85,49.49,49.59,122400.0,30.2261,30.4398,30.22,30.2811,122400.0
2008-01-16 10:40:00,49.58,49.59,49.25,49.27,175800.0,30.2749,30.2811,30.0734,30.0857,175800.0
2008-01-16 10:50:00,49.27,49.3,48.94,48.97,220900.0,30.0857,30.104,29.8841,29.9025,220900.0
2008-01-16 11:00:00,48.97,49.2,48.93,49.19,222600.0,29.9025,30.0429,29.878,30.0368,222600.0
2008-01-16 11:10:00,49.18,49.21,49.07,49.18,123100.0,30.0307,30.049,29.9635,30.0307,123100.0
2008-01-16 11:20:00,49.18,49.42,49.1,49.41,192600.0,30.0307,30.1772,29.9818,30.1711,192600.0
2008-01-16 11:30:00,49.41,49.42,49.18,49.24,94600.0,30.1711,30.1772,30.0307,30.0673,94600.0
2008-01-16 11:40:00,49.25,49.27,49.0,49.12,111600.0,30.0734,30.0857,29.9208,29.9941,111600.0
2008-01-16 11:50:00,49.12,49.43,49.09,49.28,211200.0,29.9941,30.1834,29.9757,30.0918,211200.0
2008-01-16 12:00:00,49.3,49.5,49.14,49.48,177200.0,30.104,30.2261,30.0063,30.2139,177200.0
2008-01-16 12:10:00,49.49,49.52,49.33,49.37,143900.0,30.22,30.2383,30.1223,30.1467,143900.0
2008-01-16 12:20:00,49.36,49.36,49.23,49.28,92100.0,30.1406,30.1406,30.0612,30.0918,92100.0
2008-01-16 12:30:00,49.27,49.42,49.27,49.38,138500.0,30.0857,30.1772,30.0857,30.1528,138500.0
2008-01-16 12:40:00,49.38,49.45,49.3,49.4,127800.0,30.1528,30.1956,30.104,30.165,127800.0
2008-01-16 12:50:00,49.38,49.48,49.29,49.35,85100.0,30.1528,30.2139,30.0979,30.1345,85100.0
2008-01-16 13:00:00,49.34,49.51,49.33,49.43,91800.0,30.1284,30.2322,30.1223,30.1834,91800.0
2008-01-16 13:10:00,49.42,49.48,49.31,49.33,60300.0,30.1772,30.2139,30.1101,30.1223,60300.0
2008-01-16 13:20:00,49.32,49.35,49.23,49.26,65000.0,30.1162,30.1345,30.0612,30.0795,65000.0
2008-01-16 13:30:00,49.26,49.38,49.2,49.3,118600.0,30.0795,30.1528,30.0429,30.104,118600.0
2008-01-16 13:40:00,49.31,49.35,49.21,49.26,70300.0,30.1101,30.1345,30.049,30.0795,70300.0
2008-01-16 13:50:00,49.27,49.34,49.24,49.32,74400.0,30.0857,30.1284,30.0673,30.1162,74400.0
2008-01-16 14:00:00,49.33,49.55,49.22,49.53,179500.0,30.1223,30.2566,30.0551,30.2444,179500.0
2008-01-16 14:10:00,49.5,49.61,49.47,49.55,87300.0,30.2261,30.2933,30.2078,30.2566,87300.0
2008-01-16 14:20:00,49.55,49.84,49.5,49.84,134700.0,30.2566,30.4337,30.2261,30.4337,134700.0
2008-01-16 14:30:00,49.82,49.99,49.81,49.93,141700.0,30.4215,30.5253,30.4154,30.4887,141700.0
2008-01-16 14:40:00,49.93,49.94,49.73,49.76,203800.0,30.4887,30.4948,30.3665,30.3849,203800.0
2008-01-16 14:50:00,49.76,49.76,49.49,49.52,156100.0,30.3849,30.3849,30.22,30.2383,156100.0
2008-01-16 15:00:00,49.51,49.6,49.42,49.57,137900.0,30.2322,30.2872,30.1772,30.2688,137900.0
2008-01-16 15:10:00,49.57,49.75,49.46,49.65,149100.0,30.2688,30.3788,30.2017,30.3177,149100.0
2008-01-16 15:20:00,49.66,49.67,49.46,49.64,147800.0,30.3238,30.3299,30.2017,30.3116,147800.0
2008-01-16 15:30:00,49.64,49.73,49.33,49.33,200200.0,30.3116,30.3665,30.1223,30.1223,200200.0
2008-01-16 15:40:00,49.34,49.37,49.08,49.12,251900.0,30.1284,30.1467,29.9696,29.9941,251900.0
2008-01-16 15:50:00,49.12,49.19,48.95,49.0,327200.0,29.9941,30.0368,29.8903,29.9208,327200.0
2008-01-17 09:30:00,49.21,49.95,49.21,49.52,260300.0,30.049,30.5009,30.049,30.2383,260300.0
2008-01-17 09:40:00,49.52,50.0,49.52,49.97,118000.0,30.2383,30.5314,30.2383,30.5131,118000.0
2008-01-17 09:50:00,49.97,50.0,49.79,49.92,123700.0,30.5131,30.5314,30.4032,30.4826,123700.0
2008-01-17 10:00:00,49.92,49.92,49.42,49.79,152100.0,30.4826,30.4826,30.1772,30.4032,152100.0
2008-01-17 10:10:00,49.78,49.87,49.21,49.21,151400.0,30.3971,30.452,30.049,30.049,151400.0
2008-01-17 10:20:00,49.25,49.59,49.1,49.31,122000.0,30.0734,30.2811,29.9818,30.1101,122000.0
2008-01-17 10:30:00,49.29,49.3,48.92,49.17,117200.0,30.0979,30.104,29.8719,30.0246,117200.0
2008-01-17 10:40:00,49.17,49.43,49.08,49.43,129600.0,30.0246,30.1834,29.9696,30.1834,129600.0
2008-01-17 10:50:00,49.42,49.73,49.27,49.52,159100.0,30.1772,30.3665,30.0857,30.2383,159100.0
2008-01-17 11:00:00,49.53,49.59,49.37,49.5,98900.0,30.2444,30.2811,30.1467,30.2261,98900.0
2008-01-17 11:10:00,49.51,49.65,49.48,49.56,158900.0,30.2322,30.3177,30.2139,30.2627,158900.0
2008-01-17 11:20:00,49.56,49.57,49.2,49.35,92200.0,30.2627,30.2688,30.0429,30.1345,92200.0
2008-01-17 11:30:00,49.34,49.46,49.13,49.13,58300.0,30.1284,30.2017,30.0002,30.0002,58300.0
2008-01-17 11:40:00,49.13,49.13,48.91,49.1,90300.0,30.0002,30.0002,29.8658,29.9818,90300.0
2008-01-17 11:50:00,49.1,49.18,49.01,49.05,143200.0,29.9818,30.0307,29.9269,29.9513,143200.0
2008-01-17 12:00:00,49.06,49.12,48.71,48.73,184100.0,29.9574,29.9941,29.7437,29.7559,184100.0
2008-01-17 12:10:00,48.72,48.79,48.65,48.71,107300.0,29.7498,29.7925,29.7071,29.7437,107300.0
2008-01-17 12:20:00,48.69,48.84,48.6,48.83,90300.0,29.7315,29.8231,29.6765,29.817,90300.0
2008-01-17 12:30:00,48.84,49.03,48.8,48.98,122400.0,29.8231,29.9391,29.7987,29.9086,122400.0
2008-01-17 12:40:00,48.97,49.17,48.89,49.09,100100.0,29.9025,30.0246,29.8536,29.9757,100100.0
2008-01-17 12:50:00,49.09,49.15,48.89,49.0,74400.0,29.9757,30.0124,29.8536,29.9208,74400.0
2008-01-17 13:00:00,49.0,49.03,48.85,48.89,101700.0,29.9208,29.9391,29.8292,29.8536,101700.0
2008-01-17 13:10:00,48.9,49.12,48.8,48.98,129100.0,29.8597,29.9941,29.7987,29.9086,129100.0
2008-01-17 13:20:00,48.98,48.99,48.8,48.86,80000.0,29.9086,29.9147,29.7987,29.8353,80000.0
2008-01-17 13:30:00,48.88,49.21,48.88,49.2,97100.0,29.8475,30.049,29.8475,30.0429,97100.0
2008-01-17 13:40:00,49.21,49.26,48.98,49.1,112600.0,30.049,30.0795,29.9086,29.9818,112600.0
2008-01-17 13:50:00,49.09,49.14,48.8,48.89,93700.0,29.9757,30.0063,29.7987,29.8536,93700.0
2008-01-17 14:00:00,48.88,49.5,48.74,48.78,99700.0,29.8475,30.2261,29.762,29.7864,99700.0
2008-01-17 14:10:00,48.78,48.85,48.69,48.75,106300.0,29.7864,29.8292,29.7315,29.7681,106300.0
2008-01-17 14:20:00,48.75,48.96,48.71,48.78,171700.0,29.7681,29.8964,29.7437,29.7864,171700.0
2008-01-17 14:30:00,48.78,48.82,48.47,48.52,153100.0,29.7864,29.8109,29.5971,29.6277,153100.0
2008-01-17 14:40:00,48.52,48.72,48.39,48.68,138600.0,29.6277,29.7498,29.5483,29.7254,138600.0
2008-01-17 14:50:00,48.68,48.76,48.6,48.64,131500.0,29.7254,29.7742,29.6765,29.701,131500.0
2008-01-17 15:00:00,48.63,48.88,48.47,48.77,213600.0,29.6948,29.8475,29.5971,29.7803,213600.0
2008-01-17 15:10:00,48.78,48.85,48.59,48.71,184000.0,29.7864,29.8292,29.6704,29.7437,184000.0
2008-01-17 15:20:00,48.72,48.73,48.27,48.29,178600.0,29.7498,29.7559,29.475,29.4872,178600.0
2008-01-17 15:30:00,48.27,48.3,48.0,48.03,417400.0,29.475,29.4933,29.3102,29.3285,417400.0
2008-01-17 15:40:00,48.04,48.11,47.78,47.84,442400.0,29.3346,29.3773,29.1758,29.2125,442400.0
2008-01-17 15:50:00,47.83,47.99,47.83,47.9,495800.0,29.2063,29.304,29.2063,29.2491,495800.0
2008-01-18 09:30:00,48.17,49.5,47.93,49.42,810400.0,29.414,30.2261,29.2674,30.1772,810400.0
2008-01-18 09:40:00,49.44,49.46,49.12,49.42,203600.0,30.1895,30.2017,29.9941,30.1772,203600.0
2008-01-18 09:50:00,49.39,49.4,48.84,49.04,198300.0,30.1589,30.165,29.8231,29.9452,198300.0
2008-01-18 10:00:00,49.05,49.71,48.94,49.7,218800.0,29.9513,30.3543,29.8841,30.3482,218800.0
2008-01-18 10:10:00,49.68,50.07,49.64,49.9,340100.0,30.336,30.5742,30.3116,30.4703,340100.0
2008-01-18 10:20:00,49.9,49.94,49.7,49.81,246800.0,30.4703,30.4948,30.3482,30.4154,246800.0
2008-01-18 10:30:00,49.82,49.9,49.43,49.46,100300.0,30.4215,30.4703,30.1834,30.2017,100300.0
2008-01-18 10:40:00,49.46,49.64,49.45,49.54,63000.0,30.2017,30.3116,30.1956,30.2505,63000.0
2008-01-18 10:50:00,49.56,49.64,49.33,49.51,119100.0,30.2627,30.3116,30.1223,30.2322,119100.0
2008-01-18 11:00:00,49.51,49.56,49.15,49.26,103400.0,30.2322,30.2627,30.0124,30.0795,103400.0
2008-01-18 11:10:00,49.26,49.35,48.9,49.07,125000.0,30.0795,30.1345,29.8597,29.9635,125000.0
2008-01-18 11:20:00,49.11,49.2,48.89,49.04,135100.0,29.988,30.0429,29.8536,29.9452,135100.0
2008-01-18 11:30:00,49.04,49.06,48.72,48.87,142200.0,29.9452,29.9574,29.7498,29.8414,142200.0
2008-01-18 11:40:00,48.84,48.84,48.53,48.56,132100.0,29.8231,29.8231,29.6338,29.6521,132100.0
2008-01-18 11:50:00,48.58,48.69,48.41,48.64,126700.0,29.6643,29.7315,29.5605,29.701,126700.0
2008-01-18 12:00:00,48.66,48.92,48.56,48.63,97700.0,29.7132,29.8719,29.6521,29.6948,97700.0
2008-01-18 12:10:00,48.64,48.82,48.55,48.67,95400.0,29.701,29.8109,29.646,29.7193,95400.0
2008-01-18 12:20:00,48.67,49.04,48.56,49.0,133200.0,29.7193,29.9452,29.6521,29.9208,133200.0
2008-01-18 12:30:00,48.99,49.22,48.96,49.1,177600.0,29.9147,30.0551,29.8964,29.9818,177600.0
2008-01-18 12:40:00,49.11,49.3,48.96,49.3,66900.0,29.988,30.104,29.8964,30.104,66900.0
2008-01-18 12:50:00,49.29,49.34,49.06,49.16,95100.0,30.0979,30.1284,29.9574,30.0185,95100.0
2008-01-18 13:00:00,49.17,49.41,49.11,49.31,91000.0,30.0246,30.1711,29.988,30.1101,91000.0
2008-01-18 13:10:00,49.29,49.33,48.89,49.0,87800.0,30.0979,30.1223,29.8536,29.9208,87800.0
2008-01-18 13:20:00,48.97,49.07,48.78,49.03,60100.0,29.9025,29.9635,29.7864,29.9391,60100.0
2008-01-18 13:30:00,49.03,49.22,48.98,48.98,104300.0,29.9391,30.0551,29.9086,29.9086,104300.0
2008-01-18 13:40:00,48.99,49.39,48.97,49.35,83500.0,29.9147,30.1589,29.9025,30.1345,83500.0
2008-01-18 13:50:00,49.35,49.38,49.01,49.12,73500.0,30.1345,30.1528,29.9269,29.9941,73500.0
2008-01-18 14:00:00,49.11,49.22,48.95,49.16,126800.0,29.988,30.0551,29.8903,30.0185,126800.0
2008-01-18 14:10:00,49.16,49.3,49.07,49.16,61700.0,30.0185,30.104,29.9635,30.0185,61700.0
2008-01-18 14:20:00,49.16,49.17,48.96,49.02,98000.0,30.0185,30.0246,29.8964,29.933,98000.0
2008-01-18 14:30:00,49.02,49.18,48.89,49.08,219700.0,29.933,30.0307,29.8536,29.9696,219700.0
2008-01-18 14:40:00,49.09,49.09,48.87,48.99,176800.0,29.9757,29.9757,29.8414,29.9147,176800.0
2008-01-18 14:50:00,48.99,49.01,48.76,48.99,86300.0,29.9147,29.9269,29.7742,29.9147,86300.0
2008-01-18 15:00:00,49.0,49.22,48.78,49.18,93000.0,29.9208,30.0551,29.7864,30.0307,93000.0
2008-01-18 15:10:00,49.18,49.26,49.02,49.03,111200.0,30.0307,30.0795,29.933,29.9391,111200.0
2008-01-18 15:20:00,49.03,49.1,48.87,48.93,164400.0,29.9391,29.9818,29.8414,29.878,164400.0
2008-01-18 15:30:00,48.93,49.05,48.89,48.97,164100.0,29.878,29.9513,29.8536,29.9025,164100.0
2008-01-18 15:40:00,48.96,49.33,48.83,49.29,189100.0,29.8964,30.1223,29.817,30.0979,189100.0
2008-01-18 15:50:00,49.29,49.33,49.06,49.17,256200.0,30.0979,30.1223,29.9574,30.0246,256200.0
2008-01-22 09:30:00,45.0,47.64,44.87,46.59,316300.0,27.4783,29.0903,27.3989,28.4492,316300.0
2008-01-22 09:40:00,46.59,48.47,46.59,47.97,364500.0,28.4492,29.5971,28.4492,29.2918,364500.0
2008-01-22 09:50:00,47.86,48.36,47.65,47.74,247600.0,29.2247,29.53,29.0964,29.1514,247600.0
2008-01-22 10:00:00,47.75,48.45,47.54,48.14,221400.0,29.1575,29.5849,29.0293,29.3956,221400.0
2008-01-22 10:10:00,48.14,48.78,47.85,48.66,242700.0,29.3956,29.7864,29.2186,29.7132,242700.0
2008-01-22 10:20:00,48.68,49.8,48.42,49.26,373600.0,29.7254,30.4093,29.5666,30.0795,373600.0
2008-01-22 10:30:00,49.24,49.26,48.81,48.84,269000.0,30.0673,30.0795,29.8048,29.8231,269000.0
2008-01-22 10:40:00,48.85,49.18,48.82,48.9,235200.0,29.8292,30.0307,29.8109,29.8597,235200.0
2008-01-22 10:50:00,48.91,48.98,48.61,48.66,139500.0,29.8658,29.9086,29.6826,29.7132,139500.0
2008-01-22 11:00:00,48.68,49.11,48.65,49.07,120600.0,29.7254,29.988,29.7071,29.9635,120600.0
2008-01-22 11:10:00,49.04,49.24,48.97,48.99,163800.0,29.9452,30.0673,29.9025,29.9147,163800.0
2008-01-22 11:20:00,49.0,49.05,48.8,49.03,186500.0,29.9208,29.9513,29.7987,29.9391,186500.0
2008-01-22 11:30:00,49.03,49.03,48.52,48.94,188900.0,29.9391,29.9391,29.6277,29.8841,188900.0
2008-01-22 11:40:00,48.94,49.18,48.82,49.18,236200.0,29.8841,30.0307,29.8109,30.0307,236200.0
2008-01-22 11:50:00,49.17,49.3,49.1,49.2,185200.0,30.0246,30.104,29.9818,30.0429,185200.0
2008-01-22 12:00:00,49.21,49.48,49.19,49.46,295400.0,30.049,30.2139,30.0368,30.2017,295400.0
2008-01-22 12:10:00,49.46,49.57,49.16,49.23,124200.0,30.2017,30.2688,30.0185,30.0612,124200.0
2008-01-22 12:20:00,49.22,49.47,49.05,49.26,133900.0,30.0551,30.2078,29.9513,30.0795,133900.0
2008-01-22 12:30:00,49.23,49.25,49.09,49.14,119100.0,30.0612,30.0734,29.9757,30.0063,119100.0
2008-01-22 12:40:00,49.13,49.28,49.05,49.13,136600.0,30.0002,30.0918,29.9513,30.0002,136600.0
2008-01-22 12:50:00,49.13,49.5,49.08,49.47,113100.0,30.0002,30.2261,29.9696,30.2078,113100.0
2008-01-22 13:00:00,49.48,49.73,49.44,49.55,130100.0,30.2139,30.3665,30.1895,30.2566,130100.0
2008-01-22 13:10:00,49.55,49.64,49.36,49.48,169200.0,30.2566,30.3116,30.1406,30.2139,169200.0
2008-01-22 13:20:00,49.49,49.77,49.32,49.46,109500.0,30.22,30.391,30.1162,30.2017,109500.0
2008-01-22 13:30:00,49.45,49.52,49.36,49.47,101600.0,30.1956,30.2383,30.1406,30.2078,101600.0
2008-01-22 13:40:00,49.47,49.76,49.43,49.57,181300.0,30.2078,30.3849,30.1834,30.2688,181300.0
2008-01-22 13:50:00,49.62,49.72,49.43,49.55,163600.0,30.2994,30.3604,30.1834,30.2566,163600.0
2008-01-22 14:00:00,49.55,49.67,49.34,49.43,190800.0,30.2566,30.3299,30.1284,30.1834,190800.0
2008-01-22 14:10:00,49.46,49.89,49.4,49.89,151100.0,30.2017,30.4642,30.165,30.4642,151100.0
2008-01-22 14:20:00,49.89,49.95,49.68,49.71,157900.0,30.4642,30.5009,30.336,30.3543,157900.0
2008-01-22 14:30:00,49.72,49.75,49.44,49.56,114400.0,30.3604,30.3788,30.1895,30.2627,114400.0
2008-01-22 14:40:00,49.54,49.9,49.41,49.86,165700.0,30.2505,30.4703,30.1711,30.4459,165700.0
2008-01-22 14:50:00,49.87,50.09,49.72,50.0,231700.0,30.452,30.5864,30.3604,30.5314,231700.0
2008-01-22 15:00:00,50.01,50.52,49.96,50.48,344000.0,30.5375,30.8489,30.507,30.8245,344000.0
2008-01-22 15:10:00,50.48,50.76,50.26,50.66,586200.0,30.8245,30.9955,30.6902,30.9344,586200.0
2008-01-22 15:20:00,50.66,50.75,50.27,50.45,256000.0,30.9344,30.9894,30.6963,30.8062,256000.0
2008-01-22 15:30:00,50.44,50.77,50.36,50.62,251500.0,30.8001,31.0016,30.7512,30.91,251500.0
2008-01-22 15:40:00,50.61,50.75,50.22,50.31,324400.0,30.9039,30.9894,30.6657,30.7207,324400.0
2008-01-22 15:50:00,50.31,50.4,49.97,50.12,516600.0,30.7207,30.7757,30.5131,30.6047,516600.0
2008-01-23 09:30:00,48.82,49.99,47.08,48.61,367500.0,29.8109,30.5253,28.7484,29.6826,367500.0
2008-01-23 09:40:00,48.6,48.81,47.97,48.56,210700.0,29.6765,29.8048,29.2918,29.6521,210700.0
2008-01-23 09:50:00,48.57,48.6,48.32,48.57,271800.0,29.6582,29.6765,29.5056,29.6582,271800.0
2008-01-23 10:00:00,48.57,49.18,48.56,48.73,358100.0,29.6582,30.0307,29.6521,29.7559,358100.0
2008-01-23 10:10:00,48.72,49.33,48.72,49.24,196600.0,29.7498,30.1223,29.7498,30.0673,196600.0
2008-01-23 10:20:00,49.24,49.26,48.65,48.7,294700.0,30.0673,30.0795,29.7071,29.7376,294700.0
2008-01-23 10:30:00,48.7,49.07,48.47,48.68,159700.0,29.7376,29.9635,29.5971,29.7254,159700.0
2008-01-23 10:40:00,48.68,48.76,48.25,48.49,181300.0,29.7254,29.7742,29.4628,29.6094,181300.0
2008-01-23 10:50:00,48.52,48.69,48.38,48.54,165600.0,29.6277,29.7315,29.5422,29.6399,165600.0
2008-01-23 11:00:00,48.54,48.73,48.24,48.27,110600.0,29.6399,29.7559,29.4567,29.475,110600.0
2008-01-23 11:10:00,48.26,48.34,48.15,48.27,113100.0,29.4689,29.5178,29.4017,29.475,113100.0
2008-01-23 11:20:00,48.29,48.64,48.21,48.42,112700.0,29.4872,29.701,29.4384,29.5666,112700.0
2008-01-23 11:30:00,48.39,48.44,47.97,48.03,188600.0,29.5483,29.5788,29.2918,29.3285,188600.0
2008-01-23 11:40:00,48.04,48.24,47.97,48.1,130200.0,29.3346,29.4567,29.2918,29.3712,130200.0
2008-01-23 11:50:00,48.1,48.28,48.01,48.11,173200.0,29.3712,29.4811,29.3163,29.3773,173200.0
2008-01-23 12:00:00,48.1,48.18,47.96,48.08,94600.0,29.3712,29.4201,29.2857,29.359,94600.0
2008-01-23 12:10:00,48.0,48.26,47.97,48.24,114100.0,29.3102,29.4689,29.2918,29.4567,114100.0
2008-01-23 12:20:00,48.23,48.4,48.1,48.15,118200.0,29.4506,29.5544,29.3712,29.4017,118200.0
2008-01-23 12:30:00,48.15,48.19,47.47,47.48,175500.0,29.4017,29.4262,28.9865,28.9926,175500.0
2008-01-23 12:40:00,47.48,47.66,47.13,47.41,175800.0,28.9926,29.1025,28.7789,28.9499,175800.0
2008-01-23 12:50:00,47.41,47.78,47.38,47.55,139100.0,28.9499,29.1758,28.9316,29.0354,139100.0
2008-01-23 13:00:00,47.55,47.7,47.4,47.4,137600.0,29.0354,29.127,28.9438,28.9438,137600.0
2008-01-23 13:10:00,47.4,47.81,47.17,47.79,120100.0,28.9438,29.1941,28.8033,29.1819,120100.0
2008-01-23 13:20:00,47.8,48.25,47.78,48.15,114700.0,29.188,29.4628,29.1758,29.4017,114700.0
2008-01-23 13:30:00,48.14,48.38,47.94,48.26,100500.0,29.3956,29.5422,29.2735,29.4689,100500.0
2008-01-23 13:40:00,48.25,48.5,48.1,48.43,79300.0,29.4628,29.6155,29.3712,29.5727,79300.0
2008-01-23 13:50:00,48.42,48.57,48.35,48.5,91700.0,29.5666,29.6582,29.5239,29.6155,91700.0
2008-01-23 14:00:00,48.49,48.7,48.23,48.66,104400.0,29.6094,29.7376,29.4506,29.7132,104400.0
2008-01-23 14:10:00,48.66,48.78,48.49,48.53,92000.0,29.7132,29.7864,29.6094,29.6338,92000.0
2008-01-23 14:20:00,48.53,49.0,48.53,48.94,204800.0,29.6338,29.9208,29.6338,29.8841,204800.0
2008-01-23 14:30:00,48.96,49.0,48.62,48.89,127400.0,29.8964,29.9208,29.6887,29.8536,127400.0
2008-01-23 14:40:00,48.89,48.93,48.36,48.42,121100.0,29.8536,29.878,29.53,29.5666,121100.0
2008-01-23 14:50:00,48.43,48.62,48.22,48.62,155000.0,29.5727,29.6887,29.4445,29.6887,155000.0
2008-01-23 15:00:00,48.64,49.32,48.55,49.29,227600.0,29.701,30.1162,29.646,30.0979,227600.0
2008-01-23 15:10:00,49.3,49.66,49.24,49.47,232100.0,30.104,30.3238,30.0673,30.2078,232100.0
2008-01-23 15:20:00,49.46,49.89,49.38,49.84,259800.0,30.2017,30.4642,30.1528,30.4337,259800.0
2008-01-23 15:30:00,49.83,50.43,49.74,50.35,282200.0,30.4276,30.794,30.3726,30.7451,282200.0
2008-01-23 15:40:00,50.35,50.65,50.0,50.65,311800.0,30.7451,30.9283,30.5314,30.9283,311800.0
2008-01-23 15:50:00,50.5,50.7,50.28,50.54,417300.0,30.8367,30.9588,30.7024,30.8611,417300.0
2008-01-24 09:30:00,50.81,50.81,50.28,50.55,172200.0,31.026,31.026,30.7024,30.8673,172200.0
2008-01-24 09:40:00,50.55,51.04,50.48,50.95,156900.0,30.8673,31.1665,30.8245,31.1115,156900.0
2008-01-24 09:50:00,50.95,51.02,50.65,50.66,180700.0,31.1115,31.1543,30.9283,30.9344,180700.0
2008-01-24 10:00:00,50.65,51.1,50.56,50.66,375300.0,30.9283,31.2031,30.8734,30.9344,375300.0
2008-01-24 10:10:00,50.67,50.88,50.39,50.75,117600.0,30.9405,31.0688,30.7696,30.9894,117600.0
2008-01-24 10:20:00,50.77,50.81,50.42,50.74,116000.0,31.0016,31.026,30.7879,30.9833,116000.0
2008-01-24 10:30:00,50.72,51.1,50.54,51.06,126100.0,30.9711,31.2031,30.8611,31.1787,126100.0
2008-01-24 10:40:00,51.04,51.06,50.88,51.02,180700.0,31.1665,31.1787,31.0688,31.1543,180700.0
2008-01-24 10:50:00,51.03,51.12,50.9,51.06,135100.0,31.1604,31.2153,31.081,31.1787,135100.0
2008-01-24 11:00:00,51.08,51.38,50.89,51.3,408100.0,31.1909,31.3741,31.0749,31.3252,408100.0
2008-01-24 11:10:00,51.31,51.64,51.29,51.37,180300.0,31.3313,31.5328,31.3191,31.368,180300.0
2008-01-24 11:20:00,51.38,51.63,51.29,51.62,105700.0,31.3741,31.5267,31.3191,31.5206,105700.0
2008-01-24 11:30:00,51.62,51.62,51.42,51.46,116500.0,31.5206,31.5206,31.3985,31.4229,116500.0
2008-01-24 11:40:00,51.45,51.65,51.39,51.6,97200.0,31.4168,31.5389,31.3802,31.5084,97200.0
2008-01-24 11:50:00,51.6,51.68,51.35,51.36,244100.0,31.5084,31.5573,31.3558,31.3619,244100.0
2008-01-24 12:00:00,51.35,51.56,51.32,51.37,77500.0,31.3558,31.484,31.3374,31.368,77500.0
2008-01-24 12:10:00,51.37,51.4,51.17,51.24,61700.0,31.368,31.3863,31.2458,31.2886,61700.0
2008-01-24 12:20:00,51.21,51.3,51.12,51.17,97900.0,31.2703,31.3252,31.2153,31.2458,97900.0
2008-01-24 12:30:00,51.14,51.23,50.92,50.93,63200.0,31.2275,31.2825,31.0932,31.0993,63200.0
2008-01-24 12:40:00,50.92,51.1,50.89,50.97,42900.0,31.0932,31.2031,31.0749,31.1237,42900.0
2008-01-24 12:50:00,50.98,51.26,50.95,51.26,43800.0,31.1298,31.3008,31.1115,31.3008,43800.0
2008-01-24 13:00:00,51.26,51.26,50.88,50.97,70700.0,31.3008,31.3008,31.0688,31.1237,70700.0
2008-01-24 13:10:00,50.97,51.16,50.92,50.99,101700.0,31.1237,31.2397,31.0932,31.1359,101700.0
2008-01-24 13:20:00,50.99,51.09,50.83,50.85,54000.0,31.1359,31.197,31.0382,31.0504,54000.0
2008-01-24 13:30:00,50.88,50.93,50.77,50.91,43100.0,31.0688,31.0993,31.0016,31.0871,43100.0
2008-01-24 13:40:00,50.9,51.21,50.9,51.1,57700.0,31.081,31.2703,31.081,31.2031,57700.0
2008-01-24 13:50:00,51.09,51.25,51.02,51.09,55200.0,31.197,31.2947,31.1543,31.197,55200.0
2008-01-24 14:00:00,51.1,51.4,50.98,51.34,62400.0,31.2031,31.3863,31.1298,31.3497,62400.0
2008-01-24 14:10:00,51.33,51.36,51.08,51.1,70300.0,31.3435,31.3619,31.1909,31.2031,70300.0
2008-01-24 14:20:00,51.12,51.4,51.1,51.3,92900.0,31.2153,31.3863,31.2031,31.3252,92900.0
2008-01-24 14:30:00,51.3,51.47,51.21,51.46,76200.0,31.3252,31.429,31.2703,31.4229,76200.0
2008-01-24 14:40:00,51.5,51.53,51.29,51.3,140900.0,31.4474,31.4657,31.3191,31.3252,140900.0
2008-01-24 14:50:00,51.27,51.31,50.89,50.93,96400.0,31.3069,31.3313,31.0749,31.0993,96400.0
2008-01-24 15:00:00,50.92,51.07,50.83,51.02,121400.0,31.0932,31.1848,31.0382,31.1543,121400.0
2008-01-24 15:10:00,51.04,51.09,50.94,51.04,97000.0,31.1665,31.197,31.1054,31.1665,97000.0
2008-01-24 15:20:00,51.03,51.18,50.95,51.07,89400.0,31.1604,31.252,31.1115,31.1848,89400.0
2008-01-24 15:30:00,51.08,51.21,51.08,51.12,107200.0,31.1909,31.2703,31.1909,31.2153,107200.0
2008-01-24 15:40:00,51.11,51.42,51.1,51.3,203400.0,31.2092,31.3985,31.2031,31.3252,203400.0
2008-01-24 15:50:00,51.3,51.35,51.18,51.22,229600.0,31.3252,31.3558,31.252,31.2764,229600.0
2008-01-25 09:30:00,51.82,51.82,51.41,51.68,241600.0,31.6428,31.6428,31.3924,31.5573,241600.0
2008-01-25 09:40:00,51.68,51.89,51.41,51.69,152700.0,31.5573,31.6855,31.3924,31.5634,152700.0
2008-01-25 09:50:00,51.7,51.93,51.64,51.9,127700.0,31.5695,31.7099,31.5328,31.6916,127700.0
2008-01-25 10:00:00,51.9,52.25,51.82,52.08,141600.0,31.6916,31.9053,31.6428,31.8015,141600.0
2008-01-25 10:10:00,52.06,52.12,51.9,52.1,76300.0,31.7893,31.8259,31.6916,31.8137,76300.0
2008-01-25 10:20:00,52.12,52.24,51.92,51.92,85800.0,31.8259,31.8992,31.7038,31.7038,85800.0
2008-01-25 10:30:00,51.93,51.93,51.6,51.7,133400.0,31.7099,31.7099,31.5084,31.5695,133400.0
2008-01-25 10:40:00,51.7,51.89,51.56,51.82,169300.0,31.5695,31.6855,31.484,31.6428,169300.0
2008-01-25 10:50:00,51.83,51.86,51.55,51.65,100800.0,31.6489,31.6672,31.4779,31.5389,100800.0
2008-01-25 11:00:00,51.67,51.81,51.49,51.76,108000.0,31.5512,31.6366,31.4412,31.6061,108000.0
2008-01-25 11:10:00,51.76,51.86,51.6,51.79,94500.0,31.6061,31.6672,31.5084,31.6244,94500.0
2008-01-25 11:20:00,51.81,51.88,51.65,51.74,77200.0,31.6366,31.6794,31.5389,31.5939,77200.0
2008-01-25 11:30:00,51.74,52.25,51.74,52.15,117300.0,31.5939,31.9053,31.5939,31.8443,117300.0
2008-01-25 11:40:00,52.15,52.38,52.13,52.22,143700.0,31.8443,31.9847,31.832,31.887,143700.0
2008-01-25 11:50:00,52.24,52.33,52.15,52.26,119000.0,31.8992,31.9542,31.8443,31.9114,119000.0
2008-01-25 12:00:00,52.27,52.4,52.19,52.33,114600.0,31.9175,31.9969,31.8687,31.9542,114600.0
2008-01-25 12:10:00,52.3,52.45,52.1,52.28,110700.0,31.9359,32.0274,31.8137,31.9236,110700.0
2008-01-25 12:20:00,52.27,52.32,52.13,52.26,122800.0,31.9175,31.9481,31.832,31.9114,122800.0
2008-01-25 12:30:00,52.25,52.26,52.06,52.12,127200.0,31.9053,31.9114,31.7893,31.8259,127200.0
2008-01-25 12:40:00,52.12,52.19,51.96,51.96,177000.0,31.8259,31.8687,31.7282,31.7282,177000.0
2008-01-25 12:50:00,51.99,52.08,51.91,52.03,154400.0,31.7466,31.8015,31.6977,31.771,154400.0
2008-01-25 13:00:00,52.02,52.04,51.81,51.91,89400.0,31.7649,31.7771,31.6366,31.6977,89400.0
2008-01-25 13:10:00,51.9,52.16,51.87,52.12,56100.0,31.6916,31.8504,31.6733,31.8259,56100.0
2008-01-25 13:20:00,52.13,52.13,51.82,51.93,91400.0,31.832,31.832,31.6428,31.7099,91400.0
2008-01-25 13:30:00,51.92,51.98,51.61,51.83,70900.0,31.7038,31.7405,31.5145,31.6489,70900.0
2008-01-25 13:40:00,51.83,51.83,51.46,51.5,96700.0,31.6489,31.6489,31.4229,31.4474,96700.0
2008-01-25 13:50:00,51.51,51.67,51.22,51.65,151700.0,31.4535,31.5512,31.2764,31.5389,151700.0
2008-01-25 14:00:00,51.65,51.75,51.42,51.52,84000.0,31.5389,31.6,31.3985,31.4596,84000.0
2008-01-25 14:10:00,51.52,51.66,51.47,51.51,55900.0,31.4596,31.5451,31.429,31.4535,55900.0
2008-01-25 14:20:00,51.51,51.68,51.42,51.48,61600.0,31.4535,31.5573,31.3985,31.4351,61600.0
2008-01-25 14:30:00,51.49,51.68,51.48,51.58,45000.0,31.4412,31.5573,31.4351,31.4962,45000.0
2008-01-25 14:40:00,51.59,51.62,51.33,51.37,66500.0,31.5023,31.5206,31.3435,31.368,66500.0
2008-01-25 14:50:00,51.38,51.53,51.3,51.5,63800.0,31.3741,31.4657,31.3252,31.4474,63800.0
2008-01-25 15:00:00,51.49,51.53,51.35,51.44,91400.0,31.4412,31.4657,31.3558,31.4107,91400.0
2008-01-25 15:10:00,51.41,51.84,51.38,51.8,76100.0,31.3924,31.655,31.3741,31.6305,76100.0
2008-01-25 15:20:00,51.79,51.94,51.63,51.68,95300.0,31.6244,31.716,31.5267,31.5573,95300.0
2008-01-25 15:30:00,51.69,51.84,51.54,51.64,111900.0,31.5634,31.655,31.4718,31.5328,111900.0
2008-01-25 15:40:00,51.66,51.78,51.34,51.34,133500.0,31.5451,31.6183,31.3497,31.3497,133500.0
2008-01-25 15:50:00,51.34,51.49,51.22,51.42,242900.0,31.3497,31.4412,31.2764,31.3985,242900.0
2008-01-28 09:30:00,51.7,51.91,51.08,51.24,102100.0,31.5695,31.6977,31.1909,31.2886,102100.0
2008-01-28 09:40:00,51.23,51.73,51.08,51.63,81500.0,31.2825,31.5878,31.1909,31.5267,81500.0
2008-01-28 09:50:00,51.59,51.78,51.26,51.42,92200.0,31.5023,31.6183,31.3008,31.3985,92200.0
2008-01-28 10:00:00,51.4,51.4,50.71,50.75,118200.0,31.3863,31.3863,30.965,30.9894,118200.0
2008-01-28 10:10:00,50.75,50.99,50.66,50.71,113100.0,30.9894,31.1359,30.9344,30.965,113100.0
2008-01-28 10:20:00,50.69,51.14,50.66,51.07,91000.0,30.9527,31.2275,30.9344,31.1848,91000.0
2008-01-28 10:30:00,51.05,51.15,50.78,50.96,99300.0,31.1726,31.2336,31.0077,31.1176,99300.0
2008-01-28 10:40:00,51.01,51.23,50.77,51.12,77500.0,31.1481,31.2825,31.0016,31.2153,77500.0
2008-01-28 10:50:00,51.13,51.35,51.11,51.24,57200.0,31.2214,31.3558,31.2092,31.2886,57200.0
2008-01-28 11:00:00,51.22,51.28,50.84,50.84,79500.0,31.2764,31.313,31.0443,31.0443,79500.0
2008-01-28 11:10:00,50.84,51.0,50.72,50.74,83700.0,31.0443,31.142,30.9711,30.9833,83700.0
2008-01-28 11:20:00,50.73,50.91,50.66,50.81,93600.0,30.9772,31.0871,30.9344,31.026,93600.0
2008-01-28 11:30:00,50.81,51.06,50.78,50.93,83300.0,31.026,31.1787,31.0077,31.0993,83300.0
2008-01-28 11:40:00,50.94,51.15,50.93,51.1,49600.0,31.1054,31.2336,31.0993,31.2031,49600.0
2008-01-28 11:50:00,51.09,51.24,51.06,51.17,52300.0,31.197,31.2886,31.1787,31.2458,52300.0
2008-01-28 12:00:00,51.17,51.32,50.98,51.09,51100.0,31.2458,31.3374,31.1298,31.197,51100.0
2008-01-28 12:10:00,51.1,51.14,51.0,51.0,33700.0,31.2031,31.2275,31.142,31.142,33700.0
2008-01-28 12:20:00,51.02,51.17,50.97,51.11,34000.0,31.1543,31.2458,31.1237,31.2092,34000.0
2008-01-28 12:30:00,51.12,51.23,51.0,51.09,37200.0,31.2153,31.2825,31.142,31.197,37200.0
2008-01-28 12:40:00,51.1,51.35,51.09,51.34,49000.0,31.2031,31.3558,31.197,31.3497,49000.0
2008-01-28 12:50:00,51.31,51.35,51.2,51.32,40900.0,31.3313,31.3558,31.2642,31.3374,40900.0
2008-01-28 13:00:00,51.3,51.52,51.27,51.4,74500.0,31.3252,31.4596,31.3069,31.3863,74500.0
2008-01-28 13:10:00,51.4,51.54,51.36,51.44,75800.0,31.3863,31.4718,31.3619,31.4107,75800.0
2008-01-28 13:20:00,51.43,51.56,51.36,51.38,62400.0,31.4046,31.484,31.3619,31.3741,62400.0
2008-01-28 13:30:00,51.4,51.42,51.22,51.22,107500.0,31.3863,31.3985,31.2764,31.2764,107500.0
2008-01-28 13:40:00,51.21,51.25,51.1,51.15,87100.0,31.2703,31.2947,31.2031,31.2336,87100.0
2008-01-28 13:50:00,51.14,51.29,51.12,51.19,85100.0,31.2275,31.3191,31.2153,31.2581,85100.0
2008-01-28 14:00:00,51.2,51.61,51.19,51.5,186600.0,31.2642,31.5145,31.2581,31.4474,186600.0
2008-01-28 14:10:00,51.53,51.6,51.44,51.52,53800.0,31.4657,31.5084,31.4107,31.4596,53800.0
2008-01-28 14:20:00,51.53,51.62,51.5,51.51,55100.0,31.4657,31.5206,31.4474,31.4535,55100.0
2008-01-28 14:30:00,51.53,51.7,51.51,51.56,59200.0,31.4657,31.5695,31.4535,31.484,59200.0
2008-01-28 14:40:00,51.58,51.6,51.39,51.39,42900.0,31.4962,31.5084,31.3802,31.3802,42900.0
2008-01-28 14:50:00,51.38,51.38,51.17,51.21,47300.0,31.3741,31.3741,31.2458,31.2703,47300.0
2008-01-28 15:00:00,51.2,51.35,51.17,51.23,71600.0,31.2642,31.3558,31.2458,31.2825,71600.0
2008-01-28 15:10:00,51.25,51.25,50.96,50.99,79700.0,31.2947,31.2947,31.1176,31.1359,79700.0
2008-01-28 15:20:00,51.0,51.14,50.9,51.05,116600.0,31.142,31.2275,31.081,31.1726,116600.0
2008-01-28 15:30:00,51.04,51.35,51.04,51.32,92000.0,31.1665,31.3558,31.1665,31.3374,92000.0
2008-01-28 15:40:00,51.35,51.69,51.35,51.5,153600.0,31.3558,31.5634,31.3558,31.4474,153600.0
2008-01-28 15:50:00,51.51,51.61,51.46,51.61,123000.0,31.4535,31.5145,31.4229,31.5145,123000.0
2008-01-29 09:30:00,51.96,52.0,51.74,51.86,111800.0,31.7282,31.7527,31.5939,31.6672,111800.0
2008-01-29 09:40:00,51.9,52.14,51.7,51.81,76100.0,31.6916,31.8382,31.5695,31.6366,76100.0
2008-01-29 09:50:00,51.81,51.86,51.51,51.52,57300.0,31.6366,31.6672,31.4535,31.4596,57300.0
2008-01-29 10:00:00,51.51,51.83,51.28,51.57,93200.0,31.4535,31.6489,31.313,31.4901,93200.0
2008-01-29 10:10:00,51.56,51.86,51.56,51.64,75600.0,31.484,31.6672,31.484,31.5328,75600.0
2008-01-29 10:20:00,51.68,51.79,51.49,51.63,54200.0,31.5573,31.6244,31.4412,31.5267,54200.0
2008-01-29 10:30:00,51.6,51.68,51.44,51.54,60600.0,31.5084,31.5573,31.4107,31.4718,60600.0
2008-01-29 10:40:00,51.53,51.6,51.38,51.54,57700.0,31.4657,31.5084,31.3741,31.4718,57700.0
2008-01-29 10:50:00,51.56,51.68,51.51,51.63,54900.0,31.484,31.5573,31.4535,31.5267,54900.0
2008-01-29 11:00:00,51.67,51.93,51.67,51.93,67000.0,31.5512,31.7099,31.5512,31.7099,67000.0
2008-01-29 11:10:00,51.93,52.0,51.53,51.97,63600.0,31.7099,31.7527,31.4657,31.7343,63600.0
2008-01-29 11:20:00,51.96,51.99,51.82,51.86,62400.0,31.7282,31.7466,31.6428,31.6672,62400.0
2008-01-29 11:30:00,51.87,52.0,51.85,51.99,43900.0,31.6733,31.7527,31.6611,31.7466,43900.0
2008-01-29 11:40:00,51.99,51.99,51.64,51.66,55700.0,31.7466,31.7466,31.5328,31.5451,55700.0
2008-01-29 11:50:00,51.68,51.88,51.67,51.88,48200.0,31.5573,31.6794,31.5512,31.6794,48200.0
2008-01-29 12:00:00,51.88,52.08,51.83,51.85,54100.0,31.6794,31.8015,31.6489,31.6611,54100.0
2008-01-29 12:10:00,51.85,51.87,51.52,51.54,51000.0,31.6611,31.6733,31.4596,31.4718,51000.0
2008-01-29 12:20:00,51.54,51.72,51.46,51.52,57700.0,31.4718,31.5817,31.4229,31.4596,57700.0
2008-01-29 12:30:00,51.54,51.61,51.44,51.47,55800.0,31.4718,31.5145,31.4107,31.429,55800.0
2008-01-29 12:40:00,51.46,51.76,51.43,51.75,36900.0,31.4229,31.6061,31.4046,31.6,36900.0
2008-01-29 12:50:00,51.75,51.78,51.66,51.74,36900.0,31.6,31.6183,31.5451,31.5939,36900.0
2008-01-29 13:00:00,51.74,51.78,51.69,51.7,37600.0,31.5939,31.6183,31.5634,31.5695,37600.0
2008-01-29 13:10:00,51.71,51.81,51.71,51.79,25400.0,31.5756,31.6366,31.5756,31.6244,25400.0
2008-01-29 13:20:00,51.8,51.91,51.73,51.89,47600.0,31.6305,31.6977,31.5878,31.6855,47600.0
2008-01-29 13:30:00,51.89,51.98,51.88,51.94,31800.0,31.6855,31.7405,31.6794,31.716,31800.0
2008-01-29 13:40:00,51.95,51.96,51.83,51.86,33900.0,31.7221,31.7282,31.6489,31.6672,33900.0
2008-01-29 13:50:00,51.87,51.91,51.69,51.74,52400.0,31.6733,31.6977,31.5634,31.5939,52400.0
2008-01-29 14:00:00,51.74,51.85,51.7,51.74,56500.0,31.5939,31.6611,31.5695,31.5939,56500.0
2008-01-29 14:10:00,51.75,51.88,51.69,51.86,58700.0,31.6,31.6794,31.5634,31.6672,58700.0
2008-01-29 14:20:00,51.86,51.9,51.81,51.84,57800.0,31.6672,31.6916,31.6366,31.655,57800.0
2008-01-29 14:30:00,51.86,51.87,51.71,51.74,63800.0,31.6672,31.6733,31.5756,31.5939,63800.0
2008-01-29 14:40:00,51.75,51.76,51.62,51.67,90400.0,31.6,31.6061,31.5206,31.5512,90400.0
2008-01-29 14:50:00,51.68,51.88,51.66,51.78,98100.0,31.5573,31.6794,31.5451,31.6183,98100.0
2008-01-29 15:00:00,51.78,51.93,51.71,51.93,156200.0,31.6183,31.7099,31.5756,31.7099,156200.0
2008-01-29 15:10:00,51.93,51.94,51.74,51.76,122600.0,31.7099,31.716,31.5939,31.6061,122600.0
2008-01-29 15:20:00,51.76,51.92,51.76,51.77,122400.0,31.6061,31.7038,31.6061,31.6122,122400.0
2008-01-29 15:30:00,51.77,51.81,51.65,51.74,184700.0,31.6122,31.6366,31.5389,31.5939,184700.0
2008-01-29 15:40:00,51.74,51.77,51.56,51.64,164300.0,31.5939,31.6122,31.484,31.5328,164300.0
2008-01-29 15:50:00,51.64,51.77,51.58,51.68,132200.0,31.5328,31.6122,31.4962,31.5573,132200.0
2008-01-30 09:30:00,51.49,51.99,51.49,51.74,100500.0,31.4412,31.7466,31.4412,31.5939,100500.0
2008-01-30 09:40:00,51.73,51.93,51.53,51.77,59400.0,31.5878,31.7099,31.4657,31.6122,59400.0
2008-01-30 09:50:00,51.77,51.85,51.69,51.78,71400.0,31.6122,31.6611,31.5634,31.6183,71400.0
2008-01-30 10:00:00,51.79,51.83,51.22,51.74,235600.0,31.6244,31.6489,31.2764,31.5939,235600.0
2008-01-30 10:10:00,51.74,51.8,51.55,51.68,86500.0,31.5939,31.6305,31.4779,31.5573,86500.0
2008-01-30 10:20:00,51.67,51.73,51.47,51.48,134400.0,31.5512,31.5878,31.429,31.4351,134400.0
2008-01-30 10:30:00,51.49,51.53,51.26,51.35,197500.0,31.4412,31.4657,31.3008,31.3558,197500.0
2008-01-30 10:40:00,51.37,51.49,51.24,51.38,67400.0,31.368,31.4412,31.2886,31.3741,67400.0
2008-01-30 10:50:00,51.38,51.51,51.32,51.35,48700.0,31.3741,31.4535,31.3374,31.3558,48700.0
2008-01-30 11:00:00,51.35,51.37,51.26,51.28,68300.0,31.3558,31.368,31.3008,31.313,68300.0
2008-01-30 11:10:00,51.27,51.4,51.26,51.37,88800.0,31.3069,31.3863,31.3008,31.368,88800.0
2008-01-30 11:20:00,51.38,51.38,51.11,51.25,56000.0,31.3741,31.3741,31.2092,31.2947,56000.0
2008-01-30 11:30:00,51.27,51.37,51.21,51.27,71100.0,31.3069,31.368,31.2703,31.3069,71100.0
2008-01-30 11:40:00,51.28,51.33,51.24,51.33,52700.0,31.313,31.3435,31.2886,31.3435,52700.0
2008-01-30 11:50:00,51.31,51.32,51.13,51.2,73400.0,31.3313,31.3374,31.2214,31.2642,73400.0
2008-01-30 12:00:00,51.21,51.34,51.18,51.32,38900.0,31.2703,31.3497,31.252,31.3374,38900.0
2008-01-30 12:10:00,51.31,51.33,51.2,51.21,30700.0,31.3313,31.3435,31.2642,31.2703,30700.0
2008-01-30 12:20:00,51.21,51.23,51.11,51.13,34000.0,31.2703,31.2825,31.2092,31.2214,34000.0
2008-01-30 12:30:00,51.12,51.16,50.99,51.02,48600.0,31.2153,31.2397,31.1359,31.1543,48600.0
2008-01-30 12:40:00,51.02,51.07,51.02,51.04,38800.0,31.1543,31.1848,31.1543,31.1665,38800.0
2008-01-30 12:50:00,51.03,51.1,51.03,51.1,23100.0,31.1604,31.2031,31.1604,31.2031,23100.0
2008-01-30 13:00:00,51.08,51.11,51.04,51.09,64300.0,31.1909,31.2092,31.1665,31.197,64300.0
2008-01-30 13:10:00,51.1,51.36,51.1,51.3,81900.0,31.2031,31.3619,31.2031,31.3252,81900.0
2008-01-30 13:20:00,51.29,51.3,51.1,51.17,49700.0,31.3191,31.3252,31.2031,31.2458,49700.0
2008-01-30 13:30:00,51.16,51.2,51.04,51.05,46000.0,31.2397,31.2642,31.1665,31.1726,46000.0
2008-01-30 13:40:00,51.05,51.12,50.99,51.01,61100.0,31.1726,31.2153,31.1359,31.1481,61100.0
2008-01-30 13:50:00,51.02,51.07,50.98,51.03,57400.0,31.1543,31.1848,31.1298,31.1604,57400.0
2008-01-30 14:00:00,51.04,51.06,50.96,51.06,53200.0,31.1665,31.1787,31.1176,31.1787,53200.0
2008-01-30 14:10:00,51.03,51.66,50.94,51.6,215600.0,31.1604,31.5451,31.1054,31.5084,215600.0
2008-01-30 14:20:00,51.57,51.92,50.95,51.69,248500.0,31.4901,31.7038,31.1115,31.5634,248500.0
2008-01-30 14:30:00,51.77,51.83,51.46,51.59,219700.0,31.6122,31.6489,31.4229,31.5023,219700.0
2008-01-30 14:40:00,51.59,51.67,51.44,51.57,167100.0,31.5023,31.5512,31.4107,31.4901,167100.0
2008-01-30 14:50:00,51.58,51.88,51.54,51.85,187500.0,31.4962,31.6794,31.4718,31.6611,187500.0
2008-01-30 15:00:00,51.87,52.12,51.84,52.02,184400.0,31.6733,31.8259,31.655,31.7649,184400.0
2008-01-30 15:10:00,52.02,52.07,51.78,51.92,159100.0,31.7649,31.7954,31.6183,31.7038,159100.0
2008-01-30 15:20:00,51.92,52.04,51.72,51.94,124000.0,31.7038,31.7771,31.5817,31.716,124000.0
2008-01-30 15:30:00,51.9,51.97,51.36,51.44,186100.0,31.6916,31.7343,31.3619,31.4107,186100.0
2008-01-30 15:40:00,51.45,51.59,51.1,51.4,208600.0,31.4168,31.5023,31.2031,31.3863,208600.0
2008-01-30 15:50:00,51.38,51.48,51.01,51.09,348500.0,31.3741,31.4351,31.1481,31.197,348500.0
2008-01-31 09:30:00,50.33,50.45,49.53,50.14,184100.0,30.7329,30.8062,30.2444,30.6169,184100.0
2008-01-31 09:40:00,50.14,50.28,49.89,50.11,145600.0,30.6169,30.7024,30.4642,30.5986,145600.0
2008-01-31 09:50:00,50.12,50.16,49.85,50.14,168900.0,30.6047,30.6291,30.4398,30.6169,168900.0
2008-01-31 10:00:00,50.14,50.19,49.81,50.1,155300.0,30.6169,30.6474,30.4154,30.5925,155300.0
2008-01-31 10:10:00,50.11,50.24,49.99,50.06,152300.0,30.5986,30.678,30.5253,30.568,152300.0
2008-01-31 10:20:00,50.06,50.1,49.89,50.03,112900.0,30.568,30.5925,30.4642,30.5497,112900.0
2008-01-31 10:30:00,50.03,50.03,49.63,49.71,152300.0,30.5497,30.5497,30.3055,30.3543,152300.0
2008-01-31 10:40:00,49.71,49.91,49.56,49.89,120400.0,30.3543,30.4765,30.2627,30.4642,120400.0
2008-01-31 10:50:00,49.9,49.95,49.67,49.94,117600.0,30.4703,30.5009,30.3299,30.4948,117600.0
2008-01-31 11:00:00,49.95,50.1,49.78,49.78,150900.0,30.5009,30.5925,30.3971,30.3971,150900.0
2008-01-31 11:10:00,49.79,49.98,49.69,49.97,97400.0,30.4032,30.5192,30.3421,30.5131,97400.0
2008-01-31 11:20:00,49.99,50.29,49.97,50.23,149200.0,30.5253,30.7085,30.5131,30.6719,149200.0
2008-01-31 11:30:00,50.26,50.46,50.23,50.3,86000.0,30.6902,30.8123,30.6719,30.7146,86000.0
2008-01-31 11:40:00,50.31,50.75,50.31,50.69,107400.0,30.7207,30.9894,30.7207,30.9527,107400.0
2008-01-31 11:50:00,50.66,50.99,50.58,50.71,141500.0,30.9344,31.1359,30.8856,30.965,141500.0
2008-01-31 12:00:00,50.72,50.82,50.65,50.79,149700.0,30.9711,31.0321,30.9283,31.0138,149700.0
2008-01-31 12:10:00,50.78,50.8,50.54,50.54,146700.0,31.0077,31.0199,30.8611,30.8611,146700.0
2008-01-31 12:20:00,50.55,50.7,50.36,50.5,123000.0,30.8673,30.9588,30.7512,30.8367,123000.0
2008-01-31 12:30:00,50.54,50.59,50.38,50.5,136900.0,30.8611,30.8917,30.7634,30.8367,136900.0
2008-01-31 12:40:00,50.5,50.53,50.36,50.39,229100.0,30.8367,30.855,30.7512,30.7696,229100.0
2008-01-31 12:50:00,50.41,50.42,50.07,50.32,103800.0,30.7818,30.7879,30.5742,30.7268,103800.0
2008-01-31 13:00:00,50.33,50.4,50.28,50.39,94100.0,30.7329,30.7757,30.7024,30.7696,94100.0
2008-01-31 13:10:00,50.37,50.5,50.31,50.4,109400.0,30.7573,30.8367,30.7207,30.7757,109400.0
2008-01-31 13:20:00,50.39,50.43,50.32,50.37,88200.0,30.7696,30.794,30.7268,30.7573,88200.0
2008-01-31 13:30:00,50.37,50.51,50.37,50.46,111500.0,30.7573,30.8428,30.7573,30.8123,111500.0
2008-01-31 13:40:00,50.46,50.54,50.42,50.54,123600.0,30.8123,30.8611,30.7879,30.8611,123600.0
2008-01-31 13:50:00,50.52,50.67,50.39,50.39,80600.0,30.8489,30.9405,30.7696,30.7696,80600.0
2008-01-31 14:00:00,50.39,50.52,50.37,50.44,105400.0,30.7696,30.8489,30.7573,30.8001,105400.0
2008-01-31 14:10:00,50.47,50.61,50.46,50.55,132400.0,30.8184,30.9039,30.8123,30.8673,132400.0
2008-01-31 14:20:00,50.55,50.59,50.43,50.52,119900.0,30.8673,30.8917,30.794,30.8489,119900.0
2008-01-31 14:30:00,50.5,50.62,50.4,50.45,110200.0,30.8367,30.91,30.7757,30.8062,110200.0
2008-01-31 14:40:00,50.45,50.74,50.39,50.7,108900.0,30.8062,30.9833,30.7696,30.9588,108900.0
2008-01-31 14:50:00,50.73,50.8,50.6,50.75,155600.0,30.9772,31.0199,30.8978,30.9894,155600.0
2008-01-31 15:00:00,50.75,50.88,50.64,50.83,169900.0,30.9894,31.0688,30.9222,31.0382,169900.0
2008-01-31 15:10:00,50.88,50.95,50.81,50.88,117000.0,31.0688,31.1115,31.026,31.0688,117000.0
2008-01-31 15:20:00,50.88,51.02,50.84,50.96,208900.0,31.0688,31.1543,31.0443,31.1176,208900.0
2008-01-31 15:30:00,50.97,51.08,50.81,51.06,206200.0,31.1237,31.1909,31.026,31.1787,206200.0
2008-01-31 15:40:00,51.05,51.17,50.98,51.07,341400.0,31.1726,31.2458,31.1298,31.1848,341400.0
2008-01-31 15:50:00,51.07,51.16,50.6,50.78,507500.0,31.1848,31.2397,30.8978,31.0077,507500.0
2008-02-01 09:30:00,50.76,51.3,50.38,50.87,176100.0,30.9955,31.3252,30.7634,31.0627,176100.0
2008-02-01 09:40:00,50.93,51.35,50.81,51.3,77900.0,31.0993,31.3558,31.026,31.3252,77900.0
2008-02-01 09:50:00,51.31,51.71,51.25,51.6,236500.0,31.3313,31.5756,31.2947,31.5084,236500.0
2008-02-01 10:00:00,51.6,52.04,51.59,51.69,236200.0,31.5084,31.7771,31.5023,31.5634,236200.0
2008-02-01 10:10:00,51.71,52.05,51.54,52.05,154100.0,31.5756,31.7832,31.4718,31.7832,154100.0
2008-02-01 10:20:00,52.05,52.12,51.71,51.76,131600.0,31.7832,31.8259,31.5756,31.6061,131600.0
2008-02-01 10:30:00,51.75,51.8,51.49,51.67,119500.0,31.6,31.6305,31.4412,31.5512,119500.0
2008-02-01 10:40:00,51.69,51.77,51.28,51.43,89100.0,31.5634,31.6122,31.313,31.4046,89100.0
2008-02-01 10:50:00,51.43,51.57,51.38,51.5,79800.0,31.4046,31.4901,31.3741,31.4474,79800.0
2008-02-01 11:00:00,51.52,51.78,51.45,51.6,74000.0,31.4596,31.6183,31.4168,31.5084,74000.0
2008-02-01 11:10:00,51.59,51.86,51.46,51.78,76300.0,31.5023,31.6672,31.4229,31.6183,76300.0
2008-02-01 11:20:00,51.8,52.05,51.73,51.89,86600.0,31.6305,31.7832,31.5878,31.6855,86600.0
2008-02-01 11:30:00,51.89,51.9,51.65,51.76,75200.0,31.6855,31.6916,31.5389,31.6061,75200.0
2008-02-01 11:40:00,51.77,51.94,51.66,51.92,62600.0,31.6122,31.716,31.5451,31.7038,62600.0
2008-02-01 11:50:00,51.95,51.99,51.79,51.9,50200.0,31.7221,31.7466,31.6244,31.6916,50200.0
2008-02-01 12:00:00,51.89,52.04,51.8,51.9,75400.0,31.6855,31.7771,31.6305,31.6916,75400.0
2008-02-01 12:10:00,51.92,52.06,51.85,51.96,78000.0,31.7038,31.7893,31.6611,31.7282,78000.0
2008-02-01 12:20:00,51.96,52.02,51.87,51.95,69300.0,31.7282,31.7649,31.6733,31.7221,69300.0
2008-02-01 12:30:00,51.95,52.0,51.77,51.83,99200.0,31.7221,31.7527,31.6122,31.6489,99200.0
2008-02-01 12:40:00,51.86,51.98,51.77,51.89,71600.0,31.6672,31.7405,31.6122,31.6855,71600.0
2008-02-01 12:50:00,51.89,51.95,51.83,51.85,74700.0,31.6855,31.7221,31.6489,31.6611,74700.0
2008-02-01 13:00:00,51.84,52.2,51.83,52.08,74400.0,31.655,31.8748,31.6489,31.8015,74400.0
2008-02-01 13:10:00,52.08,52.1,51.95,51.97,61000.0,31.8015,31.8137,31.7221,31.7343,61000.0
2008-02-01 13:20:00,51.96,52.16,51.9,52.1,71900.0,31.7282,31.8504,31.6916,31.8137,71900.0
2008-02-01 13:30:00,52.13,52.18,51.92,51.96,72000.0,31.832,31.8626,31.7038,31.7282,72000.0
2008-02-01 13:40:00,51.97,52.09,51.94,52.05,67600.0,31.7343,31.8076,31.716,31.7832,67600.0
2008-02-01 13:50:00,52.04,52.09,51.76,51.8,75000.0,31.7771,31.8076,31.6061,31.6305,75000.0
2008-02-01 14:00:00,51.8,51.93,51.78,51.86,84200.0,31.6305,31.7099,31.6183,31.6672,84200.0
2008-02-01 14:10:00,51.9,52.01,51.86,51.93,58200.0,31.6916,31.7588,31.6672,31.7099,58200.0
2008-02-01 14:20:00,51.93,52.11,51.91,52.04,65800.0,31.7099,31.8198,31.6977,31.7771,65800.0
2008-02-01 14:30:00,52.02,52.11,51.89,52.1,98200.0,31.7649,31.8198,31.6855,31.8137,98200.0
2008-02-01 14:40:00,52.09,52.18,51.91,51.95,65900.0,31.8076,31.8626,31.6977,31.7221,65900.0
2008-02-01 14:50:00,51.95,52.19,51.94,52.17,103500.0,31.7221,31.8687,31.716,31.8565,103500.0
2008-02-01 15:00:00,52.15,52.3,52.09,52.24,128400.0,31.8443,31.9359,31.8076,31.8992,128400.0
2008-02-01 15:10:00,52.23,52.27,51.94,52.02,110100.0,31.8931,31.9175,31.716,31.7649,110100.0
2008-02-01 15:20:00,51.99,52.13,51.88,52.08,120000.0,31.7466,31.832,31.6794,31.8015,120000.0
2008-02-01 15:30:00,52.08,52.15,52.05,52.08,119800.0,31.8015,31.8443,31.7832,31.8015,119800.0
2008-02-01 15:40:00,52.1,52.27,52.1,52.23,155500.0,31.8137,31.9175,31.8137,31.8931,155500.0
2008-02-01 15:50:00,52.24,52.25,52.13,52.19,185400.0,31.8992,31.9053,31.832,31.8687,185400.0
2008-02-04 09:30:00,52.73,53.0,52.31,52.39,185500.0,32.1984,32.3633,31.942,31.9908,185500.0
2008-02-04 09:40:00,52.36,52.98,52.25,52.43,67300.0,31.9725,32.3511,31.9053,32.0152,67300.0
2008-02-04 09:50:00,52.44,52.52,52.28,52.46,116000.0,32.0213,32.0702,31.9236,32.0336,116000.0
2008-02-04 10:00:00,52.46,52.55,52.34,52.48,102200.0,32.0336,32.0885,31.9603,32.0458,102200.0
2008-02-04 10:10:00,52.48,52.75,52.48,52.71,103100.0,32.0458,32.2106,32.0458,32.1862,103100.0
2008-02-04 10:20:00,52.69,52.84,52.6,52.67,83900.0,32.174,32.2656,32.119,32.1618,83900.0
2008-02-04 10:30:00,52.65,52.72,52.47,52.64,87800.0,32.1496,32.1923,32.0397,32.1435,87800.0
2008-02-04 10:40:00,52.64,52.78,52.59,52.75,57600.0,32.1435,32.229,32.1129,32.2106,57600.0
2008-02-04 10:50:00,52.75,52.89,52.71,52.84,61500.0,32.2106,32.2961,32.1862,32.2656,61500.0
2008-02-04 11:00:00,52.85,52.94,52.73,52.88,57000.0,32.2717,32.3267,32.1984,32.29,57000.0
2008-02-04 11:10:00,52.86,53.0,52.79,52.91,51400.0,32.2778,32.3633,32.2351,32.3083,51400.0
2008-02-04 11:20:00,52.9,53.0,52.87,53.0,55000.0,32.3022,32.3633,32.2839,32.3633,55000.0
2008-02-04 11:30:00,53.0,53.15,52.93,52.96,131300.0,32.3633,32.4549,32.3206,32.3389,131300.0
2008-02-04 11:40:00,52.96,53.07,52.91,53.0,74000.0,32.3389,32.406,32.3083,32.3633,74000.0
2008-02-04 11:50:00,53.0,53.16,52.98,53.0,117500.0,32.3633,32.461,32.3511,32.3633,117500.0
2008-02-04 12:00:00,53.01,53.07,52.94,53.07,78600.0,32.3694,32.406,32.3267,32.406,78600.0
2008-02-04 12:10:00,53.06,53.1,52.96,53.05,90800.0,32.3999,32.4244,32.3389,32.3938,90800.0
2008-02-04 12:20:00,53.05,53.06,52.98,53.04,63000.0,32.3938,32.3999,32.3511,32.3877,63000.0
2008-02-04 12:30:00,53.03,53.15,53.0,53.13,48700.0,32.3816,32.4549,32.3633,32.4427,48700.0
2008-02-04 12:40:00,53.14,53.25,53.13,53.22,67700.0,32.4488,32.516,32.4427,32.4976,67700.0
2008-02-04 12:50:00,53.21,53.25,53.08,53.13,61500.0,32.4915,32.516,32.4121,32.4427,61500.0
2008-02-04 13:00:00,53.12,53.14,52.98,53.12,98200.0,32.4366,32.4488,32.3511,32.4366,98200.0
2008-02-04 13:10:00,53.1,53.28,53.03,53.25,55100.0,32.4244,32.5343,32.3816,32.516,55100.0
2008-02-04 13:20:00,53.25,53.25,53.02,53.02,44500.0,32.516,32.516,32.3755,32.3755,44500.0
2008-02-04 13:30:00,53.03,53.11,53.0,53.05,46200.0,32.3816,32.4305,32.3633,32.3938,46200.0
2008-02-04 13:40:00,53.06,53.17,53.05,53.14,105400.0,32.3999,32.4671,32.3938,32.4488,105400.0
2008-02-04 13:50:00,53.14,53.17,53.0,53.04,104100.0,32.4488,32.4671,32.3633,32.3877,104100.0
2008-02-04 14:00:00,53.05,53.08,53.0,53.03,81000.0,32.3938,32.4121,32.3633,32.3816,81000.0
2008-02-04 14:10:00,53.04,53.19,52.99,53.19,110600.0,32.3877,32.4793,32.3572,32.4793,110600.0
2008-02-04 14:20:00,53.18,53.28,53.13,53.25,71800.0,32.4732,32.5343,32.4427,32.516,71800.0
2008-02-04 14:30:00,53.22,53.22,52.96,53.0,149500.0,32.4976,32.4976,32.3389,32.3633,149500.0
2008-02-04 14:40:00,53.0,53.16,52.99,53.03,146000.0,32.3633,32.461,32.3572,32.3816,146000.0
2008-02-04 14:50:00,53.02,53.15,52.87,53.14,118300.0,32.3755,32.4549,32.2839,32.4488,118300.0
2008-02-04 15:00:00,53.13,53.15,52.86,52.95,111300.0,32.4427,32.4549,32.2778,32.3328,111300.0
2008-02-04 15:10:00,52.95,53.21,52.93,53.04,130500.0,32.3328,32.4915,32.3206,32.3877,130500.0
2008-02-04 15:20:00,53.06,53.15,52.97,53.1,140700.0,32.3999,32.4549,32.345,32.4244,140700.0
2008-02-04 15:30:00,53.09,53.14,52.86,52.95,111800.0,32.4183,32.4488,32.2778,32.3328,111800.0
2008-02-04 15:40:00,52.94,53.2,52.91,53.19,207200.0,32.3267,32.4854,32.3083,32.4793,207200.0
2008-02-04 15:50:00,53.18,53.24,53.01,53.04,238500.0,32.4732,32.5098,32.3694,32.3877,238500.0
2008-02-05 09:30:00,53.39,53.39,52.5,52.58,208500.0,32.6014,32.6014,32.058,32.1068,208500.0
2008-02-05 09:40:00,52.57,52.71,51.9,52.15,176200.0,32.1007,32.1862,31.6916,31.8443,176200.0
2008-02-05 09:50:00,52.18,52.37,52.01,52.36,172400.0,31.8626,31.9786,31.7588,31.9725,172400.0
2008-02-05 10:00:00,52.35,52.48,51.93,52.1,152900.0,31.9664,32.0458,31.7099,31.8137,152900.0
2008-02-05 10:10:00,52.08,52.23,51.89,51.89,98300.0,31.8015,31.8931,31.6855,31.6855,98300.0
2008-02-05 10:20:00,51.89,52.08,51.8,52.04,143500.0,31.6855,31.8015,31.6305,31.7771,143500.0
2008-02-05 10:30:00,52.04,52.04,51.86,51.99,168300.0,31.7771,31.7771,31.6672,31.7466,168300.0
2008-02-05 10:40:00,51.98,51.99,51.73,51.73,100800.0,31.7405,31.7466,31.5878,31.5878,100800.0
2008-02-05 10:50:00,51.72,51.87,51.56,51.66,114100.0,31.5817,31.6733,31.484,31.5451,114100.0
2008-02-05 11:00:00,51.64,51.66,51.34,51.4,109900.0,31.5328,31.5451,31.3497,31.3863,109900.0
2008-02-05 11:10:00,51.4,51.65,51.36,51.44,90300.0,31.3863,31.5389,31.3619,31.4107,90300.0
2008-02-05 11:20:00,51.43,51.57,51.32,51.34,97700.0,31.4046,31.4901,31.3374,31.3497,97700.0
2008-02-05 11:30:00,51.34,51.64,51.25,51.55,82600.0,31.3497,31.5328,31.2947,31.4779,82600.0
2008-02-05 11:40:00,51.54,51.7,51.33,51.67,67500.0,31.4718,31.5695,31.3435,31.5512,67500.0
2008-02-05 11:50:00,51.66,51.77,51.58,51.65,60000.0,31.5451,31.6122,31.4962,31.5389,60000.0
2008-02-05 12:00:00,51.62,51.65,51.5,51.53,67100.0,31.5206,31.5389,31.4474,31.4657,67100.0
2008-02-05 12:10:00,51.55,51.63,51.29,51.36,77200.0,31.4779,31.5267,31.3191,31.3619,77200.0
2008-02-05 12:20:00,51.37,51.38,51.15,51.19,49700.0,31.368,31.3741,31.2336,31.2581,49700.0
2008-02-05 12:30:00,51.21,51.36,51.17,51.32,64900.0,31.2703,31.3619,31.2458,31.3374,64900.0
2008-02-05 12:40:00,51.32,51.48,51.29,51.48,56900.0,31.3374,31.4351,31.3191,31.4351,56900.0
2008-02-05 12:50:00,51.51,51.55,51.32,51.39,57700.0,31.4535,31.4779,31.3374,31.3802,57700.0
2008-02-05 13:00:00,51.39,51.43,51.16,51.28,194300.0,31.3802,31.4046,31.2397,31.313,194300.0
2008-02-05 13:10:00,51.29,51.33,51.19,51.31,73700.0,31.3191,31.3435,31.2581,31.3313,73700.0
2008-02-05 13:20:00,51.3,51.31,51.18,51.24,34700.0,31.3252,31.3313,31.252,31.2886,34700.0
2008-02-05 13:30:00,51.24,51.25,51.06,51.12,75900.0,31.2886,31.2947,31.1787,31.2153,75900.0
2008-02-05 13:40:00,51.11,51.2,51.03,51.06,94500.0,31.2092,31.2642,31.1604,31.1787,94500.0
2008-02-05 13:50:00,51.07,51.13,50.97,51.1,76900.0,31.1848,31.2214,31.1237,31.2031,76900.0
2008-02-05 14:00:00,51.09,51.17,50.98,51.13,92800.0,31.197,31.2458,31.1298,31.2214,92800.0
2008-02-05 14:10:00,51.12,51.22,51.06,51.17,71200.0,31.2153,31.2764,31.1787,31.2458,71200.0
2008-02-05 14:20:00,51.18,51.38,51.09,51.36,88300.0,31.252,31.3741,31.197,31.3619,88300.0
2008-02-05 14:30:00,51.36,51.53,51.27,51.5,211400.0,31.3619,31.4657,31.3069,31.4474,211400.0
2008-02-05 14:40:00,51.5,51.53,51.11,51.39,127500.0,31.4474,31.4657,31.2092,31.3802,127500.0
2008-02-05 14:50:00,51.38,51.44,51.2,51.2,83000.0,31.3741,31.4107,31.2642,31.2642,83000.0
2008-02-05 15:00:00,51.19,51.25,51.11,51.16,74400.0,31.2581,31.2947,31.2092,31.2397,74400.0
2008-02-05 15:10:00,51.16,51.17,50.94,51.05,110300.0,31.2397,31.2458,31.1054,31.1726,110300.0
2008-02-05 15:20:00,51.06,51.14,50.71,50.88,203600.0,31.1787,31.2275,30.965,31.0688,203600.0
2008-02-05 15:30:00,50.9,51.18,50.88,51.07,142600.0,31.081,31.252,31.0688,31.1848,142600.0
2008-02-05 15:40:00,51.07,51.07,50.8,50.87,199600.0,31.1848,31.1848,31.0199,31.0627,199600.0
2008-02-05 15:50:00,50.86,51.01,50.71,50.72,263800.0,31.0566,31.1481,30.965,30.9711,263800.0
2008-02-06 09:30:00,50.95,51.17,50.83,50.9,150400.0,31.1115,31.2458,31.0382,31.081,150400.0
2008-02-06 09:40:00,50.9,50.92,50.64,50.67,129500.0,31.081,31.0932,30.9222,30.9405,129500.0
2008-02-06 09:50:00,50.67,50.72,50.06,50.27,141700.0,30.9405,30.9711,30.568,30.6963,141700.0
2008-02-06 10:00:00,50.29,50.62,50.26,50.33,127500.0,30.7085,30.91,30.6902,30.7329,127500.0
2008-02-06 10:10:00,50.34,50.74,50.12,50.69,126900.0,30.739,30.9833,30.6047,30.9527,126900.0
2008-02-06 10:20:00,50.68,50.83,50.67,50.74,90100.0,30.9466,31.0382,30.9405,30.9833,90100.0
2008-02-06 10:30:00,50.74,50.85,50.49,50.62,136800.0,30.9833,31.0504,30.8306,30.91,136800.0
2008-02-06 10:40:00,50.62,50.77,50.47,50.62,129900.0,30.91,31.0016,30.8184,30.91,129900.0
2008-02-06 10:50:00,50.62,50.63,50.21,50.27,107800.0,30.91,30.9161,30.6596,30.6963,107800.0
2008-02-06 11:00:00,50.27,50.37,50.21,50.31,135400.0,30.6963,30.7573,30.6596,30.7207,135400.0
2008-02-06 11:10:00,50.32,50.32,50.13,50.2,109900.0,30.7268,30.7268,30.6108,30.6535,109900.0
2008-02-06 11:20:00,50.2,50.75,50.2,50.71,111500.0,30.6535,30.9894,30.6535,30.965,111500.0
2008-02-06 11:30:00,50.71,50.78,50.66,50.74,100200.0,30.965,31.0077,30.9344,30.9833,100200.0
2008-02-06 11:40:00,50.72,50.93,50.71,50.86,80200.0,30.9711,31.0993,30.965,31.0566,80200.0
2008-02-06 11:50:00,50.85,51.03,50.85,50.99,76900.0,31.0504,31.1604,31.0504,31.1359,76900.0
2008-02-06 12:00:00,50.99,51.04,50.9,50.96,119700.0,31.1359,31.1665,31.081,31.1176,119700.0
2008-02-06 12:10:00,50.96,51.01,50.77,50.89,90500.0,31.1176,31.1481,31.0016,31.0749,90500.0
2008-02-06 12:20:00,50.88,50.97,50.84,50.87,64400.0,31.0688,31.1237,31.0443,31.0627,64400.0
2008-02-06 12:30:00,50.87,50.91,50.78,50.83,52800.0,31.0627,31.0871,31.0077,31.0382,52800.0
2008-02-06 12:40:00,50.83,50.85,50.62,50.64,55900.0,31.0382,31.0504,30.91,30.9222,55900.0
2008-02-06 12:50:00,50.64,50.87,50.59,50.78,121400.0,30.9222,31.0627,30.8917,31.0077,121400.0
2008-02-06 13:00:00,50.8,50.82,50.7,50.81,59500.0,31.0199,31.0321,30.9588,31.026,59500.0
2008-02-06 13:10:00,50.79,50.82,50.63,50.64,122700.0,31.0138,31.0321,30.9161,30.9222,122700.0
2008-02-06 13:20:00,50.66,50.82,50.66,50.76,50200.0,30.9344,31.0321,30.9344,30.9955,50200.0
2008-02-06 13:30:00,50.78,50.78,50.58,50.58,53700.0,31.0077,31.0077,30.8856,30.8856,53700.0
2008-02-06 13:40:00,50.57,50.63,50.54,50.58,54400.0,30.8795,30.9161,30.8611,30.8856,54400.0
2008-02-06 13:50:00,50.57,50.6,50.24,50.28,87800.0,30.8795,30.8978,30.678,30.7024,87800.0
2008-02-06 14:00:00,50.3,50.51,50.28,50.46,105000.0,30.7146,30.8428,30.7024,30.8123,105000.0
2008-02-06 14:10:00,50.47,50.49,50.11,50.15,118600.0,30.8184,30.8306,30.5986,30.623,118600.0
2008-02-06 14:20:00,50.16,50.34,50.1,50.31,110300.0,30.6291,30.739,30.5925,30.7207,110300.0
2008-02-06 14:30:00,50.32,50.47,50.21,50.46,145000.0,30.7268,30.8184,30.6596,30.8123,145000.0
2008-02-06 14:40:00,50.46,50.68,50.3,50.67,265700.0,30.8123,30.9466,30.7146,30.9405,265700.0
2008-02-06 14:50:00,50.67,50.7,50.52,50.55,105900.0,30.9405,30.9588,30.8489,30.8673,105900.0
2008-02-06 15:00:00,50.54,50.59,50.4,50.42,110900.0,30.8611,30.8917,30.7757,30.7879,110900.0
2008-02-06 15:10:00,50.43,50.45,50.01,50.18,151700.0,30.794,30.8062,30.5375,30.6413,151700.0
2008-02-06 15:20:00,50.19,50.46,50.13,50.36,174300.0,30.6474,30.8123,30.6108,30.7512,174300.0
2008-02-06 15:30:00,50.35,50.35,50.01,50.17,172900.0,30.7451,30.7451,30.5375,30.6352,172900.0
2008-02-06 15:40:00,50.17,50.22,50.01,50.05,168300.0,30.6352,30.6657,30.5375,30.5619,168300.0
2008-02-06 15:50:00,50.04,50.06,49.86,49.96,246800.0,30.5558,30.568,30.4459,30.507,246800.0
2008-02-07 09:30:00,49.72,49.86,49.1,49.71,103300.0,30.3604,30.4459,29.9818,30.3543,103300.0
2008-02-07 09:40:00,49.73,49.8,49.35,49.42,140000.0,30.3665,30.4093,30.1345,30.1772,140000.0
2008-02-07 09:50:00,49.41,49.52,49.21,49.51,112300.0,30.1711,30.2383,30.049,30.2322,112300.0
2008-02-07 10:00:00,49.49,50.11,49.4,49.98,144200.0,30.22,30.5986,30.165,30.5192,144200.0
2008-02-07 10:10:00,49.95,50.28,49.77,50.18,127100.0,30.5009,30.7024,30.391,30.6413,127100.0
2008-02-07 10:20:00,50.19,50.33,50.07,50.14,94700.0,30.6474,30.7329,30.5742,30.6169,94700.0
2008-02-07 10:30:00,50.13,50.2,49.95,49.98,75700.0,30.6108,30.6535,30.5009,30.5192,75700.0
2008-02-07 10:40:00,49.98,49.99,49.73,49.77,71900.0,30.5192,30.5253,30.3665,30.391,71900.0
2008-02-07 10:50:00,49.79,49.94,49.73,49.8,127300.0,30.4032,30.4948,30.3665,30.4093,127300.0
2008-02-07 11:00:00,49.84,49.99,49.82,49.95,97900.0,30.4337,30.5253,30.4215,30.5009,97900.0
2008-02-07 11:10:00,49.95,50.04,49.84,49.93,133500.0,30.5009,30.5558,30.4337,30.4887,133500.0
2008-02-07 11:20:00,49.92,50.2,49.92,50.03,84600.0,30.4826,30.6535,30.4826,30.5497,84600.0
2008-02-07 11:30:00,50.03,50.2,50.01,50.06,111200.0,30.5497,30.6535,30.5375,30.568,111200.0
2008-02-07 11:40:00,50.05,50.16,50.05,50.08,89200.0,30.5619,30.6291,30.5619,30.5803,89200.0
2008-02-07 11:50:00,50.08,50.08,49.95,50.0,59000.0,30.5803,30.5803,30.5009,30.5314,59000.0
2008-02-07 12:00:00,50.0,50.03,49.91,49.97,55300.0,30.5314,30.5497,30.4765,30.5131,55300.0
2008-02-07 12:10:00,49.98,50.15,49.97,50.07,110800.0,30.5192,30.623,30.5131,30.5742,110800.0
2008-02-07 12:20:00,50.08,50.11,50.0,50.09,85200.0,30.5803,30.5986,30.5314,30.5864,85200.0
2008-02-07 12:30:00,50.08,50.3,50.07,50.16,143400.0,30.5803,30.7146,30.5742,30.6291,143400.0
2008-02-07 12:40:00,50.16,50.2,50.07,50.15,74200.0,30.6291,30.6535,30.5742,30.623,74200.0
2008-02-07 12:50:00,50.15,50.18,50.06,50.1,102900.0,30.623,30.6413,30.568,30.5925,102900.0
2008-02-07 13:00:00,50.1,50.17,49.97,50.06,64000.0,30.5925,30.6352,30.5131,30.568,64000.0
2008-02-07 13:10:00,50.08,50.1,49.94,49.94,41800.0,30.5803,30.5925,30.4948,30.4948,41800.0
2008-02-07 13:20:00,49.95,50.2,49.94,50.13,64800.0,30.5009,30.6535,30.4948,30.6108,64800.0
2008-02-07 13:30:00,50.13,50.32,50.11,50.22,86300.0,30.6108,30.7268,30.5986,30.6657,86300.0
2008-02-07 13:40:00,50.22,50.33,50.22,50.24,96100.0,30.6657,30.7329,30.6657,30.678,96100.0
2008-02-07 13:50:00,50.24,50.48,50.17,50.38,116000.0,30.678,30.8245,30.6352,30.7634,116000.0
2008-02-07 14:00:00,50.37,50.53,50.32,50.5,114200.0,30.7573,30.855,30.7268,30.8367,114200.0
2008-02-07 14:10:00,50.49,50.51,50.23,50.28,115700.0,30.8306,30.8428,30.6719,30.7024,115700.0
2008-02-07 14:20:00,50.27,50.42,50.15,50.3,82500.0,30.6963,30.7879,30.623,30.7146,82500.0
2008-02-07 14:30:00,50.29,50.3,49.93,49.99,100600.0,30.7085,30.7146,30.4887,30.5253,100600.0
2008-02-07 14:40:00,49.99,50.09,49.84,50.08,101600.0,30.5253,30.5864,30.4337,30.5803,101600.0
2008-02-07 14:50:00,50.07,50.25,49.94,50.01,97700.0,30.5742,30.6841,30.4948,30.5375,97700.0
2008-02-07 15:00:00,50.01,50.04,49.7,49.74,132200.0,30.5375,30.5558,30.3482,30.3726,132200.0
2008-02-07 15:10:00,49.7,50.14,49.66,50.11,136200.0,30.3482,30.6169,30.3238,30.5986,136200.0
2008-02-07 15:20:00,50.12,50.31,50.09,50.16,182600.0,30.6047,30.7207,30.5864,30.6291,182600.0
2008-02-07 15:30:00,50.17,50.24,50.07,50.12,167800.0,30.6352,30.678,30.5742,30.6047,167800.0
2008-02-07 15:40:00,50.12,50.18,49.84,49.98,129000.0,30.6047,30.6413,30.4337,30.5192,129000.0
2008-02-07 15:50:00,49.97,50.2,49.97,50.19,135700.0,30.5131,30.6535,30.5131,30.6474,135700.0
2008-02-08 09:30:00,50.04,50.34,49.95,50.2,75700.0,30.5558,30.739,30.5009,30.6535,75700.0
2008-02-08 09:40:00,50.2,50.2,49.86,49.98,69700.0,30.6535,30.6535,30.4459,30.5192,69700.0
2008-02-08 09:50:00,49.97,50.21,49.92,50.21,79600.0,30.5131,30.6596,30.4826,30.6596,79600.0
2008-02-08 10:00:00,50.2,50.21,49.98,50.08,114200.0,30.6535,30.6596,30.5192,30.5803,114200.0
2008-02-08 10:10:00,50.08,50.42,50.04,50.25,207900.0,30.5803,30.7879,30.5558,30.6841,207900.0
2008-02-08 10:20:00,50.25,50.42,50.1,50.33,116600.0,30.6841,30.7879,30.5925,30.7329,116600.0
2008-02-08 10:30:00,50.33,50.33,50.11,50.21,68400.0,30.7329,30.7329,30.5986,30.6596,68400.0
2008-02-08 10:40:00,50.21,50.57,50.2,50.54,116000.0,30.6596,30.8795,30.6535,30.8611,116000.0
2008-02-08 10:50:00,50.54,50.75,50.5,50.63,99500.0,30.8611,30.9894,30.8367,30.9161,99500.0
2008-02-08 11:00:00,50.63,50.92,50.57,50.88,216500.0,30.9161,31.0932,30.8795,31.0688,216500.0
2008-02-08 11:10:00,50.88,51.07,50.67,50.72,88500.0,31.0688,31.1848,30.9405,30.9711,88500.0
2008-02-08 11:20:00,50.72,50.8,50.59,50.62,87100.0,30.9711,31.0199,30.8917,30.91,87100.0
2008-02-08 11:30:00,50.63,50.74,50.56,50.73,55000.0,30.9161,30.9833,30.8734,30.9772,55000.0
2008-02-08 11:40:00,50.73,50.78,50.65,50.69,90200.0,30.9772,31.0077,30.9283,30.9527,90200.0
2008-02-08 11:50:00,50.69,50.7,50.41,50.43,71800.0,30.9527,30.9588,30.7818,30.794,71800.0
2008-02-08 12:00:00,50.42,50.58,50.36,50.49,79900.0,30.7879,30.8856,30.7512,30.8306,79900.0
2008-02-08 12:10:00,50.51,50.56,50.36,50.37,47800.0,30.8428,30.8734,30.7512,30.7573,47800.0
2008-02-08 12:20:00,50.37,50.65,50.19,50.6,59600.0,30.7573,30.9283,30.6474,30.8978,59600.0
2008-02-08 12:30:00,50.6,50.62,50.42,50.51,54600.0,30.8978,30.91,30.7879,30.8428,54600.0
2008-02-08 12:40:00,50.49,50.54,50.18,50.27,89400.0,30.8306,30.8611,30.6413,30.6963,89400.0
2008-02-08 12:50:00,50.27,50.66,50.27,50.65,58500.0,30.6963,30.9344,30.6963,30.9283,58500.0
2008-02-08 13:00:00,50.66,50.75,50.62,50.74,79000.0,30.9344,30.9894,30.91,30.9833,79000.0
2008-02-08 13:10:00,50.74,50.76,50.42,50.43,83200.0,30.9833,30.9955,30.7879,30.794,83200.0
2008-02-08 13:20:00,50.43,50.66,50.38,50.61,70000.0,30.794,30.9344,30.7634,30.9039,70000.0
2008-02-08 13:30:00,50.61,50.62,50.3,50.32,92600.0,30.9039,30.91,30.7146,30.7268,92600.0
2008-02-08 13:40:00,50.32,50.51,50.16,50.46,81900.0,30.7268,30.8428,30.6291,30.8123,81900.0
2008-02-08 13:50:00,50.48,50.67,50.41,50.48,72700.0,30.8245,30.9405,30.7818,30.8245,72700.0
2008-02-08 14:00:00,50.46,50.56,50.42,50.49,79100.0,30.8123,30.8734,30.7879,30.8306,79100.0
2008-02-08 14:10:00,50.49,50.75,50.44,50.74,70300.0,30.8306,30.9894,30.8001,30.9833,70300.0
2008-02-08 14:20:00,50.72,50.79,50.58,50.64,70200.0,30.9711,31.0138,30.8856,30.9222,70200.0
2008-02-08 14:30:00,50.64,50.84,50.6,50.75,106600.0,30.9222,31.0443,30.8978,30.9894,106600.0
2008-02-08 14:40:00,50.75,50.89,50.63,50.63,97300.0,30.9894,31.0749,30.9161,30.9161,97300.0
2008-02-08 14:50:00,50.63,50.71,50.43,50.5,94100.0,30.9161,30.965,30.794,30.8367,94100.0
2008-02-08 15:00:00,50.48,50.6,50.43,50.58,139800.0,30.8245,30.8978,30.794,30.8856,139800.0
2008-02-08 15:10:00,50.58,50.79,50.5,50.79,108200.0,30.8856,31.0138,30.8367,31.0138,108200.0
2008-02-08 15:20:00,50.77,50.84,50.62,50.8,119400.0,31.0016,31.0443,30.91,31.0199,119400.0
2008-02-08 15:30:00,50.82,50.89,50.71,50.81,149900.0,31.0321,31.0749,30.965,31.026,149900.0
2008-02-08 15:40:00,50.83,51.07,50.77,50.99,164400.0,31.0382,31.1848,31.0016,31.1359,164400.0
2008-02-08 15:50:00,50.99,51.01,50.72,50.79,312900.0,31.1359,31.1481,30.9711,31.0138,312900.0
2008-02-11 09:30:00,50.72,51.27,50.14,50.88,138300.0,30.9711,31.3069,30.6169,31.0688,138300.0
2008-02-11 09:40:00,50.85,50.93,50.48,50.71,93600.0,31.0504,31.0993,30.8245,30.965,93600.0
2008-02-11 09:50:00,50.71,50.77,50.46,50.73,96100.0,30.965,31.0016,30.8123,30.9772,96100.0
2008-02-11 10:00:00,50.72,50.77,50.55,50.67,105100.0,30.9711,31.0016,30.8673,30.9405,105100.0
2008-02-11 10:10:00,50.65,50.74,50.55,50.55,66700.0,30.9283,30.9833,30.8673,30.8673,66700.0
2008-02-11 10:20:00,50.53,50.58,50.3,50.49,93000.0,30.855,30.8856,30.7146,30.8306,93000.0
2008-02-11 10:30:00,50.47,50.58,50.36,50.38,82300.0,30.8184,30.8856,30.7512,30.7634,82300.0
2008-02-11 10:40:00,50.39,50.63,50.35,50.57,98000.0,30.7696,30.9161,30.7451,30.8795,98000.0
2008-02-11 10:50:00,50.57,50.83,50.51,50.83,89200.0,30.8795,31.0382,30.8428,31.0382,89200.0
2008-02-11 11:00:00,50.83,51.07,50.74,51.01,106500.0,31.0382,31.1848,30.9833,31.1481,106500.0
2008-02-11 11:10:00,51.03,51.09,50.92,51.05,68200.0,31.1604,31.197,31.0932,31.1726,68200.0
2008-02-11 11:20:00,51.05,51.14,50.93,50.95,74400.0,31.1726,31.2275,31.0993,31.1115,74400.0
2008-02-11 11:30:00,50.95,50.95,50.68,50.77,80500.0,31.1115,31.1115,30.9466,31.0016,80500.0
2008-02-11 11:40:00,50.77,50.88,50.72,50.74,63700.0,31.0016,31.0688,30.9711,30.9833,63700.0
2008-02-11 11:50:00,50.74,50.86,50.69,50.78,67600.0,30.9833,31.0566,30.9527,31.0077,67600.0
2008-02-11 12:00:00,50.75,51.1,50.73,51.0,85400.0,30.9894,31.2031,30.9772,31.142,85400.0
2008-02-11 12:10:00,50.99,51.06,50.84,50.88,56800.0,31.1359,31.1787,31.0443,31.0688,56800.0
2008-02-11 12:20:00,50.88,51.0,50.87,50.93,53100.0,31.0688,31.142,31.0627,31.0993,53100.0
2008-02-11 12:30:00,50.93,51.21,50.9,51.13,101600.0,31.0993,31.2703,31.081,31.2214,101600.0
2008-02-11 12:40:00,51.13,51.33,51.13,51.24,50700.0,31.2214,31.3435,31.2214,31.2886,50700.0
2008-02-11 12:50:00,51.25,51.36,51.17,51.3,62800.0,31.2947,31.3619,31.2458,31.3252,62800.0
2008-02-11 13:00:00,51.3,51.41,51.24,51.29,49600.0,31.3252,31.3924,31.2886,31.3191,49600.0
2008-02-11 13:10:00,51.3,51.39,51.21,51.23,76300.0,31.3252,31.3802,31.2703,31.2825,76300.0
2008-02-11 13:20:00,51.23,51.42,51.22,51.42,85300.0,31.2825,31.3985,31.2764,31.3985,85300.0
2008-02-11 13:30:00,51.42,51.52,51.36,51.51,134400.0,31.3985,31.4596,31.3619,31.4535,134400.0
2008-02-11 13:40:00,51.5,51.59,51.35,51.38,100500.0,31.4474,31.5023,31.3558,31.3741,100500.0
2008-02-11 13:50:00,51.38,51.49,51.34,51.46,52200.0,31.3741,31.4412,31.3497,31.4229,52200.0
2008-02-11 14:00:00,51.47,51.53,51.38,51.48,61300.0,31.429,31.4657,31.3741,31.4351,61300.0
2008-02-11 14:10:00,51.46,51.6,51.36,51.43,85600.0,31.4229,31.5084,31.3619,31.4046,85600.0
2008-02-11 14:20:00,51.42,51.5,51.36,51.41,53600.0,31.3985,31.4474,31.3619,31.3924,53600.0
2008-02-11 14:30:00,51.4,51.44,51.22,51.23,54200.0,31.3863,31.4107,31.2764,31.2825,54200.0
2008-02-11 14:40:00,51.23,51.38,51.17,51.38,95200.0,31.2825,31.3741,31.2458,31.3741,95200.0
2008-02-11 14:50:00,51.38,51.49,51.33,51.36,83500.0,31.3741,31.4412,31.3435,31.3619,83500.0
2008-02-11 15:00:00,51.36,51.46,51.24,51.43,89400.0,31.3619,31.4229,31.2886,31.4046,89400.0
2008-02-11 15:10:00,51.41,51.58,51.37,51.45,88700.0,31.3924,31.4962,31.368,31.4168,88700.0
2008-02-11 15:20:00,51.48,51.59,51.4,51.54,260700.0,31.4351,31.5023,31.3863,31.4718,260700.0
2008-02-11 15:30:00,51.53,51.56,51.34,51.41,105900.0,31.4657,31.484,31.3497,31.3924,105900.0
2008-02-11 15:40:00,51.41,51.47,51.28,51.47,114400.0,31.3924,31.429,31.313,31.429,114400.0
2008-02-11 15:50:00,51.46,51.46,51.29,51.31,196700.0,31.4229,31.4229,31.3191,31.3313,196700.0
2008-02-12 09:30:00,51.58,51.78,51.49,51.52,578000.0,31.4962,31.6183,31.4412,31.4596,578000.0
2008-02-12 09:40:00,51.52,51.92,51.37,51.92,65200.0,31.4596,31.7038,31.368,31.7038,65200.0
2008-02-12 09:50:00,51.9,51.92,51.65,51.78,75200.0,31.6916,31.7038,31.5389,31.6183,75200.0
2008-02-12 10:00:00,51.77,52.09,51.77,52.08,81000.0,31.6122,31.8076,31.6122,31.8015,81000.0
2008-02-12 10:10:00,52.08,52.25,52.02,52.04,118300.0,31.8015,31.9053,31.7649,31.7771,118300.0
2008-02-12 10:20:00,52.01,52.1,51.92,52.03,84100.0,31.7588,31.8137,31.7038,31.771,84100.0
2008-02-12 10:30:00,52.04,52.15,51.93,51.95,86900.0,31.7771,31.8443,31.7099,31.7221,86900.0
2008-02-12 10:40:00,51.94,52.15,51.9,52.14,67100.0,31.716,31.8443,31.6916,31.8382,67100.0
2008-02-12 10:50:00,52.14,52.14,51.93,52.0,81300.0,31.8382,31.8382,31.7099,31.7527,81300.0
2008-02-12 11:00:00,52.04,52.17,51.85,52.12,115200.0,31.7771,31.8565,31.6611,31.8259,115200.0
2008-02-12 11:10:00,52.15,52.22,52.11,52.2,52600.0,31.8443,31.887,31.8198,31.8748,52600.0
2008-02-12 11:20:00,52.2,52.26,52.03,52.16,76400.0,31.8748,31.9114,31.771,31.8504,76400.0
2008-02-12 11:30:00,52.16,52.23,52.09,52.11,55300.0,31.8504,31.8931,31.8076,31.8198,55300.0
2008-02-12 11:40:00,52.12,52.13,52.02,52.06,52600.0,31.8259,31.832,31.7649,31.7893,52600.0
2008-02-12 11:50:00,52.07,52.08,51.88,52.01,76100.0,31.7954,31.8015,31.6794,31.7588,76100.0
2008-02-12 12:00:00,52.01,52.03,51.83,51.88,75100.0,31.7588,31.771,31.6489,31.6794,75100.0
2008-02-12 12:10:00,51.88,51.93,51.8,51.87,62400.0,31.6794,31.7099,31.6305,31.6733,62400.0
2008-02-12 12:20:00,51.87,51.93,51.76,51.8,83000.0,31.6733,31.7099,31.6061,31.6305,83000.0
2008-02-12 12:30:00,51.8,51.83,51.69,51.76,51700.0,31.6305,31.6489,31.5634,31.6061,51700.0
2008-02-12 12:40:00,51.75,51.77,51.54,51.58,69500.0,31.6,31.6122,31.4718,31.4962,69500.0
2008-02-12 12:50:00,51.59,51.92,51.58,51.91,65300.0,31.5023,31.7038,31.4962,31.6977,65300.0
2008-02-12 13:00:00,51.9,51.96,51.87,51.88,45200.0,31.6916,31.7282,31.6733,31.6794,45200.0
2008-02-12 13:10:00,51.88,52.22,51.82,52.19,71400.0,31.6794,31.887,31.6428,31.8687,71400.0
2008-02-12 13:20:00,52.2,52.32,52.17,52.25,83700.0,31.8748,31.9481,31.8565,31.9053,83700.0
2008-02-12 13:30:00,52.26,52.27,52.15,52.17,82500.0,31.9114,31.9175,31.8443,31.8565,82500.0
2008-02-12 13:40:00,52.16,52.27,52.09,52.26,59900.0,31.8504,31.9175,31.8076,31.9114,59900.0
2008-02-12 13:50:00,52.27,52.31,52.2,52.23,80000.0,31.9175,31.942,31.8748,31.8931,80000.0
2008-02-12 14:00:00,52.25,52.25,51.95,51.96,70300.0,31.9053,31.9053,31.7221,31.7282,70300.0
2008-02-12 14:10:00,51.96,52.06,51.81,51.81,87800.0,31.7282,31.7893,31.6366,31.6366,87800.0
2008-02-12 14:20:00,51.8,51.89,51.71,51.87,93100.0,31.6305,31.6855,31.5756,31.6733,93100.0
2008-02-12 14:30:00,51.87,51.87,51.62,51.72,81800.0,31.6733,31.6733,31.5206,31.5817,81800.0
2008-02-12 14:40:00,51.72,51.91,51.63,51.9,78300.0,31.5817,31.6977,31.5267,31.6916,78300.0
2008-02-12 14:50:00,51.89,51.92,51.8,51.91,64300.0,31.6855,31.7038,31.6305,31.6977,64300.0
2008-02-12 15:00:00,51.91,51.92,51.54,51.61,95200.0,31.6977,31.7038,31.4718,31.5145,95200.0
2008-02-12 15:10:00,51.62,51.69,51.53,51.56,119100.0,31.5206,31.5634,31.4657,31.484,119100.0
2008-02-12 15:20:00,51.55,51.63,51.31,51.45,121100.0,31.4779,31.5267,31.3313,31.4168,121100.0
2008-02-12 15:30:00,51.46,51.5,51.11,51.17,211000.0,31.4229,31.4474,31.2092,31.2458,211000.0
2008-02-12 15:40:00,51.17,51.45,51.14,51.38,200900.0,31.2458,31.4168,31.2275,31.3741,200900.0
2008-02-12 15:50:00,51.39,51.46,51.28,51.42,246600.0,31.3802,31.4229,31.313,31.3985,246600.0
2008-02-13 09:30:00,51.95,52.29,51.71,52.01,125300.0,31.9016,32.1104,31.7542,31.9384,125300.0
2008-02-13 09:40:00,52.01,52.05,51.75,51.87,91000.0,31.9384,31.963,31.7788,31.8525,91000.0
2008-02-13 09:50:00,51.86,51.97,51.74,51.82,79800.0,31.8463,31.9139,31.7726,31.8218,79800.0
2008-02-13 10:00:00,51.82,52.01,51.65,51.75,162900.0,31.8218,31.9384,31.7174,31.7788,162900.0
2008-02-13 10:10:00,51.75,52.0,51.7,51.9,71000.0,31.7788,31.9323,31.7481,31.8709,71000.0
2008-02-13 10:20:00,51.9,51.99,51.8,51.96,73700.0,31.8709,31.9262,31.8095,31.9077,73700.0
2008-02-13 10:30:00,51.98,51.98,51.76,51.86,158100.0,31.92,31.92,31.7849,31.8463,158100.0
2008-02-13 10:40:00,51.86,51.96,51.8,51.85,84600.0,31.8463,31.9077,31.8095,31.8402,84600.0
2008-02-13 10:50:00,51.88,51.95,51.84,51.85,56800.0,31.8586,31.9016,31.834,31.8402,56800.0
2008-02-13 11:00:00,51.84,51.86,51.72,51.8,159200.0,31.834,31.8463,31.7604,31.8095,159200.0
2008-02-13 11:10:00,51.82,51.88,51.69,51.7,46000.0,31.8218,31.8586,31.7419,31.7481,46000.0
2008-02-13 11:20:00,51.71,51.95,51.64,51.95,41800.0,31.7542,31.9016,31.7112,31.9016,41800.0
2008-02-13 11:30:00,51.95,51.96,51.85,51.91,32700.0,31.9016,31.9077,31.8402,31.877,32700.0
2008-02-13 11:40:00,51.9,52.01,51.89,51.97,42500.0,31.8709,31.9384,31.8647,31.9139,42500.0
2008-02-13 11:50:00,51.98,52.1,51.9,52.08,64900.0,31.92,31.9937,31.8709,31.9814,64900.0
2008-02-13 12:00:00,52.07,52.25,52.07,52.22,77700.0,31.9753,32.0858,31.9753,32.0674,77700.0
2008-02-13 12:10:00,52.25,52.31,52.19,52.27,51300.0,32.0858,32.1227,32.049,32.0981,51300.0
2008-02-13 12:20:00,52.27,52.27,52.16,52.23,43900.0,32.0981,32.0981,32.0305,32.0735,43900.0
2008-02-13 12:30:00,52.23,52.31,52.21,52.23,37100.0,32.0735,32.1227,32.0613,32.0735,37100.0
2008-02-13 12:40:00,52.23,52.31,52.16,52.28,47200.0,32.0735,32.1227,32.0305,32.1042,47200.0
2008-02-13 12:50:00,52.28,52.32,52.21,52.32,70200.0,32.1042,32.1288,32.0613,32.1288,70200.0
2008-02-13 13:00:00,52.31,52.5,52.21,52.46,84900.0,32.1227,32.2393,32.0613,32.2148,84900.0
2008-02-13 13:10:00,52.46,52.6,52.4,52.53,84500.0,32.2148,32.3007,32.1779,32.2578,84500.0
2008-02-13 13:20:00,52.51,52.63,52.46,52.49,75100.0,32.2455,32.3192,32.2148,32.2332,75100.0
2008-02-13 13:30:00,52.49,52.57,52.44,52.53,51300.0,32.2332,32.2823,32.2025,32.2578,51300.0
2008-02-13 13:40:00,52.55,52.64,52.49,52.58,73200.0,32.27,32.3253,32.2332,32.2885,73200.0
2008-02-13 13:50:00,52.6,52.63,52.46,52.54,70200.0,32.3007,32.3192,32.2148,32.2639,70200.0
2008-02-13 14:00:00,52.55,52.62,52.44,52.49,74900.0,32.27,32.313,32.2025,32.2332,74900.0
2008-02-13 14:10:00,52.5,52.5,52.27,52.47,108200.0,32.2393,32.2393,32.0981,32.2209,108200.0
2008-02-13 14:20:00,52.46,52.46,52.26,52.32,49600.0,32.2148,32.2148,32.092,32.1288,49600.0
2008-02-13 14:30:00,52.31,52.58,52.31,52.56,96900.0,32.1227,32.2885,32.1227,32.2762,96900.0
2008-02-13 14:40:00,52.58,52.72,52.49,52.65,92900.0,32.2885,32.3744,32.2332,32.3315,92900.0
2008-02-13 14:50:00,52.64,52.79,52.58,52.68,101500.0,32.3253,32.4174,32.2885,32.3499,101500.0
2008-02-13 15:00:00,52.68,52.79,52.66,52.78,119200.0,32.3499,32.4174,32.3376,32.4113,119200.0
2008-02-13 15:10:00,52.76,52.83,52.62,52.66,125700.0,32.399,32.442,32.313,32.3376,125700.0
2008-02-13 15:20:00,52.66,52.92,52.65,52.83,129300.0,32.3376,32.4973,32.3315,32.442,129300.0
2008-02-13 15:30:00,52.83,53.03,52.78,53.03,216300.0,32.442,32.5648,32.4113,32.5648,216300.0
2008-02-13 15:40:00,53.03,53.05,52.94,53.03,189800.0,32.5648,32.5771,32.5095,32.5648,189800.0
2008-02-13 15:50:00,53.03,53.06,52.9,52.92,460000.0,32.5648,32.5832,32.485,32.4973,460000.0
2008-02-14 09:30:00,53.08,53.19,52.96,53.09,106400.0,32.5955,32.6631,32.5218,32.6016,106400.0
2008-02-14 09:40:00,53.1,53.13,52.78,52.79,101900.0,32.6078,32.6262,32.4113,32.4174,101900.0
2008-02-14 09:50:00,52.8,53.01,52.68,52.86,116400.0,32.4236,32.5525,32.3499,32.4604,116400.0
2008-02-14 10:00:00,52.86,53.12,52.86,52.98,173000.0,32.4604,32.6201,32.4604,32.5341,173000.0
2008-02-14 10:10:00,52.98,53.08,52.92,53.05,70800.0,32.5341,32.5955,32.4973,32.5771,70800.0
2008-02-14 10:20:00,53.04,53.15,52.99,53.05,84900.0,32.5709,32.6385,32.5402,32.5771,84900.0
2008-02-14 10:30:00,53.06,53.11,53.0,53.05,66100.0,32.5832,32.6139,32.5464,32.5771,66100.0
2008-02-14 10:40:00,53.05,53.24,53.02,53.24,70000.0,32.5771,32.6938,32.5587,32.6938,70000.0
2008-02-14 10:50:00,53.24,53.25,53.0,53.08,197600.0,32.6938,32.6999,32.5464,32.5955,197600.0
2008-02-14 11:00:00,53.08,53.16,52.93,52.95,250300.0,32.5955,32.6446,32.5034,32.5157,250300.0
2008-02-14 11:10:00,52.95,53.03,52.92,52.99,263600.0,32.5157,32.5648,32.4973,32.5402,263600.0
2008-02-14 11:20:00,53.0,53.04,52.94,53.02,181000.0,32.5464,32.5709,32.5095,32.5587,181000.0
2008-02-14 11:30:00,53.02,53.05,52.9,53.01,127600.0,32.5587,32.5771,32.485,32.5525,127600.0
2008-02-14 11:40:00,53.01,53.05,52.99,53.0,142400.0,32.5525,32.5771,32.5402,32.5464,142400.0
2008-02-14 11:50:00,53.03,53.09,52.98,53.07,115400.0,32.5648,32.6016,32.5341,32.5894,115400.0
2008-02-14 12:00:00,53.07,53.12,53.02,53.11,136600.0,32.5894,32.6201,32.5587,32.6139,136600.0
2008-02-14 12:10:00,53.09,53.12,52.98,53.01,84700.0,32.6016,32.6201,32.5341,32.5525,84700.0
2008-02-14 12:20:00,53.02,53.09,52.88,53.04,111100.0,32.5587,32.6016,32.4727,32.5709,111100.0
2008-02-14 12:30:00,53.04,53.05,52.88,52.9,83400.0,32.5709,32.5771,32.4727,32.485,83400.0
2008-02-14 12:40:00,52.88,52.88,52.7,52.71,82600.0,32.4727,32.4727,32.3622,32.3683,82600.0
2008-02-14 12:50:00,52.72,52.93,52.72,52.82,176900.0,32.3744,32.5034,32.3744,32.4358,176900.0
2008-02-14 13:00:00,52.82,52.88,52.65,52.66,174600.0,32.4358,32.4727,32.3315,32.3376,174600.0
2008-02-14 13:10:00,52.66,52.86,52.6,52.79,176100.0,32.3376,32.4604,32.3007,32.4174,176100.0
2008-02-14 13:20:00,52.81,52.87,52.72,52.83,112700.0,32.4297,32.4665,32.3744,32.442,112700.0
2008-02-14 13:30:00,52.81,53.0,52.81,52.92,93800.0,32.4297,32.5464,32.4297,32.4973,93800.0
2008-02-14 13:40:00,52.91,52.91,52.76,52.79,73900.0,32.4911,32.4911,32.399,32.4174,73900.0
2008-02-14 13:50:00,52.77,52.89,52.68,52.82,67700.0,32.4051,32.4788,32.3499,32.4358,67700.0
2008-02-14 14:00:00,52.84,52.86,52.74,52.75,89100.0,32.4481,32.4604,32.3867,32.3929,89100.0
2008-02-14 14:10:00,52.76,52.77,52.56,52.67,82700.0,32.399,32.4051,32.2762,32.3437,82700.0
2008-02-14 14:20:00,52.68,52.75,52.61,52.66,147100.0,32.3499,32.3929,32.3069,32.3376,147100.0
2008-02-14 14:30:00,52.68,52.81,52.6,52.63,156600.0,32.3499,32.4297,32.3007,32.3192,156600.0
2008-02-14 14:40:00,52.62,52.74,52.44,52.54,141200.0,32.313,32.3867,32.2025,32.2639,141200.0
2008-02-14 14:50:00,52.54,52.71,52.52,52.7,155300.0,32.2639,32.3683,32.2516,32.3622,155300.0
2008-02-14 15:00:00,52.7,52.77,52.63,52.73,138800.0,32.3622,32.4051,32.3192,32.3806,138800.0
2008-02-14 15:10:00,52.73,52.95,52.69,52.87,165500.0,32.3806,32.5157,32.356,32.4665,165500.0
2008-02-14 15:20:00,52.86,52.89,52.68,52.85,157700.0,32.4604,32.4788,32.3499,32.4543,157700.0
2008-02-14 15:30:00,52.84,52.87,52.64,52.7,131900.0,32.4481,32.4665,32.3253,32.3622,131900.0
2008-02-14 15:40:00,52.72,52.72,52.51,52.58,202600.0,32.3744,32.3744,32.2455,32.2885,202600.0
2008-02-14 15:50:00,52.58,52.59,52.41,52.51,302400.0,32.2885,32.2946,32.1841,32.2455,302400.0
2008-02-15 09:30:00,52.44,52.49,51.76,51.92,585600.0,32.2025,32.2332,31.7849,31.8832,585600.0
2008-02-15 09:40:00,51.91,52.07,51.81,52.0,90600.0,31.877,31.9753,31.8156,31.9323,90600.0
2008-02-15 09:50:00,52.01,52.03,51.52,51.56,82600.0,31.9384,31.9507,31.6375,31.6621,82600.0
2008-02-15 10:00:00,51.54,51.7,51.5,51.62,62400.0,31.6498,31.7481,31.6253,31.6989,62400.0
2008-02-15 10:10:00,51.61,51.97,51.58,51.73,80900.0,31.6928,31.9139,31.6744,31.7665,80900.0
2008-02-15 10:20:00,51.74,51.85,51.65,51.81,40900.0,31.7726,31.8402,31.7174,31.8156,40900.0
2008-02-15 10:30:00,51.78,52.07,51.77,51.95,103300.0,31.7972,31.9753,31.7911,31.9016,103300.0
2008-02-15 10:40:00,51.95,52.05,51.89,52.0,49900.0,31.9016,31.963,31.8647,31.9323,49900.0
2008-02-15 10:50:00,52.01,52.11,51.82,51.86,93800.0,31.9384,31.9998,31.8218,31.8463,93800.0
2008-02-15 11:00:00,51.85,52.03,51.78,52.0,160700.0,31.8402,31.9507,31.7972,31.9323,160700.0
2008-02-15 11:10:00,52.0,52.04,51.89,51.91,35800.0,31.9323,31.9569,31.8647,31.877,35800.0
2008-02-15 11:20:00,51.91,52.03,51.82,52.01,53000.0,31.877,31.9507,31.8218,31.9384,53000.0
2008-02-15 11:30:00,52.03,52.06,51.92,51.94,83300.0,31.9507,31.9691,31.8832,31.8955,83300.0
2008-02-15 11:40:00,51.94,51.97,51.8,51.96,60000.0,31.8955,31.9139,31.8095,31.9077,60000.0
2008-02-15 11:50:00,51.94,52.05,51.87,52.04,49600.0,31.8955,31.963,31.8525,31.9569,49600.0
2008-02-15 12:00:00,52.05,52.24,52.04,52.11,74500.0,31.963,32.0797,31.9569,31.9998,74500.0
2008-02-15 12:10:00,52.12,52.29,52.12,52.24,61900.0,32.006,32.1104,32.006,32.0797,61900.0
2008-02-15 12:20:00,52.24,52.3,51.93,52.02,63200.0,32.0797,32.1165,31.8893,31.9446,63200.0
2008-02-15 12:30:00,52.02,52.04,51.83,51.85,34000.0,31.9446,31.9569,31.8279,31.8402,34000.0
2008-02-15 12:40:00,51.86,51.88,51.72,51.84,37300.0,31.8463,31.8586,31.7604,31.834,37300.0
2008-02-15 12:50:00,51.84,51.86,51.77,51.81,22400.0,31.834,31.8463,31.7911,31.8156,22400.0
2008-02-15 13:00:00,51.81,51.83,51.65,51.67,37400.0,31.8156,31.8279,31.7174,31.7296,37400.0
2008-02-15 13:10:00,51.67,51.88,51.67,51.82,25900.0,31.7296,31.8586,31.7296,31.8218,25900.0
2008-02-15 13:20:00,51.83,51.83,51.71,51.71,31600.0,31.8279,31.8279,31.7542,31.7542,31600.0
2008-02-15 13:30:00,51.72,51.83,51.71,51.82,51900.0,31.7604,31.8279,31.7542,31.8218,51900.0
2008-02-15 13:40:00,51.82,51.98,51.8,51.98,67900.0,31.8218,31.92,31.8095,31.92,67900.0
2008-02-15 13:50:00,51.95,52.12,51.95,52.11,64500.0,31.9016,32.006,31.9016,31.9998,64500.0
2008-02-15 14:00:00,52.11,52.11,51.92,52.05,88100.0,31.9998,31.9998,31.8832,31.963,88100.0
2008-02-15 14:10:00,52.04,52.07,51.87,51.97,119700.0,31.9569,31.9753,31.8525,31.9139,119700.0
2008-02-15 14:20:00,51.96,52.12,51.94,52.09,82200.0,31.9077,32.006,31.8955,31.9876,82200.0
2008-02-15 14:30:00,52.1,52.18,52.04,52.11,62600.0,31.9937,32.0428,31.9569,31.9998,62600.0
2008-02-15 14:40:00,52.11,52.16,51.96,52.05,65800.0,31.9998,32.0305,31.9077,31.963,65800.0
2008-02-15 14:50:00,52.06,52.11,51.94,52.07,55100.0,31.9691,31.9998,31.8955,31.9753,55100.0
2008-02-15 15:00:00,52.07,52.21,52.04,52.2,82900.0,31.9753,32.0613,31.9569,32.0551,82900.0
2008-02-15 15:10:00,52.2,52.31,52.12,52.27,88500.0,32.0551,32.1227,32.006,32.0981,88500.0
2008-02-15 15:20:00,52.28,52.3,52.16,52.3,107700.0,32.1042,32.1165,32.0305,32.1165,107700.0
2008-02-15 15:30:00,52.3,52.3,52.12,52.15,216200.0,32.1165,32.1165,32.006,32.0244,216200.0
2008-02-15 15:40:00,52.15,52.23,52.1,52.22,259200.0,32.0244,32.0735,31.9937,32.0674,259200.0
2008-02-15 15:50:00,52.22,52.24,52.08,52.21,217800.0,32.0674,32.0797,31.9814,32.0613,217800.0
2008-02-19 09:30:00,52.96,52.96,52.54,52.55,145800.0,32.5218,32.5218,32.2639,32.27,145800.0
2008-02-19 09:40:00,52.59,52.77,52.33,52.63,97900.0,32.2946,32.4051,32.1349,32.3192,97900.0
2008-02-19 09:50:00,52.62,52.69,52.44,52.51,59400.0,32.313,32.356,32.2025,32.2455,59400.0
2008-02-19 10:00:00,52.48,52.54,52.31,52.38,97900.0,32.2271,32.2639,32.1227,32.1656,97900.0
2008-02-19 10:10:00,52.37,52.65,52.32,52.61,245000.0,32.1595,32.3315,32.1288,32.3069,245000.0
2008-02-19 10:20:00,52.61,52.69,52.53,52.53,60000.0,32.3069,32.356,32.2578,32.2578,60000.0
2008-02-19 10:30:00,52.53,52.57,52.38,52.5,85200.0,32.2578,32.2823,32.1656,32.2393,85200.0
2008-02-19 10:40:00,52.51,52.71,52.43,52.54,61300.0,32.2455,32.3683,32.1964,32.2639,61300.0
2008-02-19 10:50:00,52.55,52.66,52.5,52.5,29900.0,32.27,32.3376,32.2393,32.2393,29900.0
2008-02-19 11:00:00,52.5,52.62,52.41,52.58,120500.0,32.2393,32.313,32.1841,32.2885,120500.0
2008-02-19 11:10:00,52.6,52.68,52.51,52.54,104100.0,32.3007,32.3499,32.2455,32.2639,104100.0
2008-02-19 11:20:00,52.52,52.59,52.5,52.52,75100.0,32.2516,32.2946,32.2393,32.2516,75100.0
2008-02-19 11:30:00,52.51,52.6,52.5,52.58,68300.0,32.2455,32.3007,32.2393,32.2885,68300.0
2008-02-19 11:40:00,52.58,52.61,52.5,52.51,46900.0,32.2885,32.3069,32.2393,32.2455,46900.0
2008-02-19 11:50:00,52.51,52.59,52.47,52.59,56900.0,32.2455,32.2946,32.2209,32.2946,56900.0
2008-02-19 12:00:00,52.58,52.72,52.53,52.69,61500.0,32.2885,32.3744,32.2578,32.356,61500.0
2008-02-19 12:10:00,52.68,52.83,52.66,52.79,49000.0,32.3499,32.442,32.3376,32.4174,49000.0
2008-02-19 12:20:00,52.79,52.8,52.66,52.73,31700.0,32.4174,32.4236,32.3376,32.3806,31700.0
2008-02-19 12:30:00,52.74,52.82,52.66,52.79,129100.0,32.3867,32.4358,32.3376,32.4174,129100.0
2008-02-19 12:40:00,52.78,52.83,52.75,52.81,60200.0,32.4113,32.442,32.3929,32.4297,60200.0
2008-02-19 12:50:00,52.8,52.86,52.76,52.77,65600.0,32.4236,32.4604,32.399,32.4051,65600.0
2008-02-19 13:00:00,52.77,52.93,52.77,52.89,73600.0,32.4051,32.5034,32.4051,32.4788,73600.0
2008-02-19 13:10:00,52.89,53.03,52.86,53.02,84200.0,32.4788,32.5648,32.4604,32.5587,84200.0
2008-02-19 13:20:00,53.02,53.1,52.98,53.0,60000.0,32.5587,32.6078,32.5341,32.5464,60000.0
2008-02-19 13:30:00,53.0,53.08,52.99,53.01,81300.0,32.5464,32.5955,32.5402,32.5525,81300.0
2008-02-19 13:40:00,53.02,53.08,52.97,52.99,78300.0,32.5587,32.5955,32.528,32.5402,78300.0
2008-02-19 13:50:00,52.99,53.02,52.92,53.0,77200.0,32.5402,32.5587,32.4973,32.5464,77200.0
2008-02-19 14:00:00,53.0,53.03,52.91,52.99,142700.0,32.5464,32.5648,32.4911,32.5402,142700.0
2008-02-19 14:10:00,52.99,53.09,52.9,53.09,154400.0,32.5402,32.6016,32.485,32.6016,154400.0
2008-02-19 14:20:00,53.07,53.09,52.94,52.94,72500.0,32.5894,32.6016,32.5095,32.5095,72500.0
2008-02-19 14:30:00,52.94,52.94,52.74,52.77,63100.0,32.5095,32.5095,32.3867,32.4051,63100.0
2008-02-19 14:40:00,52.78,52.79,52.55,52.56,85200.0,32.4113,32.4174,32.27,32.2762,85200.0
2008-02-19 14:50:00,52.55,52.62,52.47,52.48,95300.0,32.27,32.313,32.2209,32.2271,95300.0
2008-02-19 15:00:00,52.47,52.47,52.28,52.37,122900.0,32.2209,32.2209,32.1042,32.1595,122900.0
2008-02-19 15:10:00,52.37,52.51,52.35,52.45,73200.0,32.1595,32.2455,32.1472,32.2086,73200.0
2008-02-19 15:20:00,52.45,52.51,52.3,52.34,118100.0,32.2086,32.2455,32.1165,32.1411,118100.0
2008-02-19 15:30:00,52.34,52.62,52.29,52.56,105000.0,32.1411,32.313,32.1104,32.2762,105000.0
2008-02-19 15:40:00,52.56,52.68,52.44,52.45,118200.0,32.2762,32.3499,32.2025,32.2086,118200.0
2008-02-19 15:50:00,52.44,52.48,52.3,52.47,113800.0,32.2025,32.2271,32.1165,32.2209,113800.0
2008-02-20 09:30:00,52.17,52.17,51.61,51.85,100500.0,32.0367,32.0367,31.6928,31.8402,100500.0
2008-02-20 09:40:00,51.82,51.93,51.66,51.81,126800.0,31.8218,31.8893,31.7235,31.8156,126800.0
2008-02-20 09:50:00,51.79,51.93,51.63,51.72,97800.0,31.8033,31.8893,31.7051,31.7604,97800.0
2008-02-20 10:00:00,51.73,51.82,51.65,51.75,117700.0,31.7665,31.8218,31.7174,31.7788,117700.0
2008-02-20 10:10:00,51.74,51.93,51.73,51.93,83100.0,31.7726,31.8893,31.7665,31.8893,83100.0
2008-02-20 10:20:00,51.93,52.04,51.73,51.83,76500.0,31.8893,31.9569,31.7665,31.8279,76500.0
2008-02-20 10:30:00,51.83,52.0,51.73,51.95,77700.0,31.8279,31.9323,31.7665,31.9016,77700.0
2008-02-20 10:40:00,51.96,52.0,51.76,51.76,71800.0,31.9077,31.9323,31.7849,31.7849,71800.0
2008-02-20 10:50:00,51.75,51.89,51.71,51.83,63900.0,31.7788,31.8647,31.7542,31.8279,63900.0
2008-02-20 11:00:00,51.82,51.96,51.72,51.75,64500.0,31.8218,31.9077,31.7604,31.7788,64500.0
2008-02-20 11:10:00,51.76,51.99,51.76,51.97,67900.0,31.7849,31.9262,31.7849,31.9139,67900.0
2008-02-20 11:20:00,51.97,52.02,51.89,52.0,61500.0,31.9139,31.9446,31.8647,31.9323,61500.0
2008-02-20 11:30:00,52.01,52.05,51.99,52.0,47700.0,31.9384,31.963,31.9262,31.9323,47700.0
2008-02-20 11:40:00,52.0,52.03,51.97,52.01,36400.0,31.9323,31.9507,31.9139,31.9384,36400.0
2008-02-20 11:50:00,52.03,52.12,52.01,52.06,41700.0,31.9507,32.006,31.9384,31.9691,41700.0
2008-02-20 12:00:00,52.06,52.42,52.06,52.39,104400.0,31.9691,32.1902,31.9691,32.1718,104400.0
2008-02-20 12:10:00,52.39,52.61,52.34,52.42,107400.0,32.1718,32.3069,32.1411,32.1902,107400.0
2008-02-20 12:20:00,52.42,52.7,52.4,52.4,86100.0,32.1902,32.3622,32.1779,32.1779,86100.0
2008-02-20 12:30:00,52.42,52.59,52.42,52.46,45400.0,32.1902,32.2946,32.1902,32.2148,45400.0
2008-02-20 12:40:00,52.46,52.46,52.27,52.3,73300.0,32.2148,32.2148,32.0981,32.1165,73300.0
2008-02-20 12:50:00,52.3,52.39,52.28,52.33,39500.0,32.1165,32.1718,32.1042,32.1349,39500.0
2008-02-20 13:00:00,52.33,52.4,52.26,52.35,121300.0,32.1349,32.1779,32.092,32.1472,121300.0
2008-02-20 13:10:00,52.36,52.51,52.34,52.36,75200.0,32.1534,32.2455,32.1411,32.1534,75200.0
2008-02-20 13:20:00,52.36,52.36,52.08,52.14,87300.0,32.1534,32.1534,31.9814,32.0183,87300.0
2008-02-20 13:30:00,52.15,52.24,52.1,52.21,56300.0,32.0244,32.0797,31.9937,32.0613,56300.0
2008-02-20 13:40:00,52.21,52.31,52.21,52.23,114100.0,32.0613,32.1227,32.0613,32.0735,114100.0
2008-02-20 13:50:00,52.23,52.33,52.17,52.17,74700.0,32.0735,32.1349,32.0367,32.0367,74700.0
2008-02-20 14:00:00,52.17,52.4,51.99,52.25,191900.0,32.0367,32.1779,31.9262,32.0858,191900.0
2008-02-20 14:10:00,52.25,52.3,52.03,52.08,92400.0,32.0858,32.1165,31.9507,31.9814,92400.0
2008-02-20 14:20:00,52.06,52.25,51.95,52.22,71900.0,31.9691,32.0858,31.9016,32.0674,71900.0
2008-02-20 14:30:00,52.21,52.31,52.18,52.26,95400.0,32.0613,32.1227,32.0428,32.092,95400.0
2008-02-20 14:40:00,52.26,52.54,52.23,52.54,106100.0,32.092,32.2639,32.0735,32.2639,106100.0
2008-02-20 14:50:00,52.54,52.67,52.48,52.56,77800.0,32.2639,32.3437,32.2271,32.2762,77800.0
2008-02-20 15:00:00,52.55,52.68,52.49,52.63,111800.0,32.27,32.3499,32.2332,32.3192,111800.0
2008-02-20 15:10:00,52.64,52.75,52.5,52.51,128000.0,32.3253,32.3929,32.2393,32.2455,128000.0
2008-02-20 15:20:00,52.54,52.61,52.43,52.48,103700.0,32.2639,32.3069,32.1964,32.2271,103700.0
2008-02-20 15:30:00,52.49,52.61,52.36,52.6,134800.0,32.2332,32.3069,32.1534,32.3007,134800.0
2008-02-20 15:40:00,52.6,52.75,52.55,52.68,256300.0,32.3007,32.3929,32.27,32.3499,256300.0
2008-02-20 15:50:00,52.69,52.72,52.61,52.66,184700.0,32.356,32.3744,32.3069,32.3376,184700.0
2008-02-21 09:30:00,52.75,53.0,52.62,52.78,80900.0,32.3929,32.5464,32.313,32.4113,80900.0
2008-02-21 09:40:00,52.77,52.99,52.75,52.96,82100.0,32.4051,32.5402,32.3929,32.5218,82100.0
2008-02-21 09:50:00,53.0,53.01,52.81,52.96,73500.0,32.5464,32.5525,32.4297,32.5218,73500.0
2008-02-21 10:00:00,52.97,52.97,52.61,52.64,142600.0,32.528,32.528,32.3069,32.3253,142600.0
2008-02-21 10:10:00,52.63,52.79,52.6,52.75,68900.0,32.3192,32.4174,32.3007,32.3929,68900.0
2008-02-21 10:20:00,52.75,52.79,52.63,52.68,50400.0,32.3929,32.4174,32.3192,32.3499,50400.0
2008-02-21 10:30:00,52.69,52.73,52.58,52.59,74700.0,32.356,32.3806,32.2885,32.2946,74700.0
2008-02-21 10:40:00,52.59,52.59,52.42,52.46,89500.0,32.2946,32.2946,32.1902,32.2148,89500.0
2008-02-21 10:50:00,52.46,52.49,52.15,52.15,61600.0,32.2148,32.2332,32.0244,32.0244,61600.0
2008-02-21 11:00:00,52.14,52.3,52.1,52.28,89200.0,32.0183,32.1165,31.9937,32.1042,89200.0
2008-02-21 11:10:00,52.29,52.35,52.27,52.33,67300.0,32.1104,32.1472,32.0981,32.1349,67300.0
2008-02-21 11:20:00,52.34,52.41,52.17,52.37,85600.0,32.1411,32.1841,32.0367,32.1595,85600.0
2008-02-21 11:30:00,52.37,52.46,52.36,52.41,39900.0,32.1595,32.2148,32.1534,32.1841,39900.0
2008-02-21 11:40:00,52.42,52.57,52.41,52.52,65900.0,32.1902,32.2823,32.1841,32.2516,65900.0
2008-02-21 11:50:00,52.51,52.55,52.43,52.52,43700.0,32.2455,32.27,32.1964,32.2516,43700.0
2008-02-21 12:00:00,52.52,52.56,52.49,52.5,54500.0,32.2516,32.2762,32.2332,32.2393,54500.0
2008-02-21 12:10:00,52.52,52.54,52.44,52.52,103300.0,32.2516,32.2639,32.2025,32.2516,103300.0
2008-02-21 12:20:00,52.53,52.54,52.45,52.49,60300.0,32.2578,32.2639,32.2086,32.2332,60300.0
2008-02-21 12:30:00,52.49,52.54,52.36,52.4,51700.0,32.2332,32.2639,32.1534,32.1779,51700.0
2008-02-21 12:40:00,52.4,52.48,52.36,52.38,31900.0,32.1779,32.2271,32.1534,32.1656,31900.0
2008-02-21 12:50:00,52.38,52.44,52.36,52.43,32400.0,32.1656,32.2025,32.1534,32.1964,32400.0
2008-02-21 13:00:00,52.42,52.43,52.34,52.4,45900.0,32.1902,32.1964,32.1411,32.1779,45900.0
2008-02-21 13:10:00,52.38,52.38,52.18,52.23,38400.0,32.1656,32.1656,32.0428,32.0735,38400.0
2008-02-21 13:20:00,52.25,52.26,52.13,52.22,44700.0,32.0858,32.092,32.0121,32.0674,44700.0
2008-02-21 13:30:00,52.22,52.23,52.08,52.12,40400.0,32.0674,32.0735,31.9814,32.006,40400.0
2008-02-21 13:40:00,52.11,52.18,52.07,52.16,73100.0,31.9998,32.0428,31.9753,32.0305,73100.0
2008-02-21 13:50:00,52.14,52.15,51.97,52.08,60100.0,32.0183,32.0244,31.9139,31.9814,60100.0
2008-02-21 14:00:00,52.07,52.22,52.05,52.2,47300.0,31.9753,32.0674,31.963,32.0551,47300.0
2008-02-21 14:10:00,52.2,52.21,52.09,52.09,106900.0,32.0551,32.0613,31.9876,31.9876,106900.0
2008-02-21 14:20:00,52.11,52.32,52.08,52.28,97800.0,31.9998,32.1288,31.9814,32.1042,97800.0
2008-02-21 14:30:00,52.28,52.3,52.14,52.21,85100.0,32.1042,32.1165,32.0183,32.0613,85100.0
2008-02-21 14:40:00,52.21,52.21,51.89,51.97,101900.0,32.0613,32.0613,31.8647,31.9139,101900.0
2008-02-21 14:50:00,51.96,52.02,51.86,51.9,110400.0,31.9077,31.9446,31.8463,31.8709,110400.0
2008-02-21 15:00:00,51.9,51.92,51.76,51.85,111300.0,31.8709,31.8832,31.7849,31.8402,111300.0
2008-02-21 15:10:00,51.86,51.92,51.76,51.86,78600.0,31.8463,31.8832,31.7849,31.8463,78600.0
2008-02-21 15:20:00,51.89,51.89,51.72,51.74,139300.0,31.8647,31.8647,31.7604,31.7726,139300.0
2008-02-21 15:30:00,51.74,51.92,51.67,51.69,127500.0,31.7726,31.8832,31.7296,31.7419,127500.0
2008-02-21 15:40:00,51.69,51.83,51.65,51.71,150800.0,31.7419,31.8279,31.7174,31.7542,150800.0
2008-02-21 15:50:00,51.71,51.71,51.55,51.7,192900.0,31.7542,31.7542,31.656,31.7481,192900.0
2008-02-22 09:30:00,52.03,52.17,51.82,51.93,66800.0,31.9507,32.0367,31.8218,31.8893,66800.0
2008-02-22 09:40:00,51.92,51.94,51.77,51.82,59500.0,31.8832,31.8955,31.7911,31.8218,59500.0
2008-02-22 09:50:00,51.83,51.83,51.6,51.65,71500.0,31.8279,31.8279,31.6867,31.7174,71500.0
2008-02-22 10:00:00,51.65,51.65,51.4,51.42,226100.0,31.7174,31.7174,31.5638,31.5761,226100.0
2008-02-22 10:10:00,51.43,51.55,51.29,51.54,136900.0,31.5823,31.656,31.4963,31.6498,136900.0
2008-02-22 10:20:00,51.52,51.53,51.27,51.37,83500.0,31.6375,31.6437,31.484,31.5454,83500.0
2008-02-22 10:30:00,51.39,51.45,51.07,51.07,129800.0,31.5577,31.5946,31.3612,31.3612,129800.0
2008-02-22 10:40:00,51.08,51.34,51.08,51.29,59500.0,31.3673,31.527,31.3673,31.4963,59500.0
2008-02-22 10:50:00,51.29,51.32,51.13,51.17,47900.0,31.4963,31.5147,31.398,31.4226,47900.0
2008-02-22 11:00:00,51.16,51.23,51.06,51.07,66200.0,31.4165,31.4595,31.3551,31.3612,66200.0
2008-02-22 11:10:00,51.08,51.16,50.95,51.04,123600.0,31.3673,31.4165,31.2875,31.3428,123600.0
2008-02-22 11:20:00,51.05,51.06,50.95,50.98,105000.0,31.3489,31.3551,31.2875,31.3059,105000.0
2008-02-22 11:30:00,51.0,51.13,50.98,51.12,75100.0,31.3182,31.398,31.3059,31.3919,75100.0
2008-02-22 11:40:00,51.12,51.13,50.99,51.06,61800.0,31.3919,31.398,31.3121,31.3551,61800.0
2008-02-22 11:50:00,51.06,51.19,51.06,51.16,203900.0,31.3551,31.4349,31.3551,31.4165,203900.0
2008-02-22 12:00:00,51.16,51.2,51.01,51.06,42800.0,31.4165,31.441,31.3244,31.3551,42800.0
2008-02-22 12:10:00,51.07,51.1,50.98,51.0,98500.0,31.3612,31.3796,31.3059,31.3182,98500.0
2008-02-22 12:20:00,51.0,51.02,50.95,50.95,83700.0,31.3182,31.3305,31.2875,31.2875,83700.0
2008-02-22 12:30:00,50.95,51.02,50.9,50.97,52100.0,31.2875,31.3305,31.2568,31.2998,52100.0
2008-02-22 12:40:00,50.97,51.02,50.91,50.96,53500.0,31.2998,31.3305,31.2629,31.2937,53500.0
2008-02-22 12:50:00,50.97,51.0,50.86,50.96,44600.0,31.2998,31.3182,31.2322,31.2937,44600.0
2008-02-22 13:00:00,50.96,50.99,50.86,50.97,40700.0,31.2937,31.3121,31.2322,31.2998,40700.0
2008-02-22 13:10:00,50.96,51.03,50.92,51.0,69400.0,31.2937,31.3366,31.2691,31.3182,69400.0
2008-02-22 13:20:00,50.99,51.02,50.86,50.86,56600.0,31.3121,31.3305,31.2322,31.2322,56600.0
2008-02-22 13:30:00,50.87,50.96,50.83,50.93,57200.0,31.2384,31.2937,31.2138,31.2752,57200.0
2008-02-22 13:40:00,50.94,51.01,50.81,51.0,52400.0,31.2814,31.3244,31.2015,31.3182,52400.0
2008-02-22 13:50:00,51.0,51.09,50.95,51.04,59400.0,31.3182,31.3735,31.2875,31.3428,59400.0
2008-02-22 14:00:00,51.04,51.11,50.9,50.92,77000.0,31.3428,31.3858,31.2568,31.2691,77000.0
2008-02-22 14:10:00,50.92,51.09,50.89,51.09,44300.0,31.2691,31.3735,31.2507,31.3735,44300.0
2008-02-22 14:20:00,51.08,51.11,50.96,50.97,36400.0,31.3673,31.3858,31.2937,31.2998,36400.0
2008-02-22 14:30:00,50.97,51.02,50.89,50.93,34400.0,31.2998,31.3305,31.2507,31.2752,34400.0
2008-02-22 14:40:00,50.93,51.07,50.9,51.01,43700.0,31.2752,31.3612,31.2568,31.3244,43700.0
2008-02-22 14:50:00,51.03,51.06,50.87,50.92,75800.0,31.3366,31.3551,31.2384,31.2691,75800.0
2008-02-22 15:00:00,50.93,51.05,50.92,50.96,43700.0,31.2752,31.3489,31.2691,31.2937,43700.0
2008-02-22 15:10:00,50.96,50.96,50.72,50.78,93700.0,31.2937,31.2937,31.1463,31.1831,93700.0
2008-02-22 15:20:00,50.79,51.13,50.74,51.13,214400.0,31.1893,31.398,31.1586,31.398,214400.0
2008-02-22 15:30:00,51.12,51.54,51.05,51.43,338000.0,31.3919,31.6498,31.3489,31.5823,338000.0
2008-02-22 15:40:00,51.42,51.62,51.35,51.6,277800.0,31.5761,31.6989,31.5331,31.6867,277800.0
2008-02-22 15:50:00,51.6,51.87,51.47,51.87,292200.0,31.6867,31.8525,31.6068,31.8525,292200.0
2008-02-25 09:30:00,51.94,52.32,51.4,51.91,158800.0,31.8955,32.1288,31.5638,31.877,158800.0
2008-02-25 09:40:00,51.89,51.9,51.66,51.72,106700.0,31.8647,31.8709,31.7235,31.7604,106700.0
2008-02-25 09:50:00,51.71,51.72,51.51,51.54,83800.0,31.7542,31.7604,31.6314,31.6498,83800.0
2008-02-25 10:00:00,51.57,51.97,51.48,51.89,145800.0,31.6682,31.9139,31.613,31.8647,145800.0
2008-02-25 10:10:00,51.91,52.01,51.84,51.94,130800.0,31.877,31.9384,31.834,31.8955,130800.0
2008-02-25 10:20:00,51.94,52.3,51.87,52.27,113600.0,31.8955,32.1165,31.8525,32.0981,113600.0
2008-02-25 10:30:00,52.27,52.28,51.99,52.22,76600.0,32.0981,32.1042,31.9262,32.0674,76600.0
2008-02-25 10:40:00,52.22,52.3,52.12,52.27,145700.0,32.0674,32.1165,32.006,32.0981,145700.0
2008-02-25 10:50:00,52.28,52.31,52.19,52.2,118900.0,32.1042,32.1227,32.049,32.0551,118900.0
2008-02-25 11:00:00,52.19,52.25,52.15,52.21,50500.0,32.049,32.0858,32.0244,32.0613,50500.0
2008-02-25 11:10:00,52.23,52.29,52.1,52.18,96100.0,32.0735,32.1104,31.9937,32.0428,96100.0
2008-02-25 11:20:00,52.18,52.23,52.09,52.09,61600.0,32.0428,32.0735,31.9876,31.9876,61600.0
2008-02-25 11:30:00,52.09,52.2,51.97,52.13,78700.0,31.9876,32.0551,31.9139,32.0121,78700.0
2008-02-25 11:40:00,52.14,52.16,52.1,52.12,42400.0,32.0183,32.0305,31.9937,32.006,42400.0
2008-02-25 11:50:00,52.11,52.13,51.81,51.89,64800.0,31.9998,32.0121,31.8156,31.8647,64800.0
2008-02-25 12:00:00,51.88,52.05,51.87,51.98,47600.0,31.8586,31.963,31.8525,31.92,47600.0
2008-02-25 12:10:00,52.0,52.04,51.87,51.95,73900.0,31.9323,31.9569,31.8525,31.9016,73900.0
2008-02-25 12:20:00,51.93,51.94,51.85,51.89,58300.0,31.8893,31.8955,31.8402,31.8647,58300.0
2008-02-25 12:30:00,51.9,51.91,51.83,51.88,39600.0,31.8709,31.877,31.8279,31.8586,39600.0
2008-02-25 12:40:00,51.87,51.92,51.87,51.89,43500.0,31.8525,31.8832,31.8525,31.8647,43500.0
2008-02-25 12:50:00,51.91,51.93,51.89,51.91,49700.0,31.877,31.8893,31.8647,31.877,49700.0
2008-02-25 13:00:00,51.9,51.94,51.85,51.93,61400.0,31.8709,31.8955,31.8402,31.8893,61400.0
2008-02-25 13:10:00,51.93,51.93,51.82,51.87,47700.0,31.8893,31.8893,31.8218,31.8525,47700.0
2008-02-25 13:20:00,51.86,51.89,51.72,51.75,32600.0,31.8463,31.8647,31.7604,31.7788,32600.0
2008-02-25 13:30:00,51.73,51.75,51.58,51.6,69500.0,31.7665,31.7788,31.6744,31.6867,69500.0
2008-02-25 13:40:00,51.6,51.63,51.58,51.6,57100.0,31.6867,31.7051,31.6744,31.6867,57100.0
2008-02-25 13:50:00,51.6,51.77,51.59,51.72,69900.0,31.6867,31.7911,31.6805,31.7604,69900.0
2008-02-25 14:00:00,51.73,51.78,51.54,51.57,122700.0,31.7665,31.7972,31.6498,31.6682,122700.0
2008-02-25 14:10:00,51.59,51.7,51.57,51.64,127900.0,31.6805,31.7481,31.6682,31.7112,127900.0
2008-02-25 14:20:00,51.64,51.94,51.56,51.83,225000.0,31.7112,31.8955,31.6621,31.8279,225000.0
2008-02-25 14:30:00,51.85,52.04,51.7,51.78,255300.0,31.8402,31.9569,31.7481,31.7972,255300.0
2008-02-25 14:40:00,51.77,51.87,51.55,51.7,216100.0,31.7911,31.8525,31.656,31.7481,216100.0
2008-02-25 14:50:00,51.72,51.8,51.62,51.73,237900.0,31.7604,31.8095,31.6989,31.7665,237900.0
2008-02-25 15:00:00,51.74,51.8,51.67,51.73,265400.0,31.7726,31.8095,31.7296,31.7665,265400.0
2008-02-25 15:10:00,51.72,51.84,51.6,51.8,181000.0,31.7604,31.834,31.6867,31.8095,181000.0
2008-02-25 15:20:00,51.8,51.89,51.77,51.88,363900.0,31.8095,31.8647,31.7911,31.8586,363900.0
2008-02-25 15:30:00,51.87,52.02,51.8,51.98,371000.0,31.8525,31.9446,31.8095,31.92,371000.0
2008-02-25 15:40:00,51.98,52.09,51.98,52.05,269800.0,31.92,31.9876,31.92,31.963,269800.0
2008-02-25 15:50:00,52.05,52.24,52.03,52.17,342300.0,31.963,32.0797,31.9507,32.0367,342300.0
2008-02-26 09:30:00,52.01,52.36,51.72,52.14,77200.0,31.9384,32.1534,31.7604,32.0183,77200.0
2008-02-26 09:40:00,52.14,52.28,52.07,52.18,71400.0,32.0183,32.1042,31.9753,32.0428,71400.0
2008-02-26 09:50:00,52.17,52.34,52.16,52.3,63300.0,32.0367,32.1411,32.0305,32.1165,63300.0
2008-02-26 10:00:00,52.3,52.55,52.2,52.49,133500.0,32.1165,32.27,32.0551,32.2332,133500.0
2008-02-26 10:10:00,52.51,52.67,52.49,52.5,93600.0,32.2455,32.3437,32.2332,32.2393,93600.0
2008-02-26 10:20:00,52.49,52.54,52.37,52.48,126700.0,32.2332,32.2639,32.1595,32.2271,126700.0
2008-02-26 10:30:00,52.48,52.63,52.37,52.58,65800.0,32.2271,32.3192,32.1595,32.2885,65800.0
2008-02-26 10:40:00,52.57,52.84,52.46,52.79,99000.0,32.2823,32.4481,32.2148,32.4174,99000.0
2008-02-26 10:50:00,52.79,52.97,52.76,52.83,125300.0,32.4174,32.528,32.399,32.442,125300.0
2008-02-26 11:00:00,52.83,53.0,52.78,53.0,119500.0,32.442,32.5464,32.4113,32.5464,119500.0
2008-02-26 11:10:00,52.97,52.97,52.73,52.84,190000.0,32.528,32.528,32.3806,32.4481,190000.0
2008-02-26 11:20:00,52.85,52.93,52.83,52.88,143500.0,32.4543,32.5034,32.442,32.4727,143500.0
2008-02-26 11:30:00,52.89,53.03,52.86,53.0,132200.0,32.4788,32.5648,32.4604,32.5464,132200.0
2008-02-26 11:40:00,53.0,53.01,52.96,53.0,160400.0,32.5464,32.5525,32.5218,32.5464,160400.0
2008-02-26 11:50:00,52.99,53.01,52.96,53.0,151700.0,32.5402,32.5525,32.5218,32.5464,151700.0
2008-02-26 12:00:00,53.0,53.18,52.99,53.15,132300.0,32.5464,32.6569,32.5402,32.6385,132300.0
2008-02-26 12:10:00,53.15,53.3,53.15,53.26,174300.0,32.6385,32.7306,32.6385,32.706,174300.0
2008-02-26 12:20:00,53.25,53.52,53.25,53.48,189600.0,32.6999,32.8657,32.6999,32.8411,189600.0
2008-02-26 12:30:00,53.48,53.51,53.44,53.47,162600.0,32.8411,32.8596,32.8166,32.835,162600.0
2008-02-26 12:40:00,53.47,53.51,53.28,53.38,127900.0,32.835,32.8596,32.7183,32.7797,127900.0
2008-02-26 12:50:00,53.38,53.46,53.22,53.42,133300.0,32.7797,32.8289,32.6815,32.8043,133300.0
2008-02-26 13:00:00,53.41,53.56,53.29,53.31,100600.0,32.7982,32.8903,32.7245,32.7367,100600.0
2008-02-26 13:10:00,53.31,53.32,53.25,53.3,50700.0,32.7367,32.7429,32.6999,32.7306,50700.0
2008-02-26 13:20:00,53.3,53.38,53.25,53.35,98400.0,32.7306,32.7797,32.6999,32.7613,98400.0
2008-02-26 13:30:00,53.34,53.41,53.29,53.35,84900.0,32.7552,32.7982,32.7245,32.7613,84900.0
2008-02-26 13:40:00,53.35,53.42,53.35,53.39,60400.0,32.7613,32.8043,32.7613,32.7859,60400.0
2008-02-26 13:50:00,53.39,53.56,53.38,53.39,98200.0,32.7859,32.8903,32.7797,32.7859,98200.0
2008-02-26 14:00:00,53.39,53.44,53.31,53.39,119200.0,32.7859,32.8166,32.7367,32.7859,119200.0
2008-02-26 14:10:00,53.4,53.51,53.35,53.42,92800.0,32.792,32.8596,32.7613,32.8043,92800.0
2008-02-26 14:20:00,53.41,53.49,53.37,53.39,87800.0,32.7982,32.8473,32.7736,32.7859,87800.0
2008-02-26 14:30:00,53.38,53.56,53.38,53.5,85100.0,32.7797,32.8903,32.7797,32.8534,85100.0
2008-02-26 14:40:00,53.5,53.59,53.47,53.59,87900.0,32.8534,32.9087,32.835,32.9087,87900.0
2008-02-26 14:50:00,53.6,53.66,53.48,53.57,98800.0,32.9148,32.9517,32.8411,32.8964,98800.0
2008-02-26 15:00:00,53.57,53.57,53.41,53.43,175000.0,32.8964,32.8964,32.7982,32.8104,175000.0
2008-02-26 15:10:00,53.43,53.45,53.28,53.33,140800.0,32.8104,32.8227,32.7183,32.749,140800.0
2008-02-26 15:20:00,53.34,53.35,53.14,53.35,182600.0,32.7552,32.7613,32.6324,32.7613,182600.0
2008-02-26 15:30:00,53.35,53.43,53.25,53.29,243000.0,32.7613,32.8104,32.6999,32.7245,243000.0
2008-02-26 15:40:00,53.28,53.39,53.19,53.3,219800.0,32.7183,32.7859,32.6631,32.7306,219800.0
2008-02-26 15:50:00,53.3,53.42,53.27,53.34,262800.0,32.7306,32.8043,32.7122,32.7552,262800.0
2008-02-27 09:30:00,53.21,53.3,52.76,53.0,125500.0,32.6753,32.7306,32.399,32.5464,125500.0
2008-02-27 09:40:00,52.99,53.16,52.95,53.14,80500.0,32.5402,32.6446,32.5157,32.6324,80500.0
2008-02-27 09:50:00,53.16,53.16,52.95,53.13,87300.0,32.6446,32.6446,32.5157,32.6262,87300.0
2008-02-27 10:00:00,53.12,53.36,53.02,53.16,128700.0,32.6201,32.7674,32.5587,32.6446,128700.0
2008-02-27 10:10:00,53.18,53.55,53.18,53.51,111200.0,32.6569,32.8841,32.6569,32.8596,111200.0
2008-02-27 10:20:00,53.51,53.51,53.27,53.27,74200.0,32.8596,32.8596,32.7122,32.7122,74200.0
2008-02-27 10:30:00,53.28,53.47,53.27,53.39,42400.0,32.7183,32.835,32.7122,32.7859,42400.0
2008-02-27 10:40:00,53.42,53.79,53.39,53.55,137900.0,32.8043,33.0315,32.7859,32.8841,137900.0
2008-02-27 10:50:00,53.55,53.73,53.51,53.63,155300.0,32.8841,32.9947,32.8596,32.9333,155300.0
2008-02-27 11:00:00,53.62,53.92,53.62,53.82,115500.0,32.9271,33.1113,32.9271,33.0499,115500.0
2008-02-27 11:10:00,53.82,53.97,53.75,53.94,77100.0,33.0499,33.142,33.0069,33.1236,77100.0
2008-02-27 11:20:00,53.95,54.0,53.88,53.89,93600.0,33.1298,33.1605,33.0868,33.0929,93600.0
2008-02-27 11:30:00,53.89,53.96,53.8,53.83,77800.0,33.0929,33.1359,33.0376,33.0561,77800.0
2008-02-27 11:40:00,53.8,53.88,53.73,53.84,80500.0,33.0376,33.0868,32.9947,33.0622,80500.0
2008-02-27 11:50:00,53.86,53.96,53.85,53.93,33600.0,33.0745,33.1359,33.0683,33.1175,33600.0
2008-02-27 12:00:00,53.93,53.94,53.74,53.87,39500.0,33.1175,33.1236,33.0008,33.0806,39500.0
2008-02-27 12:10:00,53.87,53.95,53.7,53.7,54000.0,33.0806,33.1298,32.9762,32.9762,54000.0
2008-02-27 12:20:00,53.69,53.74,53.62,53.68,68400.0,32.9701,33.0008,32.9271,32.964,68400.0
2008-02-27 12:30:00,53.66,53.69,53.61,53.64,49900.0,32.9517,32.9701,32.921,32.9394,49900.0
2008-02-27 12:40:00,53.64,53.8,53.61,53.76,38400.0,32.9394,33.0376,32.921,33.0131,38400.0
2008-02-27 12:50:00,53.76,53.84,53.68,53.69,44700.0,33.0131,33.0622,32.964,32.9701,44700.0
2008-02-27 13:00:00,53.68,53.76,53.6,53.76,42300.0,32.964,33.0131,32.9148,33.0131,42300.0
2008-02-27 13:10:00,53.76,53.77,53.61,53.68,61100.0,33.0131,33.0192,32.921,32.964,61100.0
2008-02-27 13:20:00,53.68,53.71,53.6,53.7,186700.0,32.964,32.9824,32.9148,32.9762,186700.0
2008-02-27 13:30:00,53.71,53.76,53.6,53.65,95200.0,32.9824,33.0131,32.9148,32.9455,95200.0
2008-02-27 13:40:00,53.66,53.71,53.63,53.69,90600.0,32.9517,32.9824,32.9333,32.9701,90600.0
2008-02-27 13:50:00,53.69,53.8,53.64,53.76,150400.0,32.9701,33.0376,32.9394,33.0131,150400.0
2008-02-27 14:00:00,53.74,53.77,53.45,53.48,132600.0,33.0008,33.0192,32.8227,32.8411,132600.0
2008-02-27 14:10:00,53.49,53.51,53.35,53.36,75700.0,32.8473,32.8596,32.7613,32.7674,75700.0
2008-02-27 14:20:00,53.36,53.36,53.18,53.25,118800.0,32.7674,32.7674,32.6569,32.6999,118800.0
2008-02-27 14:30:00,53.26,53.35,53.21,53.22,55100.0,32.706,32.7613,32.6753,32.6815,55100.0
2008-02-27 14:40:00,53.22,53.46,53.21,53.43,80900.0,32.6815,32.8289,32.6753,32.8104,80900.0
2008-02-27 14:50:00,53.44,53.45,53.29,53.45,103200.0,32.8166,32.8227,32.7245,32.8227,103200.0
2008-02-27 15:00:00,53.45,53.53,53.35,53.37,122700.0,32.8227,32.8718,32.7613,32.7736,122700.0
2008-02-27 15:10:00,53.39,53.58,53.36,53.55,123500.0,32.7859,32.9025,32.7674,32.8841,123500.0
2008-02-27 15:20:00,53.57,53.65,53.39,53.58,201900.0,32.8964,32.9455,32.7859,32.9025,201900.0
2008-02-27 15:30:00,53.59,53.63,53.4,53.43,132900.0,32.9087,32.9333,32.792,32.8104,132900.0
2008-02-27 15:40:00,53.43,53.44,53.26,53.36,229300.0,32.8104,32.8166,32.706,32.7674,229300.0
2008-02-27 15:50:00,53.35,53.4,53.27,53.37,249000.0,32.7613,32.792,32.7122,32.7736,249000.0
2008-02-28 09:30:00,52.85,52.95,52.69,52.94,268700.0,32.4543,32.5157,32.356,32.5095,268700.0
2008-02-28 09:40:00,52.94,53.06,52.72,52.94,234800.0,32.5095,32.5832,32.3744,32.5095,234800.0
2008-02-28 09:50:00,52.92,53.08,52.77,53.04,149500.0,32.4973,32.5955,32.4051,32.5709,149500.0
2008-02-28 10:00:00,53.04,53.2,53.0,53.06,141800.0,32.5709,32.6692,32.5464,32.5832,141800.0
2008-02-28 10:10:00,53.05,53.25,53.01,53.16,128700.0,32.5771,32.6999,32.5525,32.6446,128700.0
2008-02-28 10:20:00,53.18,53.25,53.1,53.15,125400.0,32.6569,32.6999,32.6078,32.6385,125400.0
2008-02-28 10:30:00,53.15,53.26,53.1,53.21,88300.0,32.6385,32.706,32.6078,32.6753,88300.0
2008-02-28 10:40:00,53.22,53.42,53.21,53.27,69900.0,32.6815,32.8043,32.6753,32.7122,69900.0
2008-02-28 10:50:00,53.27,53.35,53.15,53.24,66200.0,32.7122,32.7613,32.6385,32.6938,66200.0
2008-02-28 11:00:00,53.26,53.27,52.87,53.09,89800.0,32.706,32.7122,32.4665,32.6016,89800.0
2008-02-28 11:10:00,53.07,53.08,52.9,52.94,75100.0,32.5894,32.5955,32.485,32.5095,75100.0
2008-02-28 11:20:00,52.94,52.96,52.82,52.88,83800.0,32.5095,32.5218,32.4358,32.4727,83800.0
2008-02-28 11:30:00,52.87,52.88,52.73,52.81,78600.0,32.4665,32.4727,32.3806,32.4297,78600.0
2008-02-28 11:40:00,52.82,52.85,52.71,52.74,71200.0,32.4358,32.4543,32.3683,32.3867,71200.0
2008-02-28 11:50:00,52.74,52.88,52.74,52.88,62400.0,32.3867,32.4727,32.3867,32.4727,62400.0
2008-02-28 12:00:00,52.87,52.95,52.83,52.9,80900.0,32.4665,32.5157,32.442,32.485,80900.0
2008-02-28 12:10:00,52.9,52.91,52.73,52.76,76800.0,32.485,32.4911,32.3806,32.399,76800.0
2008-02-28 12:20:00,52.77,52.94,52.76,52.85,36300.0,32.4051,32.5095,32.399,32.4543,36300.0
2008-02-28 12:30:00,52.82,52.96,52.79,52.9,54300.0,32.4358,32.5218,32.4174,32.485,54300.0
2008-02-28 12:40:00,52.9,53.07,52.86,53.04,74300.0,32.485,32.5894,32.4604,32.5709,74300.0
2008-02-28 12:50:00,53.04,53.04,52.94,52.98,33900.0,32.5709,32.5709,32.5095,32.5341,33900.0
2008-02-28 13:00:00,52.99,53.07,52.9,53.06,62400.0,32.5402,32.5894,32.485,32.5832,62400.0
2008-02-28 13:10:00,53.06,53.08,52.89,52.91,63200.0,32.5832,32.5955,32.4788,32.4911,63200.0
2008-02-28 13:20:00,52.91,53.0,52.77,52.79,63300.0,32.4911,32.5464,32.4051,32.4174,63300.0
2008-02-28 13:30:00,52.78,52.9,52.78,52.83,43500.0,32.4113,32.485,32.4113,32.442,43500.0
2008-02-28 13:40:00,52.8,52.91,52.74,52.82,69800.0,32.4236,32.4911,32.3867,32.4358,69800.0
2008-02-28 13:50:00,52.82,52.85,52.73,52.79,57100.0,32.4358,32.4543,32.3806,32.4174,57100.0
2008-02-28 14:00:00,52.8,52.84,52.75,52.79,91700.0,32.4236,32.4481,32.3929,32.4174,91700.0
2008-02-28 14:10:00,52.79,52.99,52.75,52.99,83200.0,32.4174,32.5402,32.3929,32.5402,83200.0
2008-02-28 14:20:00,52.97,53.18,52.94,53.12,87600.0,32.528,32.6569,32.5095,32.6201,87600.0
2008-02-28 14:30:00,53.12,53.21,53.1,53.15,61900.0,32.6201,32.6753,32.6078,32.6385,61900.0
2008-02-28 14:40:00,53.15,53.32,53.12,53.19,81400.0,32.6385,32.7429,32.6201,32.6631,81400.0
2008-02-28 14:50:00,53.2,53.3,53.14,53.22,94800.0,32.6692,32.7306,32.6324,32.6815,94800.0
2008-02-28 15:00:00,53.24,53.29,53.0,53.06,92800.0,32.6938,32.7245,32.5464,32.5832,92800.0
2008-02-28 15:10:00,53.06,53.09,52.97,53.05,166000.0,32.5832,32.6016,32.528,32.5771,166000.0
2008-02-28 15:20:00,53.06,53.08,52.87,52.88,108000.0,32.5832,32.5955,32.4665,32.4727,108000.0
2008-02-28 15:30:00,52.87,52.92,52.82,52.88,106400.0,32.4665,32.4973,32.4358,32.4727,106400.0
2008-02-28 15:40:00,52.9,53.06,52.89,53.0,145700.0,32.485,32.5832,32.4788,32.5464,145700.0
2008-02-28 15:50:00,52.99,53.04,52.83,52.91,191300.0,32.5402,32.5709,32.442,32.4911,191300.0
2008-02-29 09:30:00,52.67,52.74,51.99,52.07,121600.0,32.3437,32.3867,31.9262,31.9753,121600.0
2008-02-29 09:40:00,52.05,52.06,51.77,51.9,130800.0,31.963,31.9691,31.7911,31.8709,130800.0
2008-02-29 09:50:00,51.92,51.94,51.71,51.86,150300.0,31.8832,31.8955,31.7542,31.8463,150300.0
2008-02-29 10:00:00,51.86,52.01,51.64,51.66,121700.0,31.8463,31.9384,31.7112,31.7235,121700.0
2008-02-29 10:10:00,51.67,51.67,51.45,51.59,94500.0,31.7296,31.7296,31.5946,31.6805,94500.0
2008-02-29 10:20:00,51.59,51.61,51.45,51.53,83900.0,31.6805,31.6928,31.5946,31.6437,83900.0
2008-02-29 10:30:00,51.54,51.55,51.38,51.38,70300.0,31.6498,31.656,31.5516,31.5516,70300.0
2008-02-29 10:40:00,51.38,51.5,51.34,51.5,53300.0,31.5516,31.6253,31.527,31.6253,53300.0
2008-02-29 10:50:00,51.51,51.66,51.42,51.62,62900.0,31.6314,31.7235,31.5761,31.6989,62900.0
2008-02-29 11:00:00,51.63,51.65,51.49,51.57,47100.0,31.7051,31.7174,31.6191,31.6682,47100.0
2008-02-29 11:10:00,51.56,51.62,51.48,51.57,42700.0,31.6621,31.6989,31.613,31.6682,42700.0
2008-02-29 11:20:00,51.58,51.61,51.48,51.53,41100.0,31.6744,31.6928,31.613,31.6437,41100.0
2008-02-29 11:30:00,51.52,51.66,51.5,51.59,38400.0,31.6375,31.7235,31.6253,31.6805,38400.0
2008-02-29 11:40:00,51.59,51.61,51.49,51.54,54600.0,31.6805,31.6928,31.6191,31.6498,54600.0
2008-02-29 11:50:00,51.51,51.71,51.44,51.47,210600.0,31.6314,31.7542,31.5884,31.6068,210600.0
2008-02-29 12:00:00,51.49,51.5,51.41,51.41,29300.0,31.6191,31.6253,31.57,31.57,29300.0
2008-02-29 12:10:00,51.41,51.42,51.23,51.26,68200.0,31.57,31.5761,31.4595,31.4779,68200.0
2008-02-29 12:20:00,51.24,51.57,51.24,51.57,63200.0,31.4656,31.6682,31.4656,31.6682,63200.0
2008-02-29 12:30:00,51.56,51.57,51.34,51.36,39200.0,31.6621,31.6682,31.527,31.5393,39200.0
2008-02-29 12:40:00,51.37,51.41,51.3,51.37,29300.0,31.5454,31.57,31.5024,31.5454,29300.0
2008-02-29 12:50:00,51.37,51.5,51.35,51.47,33200.0,31.5454,31.6253,31.5331,31.6068,33200.0
2008-02-29 13:00:00,51.45,51.5,51.39,51.45,46100.0,31.5946,31.6253,31.5577,31.5946,46100.0
2008-02-29 13:10:00,51.48,51.51,51.4,51.49,70200.0,31.613,31.6314,31.5638,31.6191,70200.0
2008-02-29 13:20:00,51.48,51.51,51.42,51.49,45000.0,31.613,31.6314,31.5761,31.6191,45000.0
2008-02-29 13:30:00,51.47,51.5,51.15,51.26,110500.0,31.6068,31.6253,31.4103,31.4779,110500.0
2008-02-29 13:40:00,51.28,51.3,51.11,51.18,143400.0,31.4902,31.5024,31.3858,31.4287,143400.0
2008-02-29 13:50:00,51.17,51.21,50.99,50.99,86200.0,31.4226,31.4472,31.3121,31.3121,86200.0
2008-02-29 14:00:00,50.99,51.15,50.93,51.1,103200.0,31.3121,31.4103,31.2752,31.3796,103200.0
2008-02-29 14:10:00,51.11,51.17,50.96,51.03,107700.0,31.3858,31.4226,31.2937,31.3366,107700.0
2008-02-29 14:20:00,51.04,51.08,50.96,51.01,82400.0,31.3428,31.3673,31.2937,31.3244,82400.0
2008-02-29 14:30:00,51.02,51.04,50.91,50.97,95900.0,31.3305,31.3428,31.2629,31.2998,95900.0
2008-02-29 14:40:00,50.97,51.13,50.96,51.12,106200.0,31.2998,31.398,31.2937,31.3919,106200.0
2008-02-29 14:50:00,51.12,51.23,51.1,51.2,107800.0,31.3919,31.4595,31.3796,31.441,107800.0
2008-02-29 15:00:00,51.19,51.25,51.07,51.14,103100.0,31.4349,31.4717,31.3612,31.4042,103100.0
2008-02-29 15:10:00,51.13,51.18,51.05,51.12,81500.0,31.398,31.4287,31.3489,31.3919,81500.0
2008-02-29 15:20:00,51.12,51.28,51.1,51.18,267400.0,31.3919,31.4902,31.3796,31.4287,267400.0
2008-02-29 15:30:00,51.19,51.2,51.01,51.01,116800.0,31.4349,31.441,31.3244,31.3244,116800.0
2008-02-29 15:40:00,51.01,51.03,50.84,50.84,318700.0,31.3244,31.3366,31.22,31.22,318700.0
2008-02-29 15:50:00,50.84,51.04,50.76,51.03,426800.0,31.22,31.3428,31.1708,31.3366,426800.0
2008-03-03 09:30:00,50.99,51.14,50.76,51.1,95000.0,31.3121,31.4042,31.1708,31.3796,95000.0
2008-03-03 09:40:00,51.07,51.07,50.83,50.85,54700.0,31.3612,31.3612,31.2138,31.2261,54700.0
2008-03-03 09:50:00,50.87,51.05,50.86,50.92,64500.0,31.2384,31.3489,31.2322,31.2691,64500.0
2008-03-03 10:00:00,50.9,51.37,50.84,51.32,139700.0,31.2568,31.5454,31.22,31.5147,139700.0
2008-03-03 10:10:00,51.31,51.59,51.29,51.57,95500.0,31.5086,31.6805,31.4963,31.6682,95500.0
2008-03-03 10:20:00,51.57,51.59,51.5,51.53,72900.0,31.6682,31.6805,31.6253,31.6437,72900.0
2008-03-03 10:30:00,51.54,51.54,51.31,51.45,102500.0,31.6498,31.6498,31.5086,31.5946,102500.0
2008-03-03 10:40:00,51.46,51.52,51.34,51.45,189200.0,31.6007,31.6375,31.527,31.5946,189200.0
2008-03-03 10:50:00,51.47,51.56,51.39,51.43,193900.0,31.6068,31.6621,31.5577,31.5823,193900.0
2008-03-03 11:00:00,51.44,51.45,51.17,51.19,70700.0,31.5884,31.5946,31.4226,31.4349,70700.0
2008-03-03 11:10:00,51.18,51.36,51.13,51.3,77200.0,31.4287,31.5393,31.398,31.5024,77200.0
2008-03-03 11:20:00,51.3,51.5,51.26,51.44,60000.0,31.5024,31.6253,31.4779,31.5884,60000.0
2008-03-03 11:30:00,51.44,51.6,51.4,51.53,66300.0,31.5884,31.6867,31.5638,31.6437,66300.0
2008-03-03 11:40:00,51.52,51.6,51.45,51.55,47500.0,31.6375,31.6867,31.5946,31.656,47500.0
2008-03-03 11:50:00,51.54,51.79,51.5,51.72,66900.0,31.6498,31.8033,31.6253,31.7604,66900.0
2008-03-03 12:00:00,51.73,51.77,51.59,51.68,120400.0,31.7665,31.7911,31.6805,31.7358,120400.0
2008-03-03 12:10:00,51.68,51.79,51.63,51.79,65500.0,31.7358,31.8033,31.7051,31.8033,65500.0
2008-03-03 12:20:00,51.79,51.95,51.7,51.89,102400.0,31.8033,31.9016,31.7481,31.8647,102400.0
2008-03-03 12:30:00,51.9,51.99,51.79,51.82,75400.0,31.8709,31.9262,31.8033,31.8218,75400.0
2008-03-03 12:40:00,51.81,51.81,51.63,51.71,57400.0,31.8156,31.8156,31.7051,31.7542,57400.0
2008-03-03 12:50:00,51.73,51.78,51.55,51.73,51400.0,31.7665,31.7972,31.656,31.7665,51400.0
2008-03-03 13:00:00,51.75,51.81,51.68,51.79,58400.0,31.7788,31.8156,31.7358,31.8033,58400.0
2008-03-03 13:10:00,51.78,51.88,51.62,51.62,56000.0,31.7972,31.8586,31.6989,31.6989,56000.0
2008-03-03 13:20:00,51.6,51.79,51.59,51.78,47000.0,31.6867,31.8033,31.6805,31.7972,47000.0
2008-03-03 13:30:00,51.8,51.8,51.64,51.75,44800.0,31.8095,31.8095,31.7112,31.7788,44800.0
2008-03-03 13:40:00,51.75,51.92,51.67,51.82,78000.0,31.7788,31.8832,31.7296,31.8218,78000.0
2008-03-03 13:50:00,51.83,51.9,51.6,51.64,111400.0,31.8279,31.8709,31.6867,31.7112,111400.0
2008-03-03 14:00:00,51.63,51.72,51.52,51.71,70900.0,31.7051,31.7604,31.6375,31.7542,70900.0
2008-03-03 14:10:00,51.7,51.9,51.63,51.63,84100.0,31.7481,31.8709,31.7051,31.7051,84100.0
2008-03-03 14:20:00,51.62,51.76,51.59,51.71,85000.0,31.6989,31.7849,31.6805,31.7542,85000.0
2008-03-03 14:30:00,51.71,51.79,51.52,51.56,69200.0,31.7542,31.8033,31.6375,31.6621,69200.0
2008-03-03 14:40:00,51.54,51.69,51.53,51.56,73900.0,31.6498,31.7419,31.6437,31.6621,73900.0
2008-03-03 14:50:00,51.55,51.55,51.38,51.5,92900.0,31.656,31.656,31.5516,31.6253,92900.0
2008-03-03 15:00:00,51.49,51.57,51.42,51.46,97100.0,31.6191,31.6682,31.5761,31.6007,97100.0
2008-03-03 15:10:00,51.47,51.66,51.44,51.63,120700.0,31.6068,31.7235,31.5884,31.7051,120700.0
2008-03-03 15:20:00,51.64,51.75,51.6,51.72,124600.0,31.7112,31.7788,31.6867,31.7604,124600.0
2008-03-03 15:30:00,51.71,51.82,51.66,51.79,156400.0,31.7542,31.8218,31.7235,31.8033,156400.0
2008-03-03 15:40:00,51.79,51.91,51.75,51.76,150000.0,31.8033,31.877,31.7788,31.7849,150000.0
2008-03-03 15:50:00,51.77,52.02,51.77,51.99,198500.0,31.7911,31.9446,31.7911,31.9262,198500.0
2008-03-04 09:30:00,51.63,51.63,51.18,51.49,109900.0,31.7051,31.7051,31.4287,31.6191,109900.0
2008-03-04 09:40:00,51.5,51.57,51.19,51.32,67800.0,31.6253,31.6682,31.4349,31.5147,67800.0
2008-03-04 09:50:00,51.31,51.65,51.31,51.53,67400.0,31.5086,31.7174,31.5086,31.6437,67400.0
2008-03-04 10:00:00,51.51,51.56,51.38,51.44,81100.0,31.6314,31.6621,31.5516,31.5884,81100.0
2008-03-04 10:10:00,51.45,51.62,51.44,51.53,72700.0,31.5946,31.6989,31.5884,31.6437,72700.0
2008-03-04 10:20:00,51.53,51.65,51.4,51.46,78800.0,31.6437,31.7174,31.5638,31.6007,78800.0
2008-03-04 10:30:00,51.47,51.53,51.39,51.46,62500.0,31.6068,31.6437,31.5577,31.6007,62500.0
2008-03-04 10:40:00,51.45,51.45,51.23,51.25,60500.0,31.5946,31.5946,31.4595,31.4717,60500.0
2008-03-04 10:50:00,51.26,51.34,51.15,51.15,69300.0,31.4779,31.527,31.4103,31.4103,69300.0
2008-03-04 11:00:00,51.15,51.17,50.89,50.94,166900.0,31.4103,31.4226,31.2507,31.2814,166900.0
2008-03-04 11:10:00,50.94,51.01,50.88,50.99,88900.0,31.2814,31.3244,31.2445,31.3121,88900.0
2008-03-04 11:20:00,50.98,51.08,50.79,50.93,89200.0,31.3059,31.3673,31.1893,31.2752,89200.0
2008-03-04 11:30:00,50.94,50.98,50.8,50.84,74300.0,31.2814,31.3059,31.1954,31.22,74300.0
2008-03-04 11:40:00,50.84,50.89,50.64,50.65,113000.0,31.22,31.2507,31.0971,31.1033,113000.0
2008-03-04 11:50:00,50.65,50.7,50.44,50.5,182700.0,31.1033,31.134,30.9743,31.0112,182700.0
2008-03-04 12:00:00,50.49,50.6,50.46,50.5,120600.0,31.005,31.0726,30.9866,31.0112,120600.0
2008-03-04 12:10:00,50.5,50.63,50.5,50.6,249500.0,31.0112,31.091,31.0112,31.0726,249500.0
2008-03-04 12:20:00,50.6,50.62,50.55,50.57,186300.0,31.0726,31.0849,31.0419,31.0542,186300.0
2008-03-04 12:30:00,50.59,50.79,50.54,50.79,128500.0,31.0664,31.1893,31.0357,31.1893,128500.0
2008-03-04 12:40:00,50.78,50.84,50.77,50.78,77700.0,31.1831,31.22,31.177,31.1831,77700.0
2008-03-04 12:50:00,50.78,50.8,50.5,50.56,63400.0,31.1831,31.1954,31.0112,31.048,63400.0
2008-03-04 13:00:00,50.56,50.59,50.4,50.53,113900.0,31.048,31.0664,30.9498,31.0296,113900.0
2008-03-04 13:10:00,50.54,50.72,50.54,50.64,67100.0,31.0357,31.1463,31.0357,31.0971,67100.0
2008-03-04 13:20:00,50.64,50.78,50.53,50.78,67800.0,31.0971,31.1831,31.0296,31.1831,67800.0
2008-03-04 13:30:00,50.78,50.81,50.39,50.41,118000.0,31.1831,31.2015,30.9436,30.9559,118000.0
2008-03-04 13:40:00,50.4,50.67,50.39,50.61,139300.0,30.9498,31.1156,30.9436,31.0787,139300.0
2008-03-04 13:50:00,50.6,50.75,50.47,50.49,103600.0,31.0726,31.1647,30.9928,31.005,103600.0
2008-03-04 14:00:00,50.49,50.55,50.4,50.46,121300.0,31.005,31.0419,30.9498,30.9866,121300.0
2008-03-04 14:10:00,50.47,50.6,50.4,50.58,148300.0,30.9928,31.0726,30.9498,31.0603,148300.0
2008-03-04 14:20:00,50.56,50.67,50.48,50.53,158600.0,31.048,31.1156,30.9989,31.0296,158600.0
2008-03-04 14:30:00,50.51,50.6,50.44,50.51,114000.0,31.0173,31.0726,30.9743,31.0173,114000.0
2008-03-04 14:40:00,50.5,50.78,50.49,50.73,248800.0,31.0112,31.1831,31.005,31.1524,248800.0
2008-03-04 14:50:00,50.74,50.74,50.45,50.55,178300.0,31.1586,31.1586,30.9805,31.0419,178300.0
2008-03-04 15:00:00,50.56,51.06,50.49,50.93,202900.0,31.048,31.3551,31.005,31.2752,202900.0
2008-03-04 15:10:00,50.94,51.16,50.79,51.15,222500.0,31.2814,31.4165,31.1893,31.4103,222500.0
2008-03-04 15:20:00,51.15,51.15,50.83,50.92,185100.0,31.4103,31.4103,31.2138,31.2691,185100.0
2008-03-04 15:30:00,50.89,51.25,50.83,51.21,213000.0,31.2507,31.4717,31.2138,31.4472,213000.0
2008-03-04 15:40:00,51.19,51.38,51.02,51.14,347700.0,31.4349,31.5516,31.3305,31.4042,347700.0
2008-03-04 15:50:00,51.14,51.23,50.94,51.1,282800.0,31.4042,31.4595,31.2814,31.3796,282800.0
2008-03-05 09:30:00,51.33,51.6,51.29,51.46,89700.0,31.5209,31.6867,31.4963,31.6007,89700.0
2008-03-05 09:40:00,51.5,51.54,51.04,51.14,115700.0,31.6253,31.6498,31.3428,31.4042,115700.0
2008-03-05 09:50:00,51.13,51.22,51.11,51.17,82400.0,31.398,31.4533,31.3858,31.4226,82400.0
2008-03-05 10:00:00,51.17,51.61,51.17,51.55,145200.0,31.4226,31.6928,31.4226,31.656,145200.0
2008-03-05 10:10:00,51.55,51.74,51.43,51.72,114900.0,31.656,31.7726,31.5823,31.7604,114900.0
2008-03-05 10:20:00,51.73,51.85,51.68,51.7,96600.0,31.7665,31.8402,31.7358,31.7481,96600.0
2008-03-05 10:30:00,51.7,51.74,51.54,51.63,112500.0,31.7481,31.7726,31.6498,31.7051,112500.0
2008-03-05 10:40:00,51.62,51.69,51.56,51.59,67500.0,31.6989,31.7419,31.6621,31.6805,67500.0
2008-03-05 10:50:00,51.6,51.78,51.6,51.66,66400.0,31.6867,31.7972,31.6867,31.7235,66400.0
2008-03-05 11:00:00,51.65,51.73,51.6,51.63,62700.0,31.7174,31.7665,31.6867,31.7051,62700.0
2008-03-05 11:10:00,51.64,51.83,51.64,51.79,58300.0,31.7112,31.8279,31.7112,31.8033,58300.0
2008-03-05 11:20:00,51.8,51.96,51.73,51.91,110800.0,31.8095,31.9077,31.7665,31.877,110800.0
2008-03-05 11:30:00,51.91,51.93,51.81,51.86,76600.0,31.877,31.8893,31.8156,31.8463,76600.0
2008-03-05 11:40:00,51.86,51.88,51.72,51.78,62500.0,31.8463,31.8586,31.7604,31.7972,62500.0
2008-03-05 11:50:00,51.78,51.86,51.74,51.78,59400.0,31.7972,31.8463,31.7726,31.7972,59400.0
2008-03-05 12:00:00,51.78,52.07,51.68,51.74,172600.0,31.7972,31.9753,31.7358,31.7726,172600.0
2008-03-05 12:10:00,51.74,51.79,51.55,51.63,139900.0,31.7726,31.8033,31.656,31.7051,139900.0
2008-03-05 12:20:00,51.63,51.73,51.45,51.54,98900.0,31.7051,31.7665,31.5946,31.6498,98900.0
2008-03-05 12:30:00,51.54,51.62,51.4,51.54,107000.0,31.6498,31.6989,31.5638,31.6498,107000.0
2008-03-05 12:40:00,51.54,51.57,51.4,51.42,59200.0,31.6498,31.6682,31.5638,31.5761,59200.0
2008-03-05 12:50:00,51.42,51.61,51.37,51.57,40800.0,31.5761,31.6928,31.5454,31.6682,40800.0
2008-03-05 13:00:00,51.57,51.64,51.5,51.61,44600.0,31.6682,31.7112,31.6253,31.6928,44600.0
2008-03-05 13:10:00,51.62,51.63,51.32,51.39,147300.0,31.6989,31.7051,31.5147,31.5577,147300.0
2008-03-05 13:20:00,51.37,51.39,51.2,51.2,124700.0,31.5454,31.5577,31.441,31.441,124700.0
2008-03-05 13:30:00,51.21,51.65,50.93,51.01,178800.0,31.4472,31.7174,31.2752,31.3244,178800.0
2008-03-05 13:40:00,51.02,51.11,50.91,50.99,115700.0,31.3305,31.3858,31.2629,31.3121,115700.0
2008-03-05 13:50:00,50.98,51.04,50.89,50.99,103900.0,31.3059,31.3428,31.2507,31.3121,103900.0
2008-03-05 14:00:00,51.0,51.05,50.86,50.99,108500.0,31.3182,31.3489,31.2322,31.3121,108500.0
2008-03-05 14:10:00,50.99,51.16,50.94,51.05,72100.0,31.3121,31.4165,31.2814,31.3489,72100.0
2008-03-05 14:20:00,51.06,51.12,50.97,51.05,69400.0,31.3551,31.3919,31.2998,31.3489,69400.0
2008-03-05 14:30:00,51.04,51.14,50.97,51.03,76000.0,31.3428,31.4042,31.2998,31.3366,76000.0
2008-03-05 14:40:00,51.03,51.2,51.0,51.15,81400.0,31.3366,31.441,31.3182,31.4103,81400.0
2008-03-05 14:50:00,51.15,51.29,51.12,51.22,97500.0,31.4103,31.4963,31.3919,31.4533,97500.0
2008-03-05 15:00:00,51.22,51.24,51.06,51.14,82200.0,31.4533,31.4656,31.3551,31.4042,82200.0
2008-03-05 15:10:00,51.15,51.24,50.94,51.02,86800.0,31.4103,31.4656,31.2814,31.3305,86800.0
2008-03-05 15:20:00,51.02,51.27,50.98,51.21,138500.0,31.3305,31.484,31.3059,31.4472,138500.0
2008-03-05 15:30:00,51.18,51.36,51.17,51.24,124400.0,31.4287,31.5393,31.4226,31.4656,124400.0
2008-03-05 15:40:00,51.25,51.39,51.24,51.25,162200.0,31.4717,31.5577,31.4656,31.4717,162200.0
2008-03-05 15:50:00,51.25,51.53,51.24,51.52,229900.0,31.4717,31.6437,31.4656,31.6375,229900.0
2008-03-06 09:30:00,51.11,51.39,50.75,50.97,156200.0,31.3858,31.5577,31.1647,31.2998,156200.0
2008-03-06 09:40:00,51.01,51.2,50.89,51.02,40900.0,31.3244,31.441,31.2507,31.3305,40900.0
2008-03-06 09:50:00,51.01,51.14,50.74,50.84,87200.0,31.3244,31.4042,31.1586,31.22,87200.0
2008-03-06 10:00:00,50.83,50.83,50.54,50.78,123100.0,31.2138,31.2138,31.0357,31.1831,123100.0
2008-03-06 10:10:00,50.78,50.95,50.71,50.83,103700.0,31.1831,31.2875,31.1401,31.2138,103700.0
2008-03-06 10:20:00,50.86,51.27,50.86,51.19,107400.0,31.2322,31.484,31.2322,31.4349,107400.0
2008-03-06 10:30:00,51.19,51.44,51.18,51.24,113600.0,31.4349,31.5884,31.4287,31.4656,113600.0
2008-03-06 10:40:00,51.25,51.29,51.07,51.26,64300.0,31.4717,31.4963,31.3612,31.4779,64300.0
2008-03-06 10:50:00,51.25,51.35,51.15,51.22,45900.0,31.4717,31.5331,31.4103,31.4533,45900.0
2008-03-06 11:00:00,51.24,51.31,51.04,51.1,52400.0,31.4656,31.5086,31.3428,31.3796,52400.0
2008-03-06 11:10:00,51.1,51.17,51.04,51.15,49200.0,31.3796,31.4226,31.3428,31.4103,49200.0
2008-03-06 11:20:00,51.15,51.29,51.13,51.21,72400.0,31.4103,31.4963,31.398,31.4472,72400.0
2008-03-06 11:30:00,51.2,51.43,51.14,51.32,88300.0,31.441,31.5823,31.4042,31.5147,88300.0
2008-03-06 11:40:00,51.32,51.39,51.22,51.23,41200.0,31.5147,31.5577,31.4533,31.4595,41200.0
2008-03-06 11:50:00,51.25,51.3,51.08,51.29,62900.0,31.4717,31.5024,31.3673,31.4963,62900.0
2008-03-06 12:00:00,51.3,51.3,51.06,51.11,43300.0,31.5024,31.5024,31.3551,31.3858,43300.0
2008-03-06 12:10:00,51.1,51.16,50.93,51.11,58000.0,31.3796,31.4165,31.2752,31.3858,58000.0
2008-03-06 12:20:00,51.1,51.2,51.05,51.15,33200.0,31.3796,31.441,31.3489,31.4103,33200.0
2008-03-06 12:30:00,51.16,51.25,51.1,51.13,40200.0,31.4165,31.4717,31.3796,31.398,40200.0
2008-03-06 12:40:00,51.13,51.33,51.12,51.21,45200.0,31.398,31.5209,31.3919,31.4472,45200.0
2008-03-06 12:50:00,51.21,51.26,51.06,51.1,46800.0,31.4472,31.4779,31.3551,31.3796,46800.0
2008-03-06 13:00:00,51.12,51.25,51.08,51.19,110300.0,31.3919,31.4717,31.3673,31.4349,110300.0
2008-03-06 13:10:00,51.2,51.2,51.05,51.15,86700.0,31.441,31.441,31.3489,31.4103,86700.0
2008-03-06 13:20:00,51.17,51.17,50.98,51.0,84100.0,31.4226,31.4226,31.3059,31.3182,84100.0
2008-03-06 13:30:00,51.0,51.12,50.94,51.08,69700.0,31.3182,31.3919,31.2814,31.3673,69700.0
2008-03-06 13:40:00,51.07,51.27,51.04,51.27,70000.0,31.3612,31.484,31.3428,31.484,70000.0
2008-03-06 13:50:00,51.25,51.31,51.17,51.18,86700.0,31.4717,31.5086,31.4226,31.4287,86700.0
2008-03-06 14:00:00,51.2,51.37,51.19,51.27,95700.0,31.441,31.5454,31.4349,31.484,95700.0
2008-03-06 14:10:00,51.27,51.32,51.15,51.28,73500.0,31.484,31.5147,31.4103,31.4902,73500.0
2008-03-06 14:20:00,51.28,51.28,51.05,51.06,86000.0,31.4902,31.4902,31.3489,31.3551,86000.0
2008-03-06 14:30:00,51.07,51.27,51.0,51.25,93400.0,31.3612,31.484,31.3182,31.4717,93400.0
2008-03-06 14:40:00,51.24,51.41,51.18,51.36,98600.0,31.4656,31.57,31.4287,31.5393,98600.0
2008-03-06 14:50:00,51.36,51.37,51.18,51.22,55400.0,31.5393,31.5454,31.4287,31.4533,55400.0
2008-03-06 15:00:00,51.21,51.26,50.91,50.91,116200.0,31.4472,31.4779,31.2629,31.2629,116200.0
2008-03-06 15:10:00,50.92,51.07,50.86,51.04,138900.0,31.2691,31.3612,31.2322,31.3428,138900.0
2008-03-06 15:20:00,51.05,51.2,50.99,51.16,129800.0,31.3489,31.441,31.3121,31.4165,129800.0
2008-03-06 15:30:00,51.15,51.16,50.81,50.84,198800.0,31.4103,31.4165,31.2015,31.22,198800.0
2008-03-06 15:40:00,50.85,50.93,50.73,50.78,455100.0,31.2261,31.2752,31.1524,31.1831,455100.0
2008-03-06 15:50:00,50.78,50.8,50.59,50.68,327400.0,31.1831,31.1954,31.0664,31.1217,327400.0
2008-03-07 09:30:00,50.39,50.42,50.0,50.18,92600.0,30.9436,30.962,30.7041,30.8147,92600.0
2008-03-07 09:40:00,50.19,50.3,50.13,50.17,98900.0,30.8208,30.8884,30.784,30.8085,98900.0
2008-03-07 09:50:00,50.17,50.26,50.03,50.18,152200.0,30.8085,30.8638,30.7226,30.8147,152200.0
2008-03-07 10:00:00,50.19,50.24,50.07,50.1,97000.0,30.8208,30.8515,30.7471,30.7655,97000.0
2008-03-07 10:10:00,50.13,50.13,50.0,50.09,117600.0,30.784,30.784,30.7041,30.7594,117600.0
2008-03-07 10:20:00,50.1,50.34,50.01,50.15,79100.0,30.7655,30.9129,30.7103,30.7962,79100.0
2008-03-07 10:30:00,50.15,50.52,50.1,50.51,120800.0,30.7962,31.0235,30.7655,31.0173,120800.0
2008-03-07 10:40:00,50.51,50.56,50.41,50.45,63300.0,31.0173,31.048,30.9559,30.9805,63300.0
2008-03-07 10:50:00,50.46,50.48,50.21,50.24,38700.0,30.9866,30.9989,30.8331,30.8515,38700.0
2008-03-07 11:00:00,50.24,50.27,50.02,50.06,74200.0,30.8515,30.8699,30.7164,30.741,74200.0
2008-03-07 11:10:00,50.06,50.12,50.0,50.06,38600.0,30.741,30.7778,30.7041,30.741,38600.0
2008-03-07 11:20:00,50.05,50.09,49.84,49.91,88300.0,30.7348,30.7594,30.6059,30.6489,88300.0
2008-03-07 11:30:00,49.9,50.03,49.8,50.03,87200.0,30.6427,30.7226,30.5813,30.7226,87200.0
2008-03-07 11:40:00,50.03,50.07,49.66,49.71,118600.0,30.7226,30.7471,30.4953,30.526,118600.0
2008-03-07 11:50:00,49.71,49.85,49.65,49.77,63500.0,30.526,30.612,30.4892,30.5629,63500.0
2008-03-07 12:00:00,49.78,49.78,49.55,49.6,59000.0,30.569,30.569,30.4278,30.4585,59000.0
2008-03-07 12:10:00,49.6,49.64,49.44,49.56,87500.0,30.4585,30.4831,30.3602,30.4339,87500.0
2008-03-07 12:20:00,49.56,49.69,49.56,49.62,35000.0,30.4339,30.5138,30.4339,30.4708,35000.0
2008-03-07 12:30:00,49.64,49.65,49.52,49.56,50400.0,30.4831,30.4892,30.4094,30.4339,50400.0
2008-03-07 12:40:00,49.55,49.8,49.53,49.77,37900.0,30.4278,30.5813,30.4155,30.5629,37900.0
2008-03-07 12:50:00,49.79,49.85,49.77,49.81,38000.0,30.5752,30.612,30.5629,30.5875,38000.0
2008-03-07 13:00:00,49.81,49.82,49.6,49.63,48200.0,30.5875,30.5936,30.4585,30.4769,48200.0
2008-03-07 13:10:00,49.63,49.64,49.49,49.51,42000.0,30.4769,30.4831,30.3909,30.4032,42000.0
2008-03-07 13:20:00,49.5,49.54,49.44,49.46,64800.0,30.3971,30.4217,30.3602,30.3725,64800.0
2008-03-07 13:30:00,49.48,49.48,49.33,49.39,74400.0,30.3848,30.3848,30.2927,30.3295,74400.0
2008-03-07 13:40:00,49.39,49.44,49.29,49.44,47300.0,30.3295,30.3602,30.2681,30.3602,47300.0
2008-03-07 13:50:00,49.43,49.43,49.24,49.3,56800.0,30.3541,30.3541,30.2374,30.2743,56800.0
2008-03-07 14:00:00,49.31,49.32,49.16,49.31,72900.0,30.2804,30.2866,30.1883,30.2804,72900.0
2008-03-07 14:10:00,49.32,49.4,49.28,49.28,59600.0,30.2866,30.3357,30.262,30.262,59600.0
2008-03-07 14:20:00,49.3,49.3,49.14,49.26,119000.0,30.2743,30.2743,30.176,30.2497,119000.0
2008-03-07 14:30:00,49.26,49.29,49.13,49.16,52000.0,30.2497,30.2681,30.1699,30.1883,52000.0
2008-03-07 14:40:00,49.14,49.35,49.14,49.27,89000.0,30.176,30.305,30.176,30.2559,89000.0
2008-03-07 14:50:00,49.27,49.54,49.19,49.49,64000.0,30.2559,30.4217,30.2067,30.3909,64000.0
2008-03-07 15:00:00,49.49,49.55,49.31,49.5,80300.0,30.3909,30.4278,30.2804,30.3971,80300.0
2008-03-07 15:10:00,49.5,49.85,49.39,49.79,149300.0,30.3971,30.612,30.3295,30.5752,149300.0
2008-03-07 15:20:00,49.8,49.87,49.49,49.57,206200.0,30.5813,30.6243,30.3909,30.4401,206200.0
2008-03-07 15:30:00,49.57,49.72,49.43,49.57,177600.0,30.4401,30.5322,30.3541,30.4401,177600.0
2008-03-07 15:40:00,49.56,49.73,49.42,49.44,155500.0,30.4339,30.5383,30.348,30.3602,155500.0
2008-03-07 15:50:00,49.45,49.5,49.33,49.43,274200.0,30.3664,30.3971,30.2927,30.3541,274200.0
2008-03-10 09:30:00,49.41,49.69,49.06,49.15,89500.0,30.3418,30.5138,30.1269,30.1822,89500.0
2008-03-10 09:40:00,49.17,49.17,49.01,49.04,87900.0,30.1944,30.1944,30.0962,30.1146,87900.0
2008-03-10 09:50:00,49.05,49.12,48.89,49.12,59800.0,30.1208,30.1637,30.0225,30.1637,59800.0
2008-03-10 10:00:00,49.13,49.25,48.95,49.07,79700.0,30.1699,30.2436,30.0593,30.133,79700.0
2008-03-10 10:10:00,49.06,49.14,48.98,49.03,62700.0,30.1269,30.176,30.0778,30.1085,62700.0
2008-03-10 10:20:00,49.04,49.08,48.95,49.07,63300.0,30.1146,30.1392,30.0593,30.133,63300.0
2008-03-10 10:30:00,49.07,49.39,49.07,49.28,90300.0,30.133,30.3295,30.133,30.262,90300.0
2008-03-10 10:40:00,49.32,49.52,49.31,49.45,70100.0,30.2866,30.4094,30.2804,30.3664,70100.0
2008-03-10 10:50:00,49.42,49.52,49.3,49.31,78000.0,30.348,30.4094,30.2743,30.2804,78000.0
2008-03-10 11:00:00,49.31,49.54,49.25,49.28,78400.0,30.2804,30.4217,30.2436,30.262,78400.0
2008-03-10 11:10:00,49.27,49.36,49.13,49.26,56600.0,30.2559,30.3111,30.1699,30.2497,56600.0
2008-03-10 11:20:00,49.25,49.27,49.1,49.14,50900.0,30.2436,30.2559,30.1515,30.176,50900.0
2008-03-10 11:30:00,49.15,49.21,49.05,49.07,51800.0,30.1822,30.219,30.1208,30.133,51800.0
2008-03-10 11:40:00,49.07,49.23,49.03,49.18,62500.0,30.133,30.2313,30.1085,30.2006,62500.0
2008-03-10 11:50:00,49.16,49.22,49.07,49.21,47500.0,30.1883,30.2251,30.133,30.219,47500.0
2008-03-10 12:00:00,49.2,49.23,48.96,49.18,57900.0,30.2129,30.2313,30.0655,30.2006,57900.0
2008-03-10 12:10:00,49.17,49.23,48.97,49.15,94300.0,30.1944,30.2313,30.0716,30.1822,94300.0
2008-03-10 12:20:00,49.17,49.22,48.93,49.0,68400.0,30.1944,30.2251,30.0471,30.09,68400.0
2008-03-10 12:30:00,49.0,49.19,48.95,49.11,48400.0,30.09,30.2067,30.0593,30.1576,48400.0
2008-03-10 12:40:00,49.1,49.13,49.02,49.02,39100.0,30.1515,30.1699,30.1023,30.1023,39100.0
2008-03-10 12:50:00,49.02,49.23,49.0,49.14,53000.0,30.1023,30.2313,30.09,30.176,53000.0
2008-03-10 13:00:00,49.14,49.21,49.03,49.07,38100.0,30.176,30.219,30.1085,30.133,38100.0
2008-03-10 13:10:00,49.06,49.18,49.02,49.09,47800.0,30.1269,30.2006,30.1023,30.1453,47800.0
2008-03-10 13:20:00,49.07,49.07,48.95,48.99,29700.0,30.133,30.133,30.0593,30.0839,29700.0
2008-03-10 13:30:00,48.98,49.11,48.89,48.9,54600.0,30.0778,30.1576,30.0225,30.0286,54600.0
2008-03-10 13:40:00,48.91,48.99,48.88,48.91,32100.0,30.0348,30.0839,30.0164,30.0348,32100.0
2008-03-10 13:50:00,48.89,48.95,48.8,48.82,42900.0,30.0225,30.0593,29.9672,29.9795,42900.0
2008-03-10 14:00:00,48.81,48.88,48.65,48.69,99200.0,29.9734,30.0164,29.8751,29.8997,99200.0
2008-03-10 14:10:00,48.68,48.84,48.68,48.72,64600.0,29.8935,29.9918,29.8935,29.9181,64600.0
2008-03-10 14:20:00,48.72,48.73,48.51,48.62,183900.0,29.9181,29.9242,29.7891,29.8567,183900.0
2008-03-10 14:30:00,48.61,48.72,48.53,48.65,169900.0,29.8506,29.9181,29.8014,29.8751,169900.0
2008-03-10 14:40:00,48.67,48.68,48.53,48.58,121200.0,29.8874,29.8935,29.8014,29.8321,121200.0
2008-03-10 14:50:00,48.58,48.63,48.4,48.46,130800.0,29.8321,29.8628,29.7216,29.7584,130800.0
2008-03-10 15:00:00,48.45,48.51,48.38,48.45,119000.0,29.7523,29.7891,29.7093,29.7523,119000.0
2008-03-10 15:10:00,48.44,48.5,48.32,48.4,143200.0,29.7462,29.783,29.6725,29.7216,143200.0
2008-03-10 15:20:00,48.41,48.57,48.37,48.51,206700.0,29.7277,29.826,29.7032,29.7891,206700.0
2008-03-10 15:30:00,48.51,48.56,48.36,48.37,164600.0,29.7891,29.8199,29.697,29.7032,164600.0
2008-03-10 15:40:00,48.37,48.39,48.19,48.29,279500.0,29.7032,29.7155,29.5926,29.6541,279500.0
2008-03-10 15:50:00,48.29,48.38,48.19,48.37,283600.0,29.6541,29.7093,29.5926,29.7032,283600.0
2008-03-11 09:30:00,49.48,49.87,48.89,49.49,156400.0,30.3848,30.6243,30.0225,30.3909,156400.0
2008-03-11 09:40:00,49.49,49.51,49.3,49.35,104400.0,30.3909,30.4032,30.2743,30.305,104400.0
2008-03-11 09:50:00,49.36,49.54,49.31,49.42,89600.0,30.3111,30.4217,30.2804,30.348,89600.0
2008-03-11 10:00:00,49.41,49.76,49.39,49.76,167200.0,30.3418,30.5568,30.3295,30.5568,167200.0
2008-03-11 10:10:00,49.74,50.01,49.73,49.98,124000.0,30.5445,30.7103,30.5383,30.6918,124000.0
2008-03-11 10:20:00,49.97,49.98,49.83,49.97,116200.0,30.6857,30.6918,30.5997,30.6857,116200.0
2008-03-11 10:30:00,49.96,49.99,49.73,49.86,77300.0,30.6796,30.698,30.5383,30.6182,77300.0
2008-03-11 10:40:00,49.85,49.99,49.64,49.65,184400.0,30.612,30.698,30.4831,30.4892,184400.0
2008-03-11 10:50:00,49.67,49.74,49.61,49.71,52500.0,30.5015,30.5445,30.4646,30.526,52500.0
2008-03-11 11:00:00,49.72,49.75,49.57,49.6,50200.0,30.5322,30.5506,30.4401,30.4585,50200.0
2008-03-11 11:10:00,49.59,49.68,49.46,49.5,60700.0,30.4524,30.5076,30.3725,30.3971,60700.0
2008-03-11 11:20:00,49.51,49.68,49.43,49.65,72600.0,30.4032,30.5076,30.3541,30.4892,72600.0
2008-03-11 11:30:00,49.66,49.69,49.47,49.5,69300.0,30.4953,30.5138,30.3787,30.3971,69300.0
2008-03-11 11:40:00,49.48,49.52,49.32,49.37,92000.0,30.3848,30.4094,30.2866,30.3173,92000.0
2008-03-11 11:50:00,49.37,49.43,49.2,49.31,99500.0,30.3173,30.3541,30.2129,30.2804,99500.0
2008-03-11 12:00:00,49.31,49.46,49.26,49.44,103300.0,30.2804,30.3725,30.2497,30.3602,103300.0
2008-03-11 12:10:00,49.43,49.57,49.39,49.41,68100.0,30.3541,30.4401,30.3295,30.3418,68100.0
2008-03-11 12:20:00,49.43,49.54,49.2,49.28,84300.0,30.3541,30.4217,30.2129,30.262,84300.0
2008-03-11 12:30:00,49.26,49.32,49.22,49.27,51700.0,30.2497,30.2866,30.2251,30.2559,51700.0
2008-03-11 12:40:00,49.26,49.36,49.17,49.21,33900.0,30.2497,30.3111,30.1944,30.219,33900.0
2008-03-11 12:50:00,49.19,49.43,49.17,49.35,90900.0,30.2067,30.3541,30.1944,30.305,90900.0
2008-03-11 13:00:00,49.35,49.44,49.32,49.39,111100.0,30.305,30.3602,30.2866,30.3295,111100.0
2008-03-11 13:10:00,49.39,49.48,49.28,49.42,128000.0,30.3295,30.3848,30.262,30.348,128000.0
2008-03-11 13:20:00,49.42,49.49,49.33,49.49,118900.0,30.348,30.3909,30.2927,30.3909,118900.0
2008-03-11 13:30:00,49.49,49.51,49.26,49.3,90100.0,30.3909,30.4032,30.2497,30.2743,90100.0
2008-03-11 13:40:00,49.29,49.32,49.14,49.15,120400.0,30.2681,30.2866,30.176,30.1822,120400.0
2008-03-11 13:50:00,49.17,49.32,49.15,49.29,126800.0,30.1944,30.2866,30.1822,30.2681,126800.0
2008-03-11 14:00:00,49.29,49.44,49.27,49.39,159100.0,30.2681,30.3602,30.2559,30.3295,159100.0
2008-03-11 14:10:00,49.39,49.49,49.35,49.46,93600.0,30.3295,30.3909,30.305,30.3725,93600.0
2008-03-11 14:20:00,49.47,49.47,49.25,49.27,88300.0,30.3787,30.3787,30.2436,30.2559,88300.0
2008-03-11 14:30:00,49.28,49.41,49.24,49.4,90500.0,30.262,30.3418,30.2374,30.3357,90500.0
2008-03-11 14:40:00,49.39,49.75,49.35,49.75,110900.0,30.3295,30.5506,30.305,30.5506,110900.0
2008-03-11 14:50:00,49.75,49.85,49.67,49.72,112400.0,30.5506,30.612,30.5015,30.5322,112400.0
2008-03-11 15:00:00,49.71,49.82,49.37,49.77,142900.0,30.526,30.5936,30.3173,30.5629,142900.0
2008-03-11 15:10:00,49.77,49.93,49.73,49.93,115500.0,30.5629,30.6611,30.5383,30.6611,115500.0
2008-03-11 15:20:00,49.92,50.01,49.87,50.0,105400.0,30.655,30.7103,30.6243,30.7041,105400.0
2008-03-11 15:30:00,50.0,50.04,49.84,50.0,118100.0,30.7041,30.7287,30.6059,30.7041,118100.0
2008-03-11 15:40:00,50.0,50.05,49.91,50.05,155100.0,30.7041,30.7348,30.6489,30.7348,155100.0
2008-03-11 15:50:00,50.05,50.22,50.0,50.2,371200.0,30.7348,30.8392,30.7041,30.8269,371200.0
2008-03-12 09:30:00,50.23,50.58,50.06,50.55,105900.0,30.8454,31.0603,30.741,31.0419,105900.0
2008-03-12 09:40:00,50.53,50.55,50.32,50.34,99600.0,31.0296,31.0419,30.9006,30.9129,99600.0
2008-03-12 09:50:00,50.32,50.38,50.2,50.34,48600.0,30.9006,30.9375,30.8269,30.9129,48600.0
2008-03-12 10:00:00,50.34,50.4,50.11,50.25,78400.0,30.9129,30.9498,30.7717,30.8577,78400.0
2008-03-12 10:10:00,50.25,50.42,50.22,50.37,63400.0,30.8577,30.962,30.8392,30.9313,63400.0
2008-03-12 10:20:00,50.38,50.44,50.33,50.33,45200.0,30.9375,30.9743,30.9068,30.9068,45200.0
2008-03-12 10:30:00,50.35,50.48,50.31,50.48,56900.0,30.9191,30.9989,30.8945,30.9989,56900.0
2008-03-12 10:40:00,50.47,50.55,50.43,50.48,51700.0,30.9928,31.0419,30.9682,30.9989,51700.0
2008-03-12 10:50:00,50.49,50.63,50.49,50.58,33100.0,31.005,31.091,31.005,31.0603,33100.0
2008-03-12 11:00:00,50.58,50.7,50.57,50.65,49400.0,31.0603,31.134,31.0542,31.1033,49400.0
2008-03-12 11:10:00,50.65,50.82,50.63,50.82,64800.0,31.1033,31.2077,31.091,31.2077,64800.0
2008-03-12 11:20:00,50.8,50.87,50.78,50.85,33500.0,31.1954,31.2384,31.1831,31.2261,33500.0
2008-03-12 11:30:00,50.85,50.88,50.82,50.86,76000.0,31.2261,31.2445,31.2077,31.2322,76000.0
2008-03-12 11:40:00,50.86,50.96,50.82,50.85,78900.0,31.2322,31.2937,31.2077,31.2261,78900.0
2008-03-12 11:50:00,50.85,50.92,50.83,50.9,57000.0,31.2261,31.2691,31.2138,31.2568,57000.0
2008-03-12 12:00:00,50.92,50.94,50.78,50.78,49400.0,31.2691,31.2814,31.1831,31.1831,49400.0
2008-03-12 12:10:00,50.8,50.92,50.7,50.72,63100.0,31.1954,31.2691,31.134,31.1463,63100.0
2008-03-12 12:20:00,50.71,50.92,50.71,50.83,70200.0,31.1401,31.2691,31.1401,31.2138,70200.0
2008-03-12 12:30:00,50.83,50.91,50.82,50.88,56900.0,31.2138,31.2629,31.2077,31.2445,56900.0
2008-03-12 12:40:00,50.87,50.95,50.61,50.64,91100.0,31.2384,31.2875,31.0787,31.0971,91100.0
2008-03-12 12:50:00,50.65,50.84,50.59,50.8,74700.0,31.1033,31.22,31.0664,31.1954,74700.0
2008-03-12 13:00:00,50.81,50.98,50.81,50.94,52500.0,31.2015,31.3059,31.2015,31.2814,52500.0
2008-03-12 13:10:00,50.94,50.95,50.81,50.85,70300.0,31.2814,31.2875,31.2015,31.2261,70300.0
2008-03-12 13:20:00,50.85,50.95,50.71,50.72,115100.0,31.2261,31.2875,31.1401,31.1463,115100.0
2008-03-12 13:30:00,50.73,50.73,50.55,50.59,91400.0,31.1524,31.1524,31.0419,31.0664,91400.0
2008-03-12 13:40:00,50.61,50.65,50.39,50.39,85600.0,31.0787,31.1033,30.9436,30.9436,85600.0
2008-03-12 13:50:00,50.39,50.52,50.37,50.4,60700.0,30.9436,31.0235,30.9313,30.9498,60700.0
2008-03-12 14:00:00,50.4,50.59,50.3,50.39,91000.0,30.9498,31.0664,30.8884,30.9436,91000.0
2008-03-12 14:10:00,50.39,50.45,50.3,50.43,104800.0,30.9436,30.9805,30.8884,30.9682,104800.0
2008-03-12 14:20:00,50.42,50.47,50.27,50.36,55600.0,30.962,30.9928,30.8699,30.9252,55600.0
2008-03-12 14:30:00,50.36,50.5,50.27,50.35,73100.0,30.9252,31.0112,30.8699,30.9191,73100.0
2008-03-12 14:40:00,50.37,50.58,50.36,50.57,71900.0,30.9313,31.0603,30.9252,31.0542,71900.0
2008-03-12 14:50:00,50.57,50.59,50.39,50.42,66200.0,31.0542,31.0664,30.9436,30.962,66200.0
2008-03-12 15:00:00,50.41,50.48,50.31,50.41,69700.0,30.9559,30.9989,30.8945,30.9559,69700.0
2008-03-12 15:10:00,50.4,50.52,50.33,50.49,72700.0,30.9498,31.0235,30.9068,31.005,72700.0
2008-03-12 15:20:00,50.48,50.52,50.34,50.37,95200.0,30.9989,31.0235,30.9129,30.9313,95200.0
2008-03-12 15:30:00,50.37,50.43,50.16,50.19,125900.0,30.9313,30.9682,30.8024,30.8208,125900.0
2008-03-12 15:40:00,50.19,50.32,50.17,50.3,188700.0,30.8208,30.9006,30.8085,30.8884,188700.0
2008-03-12 15:50:00,50.3,50.36,50.1,50.18,276700.0,30.8884,30.9252,30.7655,30.8147,276700.0
2008-03-13 09:30:00,49.37,49.64,49.17,49.18,144800.0,30.3173,30.4831,30.1944,30.2006,144800.0
2008-03-13 09:40:00,49.16,49.32,48.97,49.15,93200.0,30.1883,30.2866,30.0716,30.1822,93200.0
2008-03-13 09:50:00,49.17,49.21,48.99,49.17,74100.0,30.1944,30.219,30.0839,30.1944,74100.0
2008-03-13 10:00:00,49.17,49.32,49.02,49.2,77600.0,30.1944,30.2866,30.1023,30.2129,77600.0
2008-03-13 10:10:00,49.2,49.41,49.08,49.09,86300.0,30.2129,30.3418,30.1392,30.1453,86300.0
2008-03-13 10:20:00,49.09,49.13,48.89,49.03,83500.0,30.1453,30.1699,30.0225,30.1085,83500.0
2008-03-13 10:30:00,49.01,49.13,48.85,48.88,99300.0,30.0962,30.1699,29.9979,30.0164,99300.0
2008-03-13 10:40:00,48.89,49.03,48.79,48.81,88900.0,30.0225,30.1085,29.9611,29.9734,88900.0
2008-03-13 10:50:00,48.81,48.88,48.71,48.81,96400.0,29.9734,30.0164,29.912,29.9734,96400.0
2008-03-13 11:00:00,48.8,49.18,48.73,49.18,130000.0,29.9672,30.2006,29.9242,30.2006,130000.0
2008-03-13 11:10:00,49.17,49.5,49.17,49.23,136800.0,30.1944,30.3971,30.1944,30.2313,136800.0
2008-03-13 11:20:00,49.22,49.65,49.21,49.54,157300.0,30.2251,30.4892,30.219,30.4217,157300.0
2008-03-13 11:30:00,49.48,49.65,49.41,49.62,123700.0,30.3848,30.4892,30.3418,30.4708,123700.0
2008-03-13 11:40:00,49.62,49.72,49.36,49.53,89000.0,30.4708,30.5322,30.3111,30.4155,89000.0
2008-03-13 11:50:00,49.54,49.66,49.46,49.53,83300.0,30.4217,30.4953,30.3725,30.4155,83300.0
2008-03-13 12:00:00,49.52,49.78,49.52,49.64,78400.0,30.4094,30.569,30.4094,30.4831,78400.0
2008-03-13 12:10:00,49.66,49.75,49.59,49.64,65500.0,30.4953,30.5506,30.4524,30.4831,65500.0
2008-03-13 12:20:00,49.63,49.63,49.41,49.44,57900.0,30.4769,30.4769,30.3418,30.3602,57900.0
2008-03-13 12:30:00,49.47,49.58,49.43,49.5,80700.0,30.3787,30.4462,30.3541,30.3971,80700.0
2008-03-13 12:40:00,49.52,49.55,49.18,49.24,88300.0,30.4094,30.4278,30.2006,30.2374,88300.0
2008-03-13 12:50:00,49.24,49.36,49.2,49.36,112000.0,30.2374,30.3111,30.2129,30.3111,112000.0
2008-03-13 13:00:00,49.36,49.48,49.21,49.44,151200.0,30.3111,30.3848,30.219,30.3602,151200.0
2008-03-13 13:10:00,49.44,49.56,49.43,49.54,92900.0,30.3602,30.4339,30.3541,30.4217,92900.0
2008-03-13 13:20:00,49.54,49.87,49.53,49.79,117500.0,30.4217,30.6243,30.4155,30.5752,117500.0
2008-03-13 13:30:00,49.79,49.94,49.72,49.82,161200.0,30.5752,30.6673,30.5322,30.5936,161200.0
2008-03-13 13:40:00,49.82,49.9,49.62,49.62,87200.0,30.5936,30.6427,30.4708,30.4708,87200.0
2008-03-13 13:50:00,49.63,50.09,49.62,49.94,138300.0,30.4769,30.7594,30.4708,30.6673,138300.0
2008-03-13 14:00:00,49.95,50.1,49.88,50.07,202100.0,30.6734,30.7655,30.6304,30.7471,202100.0
2008-03-13 14:10:00,50.08,50.18,49.86,49.94,133900.0,30.7533,30.8147,30.6182,30.6673,133900.0
2008-03-13 14:20:00,49.94,50.15,49.92,50.09,129300.0,30.6673,30.7962,30.655,30.7594,129300.0
2008-03-13 14:30:00,50.07,50.09,49.74,49.84,138100.0,30.7471,30.7594,30.5445,30.6059,138100.0
2008-03-13 14:40:00,49.83,49.89,49.63,49.71,112700.0,30.5997,30.6366,30.4769,30.526,112700.0
2008-03-13 14:50:00,49.71,49.84,49.64,49.83,97200.0,30.526,30.6059,30.4831,30.5997,97200.0
2008-03-13 15:00:00,49.84,49.91,49.68,49.86,155500.0,30.6059,30.6489,30.5076,30.6182,155500.0
2008-03-13 15:10:00,49.85,49.96,49.79,49.85,99900.0,30.612,30.6796,30.5752,30.612,99900.0
2008-03-13 15:20:00,49.87,49.96,49.72,49.85,162400.0,30.6243,30.6796,30.5322,30.612,162400.0
2008-03-13 15:30:00,49.88,49.97,49.78,49.93,120200.0,30.6304,30.6857,30.569,30.6611,120200.0
2008-03-13 15:40:00,49.94,50.05,49.73,49.8,229700.0,30.6673,30.7348,30.5383,30.5813,229700.0
2008-03-13 15:50:00,49.79,49.91,49.75,49.86,219400.0,30.5752,30.6489,30.5506,30.6182,219400.0
2008-03-14 09:30:00,50.32,50.32,49.59,49.92,129600.0,30.9006,30.9006,30.4524,30.655,129600.0
2008-03-14 09:40:00,49.92,50.02,48.73,48.78,192700.0,30.655,30.7164,29.9242,29.955,192700.0
2008-03-14 09:50:00,48.79,48.84,48.03,48.03,318100.0,29.9611,29.9918,29.4944,29.4944,318100.0
2008-03-14 10:00:00,48.05,48.73,47.52,48.67,327700.0,29.5067,29.9242,29.1812,29.8874,327700.0
2008-03-14 10:10:00,48.67,49.25,48.34,49.07,443500.0,29.8874,30.2436,29.6848,30.133,443500.0
2008-03-14 10:20:00,49.07,49.1,48.33,48.61,267700.0,30.133,30.1515,29.6786,29.8506,267700.0
2008-03-14 10:30:00,48.58,48.9,48.49,48.53,107800.0,29.8321,30.0286,29.7769,29.8014,107800.0
2008-03-14 10:40:00,48.55,48.73,48.24,48.51,132100.0,29.8137,29.9242,29.6233,29.7891,132100.0
2008-03-14 10:50:00,48.5,48.99,48.47,48.84,109500.0,29.783,30.0839,29.7646,29.9918,109500.0
2008-03-14 11:00:00,48.82,49.07,48.76,49.02,117700.0,29.9795,30.133,29.9427,30.1023,117700.0
2008-03-14 11:10:00,49.03,49.05,48.53,48.54,92600.0,30.1085,30.1208,29.8014,29.8076,92600.0
2008-03-14 11:20:00,48.53,48.67,48.37,48.49,123000.0,29.8014,29.8874,29.7032,29.7769,123000.0
2008-03-14 11:30:00,48.46,48.68,48.39,48.65,76900.0,29.7584,29.8935,29.7155,29.8751,76900.0
2008-03-14 11:40:00,48.67,49.06,48.55,48.8,81200.0,29.8874,30.1269,29.8137,29.9672,81200.0
2008-03-14 11:50:00,48.78,48.81,48.5,48.59,75500.0,29.955,29.9734,29.783,29.8383,75500.0
2008-03-14 12:00:00,48.57,48.68,48.46,48.62,123300.0,29.826,29.8935,29.7584,29.8567,123300.0
2008-03-14 12:10:00,48.64,48.89,48.64,48.86,114300.0,29.869,30.0225,29.869,30.0041,114300.0
2008-03-14 12:20:00,48.86,48.88,48.57,48.69,80900.0,30.0041,30.0164,29.826,29.8997,80900.0
2008-03-14 12:30:00,48.68,48.72,48.57,48.57,58600.0,29.8935,29.9181,29.826,29.826,58600.0
2008-03-14 12:40:00,48.56,48.61,48.28,48.42,144300.0,29.8199,29.8506,29.6479,29.7339,144300.0
2008-03-14 12:50:00,48.43,48.7,48.42,48.6,107200.0,29.74,29.9058,29.7339,29.8444,107200.0
2008-03-14 13:00:00,48.61,48.62,48.27,48.52,127700.0,29.8506,29.8567,29.6418,29.7953,127700.0
2008-03-14 13:10:00,48.52,48.67,48.41,48.54,65900.0,29.7953,29.8874,29.7277,29.8076,65900.0
2008-03-14 13:20:00,48.55,48.59,48.41,48.49,57600.0,29.8137,29.8383,29.7277,29.7769,57600.0
2008-03-14 13:30:00,48.47,48.67,48.4,48.58,78800.0,29.7646,29.8874,29.7216,29.8321,78800.0
2008-03-14 13:40:00,48.58,48.79,48.47,48.75,63500.0,29.8321,29.9611,29.7646,29.9365,63500.0
2008-03-14 13:50:00,48.75,48.75,48.41,48.44,76100.0,29.9365,29.9365,29.7277,29.7462,76100.0
2008-03-14 14:00:00,48.44,48.6,48.38,48.53,89000.0,29.7462,29.8444,29.7093,29.8014,89000.0
2008-03-14 14:10:00,48.54,48.61,48.39,48.43,108900.0,29.8076,29.8506,29.7155,29.74,108900.0
2008-03-14 14:20:00,48.43,48.47,48.1,48.19,96700.0,29.74,29.7646,29.5374,29.5926,96700.0
2008-03-14 14:30:00,48.18,48.2,48.0,48.01,164400.0,29.5865,29.5988,29.476,29.4821,164400.0
2008-03-14 14:40:00,48.03,48.57,48.02,48.15,198500.0,29.4944,29.826,29.4882,29.5681,198500.0
2008-03-14 14:50:00,48.15,48.4,48.14,48.33,140700.0,29.5681,29.7216,29.5619,29.6786,140700.0
2008-03-14 15:00:00,48.29,48.45,48.26,48.44,97100.0,29.6541,29.7523,29.6356,29.7462,97100.0
2008-03-14 15:10:00,48.44,49.03,48.35,48.81,227800.0,29.7462,30.1085,29.6909,29.9734,227800.0
2008-03-14 15:20:00,48.82,49.23,48.79,48.98,231500.0,29.9795,30.2313,29.9611,30.0778,231500.0
2008-03-14 15:30:00,48.97,49.04,48.68,48.8,322500.0,30.0716,30.1146,29.8935,29.9672,322500.0
2008-03-14 15:40:00,48.8,48.82,48.4,48.62,433300.0,29.9672,29.9795,29.7216,29.8567,433300.0
2008-03-14 15:50:00,48.63,48.9,48.48,48.69,565600.0,29.8628,30.0286,29.7707,29.8997,565600.0
2008-03-17 09:30:00,48.15,48.22,47.3,47.66,204100.0,29.5681,29.6111,29.0461,29.2672,204100.0
2008-03-17 09:40:00,47.69,47.93,47.52,47.69,180000.0,29.2856,29.433,29.1812,29.2856,180000.0
2008-03-17 09:50:00,47.69,47.8,47.5,47.78,186800.0,29.2856,29.3531,29.1689,29.3409,186800.0
2008-03-17 10:00:00,47.79,48.03,47.62,48.02,133600.0,29.347,29.4944,29.2426,29.4882,133600.0
2008-03-17 10:10:00,48.02,48.12,47.83,47.9,55700.0,29.4882,29.5497,29.3716,29.4146,55700.0
2008-03-17 10:20:00,47.9,48.35,47.82,48.22,71700.0,29.4146,29.6909,29.3654,29.6111,71700.0
2008-03-17 10:30:00,48.21,48.28,47.96,48.07,47500.0,29.6049,29.6479,29.4514,29.519,47500.0
2008-03-17 10:40:00,48.07,48.42,48.04,48.39,100400.0,29.519,29.7339,29.5005,29.7155,100400.0
2008-03-17 10:50:00,48.39,48.57,48.12,48.16,120000.0,29.7155,29.826,29.5497,29.5742,120000.0
2008-03-17 11:00:00,48.16,48.24,48.11,48.2,91400.0,29.5742,29.6233,29.5435,29.5988,91400.0
2008-03-17 11:10:00,48.2,48.22,47.98,48.05,84700.0,29.5988,29.6111,29.4637,29.5067,84700.0
2008-03-17 11:20:00,48.04,48.1,47.93,48.0,77800.0,29.5005,29.5374,29.433,29.476,77800.0
2008-03-17 11:30:00,48.0,48.17,47.98,48.12,62600.0,29.476,29.5804,29.4637,29.5497,62600.0
2008-03-17 11:40:00,48.11,48.18,48.02,48.14,62100.0,29.5435,29.5865,29.4882,29.5619,62100.0
2008-03-17 11:50:00,48.13,48.15,47.8,47.85,59000.0,29.5558,29.5681,29.3531,29.3839,59000.0
2008-03-17 12:00:00,47.82,48.03,47.74,48.01,83100.0,29.3654,29.4944,29.3163,29.4821,83100.0
2008-03-17 12:10:00,48.0,48.07,47.93,47.98,52000.0,29.476,29.519,29.433,29.4637,52000.0
2008-03-17 12:20:00,47.97,47.99,47.72,47.85,64800.0,29.4575,29.4698,29.304,29.3839,64800.0
2008-03-17 12:30:00,47.84,47.9,47.71,47.8,118100.0,29.3777,29.4146,29.2979,29.3531,118100.0
2008-03-17 12:40:00,47.8,48.01,47.74,47.96,122000.0,29.3531,29.4821,29.3163,29.4514,122000.0
2008-03-17 12:50:00,47.98,48.18,47.98,48.09,49900.0,29.4637,29.5865,29.4637,29.5312,49900.0
2008-03-17 13:00:00,48.09,48.13,47.9,47.9,73300.0,29.5312,29.5558,29.4146,29.4146,73300.0
2008-03-17 13:10:00,47.9,47.98,47.81,47.92,78100.0,29.4146,29.4637,29.3593,29.4268,78100.0
2008-03-17 13:20:00,47.92,48.03,47.71,48.0,90200.0,29.4268,29.4944,29.2979,29.476,90200.0
2008-03-17 13:30:00,48.0,48.08,47.86,48.0,132100.0,29.476,29.5251,29.39,29.476,132100.0
2008-03-17 13:40:00,48.0,48.18,47.91,48.07,107400.0,29.476,29.5865,29.4207,29.519,107400.0
2008-03-17 13:50:00,48.1,48.2,48.05,48.12,129500.0,29.5374,29.5988,29.5067,29.5497,129500.0
2008-03-17 14:00:00,48.14,48.41,48.09,48.29,267700.0,29.5619,29.7277,29.5312,29.6541,267700.0
2008-03-17 14:10:00,48.28,48.4,48.24,48.27,93700.0,29.6479,29.7216,29.6233,29.6418,93700.0
2008-03-17 14:20:00,48.27,48.42,48.25,48.3,176800.0,29.6418,29.7339,29.6295,29.6602,176800.0
2008-03-17 14:30:00,48.3,48.49,48.23,48.46,174900.0,29.6602,29.7769,29.6172,29.7584,174900.0
2008-03-17 14:40:00,48.45,48.62,48.31,48.35,129800.0,29.7523,29.8567,29.6663,29.6909,129800.0
2008-03-17 14:50:00,48.37,48.68,48.35,48.49,123200.0,29.7032,29.8935,29.6909,29.7769,123200.0
2008-03-17 15:00:00,48.47,48.75,48.46,48.55,235000.0,29.7646,29.9365,29.7584,29.8137,235000.0
2008-03-17 15:10:00,48.55,48.61,48.44,48.54,196800.0,29.8137,29.8506,29.7462,29.8076,196800.0
2008-03-17 15:20:00,48.55,48.8,48.49,48.63,226000.0,29.8137,29.9672,29.7769,29.8628,226000.0
2008-03-17 15:30:00,48.62,48.98,48.62,48.83,179200.0,29.8567,30.0778,29.8567,29.9857,179200.0
2008-03-17 15:40:00,48.82,49.06,48.81,49.02,341300.0,29.9795,30.1269,29.9734,30.1023,341300.0
2008-03-17 15:50:00,49.02,49.02,48.58,48.62,415200.0,30.1023,30.1023,29.8321,29.8567,415200.0
2008-03-18 09:30:00,49.68,50.02,49.08,49.42,144500.0,30.5076,30.7164,30.1392,30.348,144500.0
2008-03-18 09:40:00,49.43,49.53,49.17,49.47,109300.0,30.3541,30.4155,30.1944,30.3787,109300.0
2008-03-18 09:50:00,49.45,49.67,49.42,49.61,123300.0,30.3664,30.5015,30.348,30.4646,123300.0
2008-03-18 10:00:00,49.62,49.79,49.62,49.78,109400.0,30.4708,30.5752,30.4708,30.569,109400.0
2008-03-18 10:10:00,49.79,49.95,49.73,49.9,97300.0,30.5752,30.6734,30.5383,30.6427,97300.0
2008-03-18 10:20:00,49.88,50.02,49.85,49.97,131400.0,30.6304,30.7164,30.612,30.6857,131400.0
2008-03-18 10:30:00,49.97,49.99,49.78,49.87,104700.0,30.6857,30.698,30.569,30.6243,104700.0
2008-03-18 10:40:00,49.88,49.92,49.71,49.76,82900.0,30.6304,30.655,30.526,30.5568,82900.0
2008-03-18 10:50:00,49.75,49.92,49.72,49.83,69700.0,30.5506,30.655,30.5322,30.5997,69700.0
2008-03-18 11:00:00,49.83,49.91,49.78,49.84,96900.0,30.5997,30.6489,30.569,30.6059,96900.0
2008-03-18 11:10:00,49.84,49.86,49.74,49.8,96000.0,30.6059,30.6182,30.5445,30.5813,96000.0
2008-03-18 11:20:00,49.8,49.91,49.79,49.87,49900.0,30.5813,30.6489,30.5752,30.6243,49900.0
2008-03-18 11:30:00,49.86,49.92,49.81,49.85,71600.0,30.6182,30.655,30.5875,30.612,71600.0
2008-03-18 11:40:00,49.85,49.88,49.8,49.82,66800.0,30.612,30.6304,30.5813,30.5936,66800.0
2008-03-18 11:50:00,49.82,49.82,49.69,49.7,74000.0,30.5936,30.5936,30.5138,30.5199,74000.0
2008-03-18 12:00:00,49.68,49.74,49.64,49.65,69000.0,30.5076,30.5445,30.4831,30.4892,69000.0
2008-03-18 12:10:00,49.63,49.67,49.53,49.6,85300.0,30.4769,30.5015,30.4155,30.4585,85300.0
2008-03-18 12:20:00,49.6,49.69,49.59,49.64,59700.0,30.4585,30.5138,30.4524,30.4831,59700.0
2008-03-18 12:30:00,49.64,49.69,49.57,49.68,80200.0,30.4831,30.5138,30.4401,30.5076,80200.0
2008-03-18 12:40:00,49.66,49.66,49.56,49.6,58800.0,30.4953,30.4953,30.4339,30.4585,58800.0
2008-03-18 12:50:00,49.6,49.73,49.6,49.69,77700.0,30.4585,30.5383,30.4585,30.5138,77700.0
2008-03-18 13:00:00,49.69,49.73,49.66,49.68,73300.0,30.5138,30.5383,30.4953,30.5076,73300.0
2008-03-18 13:10:00,49.67,49.71,49.62,49.69,82100.0,30.5015,30.526,30.4708,30.5138,82100.0
2008-03-18 13:20:00,49.68,49.69,49.61,49.65,90100.0,30.5076,30.5138,30.4646,30.4892,90100.0
2008-03-18 13:30:00,49.65,49.66,49.59,49.65,92200.0,30.4892,30.4953,30.4524,30.4892,92200.0
2008-03-18 13:40:00,49.64,49.78,49.61,49.7,119600.0,30.4831,30.569,30.4646,30.5199,119600.0
2008-03-18 13:50:00,49.69,49.74,49.65,49.71,100000.0,30.5138,30.5445,30.4892,30.526,100000.0
2008-03-18 14:00:00,49.7,49.73,49.52,49.57,154500.0,30.5199,30.5383,30.4094,30.4401,154500.0
2008-03-18 14:10:00,49.57,49.63,49.1,49.52,291000.0,30.4401,30.4769,30.1515,30.4094,291000.0
2008-03-18 14:20:00,49.5,49.52,49.03,49.17,454500.0,30.3971,30.4094,30.1085,30.1944,454500.0
2008-03-18 14:30:00,49.17,49.21,48.84,48.95,448900.0,30.1944,30.219,29.9918,30.0593,448900.0
2008-03-18 14:40:00,48.95,49.15,48.88,49.05,423200.0,30.0593,30.1822,30.0164,30.1208,423200.0
2008-03-18 14:50:00,49.05,49.67,49.02,49.58,396900.0,30.1208,30.5015,30.1023,30.4462,396900.0
2008-03-18 15:00:00,49.59,49.65,49.43,49.53,240600.0,30.4524,30.4892,30.3541,30.4155,240600.0
2008-03-18 15:10:00,49.52,49.56,49.36,49.53,127800.0,30.4094,30.4339,30.3111,30.4155,127800.0
2008-03-18 15:20:00,49.53,49.75,49.52,49.54,176300.0,30.4155,30.5506,30.4094,30.4217,176300.0
2008-03-18 15:30:00,49.56,49.83,49.52,49.74,192400.0,30.4339,30.5997,30.4094,30.5445,192400.0
2008-03-18 15:40:00,49.75,49.91,49.73,49.78,192400.0,30.5506,30.6489,30.5383,30.569,192400.0
2008-03-18 15:50:00,49.79,49.95,49.73,49.75,468900.0,30.5752,30.6734,30.5383,30.5506,468900.0
2008-03-19 09:30:00,50.28,50.28,50.03,50.11,134800.0,30.8761,30.8761,30.7226,30.7717,134800.0
2008-03-19 09:40:00,50.12,50.29,50.07,50.13,100500.0,30.7778,30.8822,30.7471,30.784,100500.0
2008-03-19 09:50:00,50.11,50.22,49.92,49.96,109400.0,30.7717,30.8392,30.655,30.6796,109400.0
2008-03-19 10:00:00,49.97,50.17,49.96,50.07,112000.0,30.6857,30.8085,30.6796,30.7471,112000.0
2008-03-19 10:10:00,50.08,50.1,49.85,50.0,80500.0,30.7533,30.7655,30.612,30.7041,80500.0
2008-03-19 10:20:00,49.99,50.04,49.84,49.85,63800.0,30.698,30.7287,30.6059,30.612,63800.0
2008-03-19 10:30:00,49.82,49.85,49.64,49.81,70400.0,30.5936,30.612,30.4831,30.5875,70400.0
2008-03-19 10:40:00,49.81,50.04,49.75,50.01,73500.0,30.5875,30.7287,30.5506,30.7103,73500.0
2008-03-19 10:50:00,50.02,50.04,49.96,49.98,77400.0,30.7164,30.7287,30.6796,30.6918,77400.0
2008-03-19 11:00:00,49.98,50.14,49.96,50.09,67500.0,30.6918,30.7901,30.6796,30.7594,67500.0
2008-03-19 11:10:00,50.09,50.14,50.03,50.04,173900.0,30.7594,30.7901,30.7226,30.7287,173900.0
2008-03-19 11:20:00,50.05,50.21,49.9,50.08,395000.0,30.7348,30.8331,30.6427,30.7533,395000.0
2008-03-19 11:30:00,50.08,50.09,49.99,50.05,103200.0,30.7533,30.7594,30.698,30.7348,103200.0
2008-03-19 11:40:00,50.06,50.08,49.96,50.01,74200.0,30.741,30.7533,30.6796,30.7103,74200.0
2008-03-19 11:50:00,49.99,50.06,49.92,49.92,104900.0,30.698,30.741,30.655,30.655,104900.0
2008-03-19 12:00:00,49.92,49.97,49.6,49.65,110100.0,30.655,30.6857,30.4585,30.4892,110100.0
2008-03-19 12:10:00,49.66,49.78,49.58,49.63,133700.0,30.4953,30.569,30.4462,30.4769,133700.0
2008-03-19 12:20:00,49.63,49.69,49.5,49.59,57200.0,30.4769,30.5138,30.3971,30.4524,57200.0
2008-03-19 12:30:00,49.58,49.69,49.49,49.55,54300.0,30.4462,30.5138,30.3909,30.4278,54300.0
2008-03-19 12:40:00,49.54,49.6,49.38,49.6,52500.0,30.4217,30.4585,30.3234,30.4585,52500.0
2008-03-19 12:50:00,49.6,49.68,49.47,49.49,38000.0,30.4585,30.5076,30.3787,30.3909,38000.0
2008-03-19 13:00:00,49.49,49.74,49.45,49.65,63300.0,30.3909,30.5445,30.3664,30.4892,63300.0
2008-03-19 13:10:00,49.64,49.73,49.54,49.71,77000.0,30.4831,30.5383,30.4217,30.526,77000.0
2008-03-19 13:20:00,49.71,49.83,49.44,49.48,108000.0,30.526,30.5997,30.3602,30.3848,108000.0
2008-03-19 13:30:00,49.46,49.54,49.32,49.38,85000.0,30.3725,30.4217,30.2866,30.3234,85000.0
2008-03-19 13:40:00,49.38,49.54,49.34,49.44,73000.0,30.3234,30.4217,30.2988,30.3602,73000.0
2008-03-19 13:50:00,49.45,49.46,49.04,49.21,116600.0,30.3664,30.3725,30.1146,30.219,116600.0
2008-03-19 14:00:00,49.2,49.29,48.99,49.08,107700.0,30.2129,30.2681,30.0839,30.1392,107700.0
2008-03-19 14:10:00,49.06,49.08,48.86,48.96,252300.0,30.1269,30.1392,30.0041,30.0655,252300.0
2008-03-19 14:20:00,48.97,49.11,48.96,49.0,148400.0,30.0716,30.1576,30.0655,30.09,148400.0
2008-03-19 14:30:00,49.0,49.08,48.71,48.75,239200.0,30.09,30.1392,29.912,29.9365,239200.0
2008-03-19 14:40:00,48.76,48.93,48.7,48.82,165400.0,29.9427,30.0471,29.9058,29.9795,165400.0
2008-03-19 14:50:00,48.83,49.24,48.8,49.22,176600.0,29.9857,30.2374,29.9672,30.2251,176600.0
2008-03-19 15:00:00,49.22,49.36,49.12,49.32,137100.0,30.2251,30.3111,30.1637,30.2866,137100.0
2008-03-19 15:10:00,49.33,49.39,49.11,49.14,70300.0,30.2927,30.3295,30.1576,30.176,70300.0
2008-03-19 15:20:00,49.15,49.15,48.8,48.88,131100.0,30.1822,30.1822,29.9672,30.0164,131100.0
2008-03-19 15:30:00,48.86,48.97,48.57,48.58,270200.0,30.0041,30.0716,29.826,29.8321,270200.0
2008-03-19 15:40:00,48.57,48.81,48.53,48.77,252200.0,29.826,29.9734,29.8014,29.9488,252200.0
2008-03-19 15:50:00,48.78,48.79,48.47,48.51,298100.0,29.955,29.9611,29.7646,29.7891,298100.0
2008-03-20 09:30:00,48.57,48.94,48.57,48.8,1013400.0,29.826,30.0532,29.826,29.9672,1013400.0
2008-03-20 09:40:00,48.8,49.02,48.62,48.62,192700.0,29.9672,30.1023,29.8567,29.8567,192700.0
2008-03-20 09:50:00,48.59,48.92,48.58,48.77,65400.0,29.8383,30.0409,29.8321,29.9488,65400.0
2008-03-20 10:00:00,48.79,49.15,48.75,48.99,104200.0,29.9611,30.1822,29.9365,30.0839,104200.0
2008-03-20 10:10:00,48.98,49.13,48.87,48.97,74100.0,30.0778,30.1699,30.0102,30.0716,74100.0
2008-03-20 10:20:00,48.97,49.22,48.91,49.0,88600.0,30.0716,30.2251,30.0348,30.09,88600.0
2008-03-20 10:30:00,49.0,49.03,48.82,48.97,87300.0,30.09,30.1085,29.9795,30.0716,87300.0
2008-03-20 10:40:00,48.97,49.07,48.88,49.0,60100.0,30.0716,30.133,30.0164,30.09,60100.0
2008-03-20 10:50:00,49.01,49.13,48.94,49.11,75100.0,30.0962,30.1699,30.0532,30.1576,75100.0
2008-03-20 11:00:00,49.11,49.15,49.03,49.07,68300.0,30.1576,30.1822,30.1085,30.133,68300.0
2008-03-20 11:10:00,49.07,49.07,48.85,48.87,99000.0,30.133,30.133,29.9979,30.0102,99000.0
2008-03-20 11:20:00,48.87,49.09,48.86,49.01,68500.0,30.0102,30.1453,30.0041,30.0962,68500.0
2008-03-20 11:30:00,49.02,49.02,48.83,48.84,46600.0,30.1023,30.1023,29.9857,29.9918,46600.0
2008-03-20 11:40:00,48.83,48.94,48.72,48.77,65400.0,29.9857,30.0532,29.9181,29.9488,65400.0
2008-03-20 11:50:00,48.77,48.84,48.7,48.81,62100.0,29.9488,29.9918,29.9058,29.9734,62100.0
2008-03-20 12:00:00,48.81,49.04,48.8,48.88,66600.0,29.9734,30.1146,29.9672,30.0164,66600.0
2008-03-20 12:10:00,48.88,49.11,48.86,48.97,74800.0,30.0164,30.1576,30.0041,30.0716,74800.0
2008-03-20 12:20:00,48.98,49.0,48.86,48.9,100000.0,30.0778,30.09,30.0041,30.0286,100000.0
2008-03-20 12:30:00,48.91,48.94,48.67,48.7,114600.0,30.0348,30.0532,29.8874,29.9058,114600.0
2008-03-20 12:40:00,48.69,48.8,48.67,48.74,53700.0,29.8997,29.9672,29.8874,29.9304,53700.0
2008-03-20 12:50:00,48.75,48.79,48.67,48.68,33800.0,29.9365,29.9611,29.8874,29.8935,33800.0
2008-03-20 13:00:00,48.67,48.76,48.64,48.72,89400.0,29.8874,29.9427,29.869,29.9181,89400.0
2008-03-20 13:10:00,48.69,48.71,48.61,48.7,44600.0,29.8997,29.912,29.8506,29.9058,44600.0
2008-03-20 13:20:00,48.7,48.88,48.7,48.86,70500.0,29.9058,30.0164,29.9058,30.0041,70500.0
2008-03-20 13:30:00,48.84,48.99,48.81,48.89,159000.0,29.9918,30.0839,29.9734,30.0225,159000.0
2008-03-20 13:40:00,48.89,48.96,48.8,48.9,143500.0,30.0225,30.0655,29.9672,30.0286,143500.0
2008-03-20 13:50:00,48.91,48.92,48.76,48.88,150300.0,30.0348,30.0409,29.9427,30.0164,150300.0
2008-03-20 14:00:00,48.86,48.99,48.82,48.93,99800.0,30.0041,30.0839,29.9795,30.0471,99800.0
2008-03-20 14:10:00,48.92,49.03,48.83,48.88,79700.0,30.0409,30.1085,29.9857,30.0164,79700.0
2008-03-20 14:20:00,48.88,49.0,48.83,48.99,57500.0,30.0164,30.09,29.9857,30.0839,57500.0
2008-03-20 14:30:00,48.99,49.25,48.98,49.24,101300.0,30.0839,30.2436,30.0778,30.2374,101300.0
2008-03-20 14:40:00,49.22,49.28,49.14,49.27,104600.0,30.2251,30.262,30.176,30.2559,104600.0
2008-03-20 14:50:00,49.27,49.36,49.16,49.35,169100.0,30.2559,30.3111,30.1883,30.305,169100.0
2008-03-20 15:00:00,49.33,49.44,49.32,49.42,119700.0,30.2927,30.3602,30.2866,30.348,119700.0
2008-03-20 15:10:00,49.43,49.51,49.39,49.5,115300.0,30.3541,30.4032,30.3295,30.3971,115300.0
2008-03-20 15:20:00,49.5,49.6,49.25,49.25,177800.0,30.3971,30.4585,30.2436,30.2436,177800.0
2008-03-20 15:30:00,49.26,49.28,49.07,49.08,195600.0,30.2497,30.262,30.133,30.1392,195600.0
2008-03-20 15:40:00,49.09,49.19,49.05,49.06,363100.0,30.1453,30.2067,30.1208,30.1269,363100.0
2008-03-20 15:50:00,49.05,49.15,48.52,49.06,722100.0,30.1208,30.1822,29.7953,30.1269,722100.0
2008-03-24 09:30:00,49.07,49.44,49.0,49.4,85800.0,30.133,30.3602,30.09,30.3357,85800.0
2008-03-24 09:40:00,49.41,49.64,49.29,49.4,78400.0,30.3418,30.4831,30.2681,30.3357,78400.0
2008-03-24 09:50:00,49.39,49.53,49.34,49.45,76700.0,30.3295,30.4155,30.2988,30.3664,76700.0
2008-03-24 10:00:00,49.46,49.72,49.46,49.61,123400.0,30.3725,30.5322,30.3725,30.4646,123400.0
2008-03-24 10:10:00,49.6,49.89,49.59,49.84,91200.0,30.4585,30.6366,30.4524,30.6059,91200.0
2008-03-24 10:20:00,49.86,49.86,49.72,49.84,51600.0,30.6182,30.6182,30.5322,30.6059,51600.0
2008-03-24 10:30:00,49.83,50.06,49.81,50.05,85700.0,30.5997,30.741,30.5875,30.7348,85700.0
2008-03-24 10:40:00,50.06,50.07,49.95,49.97,67200.0,30.741,30.7471,30.6734,30.6857,67200.0
2008-03-24 10:50:00,49.96,50.04,49.91,49.95,123800.0,30.6796,30.7287,30.6489,30.6734,123800.0
2008-03-24 11:00:00,49.96,50.09,49.96,50.09,102800.0,30.6796,30.7594,30.6796,30.7594,102800.0
2008-03-24 11:10:00,50.09,50.2,50.06,50.13,96400.0,30.7594,30.8269,30.741,30.784,96400.0
2008-03-24 11:20:00,50.13,50.17,50.01,50.15,57400.0,30.784,30.8085,30.7103,30.7962,57400.0
2008-03-24 11:30:00,50.16,50.35,50.15,50.32,63500.0,30.8024,30.9191,30.7962,30.9006,63500.0
2008-03-24 11:40:00,50.34,50.45,50.33,50.36,80900.0,30.9129,30.9805,30.9068,30.9252,80900.0
2008-03-24 11:50:00,50.36,50.43,50.32,50.43,96900.0,30.9252,30.9682,30.9006,30.9682,96900.0
2008-03-24 12:00:00,50.44,50.45,50.31,50.37,127000.0,30.9743,30.9805,30.8945,30.9313,127000.0
2008-03-24 12:10:00,50.37,50.5,50.33,50.49,62200.0,30.9313,31.0112,30.9068,31.005,62200.0
2008-03-24 12:20:00,50.47,50.5,50.44,50.48,38400.0,30.9928,31.0112,30.9743,30.9989,38400.0
2008-03-24 12:30:00,50.48,50.6,50.48,50.6,50100.0,30.9989,31.0726,30.9989,31.0726,50100.0
2008-03-24 12:40:00,50.6,50.68,50.57,50.67,52300.0,31.0726,31.1217,31.0542,31.1156,52300.0
2008-03-24 12:50:00,50.67,50.79,50.67,50.68,53500.0,31.1156,31.1893,31.1156,31.1217,53500.0
2008-03-24 13:00:00,50.68,50.75,50.66,50.74,70900.0,31.1217,31.1647,31.1094,31.1586,70900.0
2008-03-24 13:10:00,50.74,50.74,50.69,50.73,43800.0,31.1586,31.1586,31.1278,31.1524,43800.0
2008-03-24 13:20:00,50.73,50.8,50.72,50.8,47800.0,31.1524,31.1954,31.1463,31.1954,47800.0
2008-03-24 13:30:00,50.79,50.82,50.75,50.75,64800.0,31.1893,31.2077,31.1647,31.1647,64800.0
2008-03-24 13:40:00,50.76,50.84,50.73,50.81,96200.0,31.1708,31.22,31.1524,31.2015,96200.0
2008-03-24 13:50:00,50.82,50.88,50.81,50.85,86400.0,31.2077,31.2445,31.2015,31.2261,86400.0
2008-03-24 14:00:00,50.86,50.86,50.66,50.69,80300.0,31.2322,31.2322,31.1094,31.1278,80300.0
2008-03-24 14:10:00,50.7,50.83,50.66,50.83,155100.0,31.134,31.2138,31.1094,31.2138,155100.0
2008-03-24 14:20:00,50.83,50.91,50.78,50.89,98400.0,31.2138,31.2629,31.1831,31.2507,98400.0
2008-03-24 14:30:00,50.9,50.95,50.87,50.92,95700.0,31.2568,31.2875,31.2384,31.2691,95700.0
2008-03-24 14:40:00,50.92,50.95,50.81,50.82,95000.0,31.2691,31.2875,31.2015,31.2077,95000.0
2008-03-24 14:50:00,50.81,50.87,50.74,50.77,183100.0,31.2015,31.2384,31.1586,31.177,183100.0
2008-03-24 15:00:00,50.78,50.82,50.73,50.77,180900.0,31.1831,31.2077,31.1524,31.177,180900.0
2008-03-24 15:10:00,50.78,50.99,50.78,50.98,150800.0,31.1831,31.3121,31.1831,31.3059,150800.0
2008-03-24 15:20:00,50.97,51.0,50.78,50.78,279400.0,31.2998,31.3182,31.1831,31.1831,279400.0
2008-03-24 15:30:00,50.78,50.79,50.66,50.75,232300.0,31.1831,31.1893,31.1094,31.1647,232300.0
2008-03-24 15:40:00,50.75,50.8,50.65,50.67,152000.0,31.1647,31.1954,31.1033,31.1156,152000.0
2008-03-24 15:50:00,50.68,50.74,50.63,50.66,191700.0,31.1217,31.1586,31.091,31.1094,191700.0
2008-03-25 09:30:00,50.66,51.0,50.28,50.96,101100.0,31.1094,31.3182,30.8761,31.2937,101100.0
2008-03-25 09:40:00,50.97,51.21,50.97,51.15,123900.0,31.2998,31.4472,31.2998,31.4103,123900.0
2008-03-25 09:50:00,51.16,51.19,50.92,50.92,119800.0,31.4165,31.4349,31.2691,31.2691,119800.0
2008-03-25 10:00:00,50.92,50.99,50.71,50.93,188800.0,31.2691,31.3121,31.1401,31.2752,188800.0
2008-03-25 10:10:00,50.93,51.07,50.88,50.99,104900.0,31.2752,31.3612,31.2445,31.3121,104900.0
2008-03-25 10:20:00,51.0,51.13,50.98,51.0,79300.0,31.3182,31.398,31.3059,31.3182,79300.0
2008-03-25 10:30:00,50.99,51.05,50.79,50.87,73900.0,31.3121,31.3489,31.1893,31.2384,73900.0
2008-03-25 10:40:00,50.88,51.14,50.88,51.12,69500.0,31.2445,31.4042,31.2445,31.3919,69500.0
2008-03-25 10:50:00,51.11,51.22,50.98,51.17,95100.0,31.3858,31.4533,31.3059,31.4226,95100.0
2008-03-25 11:00:00,51.17,51.38,51.12,51.31,88500.0,31.4226,31.5516,31.3919,31.5086,88500.0
2008-03-25 11:10:00,51.3,51.44,51.28,51.38,149000.0,31.5024,31.5884,31.4902,31.5516,149000.0
2008-03-25 11:20:00,51.37,51.46,51.33,51.4,121800.0,31.5454,31.6007,31.5209,31.5638,121800.0
2008-03-25 11:30:00,51.4,51.44,51.27,51.3,82900.0,31.5638,31.5884,31.484,31.5024,82900.0
2008-03-25 11:40:00,51.31,51.44,51.24,51.42,93500.0,31.5086,31.5884,31.4656,31.5761,93500.0
2008-03-25 11:50:00,51.42,51.47,51.32,51.38,91000.0,31.5761,31.6068,31.5147,31.5516,91000.0
2008-03-25 12:00:00,51.39,51.53,51.32,51.53,79000.0,31.5577,31.6437,31.5147,31.6437,79000.0
2008-03-25 12:10:00,51.53,51.62,51.44,51.6,71800.0,31.6437,31.6989,31.5884,31.6867,71800.0
2008-03-25 12:20:00,51.61,51.68,51.57,51.65,52600.0,31.6928,31.7358,31.6682,31.7174,52600.0
2008-03-25 12:30:00,51.65,51.65,51.52,51.58,44400.0,31.7174,31.7174,31.6375,31.6744,44400.0
2008-03-25 12:40:00,51.59,51.67,51.58,51.62,53400.0,31.6805,31.7296,31.6744,31.6989,53400.0
2008-03-25 12:50:00,51.62,51.68,51.56,51.6,55700.0,31.6989,31.7358,31.6621,31.6867,55700.0
2008-03-25 13:00:00,51.59,51.63,51.51,51.6,62000.0,31.6805,31.7051,31.6314,31.6867,62000.0
2008-03-25 13:10:00,51.59,51.68,51.54,51.56,41400.0,31.6805,31.7358,31.6498,31.6621,41400.0
2008-03-25 13:20:00,51.56,51.7,51.53,51.69,45000.0,31.6621,31.7481,31.6437,31.7419,45000.0
2008-03-25 13:30:00,51.7,51.73,51.58,51.6,94600.0,31.7481,31.7665,31.6744,31.6867,94600.0
2008-03-25 13:40:00,51.6,51.69,51.54,51.61,309000.0,31.6867,31.7419,31.6498,31.6928,309000.0
2008-03-25 13:50:00,51.61,51.82,51.58,51.81,95100.0,31.6928,31.8218,31.6744,31.8156,95100.0
2008-03-25 14:00:00,51.81,51.84,51.73,51.82,78900.0,31.8156,31.834,31.7665,31.8218,78900.0
2008-03-25 14:10:00,51.82,51.9,51.81,51.88,67800.0,31.8218,31.8709,31.8156,31.8586,67800.0
2008-03-25 14:20:00,51.88,51.91,51.82,51.88,96500.0,31.8586,31.877,31.8218,31.8586,96500.0
2008-03-25 14:30:00,51.88,51.97,51.78,51.96,141800.0,31.8586,31.9139,31.7972,31.9077,141800.0
2008-03-25 14:40:00,51.95,52.0,51.87,51.99,75700.0,31.9016,31.9323,31.8525,31.9262,75700.0
2008-03-25 14:50:00,51.99,52.04,51.95,51.96,111900.0,31.9262,31.9569,31.9016,31.9077,111900.0
2008-03-25 15:00:00,51.97,52.02,51.92,51.94,114500.0,31.9139,31.9446,31.8832,31.8955,114500.0
2008-03-25 15:10:00,51.94,52.07,51.87,51.96,129600.0,31.8955,31.9753,31.8525,31.9077,129600.0
2008-03-25 15:20:00,51.96,52.09,51.96,52.04,74800.0,31.9077,31.9876,31.9077,31.9569,74800.0
2008-03-25 15:30:00,52.06,52.09,51.9,51.94,117600.0,31.9691,31.9876,31.8709,31.8955,117600.0
2008-03-25 15:40:00,51.94,52.04,51.91,51.99,183100.0,31.8955,31.9569,31.877,31.9262,183100.0
2008-03-25 15:50:00,51.99,52.02,51.8,51.84,313700.0,31.9262,31.9446,31.8095,31.834,313700.0
2008-03-26 09:30:00,51.73,51.97,51.44,51.73,82800.0,31.7665,31.9139,31.5884,31.7665,82800.0
2008-03-26 09:40:00,51.73,51.75,51.51,51.53,75900.0,31.7665,31.7788,31.6314,31.6437,75900.0
2008-03-26 09:50:00,51.53,51.73,51.51,51.7,56800.0,31.6437,31.7665,31.6314,31.7481,56800.0
2008-03-26 10:00:00,51.71,51.8,51.6,51.77,117700.0,31.7542,31.8095,31.6867,31.7911,117700.0
2008-03-26 10:10:00,51.76,51.78,51.54,51.6,72300.0,31.7849,31.7972,31.6498,31.6867,72300.0
2008-03-26 10:20:00,51.63,51.75,51.59,51.73,75300.0,31.7051,31.7788,31.6805,31.7665,75300.0
2008-03-26 10:30:00,51.72,51.74,51.65,51.73,86100.0,31.7604,31.7726,31.7174,31.7665,86100.0
2008-03-26 10:40:00,51.74,51.74,51.48,51.51,72000.0,31.7726,31.7726,31.613,31.6314,72000.0
2008-03-26 10:50:00,51.51,51.72,51.5,51.65,99500.0,31.6314,31.7604,31.6253,31.7174,99500.0
2008-03-26 11:00:00,51.65,51.71,51.58,51.61,100900.0,31.7174,31.7542,31.6744,31.6928,100900.0
2008-03-26 11:10:00,51.63,51.69,51.56,51.64,84000.0,31.7051,31.7419,31.6621,31.7112,84000.0
2008-03-26 11:20:00,51.62,51.85,51.56,51.83,71200.0,31.6989,31.8402,31.6621,31.8279,71200.0
2008-03-26 11:30:00,51.83,51.86,51.64,51.66,66900.0,31.8279,31.8463,31.7112,31.7235,66900.0
2008-03-26 11:40:00,51.67,51.76,51.61,51.73,78300.0,31.7296,31.7849,31.6928,31.7665,78300.0
2008-03-26 11:50:00,51.72,51.8,51.68,51.75,106100.0,31.7604,31.8095,31.7358,31.7788,106100.0
2008-03-26 12:00:00,51.76,51.83,51.7,51.7,104500.0,31.7849,31.8279,31.7481,31.7481,104500.0
2008-03-26 12:10:00,51.69,51.7,51.52,51.55,47300.0,31.7419,31.7481,31.6375,31.656,47300.0
2008-03-26 12:20:00,51.56,51.56,51.47,51.49,70900.0,31.6621,31.6621,31.6068,31.6191,70900.0
2008-03-26 12:30:00,51.49,51.52,51.34,51.44,79200.0,31.6191,31.6375,31.527,31.5884,79200.0
2008-03-26 12:40:00,51.45,51.49,51.34,51.45,50000.0,31.5946,31.6191,31.527,31.5946,50000.0
2008-03-26 12:50:00,51.44,51.44,51.31,51.32,58000.0,31.5884,31.5884,31.5086,31.5147,58000.0
2008-03-26 13:00:00,51.32,51.36,51.25,51.3,65500.0,31.5147,31.5393,31.4717,31.5024,65500.0
2008-03-26 13:10:00,51.3,51.39,51.28,51.32,63900.0,31.5024,31.5577,31.4902,31.5147,63900.0
2008-03-26 13:20:00,51.32,51.41,51.29,51.37,43500.0,31.5147,31.57,31.4963,31.5454,43500.0
2008-03-26 13:30:00,51.38,51.39,51.19,51.24,50400.0,31.5516,31.5577,31.4349,31.4656,50400.0
2008-03-26 13:40:00,51.24,51.31,51.22,51.25,36500.0,31.4656,31.5086,31.4533,31.4717,36500.0
2008-03-26 13:50:00,51.24,51.39,51.24,51.39,75000.0,31.4656,31.5577,31.4656,31.5577,75000.0
2008-03-26 14:00:00,51.39,51.47,51.34,51.44,102300.0,31.5577,31.6068,31.527,31.5884,102300.0
2008-03-26 14:10:00,51.44,51.53,51.43,51.47,52200.0,31.5884,31.6437,31.5823,31.6068,52200.0
2008-03-26 14:20:00,51.46,51.58,51.39,51.55,69900.0,31.6007,31.6744,31.5577,31.656,69900.0
2008-03-26 14:30:00,51.55,51.7,51.54,51.58,119800.0,31.656,31.7481,31.6498,31.6744,119800.0
2008-03-26 14:40:00,51.58,51.64,51.52,51.61,40200.0,31.6744,31.7112,31.6375,31.6928,40200.0
2008-03-26 14:50:00,51.6,51.81,51.6,51.81,65500.0,31.6867,31.8156,31.6867,31.8156,65500.0
2008-03-26 15:00:00,51.81,51.86,51.76,51.82,95500.0,31.8156,31.8463,31.7849,31.8218,95500.0
2008-03-26 15:10:00,51.81,51.83,51.57,51.59,77400.0,31.8156,31.8279,31.6682,31.6805,77400.0
2008-03-26 15:20:00,51.59,51.61,51.47,51.5,111800.0,31.6805,31.6928,31.6068,31.6253,111800.0
2008-03-26 15:30:00,51.5,51.54,51.39,51.43,148500.0,31.6253,31.6498,31.5577,31.5823,148500.0
2008-03-26 15:40:00,51.44,51.54,51.39,51.53,137900.0,31.5884,31.6498,31.5577,31.6437,137900.0
2008-03-26 15:50:00,51.54,51.59,51.43,51.49,240900.0,31.6498,31.6805,31.5823,31.6191,240900.0
2008-03-27 09:30:00,51.57,51.85,51.5,51.54,89000.0,31.6682,31.8402,31.6253,31.6498,89000.0
2008-03-27 09:40:00,51.52,51.64,51.45,51.62,104800.0,31.6375,31.7112,31.5946,31.6989,104800.0
2008-03-27 09:50:00,51.63,51.73,51.44,51.69,104000.0,31.7051,31.7665,31.5884,31.7419,104000.0
2008-03-27 10:00:00,51.7,51.87,51.65,51.75,154700.0,31.7481,31.8525,31.7174,31.7788,154700.0
2008-03-27 10:10:00,51.76,51.76,51.62,51.63,71600.0,31.7849,31.7849,31.6989,31.7051,71600.0
2008-03-27 10:20:00,51.6,51.73,51.45,51.55,116800.0,31.6867,31.7665,31.5946,31.656,116800.0
2008-03-27 10:30:00,51.56,51.59,51.41,51.58,101100.0,31.6621,31.6805,31.57,31.6744,101100.0
2008-03-27 10:40:00,51.57,51.64,51.56,51.6,201100.0,31.6682,31.7112,31.6621,31.6867,201100.0
2008-03-27 10:50:00,51.59,51.75,51.56,51.71,125700.0,31.6805,31.7788,31.6621,31.7542,125700.0
2008-03-27 11:00:00,51.71,51.72,51.43,51.51,65100.0,31.7542,31.7604,31.5823,31.6314,65100.0
2008-03-27 11:10:00,51.51,51.69,51.49,51.69,79500.0,31.6314,31.7419,31.6191,31.7419,79500.0
2008-03-27 11:20:00,51.69,51.73,51.57,51.57,44300.0,31.7419,31.7665,31.6682,31.6682,44300.0
2008-03-27 11:30:00,51.57,51.68,51.46,51.64,43200.0,31.6682,31.7358,31.6007,31.7112,43200.0
2008-03-27 11:40:00,51.65,51.84,51.6,51.77,79800.0,31.7174,31.834,31.6867,31.7911,79800.0
2008-03-27 11:50:00,51.76,51.78,51.66,51.7,41000.0,31.7849,31.7972,31.7235,31.7481,41000.0
2008-03-27 12:00:00,51.69,51.72,51.47,51.5,78600.0,31.7419,31.7604,31.6068,31.6253,78600.0
2008-03-27 12:10:00,51.51,51.91,51.49,51.91,61200.0,31.6314,31.877,31.6191,31.877,61200.0
2008-03-27 12:20:00,51.91,51.99,51.89,51.97,56000.0,31.877,31.9262,31.8647,31.9139,56000.0
2008-03-27 12:30:00,51.98,52.0,51.92,51.95,74900.0,31.92,31.9323,31.8832,31.9016,74900.0
2008-03-27 12:40:00,51.94,52.02,51.91,51.92,49000.0,31.8955,31.9446,31.877,31.8832,49000.0
2008-03-27 12:50:00,51.91,51.98,51.86,51.87,48300.0,31.877,31.92,31.8463,31.8525,48300.0
2008-03-27 13:00:00,51.86,51.87,51.75,51.75,77300.0,31.8463,31.8525,31.7788,31.7788,77300.0
2008-03-27 13:10:00,51.75,51.85,51.75,51.85,77900.0,31.7788,31.8402,31.7788,31.8402,77900.0
2008-03-27 13:20:00,51.83,51.83,51.74,51.77,41200.0,31.8279,31.8279,31.7726,31.7911,41200.0
2008-03-27 13:30:00,51.77,51.78,51.39,51.42,65700.0,31.7911,31.7972,31.5577,31.5761,65700.0
2008-03-27 13:40:00,51.4,51.5,51.32,51.5,51500.0,31.5638,31.6253,31.5147,31.6253,51500.0
2008-03-27 13:50:00,51.48,51.52,51.46,51.49,66200.0,31.613,31.6375,31.6007,31.6191,66200.0
2008-03-27 14:00:00,51.5,51.51,51.34,51.51,38800.0,31.6253,31.6314,31.527,31.6314,38800.0
2008-03-27 14:10:00,51.5,51.61,51.46,51.51,65400.0,31.6253,31.6928,31.6007,31.6314,65400.0
2008-03-27 14:20:00,51.51,51.67,51.45,51.56,45500.0,31.6314,31.7296,31.5946,31.6621,45500.0
2008-03-27 14:30:00,51.56,51.85,51.55,51.81,72200.0,31.6621,31.8402,31.656,31.8156,72200.0
2008-03-27 14:40:00,51.81,51.85,51.75,51.84,85400.0,31.8156,31.8402,31.7788,31.834,85400.0
2008-03-27 14:50:00,51.82,51.9,51.6,51.68,102500.0,31.8218,31.8709,31.6867,31.7358,102500.0
2008-03-27 15:00:00,51.7,51.74,51.58,51.68,65300.0,31.7481,31.7726,31.6744,31.7358,65300.0
2008-03-27 15:10:00,51.68,51.75,51.59,51.69,73900.0,31.7358,31.7788,31.6805,31.7419,73900.0
2008-03-27 15:20:00,51.69,51.71,51.5,51.59,57500.0,31.7419,31.7542,31.6253,31.6805,57500.0
2008-03-27 15:30:00,51.58,51.65,51.27,51.27,91600.0,31.6744,31.7174,31.484,31.484,91600.0
2008-03-27 15:40:00,51.28,51.36,51.23,51.25,136100.0,31.4902,31.5393,31.4595,31.4717,136100.0
2008-03-27 15:50:00,51.23,51.29,51.14,51.22,269300.0,31.4595,31.4963,31.4042,31.4533,269300.0
2008-03-28 09:30:00,51.32,51.65,51.32,51.57,73600.0,31.5147,31.7174,31.5147,31.6682,73600.0
2008-03-28 09:40:00,51.63,51.68,51.49,51.65,76600.0,31.7051,31.7358,31.6191,31.7174,76600.0
2008-03-28 09:50:00,51.62,51.85,51.62,51.76,86000.0,31.6989,31.8402,31.6989,31.7849,86000.0
2008-03-28 10:00:00,51.78,52.0,51.74,51.89,74400.0,31.7972,31.9323,31.7726,31.8647,74400.0
2008-03-28 10:10:00,51.9,51.99,51.77,51.79,62700.0,31.8709,31.9262,31.7911,31.8033,62700.0
2008-03-28 10:20:00,51.8,51.99,51.77,51.88,45600.0,31.8095,31.9262,31.7911,31.8586,45600.0
2008-03-28 10:30:00,51.83,51.96,51.79,51.82,47400.0,31.8279,31.9077,31.8033,31.8218,47400.0
2008-03-28 10:40:00,51.82,51.89,51.75,51.82,31000.0,31.8218,31.8647,31.7788,31.8218,31000.0
2008-03-28 10:50:00,51.81,51.95,51.8,51.89,24000.0,31.8156,31.9016,31.8095,31.8647,24000.0
2008-03-28 11:00:00,51.88,51.98,51.79,51.92,36200.0,31.8586,31.92,31.8033,31.8832,36200.0
2008-03-28 11:10:00,51.89,52.0,51.83,51.96,41300.0,31.8647,31.9323,31.8279,31.9077,41300.0
2008-03-28 11:20:00,51.95,52.0,51.92,51.98,75200.0,31.9016,31.9323,31.8832,31.92,75200.0
2008-03-28 11:30:00,51.99,52.01,51.93,51.96,52200.0,31.9262,31.9384,31.8893,31.9077,52200.0
2008-03-28 11:40:00,51.96,52.0,51.8,51.81,37200.0,31.9077,31.9323,31.8095,31.8156,37200.0
2008-03-28 11:50:00,51.81,51.97,51.77,51.88,67100.0,31.8156,31.9139,31.7911,31.8586,67100.0
2008-03-28 12:00:00,51.89,51.93,51.8,51.82,24100.0,31.8647,31.8893,31.8095,31.8218,24100.0
2008-03-28 12:10:00,51.82,51.85,51.69,51.7,24400.0,31.8218,31.8402,31.7419,31.7481,24400.0
2008-03-28 12:20:00,51.7,51.85,51.69,51.83,32200.0,31.7481,31.8402,31.7419,31.8279,32200.0
2008-03-28 12:30:00,51.83,51.83,51.65,51.66,40500.0,31.8279,31.8279,31.7174,31.7235,40500.0
2008-03-28 12:40:00,51.66,51.74,51.51,51.51,53000.0,31.7235,31.7726,31.6314,31.6314,53000.0
2008-03-28 12:50:00,51.51,51.66,51.51,51.63,31400.0,31.6314,31.7235,31.6314,31.7051,31400.0
2008-03-28 13:00:00,51.63,51.78,51.63,51.69,22700.0,31.7051,31.7972,31.7051,31.7419,22700.0
2008-03-28 13:10:00,51.68,51.72,51.63,51.69,25200.0,31.7358,31.7604,31.7051,31.7419,25200.0
2008-03-28 13:20:00,51.7,51.76,51.63,51.66,47300.0,31.7481,31.7849,31.7051,31.7235,47300.0
2008-03-28 13:30:00,51.66,51.66,51.46,51.53,51600.0,31.7235,31.7235,31.6007,31.6437,51600.0
2008-03-28 13:40:00,51.52,51.52,51.35,51.39,57500.0,31.6375,31.6375,31.5331,31.5577,57500.0
2008-03-28 13:50:00,51.38,51.51,51.33,51.51,34500.0,31.5516,31.6314,31.5209,31.6314,34500.0
2008-03-28 14:00:00,51.48,51.5,51.38,51.41,73300.0,31.613,31.6253,31.5516,31.57,73300.0
2008-03-28 14:10:00,51.4,51.44,51.3,51.42,83500.0,31.5638,31.5884,31.5024,31.5761,83500.0
2008-03-28 14:20:00,51.42,51.46,51.33,51.35,50900.0,31.5761,31.6007,31.5209,31.5331,50900.0
2008-03-28 14:30:00,51.38,51.48,51.35,51.36,45100.0,31.5516,31.613,31.5331,31.5393,45100.0
2008-03-28 14:40:00,51.37,51.47,51.34,51.43,37000.0,31.5454,31.6068,31.527,31.5823,37000.0
2008-03-28 14:50:00,51.43,51.54,51.41,51.54,39900.0,31.5823,31.6498,31.57,31.6498,39900.0
2008-03-28 15:00:00,51.53,51.53,51.36,51.39,54900.0,31.6437,31.6437,31.5393,31.5577,54900.0
2008-03-28 15:10:00,51.39,51.44,51.21,51.22,98600.0,31.5577,31.5884,31.4472,31.4533,98600.0
2008-03-28 15:20:00,51.22,51.28,51.16,51.21,128700.0,31.4533,31.4902,31.4165,31.4472,128700.0
2008-03-28 15:30:00,51.21,51.27,51.14,51.2,85200.0,31.4472,31.484,31.4042,31.441,85200.0
2008-03-28 15:40:00,51.2,51.27,51.08,51.09,158700.0,31.441,31.484,31.3673,31.3735,158700.0
2008-03-28 15:50:00,51.09,51.24,51.07,51.17,178400.0,31.3735,31.4656,31.3612,31.4226,178400.0
2008-03-31 09:30:00,51.26,51.26,50.74,51.07,133400.0,31.4779,31.4779,31.1586,31.3612,133400.0
2008-03-31 09:40:00,51.14,51.37,51.1,51.32,51900.0,31.4042,31.5454,31.3796,31.5147,51900.0
2008-03-31 09:50:00,51.34,51.34,51.17,51.17,29700.0,31.527,31.527,31.4226,31.4226,29700.0
2008-03-31 10:00:00,51.17,51.17,50.99,51.03,41900.0,31.4226,31.4226,31.3121,31.3366,41900.0
2008-03-31 10:10:00,51.03,51.03,50.96,51.02,42500.0,31.3366,31.3366,31.2937,31.3305,42500.0
2008-03-31 10:20:00,51.02,51.14,50.92,50.95,56900.0,31.3305,31.4042,31.2691,31.2875,56900.0
2008-03-31 10:30:00,50.94,51.01,50.92,50.99,34800.0,31.2814,31.3244,31.2691,31.3121,34800.0
2008-03-31 10:40:00,50.99,51.01,50.83,50.84,48000.0,31.3121,31.3244,31.2138,31.22,48000.0
2008-03-31 10:50:00,50.84,51.03,50.83,51.03,32500.0,31.22,31.3366,31.2138,31.3366,32500.0
2008-03-31 11:00:00,51.02,51.07,50.97,51.06,31400.0,31.3305,31.3612,31.2998,31.3551,31400.0
2008-03-31 11:10:00,51.04,51.12,51.0,51.1,35300.0,31.3428,31.3919,31.3182,31.3796,35300.0
2008-03-31 11:20:00,51.1,51.33,51.1,51.31,40900.0,31.3796,31.5209,31.3796,31.5086,40900.0
2008-03-31 11:30:00,51.29,51.4,51.28,51.35,37200.0,31.4963,31.5638,31.4902,31.5331,37200.0
2008-03-31 11:40:00,51.34,51.43,51.32,51.39,33000.0,31.527,31.5823,31.5147,31.5577,33000.0
2008-03-31 11:50:00,51.38,51.42,51.33,51.35,55800.0,31.5516,31.5761,31.5209,31.5331,55800.0
2008-03-31 12:00:00,51.36,51.41,51.27,51.31,49100.0,31.5393,31.57,31.484,31.5086,49100.0
2008-03-31 12:10:00,51.31,51.31,51.22,51.27,51400.0,31.5086,31.5086,31.4533,31.484,51400.0
2008-03-31 12:20:00,51.27,51.27,51.19,51.27,50800.0,31.484,31.484,31.4349,31.484,50800.0
2008-03-31 12:30:00,51.26,51.37,51.23,51.37,34000.0,31.4779,31.5454,31.4595,31.5454,34000.0
2008-03-31 12:40:00,51.36,51.39,51.28,51.38,24600.0,31.5393,31.5577,31.4902,31.5516,24600.0
2008-03-31 12:50:00,51.38,51.55,51.35,51.55,22900.0,31.5516,31.656,31.5331,31.656,22900.0
2008-03-31 13:00:00,51.54,51.63,51.5,51.59,20400.0,31.6498,31.7051,31.6253,31.6805,20400.0
2008-03-31 13:10:00,51.59,51.65,51.54,51.63,22500.0,31.6805,31.7174,31.6498,31.7051,22500.0
2008-03-31 13:20:00,51.63,51.72,51.62,51.69,49800.0,31.7051,31.7604,31.6989,31.7419,49800.0
2008-03-31 13:30:00,51.69,51.73,51.6,51.65,32300.0,31.7419,31.7665,31.6867,31.7174,32300.0
2008-03-31 13:40:00,51.65,51.66,51.58,51.62,36800.0,31.7174,31.7235,31.6744,31.6989,36800.0
2008-03-31 13:50:00,51.63,51.67,51.61,51.62,21900.0,31.7051,31.7296,31.6928,31.6989,21900.0
2008-03-31 14:00:00,51.6,51.62,51.56,51.62,39000.0,31.6867,31.6989,31.6621,31.6989,39000.0
2008-03-31 14:10:00,51.61,51.62,51.49,51.53,42700.0,31.6928,31.6989,31.6191,31.6437,42700.0
2008-03-31 14:20:00,51.53,51.63,51.51,51.59,58600.0,31.6437,31.7051,31.6314,31.6805,58600.0
2008-03-31 14:30:00,51.58,51.62,51.55,51.58,34200.0,31.6744,31.6989,31.656,31.6744,34200.0
2008-03-31 14:40:00,51.58,51.62,51.49,51.54,46300.0,31.6744,31.6989,31.6191,31.6498,46300.0
2008-03-31 14:50:00,51.53,51.54,51.38,51.5,43700.0,31.6437,31.6498,31.5516,31.6253,43700.0
2008-03-31 15:00:00,51.5,51.51,51.35,51.4,51500.0,31.6253,31.6314,31.5331,31.5638,51500.0
2008-03-31 15:10:00,51.41,51.59,51.38,51.55,47100.0,31.57,31.6805,31.5516,31.656,47100.0
2008-03-31 15:20:00,51.57,51.68,51.55,51.56,42900.0,31.6682,31.7358,31.656,31.6621,42900.0
2008-03-31 15:30:00,51.55,51.6,51.48,51.56,54900.0,31.656,31.6867,31.613,31.6621,54900.0
2008-03-31 15:40:00,51.58,51.78,51.57,51.75,124800.0,31.6744,31.7972,31.6682,31.7788,124800.0
2008-03-31 15:50:00,51.75,51.75,51.47,51.5,255100.0,31.7788,31.7788,31.6068,31.6253,255100.0
2008-04-01 08:40:00,51.46,51.46,51.46,51.46,66400.0,31.6007,31.6007,31.6007,31.6007,66400.0
2008-04-01 08:50:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:00:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:10:00,51.46,51.46,51.46,51.46,0.0,31.6007,31.6007,31.6007,31.6007,0.0
2008-04-01 09:20:00,51.46,51.46,51.46,51.46,1600.0,31.6007,31.6007,31.6007,31.6007,1600.0
2008-04-01 09:30:00,51.91,52.39,51.89,52.12,177300.0,31.877,32.1718,31.8647,32.006,177300.0
2008-04-01 09:40:00,52.14,52.15,51.95,52.01,67800.0,32.0183,32.0244,31.9016,31.9384,67800.0
2008-04-01 09:50:00,52.0,52.05,51.95,51.97,129400.0,31.9323,31.963,31.9016,31.9139,129400.0
2008-04-01 10:00:00,51.97,52.29,51.96,52.23,155500.0,31.9139,32.1104,31.9077,32.0735,155500.0
2008-04-01 10:10:00,52.24,52.41,52.24,52.41,66400.0,32.0797,32.1841,32.0797,32.1841,66400.0
2008-04-01 10:20:00,52.41,52.66,52.37,52.61,83600.0,32.1841,32.3376,32.1595,32.3069,83600.0
2008-04-01 10:30:00,52.61,52.75,52.47,52.57,118300.0,32.3069,32.3929,32.2209,32.2823,118300.0
2008-04-01 10:40:00,52.57,52.75,52.53,52.73,55000.0,32.2823,32.3929,32.2578,32.3806,55000.0
2008-04-01 10:50:00,52.74,52.98,52.64,52.95,70200.0,32.3867,32.5341,32.3253,32.5157,70200.0
2008-04-01 11:00:00,52.95,52.99,52.84,52.92,79400.0,32.5157,32.5402,32.4481,32.4973,79400.0
2008-04-01 11:10:00,52.93,53.01,52.84,52.89,72500.0,32.5034,32.5525,32.4481,32.4788,72500.0
2008-04-01 11:20:00,52.89,53.0,52.86,52.99,46900.0,32.4788,32.5464,32.4604,32.5402,46900.0
2008-04-01 11:30:00,52.99,53.07,52.96,53.0,70600.0,32.5402,32.5894,32.5218,32.5464,70600.0
2008-04-01 11:40:00,53.01,53.01,52.89,52.95,85600.0,32.5525,32.5525,32.4788,32.5157,85600.0
2008-04-01 11:50:00,52.96,53.03,52.93,53.01,102400.0,32.5218,32.5648,32.5034,32.5525,102400.0
2008-04-01 12:00:00,53.02,53.04,52.95,52.98,98400.0,32.5587,32.5709,32.5157,32.5341,98400.0
2008-04-01 12:10:00,52.98,53.06,52.95,53.04,82700.0,32.5341,32.5832,32.5157,32.5709,82700.0
2008-04-01 12:20:00,53.04,53.16,53.03,53.12,104000.0,32.5709,32.6446,32.5648,32.6201,104000.0
2008-04-01 12:30:00,53.13,53.2,53.11,53.12,70000.0,32.6262,32.6692,32.6139,32.6201,70000.0
2008-04-01 12:40:00,53.13,53.17,53.09,53.12,40600.0,32.6262,32.6508,32.6016,32.6201,40600.0
2008-04-01 12:50:00,53.13,53.19,53.04,53.17,60300.0,32.6262,32.6631,32.5709,32.6508,60300.0
2008-04-01 13:00:00,53.18,53.18,53.02,53.03,92700.0,32.6569,32.6569,32.5587,32.5648,92700.0
2008-04-01 13:10:00,53.03,53.21,52.96,53.18,116800.0,32.5648,32.6753,32.5218,32.6569,116800.0
2008-04-01 13:20:00,53.18,53.18,53.06,53.1,74100.0,32.6569,32.6569,32.5832,32.6078,74100.0
2008-04-01 13:30:00,53.13,53.18,53.07,53.08,37500.0,32.6262,32.6569,32.5894,32.5955,37500.0
2008-04-01 13:40:00,53.1,53.11,52.97,53.09,75300.0,32.6078,32.6139,32.528,32.6016,75300.0
2008-04-01 13:50:00,53.1,53.14,52.96,53.0,62700.0,32.6078,32.6324,32.5218,32.5464,62700.0
2008-04-01 14:00:00,53.01,53.04,52.97,52.99,78000.0,32.5525,32.5709,32.528,32.5402,78000.0
2008-04-01 14:10:00,52.99,53.03,52.93,53.03,66600.0,32.5402,32.5648,32.5034,32.5648,66600.0
2008-04-01 14:20:00,53.04,53.35,53.04,53.18,111800.0,32.5709,32.7613,32.5709,32.6569,111800.0
2008-04-01 14:30:00,53.18,53.38,53.17,53.34,118500.0,32.6569,32.7797,32.6508,32.7552,118500.0
2008-04-01 14:40:00,53.35,53.36,53.21,53.31,99500.0,32.7613,32.7674,32.6753,32.7367,99500.0
2008-04-01 14:50:00,53.32,53.5,53.2,53.2,128500.0,32.7429,32.8534,32.6692,32.6692,128500.0
2008-04-01 15:00:00,53.19,53.43,53.19,53.34,124700.0,32.6631,32.8104,32.6631,32.7552,124700.0
2008-04-01 15:10:00,53.33,53.38,53.22,53.32,92300.0,32.749,32.7797,32.6815,32.7429,92300.0
2008-04-01 15:20:00,53.33,53.43,53.28,53.3,91700.0,32.749,32.8104,32.7183,32.7306,91700.0
2008-04-01 15:30:00,53.3,53.34,53.09,53.27,152000.0,32.7306,32.7552,32.6016,32.7122,152000.0
2008-04-01 15:40:00,53.27,53.42,53.27,53.32,220900.0,32.7122,32.8043,32.7122,32.7429,220900.0
2008-04-01 15:50:00,53.32,53.56,53.31,53.52,280600.0,32.7429,32.8903,32.7367,32.8657,280600.0
2008-04-02 09:30:00,53.82,53.83,53.28,53.49,128200.0,33.0499,33.0561,32.7183,32.8473,128200.0
2008-04-02 09:40:00,53.48,53.8,53.48,53.7,77600.0,32.8411,33.0376,32.8411,32.9762,77600.0
2008-04-02 09:50:00,53.71,53.74,53.49,53.5,82700.0,32.9824,33.0008,32.8473,32.8534,82700.0
2008-04-02 10:00:00,53.49,53.72,53.28,53.69,110300.0,32.8473,32.9885,32.7183,32.9701,110300.0
2008-04-02 10:10:00,53.69,53.77,53.55,53.76,88200.0,32.9701,33.0192,32.8841,33.0131,88200.0
2008-04-02 10:20:00,53.75,53.94,53.74,53.92,112500.0,33.0069,33.1236,33.0008,33.1113,112500.0
2008-04-02 10:30:00,53.92,54.03,53.88,53.9,91800.0,33.1113,33.1789,33.0868,33.0991,91800.0
2008-04-02 10:40:00,53.9,54.04,53.88,53.92,55100.0,33.0991,33.185,33.0868,33.1113,55100.0
2008-04-02 10:50:00,53.92,54.05,53.9,53.98,46600.0,33.1113,33.1912,33.0991,33.1482,46600.0
2008-04-02 11:00:00,53.96,54.0,53.8,53.82,56800.0,33.1359,33.1605,33.0376,33.0499,56800.0
2008-04-02 11:10:00,53.82,53.96,53.82,53.95,72300.0,33.0499,33.1359,33.0499,33.1298,72300.0
2008-04-02 11:20:00,53.95,54.09,53.92,54.02,71900.0,33.1298,33.2157,33.1113,33.1727,71900.0
2008-04-02 11:30:00,54.01,54.17,53.98,54.09,70800.0,33.1666,33.2649,33.1482,33.2157,70800.0
2008-04-02 11:40:00,54.09,54.25,54.04,54.19,64700.0,33.2157,33.314,33.185,33.2771,64700.0
2008-04-02 11:50:00,54.18,54.25,54.15,54.24,62000.0,33.271,33.314,33.2526,33.3078,62000.0
2008-04-02 12:00:00,54.23,54.4,54.22,54.32,124400.0,33.3017,33.4061,33.2956,33.357,124400.0
2008-04-02 12:10:00,54.32,54.37,54.25,54.34,103100.0,33.357,33.3877,33.314,33.3692,103100.0
2008-04-02 12:20:00,54.34,54.34,54.18,54.21,53000.0,33.3692,33.3692,33.271,33.2894,53000.0
2008-04-02 12:30:00,54.21,54.25,54.19,54.19,68400.0,33.2894,33.314,33.2771,33.2771,68400.0
2008-04-02 12:40:00,54.18,54.19,54.03,54.05,89900.0,33.271,33.2771,33.1789,33.1912,89900.0
2008-04-02 12:50:00,54.05,54.09,54.01,54.02,65900.0,33.1912,33.2157,33.1666,33.1727,65900.0
2008-04-02 13:00:00,54.02,54.1,53.95,54.0,78700.0,33.1727,33.2219,33.1298,33.1605,78700.0
2008-04-02 13:10:00,54.01,54.01,53.82,53.84,46400.0,33.1666,33.1666,33.0499,33.0622,46400.0
2008-04-02 13:20:00,53.84,53.94,53.8,53.91,58100.0,33.0622,33.1236,33.0376,33.1052,58100.0
2008-04-02 13:30:00,53.91,53.98,53.87,53.97,102900.0,33.1052,33.1482,33.0806,33.142,102900.0
2008-04-02 13:40:00,53.99,54.16,53.97,54.05,169900.0,33.1543,33.2587,33.142,33.1912,169900.0
2008-04-02 13:50:00,54.05,54.1,53.99,53.99,51200.0,33.1912,33.2219,33.1543,33.1543,51200.0
2008-04-02 14:00:00,53.99,54.13,53.95,54.05,108300.0,33.1543,33.2403,33.1298,33.1912,108300.0
2008-04-02 14:10:00,54.04,54.06,53.96,53.97,83300.0,33.185,33.1973,33.1359,33.142,83300.0
2008-04-02 14:20:00,53.97,53.97,53.82,53.84,61000.0,33.142,33.142,33.0499,33.0622,61000.0
2008-04-02 14:30:00,53.83,53.87,53.66,53.68,99400.0,33.0561,33.0806,32.9517,32.964,99400.0
2008-04-02 14:40:00,53.7,53.71,53.48,53.49,99000.0,32.9762,32.9824,32.8411,32.8473,99000.0
2008-04-02 14:50:00,53.49,53.6,53.45,53.56,91300.0,32.8473,32.9148,32.8227,32.8903,91300.0
2008-04-02 15:00:00,53.56,53.58,53.36,53.45,98200.0,32.8903,32.9025,32.7674,32.8227,98200.0
2008-04-02 15:10:00,53.45,53.59,53.44,53.54,108800.0,32.8227,32.9087,32.8166,32.878,108800.0
2008-04-02 15:20:00,53.55,53.57,53.45,53.49,116400.0,32.8841,32.8964,32.8227,32.8473,116400.0
2008-04-02 15:30:00,53.49,53.54,53.44,53.45,133700.0,32.8473,32.878,32.8166,32.8227,133700.0
2008-04-02 15:40:00,53.44,53.55,53.43,53.51,132700.0,32.8166,32.8841,32.8104,32.8596,132700.0
2008-04-02 15:50:00,53.51,53.69,53.44,53.65,265900.0,32.8596,32.9701,32.8166,32.9455,265900.0
2008-04-03 09:30:00,53.4,53.53,52.92,53.29,97600.0,32.792,32.8718,32.4973,32.7245,97600.0
2008-04-03 09:40:00,53.3,53.4,53.16,53.26,67600.0,32.7306,32.792,32.6446,32.706,67600.0
2008-04-03 09:50:00,53.27,53.34,53.19,53.29,68700.0,32.7122,32.7552,32.6631,32.7245,68700.0
2008-04-03 10:00:00,53.28,53.65,53.28,53.6,106400.0,32.7183,32.9455,32.7183,32.9148,106400.0
2008-04-03 10:10:00,53.57,53.58,53.39,53.5,59900.0,32.8964,32.9025,32.7859,32.8534,59900.0
2008-04-03 10:20:00,53.5,53.5,53.37,53.41,103000.0,32.8534,32.8534,32.7736,32.7982,103000.0
2008-04-03 10:30:00,53.43,53.51,53.4,53.45,92100.0,32.8104,32.8596,32.792,32.8227,92100.0
2008-04-03 10:40:00,53.43,53.46,53.35,53.45,95100.0,32.8104,32.8289,32.7613,32.8227,95100.0
2008-04-03 10:50:00,53.44,53.44,53.27,53.29,89500.0,32.8166,32.8166,32.7122,32.7245,89500.0
2008-04-03 11:00:00,53.28,53.38,53.24,53.3,45800.0,32.7183,32.7797,32.6938,32.7306,45800.0
2008-04-03 11:10:00,53.31,53.41,53.29,53.38,41400.0,32.7367,32.7982,32.7245,32.7797,41400.0
2008-04-03 11:20:00,53.38,53.38,53.13,53.15,47000.0,32.7797,32.7797,32.6262,32.6385,47000.0
2008-04-03 11:30:00,53.16,53.29,53.15,53.25,34300.0,32.6446,32.7245,32.6385,32.6999,34300.0
2008-04-03 11:40:00,53.26,53.42,53.23,53.38,42800.0,32.706,32.8043,32.6876,32.7797,42800.0
2008-04-03 11:50:00,53.39,53.5,53.36,53.42,28500.0,32.7859,32.8534,32.7674,32.8043,28500.0
2008-04-03 12:00:00,53.42,53.53,53.39,53.48,28100.0,32.8043,32.8718,32.7859,32.8411,28100.0
2008-04-03 12:10:00,53.48,53.49,53.39,53.47,35500.0,32.8411,32.8473,32.7859,32.835,35500.0
2008-04-03 12:20:00,53.45,53.45,53.3,53.31,19100.0,32.8227,32.8227,32.7306,32.7367,19100.0
2008-04-03 12:30:00,53.31,53.46,53.26,53.46,43500.0,32.7367,32.8289,32.706,32.8289,43500.0
2008-04-03 12:40:00,53.46,53.54,53.46,53.49,54000.0,32.8289,32.878,32.8289,32.8473,54000.0
2008-04-03 12:50:00,53.49,53.53,53.46,53.52,19300.0,32.8473,32.8718,32.8289,32.8657,19300.0
2008-04-03 13:00:00,53.52,53.62,53.49,53.58,46700.0,32.8657,32.9271,32.8473,32.9025,46700.0
2008-04-03 13:10:00,53.59,53.82,53.56,53.8,40700.0,32.9087,33.0499,32.8903,33.0376,40700.0
2008-04-03 13:20:00,53.78,53.78,53.67,53.67,26100.0,33.0254,33.0254,32.9578,32.9578,26100.0
2008-04-03 13:30:00,53.68,53.68,53.58,53.61,40200.0,32.964,32.964,32.9025,32.921,40200.0
2008-04-03 13:40:00,53.61,53.67,53.52,53.66,33800.0,32.921,32.9578,32.8657,32.9517,33800.0
2008-04-03 13:50:00,53.66,53.66,53.52,53.53,34900.0,32.9517,32.9517,32.8657,32.8718,34900.0
2008-04-03 14:00:00,53.53,53.67,53.52,53.65,70500.0,32.8718,32.9578,32.8657,32.9455,70500.0
2008-04-03 14:10:00,53.66,53.69,53.53,53.53,59700.0,32.9517,32.9701,32.8718,32.8718,59700.0
2008-04-03 14:20:00,53.53,53.58,53.5,53.58,44000.0,32.8718,32.9025,32.8534,32.9025,44000.0
2008-04-03 14:30:00,53.58,53.6,53.41,53.43,59400.0,32.9025,32.9148,32.7982,32.8104,59400.0
2008-04-03 14:40:00,53.42,53.58,53.42,53.49,52700.0,32.8043,32.9025,32.8043,32.8473,52700.0
2008-04-03 14:50:00,53.5,53.64,53.4,53.62,165000.0,32.8534,32.9394,32.792,32.9271,165000.0
2008-04-03 15:00:00,53.61,53.62,53.48,53.48,50300.0,32.921,32.9271,32.8411,32.8411,50300.0
2008-04-03 15:10:00,53.49,53.5,53.31,53.31,73200.0,32.8473,32.8534,32.7367,32.7367,73200.0
2008-04-03 15:20:00,53.32,53.35,53.27,53.28,90600.0,32.7429,32.7613,32.7122,32.7183,90600.0
2008-04-03 15:30:00,53.27,53.39,53.2,53.32,91700.0,32.7122,32.7859,32.6692,32.7429,91700.0
2008-04-03 15:40:00,53.33,53.38,53.21,53.24,91400.0,32.749,32.7797,32.6753,32.6938,91400.0
2008-04-03 15:50:00,53.25,53.39,53.17,53.39,133100.0,32.6999,32.7859,32.6508,32.7859,133100.0
2008-04-04 09:30:00,53.39,53.62,53.31,53.31,77100.0,32.7859,32.9271,32.7367,32.7367,77100.0
2008-04-04 09:40:00,53.31,53.48,53.22,53.46,93300.0,32.7367,32.8411,32.6815,32.8289,93300.0
2008-04-04 09:50:00,53.44,53.47,53.31,53.34,72000.0,32.8166,32.835,32.7367,32.7552,72000.0
2008-04-04 10:00:00,53.35,53.35,53.15,53.21,80300.0,32.7613,32.7613,32.6385,32.6753,80300.0
2008-04-04 10:10:00,53.22,53.29,52.96,52.98,76500.0,32.6815,32.7245,32.5218,32.5341,76500.0
2008-04-04 10:20:00,52.98,53.0,52.78,52.98,104700.0,32.5341,32.5464,32.4113,32.5341,104700.0
2008-04-04 10:30:00,52.99,53.09,52.91,53.06,96500.0,32.5402,32.6016,32.4911,32.5832,96500.0
2008-04-04 10:40:00,53.07,53.31,53.05,53.31,121800.0,32.5894,32.7367,32.5771,32.7367,121800.0
2008-04-04 10:50:00,53.31,53.55,53.27,53.51,101200.0,32.7367,32.8841,32.7122,32.8596,101200.0
2008-04-04 11:00:00,53.51,53.64,53.49,53.59,71300.0,32.8596,32.9394,32.8473,32.9087,71300.0
2008-04-04 11:10:00,53.57,53.59,53.45,53.45,46800.0,32.8964,32.9087,32.8227,32.8227,46800.0
2008-04-04 11:20:00,53.46,53.66,53.46,53.65,82600.0,32.8289,32.9517,32.8289,32.9455,82600.0
2008-04-04 11:30:00,53.65,53.69,53.56,53.63,43200.0,32.9455,32.9701,32.8903,32.9333,43200.0
2008-04-04 11:40:00,53.63,53.64,53.44,53.44,45300.0,32.9333,32.9394,32.8166,32.8166,45300.0
2008-04-04 11:50:00,53.43,53.46,53.32,53.36,61000.0,32.8104,32.8289,32.7429,32.7674,61000.0
2008-04-04 12:00:00,53.34,53.56,53.34,53.54,61000.0,32.7552,32.8903,32.7552,32.878,61000.0
2008-04-04 12:10:00,53.53,53.83,53.53,53.78,68400.0,32.8718,33.0561,32.8718,33.0254,68400.0
2008-04-04 12:20:00,53.78,53.88,53.32,53.86,66300.0,33.0254,33.0868,32.7429,33.0745,66300.0
2008-04-04 12:30:00,53.86,53.92,53.81,53.88,69200.0,33.0745,33.1113,33.0438,33.0868,69200.0
2008-04-04 12:40:00,53.87,53.92,53.81,53.87,54900.0,33.0806,33.1113,33.0438,33.0806,54900.0
2008-04-04 12:50:00,53.88,54.06,53.87,53.96,61100.0,33.0868,33.1973,33.0806,33.1359,61100.0
2008-04-04 13:00:00,53.96,54.0,53.9,53.93,45200.0,33.1359,33.1605,33.0991,33.1175,45200.0
2008-04-04 13:10:00,53.95,54.0,53.9,53.97,37400.0,33.1298,33.1605,33.0991,33.142,37400.0
2008-04-04 13:20:00,53.97,54.12,53.96,54.09,48400.0,33.142,33.2342,33.1359,33.2157,48400.0
2008-04-04 13:30:00,54.11,54.11,54.03,54.04,38200.0,33.228,33.228,33.1789,33.185,38200.0
2008-04-04 13:40:00,54.04,54.09,53.95,54.03,57400.0,33.185,33.2157,33.1298,33.1789,57400.0
2008-04-04 13:50:00,54.04,54.06,53.9,53.97,53400.0,33.185,33.1973,33.0991,33.142,53400.0
2008-04-04 14:00:00,53.96,54.08,53.84,53.86,104600.0,33.1359,33.2096,33.0622,33.0745,104600.0
2008-04-04 14:10:00,53.86,53.89,53.79,53.8,60600.0,33.0745,33.0929,33.0315,33.0376,60600.0
2008-04-04 14:20:00,53.78,53.86,53.78,53.84,85000.0,33.0254,33.0745,33.0254,33.0622,85000.0
2008-04-04 14:30:00,53.85,54.06,53.83,54.03,99800.0,33.0683,33.1973,33.0561,33.1789,99800.0
2008-04-04 14:40:00,54.04,54.1,54.02,54.07,60200.0,33.185,33.2219,33.1727,33.2034,60200.0
2008-04-04 14:50:00,54.07,54.12,54.03,54.04,51600.0,33.2034,33.2342,33.1789,33.185,51600.0
2008-04-04 15:00:00,54.02,54.08,53.94,54.02,77900.0,33.1727,33.2096,33.1236,33.1727,77900.0
2008-04-04 15:10:00,54.01,54.04,53.89,53.89,105900.0,33.1666,33.185,33.0929,33.0929,105900.0
2008-04-04 15:20:00,53.91,53.96,53.77,53.77,104900.0,33.1052,33.1359,33.0192,33.0192,104900.0
2008-04-04 15:30:00,53.78,53.82,53.64,53.64,118400.0,33.0254,33.0499,32.9394,32.9394,118400.0
2008-04-04 15:40:00,53.66,53.79,53.64,53.74,121700.0,32.9517,33.0315,32.9394,33.0008,121700.0
2008-04-04 15:50:00,53.75,53.84,53.73,53.8,180900.0,33.0069,33.0622,32.9947,33.0376,180900.0
2008-04-07 09:30:00,54.25,54.25,53.7,53.78,175200.0,33.314,33.314,32.9762,33.0254,175200.0
2008-04-07 09:40:00,53.77,53.8,53.4,53.43,144700.0,33.0192,33.0376,32.792,32.8104,144700.0
2008-04-07 09:50:00,53.43,53.52,53.35,53.52,131500.0,32.8104,32.8657,32.7613,32.8657,131500.0
2008-04-07 10:00:00,53.52,53.52,53.2,53.27,99100.0,32.8657,32.8657,32.6692,32.7122,99100.0
2008-04-07 10:10:00,53.27,53.29,53.08,53.18,97400.0,32.7122,32.7245,32.5955,32.6569,97400.0
2008-04-07 10:20:00,53.17,53.21,53.02,53.06,121200.0,32.6508,32.6753,32.5587,32.5832,121200.0
2008-04-07 10:30:00,53.06,53.17,53.02,53.11,90000.0,32.5832,32.6508,32.5587,32.6139,90000.0
2008-04-07 10:40:00,53.11,53.16,53.06,53.06,94700.0,32.6139,32.6446,32.5832,32.5832,94700.0
2008-04-07 10:50:00,53.08,53.25,53.06,53.25,64500.0,32.5955,32.6999,32.5832,32.6999,64500.0
2008-04-07 11:00:00,53.25,53.3,53.14,53.3,70200.0,32.6999,32.7306,32.6324,32.7306,70200.0
2008-04-07 11:10:00,53.29,53.42,53.25,53.42,85200.0,32.7245,32.8043,32.6999,32.8043,85200.0
2008-04-07 11:20:00,53.41,53.47,53.34,53.34,69700.0,32.7982,32.835,32.7552,32.7552,69700.0
2008-04-07 11:30:00,53.33,53.5,53.31,53.48,93600.0,32.749,32.8534,32.7367,32.8411,93600.0
2008-04-07 11:40:00,53.48,53.67,53.47,53.63,86200.0,32.8411,32.9578,32.835,32.9333,86200.0
2008-04-07 11:50:00,53.63,53.66,53.54,53.59,41100.0,32.9333,32.9517,32.878,32.9087,41100.0
2008-04-07 12:00:00,53.59,53.68,53.56,53.67,55600.0,32.9087,32.964,32.8903,32.9578,55600.0
2008-04-07 12:10:00,53.67,53.72,53.59,53.62,61100.0,32.9578,32.9885,32.9087,32.9271,61100.0
2008-04-07 12:20:00,53.62,53.62,53.51,53.54,47500.0,32.9271,32.9271,32.8596,32.878,47500.0
2008-04-07 12:30:00,53.54,53.68,53.54,53.66,43600.0,32.878,32.964,32.878,32.9517,43600.0
2008-04-07 12:40:00,53.66,53.86,53.66,53.83,76000.0,32.9517,33.0745,32.9517,33.0561,76000.0
2008-04-07 12:50:00,53.83,53.87,53.77,53.83,56300.0,33.0561,33.0806,33.0192,33.0561,56300.0
2008-04-07 13:00:00,53.84,53.87,53.75,53.75,54100.0,33.0622,33.0806,33.0069,33.0069,54100.0
2008-04-07 13:10:00,53.75,53.79,53.68,53.74,44700.0,33.0069,33.0315,32.964,33.0008,44700.0
2008-04-07 13:20:00,53.74,53.86,53.73,53.82,52200.0,33.0008,33.0745,32.9947,33.0499,52200.0
2008-04-07 13:30:00,53.82,53.93,53.8,53.85,53600.0,33.0499,33.1175,33.0376,33.0683,53600.0
2008-04-07 13:40:00,53.85,53.88,53.78,53.82,47400.0,33.0683,33.0868,33.0254,33.0499,47400.0
2008-04-07 13:50:00,53.81,53.82,53.71,53.82,45500.0,33.0438,33.0499,32.9824,33.0499,45500.0
2008-04-07 14:00:00,53.82,53.84,53.71,53.76,69500.0,33.0499,33.0622,32.9824,33.0131,69500.0
2008-04-07 14:10:00,53.76,53.8,53.7,53.73,57100.0,33.0131,33.0376,32.9762,32.9947,57100.0
2008-04-07 14:20:00,53.73,53.75,53.53,53.55,82000.0,32.9947,33.0069,32.8718,32.8841,82000.0
2008-04-07 14:30:00,53.56,53.6,53.38,53.46,110200.0,32.8903,32.9148,32.7797,32.8289,110200.0
2008-04-07 14:40:00,53.46,53.49,53.29,53.34,136000.0,32.8289,32.8473,32.7245,32.7552,136000.0
2008-04-07 14:50:00,53.34,53.4,53.22,53.28,137800.0,32.7552,32.792,32.6815,32.7183,137800.0
2008-04-07 15:00:00,53.27,53.31,53.2,53.27,93300.0,32.7122,32.7367,32.6692,32.7122,93300.0
2008-04-07 15:10:00,53.27,53.43,53.21,53.42,67300.0,32.7122,32.8104,32.6753,32.8043,67300.0
2008-04-07 15:20:00,53.42,53.52,53.37,53.5,81100.0,32.8043,32.8657,32.7736,32.8534,81100.0
2008-04-07 15:30:00,53.51,53.51,53.28,53.45,183000.0,32.8596,32.8596,32.7183,32.8227,183000.0
2008-04-07 15:40:00,53.44,53.5,53.4,53.4,81300.0,32.8166,32.8534,32.792,32.792,81300.0
2008-04-07 15:50:00,53.4,53.49,53.35,53.4,117900.0,32.792,32.8473,32.7613,32.792,117900.0
2008-04-08 09:30:00,52.96,52.96,52.0,52.01,247300.0,32.5218,32.5218,31.9323,31.9384,247300.0
2008-04-08 09:40:00,52.05,52.1,51.9,52.0,161200.0,31.963,31.9937,31.8709,31.9323,161200.0
2008-04-08 09:50:00,52.01,52.3,51.99,52.26,95200.0,31.9384,32.1165,31.9262,32.092,95200.0
2008-04-08 10:00:00,52.26,52.27,52.0,52.02,91900.0,32.092,32.0981,31.9323,31.9446,91900.0
2008-04-08 10:10:00,52.05,52.2,51.96,51.98,94200.0,31.963,32.0551,31.9077,31.92,94200.0
2008-04-08 10:20:00,51.97,52.12,51.95,51.96,89600.0,31.9139,32.006,31.9016,31.9077,89600.0
2008-04-08 10:30:00,51.98,52.04,51.9,52.0,96000.0,31.92,31.9569,31.8709,31.9323,96000.0
2008-04-08 10:40:00,52.0,52.09,51.98,51.98,78000.0,31.9323,31.9876,31.92,31.92,78000.0
2008-04-08 10:50:00,51.99,52.07,51.92,51.92,73000.0,31.9262,31.9753,31.8832,31.8832,73000.0
2008-04-08 11:00:00,51.92,51.92,51.72,51.76,145900.0,31.8832,31.8832,31.7604,31.7849,145900.0
2008-04-08 11:10:00,51.76,51.85,51.73,51.85,109500.0,31.7849,31.8402,31.7665,31.8402,109500.0
2008-04-08 11:20:00,51.85,51.94,51.83,51.84,149300.0,31.8402,31.8955,31.8279,31.834,149300.0
2008-04-08 11:30:00,51.85,52.09,51.8,52.08,90900.0,31.8402,31.9876,31.8095,31.9814,90900.0
2008-04-08 11:40:00,52.09,52.09,51.96,52.0,45900.0,31.9876,31.9876,31.9077,31.9323,45900.0
2008-04-08 11:50:00,52.0,52.05,51.91,52.03,59600.0,31.9323,31.963,31.877,31.9507,59600.0
2008-04-08 12:00:00,52.04,52.15,52.02,52.13,149000.0,31.9569,32.0244,31.9446,32.0121,149000.0
2008-04-08 12:10:00,52.14,52.2,52.04,52.19,136700.0,32.0183,32.0551,31.9569,32.049,136700.0
2008-04-08 12:20:00,52.19,52.23,52.09,52.12,85600.0,32.049,32.0735,31.9876,32.006,85600.0
2008-04-08 12:30:00,52.11,52.15,52.09,52.13,43400.0,31.9998,32.0244,31.9876,32.0121,43400.0
2008-04-08 12:40:00,52.15,52.15,52.04,52.05,107800.0,32.0244,32.0244,31.9569,31.963,107800.0
2008-04-08 12:50:00,52.05,52.06,51.97,51.99,52900.0,31.963,31.9691,31.9139,31.9262,52900.0
2008-04-08 13:00:00,51.99,52.05,51.97,52.0,46900.0,31.9262,31.963,31.9139,31.9323,46900.0
2008-04-08 13:10:00,52.01,52.06,51.99,52.03,45900.0,31.9384,31.9691,31.9262,31.9507,45900.0
2008-04-08 13:20:00,52.03,52.09,51.97,51.97,61100.0,31.9507,31.9876,31.9139,31.9139,61100.0
2008-04-08 13:30:00,51.97,51.98,51.88,51.93,70400.0,31.9139,31.92,31.8586,31.8893,70400.0
2008-04-08 13:40:00,51.93,51.98,51.89,51.96,64500.0,31.8893,31.92,31.8647,31.9077,64500.0
2008-04-08 13:50:00,51.98,52.07,51.95,52.0,58500.0,31.92,31.9753,31.9016,31.9323,58500.0
2008-04-08 14:00:00,51.99,52.0,51.79,51.79,112400.0,31.9262,31.9323,31.8033,31.8033,112400.0
2008-04-08 14:10:00,51.8,51.89,51.79,51.86,80700.0,31.8095,31.8647,31.8033,31.8463,80700.0
2008-04-08 14:20:00,51.85,51.93,51.78,51.92,73200.0,31.8402,31.8893,31.7972,31.8832,73200.0
2008-04-08 14:30:00,51.94,52.0,51.88,51.97,84700.0,31.8955,31.9323,31.8586,31.9139,84700.0
2008-04-08 14:40:00,51.97,52.03,51.93,52.03,153500.0,31.9139,31.9507,31.8893,31.9507,153500.0
2008-04-08 14:50:00,52.02,52.19,52.01,52.14,137100.0,31.9446,32.049,31.9384,32.0183,137100.0
2008-04-08 15:00:00,52.15,52.15,51.99,52.01,119700.0,32.0244,32.0244,31.9262,31.9384,119700.0
2008-04-08 15:10:00,52.02,52.08,51.99,52.03,97100.0,31.9446,31.9814,31.9262,31.9507,97100.0
2008-04-08 15:20:00,52.04,52.12,52.0,52.11,112400.0,31.9569,32.006,31.9323,31.9998,112400.0
2008-04-08 15:30:00,52.13,52.23,52.06,52.08,282900.0,32.0121,32.0735,31.9691,31.9814,282900.0
2008-04-08 15:40:00,52.07,52.07,51.92,51.99,225100.0,31.9753,31.9753,31.8832,31.9262,225100.0
2008-04-08 15:50:00,52.0,52.1,51.98,52.1,178600.0,31.9323,31.9937,31.92,31.9937,178600.0
2008-04-09 09:30:00,52.02,52.45,51.84,52.33,83000.0,31.9446,32.2086,31.834,32.1349,83000.0
2008-04-09 09:40:00,52.34,52.36,52.13,52.29,72500.0,32.1411,32.1534,32.0121,32.1104,72500.0
2008-04-09 09:50:00,52.29,52.34,52.08,52.16,55100.0,32.1104,32.1411,31.9814,32.0305,55100.0
2008-04-09 10:00:00,52.15,52.23,52.0,52.08,51000.0,32.0244,32.0735,31.9323,31.9814,51000.0
2008-04-09 10:10:00,52.1,52.13,51.97,52.07,41400.0,31.9937,32.0121,31.9139,31.9753,41400.0
2008-04-09 10:20:00,52.07,52.12,51.93,52.0,40700.0,31.9753,32.006,31.8893,31.9323,40700.0
2008-04-09 10:30:00,51.99,52.05,51.77,51.82,84300.0,31.9262,31.963,31.7911,31.8218,84300.0
2008-04-09 10:40:00,51.86,51.87,51.76,51.86,108300.0,31.8463,31.8525,31.7849,31.8463,108300.0
2008-04-09 10:50:00,51.84,52.0,51.8,51.95,49000.0,31.834,31.9323,31.8095,31.9016,49000.0
2008-04-09 11:00:00,51.97,52.04,51.94,52.02,55800.0,31.9139,31.9569,31.8955,31.9446,55800.0
2008-04-09 11:10:00,52.03,52.19,52.03,52.06,96000.0,31.9507,32.049,31.9507,31.9691,96000.0
2008-04-09 11:20:00,52.06,52.1,51.87,51.94,57100.0,31.9691,31.9937,31.8525,31.8955,57100.0
2008-04-09 11:30:00,51.94,51.95,51.61,51.61,71400.0,31.8955,31.9016,31.6928,31.6928,71400.0
2008-04-09 11:40:00,51.62,51.67,51.55,51.58,69100.0,31.6989,31.7296,31.656,31.6744,69100.0
2008-04-09 11:50:00,51.58,51.65,51.44,51.59,94900.0,31.6744,31.7174,31.5884,31.6805,94900.0
2008-04-09 12:00:00,51.59,51.66,51.46,51.65,65100.0,31.6805,31.7235,31.6007,31.7174,65100.0
2008-04-09 12:10:00,51.64,51.71,51.6,51.64,32400.0,31.7112,31.7542,31.6867,31.7112,32400.0
2008-04-09 12:20:00,51.63,51.7,51.54,51.68,51600.0,31.7051,31.7481,31.6498,31.7358,51600.0
2008-04-09 12:30:00,51.68,51.88,51.66,51.85,84600.0,31.7358,31.8586,31.7235,31.8402,84600.0
2008-04-09 12:40:00,51.85,51.9,51.69,51.69,48800.0,31.8402,31.8709,31.7419,31.7419,48800.0
2008-04-09 12:50:00,51.7,51.78,51.64,51.64,24400.0,31.7481,31.7972,31.7112,31.7112,24400.0
2008-04-09 13:00:00,51.64,51.82,51.64,51.78,58900.0,31.7112,31.8218,31.7112,31.7972,58900.0
2008-04-09 13:10:00,51.79,51.88,51.76,51.83,34500.0,31.8033,31.8586,31.7849,31.8279,34500.0
2008-04-09 13:20:00,51.85,51.91,51.82,51.85,24800.0,31.8402,31.877,31.8218,31.8402,24800.0
2008-04-09 13:30:00,51.84,51.95,51.81,51.95,40000.0,31.834,31.9016,31.8156,31.9016,40000.0
2008-04-09 13:40:00,51.94,51.95,51.86,51.86,30000.0,31.8955,31.9016,31.8463,31.8463,30000.0
2008-04-09 13:50:00,51.86,51.9,51.79,51.89,58300.0,31.8463,31.8709,31.8033,31.8647,58300.0
2008-04-09 14:00:00,51.89,51.98,51.89,51.91,30100.0,31.8647,31.92,31.8647,31.877,30100.0
2008-04-09 14:10:00,51.9,51.9,51.71,51.84,80800.0,31.8709,31.8709,31.7542,31.834,80800.0
2008-04-09 14:20:00,51.83,51.87,51.8,51.83,47400.0,31.8279,31.8525,31.8095,31.8279,47400.0
2008-04-09 14:30:00,51.82,51.87,51.8,51.86,58300.0,31.8218,31.8525,31.8095,31.8463,58300.0
2008-04-09 14:40:00,51.85,51.88,51.76,51.8,48900.0,31.8402,31.8586,31.7849,31.8095,48900.0
2008-04-09 14:50:00,51.8,51.87,51.75,51.8,88600.0,31.8095,31.8525,31.7788,31.8095,88600.0
2008-04-09 15:00:00,51.8,51.85,51.74,51.8,59200.0,31.8095,31.8402,31.7726,31.8095,59200.0
2008-04-09 15:10:00,51.79,51.84,51.75,51.84,78100.0,31.8033,31.834,31.7788,31.834,78100.0
2008-04-09 15:20:00,51.84,51.88,51.8,51.81,61300.0,31.834,31.8586,31.8095,31.8156,61300.0
2008-04-09 15:30:00,51.81,52.0,51.8,51.99,88500.0,31.8156,31.9323,31.8095,31.9262,88500.0
2008-04-09 15:40:00,51.99,52.03,51.9,51.9,45400.0,31.9262,31.9507,31.8709,31.8709,45400.0
2008-04-09 15:50:00,51.91,51.92,51.82,51.87,76800.0,31.877,31.8832,31.8218,31.8525,76800.0
2008-04-10 09:30:00,51.8,51.8,51.61,51.75,115400.0,31.8095,31.8095,31.6928,31.7788,115400.0
2008-04-10 09:40:00,51.75,51.8,51.63,51.64,149000.0,31.7788,31.8095,31.7051,31.7112,149000.0
2008-04-10 09:50:00,51.64,51.64,51.46,51.49,156000.0,31.7112,31.7112,31.6007,31.6191,156000.0
2008-04-10 10:00:00,51.49,51.54,51.4,51.44,108100.0,31.6191,31.6498,31.5638,31.5884,108100.0
2008-04-10 10:10:00,51.44,51.69,51.44,51.63,117900.0,31.5884,31.7419,31.5884,31.7051,117900.0
2008-04-10 10:20:00,51.62,51.81,51.6,51.79,239100.0,31.6989,31.8156,31.6867,31.8033,239100.0
2008-04-10 10:30:00,51.8,51.91,51.74,51.75,149900.0,31.8095,31.877,31.7726,31.7788,149900.0
2008-04-10 10:40:00,51.75,51.81,51.71,51.81,177600.0,31.7788,31.8156,31.7542,31.8156,177600.0
2008-04-10 10:50:00,51.79,51.9,51.7,51.8,204800.0,31.8033,31.8709,31.7481,31.8095,204800.0
2008-04-10 11:00:00,51.8,51.84,51.7,51.74,169600.0,31.8095,31.834,31.7481,31.7726,169600.0
2008-04-10 11:10:00,51.75,52.02,51.73,52.0,254900.0,31.7788,31.9446,31.7665,31.9323,254900.0
2008-04-10 11:20:00,52.0,52.04,51.96,51.98,118300.0,31.9323,31.9569,31.9077,31.92,118300.0
2008-04-10 11:30:00,51.98,52.14,51.94,52.01,178000.0,31.92,32.0183,31.8955,31.9384,178000.0
2008-04-10 11:40:00,52.01,52.1,51.96,51.99,66700.0,31.9384,31.9937,31.9077,31.9262,66700.0
2008-04-10 11:50:00,51.97,52.09,51.96,52.06,30700.0,31.9139,31.9876,31.9077,31.9691,30700.0
2008-04-10 12:00:00,52.06,52.1,51.88,51.92,61300.0,31.9691,31.9937,31.8586,31.8832,61300.0
2008-04-10 12:10:00,51.92,52.0,51.92,51.92,42800.0,31.8832,31.9323,31.8832,31.8832,42800.0
2008-04-10 12:20:00,51.93,51.95,51.88,51.9,62500.0,31.8893,31.9016,31.8586,31.8709,62500.0
2008-04-10 12:30:00,51.9,51.94,51.89,51.9,123800.0,31.8709,31.8955,31.8647,31.8709,123800.0
2008-04-10 12:40:00,51.89,51.97,51.89,51.92,117500.0,31.8647,31.9139,31.8647,31.8832,117500.0
2008-04-10 12:50:00,51.9,51.93,51.89,51.9,90000.0,31.8709,31.8893,31.8647,31.8709,90000.0
2008-04-10 13:00:00,51.91,51.98,51.84,51.85,129100.0,31.877,31.92,31.834,31.8402,129100.0
2008-04-10 13:10:00,51.86,51.91,51.8,51.8,98100.0,31.8463,31.877,31.8095,31.8095,98100.0
2008-04-10 13:20:00,51.8,51.88,51.77,51.8,87600.0,31.8095,31.8586,31.7911,31.8095,87600.0
2008-04-10 13:30:00,51.8,51.84,51.79,51.82,102800.0,31.8095,31.834,31.8033,31.8218,102800.0
2008-04-10 13:40:00,51.83,51.99,51.81,51.99,45200.0,31.8279,31.9262,31.8156,31.9262,45200.0
2008-04-10 13:50:00,51.99,51.99,51.74,51.75,129700.0,31.9262,31.9262,31.7726,31.7788,129700.0
2008-04-10 14:00:00,51.75,51.77,51.65,51.65,89100.0,31.7788,31.7911,31.7174,31.7174,89100.0
2008-04-10 14:10:00,51.65,51.72,51.56,51.57,101100.0,31.7174,31.7604,31.6621,31.6682,101100.0
2008-04-10 14:20:00,51.57,51.61,51.38,51.39,149500.0,31.6682,31.6928,31.5516,31.5577,149500.0
2008-04-10 14:30:00,51.38,51.52,51.3,51.5,131700.0,31.5516,31.6375,31.5024,31.6253,131700.0
2008-04-10 14:40:00,51.5,51.5,51.37,51.45,172200.0,31.6253,31.6253,31.5454,31.5946,172200.0
2008-04-10 14:50:00,51.45,51.63,51.41,51.62,96400.0,31.5946,31.7051,31.57,31.6989,96400.0
2008-04-10 15:00:00,51.62,51.69,51.58,51.66,116300.0,31.6989,31.7419,31.6744,31.7235,116300.0
2008-04-10 15:10:00,51.66,51.68,51.51,51.51,165000.0,31.7235,31.7358,31.6314,31.6314,165000.0
2008-04-10 15:20:00,51.51,51.61,51.44,51.48,109600.0,31.6314,31.6928,31.5884,31.613,109600.0
2008-04-10 15:30:00,51.49,51.49,51.18,51.27,207700.0,31.6191,31.6191,31.4287,31.484,207700.0
2008-04-10 15:40:00,51.28,51.32,51.22,51.29,151000.0,31.4902,31.5147,31.4533,31.4963,151000.0
2008-04-10 15:50:00,51.3,51.54,51.29,51.48,334700.0,31.5024,31.6498,31.4963,31.613,334700.0
2008-04-11 09:30:00,51.05,51.05,50.25,50.4,272700.0,31.3489,31.3489,30.8577,30.9498,272700.0
2008-04-11 09:40:00,50.42,50.42,50.2,50.21,178000.0,30.962,30.962,30.8269,30.8331,178000.0
2008-04-11 09:50:00,50.21,50.24,49.8,49.81,357700.0,30.8331,30.8515,30.5813,30.5875,357700.0
2008-04-11 10:00:00,49.82,50.16,49.81,50.15,439900.0,30.5936,30.8024,30.5875,30.7962,439900.0
2008-04-11 10:10:00,50.15,50.37,50.15,50.37,248600.0,30.7962,30.9313,30.7962,30.9313,248600.0
2008-04-11 10:20:00,50.37,50.56,50.36,50.42,193400.0,30.9313,31.048,30.9252,30.962,193400.0
2008-04-11 10:30:00,50.42,50.52,50.4,50.47,108600.0,30.962,31.0235,30.9498,30.9928,108600.0
2008-04-11 10:40:00,50.48,50.84,50.46,50.82,216600.0,30.9989,31.22,30.9866,31.2077,216600.0
2008-04-11 10:50:00,50.82,50.9,50.78,50.88,95800.0,31.2077,31.2568,31.1831,31.2445,95800.0
2008-04-11 11:00:00,50.88,50.92,50.8,50.84,119000.0,31.2445,31.2691,31.1954,31.22,119000.0
2008-04-11 11:10:00,50.84,50.89,50.79,50.81,130700.0,31.22,31.2507,31.1893,31.2015,130700.0
2008-04-11 11:20:00,50.81,50.88,50.79,50.85,87700.0,31.2015,31.2445,31.1893,31.2261,87700.0
2008-04-11 11:30:00,50.85,50.9,50.83,50.86,93500.0,31.2261,31.2568,31.2138,31.2322,93500.0
2008-04-11 11:40:00,50.85,50.98,50.85,50.9,105100.0,31.2261,31.3059,31.2261,31.2568,105100.0
2008-04-11 11:50:00,50.91,50.96,50.84,50.92,157600.0,31.2629,31.2937,31.22,31.2691,157600.0
2008-04-11 12:00:00,50.92,50.95,50.87,50.88,154400.0,31.2691,31.2875,31.2384,31.2445,154400.0
2008-04-11 12:10:00,50.87,50.94,50.84,50.93,109100.0,31.2384,31.2814,31.22,31.2752,109100.0
2008-04-11 12:20:00,50.93,50.94,50.69,50.79,167300.0,31.2752,31.2814,31.1278,31.1893,167300.0
2008-04-11 12:30:00,50.78,50.79,50.68,50.68,63000.0,31.1831,31.1893,31.1217,31.1217,63000.0
2008-04-11 12:40:00,50.7,50.8,50.64,50.8,44600.0,31.134,31.1954,31.0971,31.1954,44600.0
2008-04-11 12:50:00,50.8,50.85,50.76,50.84,36400.0,31.1954,31.2261,31.1708,31.22,36400.0
2008-04-11 13:00:00,50.84,50.87,50.78,50.81,51000.0,31.22,31.2384,31.1831,31.2015,51000.0
2008-04-11 13:10:00,50.81,50.9,50.79,50.89,51500.0,31.2015,31.2568,31.1893,31.2507,51500.0
2008-04-11 13:20:00,50.88,50.88,50.67,50.68,41500.0,31.2445,31.2445,31.1156,31.1217,41500.0
2008-04-11 13:30:00,50.67,50.71,50.55,50.58,47500.0,31.1156,31.1401,31.0419,31.0603,47500.0
2008-04-11 13:40:00,50.57,50.62,50.51,50.56,53700.0,31.0542,31.0849,31.0173,31.048,53700.0
2008-04-11 13:50:00,50.56,50.59,50.52,50.57,39500.0,31.048,31.0664,31.0235,31.0542,39500.0
2008-04-11 14:00:00,50.58,50.6,50.55,50.6,46800.0,31.0603,31.0726,31.0419,31.0726,46800.0
2008-04-11 14:10:00,50.59,50.59,50.49,50.55,68800.0,31.0664,31.0664,31.005,31.0419,68800.0
2008-04-11 14:20:00,50.54,50.55,50.43,50.44,94000.0,31.0357,31.0419,30.9682,30.9743,94000.0
2008-04-11 14:30:00,50.44,50.44,50.21,50.25,199800.0,30.9743,30.9743,30.8331,30.8577,199800.0
2008-04-11 14:40:00,50.25,50.25,50.18,50.25,124400.0,30.8577,30.8577,30.8147,30.8577,124400.0
2008-04-11 14:50:00,50.25,50.27,50.16,50.2,128500.0,30.8577,30.8699,30.8024,30.8269,128500.0
2008-04-11 15:00:00,50.21,50.25,50.11,50.19,143700.0,30.8331,30.8577,30.7717,30.8208,143700.0
2008-04-11 15:10:00,50.19,50.21,50.05,50.12,236400.0,30.8208,30.8331,30.7348,30.7778,236400.0
2008-04-11 15:20:00,50.11,50.25,50.08,50.23,122000.0,30.7717,30.8577,30.7533,30.8454,122000.0
2008-04-11 15:30:00,50.23,50.24,50.15,50.17,178400.0,30.8454,30.8515,30.7962,30.8085,178400.0
2008-04-11 15:40:00,50.17,50.2,50.08,50.1,149300.0,30.8085,30.8269,30.7533,30.7655,149300.0
2008-04-11 15:50:00,50.09,50.25,50.02,50.25,314500.0,30.7594,30.8577,30.7164,30.8577,314500.0
2008-04-14 09:30:00,50.27,50.55,49.53,50.23,69100.0,30.8699,31.0419,30.4155,30.8454,69100.0
2008-04-14 09:40:00,50.23,50.37,50.15,50.36,99300.0,30.8454,30.9313,30.7962,30.9252,99300.0
2008-04-14 09:50:00,50.38,50.7,50.37,50.68,62000.0,30.9375,31.134,30.9313,31.1217,62000.0
2008-04-14 10:00:00,50.68,50.74,50.51,50.51,59700.0,31.1217,31.1586,31.0173,31.0173,59700.0
2008-04-14 10:10:00,50.5,50.59,50.42,50.44,76200.0,31.0112,31.0664,30.962,30.9743,76200.0
2008-04-14 10:20:00,50.42,50.56,50.32,50.54,64800.0,30.962,31.048,30.9006,31.0357,64800.0
2008-04-14 10:30:00,50.54,50.74,50.54,50.59,91700.0,31.0357,31.1586,31.0357,31.0664,91700.0
2008-04-14 10:40:00,50.59,50.62,50.42,50.49,45300.0,31.0664,31.0849,30.962,31.005,45300.0
2008-04-14 10:50:00,50.48,50.5,50.39,50.49,64700.0,30.9989,31.0112,30.9436,31.005,64700.0
2008-04-14 11:00:00,50.5,50.54,50.39,50.41,94100.0,31.0112,31.0357,30.9436,30.9559,94100.0
2008-04-14 11:10:00,50.4,50.46,50.33,50.36,35500.0,30.9498,30.9866,30.9068,30.9252,35500.0
2008-04-14 11:20:00,50.37,50.44,50.3,50.32,51300.0,30.9313,30.9743,30.8884,30.9006,51300.0
2008-04-14 11:30:00,50.32,50.33,50.17,50.25,67700.0,30.9006,30.9068,30.8085,30.8577,67700.0
2008-04-14 11:40:00,50.26,50.32,50.25,50.32,74400.0,30.8638,30.9006,30.8577,30.9006,74400.0
2008-04-14 11:50:00,50.31,50.34,50.24,50.29,61500.0,30.8945,30.9129,30.8515,30.8822,61500.0
2008-04-14 12:00:00,50.27,50.35,50.27,50.35,31300.0,30.8699,30.9191,30.8699,30.9191,31300.0
2008-04-14 12:10:00,50.34,50.36,50.28,50.3,56400.0,30.9129,30.9252,30.8761,30.8884,56400.0
2008-04-14 12:20:00,50.3,50.49,50.27,50.44,55300.0,30.8884,31.005,30.8699,30.9743,55300.0
2008-04-14 12:30:00,50.43,50.54,50.41,50.52,59900.0,30.9682,31.0357,30.9559,31.0235,59900.0
2008-04-14 12:40:00,50.51,50.68,50.5,50.65,75600.0,31.0173,31.1217,31.0112,31.1033,75600.0
2008-04-14 12:50:00,50.65,50.73,50.65,50.67,37800.0,31.1033,31.1524,31.1033,31.1156,37800.0
2008-04-14 13:00:00,50.66,50.68,50.55,50.57,54300.0,31.1094,31.1217,31.0419,31.0542,54300.0
2008-04-14 13:10:00,50.57,50.61,50.53,50.53,48000.0,31.0542,31.0787,31.0296,31.0296,48000.0
2008-04-14 13:20:00,50.52,50.54,50.47,50.51,66100.0,31.0235,31.0357,30.9928,31.0173,66100.0
2008-04-14 13:30:00,50.5,50.52,50.46,50.47,37000.0,31.0112,31.0235,30.9866,30.9928,37000.0
2008-04-14 13:40:00,50.47,50.62,50.47,50.53,59800.0,30.9928,31.0849,30.9928,31.0296,59800.0
2008-04-14 13:50:00,50.53,50.55,50.48,50.53,58900.0,31.0296,31.0419,30.9989,31.0296,58900.0
2008-04-14 14:00:00,50.53,50.55,50.49,50.49,51000.0,31.0296,31.0419,31.005,31.005,51000.0
2008-04-14 14:10:00,50.49,50.59,50.49,50.54,61100.0,31.005,31.0664,31.005,31.0357,61100.0
2008-04-14 14:20:00,50.54,50.66,50.53,50.58,47200.0,31.0357,31.1094,31.0296,31.0603,47200.0
2008-04-14 14:30:00,50.58,50.67,50.57,50.61,51900.0,31.0603,31.1156,31.0542,31.0787,51900.0
2008-04-14 14:40:00,50.62,50.68,50.6,50.61,58400.0,31.0849,31.1217,31.0726,31.0787,58400.0
2008-04-14 14:50:00,50.61,50.62,50.5,50.53,76100.0,31.0787,31.0849,31.0112,31.0296,76100.0
2008-04-14 15:00:00,50.52,50.59,50.43,50.45,89400.0,31.0235,31.0664,30.9682,30.9805,89400.0
2008-04-14 15:10:00,50.45,50.55,50.44,50.52,105500.0,30.9805,31.0419,30.9743,31.0235,105500.0
2008-04-14 15:20:00,50.52,50.54,50.45,50.52,129400.0,31.0235,31.0357,30.9805,31.0235,129400.0
2008-04-14 15:30:00,50.51,50.52,50.31,50.33,233600.0,31.0173,31.0235,30.8945,30.9068,233600.0
2008-04-14 15:40:00,50.33,50.47,50.32,50.41,158200.0,30.9068,30.9928,30.9006,30.9559,158200.0
2008-04-14 15:50:00,50.42,50.43,50.3,50.35,233300.0,30.962,30.9682,30.8884,30.9191,233300.0
2008-04-15 09:30:00,50.58,50.95,50.57,50.94,86900.0,31.0603,31.2875,31.0542,31.2814,86900.0
2008-04-15 09:40:00,50.95,51.19,50.92,50.93,90200.0,31.2875,31.4349,31.2691,31.2752,90200.0
2008-04-15 09:50:00,50.93,51.01,50.75,50.96,98100.0,31.2752,31.3244,31.1647,31.2937,98100.0
2008-04-15 10:00:00,50.96,51.16,50.95,51.06,105100.0,31.2937,31.4165,31.2875,31.3551,105100.0
2008-04-15 10:10:00,51.06,51.1,50.99,51.03,107600.0,31.3551,31.3796,31.3121,31.3366,107600.0
2008-04-15 10:20:00,51.02,51.07,51.01,51.03,82400.0,31.3305,31.3612,31.3244,31.3366,82400.0
2008-04-15 10:30:00,51.03,51.12,51.02,51.1,57600.0,31.3366,31.3919,31.3305,31.3796,57600.0
2008-04-15 10:40:00,51.1,51.11,50.99,50.99,64600.0,31.3796,31.3858,31.3121,31.3121,64600.0
2008-04-15 10:50:00,50.99,51.01,50.83,50.88,45500.0,31.3121,31.3244,31.2138,31.2445,45500.0
2008-04-15 11:00:00,50.88,50.88,50.68,50.7,31500.0,31.2445,31.2445,31.1217,31.134,31500.0
2008-04-15 11:10:00,50.7,50.72,50.61,50.69,68500.0,31.134,31.1463,31.0787,31.1278,68500.0
2008-04-15 11:20:00,50.7,50.71,50.46,50.52,53200.0,31.134,31.1401,30.9866,31.0235,53200.0
2008-04-15 11:30:00,50.52,50.61,50.49,50.57,32900.0,31.0235,31.0787,31.005,31.0542,32900.0
2008-04-15 11:40:00,50.58,50.69,50.5,50.69,65800.0,31.0603,31.1278,31.0112,31.1278,65800.0
2008-04-15 11:50:00,50.7,50.73,50.63,50.63,51700.0,31.134,31.1524,31.091,31.091,51700.0
2008-04-15 12:00:00,50.61,50.66,50.58,50.62,26700.0,31.0787,31.1094,31.0603,31.0849,26700.0
2008-04-15 12:10:00,50.63,50.71,50.6,50.62,43100.0,31.091,31.1401,31.0726,31.0849,43100.0
2008-04-15 12:20:00,50.62,50.76,50.62,50.76,39400.0,31.0849,31.1708,31.0849,31.1708,39400.0
2008-04-15 12:30:00,50.76,50.82,50.73,50.82,28800.0,31.1708,31.2077,31.1524,31.2077,28800.0
2008-04-15 12:40:00,50.81,50.82,50.75,50.79,27600.0,31.2015,31.2077,31.1647,31.1893,27600.0
2008-04-15 12:50:00,50.78,50.85,50.77,50.82,61200.0,31.1831,31.2261,31.177,31.2077,61200.0
2008-04-15 13:00:00,50.83,50.85,50.78,50.8,55100.0,31.2138,31.2261,31.1831,31.1954,55100.0
2008-04-15 13:10:00,50.8,50.91,50.79,50.88,51500.0,31.1954,31.2629,31.1893,31.2445,51500.0
2008-04-15 13:20:00,50.86,50.94,50.78,50.78,37100.0,31.2322,31.2814,31.1831,31.1831,37100.0
2008-04-15 13:30:00,50.78,50.89,50.72,50.81,38000.0,31.1831,31.2507,31.1463,31.2015,38000.0
2008-04-15 13:40:00,50.81,51.04,50.81,51.03,39500.0,31.2015,31.3428,31.2015,31.3366,39500.0
2008-04-15 13:50:00,51.03,51.16,50.98,51.15,61800.0,31.3366,31.4165,31.3059,31.4103,61800.0
2008-04-15 14:00:00,51.15,51.2,51.09,51.16,131000.0,31.4103,31.441,31.3735,31.4165,131000.0
2008-04-15 14:10:00,51.16,51.22,51.14,51.18,51400.0,31.4165,31.4533,31.4042,31.4287,51400.0
2008-04-15 14:20:00,51.17,51.22,51.16,51.2,63300.0,31.4226,31.4533,31.4165,31.441,63300.0
2008-04-15 14:30:00,51.2,51.26,51.19,51.21,47800.0,31.441,31.4779,31.4349,31.4472,47800.0
2008-04-15 14:40:00,51.21,51.26,51.19,51.24,109500.0,31.4472,31.4779,31.4349,31.4656,109500.0
2008-04-15 14:50:00,51.24,51.28,51.2,51.28,206500.0,31.4656,31.4902,31.441,31.4902,206500.0
2008-04-15 15:00:00,51.27,51.27,51.16,51.17,96000.0,31.484,31.484,31.4165,31.4226,96000.0
2008-04-15 15:10:00,51.17,51.3,51.14,51.28,107500.0,31.4226,31.5024,31.4042,31.4902,107500.0
2008-04-15 15:20:00,51.28,51.39,51.26,51.34,103100.0,31.4902,31.5577,31.4779,31.527,103100.0
2008-04-15 15:30:00,51.34,51.47,51.33,51.33,126100.0,31.527,31.6068,31.5209,31.5209,126100.0
2008-04-15 15:40:00,51.33,51.36,51.23,51.32,175700.0,31.5209,31.5393,31.4595,31.5147,175700.0
2008-04-15 15:50:00,51.31,51.39,51.26,51.38,343300.0,31.5086,31.5577,31.4779,31.5516,343300.0
2008-04-16 09:30:00,51.87,52.08,51.57,52.07,138600.0,31.8525,31.9814,31.6682,31.9753,138600.0
2008-04-16 09:40:00,52.09,52.9,52.09,52.88,250800.0,31.9876,32.485,31.9876,32.4727,250800.0
2008-04-16 09:50:00,52.87,52.87,52.64,52.72,109700.0,32.4665,32.4665,32.3253,32.3744,109700.0
2008-04-16 10:00:00,52.72,52.75,52.05,52.67,189900.0,32.3744,32.3929,31.963,32.3437,189900.0
2008-04-16 10:10:00,52.67,52.82,52.62,52.8,94100.0,32.3437,32.4358,32.313,32.4236,94100.0
2008-04-16 10:20:00,52.81,53.07,52.81,52.99,104600.0,32.4297,32.5894,32.4297,32.5402,104600.0
2008-04-16 10:30:00,53.02,53.14,52.98,53.01,94900.0,32.5587,32.6324,32.5341,32.5525,94900.0
2008-04-16 10:40:00,53.01,53.14,52.96,53.12,96000.0,32.5525,32.6324,32.5218,32.6201,96000.0
2008-04-16 10:50:00,53.12,53.27,53.08,53.24,79900.0,32.6201,32.7122,32.5955,32.6938,79900.0
2008-04-16 11:00:00,53.25,53.3,53.14,53.19,152600.0,32.6999,32.7306,32.6324,32.6631,152600.0
2008-04-16 11:10:00,53.19,53.22,53.06,53.13,64000.0,32.6631,32.6815,32.5832,32.6262,64000.0
2008-04-16 11:20:00,53.13,53.35,53.11,53.32,171700.0,32.6262,32.7613,32.6139,32.7429,171700.0
2008-04-16 11:30:00,53.31,53.34,53.23,53.24,69000.0,32.7367,32.7552,32.6876,32.6938,69000.0
2008-04-16 11:40:00,53.24,53.29,53.13,53.15,63200.0,32.6938,32.7245,32.6262,32.6385,63200.0
2008-04-16 11:50:00,53.16,53.17,53.01,53.02,55800.0,32.6446,32.6508,32.5525,32.5587,55800.0
2008-04-16 12:00:00,53.03,53.14,53.02,53.13,38000.0,32.5648,32.6324,32.5587,32.6262,38000.0
2008-04-16 12:10:00,53.14,53.33,53.11,53.29,53700.0,32.6324,32.749,32.6139,32.7245,53700.0
2008-04-16 12:20:00,53.29,53.44,53.27,53.39,80900.0,32.7245,32.8166,32.7122,32.7859,80900.0
2008-04-16 12:30:00,53.4,53.45,53.31,53.33,47500.0,32.792,32.8227,32.7367,32.749,47500.0
2008-04-16 12:40:00,53.32,53.44,53.32,53.4,70500.0,32.7429,32.8166,32.7429,32.792,70500.0
2008-04-16 12:50:00,53.4,53.47,53.35,53.43,117200.0,32.792,32.835,32.7613,32.8104,117200.0
2008-04-16 13:00:00,53.44,53.5,53.24,53.31,77100.0,32.8166,32.8534,32.6938,32.7367,77100.0
2008-04-16 13:10:00,53.3,53.44,53.28,53.42,126300.0,32.7306,32.8166,32.7183,32.8043,126300.0
2008-04-16 13:20:00,53.43,53.45,53.35,53.37,57700.0,32.8104,32.8227,32.7613,32.7736,57700.0
2008-04-16 13:30:00,53.38,53.4,53.29,53.29,52200.0,32.7797,32.792,32.7245,32.7245,52200.0
2008-04-16 13:40:00,53.31,53.45,53.3,53.42,50000.0,32.7367,32.8227,32.7306,32.8043,50000.0
2008-04-16 13:50:00,53.42,53.42,53.23,53.3,92400.0,32.8043,32.8043,32.6876,32.7306,92400.0
2008-04-16 14:00:00,53.3,53.3,53.12,53.14,77000.0,32.7306,32.7306,32.6201,32.6324,77000.0
2008-04-16 14:10:00,53.14,53.23,53.11,53.21,49500.0,32.6324,32.6876,32.6139,32.6753,49500.0
2008-04-16 14:20:00,53.22,53.31,53.18,53.31,34200.0,32.6815,32.7367,32.6569,32.7367,34200.0
2008-04-16 14:30:00,53.31,53.38,53.24,53.24,95900.0,32.7367,32.7797,32.6938,32.6938,95900.0
2008-04-16 14:40:00,53.25,53.3,53.24,53.29,50300.0,32.6999,32.7306,32.6938,32.7245,50300.0
2008-04-16 14:50:00,53.29,53.29,53.18,53.2,135100.0,32.7245,32.7245,32.6569,32.6692,135100.0
2008-04-16 15:00:00,53.21,53.26,53.19,53.23,93700.0,32.6753,32.706,32.6631,32.6876,93700.0
2008-04-16 15:10:00,53.24,53.25,53.21,53.23,141600.0,32.6938,32.6999,32.6753,32.6876,141600.0
2008-04-16 15:20:00,53.23,53.23,53.17,53.2,97100.0,32.6876,32.6876,32.6508,32.6692,97100.0
2008-04-16 15:30:00,53.2,53.25,53.19,53.22,196900.0,32.6692,32.6999,32.6631,32.6815,196900.0
2008-04-16 15:40:00,53.23,53.25,53.19,53.25,202400.0,32.6876,32.6999,32.6631,32.6999,202400.0
2008-04-16 15:50:00,53.25,53.26,53.18,53.2,285600.0,32.6999,32.706,32.6569,32.6692,285600.0
2008-04-17 09:30:00,52.98,53.12,52.73,53.01,85100.0,32.5341,32.6201,32.3806,32.5525,85100.0
2008-04-17 09:40:00,53.01,53.24,53.0,53.18,68400.0,32.5525,32.6938,32.5464,32.6569,68400.0
2008-04-17 09:50:00,53.18,53.25,53.07,53.23,140700.0,32.6569,32.6999,32.5894,32.6876,140700.0
2008-04-17 10:00:00,53.22,53.22,52.82,52.85,100100.0,32.6815,32.6815,32.4358,32.4543,100100.0
2008-04-17 10:10:00,52.86,52.97,52.68,52.97,160600.0,32.4604,32.528,32.3499,32.528,160600.0
2008-04-17 10:20:00,52.97,53.04,52.92,52.96,47900.0,32.528,32.5709,32.4973,32.5218,47900.0
2008-04-17 10:30:00,52.96,53.01,52.9,53.0,65800.0,32.5218,32.5525,32.485,32.5464,65800.0
2008-04-17 10:40:00,53.0,53.0,52.77,52.82,60100.0,32.5464,32.5464,32.4051,32.4358,60100.0
2008-04-17 10:50:00,52.82,52.85,52.69,52.72,46400.0,32.4358,32.4543,32.356,32.3744,46400.0
2008-04-17 11:00:00,52.71,52.73,52.61,52.65,45400.0,32.3683,32.3806,32.3069,32.3315,45400.0
2008-04-17 11:10:00,52.65,52.75,52.61,52.68,65800.0,32.3315,32.3929,32.3069,32.3499,65800.0
2008-04-17 11:20:00,52.68,52.69,52.48,52.51,67200.0,32.3499,32.356,32.2271,32.2455,67200.0
2008-04-17 11:30:00,52.51,52.56,52.48,52.51,46300.0,32.2455,32.2762,32.2271,32.2455,46300.0
2008-04-17 11:40:00,52.51,52.51,52.42,52.5,30300.0,32.2455,32.2455,32.1902,32.2393,30300.0
2008-04-17 11:50:00,52.51,52.58,52.45,52.57,32100.0,32.2455,32.2885,32.2086,32.2823,32100.0
2008-04-17 12:00:00,52.57,52.69,52.53,52.68,21900.0,32.2823,32.356,32.2578,32.3499,21900.0
2008-04-17 12:10:00,52.69,52.76,52.67,52.76,25800.0,32.356,32.399,32.3437,32.399,25800.0
2008-04-17 12:20:00,52.76,52.76,52.63,52.64,14800.0,32.399,32.399,32.3192,32.3253,14800.0
2008-04-17 12:30:00,52.65,52.68,52.51,52.62,39900.0,32.3315,32.3499,32.2455,32.313,39900.0
2008-04-17 12:40:00,52.63,52.63,52.47,52.53,50000.0,32.3192,32.3192,32.2209,32.2578,50000.0
2008-04-17 12:50:00,52.52,52.6,52.51,52.52,30100.0,32.2516,32.3007,32.2455,32.2516,30100.0
2008-04-17 13:00:00,52.53,52.65,52.53,52.64,33200.0,32.2578,32.3315,32.2578,32.3253,33200.0
2008-04-17 13:10:00,52.65,52.65,52.53,52.54,37500.0,32.3315,32.3315,32.2578,32.2639,37500.0
2008-04-17 13:20:00,52.55,52.6,52.51,52.57,50800.0,32.27,32.3007,32.2455,32.2823,50800.0
2008-04-17 13:30:00,52.56,52.6,52.5,52.58,73200.0,32.2762,32.3007,32.2393,32.2885,73200.0
2008-04-17 13:40:00,52.58,52.61,52.48,52.51,44000.0,32.2885,32.3069,32.2271,32.2455,44000.0
2008-04-17 13:50:00,52.51,52.56,52.45,52.46,39800.0,32.2455,32.2762,32.2086,32.2148,39800.0
2008-04-17 14:00:00,52.45,52.48,52.41,52.42,66700.0,32.2086,32.2271,32.1841,32.1902,66700.0
2008-04-17 14:10:00,52.42,52.44,52.32,52.42,56000.0,32.1902,32.2025,32.1288,32.1902,56000.0
2008-04-17 14:20:00,52.41,52.43,52.36,52.37,35700.0,32.1841,32.1964,32.1534,32.1595,35700.0
2008-04-17 14:30:00,52.38,52.5,52.37,52.49,58200.0,32.1656,32.2393,32.1595,32.2332,58200.0
2008-04-17 14:40:00,52.5,52.5,52.46,52.46,59000.0,32.2393,32.2393,32.2148,32.2148,59000.0
2008-04-17 14:50:00,52.46,52.48,52.37,52.41,42100.0,32.2148,32.2271,32.1595,32.1841,42100.0
2008-04-17 15:00:00,52.42,52.51,52.39,52.49,119300.0,32.1902,32.2455,32.1718,32.2332,119300.0
2008-04-17 15:10:00,52.49,52.51,52.46,52.5,109200.0,32.2332,32.2455,32.2148,32.2393,109200.0
2008-04-17 15:20:00,52.5,52.5,52.43,52.44,95500.0,32.2393,32.2393,32.1964,32.2025,95500.0
2008-04-17 15:30:00,52.44,52.51,52.41,52.5,168400.0,32.2025,32.2455,32.1841,32.2393,168400.0
2008-04-17 15:40:00,52.5,52.5,52.43,52.5,152600.0,32.2393,32.2393,32.1964,32.2393,152600.0
2008-04-17 15:50:00,52.5,52.5,52.4,52.4,202600.0,32.2393,32.2393,32.1779,32.1779,202600.0
2008-04-18 09:30:00,52.99,53.14,52.45,52.48,616400.0,32.5402,32.6324,32.2086,32.2271,616400.0
2008-04-18 09:40:00,52.5,52.52,52.42,52.51,172500.0,32.2393,32.2516,32.1902,32.2455,172500.0
2008-04-18 09:50:00,52.51,52.57,52.49,52.55,154000.0,32.2455,32.2823,32.2332,32.27,154000.0
2008-04-18 10:00:00,52.54,52.56,52.44,52.44,139100.0,32.2639,32.2762,32.2025,32.2025,139100.0
2008-04-18 10:10:00,52.44,52.51,52.4,52.45,102500.0,32.2025,32.2455,32.1779,32.2086,102500.0
2008-04-18 10:20:00,52.46,52.49,52.39,52.41,98800.0,32.2148,32.2332,32.1718,32.1841,98800.0
2008-04-18 10:30:00,52.42,52.51,52.41,52.47,116200.0,32.1902,32.2455,32.1841,32.2209,116200.0
2008-04-18 10:40:00,52.47,52.57,52.41,52.53,120700.0,32.2209,32.2823,32.1841,32.2578,120700.0
2008-04-18 10:50:00,52.53,52.58,52.5,52.57,117800.0,32.2578,32.2885,32.2393,32.2823,117800.0
2008-04-18 11:00:00,52.58,52.63,52.5,52.6,108000.0,32.2885,32.3192,32.2393,32.3007,108000.0
2008-04-18 11:10:00,52.58,52.59,52.5,52.56,122400.0,32.2885,32.2946,32.2393,32.2762,122400.0
2008-04-18 11:20:00,52.56,52.6,52.53,52.6,130900.0,32.2762,32.3007,32.2578,32.3007,130900.0
2008-04-18 11:30:00,52.6,52.61,52.56,52.58,92900.0,32.3007,32.3069,32.2762,32.2885,92900.0
2008-04-18 11:40:00,52.58,52.62,52.56,52.61,116800.0,32.2885,32.313,32.2762,32.3069,116800.0
2008-04-18 11:50:00,52.6,52.68,52.59,52.66,131600.0,32.3007,32.3499,32.2946,32.3376,131600.0
2008-04-18 12:00:00,52.65,52.66,52.65,52.65,80300.0,32.3315,32.3376,32.3315,32.3315,80300.0
2008-04-18 12:10:00,52.65,52.72,52.65,52.7,178600.0,32.3315,32.3744,32.3315,32.3622,178600.0
2008-04-18 12:20:00,52.7,52.77,52.68,52.76,101100.0,32.3622,32.4051,32.3499,32.399,101100.0
2008-04-18 12:30:00,52.76,52.79,52.75,52.78,80000.0,32.399,32.4174,32.3929,32.4113,80000.0
2008-04-18 12:40:00,52.78,52.86,52.78,52.84,99900.0,32.4113,32.4604,32.4113,32.4481,99900.0
2008-04-18 12:50:00,52.84,52.9,52.84,52.87,84500.0,32.4481,32.485,32.4481,32.4665,84500.0
2008-04-18 13:00:00,52.89,52.99,52.88,52.98,123900.0,32.4788,32.5402,32.4727,32.5341,123900.0
2008-04-18 13:10:00,52.98,53.0,52.92,52.94,52800.0,32.5341,32.5464,32.4973,32.5095,52800.0
2008-04-18 13:20:00,52.94,53.06,52.94,53.04,80300.0,32.5095,32.5832,32.5095,32.5709,80300.0
2008-04-18 13:30:00,53.04,53.11,53.01,53.01,66300.0,32.5709,32.6139,32.5525,32.5525,66300.0
2008-04-18 13:40:00,53.02,53.02,52.98,53.0,63500.0,32.5587,32.5587,32.5341,32.5464,63500.0
2008-04-18 13:50:00,53.0,53.07,53.0,53.05,58200.0,32.5464,32.5894,32.5464,32.5771,58200.0
2008-04-18 14:00:00,53.05,53.1,52.97,52.97,73500.0,32.5771,32.6078,32.528,32.528,73500.0
2008-04-18 14:10:00,52.97,53.03,52.95,53.02,94200.0,32.528,32.5648,32.5157,32.5587,94200.0
2008-04-18 14:20:00,53.03,53.05,52.91,52.93,96300.0,32.5648,32.5771,32.4911,32.5034,96300.0
2008-04-18 14:30:00,52.93,53.02,52.91,53.02,69100.0,32.5034,32.5587,32.4911,32.5587,69100.0
2008-04-18 14:40:00,53.03,53.1,53.02,53.08,88100.0,32.5648,32.6078,32.5587,32.5955,88100.0
2008-04-18 14:50:00,53.08,53.13,53.05,53.06,84400.0,32.5955,32.6262,32.5771,32.5832,84400.0
2008-04-18 15:00:00,53.08,53.08,52.99,53.03,79700.0,32.5955,32.5955,32.5402,32.5648,79700.0
2008-04-18 15:10:00,53.04,53.11,53.0,53.0,107400.0,32.5709,32.6139,32.5464,32.5464,107400.0
2008-04-18 15:20:00,53.0,53.02,52.91,53.0,87500.0,32.5464,32.5587,32.4911,32.5464,87500.0
2008-04-18 15:30:00,53.0,53.1,52.96,53.1,132900.0,32.5464,32.6078,32.5218,32.6078,132900.0
2008-04-18 15:40:00,53.08,53.13,52.95,53.1,145500.0,32.5955,32.6262,32.5157,32.6078,145500.0
2008-04-18 15:50:00,53.1,53.26,53.1,53.21,300800.0,32.6078,32.706,32.6078,32.6753,300800.0
2008-04-21 09:30:00,53.3,53.3,52.55,52.94,53000.0,32.7306,32.7306,32.27,32.5095,53000.0
2008-04-21 09:40:00,52.94,53.0,52.78,52.99,40800.0,32.5095,32.5464,32.4113,32.5402,40800.0
2008-04-21 09:50:00,52.99,53.17,52.93,52.93,73700.0,32.5402,32.6508,32.5034,32.5034,73700.0
2008-04-21 10:00:00,52.89,53.0,52.8,52.94,53000.0,32.4788,32.5464,32.4236,32.5095,53000.0
2008-04-21 10:10:00,52.96,52.98,52.67,52.78,63000.0,32.5218,32.5341,32.3437,32.4113,63000.0
2008-04-21 10:20:00,52.79,52.82,52.56,52.62,60500.0,32.4174,32.4358,32.2762,32.313,60500.0
2008-04-21 10:30:00,52.63,52.72,52.53,52.6,60000.0,32.3192,32.3744,32.2578,32.3007,60000.0
2008-04-21 10:40:00,52.6,52.66,52.56,52.58,51500.0,32.3007,32.3376,32.2762,32.2885,51500.0
2008-04-21 10:50:00,52.59,52.71,52.5,52.52,67200.0,32.2946,32.3683,32.2393,32.2516,67200.0
2008-04-21 11:00:00,52.53,52.64,52.47,52.56,51500.0,32.2578,32.3253,32.2209,32.2762,51500.0
2008-04-21 11:10:00,52.56,52.59,52.51,52.55,59500.0,32.2762,32.2946,32.2455,32.27,59500.0
2008-04-21 11:20:00,52.56,52.68,52.48,52.51,54800.0,32.2762,32.3499,32.2271,32.2455,54800.0
2008-04-21 11:30:00,52.51,52.71,52.49,52.66,60700.0,32.2455,32.3683,32.2332,32.3376,60700.0
2008-04-21 11:40:00,52.67,52.73,52.65,52.7,23200.0,32.3437,32.3806,32.3315,32.3622,23200.0
2008-04-21 11:50:00,52.71,52.79,52.69,52.74,48500.0,32.3683,32.4174,32.356,32.3867,48500.0
2008-04-21 12:00:00,52.74,52.81,52.71,52.75,38100.0,32.3867,32.4297,32.3683,32.3929,38100.0
2008-04-21 12:10:00,52.74,52.81,52.69,52.79,35200.0,32.3867,32.4297,32.356,32.4174,35200.0
2008-04-21 12:20:00,52.78,52.82,52.76,52.81,89000.0,32.4113,32.4358,32.399,32.4297,89000.0
2008-04-21 12:30:00,52.81,52.82,52.74,52.76,52600.0,32.4297,32.4358,32.3867,32.399,52600.0
2008-04-21 12:40:00,52.76,52.84,52.74,52.75,101400.0,32.399,32.4481,32.3867,32.3929,101400.0
2008-04-21 12:50:00,52.74,52.82,52.7,52.8,30400.0,32.3867,32.4358,32.3622,32.4236,30400.0
2008-04-21 13:00:00,52.81,52.88,52.81,52.86,32200.0,32.4297,32.4727,32.4297,32.4604,32200.0
2008-04-21 13:10:00,52.88,52.89,52.8,52.85,38400.0,32.4727,32.4788,32.4236,32.4543,38400.0
2008-04-21 13:20:00,52.86,52.88,52.82,52.82,24100.0,32.4604,32.4727,32.4358,32.4358,24100.0
2008-04-21 13:30:00,52.82,52.86,52.74,52.84,56400.0,32.4358,32.4604,32.3867,32.4481,56400.0
2008-04-21 13:40:00,52.84,52.84,52.7,52.72,36100.0,32.4481,32.4481,32.3622,32.3744,36100.0
2008-04-21 13:50:00,52.73,52.78,52.7,52.77,36000.0,32.3806,32.4113,32.3622,32.4051,36000.0
2008-04-21 14:00:00,52.76,52.76,52.67,52.67,48700.0,32.399,32.399,32.3437,32.3437,48700.0
2008-04-21 14:10:00,52.67,52.79,52.63,52.79,49700.0,32.3437,32.4174,32.3192,32.4174,49700.0
2008-04-21 14:20:00,52.78,52.79,52.63,52.65,64900.0,32.4113,32.4174,32.3192,32.3315,64900.0
2008-04-21 14:30:00,52.65,52.81,52.63,52.78,130400.0,32.3315,32.4297,32.3192,32.4113,130400.0
2008-04-21 14:40:00,52.78,52.88,52.71,52.84,77700.0,32.4113,32.4727,32.3683,32.4481,77700.0
2008-04-21 14:50:00,52.83,52.89,52.79,52.81,81900.0,32.442,32.4788,32.4174,32.4297,81900.0
2008-04-21 15:00:00,52.81,52.91,52.8,52.88,71400.0,32.4297,32.4911,32.4236,32.4727,71400.0
2008-04-21 15:10:00,52.89,52.95,52.85,52.91,74900.0,32.4788,32.5157,32.4543,32.4911,74900.0
2008-04-21 15:20:00,52.92,52.96,52.85,52.91,99500.0,32.4973,32.5218,32.4543,32.4911,99500.0
2008-04-21 15:30:00,52.91,52.94,52.83,52.92,124700.0,32.4911,32.5095,32.442,32.4973,124700.0
2008-04-21 15:40:00,52.91,53.03,52.91,53.0,100600.0,32.4911,32.5648,32.4911,32.5464,100600.0
2008-04-21 15:50:00,53.01,53.01,52.82,52.84,203400.0,32.5525,32.5525,32.4358,32.4481,203400.0
2008-04-22 09:30:00,52.54,52.99,52.54,52.97,61900.0,32.2639,32.5402,32.2639,32.528,61900.0
2008-04-22 09:40:00,52.97,52.99,52.72,52.74,58400.0,32.528,32.5402,32.3744,32.3867,58400.0
2008-04-22 09:50:00,52.76,52.76,52.63,52.66,50300.0,32.399,32.399,32.3192,32.3376,50300.0
2008-04-22 10:00:00,52.67,52.91,52.64,52.84,89900.0,32.3437,32.4911,32.3253,32.4481,89900.0
2008-04-22 10:10:00,52.84,53.0,52.78,52.93,80400.0,32.4481,32.5464,32.4113,32.5034,80400.0
2008-04-22 10:20:00,52.93,52.94,52.7,52.73,95200.0,32.5034,32.5095,32.3622,32.3806,95200.0
2008-04-22 10:30:00,52.72,52.96,52.7,52.85,87400.0,32.3744,32.5218,32.3622,32.4543,87400.0
2008-04-22 10:40:00,52.87,52.99,52.86,52.97,40300.0,32.4665,32.5402,32.4604,32.528,40300.0
2008-04-22 10:50:00,52.98,53.0,52.9,52.99,35400.0,32.5341,32.5464,32.485,32.5402,35400.0
2008-04-22 11:00:00,53.0,53.09,52.95,52.97,51900.0,32.5464,32.6016,32.5157,32.528,51900.0
2008-04-22 11:10:00,52.97,53.21,52.97,53.18,74300.0,32.528,32.6753,32.528,32.6569,74300.0
2008-04-22 11:20:00,53.18,53.19,52.98,52.99,99600.0,32.6569,32.6631,32.5341,32.5402,99600.0
2008-04-22 11:30:00,53.0,53.09,52.95,53.03,53300.0,32.5464,32.6016,32.5157,32.5648,53300.0
2008-04-22 11:40:00,53.03,53.12,52.85,52.87,72900.0,32.5648,32.6201,32.4543,32.4665,72900.0
2008-04-22 11:50:00,52.87,52.92,52.72,52.83,64100.0,32.4665,32.4973,32.3744,32.442,64100.0
2008-04-22 12:00:00,52.81,52.88,52.76,52.85,38300.0,32.4297,32.4727,32.399,32.4543,38300.0
2008-04-22 12:10:00,52.85,52.97,52.81,52.9,47600.0,32.4543,32.528,32.4297,32.485,47600.0
2008-04-22 12:20:00,52.9,52.91,52.72,52.75,35200.0,32.485,32.4911,32.3744,32.3929,35200.0
2008-04-22 12:30:00,52.75,52.78,52.61,52.67,47000.0,32.3929,32.4113,32.3069,32.3437,47000.0
2008-04-22 12:40:00,52.68,52.7,52.53,52.61,67900.0,32.3499,32.3622,32.2578,32.3069,67900.0
2008-04-22 12:50:00,52.62,52.62,52.44,52.48,45900.0,32.313,32.313,32.2025,32.2271,45900.0
2008-04-22 13:00:00,52.49,52.57,52.45,52.56,43200.0,32.2332,32.2823,32.2086,32.2762,43200.0
2008-04-22 13:10:00,52.55,52.61,52.53,52.61,43500.0,32.27,32.3069,32.2578,32.3069,43500.0
2008-04-22 13:20:00,52.61,52.73,52.58,52.7,77800.0,32.3069,32.3806,32.2885,32.3622,77800.0
2008-04-22 13:30:00,52.7,52.72,52.53,52.61,64600.0,32.3622,32.3744,32.2578,32.3069,64600.0
2008-04-22 13:40:00,52.61,52.65,52.6,52.62,20100.0,32.3069,32.3315,32.3007,32.313,20100.0
2008-04-22 13:50:00,52.62,52.73,52.62,52.66,86500.0,32.313,32.3806,32.313,32.3376,86500.0
2008-04-22 14:00:00,52.66,52.66,52.48,52.54,139900.0,32.3376,32.3376,32.2271,32.2639,139900.0
2008-04-22 14:10:00,52.56,52.61,52.42,52.46,59200.0,32.2762,32.3069,32.1902,32.2148,59200.0
2008-04-22 14:20:00,52.44,52.61,52.43,52.44,67500.0,32.2025,32.3069,32.1964,32.2025,67500.0
2008-04-22 14:30:00,52.44,52.56,52.39,52.4,70900.0,32.2025,32.2762,32.1718,32.1779,70900.0
2008-04-22 14:40:00,52.4,52.5,52.38,52.43,141000.0,32.1779,32.2393,32.1656,32.1964,141000.0
2008-04-22 14:50:00,52.43,52.56,52.4,52.56,197200.0,32.1964,32.2762,32.1779,32.2762,197200.0
2008-04-22 15:00:00,52.56,52.72,52.46,52.69,152500.0,32.2762,32.3744,32.2148,32.356,152500.0
2008-04-22 15:10:00,52.7,52.76,52.62,52.72,58900.0,32.3622,32.399,32.313,32.3744,58900.0
2008-04-22 15:20:00,52.71,52.75,52.61,52.72,88600.0,32.3683,32.3929,32.3069,32.3744,88600.0
2008-04-22 15:30:00,52.7,52.75,52.7,52.73,105400.0,32.3622,32.3929,32.3622,32.3806,105400.0
2008-04-22 15:40:00,52.73,52.86,52.69,52.85,108500.0,32.3806,32.4604,32.356,32.4543,108500.0
2008-04-22 15:50:00,52.85,52.88,52.81,52.88,155200.0,32.4543,32.4727,32.4297,32.4727,155200.0
2008-04-23 09:30:00,53.15,53.29,52.99,53.18,135900.0,32.6385,32.7245,32.5402,32.6569,135900.0
2008-04-23 09:40:00,53.16,53.26,53.07,53.21,118500.0,32.6446,32.706,32.5894,32.6753,118500.0
2008-04-23 09:50:00,53.21,53.25,53.19,53.23,89400.0,32.6753,32.6999,32.6631,32.6876,89400.0
2008-04-23 10:00:00,53.23,53.24,53.06,53.24,159100.0,32.6876,32.6938,32.5832,32.6938,159100.0
2008-04-23 10:10:00,53.23,53.51,53.16,53.5,80800.0,32.6876,32.8596,32.6446,32.8534,80800.0
2008-04-23 10:20:00,53.49,53.65,53.46,53.63,57600.0,32.8473,32.9455,32.8289,32.9333,57600.0
2008-04-23 10:30:00,53.63,53.86,53.56,53.8,75400.0,32.9333,33.0745,32.8903,33.0376,75400.0
2008-04-23 10:40:00,53.79,53.96,53.78,53.82,82200.0,33.0315,33.1359,33.0254,33.0499,82200.0
2008-04-23 10:50:00,53.82,53.99,53.78,53.83,66400.0,33.0499,33.1543,33.0254,33.0561,66400.0
2008-04-23 11:00:00,53.82,53.88,53.73,53.78,55500.0,33.0499,33.0868,32.9947,33.0254,55500.0
2008-04-23 11:10:00,53.78,53.82,53.63,53.64,54900.0,33.0254,33.0499,32.9333,32.9394,54900.0
2008-04-23 11:20:00,53.63,53.7,53.63,53.66,45600.0,32.9333,32.9762,32.9333,32.9517,45600.0
2008-04-23 11:30:00,53.66,53.71,53.58,53.59,41300.0,32.9517,32.9824,32.9025,32.9087,41300.0
2008-04-23 11:40:00,53.62,53.87,53.62,53.74,40700.0,32.9271,33.0806,32.9271,33.0008,40700.0
2008-04-23 11:50:00,53.74,53.78,53.52,53.59,61200.0,33.0008,33.0254,32.8657,32.9087,61200.0
2008-04-23 12:00:00,53.58,53.61,53.53,53.55,34800.0,32.9025,32.921,32.8718,32.8841,34800.0
2008-04-23 12:10:00,53.54,53.62,53.46,53.47,53400.0,32.878,32.9271,32.8289,32.835,53400.0
2008-04-23 12:20:00,53.48,53.48,53.26,53.33,67900.0,32.8411,32.8411,32.706,32.749,67900.0
2008-04-23 12:30:00,53.33,53.35,52.92,53.12,110500.0,32.749,32.7613,32.4973,32.6201,110500.0
2008-04-23 12:40:00,53.11,53.16,53.02,53.1,39000.0,32.6139,32.6446,32.5587,32.6078,39000.0
2008-04-23 12:50:00,53.1,53.21,53.1,53.17,32600.0,32.6078,32.6753,32.6078,32.6508,32600.0
2008-04-23 13:00:00,53.17,53.23,53.1,53.16,51100.0,32.6508,32.6876,32.6078,32.6446,51100.0
2008-04-23 13:10:00,53.17,53.21,53.08,53.1,55500.0,32.6508,32.6753,32.5955,32.6078,55500.0
2008-04-23 13:20:00,53.11,53.29,53.11,53.28,48100.0,32.6139,32.7245,32.6139,32.7183,48100.0
2008-04-23 13:30:00,53.29,53.35,53.26,53.29,34400.0,32.7245,32.7613,32.706,32.7245,34400.0
2008-04-23 13:40:00,53.3,53.39,53.16,53.39,32800.0,32.7306,32.7859,32.6446,32.7859,32800.0
2008-04-23 13:50:00,53.37,53.42,53.34,53.39,45100.0,32.7736,32.8043,32.7552,32.7859,45100.0
2008-04-23 14:00:00,53.39,53.44,53.25,53.28,36100.0,32.7859,32.8166,32.6999,32.7183,36100.0
2008-04-23 14:10:00,53.29,53.47,53.28,53.44,44500.0,32.7245,32.835,32.7183,32.8166,44500.0
2008-04-23 14:20:00,53.42,53.44,53.3,53.3,29100.0,32.8043,32.8166,32.7306,32.7306,29100.0
2008-04-23 14:30:00,53.3,53.42,53.24,53.26,64000.0,32.7306,32.8043,32.6938,32.706,64000.0
2008-04-23 14:40:00,53.25,53.34,53.18,53.27,77600.0,32.6999,32.7552,32.6569,32.7122,77600.0
2008-04-23 14:50:00,53.27,53.31,53.17,53.21,39500.0,32.7122,32.7367,32.6508,32.6753,39500.0
2008-04-23 15:00:00,53.2,53.38,53.2,53.36,44300.0,32.6692,32.7797,32.6692,32.7674,44300.0
2008-04-23 15:10:00,53.37,53.49,53.36,53.43,61300.0,32.7736,32.8473,32.7674,32.8104,61300.0
2008-04-23 15:20:00,53.44,53.46,53.21,53.25,83500.0,32.8166,32.8289,32.6753,32.6999,83500.0
2008-04-23 15:30:00,53.26,53.3,53.09,53.3,109700.0,32.706,32.7306,32.6016,32.7306,109700.0
2008-04-23 15:40:00,53.3,53.36,53.25,53.3,109800.0,32.7306,32.7674,32.6999,32.7306,109800.0
2008-04-23 15:50:00,53.3,53.32,53.25,53.26,193800.0,32.7306,32.7429,32.6999,32.706,193800.0
2008-04-24 09:30:00,53.44,53.89,53.31,53.49,96400.0,32.8166,33.0929,32.7367,32.8473,96400.0
2008-04-24 09:40:00,53.48,53.52,53.33,53.33,54300.0,32.8411,32.8657,32.749,32.749,54300.0
2008-04-24 09:50:00,53.32,53.5,53.3,53.5,35100.0,32.7429,32.8534,32.7306,32.8534,35100.0
2008-04-24 10:00:00,53.49,53.49,53.0,53.01,123700.0,32.8473,32.8473,32.5464,32.5525,123700.0
2008-04-24 10:10:00,52.98,53.12,52.93,53.02,48600.0,32.5341,32.6201,32.5034,32.5587,48600.0
2008-04-24 10:20:00,53.02,53.02,52.77,52.81,71000.0,32.5587,32.5587,32.4051,32.4297,71000.0
2008-04-24 10:30:00,52.83,52.83,52.67,52.74,47200.0,32.442,32.442,32.3437,32.3867,47200.0
2008-04-24 10:40:00,52.74,52.83,52.71,52.82,59400.0,32.3867,32.442,32.3683,32.4358,59400.0
2008-04-24 10:50:00,52.82,52.87,52.73,52.87,69300.0,32.4358,32.4665,32.3806,32.4665,69300.0
2008-04-24 11:00:00,52.87,53.01,52.84,53.0,43400.0,32.4665,32.5525,32.4481,32.5464,43400.0
2008-04-24 11:10:00,52.98,53.15,52.96,53.11,40700.0,32.5341,32.6385,32.5218,32.6139,40700.0
2008-04-24 11:20:00,53.12,53.29,53.01,53.29,87600.0,32.6201,32.7245,32.5525,32.7245,87600.0
2008-04-24 11:30:00,53.29,53.51,53.29,53.42,68800.0,32.7245,32.8596,32.7245,32.8043,68800.0
2008-04-24 11:40:00,53.42,53.59,53.39,53.56,60900.0,32.8043,32.9087,32.7859,32.8903,60900.0
2008-04-24 11:50:00,53.58,53.65,53.38,53.4,88200.0,32.9025,32.9455,32.7797,32.792,88200.0
2008-04-24 12:00:00,53.42,53.67,53.39,53.61,35900.0,32.8043,32.9578,32.7859,32.921,35900.0
2008-04-24 12:10:00,53.6,53.77,53.54,53.69,40300.0,32.9148,33.0192,32.878,32.9701,40300.0
2008-04-24 12:20:00,53.69,53.74,53.63,53.64,22400.0,32.9701,33.0008,32.9333,32.9394,22400.0
2008-04-24 12:30:00,53.64,53.74,53.6,53.71,39800.0,32.9394,33.0008,32.9148,32.9824,39800.0
2008-04-24 12:40:00,53.73,53.91,53.73,53.79,37400.0,32.9947,33.1052,32.9947,33.0315,37400.0
2008-04-24 12:50:00,53.77,53.79,53.56,53.65,35200.0,33.0192,33.0315,32.8903,32.9455,35200.0
2008-04-24 13:00:00,53.65,53.82,53.6,53.6,65900.0,32.9455,33.0499,32.9148,32.9148,65900.0
2008-04-24 13:10:00,53.62,53.64,53.45,53.47,43400.0,32.9271,32.9394,32.8227,32.835,43400.0
2008-04-24 13:20:00,53.48,53.52,53.39,53.39,106000.0,32.8411,32.8657,32.7859,32.7859,106000.0
2008-04-24 13:30:00,53.4,53.46,53.32,53.4,63000.0,32.792,32.8289,32.7429,32.792,63000.0
2008-04-24 13:40:00,53.4,53.65,53.4,53.6,33200.0,32.792,32.9455,32.792,32.9148,33200.0
2008-04-24 13:50:00,53.6,53.73,53.5,53.69,36900.0,32.9148,32.9947,32.8534,32.9701,36900.0
2008-04-24 14:00:00,53.7,53.88,53.67,53.83,45300.0,32.9762,33.0868,32.9578,33.0561,45300.0
2008-04-24 14:10:00,53.83,53.96,53.8,53.9,50200.0,33.0561,33.1359,33.0376,33.0991,50200.0
2008-04-24 14:20:00,53.89,53.93,53.83,53.88,59200.0,33.0929,33.1175,33.0561,33.0868,59200.0
2008-04-24 14:30:00,53.88,53.95,53.82,53.86,54500.0,33.0868,33.1298,33.0499,33.0745,54500.0
2008-04-24 14:40:00,53.86,53.95,53.79,53.79,56000.0,33.0745,33.1298,33.0315,33.0315,56000.0
2008-04-24 14:50:00,53.78,53.84,53.72,53.76,59600.0,33.0254,33.0622,32.9885,33.0131,59600.0
2008-04-24 15:00:00,53.77,53.96,53.71,53.91,80400.0,33.0192,33.1359,32.9824,33.1052,80400.0
2008-04-24 15:10:00,53.91,53.94,53.75,53.78,90500.0,33.1052,33.1236,33.0069,33.0254,90500.0
2008-04-24 15:20:00,53.78,53.84,53.66,53.82,96200.0,33.0254,33.0622,32.9517,33.0499,96200.0
2008-04-24 15:30:00,53.81,53.88,53.67,53.71,162100.0,33.0438,33.0868,32.9578,32.9824,162100.0
2008-04-24 15:40:00,53.7,53.74,53.45,53.48,167300.0,32.9762,33.0008,32.8227,32.8411,167300.0
2008-04-24 15:50:00,53.47,53.77,53.44,53.58,211800.0,32.835,33.0192,32.8166,32.9025,211800.0
2008-04-25 09:30:00,53.9,54.0,53.66,53.71,52300.0,33.0991,33.1605,32.9517,32.9824,52300.0
2008-04-25 09:40:00,53.71,53.75,53.59,53.63,37400.0,32.9824,33.0069,32.9087,32.9333,37400.0
2008-04-25 09:50:00,53.62,53.62,53.42,53.45,28700.0,32.9271,32.9271,32.8043,32.8227,28700.0
2008-04-25 10:00:00,53.44,53.44,53.29,53.41,42700.0,32.8166,32.8166,32.7245,32.7982,42700.0
2008-04-25 10:10:00,53.4,53.43,53.25,53.4,45400.0,32.792,32.8104,32.6999,32.792,45400.0
2008-04-25 10:20:00,53.4,53.54,53.38,53.5,39600.0,32.792,32.878,32.7797,32.8534,39600.0
2008-04-25 10:30:00,53.51,53.59,53.26,53.28,37200.0,32.8596,32.9087,32.706,32.7183,37200.0
2008-04-25 10:40:00,53.26,53.41,53.24,53.3,28200.0,32.706,32.7982,32.6938,32.7306,28200.0
2008-04-25 10:50:00,53.28,53.43,53.27,53.42,31000.0,32.7183,32.8104,32.7122,32.8043,31000.0
2008-04-25 11:00:00,53.42,53.5,53.3,53.35,26800.0,32.8043,32.8534,32.7306,32.7613,26800.0
2008-04-25 11:10:00,53.37,53.43,53.06,53.06,38900.0,32.7736,32.8104,32.5832,32.5832,38900.0
2008-04-25 11:20:00,53.09,53.12,52.97,53.04,70100.0,32.6016,32.6201,32.528,32.5709,70100.0
2008-04-25 11:30:00,53.06,53.13,53.02,53.02,14600.0,32.5832,32.6262,32.5587,32.5587,14600.0
2008-04-25 11:40:00,53.05,53.22,53.04,53.2,21900.0,32.5771,32.6815,32.5709,32.6692,21900.0
2008-04-25 11:50:00,53.21,53.3,53.19,53.22,22200.0,32.6753,32.7306,32.6631,32.6815,22200.0
2008-04-25 12:00:00,53.24,53.33,53.19,53.27,21300.0,32.6938,32.749,32.6631,32.7122,21300.0
2008-04-25 12:10:00,53.27,53.37,53.22,53.24,29100.0,32.7122,32.7736,32.6815,32.6938,29100.0
2008-04-25 12:20:00,53.24,53.25,53.13,53.17,24500.0,32.6938,32.6999,32.6262,32.6508,24500.0
2008-04-25 12:30:00,53.17,53.24,53.1,53.16,26700.0,32.6508,32.6938,32.6078,32.6446,26700.0
2008-04-25 12:40:00,53.18,53.35,53.15,53.3,34100.0,32.6569,32.7613,32.6385,32.7306,34100.0
2008-04-25 12:50:00,53.29,53.31,53.17,53.21,25200.0,32.7245,32.7367,32.6508,32.6753,25200.0
2008-04-25 13:00:00,53.24,53.34,53.22,53.34,16400.0,32.6938,32.7552,32.6815,32.7552,16400.0
2008-04-25 13:10:00,53.34,53.37,53.18,53.22,25300.0,32.7552,32.7736,32.6569,32.6815,25300.0
2008-04-25 13:20:00,53.21,53.28,53.19,53.23,26800.0,32.6753,32.7183,32.6631,32.6876,26800.0
2008-04-25 13:30:00,53.22,53.28,53.1,53.28,31600.0,32.6815,32.7183,32.6078,32.7183,31600.0
2008-04-25 13:40:00,53.27,53.29,53.19,53.24,19200.0,32.7122,32.7245,32.6631,32.6938,19200.0
2008-04-25 13:50:00,53.26,53.46,53.23,53.44,25500.0,32.706,32.8289,32.6876,32.8166,25500.0
2008-04-25 14:00:00,53.43,53.5,53.43,53.47,36700.0,32.8104,32.8534,32.8104,32.835,36700.0
2008-04-25 14:10:00,53.48,53.48,53.41,53.48,23300.0,32.8411,32.8411,32.7982,32.8411,23300.0
2008-04-25 14:20:00,53.49,53.5,53.36,53.46,32700.0,32.8473,32.8534,32.7674,32.8289,32700.0
2008-04-25 14:30:00,53.47,53.49,53.41,53.42,23800.0,32.835,32.8473,32.7982,32.8043,23800.0
2008-04-25 14:40:00,53.42,53.47,53.34,53.37,34400.0,32.8043,32.835,32.7552,32.7736,34400.0
2008-04-25 14:50:00,53.36,53.55,53.36,53.55,34600.0,32.7674,32.8841,32.7674,32.8841,34600.0
2008-04-25 15:00:00,53.54,53.78,53.52,53.76,49700.0,32.878,33.0254,32.8657,33.0131,49700.0
2008-04-25 15:10:00,53.77,53.86,53.74,53.86,49500.0,33.0192,33.0745,33.0008,33.0745,49500.0
2008-04-25 15:20:00,53.86,53.92,53.77,53.82,67100.0,33.0745,33.1113,33.0192,33.0499,67100.0
2008-04-25 15:30:00,53.82,53.86,53.7,53.75,53200.0,33.0499,33.0745,32.9762,33.0069,53200.0
2008-04-25 15:40:00,53.74,53.74,53.6,53.72,75200.0,33.0008,33.0008,32.9148,32.9885,75200.0
2008-04-25 15:50:00,53.71,53.83,53.63,53.79,237700.0,32.9824,33.0561,32.9333,33.0315,237700.0
2008-04-28 09:30:00,53.6,53.95,53.5,53.7,154500.0,32.9148,33.1298,32.8534,32.9762,154500.0
2008-04-28 09:40:00,53.69,53.74,53.51,53.63,53800.0,32.9701,33.0008,32.8596,32.9333,53800.0
2008-04-28 09:50:00,53.63,53.79,53.62,53.77,118000.0,32.9333,33.0315,32.9271,33.0192,118000.0
2008-04-28 10:00:00,53.76,53.76,53.28,53.43,73100.0,33.0131,33.0131,32.7183,32.8104,73100.0
2008-04-28 10:10:00,53.44,53.59,53.37,53.39,41200.0,32.8166,32.9087,32.7736,32.7859,41200.0
2008-04-28 10:20:00,53.39,53.46,53.38,53.44,83800.0,32.7859,32.8289,32.7797,32.8166,83800.0
2008-04-28 10:30:00,53.44,53.65,53.43,53.53,44300.0,32.8166,32.9455,32.8104,32.8718,44300.0
2008-04-28 10:40:00,53.53,53.55,53.47,53.48,71400.0,32.8718,32.8841,32.835,32.8411,71400.0
2008-04-28 10:50:00,53.46,53.53,53.42,53.53,28600.0,32.8289,32.8718,32.8043,32.8718,28600.0
2008-04-28 11:00:00,53.53,53.67,53.5,53.53,36500.0,32.8718,32.9578,32.8534,32.8718,36500.0
2008-04-28 11:10:00,53.55,53.55,53.4,53.41,52400.0,32.8841,32.8841,32.792,32.7982,52400.0
2008-04-28 11:20:00,53.41,53.44,53.4,53.44,39900.0,32.7982,32.8166,32.792,32.8166,39900.0
2008-04-28 11:30:00,53.44,53.48,53.42,53.45,37600.0,32.8166,32.8411,32.8043,32.8227,37600.0
2008-04-28 11:40:00,53.46,53.53,53.45,53.51,31100.0,32.8289,32.8718,32.8227,32.8596,31100.0
2008-04-28 11:50:00,53.51,53.55,53.5,53.51,27900.0,32.8596,32.8841,32.8534,32.8596,27900.0
2008-04-28 12:00:00,53.51,53.63,53.45,53.62,36800.0,32.8596,32.9333,32.8227,32.9271,36800.0
2008-04-28 12:10:00,53.62,53.68,53.6,53.63,32300.0,32.9271,32.964,32.9148,32.9333,32300.0
2008-04-28 12:20:00,53.64,53.75,53.62,53.73,42900.0,32.9394,33.0069,32.9271,32.9947,42900.0
2008-04-28 12:30:00,53.73,53.79,53.7,53.7,57000.0,32.9947,33.0315,32.9762,32.9762,57000.0
2008-04-28 12:40:00,53.71,53.71,53.59,53.62,32700.0,32.9824,32.9824,32.9087,32.9271,32700.0
2008-04-28 12:50:00,53.63,53.66,53.58,53.59,20900.0,32.9333,32.9517,32.9025,32.9087,20900.0
2008-04-28 13:00:00,53.59,53.65,53.53,53.65,26100.0,32.9087,32.9455,32.8718,32.9455,26100.0
2008-04-28 13:10:00,53.64,53.72,53.55,53.57,34000.0,32.9394,32.9885,32.8841,32.8964,34000.0
2008-04-28 13:20:00,53.57,53.65,53.55,53.63,24600.0,32.8964,32.9455,32.8841,32.9333,24600.0
2008-04-28 13:30:00,53.63,53.7,53.56,53.56,26900.0,32.9333,32.9762,32.8903,32.8903,26900.0
2008-04-28 13:40:00,53.56,53.61,53.55,53.57,42500.0,32.8903,32.921,32.8841,32.8964,42500.0
2008-04-28 13:50:00,53.56,53.72,53.56,53.63,50200.0,32.8903,32.9885,32.8903,32.9333,50200.0
2008-04-28 14:00:00,53.62,53.66,53.58,53.61,54100.0,32.9271,32.9517,32.9025,32.921,54100.0
2008-04-28 14:10:00,53.62,53.63,53.57,53.57,38000.0,32.9271,32.9333,32.8964,32.8964,38000.0
2008-04-28 14:20:00,53.57,53.63,53.48,53.5,68000.0,32.8964,32.9333,32.8411,32.8534,68000.0
2008-04-28 14:30:00,53.5,53.6,53.49,53.59,60900.0,32.8534,32.9148,32.8473,32.9087,60900.0
2008-04-28 14:40:00,53.58,53.59,53.45,53.46,67200.0,32.9025,32.9087,32.8227,32.8289,67200.0
2008-04-28 14:50:00,53.46,53.46,53.38,53.42,76000.0,32.8289,32.8289,32.7797,32.8043,76000.0
2008-04-28 15:00:00,53.43,53.44,53.34,53.36,135300.0,32.8104,32.8166,32.7552,32.7674,135300.0
2008-04-28 15:10:00,53.37,53.41,53.34,53.36,157800.0,32.7736,32.7982,32.7552,32.7674,157800.0
2008-04-28 15:20:00,53.35,53.4,53.21,53.23,166200.0,32.7613,32.792,32.6753,32.6876,166200.0
2008-04-28 15:30:00,53.22,53.25,53.16,53.2,153900.0,32.6815,32.6999,32.6446,32.6692,153900.0
2008-04-28 15:40:00,53.2,53.2,53.07,53.09,244700.0,32.6692,32.6692,32.5894,32.6016,244700.0
2008-04-28 15:50:00,53.1,53.16,53.03,53.06,315500.0,32.6078,32.6446,32.5648,32.5832,315500.0
2008-04-29 09:30:00,53.17,53.39,53.0,53.34,56900.0,32.6508,32.7859,32.5464,32.7552,56900.0
2008-04-29 09:40:00,53.31,53.56,53.25,53.43,63700.0,32.7367,32.8903,32.6999,32.8104,63700.0
2008-04-29 09:50:00,53.42,53.45,52.95,53.0,136400.0,32.8043,32.8227,32.5157,32.5464,136400.0
2008-04-29 10:00:00,53.02,53.11,52.93,52.99,114700.0,32.5587,32.6139,32.5034,32.5402,114700.0
2008-04-29 10:10:00,52.99,52.99,52.9,52.92,59700.0,32.5402,32.5402,32.485,32.4973,59700.0
2008-04-29 10:20:00,52.91,52.93,52.72,52.91,57500.0,32.4911,32.5034,32.3744,32.4911,57500.0
2008-04-29 10:30:00,52.9,52.98,52.83,52.97,43500.0,32.485,32.5341,32.442,32.528,43500.0
2008-04-29 10:40:00,52.97,53.06,52.86,52.86,45100.0,32.528,32.5832,32.4604,32.4604,45100.0
2008-04-29 10:50:00,52.87,52.95,52.75,52.92,39300.0,32.4665,32.5157,32.3929,32.4973,39300.0
2008-04-29 11:00:00,52.92,53.02,52.87,53.02,25900.0,32.4973,32.5587,32.4665,32.5587,25900.0
2008-04-29 11:10:00,53.02,53.07,52.97,53.07,29800.0,32.5587,32.5894,32.528,32.5894,29800.0
2008-04-29 11:20:00,53.07,53.2,53.07,53.15,40500.0,32.5894,32.6692,32.5894,32.6385,40500.0
2008-04-29 11:30:00,53.17,53.17,53.05,53.12,42900.0,32.6508,32.6508,32.5771,32.6201,42900.0
2008-04-29 11:40:00,53.11,53.14,53.04,53.07,17600.0,32.6139,32.6324,32.5709,32.5894,17600.0
2008-04-29 11:50:00,53.08,53.13,53.03,53.11,34000.0,32.5955,32.6262,32.5648,32.6139,34000.0
2008-04-29 12:00:00,53.11,53.23,53.11,53.2,68100.0,32.6139,32.6876,32.6139,32.6692,68100.0
2008-04-29 12:10:00,53.19,53.21,53.1,53.16,29200.0,32.6631,32.6753,32.6078,32.6446,29200.0
2008-04-29 12:20:00,53.17,53.33,53.14,53.32,35400.0,32.6508,32.749,32.6324,32.7429,35400.0
2008-04-29 12:30:00,53.32,53.33,53.24,53.31,22100.0,32.7429,32.749,32.6938,32.7367,22100.0
2008-04-29 12:40:00,53.32,53.33,53.17,53.2,33000.0,32.7429,32.749,32.6508,32.6692,33000.0
2008-04-29 12:50:00,53.18,53.27,53.14,53.17,22600.0,32.6569,32.7122,32.6324,32.6508,22600.0
2008-04-29 13:00:00,53.16,53.29,53.08,53.28,32700.0,32.6446,32.7245,32.5955,32.7183,32700.0
2008-04-29 13:10:00,53.27,53.37,53.27,53.33,34300.0,32.7122,32.7736,32.7122,32.749,34300.0
2008-04-29 13:20:00,53.35,53.38,53.23,53.37,34600.0,32.7613,32.7797,32.6876,32.7736,34600.0
2008-04-29 13:30:00,53.36,53.46,53.36,53.44,28300.0,32.7674,32.8289,32.7674,32.8166,28300.0
2008-04-29 13:40:00,53.43,53.44,53.24,53.24,36100.0,32.8104,32.8166,32.6938,32.6938,36100.0
2008-04-29 13:50:00,53.24,53.31,53.24,53.31,20500.0,32.6938,32.7367,32.6938,32.7367,20500.0
2008-04-29 14:00:00,53.3,53.31,53.23,53.28,27300.0,32.7306,32.7367,32.6876,32.7183,27300.0
2008-04-29 14:10:00,53.27,53.33,53.17,53.24,50100.0,32.7122,32.749,32.6508,32.6938,50100.0
2008-04-29 14:20:00,53.25,53.34,53.23,53.3,30000.0,32.6999,32.7552,32.6876,32.7306,30000.0
2008-04-29 14:30:00,53.3,53.33,53.23,53.24,39800.0,32.7306,32.749,32.6876,32.6938,39800.0
2008-04-29 14:40:00,53.26,53.49,53.25,53.47,41200.0,32.706,32.8473,32.6999,32.835,41200.0
2008-04-29 14:50:00,53.46,53.54,53.45,53.47,49800.0,32.8289,32.878,32.8227,32.835,49800.0
2008-04-29 15:00:00,53.48,53.48,53.37,53.41,57000.0,32.8411,32.8411,32.7736,32.7982,57000.0
2008-04-29 15:10:00,53.41,53.41,53.35,53.37,61900.0,32.7982,32.7982,32.7613,32.7736,61900.0
2008-04-29 15:20:00,53.36,53.37,53.14,53.15,105800.0,32.7674,32.7736,32.6324,32.6385,105800.0
2008-04-29 15:30:00,53.14,53.32,53.12,53.31,82900.0,32.6324,32.7429,32.6201,32.7367,82900.0
2008-04-29 15:40:00,53.32,53.32,53.17,53.22,81800.0,32.7429,32.7429,32.6508,32.6815,81800.0
2008-04-29 15:50:00,53.22,53.22,53.06,53.16,135100.0,32.6815,32.6815,32.5832,32.6446,135100.0
2008-04-30 09:30:00,53.47,53.47,52.85,53.03,103900.0,32.835,32.835,32.4543,32.5648,103900.0
2008-04-30 09:40:00,53.02,53.14,52.98,53.1,58900.0,32.5587,32.6324,32.5341,32.6078,58900.0
2008-04-30 09:50:00,53.09,53.13,52.91,52.92,41500.0,32.6016,32.6262,32.4911,32.4973,41500.0
2008-04-30 10:00:00,52.9,53.05,52.89,53.05,61900.0,32.485,32.5771,32.4788,32.5771,61900.0
2008-04-30 10:10:00,53.05,53.08,52.94,52.95,64300.0,32.5771,32.5955,32.5095,32.5157,64300.0
2008-04-30 10:20:00,52.95,52.98,52.89,52.96,81100.0,32.5157,32.5341,32.4788,32.5218,81100.0
2008-04-30 10:30:00,52.96,53.23,52.96,53.05,106000.0,32.5218,32.6876,32.5218,32.5771,106000.0
2008-04-30 10:40:00,53.03,53.15,53.03,53.1,48200.0,32.5648,32.6385,32.5648,32.6078,48200.0
2008-04-30 10:50:00,53.09,53.13,53.04,53.05,39100.0,32.6016,32.6262,32.5709,32.5771,39100.0
2008-04-30 11:00:00,53.05,53.12,53.04,53.1,47800.0,32.5771,32.6201,32.5709,32.6078,47800.0
2008-04-30 11:10:00,53.09,53.16,53.02,53.13,229300.0,32.6016,32.6446,32.5587,32.6262,229300.0
2008-04-30 11:20:00,53.13,53.16,53.11,53.14,40500.0,32.6262,32.6446,32.6139,32.6324,40500.0
2008-04-30 11:30:00,53.13,53.19,53.13,53.15,72000.0,32.6262,32.6631,32.6262,32.6385,72000.0
2008-04-30 11:40:00,53.15,53.18,53.04,53.06,63700.0,32.6385,32.6569,32.5709,32.5832,63700.0
2008-04-30 11:50:00,53.06,53.06,52.96,52.96,93500.0,32.5832,32.5832,32.5218,32.5218,93500.0
2008-04-30 12:00:00,52.96,53.0,52.93,53.0,89800.0,32.5218,32.5464,32.5034,32.5464,89800.0
2008-04-30 12:10:00,52.99,53.0,52.9,52.91,66700.0,32.5402,32.5464,32.485,32.4911,66700.0
2008-04-30 12:20:00,52.9,52.91,52.69,52.69,56300.0,32.485,32.4911,32.356,32.356,56300.0
2008-04-30 12:30:00,52.7,52.75,52.69,52.74,34500.0,32.3622,32.3929,32.356,32.3867,34500.0
2008-04-30 12:40:00,52.74,52.77,52.73,52.74,53700.0,32.3867,32.4051,32.3806,32.3867,53700.0
2008-04-30 12:50:00,52.74,52.78,52.67,52.67,60000.0,32.3867,32.4113,32.3437,32.3437,60000.0
2008-04-30 13:00:00,52.67,52.76,52.65,52.76,33300.0,32.3437,32.399,32.3315,32.399,33300.0
2008-04-30 13:10:00,52.77,52.86,52.77,52.82,49300.0,32.4051,32.4604,32.4051,32.4358,49300.0
2008-04-30 13:20:00,52.81,52.85,52.81,52.85,52700.0,32.4297,32.4543,32.4297,32.4543,52700.0
2008-04-30 13:30:00,52.85,52.88,52.79,52.83,28400.0,32.4543,32.4727,32.4174,32.442,28400.0
2008-04-30 13:40:00,52.84,52.86,52.69,52.7,55000.0,32.4481,32.4604,32.356,32.3622,55000.0
2008-04-30 13:50:00,52.7,52.7,52.57,52.65,57900.0,32.3622,32.3622,32.2823,32.3315,57900.0
2008-04-30 14:00:00,52.65,52.98,52.65,52.95,61500.0,32.3315,32.5341,32.3315,32.5157,61500.0
2008-04-30 14:10:00,52.96,53.45,52.8,53.14,191900.0,32.5218,32.8227,32.4236,32.6324,191900.0
2008-04-30 14:20:00,53.11,53.14,52.61,52.94,511900.0,32.6139,32.6324,32.3069,32.5095,511900.0
2008-04-30 14:30:00,52.94,53.14,52.83,52.92,209900.0,32.5095,32.6324,32.442,32.4973,209900.0
2008-04-30 14:40:00,52.93,53.09,52.92,52.92,97400.0,32.5034,32.6016,32.4973,32.4973,97400.0
2008-04-30 14:50:00,52.9,52.97,52.65,52.66,104300.0,32.485,32.528,32.3315,32.3376,104300.0
2008-04-30 15:00:00,52.65,52.69,52.54,52.6,126800.0,32.3315,32.356,32.2639,32.3007,126800.0
2008-04-30 15:10:00,52.61,52.67,52.24,52.44,179800.0,32.3069,32.3437,32.0797,32.2025,179800.0
2008-04-30 15:20:00,52.45,52.5,52.26,52.29,116500.0,32.2086,32.2393,32.092,32.1104,116500.0
2008-04-30 15:30:00,52.28,52.47,52.28,52.35,147700.0,32.1042,32.2209,32.1042,32.1472,147700.0
2008-04-30 15:40:00,52.36,52.36,52.16,52.27,256800.0,32.1534,32.1534,32.0305,32.0981,256800.0
2008-04-30 15:50:00,52.27,52.34,52.16,52.19,311000.0,32.0981,32.1411,32.0305,32.049,311000.0
2008-05-01 09:30:00,52.45,52.89,51.91,52.26,78600.0,32.2086,32.4788,31.877,32.092,78600.0
2008-05-01 09:40:00,52.24,52.54,52.23,52.48,56700.0,32.0797,32.2639,32.0735,32.2271,56700.0
2008-05-01 09:50:00,52.5,52.75,52.43,52.44,63000.0,32.2393,32.3929,32.1964,32.2025,63000.0
2008-05-01 10:00:00,52.45,52.83,52.4,52.56,107000.0,32.2086,32.442,32.1779,32.2762,107000.0
2008-05-01 10:10:00,52.56,52.62,52.41,52.52,60500.0,32.2762,32.313,32.1841,32.2516,60500.0
2008-05-01 10:20:00,52.49,52.6,52.45,52.57,55000.0,32.2332,32.3007,32.2086,32.2823,55000.0
2008-05-01 10:30:00,52.57,52.62,52.39,52.39,33000.0,32.2823,32.313,32.1718,32.1718,33000.0
2008-05-01 10:40:00,52.42,52.64,52.36,52.6,41100.0,32.1902,32.3253,32.1534,32.3007,41100.0
2008-05-01 10:50:00,52.61,52.8,52.6,52.64,84300.0,32.3069,32.4236,32.3007,32.3253,84300.0
2008-05-01 11:00:00,52.64,52.65,52.46,52.51,80300.0,32.3253,32.3315,32.2148,32.2455,80300.0
2008-05-01 11:10:00,52.5,52.57,52.44,52.51,38100.0,32.2393,32.2823,32.2025,32.2455,38100.0
2008-05-01 11:20:00,52.49,52.55,52.41,52.46,41300.0,32.2332,32.27,32.1841,32.2148,41300.0
2008-05-01 11:30:00,52.44,52.5,52.3,52.34,62600.0,32.2025,32.2393,32.1165,32.1411,62600.0
2008-05-01 11:40:00,52.34,52.45,52.29,52.39,36300.0,32.1411,32.2086,32.1104,32.1718,36300.0
2008-05-01 11:50:00,52.4,52.46,52.31,52.33,33800.0,32.1779,32.2148,32.1227,32.1349,33800.0
2008-05-01 12:00:00,52.36,52.5,52.36,52.42,45500.0,32.1534,32.2393,32.1534,32.1902,45500.0
2008-05-01 12:10:00,52.45,52.6,52.42,52.59,56000.0,32.2086,32.3007,32.1902,32.2946,56000.0
2008-05-01 12:20:00,52.59,52.64,52.58,52.63,34300.0,32.2946,32.3253,32.2885,32.3192,34300.0
2008-05-01 12:30:00,52.63,52.85,52.63,52.73,72800.0,32.3192,32.4543,32.3192,32.3806,72800.0
2008-05-01 12:40:00,52.72,52.9,52.72,52.87,55500.0,32.3744,32.485,32.3744,32.4665,55500.0
2008-05-01 12:50:00,52.87,53.1,52.71,52.77,171000.0,32.4665,32.6078,32.3683,32.4051,171000.0
2008-05-01 13:00:00,52.77,52.84,52.59,52.63,102200.0,32.4051,32.4481,32.2946,32.3192,102200.0
2008-05-01 13:10:00,52.64,53.0,52.56,52.95,74300.0,32.3253,32.5464,32.2762,32.5157,74300.0
2008-05-01 13:20:00,52.93,52.98,52.85,52.94,47400.0,32.5034,32.5341,32.4543,32.5095,47400.0
2008-05-01 13:30:00,52.93,53.08,52.93,53.02,34900.0,32.5034,32.5955,32.5034,32.5587,34900.0
2008-05-01 13:40:00,53.03,53.04,52.96,52.96,53600.0,32.5648,32.5709,32.5218,32.5218,53600.0
2008-05-01 13:50:00,52.96,53.02,52.91,52.98,41300.0,32.5218,32.5587,32.4911,32.5341,41300.0
2008-05-01 14:00:00,52.96,53.01,52.88,52.98,67900.0,32.5218,32.5525,32.4727,32.5341,67900.0
2008-05-01 14:10:00,52.96,53.13,52.95,53.11,86300.0,32.5218,32.6262,32.5157,32.6139,86300.0
2008-05-01 14:20:00,53.11,53.15,52.98,52.99,80500.0,32.6139,32.6385,32.5341,32.5402,80500.0
2008-05-01 14:30:00,53.0,53.17,52.99,53.11,130500.0,32.5464,32.6508,32.5402,32.6139,130500.0
2008-05-01 14:40:00,53.11,53.28,53.09,53.28,109300.0,32.6139,32.7183,32.6016,32.7183,109300.0
2008-05-01 14:50:00,53.28,53.34,53.14,53.2,103600.0,32.7183,32.7552,32.6324,32.6692,103600.0
2008-05-01 15:00:00,53.19,53.24,53.13,53.18,92500.0,32.6631,32.6938,32.6262,32.6569,92500.0
2008-05-01 15:10:00,53.19,53.33,53.13,53.32,63000.0,32.6631,32.749,32.6262,32.7429,63000.0
2008-05-01 15:20:00,53.32,53.37,53.25,53.33,96400.0,32.7429,32.7736,32.6999,32.749,96400.0
2008-05-01 15:30:00,53.34,53.35,53.13,53.15,146200.0,32.7552,32.7613,32.6262,32.6385,146200.0
2008-05-01 15:40:00,53.15,53.19,53.08,53.18,121900.0,32.6385,32.6631,32.5955,32.6569,121900.0
2008-05-01 15:50:00,53.18,53.25,53.15,53.2,200800.0,32.6569,32.6999,32.6385,32.6692,200800.0
2008-05-02 09:30:00,53.34,53.95,53.34,53.92,102400.0,32.7552,33.1298,32.7552,33.1113,102400.0
2008-05-02 09:40:00,53.89,53.99,53.76,53.97,137300.0,33.0929,33.1543,33.0131,33.142,137300.0
2008-05-02 09:50:00,53.99,53.99,53.81,53.83,61600.0,33.1543,33.1543,33.0438,33.0561,61600.0
2008-05-02 10:00:00,53.8,54.0,53.78,53.99,107700.0,33.0376,33.1605,33.0254,33.1543,107700.0
2008-05-02 10:10:00,53.99,54.1,53.88,53.9,97800.0,33.1543,33.2219,33.0868,33.0991,97800.0
2008-05-02 10:20:00,53.88,53.9,53.6,53.66,76100.0,33.0868,33.0991,32.9148,32.9517,76100.0
2008-05-02 10:30:00,53.67,53.72,53.57,53.58,61100.0,32.9578,32.9885,32.8964,32.9025,61100.0
2008-05-02 10:40:00,53.6,53.77,53.58,53.68,60200.0,32.9148,33.0192,32.9025,32.964,60200.0
2008-05-02 10:50:00,53.7,53.98,53.64,53.95,168200.0,32.9762,33.1482,32.9394,33.1298,168200.0
2008-05-02 11:00:00,53.95,54.15,53.94,54.11,99500.0,33.1298,33.2526,33.1236,33.228,99500.0
2008-05-02 11:10:00,54.11,54.21,54.08,54.11,115500.0,33.228,33.2894,33.2096,33.228,115500.0
2008-05-02 11:20:00,54.11,54.22,54.07,54.16,105000.0,33.228,33.2956,33.2034,33.2587,105000.0
2008-05-02 11:30:00,54.17,54.32,54.15,54.3,138700.0,33.2649,33.357,33.2526,33.3447,138700.0
2008-05-02 11:40:00,54.29,54.31,54.23,54.3,70500.0,33.3385,33.3508,33.3017,33.3447,70500.0
2008-05-02 11:50:00,54.29,54.35,54.09,54.09,81100.0,33.3385,33.3754,33.2157,33.2157,81100.0
2008-05-02 12:00:00,54.08,54.08,53.77,53.81,61300.0,33.2096,33.2096,33.0192,33.0438,61300.0
2008-05-02 12:10:00,53.81,53.83,53.73,53.77,121900.0,33.0438,33.0561,32.9947,33.0192,121900.0
2008-05-02 12:20:00,53.77,53.78,53.68,53.68,29500.0,33.0192,33.0254,32.964,32.964,29500.0
2008-05-02 12:30:00,53.7,53.75,53.63,53.71,40300.0,32.9762,33.0069,32.9333,32.9824,40300.0
2008-05-02 12:40:00,53.7,53.78,53.69,53.75,43600.0,32.9762,33.0254,32.9701,33.0069,43600.0
2008-05-02 12:50:00,53.75,53.93,53.74,53.84,44800.0,33.0069,33.1175,33.0008,33.0622,44800.0
2008-05-02 13:00:00,53.85,53.87,53.59,53.64,51300.0,33.0683,33.0806,32.9087,32.9394,51300.0
2008-05-02 13:10:00,53.65,53.7,53.51,53.54,40400.0,32.9455,32.9762,32.8596,32.878,40400.0
2008-05-02 13:20:00,53.52,53.61,53.5,53.61,32600.0,32.8657,32.921,32.8534,32.921,32600.0
2008-05-02 13:30:00,53.61,53.63,53.52,53.52,36000.0,32.921,32.9333,32.8657,32.8657,36000.0
2008-05-02 13:40:00,53.51,53.8,53.5,53.72,52500.0,32.8596,33.0376,32.8534,32.9885,52500.0
2008-05-02 13:50:00,53.73,53.75,53.5,53.58,39800.0,32.9947,33.0069,32.8534,32.9025,39800.0
2008-05-02 14:00:00,53.58,53.74,53.39,53.4,92900.0,32.9025,33.0008,32.7859,32.792,92900.0
2008-05-02 14:10:00,53.41,53.56,53.36,53.44,60300.0,32.7982,32.8903,32.7674,32.8166,60300.0
2008-05-02 14:20:00,53.44,53.54,53.34,53.39,43000.0,32.8166,32.878,32.7552,32.7859,43000.0
2008-05-02 14:30:00,53.39,53.68,53.38,53.67,59400.0,32.7859,32.964,32.7797,32.9578,59400.0
2008-05-02 14:40:00,53.67,53.78,53.54,53.77,74200.0,32.9578,33.0254,32.878,33.0192,74200.0
2008-05-02 14:50:00,53.78,53.8,53.59,53.59,69800.0,33.0254,33.0376,32.9087,32.9087,69800.0
2008-05-02 15:00:00,53.58,53.63,53.54,53.63,51000.0,32.9025,32.9333,32.878,32.9333,51000.0
2008-05-02 15:10:00,53.63,53.86,53.62,53.82,66300.0,32.9333,33.0745,32.9271,33.0499,66300.0
2008-05-02 15:20:00,53.83,53.84,53.73,53.73,69200.0,33.0561,33.0622,32.9947,32.9947,69200.0
2008-05-02 15:30:00,53.75,53.76,53.64,53.7,94600.0,33.0069,33.0131,32.9394,32.9762,94600.0
2008-05-02 15:40:00,53.71,53.71,53.52,53.55,104800.0,32.9824,32.9824,32.8657,32.8841,104800.0
2008-05-02 15:50:00,53.56,53.76,53.51,53.72,185600.0,32.8903,33.0131,32.8596,32.9885,185600.0
2008-05-05 09:30:00,53.5,53.72,53.3,53.31,75100.0,32.8534,32.9885,32.7306,32.7367,75100.0
2008-05-05 09:40:00,53.32,53.58,53.2,53.57,54400.0,32.7429,32.9025,32.6692,32.8964,54400.0
2008-05-05 09:50:00,53.57,53.71,53.4,53.44,71500.0,32.8964,32.9824,32.792,32.8166,71500.0
2008-05-05 10:00:00,53.45,53.65,53.43,53.55,79100.0,32.8227,32.9455,32.8104,32.8841,79100.0
2008-05-05 10:10:00,53.57,53.75,53.52,53.65,119400.0,32.8964,33.0069,32.8657,32.9455,119400.0
2008-05-05 10:20:00,53.65,53.65,53.25,53.25,49300.0,32.9455,32.9455,32.6999,32.6999,49300.0
2008-05-05 10:30:00,53.25,53.27,53.1,53.12,43000.0,32.6999,32.7122,32.6078,32.6201,43000.0
2008-05-05 10:40:00,53.11,53.33,53.06,53.3,37400.0,32.6139,32.749,32.5832,32.7306,37400.0
2008-05-05 10:50:00,53.3,53.3,53.09,53.12,31800.0,32.7306,32.7306,32.6016,32.6201,31800.0
2008-05-05 11:00:00,53.11,53.14,53.03,53.04,42800.0,32.6139,32.6324,32.5648,32.5709,42800.0
2008-05-05 11:10:00,53.04,53.11,52.97,53.11,33100.0,32.5709,32.6139,32.528,32.6139,33100.0
2008-05-05 11:20:00,53.11,53.29,53.11,53.26,37400.0,32.6139,32.7245,32.6139,32.706,37400.0
2008-05-05 11:30:00,53.26,53.42,53.24,53.24,34300.0,32.706,32.8043,32.6938,32.6938,34300.0
2008-05-05 11:40:00,53.24,53.46,53.17,53.41,57200.0,32.6938,32.8289,32.6508,32.7982,57200.0
2008-05-05 11:50:00,53.43,53.5,53.33,53.35,39400.0,32.8104,32.8534,32.749,32.7613,39400.0
2008-05-05 12:00:00,53.38,53.46,53.37,53.4,28600.0,32.7797,32.8289,32.7736,32.792,28600.0
2008-05-05 12:10:00,53.4,53.42,53.36,53.37,33000.0,32.792,32.8043,32.7674,32.7736,33000.0
2008-05-05 12:20:00,53.39,53.39,53.18,53.21,37200.0,32.7859,32.7859,32.6569,32.6753,37200.0
2008-05-05 12:30:00,53.22,53.44,53.17,53.41,39000.0,32.6815,32.8166,32.6508,32.7982,39000.0
2008-05-05 12:40:00,53.41,53.43,53.35,53.41,27700.0,32.7982,32.8104,32.7613,32.7982,27700.0
2008-05-05 12:50:00,53.41,53.46,53.39,53.42,28800.0,32.7982,32.8289,32.7859,32.8043,28800.0
2008-05-05 13:00:00,53.42,53.49,53.38,53.46,37500.0,32.8043,32.8473,32.7797,32.8289,37500.0
2008-05-05 13:10:00,53.46,53.53,53.35,53.39,36500.0,32.8289,32.8718,32.7613,32.7859,36500.0
2008-05-05 13:20:00,53.38,53.41,53.31,53.36,36300.0,32.7797,32.7982,32.7367,32.7674,36300.0
2008-05-05 13:30:00,53.35,53.48,53.31,53.35,42000.0,32.7613,32.8411,32.7367,32.7613,42000.0
2008-05-05 13:40:00,53.35,53.35,53.14,53.14,36700.0,32.7613,32.7613,32.6324,32.6324,36700.0
2008-05-05 13:50:00,53.14,53.27,53.09,53.14,59200.0,32.6324,32.7122,32.6016,32.6324,59200.0
2008-05-05 14:00:00,53.13,53.3,53.08,53.3,33000.0,32.6262,32.7306,32.5955,32.7306,33000.0
2008-05-05 14:10:00,53.28,53.28,53.13,53.23,40600.0,32.7183,32.7183,32.6262,32.6876,40600.0
2008-05-05 14:20:00,53.23,53.35,53.23,53.35,38500.0,32.6876,32.7613,32.6876,32.7613,38500.0
2008-05-05 14:30:00,53.33,53.33,53.21,53.21,40000.0,32.749,32.749,32.6753,32.6753,40000.0
2008-05-05 14:40:00,53.21,53.4,53.2,53.39,44300.0,32.6753,32.792,32.6692,32.7859,44300.0
2008-05-05 14:50:00,53.39,53.43,53.34,53.37,45300.0,32.7859,32.8104,32.7552,32.7736,45300.0
2008-05-05 15:00:00,53.38,53.55,53.37,53.55,78900.0,32.7797,32.8841,32.7736,32.8841,78900.0
2008-05-05 15:10:00,53.56,53.61,53.35,53.38,114200.0,32.8903,32.921,32.7613,32.7797,114200.0
2008-05-05 15:20:00,53.38,53.44,53.36,53.36,41300.0,32.7797,32.8166,32.7674,32.7674,41300.0
2008-05-05 15:30:00,53.37,53.39,53.29,53.29,47600.0,32.7736,32.7859,32.7245,32.7245,47600.0
2008-05-05 15:40:00,53.29,53.32,53.19,53.25,117100.0,32.7245,32.7429,32.6631,32.6999,117100.0
2008-05-05 15:50:00,53.25,53.43,53.24,53.32,132000.0,32.6999,32.8104,32.6938,32.7429,132000.0
2008-05-06 09:30:00,54.82,55.49,54.36,55.45,376700.0,33.664,34.0754,33.3815,34.0509,376700.0
2008-05-06 09:40:00,55.45,55.8,54.9,55.03,269200.0,34.0509,34.2658,33.7131,33.793,269200.0
2008-05-06 09:50:00,55.02,55.33,54.94,55.29,159000.0,33.7868,33.9772,33.7377,33.9526,159000.0
2008-05-06 10:00:00,55.29,55.63,55.1,55.56,179400.0,33.9526,34.1614,33.836,34.1184,179400.0
2008-05-06 10:10:00,55.55,55.56,55.07,55.15,139300.0,34.1123,34.1184,33.8175,33.8667,139300.0
2008-05-06 10:20:00,55.15,55.23,54.86,54.98,152400.0,33.8667,33.9158,33.6886,33.7623,152400.0
2008-05-06 10:30:00,54.97,55.19,54.93,55.12,151200.0,33.7561,33.8912,33.7316,33.8482,151200.0
2008-05-06 10:40:00,55.12,55.43,55.12,55.34,242200.0,33.8482,34.0386,33.8482,33.9833,242200.0
2008-05-06 10:50:00,55.34,55.5,55.33,55.5,104900.0,33.9833,34.0816,33.9772,34.0816,104900.0
2008-05-06 11:00:00,55.5,55.56,55.31,55.37,111800.0,34.0816,34.1184,33.9649,34.0018,111800.0
2008-05-06 11:10:00,55.37,55.41,55.08,55.18,99400.0,34.0018,34.0263,33.8237,33.8851,99400.0
2008-05-06 11:20:00,55.15,55.23,55.13,55.23,48200.0,33.8667,33.9158,33.8544,33.9158,48200.0
2008-05-06 11:30:00,55.22,55.35,55.22,55.34,63800.0,33.9096,33.9895,33.9096,33.9833,63800.0
2008-05-06 11:40:00,55.34,55.35,55.28,55.3,139200.0,33.9833,33.9895,33.9465,33.9588,139200.0
2008-05-06 11:50:00,55.3,55.43,55.23,55.38,199100.0,33.9588,34.0386,33.9158,34.0079,199100.0
2008-05-06 12:00:00,55.37,55.62,55.3,55.49,123800.0,34.0018,34.1553,33.9588,34.0754,123800.0
2008-05-06 12:10:00,55.5,55.52,55.35,55.42,80400.0,34.0816,34.0939,33.9895,34.0325,80400.0
2008-05-06 12:20:00,55.42,55.53,55.39,55.39,79000.0,34.0325,34.1,34.014,34.014,79000.0
2008-05-06 12:30:00,55.39,55.42,55.39,55.41,61000.0,34.014,34.0325,34.014,34.0263,61000.0
2008-05-06 12:40:00,55.41,55.5,55.4,55.48,54600.0,34.0263,34.0816,34.0202,34.0693,54600.0
2008-05-06 12:50:00,55.48,55.66,55.48,55.63,110200.0,34.0693,34.1798,34.0693,34.1614,110200.0
2008-05-06 13:00:00,55.63,55.69,55.55,55.6,82100.0,34.1614,34.1983,34.1123,34.143,82100.0
2008-05-06 13:10:00,55.59,55.73,55.59,55.71,40600.0,34.1369,34.2228,34.1369,34.2105,40600.0
2008-05-06 13:20:00,55.72,55.76,55.31,55.37,110200.0,34.2167,34.2412,33.9649,34.0018,110200.0
2008-05-06 13:30:00,55.37,55.46,55.35,55.46,46400.0,34.0018,34.057,33.9895,34.057,46400.0
2008-05-06 13:40:00,55.46,55.53,55.37,55.39,57300.0,34.057,34.1,34.0018,34.014,57300.0
2008-05-06 13:50:00,55.39,55.55,55.39,55.55,59500.0,34.014,34.1123,34.014,34.1123,59500.0
2008-05-06 14:00:00,55.55,55.62,55.32,55.43,65100.0,34.1123,34.1553,33.9711,34.0386,65100.0
2008-05-06 14:10:00,55.41,55.56,55.41,55.54,54200.0,34.0263,34.1184,34.0263,34.1061,54200.0
2008-05-06 14:20:00,55.54,55.56,55.4,55.42,82900.0,34.1061,34.1184,34.0202,34.0325,82900.0
2008-05-06 14:30:00,55.42,55.54,55.42,55.49,66900.0,34.0325,34.1061,34.0325,34.0754,66900.0
2008-05-06 14:40:00,55.5,55.61,55.43,55.6,79100.0,34.0816,34.1491,34.0386,34.143,79100.0
2008-05-06 14:50:00,55.61,55.77,55.6,55.74,89100.0,34.1491,34.2474,34.143,34.229,89100.0
2008-05-06 15:00:00,55.73,55.78,55.63,55.69,96300.0,34.2228,34.2535,34.1614,34.1983,96300.0
2008-05-06 15:10:00,55.69,55.89,55.68,55.85,124500.0,34.1983,34.3211,34.1921,34.2965,124500.0
2008-05-06 15:20:00,55.84,55.93,55.83,55.92,135400.0,34.2904,34.3456,34.2842,34.3395,135400.0
2008-05-06 15:30:00,55.93,56.28,55.91,56.21,294600.0,34.3456,34.5606,34.3334,34.5176,294600.0
2008-05-06 15:40:00,56.21,56.21,55.88,55.88,185200.0,34.5176,34.5176,34.3149,34.3149,185200.0
2008-05-06 15:50:00,55.89,55.96,55.69,55.87,370600.0,34.3211,34.3641,34.1983,34.3088,370600.0
2008-05-07 09:30:00,56.2,56.42,55.93,55.96,171800.0,34.5114,34.6465,34.3456,34.3641,171800.0
2008-05-07 09:40:00,55.99,56.64,55.96,56.62,195700.0,34.3825,34.7816,34.3641,34.7694,195700.0
2008-05-07 09:50:00,56.62,56.7,56.32,56.42,197800.0,34.7694,34.8185,34.5851,34.6465,197800.0
2008-05-07 10:00:00,56.43,56.54,56.26,56.28,270700.0,34.6527,34.7202,34.5483,34.5606,270700.0
2008-05-07 10:10:00,56.28,56.53,56.1,56.45,108800.0,34.5606,34.7141,34.45,34.665,108800.0
2008-05-07 10:20:00,56.44,56.47,56.27,56.38,76900.0,34.6588,34.6772,34.5544,34.622,76900.0
2008-05-07 10:30:00,56.38,56.4,56.1,56.29,144100.0,34.622,34.6343,34.45,34.5667,144100.0
2008-05-07 10:40:00,56.29,56.39,56.11,56.13,78600.0,34.5667,34.6281,34.4562,34.4685,78600.0
2008-05-07 10:50:00,56.12,56.15,55.79,55.81,102900.0,34.4623,34.4807,34.2597,34.272,102900.0
2008-05-07 11:00:00,55.81,55.99,55.73,55.99,89100.0,34.272,34.3825,34.2228,34.3825,89100.0
2008-05-07 11:10:00,55.99,56.0,55.87,55.94,69400.0,34.3825,34.3886,34.3088,34.3518,69400.0
2008-05-07 11:20:00,55.95,56.05,55.86,55.9,69700.0,34.3579,34.4193,34.3027,34.3272,69700.0
2008-05-07 11:30:00,55.9,55.9,55.64,55.65,103500.0,34.3272,34.3272,34.1676,34.1737,103500.0
2008-05-07 11:40:00,55.65,55.92,55.6,55.69,69300.0,34.1737,34.3395,34.143,34.1983,69300.0
2008-05-07 11:50:00,55.68,55.69,55.59,55.64,63400.0,34.1921,34.1983,34.1369,34.1676,63400.0
2008-05-07 12:00:00,55.65,55.71,55.58,55.7,64200.0,34.1737,34.2105,34.1307,34.2044,64200.0
2008-05-07 12:10:00,55.71,55.74,55.66,55.66,41000.0,34.2105,34.229,34.1798,34.1798,41000.0
2008-05-07 12:20:00,55.65,55.7,55.61,55.65,39500.0,34.1737,34.2044,34.1491,34.1737,39500.0
2008-05-07 12:30:00,55.65,55.75,55.62,55.75,38100.0,34.1737,34.2351,34.1553,34.2351,38100.0
2008-05-07 12:40:00,55.73,55.78,55.68,55.68,47100.0,34.2228,34.2535,34.1921,34.1921,47100.0
2008-05-07 12:50:00,55.68,55.73,55.67,55.72,76200.0,34.1921,34.2228,34.186,34.2167,76200.0
2008-05-07 13:00:00,55.72,55.72,55.46,55.46,72900.0,34.2167,34.2167,34.057,34.057,72900.0
2008-05-07 13:10:00,55.46,55.46,55.33,55.42,58700.0,34.057,34.057,33.9772,34.0325,58700.0
2008-05-07 13:20:00,55.42,55.44,55.4,55.42,41200.0,34.0325,34.0447,34.0202,34.0325,41200.0
2008-05-07 13:30:00,55.43,55.51,55.42,55.45,30700.0,34.0386,34.0877,34.0325,34.0509,30700.0
2008-05-07 13:40:00,55.46,55.53,55.43,55.47,36000.0,34.057,34.1,34.0386,34.0632,36000.0
2008-05-07 13:50:00,55.45,55.56,55.38,55.47,41800.0,34.0509,34.1184,34.0079,34.0632,41800.0
2008-05-07 14:00:00,55.47,55.52,55.43,55.52,56500.0,34.0632,34.0939,34.0386,34.0939,56500.0
2008-05-07 14:10:00,55.53,55.59,55.41,55.47,88200.0,34.1,34.1369,34.0263,34.0632,88200.0
2008-05-07 14:20:00,55.48,55.53,55.19,55.23,142600.0,34.0693,34.1,33.8912,33.9158,142600.0
2008-05-07 14:30:00,55.23,55.24,54.94,55.0,173900.0,33.9158,33.9219,33.7377,33.7745,173900.0
2008-05-07 14:40:00,54.99,55.18,54.94,55.06,114200.0,33.7684,33.8851,33.7377,33.8114,114200.0
2008-05-07 14:50:00,55.05,55.21,55.04,55.16,72000.0,33.8052,33.9035,33.7991,33.8728,72000.0
2008-05-07 15:00:00,55.17,55.17,54.94,54.97,86700.0,33.8789,33.8789,33.7377,33.7561,86700.0
2008-05-07 15:10:00,54.98,55.12,54.9,55.04,89800.0,33.7623,33.8482,33.7131,33.7991,89800.0
2008-05-07 15:20:00,55.04,55.08,54.69,54.89,140300.0,33.7991,33.8237,33.5842,33.707,140300.0
2008-05-07 15:30:00,54.88,55.05,54.77,55.01,139800.0,33.7009,33.8052,33.6333,33.7807,139800.0
2008-05-07 15:40:00,55.01,55.28,54.97,55.09,226100.0,33.7807,33.9465,33.7561,33.8298,226100.0
2008-05-07 15:50:00,55.09,55.11,54.86,54.89,309500.0,33.8298,33.8421,33.6886,33.707,309500.0
2008-05-08 09:30:00,55.16,55.41,54.97,55.15,71400.0,33.8728,34.0263,33.7561,33.8667,71400.0
2008-05-08 09:40:00,55.14,55.2,55.0,55.12,89500.0,33.8605,33.8974,33.7745,33.8482,89500.0
2008-05-08 09:50:00,55.14,55.28,54.84,54.87,126300.0,33.8605,33.9465,33.6763,33.6947,126300.0
2008-05-08 10:00:00,54.86,54.91,54.57,54.85,79200.0,33.6886,33.7193,33.5105,33.6824,79200.0
2008-05-08 10:10:00,54.82,54.93,54.73,54.83,108500.0,33.664,33.7316,33.6087,33.6702,108500.0
2008-05-08 10:20:00,54.83,55.02,54.8,55.01,46900.0,33.6702,33.7868,33.6517,33.7807,46900.0
2008-05-08 10:30:00,55.01,55.03,54.69,54.77,63900.0,33.7807,33.793,33.5842,33.6333,63900.0
2008-05-08 10:40:00,54.76,54.87,54.73,54.78,57800.0,33.6272,33.6947,33.6087,33.6394,57800.0
2008-05-08 10:50:00,54.8,54.86,54.65,54.74,60900.0,33.6517,33.6886,33.5596,33.6149,60900.0
2008-05-08 11:00:00,54.75,55.0,54.67,54.98,49300.0,33.621,33.7745,33.5719,33.7623,49300.0
2008-05-08 11:10:00,54.98,55.0,54.85,54.96,54100.0,33.7623,33.7745,33.6824,33.75,54100.0
2008-05-08 11:20:00,54.96,55.13,54.92,54.97,75000.0,33.75,33.8544,33.7254,33.7561,75000.0
2008-05-08 11:30:00,54.97,55.1,54.87,55.04,113900.0,33.7561,33.836,33.6947,33.7991,113900.0
2008-05-08 11:40:00,55.04,55.2,55.02,55.15,82700.0,33.7991,33.8974,33.7868,33.8667,82700.0
2008-05-08 11:50:00,55.16,55.18,55.04,55.05,75600.0,33.8728,33.8851,33.7991,33.8052,75600.0
2008-05-08 12:00:00,55.05,55.09,54.94,55.04,33900.0,33.8052,33.8298,33.7377,33.7991,33900.0
2008-05-08 12:10:00,55.04,55.06,54.92,54.96,38800.0,33.7991,33.8114,33.7254,33.75,38800.0
2008-05-08 12:20:00,54.96,55.01,54.84,54.87,34100.0,33.75,33.7807,33.6763,33.6947,34100.0
2008-05-08 12:30:00,54.87,54.88,54.69,54.71,47900.0,33.6947,33.7009,33.5842,33.5965,47900.0
2008-05-08 12:40:00,54.71,54.76,54.66,54.7,45300.0,33.5965,33.6272,33.5658,33.5903,45300.0
2008-05-08 12:50:00,54.72,54.79,54.68,54.76,41400.0,33.6026,33.6456,33.578,33.6272,41400.0
2008-05-08 13:00:00,54.77,54.85,54.74,54.79,36200.0,33.6333,33.6824,33.6149,33.6456,36200.0
2008-05-08 13:10:00,54.79,54.86,54.73,54.79,47500.0,33.6456,33.6886,33.6087,33.6456,47500.0
2008-05-08 13:20:00,54.79,55.13,54.78,55.12,54200.0,33.6456,33.8544,33.6394,33.8482,54200.0
2008-05-08 13:30:00,55.13,55.15,55.06,55.12,89300.0,33.8544,33.8667,33.8114,33.8482,89300.0
2008-05-08 13:40:00,55.13,55.21,55.1,55.15,99900.0,33.8544,33.9035,33.836,33.8667,99900.0
2008-05-08 13:50:00,55.15,55.33,55.15,55.17,115700.0,33.8667,33.9772,33.8667,33.8789,115700.0
2008-05-08 14:00:00,55.17,55.17,54.91,54.92,114300.0,33.8789,33.8789,33.7193,33.7254,114300.0
2008-05-08 14:10:00,54.92,54.97,54.7,54.75,133000.0,33.7254,33.7561,33.5903,33.621,133000.0
2008-05-08 14:20:00,54.75,54.8,54.68,54.72,86300.0,33.621,33.6517,33.578,33.6026,86300.0
2008-05-08 14:30:00,54.71,54.73,54.52,54.6,184500.0,33.5965,33.6087,33.4798,33.5289,184500.0
2008-05-08 14:40:00,54.6,54.63,54.42,54.48,150500.0,33.5289,33.5473,33.4184,33.4552,150500.0
2008-05-08 14:50:00,54.49,54.57,54.44,54.53,90800.0,33.4614,33.5105,33.4307,33.4859,90800.0
2008-05-08 15:00:00,54.52,54.68,54.52,54.65,96200.0,33.4798,33.578,33.4798,33.5596,96200.0
2008-05-08 15:10:00,54.65,54.67,54.44,54.53,144500.0,33.5596,33.5719,33.4307,33.4859,144500.0
2008-05-08 15:20:00,54.52,54.62,54.42,54.47,153500.0,33.4798,33.5412,33.4184,33.4491,153500.0
2008-05-08 15:30:00,54.47,54.7,54.46,54.67,116900.0,33.4491,33.5903,33.4429,33.5719,116900.0
2008-05-08 15:40:00,54.67,54.76,54.59,54.73,178100.0,33.5719,33.6272,33.5228,33.6087,178100.0
2008-05-08 15:50:00,54.73,54.75,54.62,54.65,220900.0,33.6087,33.621,33.5412,33.5596,220900.0
2008-05-09 09:30:00,54.0,54.42,52.89,53.86,125300.0,33.1605,33.4184,32.4788,33.0745,125300.0
2008-05-09 09:40:00,53.85,54.26,53.8,54.17,134300.0,33.0683,33.3201,33.0376,33.2649,134300.0
2008-05-09 09:50:00,54.17,54.22,54.07,54.1,101500.0,33.2649,33.2956,33.2034,33.2219,101500.0
2008-05-09 10:00:00,54.1,54.23,54.1,54.18,89200.0,33.2219,33.3017,33.2219,33.271,89200.0
2008-05-09 10:10:00,54.19,54.26,54.13,54.21,97000.0,33.2771,33.3201,33.2403,33.2894,97000.0
2008-05-09 10:20:00,54.21,54.27,54.08,54.15,93000.0,33.2894,33.3263,33.2096,33.2526,93000.0
2008-05-09 10:30:00,54.14,54.2,53.97,54.14,133300.0,33.2464,33.2833,33.142,33.2464,133300.0
2008-05-09 10:40:00,54.15,54.23,54.04,54.12,118600.0,33.2526,33.3017,33.185,33.2342,118600.0
2008-05-09 10:50:00,54.12,54.29,54.12,54.27,75300.0,33.2342,33.3385,33.2342,33.3263,75300.0
2008-05-09 11:00:00,54.27,54.3,54.16,54.21,85500.0,33.3263,33.3447,33.2587,33.2894,85500.0
2008-05-09 11:10:00,54.2,54.34,54.18,54.33,84900.0,33.2833,33.3692,33.271,33.3631,84900.0
2008-05-09 11:20:00,54.32,54.37,54.29,54.33,112300.0,33.357,33.3877,33.3385,33.3631,112300.0
2008-05-09 11:30:00,54.33,54.48,54.32,54.39,80000.0,33.3631,33.4552,33.357,33.4,80000.0
2008-05-09 11:40:00,54.4,54.4,54.28,54.3,70700.0,33.4061,33.4061,33.3324,33.3447,70700.0
2008-05-09 11:50:00,54.3,54.38,54.26,54.34,53800.0,33.3447,33.3938,33.3201,33.3692,53800.0
2008-05-09 12:00:00,54.34,54.36,54.16,54.17,43500.0,33.3692,33.3815,33.2587,33.2649,43500.0
2008-05-09 12:10:00,54.18,54.27,54.18,54.24,103500.0,33.271,33.3263,33.271,33.3078,103500.0
2008-05-09 12:20:00,54.25,54.27,54.23,54.26,60800.0,33.314,33.3263,33.3017,33.3201,60800.0
2008-05-09 12:30:00,54.26,54.28,54.22,54.24,67100.0,33.3201,33.3324,33.2956,33.3078,67100.0
2008-05-09 12:40:00,54.24,54.27,54.2,54.26,84600.0,33.3078,33.3263,33.2833,33.3201,84600.0
2008-05-09 12:50:00,54.26,54.27,54.25,54.26,74000.0,33.3201,33.3263,33.314,33.3201,74000.0
2008-05-09 13:00:00,54.26,54.28,54.12,54.12,145200.0,33.3201,33.3324,33.2342,33.2342,145200.0
2008-05-09 13:10:00,54.14,54.19,54.07,54.14,50200.0,33.2464,33.2771,33.2034,33.2464,50200.0
2008-05-09 13:20:00,54.14,54.25,54.14,54.22,33500.0,33.2464,33.314,33.2464,33.2956,33500.0
2008-05-09 13:30:00,54.2,54.24,54.13,54.2,65200.0,33.2833,33.3078,33.2403,33.2833,65200.0
2008-05-09 13:40:00,54.2,54.26,54.19,54.26,59100.0,33.2833,33.3201,33.2771,33.3201,59100.0
2008-05-09 13:50:00,54.26,54.27,54.22,54.24,88300.0,33.3201,33.3263,33.2956,33.3078,88300.0
2008-05-09 14:00:00,54.24,54.31,54.23,54.28,106300.0,33.3078,33.3508,33.3017,33.3324,106300.0
2008-05-09 14:10:00,54.29,54.3,54.18,54.21,149200.0,33.3385,33.3447,33.271,33.2894,149200.0
2008-05-09 14:20:00,54.21,54.22,54.05,54.06,109000.0,33.2894,33.2956,33.1912,33.1973,109000.0
2008-05-09 14:30:00,54.04,54.16,54.04,54.14,112600.0,33.185,33.2587,33.185,33.2464,112600.0
2008-05-09 14:40:00,54.15,54.23,54.09,54.17,54500.0,33.2526,33.3017,33.2157,33.2649,54500.0
2008-05-09 14:50:00,54.17,54.27,54.16,54.25,57400.0,33.2649,33.3263,33.2587,33.314,57400.0
2008-05-09 15:00:00,54.24,54.29,54.23,54.29,69400.0,33.3078,33.3385,33.3017,33.3385,69400.0
2008-05-09 15:10:00,54.29,54.29,54.23,54.27,85500.0,33.3385,33.3385,33.3017,33.3263,85500.0
2008-05-09 15:20:00,54.28,54.31,54.19,54.29,182800.0,33.3324,33.3508,33.2771,33.3385,182800.0
2008-05-09 15:30:00,54.29,54.37,54.26,54.37,219500.0,33.3385,33.3877,33.3201,33.3877,219500.0
2008-05-09 15:40:00,54.35,54.43,54.1,54.2,174400.0,33.3754,33.4245,33.2219,33.2833,174400.0
2008-05-09 15:50:00,54.21,54.24,54.14,54.19,234100.0,33.2894,33.3078,33.2464,33.2771,234100.0
2008-05-12 09:30:00,54.43,54.8,54.41,54.6,93700.0,33.4245,33.6517,33.4122,33.5289,93700.0
2008-05-12 09:40:00,54.58,54.81,54.56,54.76,77900.0,33.5166,33.6579,33.5043,33.6272,77900.0
2008-05-12 09:50:00,54.76,54.77,54.63,54.64,66300.0,33.6272,33.6333,33.5473,33.5535,66300.0
2008-05-12 10:00:00,54.64,54.74,54.59,54.73,68300.0,33.5535,33.6149,33.5228,33.6087,68300.0
2008-05-12 10:10:00,54.73,54.93,54.72,54.9,80700.0,33.6087,33.7316,33.6026,33.7131,80700.0
2008-05-12 10:20:00,54.9,55.18,54.9,55.16,97100.0,33.7131,33.8851,33.7131,33.8728,97100.0
2008-05-12 10:30:00,55.16,55.47,55.14,55.47,130000.0,33.8728,34.0632,33.8605,34.0632,130000.0
2008-05-12 10:40:00,55.47,55.76,55.4,55.75,198000.0,34.0632,34.2412,34.0202,34.2351,198000.0
2008-05-12 10:50:00,55.74,55.96,55.74,55.95,162300.0,34.229,34.3641,34.229,34.3579,162300.0
2008-05-12 11:00:00,55.97,56.03,55.85,55.88,172200.0,34.3702,34.407,34.2965,34.3149,172200.0
2008-05-12 11:10:00,55.9,56.04,55.78,55.79,113100.0,34.3272,34.4132,34.2535,34.2597,113100.0
2008-05-12 11:20:00,55.79,55.95,55.75,55.81,113000.0,34.2597,34.3579,34.2351,34.272,113000.0
2008-05-12 11:30:00,55.84,55.84,55.66,55.79,80000.0,34.2904,34.2904,34.1798,34.2597,80000.0
2008-05-12 11:40:00,55.79,55.84,55.69,55.74,81400.0,34.2597,34.2904,34.1983,34.229,81400.0
2008-05-12 11:50:00,55.74,55.76,55.65,55.74,70900.0,34.229,34.2412,34.1737,34.229,70900.0
2008-05-12 12:00:00,55.74,55.84,55.68,55.69,73300.0,34.229,34.2904,34.1921,34.1983,73300.0
2008-05-12 12:10:00,55.69,55.73,55.68,55.71,120900.0,34.1983,34.2228,34.1921,34.2105,120900.0
2008-05-12 12:20:00,55.71,55.72,55.68,55.7,44400.0,34.2105,34.2167,34.1921,34.2044,44400.0
2008-05-12 12:30:00,55.71,55.71,55.61,55.65,83500.0,34.2105,34.2105,34.1491,34.1737,83500.0
2008-05-12 12:40:00,55.65,55.8,55.65,55.72,98300.0,34.1737,34.2658,34.1737,34.2167,98300.0
2008-05-12 12:50:00,55.72,55.91,55.7,55.88,63100.0,34.2167,34.3334,34.2044,34.3149,63100.0
2008-05-12 13:00:00,55.88,55.88,55.77,55.82,51400.0,34.3149,34.3149,34.2474,34.2781,51400.0
2008-05-12 13:10:00,55.83,55.87,55.75,55.79,61700.0,34.2842,34.3088,34.2351,34.2597,61700.0
2008-05-12 13:20:00,55.78,55.88,55.75,55.75,74500.0,34.2535,34.3149,34.2351,34.2351,74500.0
2008-05-12 13:30:00,55.76,55.78,55.7,55.75,63800.0,34.2412,34.2535,34.2044,34.2351,63800.0
2008-05-12 13:40:00,55.77,55.82,55.75,55.77,97100.0,34.2474,34.2781,34.2351,34.2474,97100.0
2008-05-12 13:50:00,55.77,55.86,55.76,55.85,66200.0,34.2474,34.3027,34.2412,34.2965,66200.0
2008-05-12 14:00:00,55.86,55.87,55.8,55.85,77200.0,34.3027,34.3088,34.2658,34.2965,77200.0
2008-05-12 14:10:00,55.85,55.93,55.84,55.92,102100.0,34.2965,34.3456,34.2904,34.3395,102100.0
2008-05-12 14:20:00,55.94,56.16,55.93,56.16,126300.0,34.3518,34.4869,34.3456,34.4869,126300.0
2008-05-12 14:30:00,56.15,56.17,56.07,56.15,73800.0,34.4807,34.493,34.4316,34.4807,73800.0
2008-05-12 14:40:00,56.17,56.19,56.09,56.12,82700.0,34.493,34.5053,34.4439,34.4623,82700.0
2008-05-12 14:50:00,56.13,56.17,56.1,56.16,89200.0,34.4685,34.493,34.45,34.4869,89200.0
2008-05-12 15:00:00,56.16,56.19,56.05,56.09,135900.0,34.4869,34.5053,34.4193,34.4439,135900.0
2008-05-12 15:10:00,56.08,56.22,56.07,56.22,101900.0,34.4378,34.5237,34.4316,34.5237,101900.0
2008-05-12 15:20:00,56.22,56.31,56.21,56.3,147800.0,34.5237,34.579,34.5176,34.5729,147800.0
2008-05-12 15:30:00,56.3,56.37,56.24,56.35,102900.0,34.5729,34.6158,34.536,34.6036,102900.0
2008-05-12 15:40:00,56.35,56.36,56.23,56.29,175300.0,34.6036,34.6097,34.5299,34.5667,175300.0
2008-05-12 15:50:00,56.29,56.32,56.15,56.25,284800.0,34.5667,34.5851,34.4807,34.5421,284800.0
2008-05-13 09:30:00,57.23,57.29,56.89,56.96,180500.0,35.1439,35.1808,34.9352,34.9781,180500.0
2008-05-13 09:40:00,56.97,56.97,56.61,56.73,181700.0,34.9843,34.9843,34.7632,34.8369,181700.0
2008-05-13 09:50:00,56.72,56.72,56.5,56.52,150300.0,34.8308,34.8308,34.6957,34.708,150300.0
2008-05-13 10:00:00,56.52,56.72,56.5,56.6,147500.0,34.708,34.8308,34.6957,34.7571,147500.0
2008-05-13 10:10:00,56.53,56.63,56.5,56.62,91700.0,34.7141,34.7755,34.6957,34.7694,91700.0
2008-05-13 10:20:00,56.63,56.78,56.57,56.64,95200.0,34.7755,34.8676,34.7387,34.7816,95200.0
2008-05-13 10:30:00,56.64,56.85,56.63,56.83,130900.0,34.7816,34.9106,34.7755,34.8983,130900.0
2008-05-13 10:40:00,56.83,56.86,56.6,56.62,267200.0,34.8983,34.9167,34.7571,34.7694,267200.0
2008-05-13 10:50:00,56.62,56.69,56.57,56.61,160100.0,34.7694,34.8123,34.7387,34.7632,160100.0
2008-05-13 11:00:00,56.61,56.61,56.52,56.57,85500.0,34.7632,34.7632,34.708,34.7387,85500.0
2008-05-13 11:10:00,56.57,56.72,56.56,56.67,125800.0,34.7387,34.8308,34.7325,34.8001,125800.0
2008-05-13 11:20:00,56.67,56.7,56.6,56.6,75300.0,34.8001,34.8185,34.7571,34.7571,75300.0
2008-05-13 11:30:00,56.61,56.65,56.51,56.54,103400.0,34.7632,34.7878,34.7018,34.7202,103400.0
2008-05-13 11:40:00,56.55,56.7,56.51,56.62,104500.0,34.7264,34.8185,34.7018,34.7694,104500.0
2008-05-13 11:50:00,56.61,56.62,56.53,56.6,66100.0,34.7632,34.7694,34.7141,34.7571,66100.0
2008-05-13 12:00:00,56.59,56.68,56.5,56.54,88300.0,34.7509,34.8062,34.6957,34.7202,88300.0
2008-05-13 12:10:00,56.53,56.53,56.36,56.4,121400.0,34.7141,34.7141,34.6097,34.6343,121400.0
2008-05-13 12:20:00,56.39,56.45,56.34,56.34,97500.0,34.6281,34.665,34.5974,34.5974,97500.0
2008-05-13 12:30:00,56.34,56.39,56.31,56.35,79500.0,34.5974,34.6281,34.579,34.6036,79500.0
2008-05-13 12:40:00,56.35,56.36,56.28,56.31,82600.0,34.6036,34.6097,34.5606,34.579,82600.0
2008-05-13 12:50:00,56.3,56.33,56.26,56.29,51800.0,34.5729,34.5913,34.5483,34.5667,51800.0
2008-05-13 13:00:00,56.3,56.34,56.25,56.29,63500.0,34.5729,34.5974,34.5421,34.5667,63500.0
2008-05-13 13:10:00,56.29,56.3,56.22,56.25,74800.0,34.5667,34.5729,34.5237,34.5421,74800.0
2008-05-13 13:20:00,56.26,56.34,56.23,56.24,62700.0,34.5483,34.5974,34.5299,34.536,62700.0
2008-05-13 13:30:00,56.23,56.3,56.21,56.24,115900.0,34.5299,34.5729,34.5176,34.536,115900.0
2008-05-13 13:40:00,56.24,56.38,56.24,56.34,52100.0,34.536,34.622,34.536,34.5974,52100.0
2008-05-13 13:50:00,56.33,56.43,56.33,56.38,76200.0,34.5913,34.6527,34.5913,34.622,76200.0
2008-05-13 14:00:00,56.37,56.52,56.37,56.49,55200.0,34.6158,34.708,34.6158,34.6895,55200.0
2008-05-13 14:10:00,56.49,56.5,56.34,56.36,82400.0,34.6895,34.6957,34.5974,34.6097,82400.0
2008-05-13 14:20:00,56.36,56.42,56.31,56.32,53100.0,34.6097,34.6465,34.579,34.5851,53100.0
2008-05-13 14:30:00,56.33,56.37,56.3,56.34,93800.0,34.5913,34.6158,34.5729,34.5974,93800.0
2008-05-13 14:40:00,56.33,56.37,56.28,56.33,86500.0,34.5913,34.6158,34.5606,34.5913,86500.0
2008-05-13 14:50:00,56.33,56.5,56.32,56.44,70700.0,34.5913,34.6957,34.5851,34.6588,70700.0
2008-05-13 15:00:00,56.42,56.55,56.41,56.46,81900.0,34.6465,34.7264,34.6404,34.6711,81900.0
2008-05-13 15:10:00,56.46,56.48,56.31,56.32,123200.0,34.6711,34.6834,34.579,34.5851,123200.0
2008-05-13 15:20:00,56.32,56.36,56.24,56.33,117300.0,34.5851,34.6097,34.536,34.5913,117300.0
2008-05-13 15:30:00,56.33,56.41,56.3,56.41,109300.0,34.5913,34.6404,34.5729,34.6404,109300.0
2008-05-13 15:40:00,56.4,56.43,56.35,56.38,111600.0,34.6343,34.6527,34.6036,34.622,111600.0
2008-05-13 15:50:00,56.39,56.43,56.38,56.39,200600.0,34.6281,34.6527,34.622,34.6281,200600.0
2008-05-14 09:30:00,56.73,56.83,56.53,56.71,115500.0,35.0211,35.0829,34.8977,35.0088,115500.0
2008-05-14 09:40:00,56.71,56.74,56.46,56.51,114000.0,35.0088,35.0273,34.8545,34.8853,114000.0
2008-05-14 09:50:00,56.51,56.54,56.35,56.37,129100.0,34.8853,34.9038,34.7865,34.7989,129100.0
2008-05-14 10:00:00,56.35,56.37,56.22,56.32,104900.0,34.7865,34.7989,34.7063,34.768,104900.0
2008-05-14 10:10:00,56.32,56.38,56.28,56.37,115600.0,34.768,34.8051,34.7433,34.7989,115600.0
2008-05-14 10:20:00,56.37,56.46,56.3,56.41,114300.0,34.7989,34.8545,34.7557,34.8236,114300.0
2008-05-14 10:30:00,56.41,56.6,56.35,56.52,119900.0,34.8236,34.9409,34.7865,34.8915,119900.0
2008-05-14 10:40:00,56.53,56.53,56.39,56.4,141500.0,34.8977,34.8977,34.8112,34.8174,141500.0
2008-05-14 10:50:00,56.4,56.53,56.39,56.51,98000.0,34.8174,34.8977,34.8112,34.8853,98000.0
2008-05-14 11:00:00,56.52,56.55,56.49,56.52,129200.0,34.8915,34.91,34.873,34.8915,129200.0
2008-05-14 11:10:00,56.5,56.54,56.43,56.51,77100.0,34.8791,34.9038,34.8359,34.8853,77100.0
2008-05-14 11:20:00,56.52,56.66,56.52,56.64,78500.0,34.8915,34.9779,34.8915,34.9656,78500.0
2008-05-14 11:30:00,56.63,56.74,56.53,56.7,232200.0,34.9594,35.0273,34.8977,35.0026,232200.0
2008-05-14 11:40:00,56.7,56.76,56.68,56.76,41400.0,35.0026,35.0397,34.9903,35.0397,41400.0
2008-05-14 11:50:00,56.75,56.76,56.66,56.68,63100.0,35.0335,35.0397,34.9779,34.9903,63100.0
2008-05-14 12:00:00,56.69,56.78,56.68,56.72,51500.0,34.9964,35.052,34.9903,35.015,51500.0
2008-05-14 12:10:00,56.73,56.84,56.37,56.84,63000.0,35.0211,35.089,34.7989,35.089,63000.0
2008-05-14 12:20:00,56.84,57.01,56.83,56.95,141300.0,35.089,35.194,35.0829,35.1569,141300.0
2008-05-14 12:30:00,56.96,57.01,56.95,56.97,55600.0,35.1631,35.194,35.1569,35.1693,55600.0
2008-05-14 12:40:00,56.97,57.11,56.97,57.11,96200.0,35.1693,35.2557,35.1693,35.2557,96200.0
2008-05-14 12:50:00,57.1,57.24,57.1,57.21,120600.0,35.2495,35.336,35.2495,35.3175,120600.0
2008-05-14 13:00:00,57.2,57.37,57.18,57.26,134200.0,35.3113,35.4162,35.2989,35.3483,134200.0
2008-05-14 13:10:00,57.25,57.36,57.25,57.32,72500.0,35.3421,35.4101,35.3421,35.3854,72500.0
2008-05-14 13:20:00,57.32,57.35,57.3,57.32,73000.0,35.3854,35.4039,35.373,35.3854,73000.0
2008-05-14 13:30:00,57.31,57.41,57.29,57.37,54700.0,35.3792,35.4409,35.3668,35.4162,54700.0
2008-05-14 13:40:00,57.36,57.42,57.35,57.36,79600.0,35.4101,35.4471,35.4039,35.4101,79600.0
2008-05-14 13:50:00,57.37,57.4,57.31,57.31,55000.0,35.4162,35.4347,35.3792,35.3792,55000.0
2008-05-14 14:00:00,57.32,57.34,57.19,57.21,57200.0,35.3854,35.3977,35.3051,35.3175,57200.0
2008-05-14 14:10:00,57.19,57.3,57.16,57.28,41400.0,35.3051,35.373,35.2866,35.3607,41400.0
2008-05-14 14:20:00,57.28,57.29,57.15,57.24,57700.0,35.3607,35.3668,35.2804,35.336,57700.0
2008-05-14 14:30:00,57.23,57.3,57.2,57.22,61500.0,35.3298,35.373,35.3113,35.3236,61500.0
2008-05-14 14:40:00,57.22,57.28,57.18,57.2,104100.0,35.3236,35.3607,35.2989,35.3113,104100.0
2008-05-14 14:50:00,57.21,57.22,57.12,57.19,168600.0,35.3175,35.3236,35.2619,35.3051,168600.0
2008-05-14 15:00:00,57.19,57.19,57.0,57.0,78200.0,35.3051,35.3051,35.1878,35.1878,78200.0
2008-05-14 15:10:00,57.0,57.03,56.96,56.97,76500.0,35.1878,35.2063,35.1631,35.1693,76500.0
2008-05-14 15:20:00,56.97,56.99,56.77,56.8,87000.0,35.1693,35.1816,35.0458,35.0643,87000.0
2008-05-14 15:30:00,56.8,56.84,56.62,56.71,121000.0,35.0643,35.089,34.9532,35.0088,121000.0
2008-05-14 15:40:00,56.72,56.77,56.54,56.71,127100.0,35.015,35.0458,34.9038,35.0088,127100.0
2008-05-14 15:50:00,56.71,56.73,56.56,56.67,197000.0,35.0088,35.0211,34.9162,34.9841,197000.0
2008-05-15 09:30:00,56.8,56.81,56.31,56.62,89700.0,35.0643,35.0705,34.7619,34.9532,89700.0
2008-05-15 09:40:00,56.62,56.62,56.42,56.55,33600.0,34.9532,34.9532,34.8298,34.91,33600.0
2008-05-15 09:50:00,56.58,56.74,56.57,56.74,59500.0,34.9285,35.0273,34.9224,35.0273,59500.0
2008-05-15 10:00:00,56.74,56.82,56.63,56.8,50700.0,35.0273,35.0767,34.9594,35.0643,50700.0
2008-05-15 10:10:00,56.79,56.82,56.63,56.79,61400.0,35.0582,35.0767,34.9594,35.0582,61400.0
2008-05-15 10:20:00,56.81,56.88,56.76,56.78,62900.0,35.0705,35.1137,35.0397,35.052,62900.0
2008-05-15 10:30:00,56.77,56.78,56.64,56.71,62400.0,35.0458,35.052,34.9656,35.0088,62400.0
2008-05-15 10:40:00,56.71,56.87,56.71,56.81,52800.0,35.0088,35.1076,35.0088,35.0705,52800.0
2008-05-15 10:50:00,56.83,56.88,56.7,56.7,121000.0,35.0829,35.1137,35.0026,35.0026,121000.0
2008-05-15 11:00:00,56.69,56.74,56.64,56.64,52000.0,34.9964,35.0273,34.9656,34.9656,52000.0
2008-05-15 11:10:00,56.65,56.65,56.5,56.52,48400.0,34.9717,34.9717,34.8791,34.8915,48400.0
2008-05-15 11:20:00,56.52,56.61,56.5,56.52,47800.0,34.8915,34.9471,34.8791,34.8915,47800.0
2008-05-15 11:30:00,56.53,56.6,56.5,56.51,42900.0,34.8977,34.9409,34.8791,34.8853,42900.0
2008-05-15 11:40:00,56.52,56.52,56.41,56.46,77700.0,34.8915,34.8915,34.8236,34.8545,77700.0
2008-05-15 11:50:00,56.48,56.6,56.41,56.58,46700.0,34.8668,34.9409,34.8236,34.9285,46700.0
2008-05-15 12:00:00,56.58,56.61,56.54,56.56,33100.0,34.9285,34.9471,34.9038,34.9162,33100.0
2008-05-15 12:10:00,56.54,56.73,56.51,56.65,50800.0,34.9038,35.0211,34.8853,34.9717,50800.0
2008-05-15 12:20:00,56.66,56.73,56.59,56.72,51200.0,34.9779,35.0211,34.9347,35.015,51200.0
2008-05-15 12:30:00,56.71,56.79,56.62,56.77,41700.0,35.0088,35.0582,34.9532,35.0458,41700.0
2008-05-15 12:40:00,56.75,56.86,56.69,56.85,28500.0,35.0335,35.1014,34.9964,35.0952,28500.0
2008-05-15 12:50:00,56.84,56.93,56.79,56.88,25200.0,35.089,35.1446,35.0582,35.1137,25200.0
2008-05-15 13:00:00,56.87,57.0,56.8,56.8,34400.0,35.1076,35.1878,35.0643,35.0643,34400.0
2008-05-15 13:10:00,56.79,56.89,56.79,56.88,33600.0,35.0582,35.1199,35.0582,35.1137,33600.0
2008-05-15 13:20:00,56.89,56.98,56.83,56.88,38600.0,35.1199,35.1755,35.0829,35.1137,38600.0
2008-05-15 13:30:00,56.91,56.96,56.83,56.84,41000.0,35.1323,35.1631,35.0829,35.089,41000.0
2008-05-15 13:40:00,56.83,56.88,56.76,56.86,39500.0,35.0829,35.1137,35.0397,35.1014,39500.0
2008-05-15 13:50:00,56.86,56.94,56.77,56.87,41600.0,35.1014,35.1508,35.0458,35.1076,41600.0
2008-05-15 14:00:00,56.88,57.04,56.88,57.03,36300.0,35.1137,35.2125,35.1137,35.2063,36300.0
2008-05-15 14:10:00,57.03,57.13,57.01,57.08,49400.0,35.2063,35.2681,35.194,35.2372,49400.0
2008-05-15 14:20:00,57.08,57.12,56.91,56.92,47600.0,35.2372,35.2619,35.1323,35.1384,47600.0
2008-05-15 14:30:00,56.92,57.05,56.91,57.0,46700.0,35.1384,35.2187,35.1323,35.1878,46700.0
2008-05-15 14:40:00,56.99,57.09,56.96,57.03,54000.0,35.1816,35.2434,35.1631,35.2063,54000.0
2008-05-15 14:50:00,57.05,57.17,57.02,57.02,62800.0,35.2187,35.2928,35.2002,35.2002,62800.0
2008-05-15 15:00:00,57.03,57.18,57.01,57.15,74300.0,35.2063,35.2989,35.194,35.2804,74300.0
2008-05-15 15:10:00,57.16,57.19,57.07,57.16,66100.0,35.2866,35.3051,35.231,35.2866,66100.0
2008-05-15 15:20:00,57.14,57.16,57.05,57.14,70600.0,35.2742,35.2866,35.2187,35.2742,70600.0
2008-05-15 15:30:00,57.14,57.18,57.06,57.16,66300.0,35.2742,35.2989,35.2249,35.2866,66300.0
2008-05-15 15:40:00,57.16,57.34,57.16,57.27,109400.0,35.2866,35.3977,35.2866,35.3545,109400.0
2008-05-15 15:50:00,57.27,57.31,57.07,57.22,169800.0,35.3545,35.3792,35.231,35.3236,169800.0
2008-05-16 09:30:00,57.32,57.44,57.0,57.27,482300.0,35.3854,35.4594,35.1878,35.3545,482300.0
2008-05-16 09:40:00,57.27,57.4,57.27,57.32,50900.0,35.3545,35.4347,35.3545,35.3854,50900.0
2008-05-16 09:50:00,57.32,57.4,57.13,57.21,105900.0,35.3854,35.4347,35.2681,35.3175,105900.0
2008-05-16 10:00:00,57.21,57.27,57.1,57.15,129400.0,35.3175,35.3545,35.2495,35.2804,129400.0
2008-05-16 10:10:00,57.15,57.36,57.15,57.34,40200.0,35.2804,35.4101,35.2804,35.3977,40200.0
2008-05-16 10:20:00,57.36,57.38,57.11,57.3,57400.0,35.4101,35.4224,35.2557,35.373,57400.0
2008-05-16 10:30:00,57.3,57.37,57.21,57.29,38100.0,35.373,35.4162,35.3175,35.3668,38100.0
2008-05-16 10:40:00,57.28,57.37,57.23,57.33,67900.0,35.3607,35.4162,35.3298,35.3915,67900.0
2008-05-16 10:50:00,57.32,57.34,57.2,57.23,105900.0,35.3854,35.3977,35.3113,35.3298,105900.0
2008-05-16 11:00:00,57.22,57.31,57.15,57.21,64700.0,35.3236,35.3792,35.2804,35.3175,64700.0
2008-05-16 11:10:00,57.22,57.22,56.98,57.02,62400.0,35.3236,35.3236,35.1755,35.2002,62400.0
2008-05-16 11:20:00,57.0,57.01,56.84,56.99,53600.0,35.1878,35.194,35.089,35.1816,53600.0
2008-05-16 11:30:00,56.98,57.07,56.93,57.07,68400.0,35.1755,35.231,35.1446,35.231,68400.0
2008-05-16 11:40:00,57.07,57.24,57.05,57.2,28000.0,35.231,35.336,35.2187,35.3113,28000.0
2008-05-16 11:50:00,57.2,57.3,57.12,57.12,34200.0,35.3113,35.373,35.2619,35.2619,34200.0
2008-05-16 12:00:00,57.13,57.13,56.98,57.05,26900.0,35.2681,35.2681,35.1755,35.2187,26900.0
2008-05-16 12:10:00,57.05,57.2,57.05,57.2,17800.0,35.2187,35.3113,35.2187,35.3113,17800.0
2008-05-16 12:20:00,57.19,57.31,57.15,57.29,42900.0,35.3051,35.3792,35.2804,35.3668,42900.0
2008-05-16 12:30:00,57.32,57.34,57.17,57.24,37600.0,35.3854,35.3977,35.2928,35.336,37600.0
2008-05-16 12:40:00,57.24,57.38,57.22,57.32,18500.0,35.336,35.4224,35.3236,35.3854,18500.0
2008-05-16 12:50:00,57.32,57.35,57.29,57.29,22800.0,35.3854,35.4039,35.3668,35.3668,22800.0
2008-05-16 13:00:00,57.29,57.45,57.27,57.43,50600.0,35.3668,35.4656,35.3545,35.4533,50600.0
2008-05-16 13:10:00,57.45,57.46,57.25,57.25,28600.0,35.4656,35.4718,35.3421,35.3421,28600.0
2008-05-16 13:20:00,57.27,57.35,57.25,57.31,26700.0,35.3545,35.4039,35.3421,35.3792,26700.0
2008-05-16 13:30:00,57.34,57.38,57.19,57.2,52900.0,35.3977,35.4224,35.3051,35.3113,52900.0
2008-05-16 13:40:00,57.21,57.24,57.14,57.16,49800.0,35.3175,35.336,35.2742,35.2866,49800.0
2008-05-16 13:50:00,57.15,57.28,57.09,57.23,43300.0,35.2804,35.3607,35.2434,35.3298,43300.0
2008-05-16 14:00:00,57.23,57.24,57.12,57.22,28600.0,35.3298,35.336,35.2619,35.3236,28600.0
2008-05-16 14:10:00,57.23,57.33,57.22,57.27,80600.0,35.3298,35.3915,35.3236,35.3545,80600.0
2008-05-16 14:20:00,57.28,57.33,57.18,57.21,66100.0,35.3607,35.3915,35.2989,35.3175,66100.0
2008-05-16 14:30:00,57.22,57.29,57.16,57.24,69100.0,35.3236,35.3668,35.2866,35.336,69100.0
2008-05-16 14:40:00,57.25,57.37,57.22,57.36,71200.0,35.3421,35.4162,35.3236,35.4101,71200.0
2008-05-16 14:50:00,57.36,57.43,57.32,57.32,57200.0,35.4101,35.4533,35.3854,35.3854,57200.0
2008-05-16 15:00:00,57.32,57.39,57.25,57.37,51500.0,35.3854,35.4286,35.3421,35.4162,51500.0
2008-05-16 15:10:00,57.37,57.48,57.37,57.48,55600.0,35.4162,35.4841,35.4162,35.4841,55600.0
2008-05-16 15:20:00,57.46,57.53,57.43,57.44,109800.0,35.4718,35.515,35.4533,35.4594,109800.0
2008-05-16 15:30:00,57.44,57.57,57.4,57.56,91300.0,35.4594,35.5397,35.4347,35.5335,91300.0
2008-05-16 15:40:00,57.57,57.59,57.48,57.53,129100.0,35.5397,35.552,35.4841,35.515,129100.0
2008-05-16 15:50:00,57.53,57.53,57.37,57.42,211000.0,35.515,35.515,35.4162,35.4471,211000.0
2008-05-19 09:30:00,57.55,57.68,57.4,57.65,66900.0,35.5273,35.6076,35.4347,35.5891,66900.0
2008-05-19 09:40:00,57.62,57.96,57.62,57.96,80800.0,35.5706,35.7804,35.5706,35.7804,80800.0
2008-05-19 09:50:00,57.95,57.97,57.73,57.73,102000.0,35.7743,35.7866,35.6385,35.6385,102000.0
2008-05-19 10:00:00,57.74,58.0,57.74,57.99,50200.0,35.6446,35.8051,35.6446,35.799,50200.0
2008-05-19 10:10:00,58.0,58.09,57.95,58.06,290200.0,35.8051,35.8607,35.7743,35.8422,290200.0
2008-05-19 10:20:00,58.04,58.21,58.03,58.17,84100.0,35.8298,35.9348,35.8237,35.9101,84100.0
2008-05-19 10:30:00,58.17,58.23,58.14,58.15,83700.0,35.9101,35.9471,35.8916,35.8977,83700.0
2008-05-19 10:40:00,58.15,58.21,58.15,58.21,52500.0,35.8977,35.9348,35.8977,35.9348,52500.0
2008-05-19 10:50:00,58.2,58.26,58.1,58.17,56700.0,35.9286,35.9656,35.8669,35.9101,56700.0
2008-05-19 11:00:00,58.18,58.24,58.12,58.14,73000.0,35.9163,35.9533,35.8792,35.8916,73000.0
2008-05-19 11:10:00,58.15,58.27,58.09,58.17,110600.0,35.8977,35.9718,35.8607,35.9101,110600.0
2008-05-19 11:20:00,58.17,58.4,58.11,58.38,117600.0,35.9101,36.0521,35.873,36.0397,117600.0
2008-05-19 11:30:00,58.37,58.47,58.22,58.47,110800.0,36.0336,36.0953,35.941,36.0953,110800.0
2008-05-19 11:40:00,58.47,58.6,58.43,58.58,107100.0,36.0953,36.1755,36.0706,36.1632,107100.0
2008-05-19 11:50:00,58.58,58.62,58.53,58.61,50700.0,36.1632,36.1879,36.1323,36.1817,50700.0
2008-05-19 12:00:00,58.61,58.62,58.46,58.47,54700.0,36.1817,36.1879,36.0891,36.0953,54700.0
2008-05-19 12:10:00,58.48,58.55,58.42,58.49,53400.0,36.1015,36.1447,36.0644,36.1076,53400.0
2008-05-19 12:20:00,58.49,58.57,58.46,58.56,37300.0,36.1076,36.157,36.0891,36.1508,37300.0
2008-05-19 12:30:00,58.55,58.62,58.55,58.59,74600.0,36.1447,36.1879,36.1447,36.1694,74600.0
2008-05-19 12:40:00,58.59,58.69,58.57,58.62,76400.0,36.1694,36.2311,36.157,36.1879,76400.0
2008-05-19 12:50:00,58.62,58.65,58.6,58.63,73900.0,36.1879,36.2064,36.1755,36.1941,73900.0
2008-05-19 13:00:00,58.63,58.7,58.62,58.7,61400.0,36.1941,36.2373,36.1879,36.2373,61400.0
2008-05-19 13:10:00,58.7,58.71,58.6,58.67,64400.0,36.2373,36.2434,36.1755,36.2188,64400.0
2008-05-19 13:20:00,58.67,58.72,58.65,58.71,40400.0,36.2188,36.2496,36.2064,36.2434,40400.0
2008-05-19 13:30:00,58.71,58.72,58.63,58.65,147700.0,36.2434,36.2496,36.1941,36.2064,147700.0
2008-05-19 13:40:00,58.66,58.71,58.59,58.6,108100.0,36.2126,36.2434,36.1694,36.1755,108100.0
2008-05-19 13:50:00,58.6,58.64,58.46,58.5,81900.0,36.1755,36.2002,36.0891,36.1138,81900.0
2008-05-19 14:00:00,58.51,58.53,58.37,58.37,98700.0,36.12,36.1323,36.0336,36.0336,98700.0
2008-05-19 14:10:00,58.36,58.37,58.03,58.08,137300.0,36.0274,36.0336,35.8237,35.8545,137300.0
2008-05-19 14:20:00,58.07,58.12,57.99,58.0,136200.0,35.8484,35.8792,35.799,35.8051,136200.0
2008-05-19 14:30:00,58.01,58.15,58.01,58.12,118300.0,35.8113,35.8977,35.8113,35.8792,118300.0
2008-05-19 14:40:00,58.13,58.16,57.97,57.98,122800.0,35.8854,35.9039,35.7866,35.7928,122800.0
2008-05-19 14:50:00,57.98,58.09,57.94,58.09,95000.0,35.7928,35.8607,35.7681,35.8607,95000.0
2008-05-19 15:00:00,58.09,58.12,57.94,57.96,98800.0,35.8607,35.8792,35.7681,35.7804,98800.0
2008-05-19 15:10:00,57.97,58.09,57.84,57.86,105700.0,35.7866,35.8607,35.7064,35.7187,105700.0
2008-05-19 15:20:00,57.87,57.91,57.8,57.86,109700.0,35.7249,35.7496,35.6817,35.7187,109700.0
2008-05-19 15:30:00,57.86,57.87,57.53,57.55,183100.0,35.7187,35.7249,35.515,35.5273,183100.0
2008-05-19 15:40:00,57.55,57.68,57.52,57.64,218500.0,35.5273,35.6076,35.5088,35.5829,218500.0
2008-05-19 15:50:00,57.64,57.79,57.59,57.72,286700.0,35.5829,35.6755,35.552,35.6323,286700.0
2008-05-20 09:30:00,57.54,57.62,57.26,57.34,92200.0,35.5212,35.5706,35.3483,35.3977,92200.0
2008-05-20 09:40:00,57.34,57.47,57.28,57.4,111000.0,35.3977,35.478,35.3607,35.4347,111000.0
2008-05-20 09:50:00,57.4,57.52,57.32,57.48,198600.0,35.4347,35.5088,35.3854,35.4841,198600.0
2008-05-20 10:00:00,57.46,57.76,57.41,57.61,180200.0,35.4718,35.657,35.4409,35.5644,180200.0
2008-05-20 10:10:00,57.62,57.85,57.53,57.75,200100.0,35.5706,35.7125,35.515,35.6508,200100.0
2008-05-20 10:20:00,57.76,57.87,57.61,57.71,58300.0,35.657,35.7249,35.5644,35.6261,58300.0
2008-05-20 10:30:00,57.71,57.76,57.53,57.58,77800.0,35.6261,35.657,35.515,35.5459,77800.0
2008-05-20 10:40:00,57.58,57.59,57.4,57.46,94000.0,35.5459,35.552,35.4347,35.4718,94000.0
2008-05-20 10:50:00,57.47,57.52,57.4,57.45,60700.0,35.478,35.5088,35.4347,35.4656,60700.0
2008-05-20 11:00:00,57.44,57.49,57.2,57.22,52500.0,35.4594,35.4903,35.3113,35.3236,52500.0
2008-05-20 11:10:00,57.22,57.31,57.2,57.23,48600.0,35.3236,35.3792,35.3113,35.3298,48600.0
2008-05-20 11:20:00,57.22,57.27,57.18,57.21,82200.0,35.3236,35.3545,35.2989,35.3175,82200.0
2008-05-20 11:30:00,57.2,57.25,57.12,57.2,62500.0,35.3113,35.3421,35.2619,35.3113,62500.0
2008-05-20 11:40:00,57.21,57.33,57.18,57.25,99400.0,35.3175,35.3915,35.2989,35.3421,99400.0
2008-05-20 11:50:00,57.26,57.37,57.18,57.37,133800.0,35.3483,35.4162,35.2989,35.4162,133800.0
2008-05-20 12:00:00,57.37,57.53,57.36,57.51,164000.0,35.4162,35.515,35.4101,35.5026,164000.0
2008-05-20 12:10:00,57.5,57.53,57.44,57.47,39000.0,35.4965,35.515,35.4594,35.478,39000.0
2008-05-20 12:20:00,57.47,57.56,57.39,57.39,42000.0,35.478,35.5335,35.4286,35.4286,42000.0
2008-05-20 12:30:00,57.4,57.4,57.19,57.26,133000.0,35.4347,35.4347,35.3051,35.3483,133000.0
2008-05-20 12:40:00,57.25,57.26,57.01,57.04,81300.0,35.3421,35.3483,35.194,35.2125,81300.0
2008-05-20 12:50:00,57.04,57.11,57.02,57.06,39000.0,35.2125,35.2557,35.2002,35.2249,39000.0
2008-05-20 13:00:00,57.06,57.35,57.06,57.32,98100.0,35.2249,35.4039,35.2249,35.3854,98100.0
2008-05-20 13:10:00,57.33,57.37,57.28,57.34,52200.0,35.3915,35.4162,35.3607,35.3977,52200.0
2008-05-20 13:20:00,57.35,57.36,57.22,57.3,75100.0,35.4039,35.4101,35.3236,35.373,75100.0
2008-05-20 13:30:00,57.3,57.31,57.19,57.23,42800.0,35.373,35.3792,35.3051,35.3298,42800.0
2008-05-20 13:40:00,57.22,57.26,57.13,57.25,66200.0,35.3236,35.3483,35.2681,35.3421,66200.0
2008-05-20 13:50:00,57.26,57.31,57.07,57.12,85800.0,35.3483,35.3792,35.231,35.2619,85800.0
2008-05-20 14:00:00,57.1,57.22,57.07,57.09,96000.0,35.2495,35.3236,35.231,35.2434,96000.0
2008-05-20 14:10:00,57.08,57.13,57.03,57.05,40400.0,35.2372,35.2681,35.2063,35.2187,40400.0
2008-05-20 14:20:00,57.05,57.12,57.02,57.06,40200.0,35.2187,35.2619,35.2002,35.2249,40200.0
2008-05-20 14:30:00,57.06,57.23,57.06,57.22,39600.0,35.2249,35.3298,35.2249,35.3236,39600.0
2008-05-20 14:40:00,57.21,57.26,57.14,57.16,68100.0,35.3175,35.3483,35.2742,35.2866,68100.0
2008-05-20 14:50:00,57.16,57.23,57.12,57.13,55000.0,35.2866,35.3298,35.2619,35.2681,55000.0
2008-05-20 15:00:00,57.12,57.21,57.1,57.14,65500.0,35.2619,35.3175,35.2495,35.2742,65500.0
2008-05-20 15:10:00,57.13,57.32,57.13,57.28,88800.0,35.2681,35.3854,35.2681,35.3607,88800.0
2008-05-20 15:20:00,57.29,57.33,57.23,57.28,111300.0,35.3668,35.3915,35.3298,35.3607,111300.0
2008-05-20 15:30:00,57.29,57.29,57.04,57.1,139200.0,35.3668,35.3668,35.2125,35.2495,139200.0
2008-05-20 15:40:00,57.1,57.34,57.09,57.31,135300.0,35.2495,35.3977,35.2434,35.3792,135300.0
2008-05-20 15:50:00,57.31,57.39,57.27,57.33,168300.0,35.3792,35.4286,35.3545,35.3915,168300.0
2008-05-21 09:30:00,57.46,57.91,57.2,57.89,146900.0,35.4718,35.7496,35.3113,35.7372,146900.0
2008-05-21 09:40:00,57.84,57.95,57.8,57.89,113100.0,35.7064,35.7743,35.6817,35.7372,113100.0
2008-05-21 09:50:00,57.89,57.98,57.83,57.84,127100.0,35.7372,35.7928,35.7002,35.7064,127100.0
2008-05-21 10:00:00,57.83,58.15,57.79,58.08,122700.0,35.7002,35.8977,35.6755,35.8545,122700.0
2008-05-21 10:10:00,58.1,58.22,58.08,58.2,106900.0,35.8669,35.941,35.8545,35.9286,106900.0
2008-05-21 10:20:00,58.2,58.5,58.17,58.4,94200.0,35.9286,36.1138,35.9101,36.0521,94200.0
2008-05-21 10:30:00,58.4,58.4,57.9,57.96,181000.0,36.0521,36.0521,35.7434,35.7804,181000.0
2008-05-21 10:40:00,57.96,57.98,57.83,57.87,151000.0,35.7804,35.7928,35.7002,35.7249,151000.0
2008-05-21 10:50:00,57.88,57.88,57.68,57.74,62100.0,35.7311,35.7311,35.6076,35.6446,62100.0
2008-05-21 11:00:00,57.72,57.89,57.72,57.75,122900.0,35.6323,35.7372,35.6323,35.6508,122900.0
2008-05-21 11:10:00,57.74,57.87,57.69,57.83,71500.0,35.6446,35.7249,35.6138,35.7002,71500.0
2008-05-21 11:20:00,57.83,57.88,57.79,57.79,113600.0,35.7002,35.7311,35.6755,35.6755,113600.0
2008-05-21 11:30:00,57.78,57.95,57.76,57.93,79300.0,35.6693,35.7743,35.657,35.7619,79300.0
2008-05-21 11:40:00,57.94,57.98,57.85,57.86,96700.0,35.7681,35.7928,35.7125,35.7187,96700.0
2008-05-21 11:50:00,57.86,57.99,57.86,57.97,71200.0,35.7187,35.799,35.7187,35.7866,71200.0
2008-05-21 12:00:00,57.97,57.98,57.84,57.87,87100.0,35.7866,35.7928,35.7064,35.7249,87100.0
2008-05-21 12:10:00,57.87,57.91,57.84,57.91,70700.0,35.7249,35.7496,35.7064,35.7496,70700.0
2008-05-21 12:20:00,57.89,57.94,57.88,57.93,80600.0,35.7372,35.7681,35.7311,35.7619,80600.0
2008-05-21 12:30:00,57.93,57.93,57.87,57.9,52200.0,35.7619,35.7619,35.7249,35.7434,52200.0
2008-05-21 12:40:00,57.9,57.99,57.88,57.96,81000.0,35.7434,35.799,35.7311,35.7804,81000.0
2008-05-21 12:50:00,57.97,57.98,57.92,57.94,45200.0,35.7866,35.7928,35.7558,35.7681,45200.0
2008-05-21 13:00:00,57.95,57.96,57.79,57.79,41900.0,35.7743,35.7804,35.6755,35.6755,41900.0
2008-05-21 13:10:00,57.81,57.91,57.81,57.9,44300.0,35.6878,35.7496,35.6878,35.7434,44300.0
2008-05-21 13:20:00,57.89,57.91,57.82,57.82,34100.0,35.7372,35.7496,35.694,35.694,34100.0
2008-05-21 13:30:00,57.84,57.91,57.81,57.85,100200.0,35.7064,35.7496,35.6878,35.7125,100200.0
2008-05-21 13:40:00,57.84,57.88,57.77,57.78,45500.0,35.7064,35.7311,35.6632,35.6693,45500.0
2008-05-21 13:50:00,57.78,57.8,57.57,57.59,70800.0,35.6693,35.6817,35.5397,35.552,70800.0
2008-05-21 14:00:00,57.59,57.63,57.22,57.25,130700.0,35.552,35.5767,35.3236,35.3421,130700.0
2008-05-21 14:10:00,57.25,57.3,57.0,57.0,107900.0,35.3421,35.373,35.1878,35.1878,107900.0
2008-05-21 14:20:00,57.02,57.1,56.98,57.07,102200.0,35.2002,35.2495,35.1755,35.231,102200.0
2008-05-21 14:30:00,57.08,57.08,56.8,56.89,128900.0,35.2372,35.2372,35.0643,35.1199,128900.0
2008-05-21 14:40:00,56.88,56.95,56.72,56.76,80600.0,35.1137,35.1569,35.015,35.0397,80600.0
2008-05-21 14:50:00,56.76,56.97,56.73,56.96,98900.0,35.0397,35.1693,35.0211,35.1631,98900.0
2008-05-21 15:00:00,56.98,57.01,56.84,56.99,94100.0,35.1755,35.194,35.089,35.1816,94100.0
2008-05-21 15:10:00,56.96,57.12,56.89,57.1,103700.0,35.1631,35.2619,35.1199,35.2495,103700.0
2008-05-21 15:20:00,57.09,57.11,56.89,57.02,143500.0,35.2434,35.2557,35.1199,35.2002,143500.0
2008-05-21 15:30:00,57.01,57.16,57.0,57.04,121800.0,35.194,35.2866,35.1878,35.2125,121800.0
2008-05-21 15:40:00,57.03,57.04,56.76,56.94,173600.0,35.2063,35.2125,35.0397,35.1508,173600.0
2008-05-21 15:50:00,56.94,57.0,56.8,56.92,238600.0,35.1508,35.1878,35.0643,35.1384,238600.0
2008-05-22 09:30:00,56.91,57.22,56.56,56.57,153100.0,35.1323,35.3236,34.9162,34.9224,153100.0
2008-05-22 09:40:00,56.58,56.62,56.51,56.54,121600.0,34.9285,34.9532,34.8853,34.9038,121600.0
2008-05-22 09:50:00,56.55,56.61,56.43,56.56,92300.0,34.91,34.9471,34.8359,34.9162,92300.0
2008-05-22 10:00:00,56.57,56.78,56.57,56.61,83400.0,34.9224,35.052,34.9224,34.9471,83400.0
2008-05-22 10:10:00,56.61,56.73,56.61,56.71,63300.0,34.9471,35.0211,34.9471,35.0088,63300.0
2008-05-22 10:20:00,56.71,56.93,56.71,56.93,44800.0,35.0088,35.1446,35.0088,35.1446,44800.0
2008-05-22 10:30:00,56.92,57.17,56.88,57.16,82900.0,35.1384,35.2928,35.1137,35.2866,82900.0
2008-05-22 10:40:00,57.17,57.29,57.16,57.19,66100.0,35.2928,35.3668,35.2866,35.3051,66100.0
2008-05-22 10:50:00,57.2,57.21,57.13,57.17,51400.0,35.3113,35.3175,35.2681,35.2928,51400.0
2008-05-22 11:00:00,57.18,57.24,57.12,57.17,58200.0,35.2989,35.336,35.2619,35.2928,58200.0
2008-05-22 11:10:00,57.18,57.2,56.93,56.97,107800.0,35.2989,35.3113,35.1446,35.1693,107800.0
2008-05-22 11:20:00,56.98,57.0,56.87,56.89,72600.0,35.1755,35.1878,35.1076,35.1199,72600.0
2008-05-22 11:30:00,56.89,56.89,56.65,56.66,59500.0,35.1199,35.1199,34.9717,34.9779,59500.0
2008-05-22 11:40:00,56.66,56.67,56.43,56.5,109200.0,34.9779,34.9841,34.8359,34.8791,109200.0
2008-05-22 11:50:00,56.5,56.52,56.33,56.46,76300.0,34.8791,34.8915,34.7742,34.8545,76300.0
2008-05-22 12:00:00,56.47,56.53,56.33,56.35,58800.0,34.8606,34.8977,34.7742,34.7865,58800.0
2008-05-22 12:10:00,56.33,56.34,56.26,56.3,79900.0,34.7742,34.7804,34.731,34.7557,79900.0
2008-05-22 12:20:00,56.3,56.4,56.26,56.26,46800.0,34.7557,34.8174,34.731,34.731,46800.0
2008-05-22 12:30:00,56.27,56.37,56.27,56.35,47600.0,34.7372,34.7989,34.7372,34.7865,47600.0
2008-05-22 12:40:00,56.35,56.54,56.35,56.53,43200.0,34.7865,34.9038,34.7865,34.8977,43200.0
2008-05-22 12:50:00,56.54,56.63,56.52,56.57,49700.0,34.9038,34.9594,34.8915,34.9224,49700.0
2008-05-22 13:00:00,56.59,56.65,56.56,56.62,25200.0,34.9347,34.9717,34.9162,34.9532,25200.0
2008-05-22 13:10:00,56.62,56.63,56.55,56.6,40200.0,34.9532,34.9594,34.91,34.9409,40200.0
2008-05-22 13:20:00,56.59,56.61,56.54,56.57,32000.0,34.9347,34.9471,34.9038,34.9224,32000.0
2008-05-22 13:30:00,56.57,56.68,56.52,56.65,79900.0,34.9224,34.9903,34.8915,34.9717,79900.0
2008-05-22 13:40:00,56.66,56.91,56.61,56.88,215900.0,34.9779,35.1323,34.9471,35.1137,215900.0
2008-05-22 13:50:00,56.88,56.94,56.78,56.84,126600.0,35.1137,35.1508,35.052,35.089,126600.0
2008-05-22 14:00:00,56.83,56.93,56.72,56.75,50400.0,35.0829,35.1446,35.015,35.0335,50400.0
2008-05-22 14:10:00,56.75,56.76,56.53,56.59,60600.0,35.0335,35.0397,34.8977,34.9347,60600.0
2008-05-22 14:20:00,56.59,56.64,56.5,56.52,54000.0,34.9347,34.9656,34.8791,34.8915,54000.0
2008-05-22 14:30:00,56.53,56.67,56.52,56.67,44800.0,34.8977,34.9841,34.8915,34.9841,44800.0
2008-05-22 14:40:00,56.65,56.68,56.61,56.62,62600.0,34.9717,34.9903,34.9471,34.9532,62600.0
2008-05-22 14:50:00,56.63,56.7,56.57,56.66,73700.0,34.9594,35.0026,34.9224,34.9779,73700.0
2008-05-22 15:00:00,56.66,56.75,56.59,56.68,78800.0,34.9779,35.0335,34.9347,34.9903,78800.0
2008-05-22 15:10:00,56.7,56.73,56.61,56.66,70600.0,35.0026,35.0211,34.9471,34.9779,70600.0
2008-05-22 15:20:00,56.66,56.67,56.44,56.46,88000.0,34.9779,34.9841,34.8421,34.8545,88000.0
2008-05-22 15:30:00,56.46,56.56,56.44,56.55,79200.0,34.8545,34.9162,34.8421,34.91,79200.0
2008-05-22 15:40:00,56.54,56.62,56.5,56.62,115500.0,34.9038,34.9532,34.8791,34.9532,115500.0
2008-05-22 15:50:00,56.62,56.65,56.55,56.58,102000.0,34.9532,34.9717,34.91,34.9285,102000.0
2008-05-23 09:30:00,56.63,56.63,56.1,56.2,109300.0,34.9594,34.9594,34.6322,34.6939,109300.0
2008-05-23 09:40:00,56.21,56.3,55.94,55.96,151000.0,34.7001,34.7557,34.5334,34.5458,151000.0
2008-05-23 09:50:00,55.98,56.04,55.91,55.94,92100.0,34.5581,34.5952,34.5149,34.5334,92100.0
2008-05-23 10:00:00,55.95,55.97,55.76,55.83,98700.0,34.5396,34.552,34.4223,34.4655,98700.0
2008-05-23 10:10:00,55.85,56.13,55.79,56.12,70700.0,34.4779,34.6507,34.4408,34.6446,70700.0
2008-05-23 10:20:00,56.11,56.18,55.98,55.98,77000.0,34.6384,34.6816,34.5581,34.5581,77000.0
2008-05-23 10:30:00,55.97,56.12,55.79,55.87,66300.0,34.552,34.6446,34.4408,34.4902,66300.0
2008-05-23 10:40:00,55.88,56.01,55.86,55.99,51900.0,34.4964,34.5767,34.4841,34.5643,51900.0
2008-05-23 10:50:00,55.99,56.01,55.93,56.01,61900.0,34.5643,34.5767,34.5273,34.5767,61900.0
2008-05-23 11:00:00,55.99,56.01,55.92,55.92,40300.0,34.5643,34.5767,34.5211,34.5211,40300.0
2008-05-23 11:10:00,55.91,55.93,55.71,55.84,48000.0,34.5149,34.5273,34.3915,34.4717,48000.0
2008-05-23 11:20:00,55.84,55.91,55.82,55.89,31900.0,34.4717,34.5149,34.4594,34.5026,31900.0
2008-05-23 11:30:00,55.89,55.89,55.72,55.76,52800.0,34.5026,34.5026,34.3976,34.4223,52800.0
2008-05-23 11:40:00,55.76,55.9,55.74,55.86,52800.0,34.4223,34.5087,34.41,34.4841,52800.0
2008-05-23 11:50:00,55.85,56.02,55.85,56.01,72100.0,34.4779,34.5828,34.4779,34.5767,72100.0
2008-05-23 12:00:00,56.01,56.1,55.99,55.99,59900.0,34.5767,34.6322,34.5643,34.5643,59900.0
2008-05-23 12:10:00,55.99,56.02,55.91,55.93,31000.0,34.5643,34.5828,34.5149,34.5273,31000.0
2008-05-23 12:20:00,55.93,55.95,55.87,55.94,23700.0,34.5273,34.5396,34.4902,34.5334,23700.0
2008-05-23 12:30:00,55.94,55.95,55.81,55.83,23100.0,34.5334,34.5396,34.4532,34.4655,23100.0
2008-05-23 12:40:00,55.82,55.82,55.71,55.8,27100.0,34.4594,34.4594,34.3915,34.447,27100.0
2008-05-23 12:50:00,55.8,55.82,55.65,55.67,48400.0,34.447,34.4594,34.3544,34.3668,48400.0
2008-05-23 13:00:00,55.67,55.87,55.66,55.84,49600.0,34.3668,34.4902,34.3606,34.4717,49600.0
2008-05-23 13:10:00,55.84,55.92,55.8,55.9,26000.0,34.4717,34.5211,34.447,34.5087,26000.0
2008-05-23 13:20:00,55.91,55.95,55.88,55.95,21100.0,34.5149,34.5396,34.4964,34.5396,21100.0
2008-05-23 13:30:00,55.94,56.08,55.94,56.03,49700.0,34.5334,34.6199,34.5334,34.589,49700.0
2008-05-23 13:40:00,56.04,56.15,56.02,56.15,45000.0,34.5952,34.6631,34.5828,34.6631,45000.0
2008-05-23 13:50:00,56.14,56.14,55.81,55.85,45600.0,34.6569,34.6569,34.4532,34.4779,45600.0
2008-05-23 14:00:00,55.85,55.99,55.81,55.96,38100.0,34.4779,34.5643,34.4532,34.5458,38100.0
2008-05-23 14:10:00,55.97,56.06,55.91,55.97,31200.0,34.552,34.6075,34.5149,34.552,31200.0
2008-05-23 14:20:00,55.98,56.11,55.9,56.11,29800.0,34.5581,34.6384,34.5087,34.6384,29800.0
2008-05-23 14:30:00,56.12,56.16,56.04,56.06,30300.0,34.6446,34.6693,34.5952,34.6075,30300.0
2008-05-23 14:40:00,56.06,56.27,56.05,56.27,28100.0,34.6075,34.7372,34.6013,34.7372,28100.0
2008-05-23 14:50:00,56.27,56.29,56.15,56.15,45900.0,34.7372,34.7495,34.6631,34.6631,45900.0
2008-05-23 15:00:00,56.16,56.16,56.05,56.15,52700.0,34.6693,34.6693,34.6013,34.6631,52700.0
2008-05-23 15:10:00,56.14,56.2,55.98,56.05,81500.0,34.6569,34.6939,34.5581,34.6013,81500.0
2008-05-23 15:20:00,56.05,56.19,56.03,56.15,70200.0,34.6013,34.6878,34.589,34.6631,70200.0
2008-05-23 15:30:00,56.16,56.25,56.09,56.13,66300.0,34.6693,34.7248,34.626,34.6507,66300.0
2008-05-23 15:40:00,56.14,56.24,56.11,56.24,127200.0,34.6569,34.7186,34.6384,34.7186,127200.0
2008-05-23 15:50:00,56.25,56.26,56.08,56.08,176900.0,34.7248,34.731,34.6199,34.6199,176900.0
2008-05-27 09:30:00,56.0,56.49,56.0,56.11,103000.0,34.5705,34.873,34.5705,34.6384,103000.0
2008-05-27 09:40:00,56.11,56.45,56.11,56.36,47300.0,34.6384,34.8483,34.6384,34.7927,47300.0
2008-05-27 09:50:00,56.38,56.38,56.19,56.23,39700.0,34.8051,34.8051,34.6878,34.7125,39700.0
2008-05-27 10:00:00,56.23,56.78,56.16,56.78,75500.0,34.7125,35.052,34.6693,35.052,75500.0
2008-05-27 10:10:00,56.77,56.78,56.45,56.55,62300.0,35.0458,35.052,34.8483,34.91,62300.0
2008-05-27 10:20:00,56.54,56.55,56.38,56.42,49800.0,34.9038,34.91,34.8051,34.8298,49800.0
2008-05-27 10:30:00,56.43,56.46,56.29,56.3,54000.0,34.8359,34.8545,34.7495,34.7557,54000.0
2008-05-27 10:40:00,56.3,56.44,56.29,56.41,47500.0,34.7557,34.8421,34.7495,34.8236,47500.0
2008-05-27 10:50:00,56.4,56.5,56.36,56.45,25400.0,34.8174,34.8791,34.7927,34.8483,25400.0
2008-05-27 11:00:00,56.46,56.5,56.19,56.19,56900.0,34.8545,34.8791,34.6878,34.6878,56900.0
2008-05-27 11:10:00,56.19,56.2,56.09,56.15,89700.0,34.6878,34.6939,34.626,34.6631,89700.0
2008-05-27 11:20:00,56.15,56.24,56.1,56.21,45100.0,34.6631,34.7186,34.6322,34.7001,45100.0
2008-05-27 11:30:00,56.22,56.23,56.04,56.15,49600.0,34.7063,34.7125,34.5952,34.6631,49600.0
2008-05-27 11:40:00,56.13,56.3,56.13,56.23,26500.0,34.6507,34.7557,34.6507,34.7125,26500.0
2008-05-27 11:50:00,56.25,56.26,56.06,56.08,30700.0,34.7248,34.731,34.6075,34.6199,30700.0
2008-05-27 12:00:00,56.09,56.21,56.01,56.21,44600.0,34.626,34.7001,34.5767,34.7001,44600.0
2008-05-27 12:10:00,56.21,56.33,56.21,56.3,19700.0,34.7001,34.7742,34.7001,34.7557,19700.0
2008-05-27 12:20:00,56.31,56.36,56.27,56.31,27900.0,34.7619,34.7927,34.7372,34.7619,27900.0
2008-05-27 12:30:00,56.32,56.36,56.25,56.31,27000.0,34.768,34.7927,34.7248,34.7619,27000.0
2008-05-27 12:40:00,56.32,56.4,56.28,56.35,32500.0,34.768,34.8174,34.7433,34.7865,32500.0
2008-05-27 12:50:00,56.33,56.4,56.3,56.38,21600.0,34.7742,34.8174,34.7557,34.8051,21600.0
2008-05-27 13:00:00,56.4,56.4,56.25,56.27,16800.0,34.8174,34.8174,34.7248,34.7372,16800.0
2008-05-27 13:10:00,56.26,56.35,56.17,56.34,28900.0,34.731,34.7865,34.6754,34.7804,28900.0
2008-05-27 13:20:00,56.34,56.44,56.33,56.42,34300.0,34.7804,34.8421,34.7742,34.8298,34300.0
2008-05-27 13:30:00,56.41,56.5,56.34,56.5,37300.0,34.8236,34.8791,34.7804,34.8791,37300.0
2008-05-27 13:40:00,56.48,56.56,56.44,56.52,47700.0,34.8668,34.9162,34.8421,34.8915,47700.0
2008-05-27 13:50:00,56.52,56.6,56.49,56.57,39300.0,34.8915,34.9409,34.873,34.9224,39300.0
2008-05-27 14:00:00,56.57,56.67,56.51,56.57,53500.0,34.9224,34.9841,34.8853,34.9224,53500.0
2008-05-27 14:10:00,56.57,56.72,56.55,56.56,59100.0,34.9224,35.015,34.91,34.9162,59100.0
2008-05-27 14:20:00,56.55,56.69,56.55,56.57,25400.0,34.91,34.9964,34.91,34.9224,25400.0
2008-05-27 14:30:00,56.57,56.74,56.54,56.72,43500.0,34.9224,35.0273,34.9038,35.015,43500.0
2008-05-27 14:40:00,56.72,56.9,56.26,56.87,62900.0,35.015,35.1261,34.731,35.1076,62900.0
2008-05-27 14:50:00,56.87,56.92,56.82,56.87,64500.0,35.1076,35.1384,35.0767,35.1076,64500.0
2008-05-27 15:00:00,56.88,56.89,56.78,56.82,58200.0,35.1137,35.1199,35.052,35.0767,58200.0
2008-05-27 15:10:00,56.84,56.88,56.78,56.82,46100.0,35.089,35.1137,35.052,35.0767,46100.0
2008-05-27 15:20:00,56.81,56.86,56.76,56.82,50000.0,35.0705,35.1014,35.0397,35.0767,50000.0
2008-05-27 15:30:00,56.79,56.95,56.79,56.91,85000.0,35.0582,35.1569,35.0582,35.1323,85000.0
2008-05-27 15:40:00,56.91,56.92,56.73,56.75,128400.0,35.1323,35.1384,35.0211,35.0335,128400.0
2008-05-27 15:50:00,56.74,56.87,56.69,56.8,178900.0,35.0273,35.1076,34.9964,35.0643,178900.0
2008-05-28 09:30:00,57.12,57.45,56.99,57.36,120700.0,35.2619,35.4656,35.1816,35.4101,120700.0
2008-05-28 09:40:00,57.36,57.45,57.15,57.15,69500.0,35.4101,35.4656,35.2804,35.2804,69500.0
2008-05-28 09:50:00,57.16,57.39,57.12,57.36,65200.0,35.2866,35.4286,35.2619,35.4101,65200.0
2008-05-28 10:00:00,57.36,57.36,57.2,57.24,71600.0,35.4101,35.4101,35.3113,35.336,71600.0
2008-05-28 10:10:00,57.24,57.28,57.09,57.09,79800.0,35.336,35.3607,35.2434,35.2434,79800.0
2008-05-28 10:20:00,57.09,57.18,57.0,57.1,55200.0,35.2434,35.2989,35.1878,35.2495,55200.0
2008-05-28 10:30:00,57.1,57.22,57.04,57.22,76300.0,35.2495,35.3236,35.2125,35.3236,76300.0
2008-05-28 10:40:00,57.21,57.39,57.21,57.24,45200.0,35.3175,35.4286,35.3175,35.336,45200.0
2008-05-28 10:50:00,57.25,57.49,57.14,57.44,39800.0,35.3421,35.4903,35.2742,35.4594,39800.0
2008-05-28 11:00:00,57.41,57.52,57.39,57.51,47600.0,35.4409,35.5088,35.4286,35.5026,47600.0
2008-05-28 11:10:00,57.5,57.58,57.28,57.38,59100.0,35.4965,35.5459,35.3607,35.4224,59100.0
2008-05-28 11:20:00,57.4,57.45,57.32,57.43,53100.0,35.4347,35.4656,35.3854,35.4533,53100.0
2008-05-28 11:30:00,57.43,57.66,57.4,57.59,67200.0,35.4533,35.5952,35.4347,35.552,67200.0
2008-05-28 11:40:00,57.59,57.65,57.47,57.54,44300.0,35.552,35.5891,35.478,35.5212,44300.0
2008-05-28 11:50:00,57.54,57.66,57.5,57.51,77100.0,35.5212,35.5952,35.4965,35.5026,77100.0
2008-05-28 12:00:00,57.51,57.53,57.43,57.48,69800.0,35.5026,35.515,35.4533,35.4841,69800.0
2008-05-28 12:10:00,57.48,57.6,57.37,57.51,91800.0,35.4841,35.5582,35.4162,35.5026,91800.0
2008-05-28 12:20:00,57.51,57.56,57.43,57.5,41300.0,35.5026,35.5335,35.4533,35.4965,41300.0
2008-05-28 12:30:00,57.49,57.49,57.38,57.41,53400.0,35.4903,35.4903,35.4224,35.4409,53400.0
2008-05-28 12:40:00,57.4,57.49,57.33,57.44,72600.0,35.4347,35.4903,35.3915,35.4594,72600.0
2008-05-28 12:50:00,57.43,57.46,57.35,57.43,26500.0,35.4533,35.4718,35.4039,35.4533,26500.0
2008-05-28 13:00:00,57.42,57.59,57.39,57.57,32700.0,35.4471,35.552,35.4286,35.5397,32700.0
2008-05-28 13:10:00,57.56,57.64,57.54,57.61,36400.0,35.5335,35.5829,35.5212,35.5644,36400.0
2008-05-28 13:20:00,57.61,57.69,57.57,57.67,42200.0,35.5644,35.6138,35.5397,35.6014,42200.0
2008-05-28 13:30:00,57.66,57.7,57.55,57.6,65300.0,35.5952,35.6199,35.5273,35.5582,65300.0
2008-05-28 13:40:00,57.6,57.61,57.46,57.49,49300.0,35.5582,35.5644,35.4718,35.4903,49300.0
2008-05-28 13:50:00,57.49,57.61,57.43,57.6,58400.0,35.4903,35.5644,35.4533,35.5582,58400.0
2008-05-28 14:00:00,57.61,57.65,57.5,57.64,95700.0,35.5644,35.5891,35.4965,35.5829,95700.0
2008-05-28 14:10:00,57.65,57.69,57.53,57.56,45200.0,35.5891,35.6138,35.515,35.5335,45200.0
2008-05-28 14:20:00,57.57,57.63,57.43,57.61,51500.0,35.5397,35.5767,35.4533,35.5644,51500.0
2008-05-28 14:30:00,57.6,57.69,57.54,57.68,49200.0,35.5582,35.6138,35.5212,35.6076,49200.0
2008-05-28 14:40:00,57.68,57.84,57.65,57.8,137000.0,35.6076,35.7064,35.5891,35.6817,137000.0
2008-05-28 14:50:00,57.79,57.8,57.64,57.69,101600.0,35.6755,35.6817,35.5829,35.6138,101600.0
2008-05-28 15:00:00,57.69,57.76,57.67,57.69,61300.0,35.6138,35.657,35.6014,35.6138,61300.0
2008-05-28 15:10:00,57.69,57.7,57.61,57.65,99900.0,35.6138,35.6199,35.5644,35.5891,99900.0
2008-05-28 15:20:00,57.64,57.86,57.57,57.79,126500.0,35.5829,35.7187,35.5397,35.6755,126500.0
2008-05-28 15:30:00,57.78,57.89,57.73,57.73,119600.0,35.6693,35.7372,35.6385,35.6385,119600.0
2008-05-28 15:40:00,57.73,57.87,57.69,57.85,190000.0,35.6385,35.7249,35.6138,35.7125,190000.0
2008-05-28 15:50:00,57.84,57.93,57.8,57.87,162400.0,35.7064,35.7619,35.6817,35.7249,162400.0
2008-05-29 09:30:00,57.94,58.59,57.56,57.65,100100.0,35.7681,36.1694,35.5335,35.5891,100100.0
2008-05-29 09:40:00,57.66,57.81,57.5,57.54,108200.0,35.5952,35.6878,35.4965,35.5212,108200.0
2008-05-29 09:50:00,57.54,57.55,57.17,57.27,85900.0,35.5212,35.5273,35.2928,35.3545,85900.0
2008-05-29 10:00:00,57.25,57.33,57.16,57.24,42400.0,35.3421,35.3915,35.2866,35.336,42400.0
2008-05-29 10:10:00,57.24,57.24,56.98,57.18,105300.0,35.336,35.336,35.1755,35.2989,105300.0
2008-05-29 10:20:00,57.19,57.32,57.1,57.15,63300.0,35.3051,35.3854,35.2495,35.2804,63300.0
2008-05-29 10:30:00,57.13,57.16,56.85,57.04,90800.0,35.2681,35.2866,35.0952,35.2125,90800.0
2008-05-29 10:40:00,57.04,57.48,57.0,57.18,118600.0,35.2125,35.4841,35.1878,35.2989,118600.0
2008-05-29 10:50:00,57.19,57.45,57.19,57.36,30500.0,35.3051,35.4656,35.3051,35.4101,30500.0
2008-05-29 11:00:00,57.35,57.43,57.26,57.42,45700.0,35.4039,35.4533,35.3483,35.4471,45700.0
2008-05-29 11:10:00,57.44,57.47,57.29,57.34,85100.0,35.4594,35.478,35.3668,35.3977,85100.0
2008-05-29 11:20:00,57.33,57.36,57.19,57.21,97000.0,35.3915,35.4101,35.3051,35.3175,97000.0
2008-05-29 11:30:00,57.22,57.28,57.2,57.23,36400.0,35.3236,35.3607,35.3113,35.3298,36400.0
2008-05-29 11:40:00,57.23,57.35,57.17,57.33,29600.0,35.3298,35.4039,35.2928,35.3915,29600.0
2008-05-29 11:50:00,57.33,57.53,57.33,57.5,57000.0,35.3915,35.515,35.3915,35.4965,57000.0
2008-05-29 12:00:00,57.52,57.58,57.34,57.34,53000.0,35.5088,35.5459,35.3977,35.3977,53000.0
2008-05-29 12:10:00,57.33,57.4,57.3,57.38,23000.0,35.3915,35.4347,35.373,35.4224,23000.0
2008-05-29 12:20:00,57.38,57.55,57.32,57.5,28500.0,35.4224,35.5273,35.3854,35.4965,28500.0
2008-05-29 12:30:00,57.5,57.81,57.43,57.8,78900.0,35.4965,35.6878,35.4533,35.6817,78900.0
2008-05-29 12:40:00,57.8,57.88,57.72,57.75,31200.0,35.6817,35.7311,35.6323,35.6508,31200.0
2008-05-29 12:50:00,57.76,57.82,57.73,57.82,15800.0,35.657,35.694,35.6385,35.694,15800.0
2008-05-29 13:00:00,57.82,57.9,57.78,57.88,37900.0,35.694,35.7434,35.6693,35.7311,37900.0
2008-05-29 13:10:00,57.89,57.89,57.75,57.79,21800.0,35.7372,35.7372,35.6508,35.6755,21800.0
2008-05-29 13:20:00,57.78,57.82,57.75,57.76,26900.0,35.6693,35.694,35.6508,35.657,26900.0
2008-05-29 13:30:00,57.77,57.84,57.75,57.8,31000.0,35.6632,35.7064,35.6508,35.6817,31000.0
2008-05-29 13:40:00,57.82,57.89,57.77,57.86,25100.0,35.694,35.7372,35.6632,35.7187,25100.0
2008-05-29 13:50:00,57.83,57.84,57.7,57.72,38600.0,35.7002,35.7064,35.6199,35.6323,38600.0
2008-05-29 14:00:00,57.74,57.84,57.72,57.83,43300.0,35.6446,35.7064,35.6323,35.7002,43300.0
2008-05-29 14:10:00,57.83,57.94,57.77,57.92,37800.0,35.7002,35.7681,35.6632,35.7558,37800.0
2008-05-29 14:20:00,57.92,58.0,57.82,57.82,59800.0,35.7558,35.8051,35.694,35.694,59800.0
2008-05-29 14:30:00,57.81,57.83,57.55,57.55,49300.0,35.6878,35.7002,35.5273,35.5273,49300.0
2008-05-29 14:40:00,57.57,57.66,57.54,57.66,43800.0,35.5397,35.5952,35.5212,35.5952,43800.0
2008-05-29 14:50:00,57.65,57.78,57.52,57.6,56300.0,35.5891,35.6693,35.5088,35.5582,56300.0
2008-05-29 15:00:00,57.58,57.63,57.5,57.52,41500.0,35.5459,35.5767,35.4965,35.5088,41500.0
2008-05-29 15:10:00,57.52,57.65,57.51,57.57,46700.0,35.5088,35.5891,35.5026,35.5397,46700.0
2008-05-29 15:20:00,57.58,57.65,57.43,57.45,89100.0,35.5459,35.5891,35.4533,35.4656,89100.0
2008-05-29 15:30:00,57.46,57.54,57.4,57.54,73800.0,35.4718,35.5212,35.4347,35.5212,73800.0
2008-05-29 15:40:00,57.53,57.55,57.43,57.52,108100.0,35.515,35.5273,35.4533,35.5088,108100.0
2008-05-29 15:50:00,57.54,57.61,57.39,57.44,223700.0,35.5212,35.5644,35.4286,35.4594,223700.0
2008-05-30 09:30:00,57.59,57.79,57.5,57.67,85800.0,35.552,35.6755,35.4965,35.6014,85800.0
2008-05-30 09:40:00,57.65,57.78,57.58,57.74,60200.0,35.5891,35.6693,35.5459,35.6446,60200.0
2008-05-30 09:50:00,57.75,57.79,57.63,57.69,37600.0,35.6508,35.6755,35.5767,35.6138,37600.0
2008-05-30 10:00:00,57.69,57.7,57.49,57.54,39700.0,35.6138,35.6199,35.4903,35.5212,39700.0
2008-05-30 10:10:00,57.55,57.78,57.53,57.78,49900.0,35.5273,35.6693,35.515,35.6693,49900.0
2008-05-30 10:20:00,57.78,58.09,57.78,58.09,80000.0,35.6693,35.8607,35.6693,35.8607,80000.0
2008-05-30 10:30:00,58.09,58.1,58.0,58.1,38300.0,35.8607,35.8669,35.8051,35.8669,38300.0
2008-05-30 10:40:00,58.08,58.11,57.89,57.96,46800.0,35.8545,35.873,35.7372,35.7804,46800.0
2008-05-30 10:50:00,57.94,57.95,57.75,57.9,59600.0,35.7681,35.7743,35.6508,35.7434,59600.0
2008-05-30 11:00:00,57.9,58.09,57.87,58.0,105600.0,35.7434,35.8607,35.7249,35.8051,105600.0
2008-05-30 11:10:00,58.01,58.01,57.84,57.9,50100.0,35.8113,35.8113,35.7064,35.7434,50100.0
2008-05-30 11:20:00,57.89,57.95,57.82,57.83,70100.0,35.7372,35.7743,35.694,35.7002,70100.0
2008-05-30 11:30:00,57.82,57.95,57.82,57.89,62700.0,35.694,35.7743,35.694,35.7372,62700.0
2008-05-30 11:40:00,57.89,58.06,57.84,58.03,67300.0,35.7372,35.8422,35.7064,35.8237,67300.0
2008-05-30 11:50:00,58.01,58.1,57.98,58.05,45700.0,35.8113,35.8669,35.7928,35.836,45700.0
2008-05-30 12:00:00,58.05,58.1,58.0,58.07,25500.0,35.836,35.8669,35.8051,35.8484,25500.0
2008-05-30 12:10:00,58.05,58.07,57.99,58.04,30600.0,35.836,35.8484,35.799,35.8298,30600.0
2008-05-30 12:20:00,58.04,58.17,57.94,58.15,171100.0,35.8298,35.9101,35.7681,35.8977,171100.0
2008-05-30 12:30:00,58.14,58.2,58.13,58.18,32200.0,35.8916,35.9286,35.8854,35.9163,32200.0
2008-05-30 12:40:00,58.17,58.18,58.09,58.1,20200.0,35.9101,35.9163,35.8607,35.8669,20200.0
2008-05-30 12:50:00,58.09,58.15,58.04,58.06,32000.0,35.8607,35.8977,35.8298,35.8422,32000.0
2008-05-30 13:00:00,58.06,58.07,58.02,58.04,22400.0,35.8422,35.8484,35.8175,35.8298,22400.0
2008-05-30 13:10:00,58.02,58.02,57.96,57.99,28400.0,35.8175,35.8175,35.7804,35.799,28400.0
2008-05-30 13:20:00,57.98,58.27,57.97,58.25,55800.0,35.7928,35.9718,35.7866,35.9595,55800.0
2008-05-30 13:30:00,58.24,58.34,58.16,58.3,52900.0,35.9533,36.015,35.9039,35.9903,52900.0
2008-05-30 13:40:00,58.3,58.37,58.2,58.29,70500.0,35.9903,36.0336,35.9286,35.9842,70500.0
2008-05-30 13:50:00,58.3,58.32,58.26,58.3,54200.0,35.9903,36.0027,35.9656,35.9903,54200.0
2008-05-30 14:00:00,58.3,58.3,58.18,58.23,121600.0,35.9903,35.9903,35.9163,35.9471,121600.0
2008-05-30 14:10:00,58.22,58.36,58.2,58.21,89000.0,35.941,36.0274,35.9286,35.9348,89000.0
2008-05-30 14:20:00,58.21,58.3,58.18,58.25,41400.0,35.9348,35.9903,35.9163,35.9595,41400.0
2008-05-30 14:30:00,58.24,58.32,58.22,58.3,46700.0,35.9533,36.0027,35.941,35.9903,46700.0
2008-05-30 14:40:00,58.3,58.37,58.24,58.28,63000.0,35.9903,36.0336,35.9533,35.978,63000.0
2008-05-30 14:50:00,58.28,58.46,58.24,58.42,89600.0,35.978,36.0891,35.9533,36.0644,89600.0
2008-05-30 15:00:00,58.41,58.55,58.4,58.44,157800.0,36.0582,36.1447,36.0521,36.0768,157800.0
2008-05-30 15:10:00,58.44,58.47,58.27,58.31,84500.0,36.0768,36.0953,35.9718,35.9965,84500.0
2008-05-30 15:20:00,58.3,58.39,58.24,58.38,73300.0,35.9903,36.0459,35.9533,36.0397,73300.0
2008-05-30 15:30:00,58.38,58.48,58.26,58.36,115800.0,36.0397,36.1015,35.9656,36.0274,115800.0
2008-05-30 15:40:00,58.35,58.46,58.31,58.46,114800.0,36.0212,36.0891,35.9965,36.0891,114800.0
2008-05-30 15:50:00,58.46,58.48,58.17,58.22,344200.0,36.0891,36.1015,35.9101,35.941,344200.0
2008-06-02 09:30:00,58.0,58.16,57.7,57.98,76100.0,35.8051,35.9039,35.6199,35.7928,76100.0
2008-06-02 09:40:00,57.98,57.99,57.74,57.86,67400.0,35.7928,35.799,35.6446,35.7187,67400.0
2008-06-02 09:50:00,57.85,57.85,57.49,57.55,166500.0,35.7125,35.7125,35.4903,35.5273,166500.0
2008-06-02 10:00:00,57.57,57.67,57.4,57.46,106700.0,35.5397,35.6014,35.4347,35.4718,106700.0
2008-06-02 10:10:00,57.45,57.45,57.22,57.24,163700.0,35.4656,35.4656,35.3236,35.336,163700.0
2008-06-02 10:20:00,57.23,57.28,57.06,57.23,129400.0,35.3298,35.3607,35.2249,35.3298,129400.0
2008-06-02 10:30:00,57.23,57.23,57.11,57.2,90700.0,35.3298,35.3298,35.2557,35.3113,90700.0
2008-06-02 10:40:00,57.2,57.3,57.14,57.29,50800.0,35.3113,35.373,35.2742,35.3668,50800.0
2008-06-02 10:50:00,57.29,57.3,57.15,57.18,87600.0,35.3668,35.373,35.2804,35.2989,87600.0
2008-06-02 11:00:00,57.18,57.31,57.1,57.31,57600.0,35.2989,35.3792,35.2495,35.3792,57600.0
2008-06-02 11:10:00,57.31,57.34,57.08,57.13,71800.0,35.3792,35.3977,35.2372,35.2681,71800.0
2008-06-02 11:20:00,57.13,57.14,56.98,56.98,83500.0,35.2681,35.2742,35.1755,35.1755,83500.0
2008-06-02 11:30:00,56.98,57.16,56.92,57.04,68900.0,35.1755,35.2866,35.1384,35.2125,68900.0
2008-06-02 11:40:00,57.05,57.21,57.03,57.21,76900.0,35.2187,35.3175,35.2063,35.3175,76900.0
2008-06-02 11:50:00,57.22,57.32,57.21,57.28,53100.0,35.3236,35.3854,35.3175,35.3607,53100.0
2008-06-02 12:00:00,57.28,57.33,57.22,57.28,38900.0,35.3607,35.3915,35.3236,35.3607,38900.0
2008-06-02 12:10:00,57.27,57.29,57.18,57.24,35500.0,35.3545,35.3668,35.2989,35.336,35500.0
2008-06-02 12:20:00,57.23,57.25,57.18,57.18,34400.0,35.3298,35.3421,35.2989,35.2989,34400.0
2008-06-02 12:30:00,57.18,57.27,57.0,57.1,83100.0,35.2989,35.3545,35.1878,35.2495,83100.0
2008-06-02 12:40:00,57.11,57.15,56.98,57.0,87800.0,35.2557,35.2804,35.1755,35.1878,87800.0
2008-06-02 12:50:00,57.01,57.15,57.01,57.06,57300.0,35.194,35.2804,35.194,35.2249,57300.0
2008-06-02 13:00:00,57.07,57.2,57.05,57.2,51200.0,35.231,35.3113,35.2187,35.3113,51200.0
2008-06-02 13:10:00,57.21,57.3,57.18,57.19,54500.0,35.3175,35.373,35.2989,35.3051,54500.0
2008-06-02 13:20:00,57.18,57.33,57.15,57.3,47800.0,35.2989,35.3915,35.2804,35.373,47800.0
2008-06-02 13:30:00,57.28,57.33,57.16,57.33,41200.0,35.3607,35.3915,35.2866,35.3915,41200.0
2008-06-02 13:40:00,57.32,57.38,57.24,57.25,38900.0,35.3854,35.4224,35.336,35.3421,38900.0
2008-06-02 13:50:00,57.27,57.35,57.25,57.32,42100.0,35.3545,35.4039,35.3421,35.3854,42100.0
2008-06-02 14:00:00,57.32,57.41,57.24,57.37,57600.0,35.3854,35.4409,35.336,35.4162,57600.0
2008-06-02 14:10:00,57.37,57.42,57.32,57.38,48400.0,35.4162,35.4471,35.3854,35.4224,48400.0
2008-06-02 14:20:00,57.38,57.43,57.31,57.36,56300.0,35.4224,35.4533,35.3792,35.4101,56300.0
2008-06-02 14:30:00,57.37,57.41,57.26,57.28,57100.0,35.4162,35.4409,35.3483,35.3607,57100.0
2008-06-02 14:40:00,57.27,57.28,57.2,57.26,40800.0,35.3545,35.3607,35.3113,35.3483,40800.0
2008-06-02 14:50:00,57.27,57.32,57.2,57.23,79900.0,35.3545,35.3854,35.3113,35.3298,79900.0
2008-06-02 15:00:00,57.22,57.37,57.22,57.29,112700.0,35.3236,35.4162,35.3236,35.3668,112700.0
2008-06-02 15:10:00,57.28,57.37,57.22,57.24,80600.0,35.3607,35.4162,35.3236,35.336,80600.0
2008-06-02 15:20:00,57.23,57.5,57.2,57.43,137100.0,35.3298,35.4965,35.3113,35.4533,137100.0
2008-06-02 15:30:00,57.43,57.55,57.43,57.47,112800.0,35.4533,35.5273,35.4533,35.478,112800.0
2008-06-02 15:40:00,57.47,57.61,57.44,57.6,96900.0,35.478,35.5644,35.4594,35.5582,96900.0
2008-06-02 15:50:00,57.6,57.72,57.52,57.55,167900.0,35.5582,35.6323,35.5088,35.5273,167900.0
2008-06-03 09:30:00,57.83,57.83,57.2,57.31,58500.0,35.7002,35.7002,35.3113,35.3792,58500.0
2008-06-03 09:40:00,57.3,57.35,57.18,57.27,67900.0,35.373,35.4039,35.2989,35.3545,67900.0
2008-06-03 09:50:00,57.28,57.35,57.21,57.22,51600.0,35.3607,35.4039,35.3175,35.3236,51600.0
2008-06-03 10:00:00,57.22,57.75,57.22,57.53,60200.0,35.3236,35.6508,35.3236,35.515,60200.0
2008-06-03 10:10:00,57.52,57.66,57.47,57.61,67600.0,35.5088,35.5952,35.478,35.5644,67600.0
2008-06-03 10:20:00,57.59,57.73,57.55,57.6,38100.0,35.552,35.6385,35.5273,35.5582,38100.0
2008-06-03 10:30:00,57.59,57.63,57.51,57.57,38400.0,35.552,35.5767,35.5026,35.5397,38400.0
2008-06-03 10:40:00,57.56,57.67,57.46,57.51,38300.0,35.5335,35.6014,35.4718,35.5026,38300.0
2008-06-03 10:50:00,57.52,57.81,57.5,57.77,36000.0,35.5088,35.6878,35.4965,35.6632,36000.0
2008-06-03 11:00:00,57.77,57.83,57.65,57.73,62400.0,35.6632,35.7002,35.5891,35.6385,62400.0
2008-06-03 11:10:00,57.73,57.87,57.69,57.78,54300.0,35.6385,35.7249,35.6138,35.6693,54300.0
2008-06-03 11:20:00,57.78,57.8,57.63,57.72,30200.0,35.6693,35.6817,35.5767,35.6323,30200.0
2008-06-03 11:30:00,57.71,57.76,57.61,57.67,23100.0,35.6261,35.657,35.5644,35.6014,23100.0
2008-06-03 11:40:00,57.66,57.86,57.65,57.8,29500.0,35.5952,35.7187,35.5891,35.6817,29500.0
2008-06-03 11:50:00,57.8,57.87,57.76,57.81,35400.0,35.6817,35.7249,35.657,35.6878,35400.0
2008-06-03 12:00:00,57.83,57.83,57.74,57.77,42900.0,35.7002,35.7002,35.6446,35.6632,42900.0
2008-06-03 12:10:00,57.77,57.8,57.73,57.73,44700.0,35.6632,35.6817,35.6385,35.6385,44700.0
2008-06-03 12:20:00,57.72,57.73,57.55,57.6,59800.0,35.6323,35.6385,35.5273,35.5582,59800.0
2008-06-03 12:30:00,57.61,57.62,57.54,57.57,40700.0,35.5644,35.5706,35.5212,35.5397,40700.0
2008-06-03 12:40:00,57.57,57.59,57.47,57.47,48100.0,35.5397,35.552,35.478,35.478,48100.0
2008-06-03 12:50:00,57.47,57.49,57.37,57.43,34500.0,35.478,35.4903,35.4162,35.4533,34500.0
2008-06-03 13:00:00,57.43,57.5,57.41,57.41,35300.0,35.4533,35.4965,35.4409,35.4409,35300.0
2008-06-03 13:10:00,57.42,57.57,57.42,57.53,40400.0,35.4471,35.5397,35.4471,35.515,40400.0
2008-06-03 13:20:00,57.54,57.59,57.43,57.44,43600.0,35.5212,35.552,35.4533,35.4594,43600.0
2008-06-03 13:30:00,57.44,57.44,57.12,57.17,84600.0,35.4594,35.4594,35.2619,35.2928,84600.0
2008-06-03 13:40:00,57.16,57.24,57.02,57.07,66000.0,35.2866,35.336,35.2002,35.231,66000.0
2008-06-03 13:50:00,57.06,57.07,56.83,56.98,88400.0,35.2249,35.231,35.0829,35.1755,88400.0
2008-06-03 14:00:00,56.99,57.04,56.86,57.03,79900.0,35.1816,35.2125,35.1014,35.2063,79900.0
2008-06-03 14:10:00,57.02,57.07,56.88,56.89,63600.0,35.2002,35.231,35.1137,35.1199,63600.0
2008-06-03 14:20:00,56.9,56.94,56.65,56.73,96500.0,35.1261,35.1508,34.9717,35.0211,96500.0
2008-06-03 14:30:00,56.71,56.88,56.69,56.81,116000.0,35.0088,35.1137,34.9964,35.0705,116000.0
2008-06-03 14:40:00,56.79,56.99,56.76,56.99,80100.0,35.0582,35.1816,35.0397,35.1816,80100.0
2008-06-03 14:50:00,56.98,57.08,56.96,57.05,73000.0,35.1755,35.2372,35.1631,35.2187,73000.0
2008-06-03 15:00:00,57.07,57.32,56.97,57.29,163300.0,35.231,35.3854,35.1693,35.3668,163300.0
2008-06-03 15:10:00,57.28,57.29,57.15,57.18,110900.0,35.3607,35.3668,35.2804,35.2989,110900.0
2008-06-03 15:20:00,57.18,57.3,57.15,57.29,101800.0,35.2989,35.373,35.2804,35.3668,101800.0
2008-06-03 15:30:00,57.28,57.48,57.19,57.44,172800.0,35.3607,35.4841,35.3051,35.4594,172800.0
2008-06-03 15:40:00,57.43,57.45,57.2,57.22,171800.0,35.4533,35.4656,35.3113,35.3236,171800.0
2008-06-03 15:50:00,57.22,57.3,57.11,57.11,240500.0,35.3236,35.373,35.2557,35.2557,240500.0
2008-06-04 09:30:00,57.05,57.16,57.01,57.12,52500.0,35.2187,35.2866,35.194,35.2619,52500.0
2008-06-04 09:40:00,57.11,57.33,57.11,57.27,53100.0,35.2557,35.3915,35.2557,35.3545,53100.0
2008-06-04 09:50:00,57.28,57.35,57.16,57.22,55000.0,35.3607,35.4039,35.2866,35.3236,55000.0
2008-06-04 10:00:00,57.2,57.36,57.01,57.07,71900.0,35.3113,35.4101,35.194,35.231,71900.0
2008-06-04 10:10:00,57.06,57.06,56.88,56.89,71800.0,35.2249,35.2249,35.1137,35.1199,71800.0
2008-06-04 10:20:00,56.89,57.16,56.86,57.04,62900.0,35.1199,35.2866,35.1014,35.2125,62900.0
2008-06-04 10:30:00,57.02,57.04,56.76,56.77,122900.0,35.2002,35.2125,35.0397,35.0458,122900.0
2008-06-04 10:40:00,56.78,57.02,56.74,56.95,60300.0,35.052,35.2002,35.0273,35.1569,60300.0
2008-06-04 10:50:00,56.98,57.23,56.94,57.14,39600.0,35.1755,35.3298,35.1508,35.2742,39600.0
2008-06-04 11:00:00,57.15,57.31,57.09,57.3,29900.0,35.2804,35.3792,35.2434,35.373,29900.0
2008-06-04 11:10:00,57.3,57.36,57.21,57.3,33900.0,35.373,35.4101,35.3175,35.373,33900.0
2008-06-04 11:20:00,57.3,57.48,57.29,57.47,51900.0,35.373,35.4841,35.3668,35.478,51900.0
2008-06-04 11:30:00,57.46,57.48,57.39,57.4,31300.0,35.4718,35.4841,35.4286,35.4347,31300.0
2008-06-04 11:40:00,57.39,57.4,57.28,57.32,42900.0,35.4286,35.4347,35.3607,35.3854,42900.0
2008-06-04 11:50:00,57.32,57.49,57.31,57.43,29100.0,35.3854,35.4903,35.3792,35.4533,29100.0
2008-06-04 12:00:00,57.41,57.41,57.28,57.38,28600.0,35.4409,35.4409,35.3607,35.4224,28600.0
2008-06-04 12:10:00,57.4,57.62,57.38,57.62,38200.0,35.4347,35.5706,35.4224,35.5706,38200.0
2008-06-04 12:20:00,57.62,57.64,57.54,57.55,39900.0,35.5706,35.5829,35.5212,35.5273,39900.0
2008-06-04 12:30:00,57.57,57.68,57.48,57.54,51000.0,35.5397,35.6076,35.4841,35.5212,51000.0
2008-06-04 12:40:00,57.54,57.56,57.41,57.49,55900.0,35.5212,35.5335,35.4409,35.4903,55900.0
2008-06-04 12:50:00,57.5,57.55,57.38,57.45,47300.0,35.4965,35.5273,35.4224,35.4656,47300.0
2008-06-04 13:00:00,57.43,57.58,57.34,57.42,48800.0,35.4533,35.5459,35.3977,35.4471,48800.0
2008-06-04 13:10:00,57.45,57.61,57.45,57.56,36100.0,35.4656,35.5644,35.4656,35.5335,36100.0
2008-06-04 13:20:00,57.55,57.64,57.51,57.59,27400.0,35.5273,35.5829,35.5026,35.552,27400.0
2008-06-04 13:30:00,57.6,57.67,57.58,57.65,31000.0,35.5582,35.6014,35.5459,35.5891,31000.0
2008-06-04 13:40:00,57.64,57.71,57.61,57.68,48400.0,35.5829,35.6261,35.5644,35.6076,48400.0
2008-06-04 13:50:00,57.67,57.8,57.64,57.68,44900.0,35.6014,35.6817,35.5829,35.6076,44900.0
2008-06-04 14:00:00,57.68,57.71,57.44,57.44,31800.0,35.6076,35.6261,35.4594,35.4594,31800.0
2008-06-04 14:10:00,57.42,57.46,57.25,57.29,79500.0,35.4471,35.4718,35.3421,35.3668,79500.0
2008-06-04 14:20:00,57.27,57.36,57.21,57.22,40200.0,35.3545,35.4101,35.3175,35.3236,40200.0
2008-06-04 14:30:00,57.21,57.39,57.16,57.39,66000.0,35.3175,35.4286,35.2866,35.4286,66000.0
2008-06-04 14:40:00,57.37,57.41,57.06,57.11,95600.0,35.4162,35.4409,35.2249,35.2557,95600.0
2008-06-04 14:50:00,57.1,57.19,56.85,56.86,117700.0,35.2495,35.3051,35.0952,35.1014,117700.0
2008-06-04 15:00:00,56.86,57.07,56.8,56.98,89800.0,35.1014,35.231,35.0643,35.1755,89800.0
2008-06-04 15:10:00,56.98,57.18,56.86,57.1,108100.0,35.1755,35.2989,35.1014,35.2495,108100.0
2008-06-04 15:20:00,57.1,57.23,57.0,57.08,94400.0,35.2495,35.3298,35.1878,35.2372,94400.0
2008-06-04 15:30:00,57.08,57.19,57.02,57.12,91300.0,35.2372,35.3051,35.2002,35.2619,91300.0
2008-06-04 15:40:00,57.13,57.32,57.02,57.24,128100.0,35.2681,35.3854,35.2002,35.336,128100.0
2008-06-04 15:50:00,57.25,57.32,57.16,57.23,119400.0,35.3421,35.3854,35.2866,35.3298,119400.0
2008-06-05 09:30:00,57.51,57.51,56.95,57.09,85700.0,35.5026,35.5026,35.1569,35.2434,85700.0
2008-06-05 09:40:00,57.09,57.4,57.07,57.35,60400.0,35.2434,35.4347,35.231,35.4039,60400.0
2008-06-05 09:50:00,57.35,57.43,57.23,57.36,71500.0,35.4039,35.4533,35.3298,35.4101,71500.0
2008-06-05 10:00:00,57.34,57.55,57.13,57.55,133600.0,35.3977,35.5273,35.2681,35.5273,133600.0
2008-06-05 10:10:00,57.55,57.8,57.54,57.74,79200.0,35.5273,35.6817,35.5212,35.6446,79200.0
2008-06-05 10:20:00,57.75,57.77,57.52,57.61,82000.0,35.6508,35.6632,35.5088,35.5644,82000.0
2008-06-05 10:30:00,57.59,57.65,57.39,57.46,103600.0,35.552,35.5891,35.4286,35.4718,103600.0
2008-06-05 10:40:00,57.46,57.71,57.44,57.68,97200.0,35.4718,35.6261,35.4594,35.6076,97200.0
2008-06-05 10:50:00,57.68,57.76,57.6,57.64,49800.0,35.6076,35.657,35.5582,35.5829,49800.0
2008-06-05 11:00:00,57.66,57.72,57.59,57.6,50900.0,35.5952,35.6323,35.552,35.5582,50900.0
2008-06-05 11:10:00,57.62,57.7,57.6,57.63,50800.0,35.5706,35.6199,35.5582,35.5767,50800.0
2008-06-05 11:20:00,57.62,57.67,57.49,57.65,74300.0,35.5706,35.6014,35.4903,35.5891,74300.0
2008-06-05 11:30:00,57.65,57.74,57.63,57.7,69000.0,35.5891,35.6446,35.5767,35.6199,69000.0
2008-06-05 11:40:00,57.69,57.77,57.64,57.75,82100.0,35.6138,35.6632,35.5829,35.6508,82100.0
2008-06-05 11:50:00,57.75,57.79,57.62,57.62,97500.0,35.6508,35.6755,35.5706,35.5706,97500.0
2008-06-05 12:00:00,57.63,57.8,57.6,57.64,120600.0,35.5767,35.6817,35.5582,35.5829,120600.0
2008-06-05 12:10:00,57.66,57.77,57.6,57.76,29300.0,35.5952,35.6632,35.5582,35.657,29300.0
2008-06-05 12:20:00,57.76,58.0,57.76,57.98,56300.0,35.657,35.8051,35.657,35.7928,56300.0
2008-06-05 12:30:00,57.98,57.99,57.96,57.99,26500.0,35.7928,35.799,35.7804,35.799,26500.0
2008-06-05 12:40:00,57.98,58.0,57.9,57.9,42400.0,35.7928,35.8051,35.7434,35.7434,42400.0
2008-06-05 12:50:00,57.9,57.98,57.84,57.98,47900.0,35.7434,35.7928,35.7064,35.7928,47900.0
2008-06-05 13:00:00,57.98,58.0,57.9,57.96,48200.0,35.7928,35.8051,35.7434,35.7804,48200.0
2008-06-05 13:10:00,57.95,57.98,57.89,57.97,38800.0,35.7743,35.7928,35.7372,35.7866,38800.0
2008-06-05 13:20:00,57.97,57.98,57.86,57.93,37100.0,35.7866,35.7928,35.7187,35.7619,37100.0
2008-06-05 13:30:00,57.92,57.92,57.85,57.91,47500.0,35.7558,35.7558,35.7125,35.7496,47500.0
2008-06-05 13:40:00,57.89,57.99,57.88,57.92,34800.0,35.7372,35.799,35.7311,35.7558,34800.0
2008-06-05 13:50:00,57.92,57.95,57.84,57.87,159900.0,35.7558,35.7743,35.7064,35.7249,159900.0
2008-06-05 14:00:00,57.89,57.91,57.74,57.81,64100.0,35.7372,35.7496,35.6446,35.6878,64100.0
2008-06-05 14:10:00,57.79,57.93,57.77,57.9,33400.0,35.6755,35.7619,35.6632,35.7434,33400.0
2008-06-05 14:20:00,57.9,57.9,57.67,57.73,92100.0,35.7434,35.7434,35.6014,35.6385,92100.0
2008-06-05 14:30:00,57.75,57.85,57.68,57.85,64000.0,35.6508,35.7125,35.6076,35.7125,64000.0
2008-06-05 14:40:00,57.83,57.94,57.78,57.91,37700.0,35.7002,35.7681,35.6693,35.7496,37700.0
2008-06-05 14:50:00,57.92,58.04,57.88,57.99,70600.0,35.7558,35.8298,35.7311,35.799,70600.0
2008-06-05 15:00:00,57.99,58.09,57.86,58.03,96600.0,35.799,35.8607,35.7187,35.8237,96600.0
2008-06-05 15:10:00,58.03,58.04,57.9,57.91,67800.0,35.8237,35.8298,35.7434,35.7496,67800.0
2008-06-05 15:20:00,57.92,58.07,57.89,57.98,69700.0,35.7558,35.8484,35.7372,35.7928,69700.0
2008-06-05 15:30:00,57.97,58.19,57.95,58.11,83500.0,35.7866,35.9224,35.7743,35.873,83500.0
2008-06-05 15:40:00,58.11,58.15,58.01,58.1,81700.0,35.873,35.8977,35.8113,35.8669,81700.0
2008-06-05 15:50:00,58.11,58.22,58.08,58.09,177500.0,35.873,35.941,35.8545,35.8607,177500.0
2008-06-06 09:30:00,58.1,58.1,57.18,57.36,98800.0,35.8669,35.8669,35.2989,35.4101,98800.0
2008-06-06 09:40:00,57.36,57.68,57.35,57.67,76800.0,35.4101,35.6076,35.4039,35.6014,76800.0
2008-06-06 09:50:00,57.64,57.67,57.39,57.51,98200.0,35.5829,35.6014,35.4286,35.5026,98200.0
2008-06-06 10:00:00,57.53,57.56,56.86,56.98,177800.0,35.515,35.5335,35.1014,35.1755,177800.0
2008-06-06 10:10:00,56.98,57.09,56.96,57.06,81300.0,35.1755,35.2434,35.1631,35.2249,81300.0
2008-06-06 10:20:00,57.05,57.15,56.91,57.05,70000.0,35.2187,35.2804,35.1323,35.2187,70000.0
2008-06-06 10:30:00,57.05,57.15,56.95,57.01,57700.0,35.2187,35.2804,35.1569,35.194,57700.0
2008-06-06 10:40:00,57.02,57.03,56.86,56.92,67900.0,35.2002,35.2063,35.1014,35.1384,67900.0
2008-06-06 10:50:00,56.93,56.97,56.84,56.9,65000.0,35.1446,35.1693,35.089,35.1261,65000.0
2008-06-06 11:00:00,56.89,56.89,56.46,56.58,115700.0,35.1199,35.1199,34.8545,34.9285,115700.0
2008-06-06 11:10:00,56.58,56.6,56.45,56.59,96000.0,34.9285,34.9409,34.8483,34.9347,96000.0
2008-06-06 11:20:00,56.6,56.68,56.45,56.5,83300.0,34.9409,34.9903,34.8483,34.8791,83300.0
2008-06-06 11:30:00,56.51,56.81,56.49,56.78,71300.0,34.8853,35.0705,34.873,35.052,71300.0
2008-06-06 11:40:00,56.78,56.8,56.61,56.71,93100.0,35.052,35.0643,34.9471,35.0088,93100.0
2008-06-06 11:50:00,56.7,56.79,56.67,56.68,61500.0,35.0026,35.0582,34.9841,34.9903,61500.0
2008-06-06 12:00:00,56.69,56.74,56.56,56.63,71800.0,34.9964,35.0273,34.9162,34.9594,71800.0
2008-06-06 12:10:00,56.61,56.67,56.56,56.6,98200.0,34.9471,34.9841,34.9162,34.9409,98200.0
2008-06-06 12:20:00,56.6,56.61,56.45,56.5,119100.0,34.9409,34.9471,34.8483,34.8791,119100.0
2008-06-06 12:30:00,56.51,56.72,56.48,56.72,54900.0,34.8853,35.015,34.8668,35.015,54900.0
2008-06-06 12:40:00,56.72,56.81,56.72,56.79,84200.0,35.015,35.0705,35.015,35.0582,84200.0
2008-06-06 12:50:00,56.8,56.81,56.65,56.71,55600.0,35.0643,35.0705,34.9717,35.0088,55600.0
2008-06-06 13:00:00,56.72,56.75,56.44,56.51,74600.0,35.015,35.0335,34.8421,34.8853,74600.0
2008-06-06 13:10:00,56.5,56.6,56.35,56.36,90900.0,34.8791,34.9409,34.7865,34.7927,90900.0
2008-06-06 13:20:00,56.38,56.53,56.37,56.45,84500.0,34.8051,34.8977,34.7989,34.8483,84500.0
2008-06-06 13:30:00,56.47,56.68,56.41,56.53,99300.0,34.8606,34.9903,34.8236,34.8977,99300.0
2008-06-06 13:40:00,56.53,56.72,56.51,56.63,55700.0,34.8977,35.015,34.8853,34.9594,55700.0
2008-06-06 13:50:00,56.64,56.65,56.41,56.57,72200.0,34.9656,34.9717,34.8236,34.9224,72200.0
2008-06-06 14:00:00,56.55,56.56,56.34,56.39,95500.0,34.91,34.9162,34.7804,34.8112,95500.0
2008-06-06 14:10:00,56.37,56.44,56.17,56.39,140200.0,34.7989,34.8421,34.6754,34.8112,140200.0
2008-06-06 14:20:00,56.41,56.47,56.29,56.45,129300.0,34.8236,34.8606,34.7495,34.8483,129300.0
2008-06-06 14:30:00,56.45,56.52,56.35,56.42,106700.0,34.8483,34.8915,34.7865,34.8298,106700.0
2008-06-06 14:40:00,56.42,56.48,56.36,56.41,69500.0,34.8298,34.8668,34.7927,34.8236,69500.0
2008-06-06 14:50:00,56.42,56.47,56.3,56.32,89600.0,34.8298,34.8606,34.7557,34.768,89600.0
2008-06-06 15:00:00,56.32,56.48,56.32,56.45,109300.0,34.768,34.8668,34.768,34.8483,109300.0
2008-06-06 15:10:00,56.45,56.53,56.29,56.38,241300.0,34.8483,34.8977,34.7495,34.8051,241300.0
2008-06-06 15:20:00,56.38,56.42,56.07,56.16,170300.0,34.8051,34.8298,34.6137,34.6693,170300.0
2008-06-06 15:30:00,56.17,56.22,56.0,56.1,180900.0,34.6754,34.7063,34.5705,34.6322,180900.0
2008-06-06 15:40:00,56.12,56.15,56.0,56.08,285600.0,34.6446,34.6631,34.5705,34.6199,285600.0
2008-06-06 15:50:00,56.07,56.11,55.86,55.87,298500.0,34.6137,34.6384,34.4841,34.4902,298500.0
2008-06-09 09:30:00,56.45,56.48,55.95,55.97,59200.0,34.8483,34.8668,34.5396,34.552,59200.0
2008-06-09 09:40:00,55.97,56.07,55.82,55.99,129400.0,34.552,34.6137,34.4594,34.5643,129400.0
2008-06-09 09:50:00,55.99,56.37,55.97,56.35,70700.0,34.5643,34.7989,34.552,34.7865,70700.0
2008-06-09 10:00:00,56.36,56.52,56.28,56.42,95700.0,34.7927,34.8915,34.7433,34.8298,95700.0
2008-06-09 10:10:00,56.42,56.72,56.37,56.71,94400.0,34.8298,35.015,34.7989,35.0088,94400.0
2008-06-09 10:20:00,56.71,56.76,56.47,56.58,111000.0,35.0088,35.0397,34.8606,34.9285,111000.0
2008-06-09 10:30:00,56.56,56.63,56.46,56.5,122000.0,34.9162,34.9594,34.8545,34.8791,122000.0
2008-06-09 10:40:00,56.49,56.62,56.38,56.44,133600.0,34.873,34.9532,34.8051,34.8421,133600.0
2008-06-09 10:50:00,56.44,56.47,56.32,56.4,67000.0,34.8421,34.8606,34.768,34.8174,67000.0
2008-06-09 11:00:00,56.44,56.63,56.42,56.44,111200.0,34.8421,34.9594,34.8298,34.8421,111200.0
2008-06-09 11:10:00,56.46,56.62,56.44,56.5,43900.0,34.8545,34.9532,34.8421,34.8791,43900.0
2008-06-09 11:20:00,56.49,56.57,56.43,56.49,67600.0,34.873,34.9224,34.8359,34.873,67600.0
2008-06-09 11:30:00,56.49,56.59,56.49,56.55,40100.0,34.873,34.9347,34.873,34.91,40100.0
2008-06-09 11:40:00,56.55,56.57,56.4,56.41,48600.0,34.91,34.9224,34.8174,34.8236,48600.0
2008-06-09 11:50:00,56.41,56.42,56.27,56.32,39000.0,34.8236,34.8298,34.7372,34.768,39000.0
2008-06-09 12:00:00,56.33,56.36,56.23,56.34,39100.0,34.7742,34.7927,34.7125,34.7804,39100.0
2008-06-09 12:10:00,56.34,56.41,56.32,56.32,112200.0,34.7804,34.8236,34.768,34.768,112200.0
2008-06-09 12:20:00,56.33,56.38,56.29,56.3,33200.0,34.7742,34.8051,34.7495,34.7557,33200.0
2008-06-09 12:30:00,56.29,56.32,56.26,56.3,19900.0,34.7495,34.768,34.731,34.7557,19900.0
2008-06-09 12:40:00,56.3,56.35,56.27,56.31,37900.0,34.7557,34.7865,34.7372,34.7619,37900.0
2008-06-09 12:50:00,56.31,56.44,56.3,56.41,29900.0,34.7619,34.8421,34.7557,34.8236,29900.0
2008-06-09 13:00:00,56.42,56.42,56.28,56.31,72300.0,34.8298,34.8298,34.7433,34.7619,72300.0
2008-06-09 13:10:00,56.31,56.34,56.09,56.17,78100.0,34.7619,34.7804,34.626,34.6754,78100.0
2008-06-09 13:20:00,56.16,56.3,56.05,56.3,62900.0,34.6693,34.7557,34.6013,34.7557,62900.0
2008-06-09 13:30:00,56.28,56.34,56.22,56.23,101700.0,34.7433,34.7804,34.7063,34.7125,101700.0
2008-06-09 13:40:00,56.25,56.32,56.16,56.17,188400.0,34.7248,34.768,34.6693,34.6754,188400.0
2008-06-09 13:50:00,56.17,56.17,56.0,56.1,118900.0,34.6754,34.6754,34.5705,34.6322,118900.0
2008-06-09 14:00:00,56.1,56.15,55.89,55.91,125200.0,34.6322,34.6631,34.5026,34.5149,125200.0
2008-06-09 14:10:00,55.92,55.99,55.85,55.94,80500.0,34.5211,34.5643,34.4779,34.5334,80500.0
2008-06-09 14:20:00,55.94,56.14,55.87,56.03,102700.0,34.5334,34.6569,34.4902,34.589,102700.0
2008-06-09 14:30:00,56.03,56.22,56.01,56.22,112600.0,34.589,34.7063,34.5767,34.7063,112600.0
2008-06-09 14:40:00,56.22,56.27,56.06,56.26,123800.0,34.7063,34.7372,34.6075,34.731,123800.0
2008-06-09 14:50:00,56.26,56.26,55.98,56.01,73900.0,34.731,34.731,34.5581,34.5767,73900.0
2008-06-09 15:00:00,56.01,56.07,55.89,55.91,166300.0,34.5767,34.6137,34.5026,34.5149,166300.0
2008-06-09 15:10:00,55.9,55.97,55.85,55.94,133900.0,34.5087,34.552,34.4779,34.5334,133900.0
2008-06-09 15:20:00,55.96,56.08,55.89,56.01,98000.0,34.5458,34.6199,34.5026,34.5767,98000.0
2008-06-09 15:30:00,56.01,56.16,55.99,56.02,155700.0,34.5767,34.6693,34.5643,34.5828,155700.0
2008-06-09 15:40:00,56.04,56.36,55.99,56.32,153900.0,34.5952,34.7927,34.5643,34.768,153900.0
2008-06-09 15:50:00,56.32,56.36,56.17,56.24,155600.0,34.768,34.7927,34.6754,34.7186,155600.0
2008-06-10 09:30:00,55.8,55.96,55.45,55.75,99100.0,34.447,34.5458,34.2309,34.4161,99100.0
2008-06-10 09:40:00,55.77,55.77,55.52,55.57,62600.0,34.4285,34.4285,34.2742,34.305,62600.0
2008-06-10 09:50:00,55.56,55.63,55.44,55.56,77100.0,34.2989,34.3421,34.2248,34.2989,77100.0
2008-06-10 10:00:00,55.56,55.8,55.54,55.79,74900.0,34.2989,34.447,34.2865,34.4408,74900.0
2008-06-10 10:10:00,55.8,56.07,55.79,56.04,86100.0,34.447,34.6137,34.4408,34.5952,86100.0
2008-06-10 10:20:00,56.02,56.13,55.95,56.07,60500.0,34.5828,34.6507,34.5396,34.6137,60500.0
2008-06-10 10:30:00,56.07,56.13,55.95,56.06,49100.0,34.6137,34.6507,34.5396,34.6075,49100.0
2008-06-10 10:40:00,56.06,56.18,55.95,56.14,43700.0,34.6075,34.6816,34.5396,34.6569,43700.0
2008-06-10 10:50:00,56.12,56.17,55.95,56.07,46100.0,34.6446,34.6754,34.5396,34.6137,46100.0
2008-06-10 11:00:00,56.09,56.25,55.86,56.07,97900.0,34.626,34.7248,34.4841,34.6137,97900.0
2008-06-10 11:10:00,56.08,56.19,56.03,56.17,61600.0,34.6199,34.6878,34.589,34.6754,61600.0
2008-06-10 11:20:00,56.16,56.21,56.04,56.06,68400.0,34.6693,34.7001,34.5952,34.6075,68400.0
2008-06-10 11:30:00,56.08,56.2,56.02,56.06,64500.0,34.6199,34.6939,34.5828,34.6075,64500.0
2008-06-10 11:40:00,56.05,56.4,56.05,56.32,49600.0,34.6013,34.8174,34.6013,34.768,49600.0
2008-06-10 11:50:00,56.34,56.35,56.15,56.22,40700.0,34.7804,34.7865,34.6631,34.7063,40700.0
2008-06-10 12:00:00,56.21,56.25,56.08,56.15,51600.0,34.7001,34.7248,34.6199,34.6631,51600.0
2008-06-10 12:10:00,56.15,56.39,56.14,56.31,62200.0,34.6631,34.8112,34.6569,34.7619,62200.0
2008-06-10 12:20:00,56.31,56.5,56.29,56.32,46700.0,34.7619,34.8791,34.7495,34.768,46700.0
2008-06-10 12:30:00,56.33,56.39,56.22,56.35,52600.0,34.7742,34.8112,34.7063,34.7865,52600.0
2008-06-10 12:40:00,56.35,56.38,56.28,56.37,30700.0,34.7865,34.8051,34.7433,34.7989,30700.0
2008-06-10 12:50:00,56.37,56.54,56.35,56.47,34200.0,34.7989,34.9038,34.7865,34.8606,34200.0
2008-06-10 13:00:00,56.45,56.48,56.4,56.46,69800.0,34.8483,34.8668,34.8174,34.8545,69800.0
2008-06-10 13:10:00,56.46,56.77,56.46,56.69,73600.0,34.8545,35.0458,34.8545,34.9964,73600.0
2008-06-10 13:20:00,56.7,56.77,56.61,56.73,48200.0,35.0026,35.0458,34.9471,35.0211,48200.0
2008-06-10 13:30:00,56.73,56.74,56.5,56.54,36200.0,35.0211,35.0273,34.8791,34.9038,36200.0
2008-06-10 13:40:00,56.54,56.6,56.5,56.53,50700.0,34.9038,34.9409,34.8791,34.8977,50700.0
2008-06-10 13:50:00,56.53,56.62,56.35,56.37,69200.0,34.8977,34.9532,34.7865,34.7989,69200.0
2008-06-10 14:00:00,56.37,56.41,56.07,56.1,68700.0,34.7989,34.8236,34.6137,34.6322,68700.0
2008-06-10 14:10:00,56.11,56.12,56.0,56.0,69000.0,34.6384,34.6446,34.5705,34.5705,69000.0
2008-06-10 14:20:00,56.0,56.21,56.0,56.15,83700.0,34.5705,34.7001,34.5705,34.6631,83700.0
2008-06-10 14:30:00,56.14,56.17,56.08,56.13,64500.0,34.6569,34.6754,34.6199,34.6507,64500.0
2008-06-10 14:40:00,56.14,56.19,56.09,56.14,66600.0,34.6569,34.6878,34.626,34.6569,66600.0
2008-06-10 14:50:00,56.14,56.22,56.02,56.21,47500.0,34.6569,34.7063,34.5828,34.7001,47500.0
2008-06-10 15:00:00,56.22,56.31,56.21,56.28,43900.0,34.7063,34.7619,34.7001,34.7433,43900.0
2008-06-10 15:10:00,56.29,56.34,56.19,56.21,46200.0,34.7495,34.7804,34.6878,34.7001,46200.0
2008-06-10 15:20:00,56.21,56.4,56.19,56.36,38900.0,34.7001,34.8174,34.6878,34.7927,38900.0
2008-06-10 15:30:00,56.35,56.41,56.24,56.27,37600.0,34.7865,34.8236,34.7186,34.7372,37600.0
2008-06-10 15:40:00,56.28,56.31,56.14,56.24,83900.0,34.7433,34.7619,34.6569,34.7186,83900.0
2008-06-10 15:50:00,56.25,56.32,56.17,56.23,177200.0,34.7248,34.768,34.6754,34.7125,177200.0
2008-06-11 09:30:00,56.2,56.2,55.83,56.04,68000.0,34.6939,34.6939,34.4655,34.5952,68000.0
2008-06-11 09:40:00,56.05,56.05,55.79,55.92,87200.0,34.6013,34.6013,34.4408,34.5211,87200.0
2008-06-11 09:50:00,55.92,55.97,55.6,55.68,91900.0,34.5211,34.552,34.3235,34.3729,91900.0
2008-06-11 10:00:00,55.68,55.73,55.34,55.38,94400.0,34.3729,34.4038,34.163,34.1877,94400.0
2008-06-11 10:10:00,55.38,55.38,55.01,55.04,137800.0,34.1877,34.1877,33.9593,33.9778,137800.0
2008-06-11 10:20:00,55.04,55.05,54.8,54.84,169900.0,33.9778,33.984,33.8297,33.8544,169900.0
2008-06-11 10:30:00,54.86,54.97,54.75,54.9,130500.0,33.8667,33.9346,33.7988,33.8914,130500.0
2008-06-11 10:40:00,54.91,54.99,54.78,54.94,101000.0,33.8976,33.947,33.8173,33.9161,101000.0
2008-06-11 10:50:00,54.94,54.96,54.8,54.83,89400.0,33.9161,33.9285,33.8297,33.8482,89400.0
2008-06-11 11:00:00,54.84,54.94,54.78,54.94,104900.0,33.8544,33.9161,33.8173,33.9161,104900.0
2008-06-11 11:10:00,54.94,55.3,54.93,55.29,103400.0,33.9161,34.1384,33.9099,34.1322,103400.0
2008-06-11 11:20:00,55.28,55.29,54.84,54.9,90100.0,34.126,34.1322,33.8544,33.8914,90100.0
2008-06-11 11:30:00,54.9,54.99,54.82,54.99,131800.0,33.8914,33.947,33.842,33.947,131800.0
2008-06-11 11:40:00,54.98,55.04,54.87,54.95,78800.0,33.9408,33.9778,33.8729,33.9223,78800.0
2008-06-11 11:50:00,54.96,55.17,54.96,55.11,128700.0,33.9285,34.0581,33.9285,34.0211,128700.0
2008-06-11 12:00:00,55.1,55.12,55.03,55.04,127000.0,34.0149,34.0272,33.9717,33.9778,127000.0
2008-06-11 12:10:00,55.05,55.14,55.0,55.04,79500.0,33.984,34.0396,33.9532,33.9778,79500.0
2008-06-11 12:20:00,55.07,55.16,55.06,55.11,42800.0,33.9964,34.0519,33.9902,34.0211,42800.0
2008-06-11 12:30:00,55.12,55.32,55.1,55.21,97900.0,34.0272,34.1507,34.0149,34.0828,97900.0
2008-06-11 12:40:00,55.24,55.26,55.01,55.04,40000.0,34.1013,34.1137,33.9593,33.9778,40000.0
2008-06-11 12:50:00,55.05,55.08,54.95,54.97,62900.0,33.984,34.0025,33.9223,33.9346,62900.0
2008-06-11 13:00:00,54.98,55.08,54.94,55.08,79600.0,33.9408,34.0025,33.9161,34.0025,79600.0
2008-06-11 13:10:00,55.07,55.1,54.98,55.08,51300.0,33.9964,34.0149,33.9408,34.0025,51300.0
2008-06-11 13:20:00,55.07,55.15,55.07,55.12,39800.0,33.9964,34.0458,33.9964,34.0272,39800.0
2008-06-11 13:30:00,55.12,55.14,55.04,55.05,44700.0,34.0272,34.0396,33.9778,33.984,44700.0
2008-06-11 13:40:00,55.05,55.19,55.02,55.03,143600.0,33.984,34.0704,33.9655,33.9717,143600.0
2008-06-11 13:50:00,55.03,55.11,54.95,55.04,132200.0,33.9717,34.0211,33.9223,33.9778,132200.0
2008-06-11 14:00:00,55.02,55.2,54.93,54.99,195500.0,33.9655,34.0766,33.9099,33.947,195500.0
2008-06-11 14:10:00,54.99,55.06,54.9,55.0,179800.0,33.947,33.9902,33.8914,33.9532,179800.0
2008-06-11 14:20:00,55.01,55.23,54.98,55.02,142900.0,33.9593,34.0951,33.9408,33.9655,142900.0
2008-06-11 14:30:00,55.03,55.07,54.88,54.98,112200.0,33.9717,33.9964,33.8791,33.9408,112200.0
2008-06-11 14:40:00,54.96,55.06,54.94,55.0,82500.0,33.9285,33.9902,33.9161,33.9532,82500.0
2008-06-11 14:50:00,55.0,55.07,54.88,54.89,84600.0,33.9532,33.9964,33.8791,33.8852,84600.0
2008-06-11 15:00:00,54.89,55.04,54.89,55.0,56500.0,33.8852,33.9778,33.8852,33.9532,56500.0
2008-06-11 15:10:00,55.0,55.04,54.83,54.83,98900.0,33.9532,33.9778,33.8482,33.8482,98900.0
2008-06-11 15:20:00,54.84,54.89,54.68,54.81,150300.0,33.8544,33.8852,33.7556,33.8359,150300.0
2008-06-11 15:30:00,54.81,54.87,54.65,54.66,203700.0,33.8359,33.8729,33.7371,33.7433,203700.0
2008-06-11 15:40:00,54.66,54.79,54.6,54.73,190100.0,33.7433,33.8235,33.7062,33.7865,190100.0
2008-06-11 15:50:00,54.73,54.78,54.65,54.68,231900.0,33.7865,33.8173,33.7371,33.7556,231900.0
2008-06-12 09:30:00,54.83,55.25,54.83,55.11,125600.0,33.8482,34.1075,33.8482,34.0211,125600.0
2008-06-12 09:40:00,55.12,55.13,54.78,54.8,209100.0,34.0272,34.0334,33.8173,33.8297,209100.0
2008-06-12 09:50:00,54.8,55.27,54.8,55.05,269800.0,33.8297,34.1198,33.8297,33.984,269800.0
2008-06-12 10:00:00,55.04,55.18,55.0,55.14,164400.0,33.9778,34.0643,33.9532,34.0396,164400.0
2008-06-12 10:10:00,55.15,55.19,54.99,55.0,169800.0,34.0458,34.0704,33.947,33.9532,169800.0
2008-06-12 10:20:00,55.01,55.03,54.68,54.69,207200.0,33.9593,33.9717,33.7556,33.7618,207200.0
2008-06-12 10:30:00,54.7,55.0,54.66,54.96,126300.0,33.768,33.9532,33.7433,33.9285,126300.0
2008-06-12 10:40:00,54.96,55.0,54.76,54.81,92300.0,33.9285,33.9532,33.805,33.8359,92300.0
2008-06-12 10:50:00,54.81,54.86,54.72,54.86,70200.0,33.8359,33.8667,33.7803,33.8667,70200.0
2008-06-12 11:00:00,54.87,55.0,54.85,54.86,84400.0,33.8729,33.9532,33.8606,33.8667,84400.0
2008-06-12 11:10:00,54.87,55.04,54.86,54.97,92100.0,33.8729,33.9778,33.8667,33.9346,92100.0
2008-06-12 11:20:00,54.97,55.05,54.95,55.01,112700.0,33.9346,33.984,33.9223,33.9593,112700.0
2008-06-12 11:30:00,55.01,55.09,54.91,54.99,67000.0,33.9593,34.0087,33.8976,33.947,67000.0
2008-06-12 11:40:00,55.0,55.02,54.94,54.99,107000.0,33.9532,33.9655,33.9161,33.947,107000.0
2008-06-12 11:50:00,54.99,55.05,54.87,54.88,83300.0,33.947,33.984,33.8729,33.8791,83300.0
2008-06-12 12:00:00,54.88,54.99,54.86,54.9,75100.0,33.8791,33.947,33.8667,33.8914,75100.0
2008-06-12 12:10:00,54.9,54.91,54.8,54.85,82800.0,33.8914,33.8976,33.8297,33.8606,82800.0
2008-06-12 12:20:00,54.86,54.88,54.78,54.84,49800.0,33.8667,33.8791,33.8173,33.8544,49800.0
2008-06-12 12:30:00,54.82,54.88,54.81,54.84,49700.0,33.842,33.8791,33.8359,33.8544,49700.0
2008-06-12 12:40:00,54.84,54.89,54.71,54.79,52000.0,33.8544,33.8852,33.7741,33.8235,52000.0
2008-06-12 12:50:00,54.8,54.81,54.69,54.79,54500.0,33.8297,33.8359,33.7618,33.8235,54500.0
2008-06-12 13:00:00,54.8,54.83,54.66,54.68,71400.0,33.8297,33.8482,33.7433,33.7556,71400.0
2008-06-12 13:10:00,54.67,54.68,54.58,54.61,71100.0,33.7494,33.7556,33.6939,33.7124,71100.0
2008-06-12 13:20:00,54.6,54.67,54.58,54.65,118500.0,33.7062,33.7494,33.6939,33.7371,118500.0
2008-06-12 13:30:00,54.65,54.78,54.57,54.77,78400.0,33.7371,33.8173,33.6877,33.8112,78400.0
2008-06-12 13:40:00,54.76,54.82,54.7,54.71,82700.0,33.805,33.842,33.768,33.7741,82700.0
2008-06-12 13:50:00,54.7,54.78,54.64,54.75,79300.0,33.768,33.8173,33.7309,33.7988,79300.0
2008-06-12 14:00:00,54.75,54.78,54.65,54.72,84000.0,33.7988,33.8173,33.7371,33.7803,84000.0
2008-06-12 14:10:00,54.72,54.74,54.61,54.61,99900.0,33.7803,33.7926,33.7124,33.7124,99900.0
2008-06-12 14:20:00,54.62,54.7,54.54,54.58,104000.0,33.7186,33.768,33.6692,33.6939,104000.0
2008-06-12 14:30:00,54.58,54.62,54.5,54.6,77700.0,33.6939,33.7186,33.6445,33.7062,77700.0
2008-06-12 14:40:00,54.59,54.66,54.49,54.5,112000.0,33.7,33.7433,33.6383,33.6445,112000.0
2008-06-12 14:50:00,54.5,54.56,54.42,54.55,89300.0,33.6445,33.6815,33.5951,33.6754,89300.0
2008-06-12 15:00:00,54.55,54.56,54.43,54.5,106200.0,33.6754,33.6815,33.6013,33.6445,106200.0
2008-06-12 15:10:00,54.51,54.53,54.28,54.31,126100.0,33.6507,33.663,33.5087,33.5272,126100.0
2008-06-12 15:20:00,54.3,54.32,54.08,54.08,256700.0,33.521,33.5334,33.3852,33.3852,256700.0
2008-06-12 15:30:00,54.09,54.22,54.05,54.14,226500.0,33.3914,33.4716,33.3667,33.4222,226500.0
2008-06-12 15:40:00,54.15,54.24,54.11,54.12,415200.0,33.4284,33.484,33.4037,33.4099,415200.0
2008-06-12 15:50:00,54.12,54.2,54.08,54.09,588900.0,33.4099,33.4593,33.3852,33.3914,588900.0
2008-06-13 09:30:00,54.55,55.16,54.49,55.09,175800.0,33.6754,34.0519,33.6383,34.0087,175800.0
2008-06-13 09:40:00,55.08,55.19,54.96,54.97,332100.0,34.0025,34.0704,33.9285,33.9346,332100.0
2008-06-13 09:50:00,54.97,55.01,54.83,54.9,204600.0,33.9346,33.9593,33.8482,33.8914,204600.0
2008-06-13 10:00:00,54.9,55.27,54.87,55.23,197300.0,33.8914,34.1198,33.8729,34.0951,197300.0
2008-06-13 10:10:00,55.21,55.71,55.13,55.68,119300.0,34.0828,34.3915,34.0334,34.3729,119300.0
2008-06-13 10:20:00,55.68,55.73,55.61,55.65,85000.0,34.3729,34.4038,34.3297,34.3544,85000.0
2008-06-13 10:30:00,55.66,55.7,55.59,55.69,91800.0,34.3606,34.3853,34.3174,34.3791,91800.0
2008-06-13 10:40:00,55.67,55.69,55.61,55.67,63400.0,34.3668,34.3791,34.3297,34.3668,63400.0
2008-06-13 10:50:00,55.67,55.72,55.47,55.65,136900.0,34.3668,34.3976,34.2433,34.3544,136900.0
2008-06-13 11:00:00,55.65,55.79,55.65,55.72,115200.0,34.3544,34.4408,34.3544,34.3976,115200.0
2008-06-13 11:10:00,55.71,55.87,55.71,55.82,52400.0,34.3915,34.4902,34.3915,34.4594,52400.0
2008-06-13 11:20:00,55.8,55.9,55.76,55.8,57100.0,34.447,34.5087,34.4223,34.447,57100.0
2008-06-13 11:30:00,55.83,55.86,55.68,55.7,65000.0,34.4655,34.4841,34.3729,34.3853,65000.0
2008-06-13 11:40:00,55.7,55.82,55.69,55.78,45500.0,34.3853,34.4594,34.3791,34.4347,45500.0
2008-06-13 11:50:00,55.78,55.8,55.67,55.69,50000.0,34.4347,34.447,34.3668,34.3791,50000.0
2008-06-13 12:00:00,55.7,55.86,55.67,55.84,67700.0,34.3853,34.4841,34.3668,34.4717,67700.0
2008-06-13 12:10:00,55.83,55.84,55.66,55.7,48700.0,34.4655,34.4717,34.3606,34.3853,48700.0
2008-06-13 12:20:00,55.7,55.7,55.57,55.57,43500.0,34.3853,34.3853,34.305,34.305,43500.0
2008-06-13 12:30:00,55.56,55.59,55.38,55.38,56100.0,34.2989,34.3174,34.1877,34.1877,56100.0
2008-06-13 12:40:00,55.37,55.37,55.18,55.26,91900.0,34.1816,34.1816,34.0643,34.1137,91900.0
2008-06-13 12:50:00,55.26,55.42,55.25,55.39,63400.0,34.1137,34.2124,34.1075,34.1939,63400.0
2008-06-13 13:00:00,55.39,55.47,55.34,55.46,92000.0,34.1939,34.2433,34.163,34.2371,92000.0
2008-06-13 13:10:00,55.46,55.67,55.45,55.65,110600.0,34.2371,34.3668,34.2309,34.3544,110600.0
2008-06-13 13:20:00,55.65,55.72,55.53,55.63,53500.0,34.3544,34.3976,34.2803,34.3421,53500.0
2008-06-13 13:30:00,55.65,55.68,55.47,55.5,46200.0,34.3544,34.3729,34.2433,34.2618,46200.0
2008-06-13 13:40:00,55.5,55.59,55.45,55.58,45800.0,34.2618,34.3174,34.2309,34.3112,45800.0
2008-06-13 13:50:00,55.59,55.6,55.48,55.54,65300.0,34.3174,34.3235,34.2495,34.2865,65300.0
2008-06-13 14:00:00,55.54,55.6,55.47,55.51,62600.0,34.2865,34.3235,34.2433,34.268,62600.0
2008-06-13 14:10:00,55.53,55.7,55.49,55.68,110500.0,34.2803,34.3853,34.2556,34.3729,110500.0
2008-06-13 14:20:00,55.69,55.73,55.62,55.68,71100.0,34.3791,34.4038,34.3359,34.3729,71100.0
2008-06-13 14:30:00,55.68,55.76,55.67,55.72,64300.0,34.3729,34.4223,34.3668,34.3976,64300.0
2008-06-13 14:40:00,55.72,55.88,55.71,55.87,87200.0,34.3976,34.4964,34.3915,34.4902,87200.0
2008-06-13 14:50:00,55.87,55.88,55.75,55.84,210500.0,34.4902,34.4964,34.4161,34.4717,210500.0
2008-06-13 15:00:00,55.84,55.87,55.75,55.76,60100.0,34.4717,34.4902,34.4161,34.4223,60100.0
2008-06-13 15:10:00,55.75,55.76,55.64,55.66,91600.0,34.4161,34.4223,34.3482,34.3606,91600.0
2008-06-13 15:20:00,55.65,55.75,55.58,55.6,79500.0,34.3544,34.4161,34.3112,34.3235,79500.0
2008-06-13 15:30:00,55.62,55.66,55.5,55.63,132200.0,34.3359,34.3606,34.2618,34.3421,132200.0
2008-06-13 15:40:00,55.64,55.83,55.6,55.78,187300.0,34.3482,34.4655,34.3235,34.4347,187300.0
2008-06-13 15:50:00,55.78,55.89,55.76,55.87,232900.0,34.4347,34.5026,34.4223,34.4902,232900.0
2008-06-16 09:30:00,56.1,56.38,55.66,56.02,243700.0,34.6322,34.8051,34.3606,34.5828,243700.0
2008-06-16 09:40:00,56.02,56.1,55.65,55.71,92300.0,34.5828,34.6322,34.3544,34.3915,92300.0
2008-06-16 09:50:00,55.69,56.1,55.66,56.09,104600.0,34.3791,34.6322,34.3606,34.626,104600.0
2008-06-16 10:00:00,56.09,56.24,55.99,56.17,192200.0,34.626,34.7186,34.5643,34.6754,192200.0
2008-06-16 10:10:00,56.15,56.18,55.99,56.08,51100.0,34.6631,34.6816,34.5643,34.6199,51100.0
2008-06-16 10:20:00,56.08,56.09,55.98,56.05,82800.0,34.6199,34.626,34.5581,34.6013,82800.0
2008-06-16 10:30:00,56.04,56.08,55.84,55.84,84200.0,34.5952,34.6199,34.4717,34.4717,84200.0
2008-06-16 10:40:00,55.84,55.91,55.83,55.88,84200.0,34.4717,34.5149,34.4655,34.4964,84200.0
2008-06-16 10:50:00,55.88,56.16,55.88,56.07,98200.0,34.4964,34.6693,34.4964,34.6137,98200.0
2008-06-16 11:00:00,56.09,56.13,56.0,56.05,93200.0,34.626,34.6507,34.5705,34.6013,93200.0
2008-06-16 11:10:00,56.06,56.14,56.06,56.07,75100.0,34.6075,34.6569,34.6075,34.6137,75100.0
2008-06-16 11:20:00,56.06,56.07,55.89,55.99,45100.0,34.6075,34.6137,34.5026,34.5643,45100.0
2008-06-16 11:30:00,55.99,56.1,55.94,56.07,34300.0,34.5643,34.6322,34.5334,34.6137,34300.0
2008-06-16 11:40:00,56.07,56.11,55.98,56.02,47700.0,34.6137,34.6384,34.5581,34.5828,47700.0
2008-06-16 11:50:00,56.02,56.05,55.92,55.96,33900.0,34.5828,34.6013,34.5211,34.5458,33900.0
2008-06-16 12:00:00,55.98,56.0,55.86,55.96,40800.0,34.5581,34.5705,34.4841,34.5458,40800.0
2008-06-16 12:10:00,55.94,56.06,55.92,56.01,29400.0,34.5334,34.6075,34.5211,34.5767,29400.0
2008-06-16 12:20:00,56.01,56.06,56.01,56.05,24200.0,34.5767,34.6075,34.5767,34.6013,24200.0
2008-06-16 12:30:00,56.05,56.09,56.02,56.09,30200.0,34.6013,34.626,34.5828,34.626,30200.0
2008-06-16 12:40:00,56.09,56.23,56.08,56.23,24000.0,34.626,34.7125,34.6199,34.7125,24000.0
2008-06-16 12:50:00,56.23,56.36,56.16,56.18,42900.0,34.7125,34.7927,34.6693,34.6816,42900.0
2008-06-16 13:00:00,56.17,56.19,56.07,56.07,65300.0,34.6754,34.6878,34.6137,34.6137,65300.0
2008-06-16 13:10:00,56.07,56.11,55.98,56.09,118300.0,34.6137,34.6384,34.5581,34.626,118300.0
2008-06-16 13:20:00,56.09,56.28,56.07,56.28,51900.0,34.626,34.7433,34.6137,34.7433,51900.0
2008-06-16 13:30:00,56.25,56.41,56.21,56.31,36800.0,34.7248,34.8236,34.7001,34.7619,36800.0
2008-06-16 13:40:00,56.32,56.34,56.17,56.18,58400.0,34.768,34.7804,34.6754,34.6816,58400.0
2008-06-16 13:50:00,56.2,56.28,56.1,56.15,55000.0,34.6939,34.7433,34.6322,34.6631,55000.0
2008-06-16 14:00:00,56.15,56.15,55.97,55.98,82900.0,34.6631,34.6631,34.552,34.5581,82900.0
2008-06-16 14:10:00,55.99,56.07,55.93,56.0,59700.0,34.5643,34.6137,34.5273,34.5705,59700.0
2008-06-16 14:20:00,56.03,56.08,55.91,55.96,55600.0,34.589,34.6199,34.5149,34.5458,55600.0
2008-06-16 14:30:00,55.97,56.12,55.97,56.08,41800.0,34.552,34.6446,34.552,34.6199,41800.0
2008-06-16 14:40:00,56.08,56.19,56.07,56.09,47600.0,34.6199,34.6878,34.6137,34.626,47600.0
2008-06-16 14:50:00,56.08,56.19,56.08,56.17,41500.0,34.6199,34.6878,34.6199,34.6754,41500.0
2008-06-16 15:00:00,56.18,56.2,56.11,56.15,82100.0,34.6816,34.6939,34.6384,34.6631,82100.0
2008-06-16 15:10:00,56.16,56.2,56.11,56.13,108800.0,34.6693,34.6939,34.6384,34.6507,108800.0
2008-06-16 15:20:00,56.13,56.16,56.05,56.05,79500.0,34.6507,34.6693,34.6013,34.6013,79500.0
2008-06-16 15:30:00,56.07,56.12,55.97,55.99,88600.0,34.6137,34.6446,34.552,34.5643,88600.0
2008-06-16 15:40:00,55.99,56.03,55.95,56.0,110100.0,34.5643,34.589,34.5396,34.5705,110100.0
2008-06-16 15:50:00,55.99,56.09,55.94,55.99,206100.0,34.5643,34.626,34.5334,34.5643,206100.0
2008-06-17 09:30:00,56.21,56.4,55.93,55.93,98500.0,34.7001,34.8174,34.5273,34.5273,98500.0
2008-06-17 09:40:00,55.93,56.08,55.84,56.05,42900.0,34.5273,34.6199,34.4717,34.6013,42900.0
2008-06-17 09:50:00,56.04,56.14,55.97,56.05,75800.0,34.5952,34.6569,34.552,34.6013,75800.0
2008-06-17 10:00:00,56.05,56.15,55.91,55.91,46800.0,34.6013,34.6631,34.5149,34.5149,46800.0
2008-06-17 10:10:00,55.92,56.02,55.9,56.02,43300.0,34.5211,34.5828,34.5087,34.5828,43300.0
2008-06-17 10:20:00,56.02,56.05,55.84,55.96,38400.0,34.5828,34.6013,34.4717,34.5458,38400.0
2008-06-17 10:30:00,55.95,55.97,55.85,55.87,82600.0,34.5396,34.552,34.4779,34.4902,82600.0
2008-06-17 10:40:00,55.88,55.88,55.68,55.75,67300.0,34.4964,34.4964,34.3729,34.4161,67300.0
2008-06-17 10:50:00,55.76,55.94,55.67,55.75,87900.0,34.4223,34.5334,34.3668,34.4161,87900.0
2008-06-17 11:00:00,55.75,55.86,55.65,55.72,82800.0,34.4161,34.4841,34.3544,34.3976,82800.0
2008-06-17 11:10:00,55.73,55.85,55.65,55.77,86600.0,34.4038,34.4779,34.3544,34.4285,86600.0
2008-06-17 11:20:00,55.75,55.81,55.5,55.54,115200.0,34.4161,34.4532,34.2618,34.2865,115200.0
2008-06-17 11:30:00,55.56,55.88,55.39,55.55,102900.0,34.2989,34.4964,34.1939,34.2927,102900.0
2008-06-17 11:40:00,55.56,55.67,55.53,55.59,47600.0,34.2989,34.3668,34.2803,34.3174,47600.0
2008-06-17 11:50:00,55.59,55.64,55.44,55.53,70600.0,34.3174,34.3482,34.2248,34.2803,70600.0
2008-06-17 12:00:00,55.5,55.57,55.45,55.53,41300.0,34.2618,34.305,34.2309,34.2803,41300.0
2008-06-17 12:10:00,55.53,55.6,55.48,55.56,35900.0,34.2803,34.3235,34.2495,34.2989,35900.0
2008-06-17 12:20:00,55.56,55.59,55.37,55.39,65400.0,34.2989,34.3174,34.1816,34.1939,65400.0
2008-06-17 12:30:00,55.4,55.44,55.3,55.37,92600.0,34.2001,34.2248,34.1384,34.1816,92600.0
2008-06-17 12:40:00,55.36,55.38,55.27,55.37,63000.0,34.1754,34.1877,34.1198,34.1816,63000.0
2008-06-17 12:50:00,55.36,55.39,55.25,55.29,57200.0,34.1754,34.1939,34.1075,34.1322,57200.0
2008-06-17 13:00:00,55.3,55.48,55.27,55.48,33900.0,34.1384,34.2495,34.1198,34.2495,33900.0
2008-06-17 13:10:00,55.48,55.54,55.43,55.43,52900.0,34.2495,34.2865,34.2186,34.2186,52900.0
2008-06-17 13:20:00,55.44,55.59,55.42,55.56,54200.0,34.2248,34.3174,34.2124,34.2989,54200.0
2008-06-17 13:30:00,55.58,55.62,55.51,55.57,47300.0,34.3112,34.3359,34.268,34.305,47300.0
2008-06-17 13:40:00,55.57,55.58,55.44,55.5,40500.0,34.305,34.3112,34.2248,34.2618,40500.0
2008-06-17 13:50:00,55.49,55.52,55.4,55.52,23400.0,34.2556,34.2742,34.2001,34.2742,23400.0
2008-06-17 14:00:00,55.53,55.58,55.4,55.45,43100.0,34.2803,34.3112,34.2001,34.2309,43100.0
2008-06-17 14:10:00,55.47,55.56,55.41,55.5,27700.0,34.2433,34.2989,34.2063,34.2618,27700.0
2008-06-17 14:20:00,55.49,55.52,55.3,55.3,32100.0,34.2556,34.2742,34.1384,34.1384,32100.0
2008-06-17 14:30:00,55.31,55.42,55.28,55.35,36600.0,34.1445,34.2124,34.126,34.1692,36600.0
2008-06-17 14:40:00,55.34,55.42,55.31,55.34,53100.0,34.163,34.2124,34.1445,34.163,53100.0
2008-06-17 14:50:00,55.33,55.44,55.31,55.35,69000.0,34.1569,34.2248,34.1445,34.1692,69000.0
2008-06-17 15:00:00,55.34,55.39,55.26,55.34,64000.0,34.163,34.1939,34.1137,34.163,64000.0
2008-06-17 15:10:00,55.33,55.44,55.33,55.37,139400.0,34.1569,34.2248,34.1569,34.1816,139400.0
2008-06-17 15:20:00,55.37,55.4,55.2,55.34,121500.0,34.1816,34.2001,34.0766,34.163,121500.0
2008-06-17 15:30:00,55.33,55.41,55.25,55.28,99600.0,34.1569,34.2063,34.1075,34.126,99600.0
2008-06-17 15:40:00,55.28,55.39,55.27,55.36,88200.0,34.126,34.1939,34.1198,34.1754,88200.0
2008-06-17 15:50:00,55.36,55.39,55.21,55.29,155900.0,34.1754,34.1939,34.0828,34.1322,155900.0
2008-06-18 09:30:00,55.0,55.54,54.77,55.37,192500.0,33.9532,34.2865,33.8112,34.1816,192500.0
2008-06-18 09:40:00,55.38,55.54,55.3,55.32,131600.0,34.1877,34.2865,34.1384,34.1507,131600.0
2008-06-18 09:50:00,55.31,55.42,55.26,55.28,124900.0,34.1445,34.2124,34.1137,34.126,124900.0
2008-06-18 10:00:00,55.27,55.27,55.11,55.16,144900.0,34.1198,34.1198,34.0211,34.0519,144900.0
2008-06-18 10:10:00,55.21,55.23,55.11,55.23,70000.0,34.0828,34.0951,34.0211,34.0951,70000.0
2008-06-18 10:20:00,55.24,55.24,54.91,54.93,113900.0,34.1013,34.1013,33.8976,33.9099,113900.0
2008-06-18 10:30:00,54.92,55.14,54.82,55.13,138200.0,33.9038,34.0396,33.842,34.0334,138200.0
2008-06-18 10:40:00,55.14,55.14,54.88,54.9,126100.0,34.0396,34.0396,33.8791,33.8914,126100.0
2008-06-18 10:50:00,54.93,54.93,54.67,54.85,176100.0,33.9099,33.9099,33.7494,33.8606,176100.0
2008-06-18 11:00:00,54.85,55.01,54.7,54.89,145000.0,33.8606,33.9593,33.768,33.8852,145000.0
2008-06-18 11:10:00,54.88,54.92,54.7,54.76,200600.0,33.8791,33.9038,33.768,33.805,200600.0
2008-06-18 11:20:00,54.77,54.8,54.61,54.63,114200.0,33.8112,33.8297,33.7124,33.7247,114200.0
2008-06-18 11:30:00,54.63,54.72,54.55,54.57,164400.0,33.7247,33.7803,33.6754,33.6877,164400.0
2008-06-18 11:40:00,54.56,54.6,54.45,54.54,120400.0,33.6815,33.7062,33.6136,33.6692,120400.0
2008-06-18 11:50:00,54.55,54.68,54.54,54.66,121700.0,33.6754,33.7556,33.6692,33.7433,121700.0
2008-06-18 12:00:00,54.66,54.71,54.65,54.66,88000.0,33.7433,33.7741,33.7371,33.7433,88000.0
2008-06-18 12:10:00,54.66,54.8,54.65,54.69,79400.0,33.7433,33.8297,33.7371,33.7618,79400.0
2008-06-18 12:20:00,54.7,54.8,54.67,54.79,34500.0,33.768,33.8297,33.7494,33.8235,34500.0
2008-06-18 12:30:00,54.78,54.88,54.76,54.85,43800.0,33.8173,33.8791,33.805,33.8606,43800.0
2008-06-18 12:40:00,54.85,54.85,54.65,54.74,77600.0,33.8606,33.8606,33.7371,33.7926,77600.0
2008-06-18 12:50:00,54.72,54.73,54.6,54.65,36000.0,33.7803,33.7865,33.7062,33.7371,36000.0
2008-06-18 13:00:00,54.64,54.64,54.5,54.5,56800.0,33.7309,33.7309,33.6445,33.6445,56800.0
2008-06-18 13:10:00,54.5,54.55,54.31,54.39,86200.0,33.6445,33.6754,33.5272,33.5766,86200.0
2008-06-18 13:20:00,54.38,54.39,54.25,54.29,75400.0,33.5704,33.5766,33.4902,33.5148,75400.0
2008-06-18 13:30:00,54.29,54.35,54.18,54.19,100000.0,33.5148,33.5519,33.4469,33.4531,100000.0
2008-06-18 13:40:00,54.19,54.34,54.18,54.26,99700.0,33.4531,33.5457,33.4469,33.4963,99700.0
2008-06-18 13:50:00,54.26,54.32,54.23,54.26,183200.0,33.4963,33.5334,33.4778,33.4963,183200.0
2008-06-18 14:00:00,54.26,54.4,54.22,54.26,98300.0,33.4963,33.5828,33.4716,33.4963,98300.0
2008-06-18 14:10:00,54.25,54.28,54.04,54.15,164500.0,33.4902,33.5087,33.3605,33.4284,164500.0
2008-06-18 14:20:00,54.15,54.17,54.0,54.03,149800.0,33.4284,33.4408,33.3358,33.3543,149800.0
2008-06-18 14:30:00,54.03,54.23,53.98,54.12,121900.0,33.3543,33.4778,33.3235,33.4099,121900.0
2008-06-18 14:40:00,54.13,54.17,54.03,54.05,148500.0,33.4161,33.4408,33.3543,33.3667,148500.0
2008-06-18 14:50:00,54.04,54.06,53.96,54.0,255700.0,33.3605,33.3729,33.3111,33.3358,255700.0
2008-06-18 15:00:00,54.01,54.27,53.96,54.27,255600.0,33.342,33.5025,33.3111,33.5025,255600.0
2008-06-18 15:10:00,54.27,54.36,54.18,54.33,149600.0,33.5025,33.5581,33.4469,33.5395,149600.0
2008-06-18 15:20:00,54.34,54.4,54.27,54.31,156900.0,33.5457,33.5828,33.5025,33.5272,156900.0
2008-06-18 15:30:00,54.31,54.32,54.2,54.23,160600.0,33.5272,33.5334,33.4593,33.4778,160600.0
2008-06-18 15:40:00,54.22,54.23,54.03,54.06,257400.0,33.4716,33.4778,33.3543,33.3729,257400.0
2008-06-18 15:50:00,54.06,54.19,54.04,54.19,371200.0,33.3729,33.4531,33.3605,33.4531,371200.0
2008-06-19 09:30:00,54.17,54.64,54.15,54.4,58600.0,33.4408,33.7309,33.4284,33.5828,58600.0
2008-06-19 09:40:00,54.45,54.45,54.1,54.11,53700.0,33.6136,33.6136,33.3976,33.4037,53700.0
2008-06-19 09:50:00,54.09,54.31,54.0,54.29,127000.0,33.3914,33.5272,33.3358,33.5148,127000.0
2008-06-19 10:00:00,54.28,54.28,54.05,54.08,234800.0,33.5087,33.5087,33.3667,33.3852,234800.0
2008-06-19 10:10:00,54.08,54.27,53.99,54.04,83600.0,33.3852,33.5025,33.3296,33.3605,83600.0
2008-06-19 10:20:00,54.03,54.13,53.97,54.13,164300.0,33.3543,33.4161,33.3173,33.4161,164300.0
2008-06-19 10:30:00,54.13,54.19,54.07,54.12,114200.0,33.4161,33.4531,33.379,33.4099,114200.0
2008-06-19 10:40:00,54.13,54.14,53.99,54.1,109800.0,33.4161,33.4222,33.3296,33.3976,109800.0
2008-06-19 10:50:00,54.08,54.25,54.08,54.21,174900.0,33.3852,33.4902,33.3852,33.4655,174900.0
2008-06-19 11:00:00,54.21,54.47,54.2,54.35,134300.0,33.4655,33.626,33.4593,33.5519,134300.0
2008-06-19 11:10:00,54.35,54.38,54.11,54.23,129900.0,33.5519,33.5704,33.4037,33.4778,129900.0
2008-06-19 11:20:00,54.23,54.31,54.05,54.29,85800.0,33.4778,33.5272,33.3667,33.5148,85800.0
2008-06-19 11:30:00,54.3,54.49,54.3,54.36,97500.0,33.521,33.6383,33.521,33.5581,97500.0
2008-06-19 11:40:00,54.34,54.53,54.3,54.52,131500.0,33.5457,33.663,33.521,33.6568,131500.0
2008-06-19 11:50:00,54.51,54.53,54.33,54.4,70700.0,33.6507,33.663,33.5395,33.5828,70700.0
2008-06-19 12:00:00,54.42,54.52,54.36,54.5,80600.0,33.5951,33.6568,33.5581,33.6445,80600.0
2008-06-19 12:10:00,54.48,54.65,54.45,54.54,105600.0,33.6321,33.7371,33.6136,33.6692,105600.0
2008-06-19 12:20:00,54.56,54.67,54.47,54.47,75000.0,33.6815,33.7494,33.626,33.626,75000.0
2008-06-19 12:30:00,54.45,54.67,54.45,54.6,47300.0,33.6136,33.7494,33.6136,33.7062,47300.0
2008-06-19 12:40:00,54.6,54.62,54.48,54.53,54800.0,33.7062,33.7186,33.6321,33.663,54800.0
2008-06-19 12:50:00,54.52,54.64,54.5,54.61,53800.0,33.6568,33.7309,33.6445,33.7124,53800.0
2008-06-19 13:00:00,54.61,54.64,54.53,54.63,60800.0,33.7124,33.7309,33.663,33.7247,60800.0
2008-06-19 13:10:00,54.64,54.72,54.57,54.6,57400.0,33.7309,33.7803,33.6877,33.7062,57400.0
2008-06-19 13:20:00,54.61,54.64,54.55,54.6,37300.0,33.7124,33.7309,33.6754,33.7062,37300.0
2008-06-19 13:30:00,54.6,54.62,54.48,54.48,56500.0,33.7062,33.7186,33.6321,33.6321,56500.0
2008-06-19 13:40:00,54.48,54.51,54.28,54.3,51900.0,33.6321,33.6507,33.5087,33.521,51900.0
2008-06-19 13:50:00,54.3,54.33,54.16,54.27,75600.0,33.521,33.5395,33.4346,33.5025,75600.0
2008-06-19 14:00:00,54.25,54.28,54.14,54.26,76000.0,33.4902,33.5087,33.4222,33.4963,76000.0
2008-06-19 14:10:00,54.26,54.48,54.24,54.47,67400.0,33.4963,33.6321,33.484,33.626,67400.0
2008-06-19 14:20:00,54.48,54.56,54.38,54.47,70400.0,33.6321,33.6815,33.5704,33.626,70400.0
2008-06-19 14:30:00,54.5,54.63,54.46,54.6,108400.0,33.6445,33.7247,33.6198,33.7062,108400.0
2008-06-19 14:40:00,54.6,54.71,54.53,54.64,137400.0,33.7062,33.7741,33.663,33.7309,137400.0
2008-06-19 14:50:00,54.63,54.75,54.63,54.68,102900.0,33.7247,33.7988,33.7247,33.7556,102900.0
2008-06-19 15:00:00,54.66,54.78,54.66,54.76,141700.0,33.7433,33.8173,33.7433,33.805,141700.0
2008-06-19 15:10:00,54.76,54.82,54.67,54.8,100900.0,33.805,33.842,33.7494,33.8297,100900.0
2008-06-19 15:20:00,54.79,54.84,54.69,54.81,204200.0,33.8235,33.8544,33.7618,33.8359,204200.0
2008-06-19 15:30:00,54.8,54.86,54.68,54.69,144100.0,33.8297,33.8667,33.7556,33.7618,144100.0
2008-06-19 15:40:00,54.69,54.73,54.59,54.6,148300.0,33.7618,33.7865,33.7,33.7062,148300.0
2008-06-19 15:50:00,54.6,54.66,54.46,54.57,273400.0,33.7062,33.7433,33.6198,33.6877,273400.0
2008-06-20 09:30:00,54.15,54.78,53.86,53.89,823800.0,33.4284,33.8173,33.2494,33.2679,823800.0
2008-06-20 09:40:00,53.9,54.13,53.81,53.97,71900.0,33.2741,33.4161,33.2185,33.3173,71900.0
2008-06-20 09:50:00,53.98,54.06,53.8,53.96,55000.0,33.3235,33.3729,33.2124,33.3111,55000.0
2008-06-20 10:00:00,53.96,53.97,53.48,53.68,86500.0,33.3111,33.3173,33.0148,33.1383,86500.0
2008-06-20 10:10:00,53.68,53.86,53.66,53.78,110200.0,33.1383,33.2494,33.1259,33.2,110200.0
2008-06-20 10:20:00,53.76,53.8,53.68,53.8,45200.0,33.1877,33.2124,33.1383,33.2124,45200.0
2008-06-20 10:30:00,53.78,53.88,53.72,53.8,50900.0,33.2,33.2617,33.163,33.2124,50900.0
2008-06-20 10:40:00,53.79,53.82,53.69,53.72,39600.0,33.2062,33.2247,33.1444,33.163,39600.0
2008-06-20 10:50:00,53.73,53.89,53.69,53.85,56700.0,33.1691,33.2679,33.1444,33.2432,56700.0
2008-06-20 11:00:00,53.87,53.95,53.74,53.95,82300.0,33.2556,33.305,33.1753,33.305,82300.0
2008-06-20 11:10:00,53.94,53.97,53.87,53.95,42900.0,33.2988,33.3173,33.2556,33.305,42900.0
2008-06-20 11:20:00,53.96,54.18,53.95,54.16,103700.0,33.3111,33.4469,33.305,33.4346,103700.0
2008-06-20 11:30:00,54.16,54.21,54.1,54.19,92900.0,33.4346,33.4655,33.3976,33.4531,92900.0
2008-06-20 11:40:00,54.2,54.45,54.19,54.39,197600.0,33.4593,33.6136,33.4531,33.5766,197600.0
2008-06-20 11:50:00,54.4,54.49,54.38,54.47,69900.0,33.5828,33.6383,33.5704,33.626,69900.0
2008-06-20 12:00:00,54.46,54.47,54.29,54.32,50600.0,33.6198,33.626,33.5148,33.5334,50600.0
2008-06-20 12:10:00,54.32,54.36,54.28,54.33,66000.0,33.5334,33.5581,33.5087,33.5395,66000.0
2008-06-20 12:20:00,54.32,54.4,54.24,54.38,43000.0,33.5334,33.5828,33.484,33.5704,43000.0
2008-06-20 12:30:00,54.38,54.4,54.28,54.3,42300.0,33.5704,33.5828,33.5087,33.521,42300.0
2008-06-20 12:40:00,54.3,54.41,54.3,54.36,28000.0,33.521,33.5889,33.521,33.5581,28000.0
2008-06-20 12:50:00,54.36,54.39,54.33,54.36,33100.0,33.5581,33.5766,33.5395,33.5581,33100.0
2008-06-20 13:00:00,54.36,54.44,54.32,54.39,54700.0,33.5581,33.6074,33.5334,33.5766,54700.0
2008-06-20 13:10:00,54.39,54.47,54.27,54.28,41100.0,33.5766,33.626,33.5025,33.5087,41100.0
2008-06-20 13:20:00,54.27,54.28,54.05,54.05,67900.0,33.5025,33.5087,33.3667,33.3667,67900.0
2008-06-20 13:30:00,54.05,54.12,53.88,54.07,106200.0,33.3667,33.4099,33.2617,33.379,106200.0
2008-06-20 13:40:00,54.07,54.24,54.04,54.22,65500.0,33.379,33.484,33.3605,33.4716,65500.0
2008-06-20 13:50:00,54.22,54.28,54.07,54.1,66600.0,33.4716,33.5087,33.379,33.3976,66600.0
2008-06-20 14:00:00,54.1,54.12,53.95,53.97,116000.0,33.3976,33.4099,33.305,33.3173,116000.0
2008-06-20 14:10:00,53.96,54.0,53.8,53.86,117300.0,33.3111,33.3358,33.2124,33.2494,117300.0
2008-06-20 14:20:00,53.87,53.94,53.82,53.88,47000.0,33.2556,33.2988,33.2247,33.2617,47000.0
2008-06-20 14:30:00,53.89,53.94,53.75,53.8,74100.0,33.2679,33.2988,33.1815,33.2124,74100.0
2008-06-20 14:40:00,53.79,53.89,53.74,53.8,56200.0,33.2062,33.2679,33.1753,33.2124,56200.0
2008-06-20 14:50:00,53.8,53.81,53.59,53.61,138300.0,33.2124,33.2185,33.0827,33.0951,138300.0
2008-06-20 15:00:00,53.61,53.79,53.58,53.72,122300.0,33.0951,33.2062,33.0765,33.163,122300.0
2008-06-20 15:10:00,53.72,54.05,53.69,53.73,136800.0,33.163,33.3667,33.1444,33.1691,136800.0
2008-06-20 15:20:00,53.71,53.9,53.59,53.6,248300.0,33.1568,33.2741,33.0827,33.0889,248300.0
2008-06-20 15:30:00,53.6,53.68,53.57,53.67,269600.0,33.0889,33.1383,33.0704,33.1321,269600.0
2008-06-20 15:40:00,53.67,53.87,53.62,53.78,327100.0,33.1321,33.2556,33.1012,33.2,327100.0
2008-06-20 15:50:00,53.78,53.99,53.78,53.9,397100.0,33.2,33.3296,33.2,33.2741,397100.0
2008-06-23 09:30:00,54.04,54.34,53.55,53.75,170100.0,33.3605,33.5457,33.058,33.1815,170100.0
2008-06-23 09:40:00,53.72,53.88,53.35,53.39,158100.0,33.163,33.2617,32.9346,32.9592,158100.0
2008-06-23 09:50:00,53.4,53.59,53.37,53.57,182700.0,32.9654,33.0827,32.9469,33.0704,182700.0
2008-06-23 10:00:00,53.57,53.66,53.42,53.61,68500.0,33.0704,33.1259,32.9778,33.0951,68500.0
2008-06-23 10:10:00,53.61,53.74,53.5,53.65,118500.0,33.0951,33.1753,33.0272,33.1198,118500.0
2008-06-23 10:20:00,53.66,53.77,53.57,53.7,107800.0,33.1259,33.1938,33.0704,33.1506,107800.0
2008-06-23 10:30:00,53.68,53.8,53.66,53.67,103300.0,33.1383,33.2124,33.1259,33.1321,103300.0
2008-06-23 10:40:00,53.67,53.71,53.38,53.39,102700.0,33.1321,33.1568,32.9531,32.9592,102700.0
2008-06-23 10:50:00,53.4,53.41,53.13,53.13,148700.0,32.9654,32.9716,32.7987,32.7987,148700.0
2008-06-23 11:00:00,53.13,53.34,52.97,53.27,138400.0,32.7987,32.9284,32.7,32.8852,138400.0
2008-06-23 11:10:00,53.27,53.34,53.1,53.14,78300.0,32.8852,32.9284,32.7802,32.8049,78300.0
2008-06-23 11:20:00,53.15,53.32,53.13,53.32,67300.0,32.8111,32.916,32.7987,32.916,67300.0
2008-06-23 11:30:00,53.32,53.53,53.32,53.44,84100.0,32.916,33.0457,32.916,32.9901,84100.0
2008-06-23 11:40:00,53.44,53.52,53.42,53.44,42700.0,32.9901,33.0395,32.9778,32.9901,42700.0
2008-06-23 11:50:00,53.44,53.63,53.43,53.53,85300.0,32.9901,33.1074,32.9839,33.0457,85300.0
2008-06-23 12:00:00,53.52,53.55,53.38,53.42,47800.0,33.0395,33.058,32.9531,32.9778,47800.0
2008-06-23 12:10:00,53.42,53.43,53.36,53.41,65500.0,32.9778,32.9839,32.9407,32.9716,65500.0
2008-06-23 12:20:00,53.42,53.58,53.41,53.55,61000.0,32.9778,33.0765,32.9716,33.058,61000.0
2008-06-23 12:30:00,53.55,53.69,53.55,53.62,69400.0,33.058,33.1444,33.058,33.1012,69400.0
2008-06-23 12:40:00,53.62,53.66,53.5,53.63,41000.0,33.1012,33.1259,33.0272,33.1074,41000.0
2008-06-23 12:50:00,53.64,53.66,53.54,53.62,45400.0,33.1136,33.1259,33.0518,33.1012,45400.0
2008-06-23 13:00:00,53.6,53.67,53.53,53.59,45300.0,33.0889,33.1321,33.0457,33.0827,45300.0
2008-06-23 13:10:00,53.59,53.59,53.5,53.5,32600.0,33.0827,33.0827,33.0272,33.0272,32600.0
2008-06-23 13:20:00,53.51,53.65,53.5,53.65,60300.0,33.0333,33.1198,33.0272,33.1198,60300.0
2008-06-23 13:30:00,53.64,53.65,53.52,53.53,53000.0,33.1136,33.1198,33.0395,33.0457,53000.0
2008-06-23 13:40:00,53.53,53.65,53.52,53.6,48400.0,33.0457,33.1198,33.0395,33.0889,48400.0
2008-06-23 13:50:00,53.61,53.67,53.58,53.58,42000.0,33.0951,33.1321,33.0765,33.0765,42000.0
2008-06-23 14:00:00,53.58,53.63,53.49,53.57,71600.0,33.0765,33.1074,33.021,33.0704,71600.0
2008-06-23 14:10:00,53.56,53.66,53.54,53.65,85500.0,33.0642,33.1259,33.0518,33.1198,85500.0
2008-06-23 14:20:00,53.66,53.66,53.55,53.63,56900.0,33.1259,33.1259,33.058,33.1074,56900.0
2008-06-23 14:30:00,53.62,53.64,53.58,53.6,62500.0,33.1012,33.1136,33.0765,33.0889,62500.0
2008-06-23 14:40:00,53.6,53.65,53.58,53.6,82100.0,33.0889,33.1198,33.0765,33.0889,82100.0
2008-06-23 14:50:00,53.61,53.69,53.58,53.68,109100.0,33.0951,33.1444,33.0765,33.1383,109100.0
2008-06-23 15:00:00,53.68,53.68,53.56,53.56,73400.0,33.1383,33.1383,33.0642,33.0642,73400.0
2008-06-23 15:10:00,53.56,53.61,53.45,53.47,74400.0,33.0642,33.0951,32.9963,33.0086,74400.0
2008-06-23 15:20:00,53.47,53.63,53.46,53.63,90500.0,33.0086,33.1074,33.0025,33.1074,90500.0
2008-06-23 15:30:00,53.63,53.63,53.55,53.6,89500.0,33.1074,33.1074,33.058,33.0889,89500.0
2008-06-23 15:40:00,53.6,53.65,53.55,53.65,139200.0,33.0889,33.1198,33.058,33.1198,139200.0
2008-06-23 15:50:00,53.65,53.68,53.61,53.65,305600.0,33.1198,33.1383,33.0951,33.1198,305600.0
2008-06-24 09:30:00,52.24,52.49,51.5,52.2,283600.0,32.2493,32.4037,31.7925,32.2246,283600.0
2008-06-24 09:40:00,52.2,52.49,52.11,52.11,280100.0,32.2246,32.4037,32.1691,32.1691,280100.0
2008-06-24 09:50:00,52.12,52.12,51.7,51.7,328900.0,32.1752,32.1752,31.916,31.916,328900.0
2008-06-24 10:00:00,51.7,51.84,51.4,51.77,414300.0,31.916,32.0024,31.7308,31.9592,414300.0
2008-06-24 10:10:00,51.77,51.83,51.55,51.63,229900.0,31.9592,31.9962,31.8234,31.8727,229900.0
2008-06-24 10:20:00,51.63,52.0,51.63,51.91,370400.0,31.8727,32.1012,31.8727,32.0456,370400.0
2008-06-24 10:30:00,51.92,52.05,51.74,52.05,310800.0,32.0518,32.132,31.9407,32.132,310800.0
2008-06-24 10:40:00,52.05,52.32,51.99,52.32,216400.0,32.132,32.2987,32.095,32.2987,216400.0
2008-06-24 10:50:00,52.31,52.4,52.2,52.35,246200.0,32.2925,32.3481,32.2246,32.3172,246200.0
2008-06-24 11:00:00,52.35,52.47,52.31,52.37,136000.0,32.3172,32.3913,32.2925,32.3296,136000.0
2008-06-24 11:10:00,52.37,52.53,52.3,52.53,151000.0,32.3296,32.4283,32.2864,32.4283,151000.0
2008-06-24 11:20:00,52.52,52.53,52.15,52.16,153700.0,32.4222,32.4283,32.1938,32.1999,153700.0
2008-06-24 11:30:00,52.15,52.17,52.05,52.1,143200.0,32.1938,32.2061,32.132,32.1629,143200.0
2008-06-24 11:40:00,52.1,52.25,52.05,52.19,153100.0,32.1629,32.2555,32.132,32.2185,153100.0
2008-06-24 11:50:00,52.19,52.23,52.08,52.15,81200.0,32.2185,32.2431,32.1505,32.1938,81200.0
2008-06-24 12:00:00,52.16,52.16,52.0,52.06,83400.0,32.1999,32.1999,32.1012,32.1382,83400.0
2008-06-24 12:10:00,52.07,52.09,51.96,51.98,79400.0,32.1444,32.1567,32.0765,32.0888,79400.0
2008-06-24 12:20:00,51.99,52.09,51.99,52.02,119500.0,32.095,32.1567,32.095,32.1135,119500.0
2008-06-24 12:30:00,52.04,52.1,52.03,52.09,96500.0,32.1259,32.1629,32.1197,32.1567,96500.0
2008-06-24 12:40:00,52.08,52.09,51.95,51.95,89800.0,32.1505,32.1567,32.0703,32.0703,89800.0
2008-06-24 12:50:00,51.95,51.98,51.79,51.84,119600.0,32.0703,32.0888,31.9715,32.0024,119600.0
2008-06-24 13:00:00,51.84,51.9,51.73,51.73,108600.0,32.0024,32.0394,31.9345,31.9345,108600.0
2008-06-24 13:10:00,51.73,51.81,51.64,51.73,118400.0,31.9345,31.9839,31.8789,31.9345,118400.0
2008-06-24 13:20:00,51.73,51.74,51.52,51.54,128700.0,31.9345,31.9407,31.8048,31.8172,128700.0
2008-06-24 13:30:00,51.54,51.56,51.48,51.53,202600.0,31.8172,31.8295,31.7801,31.811,202600.0
2008-06-24 13:40:00,51.53,51.55,51.49,51.51,104700.0,31.811,31.8234,31.7863,31.7987,104700.0
2008-06-24 13:50:00,51.51,51.6,51.45,51.48,118100.0,31.7987,31.8542,31.7616,31.7801,118100.0
2008-06-24 14:00:00,51.47,51.69,51.46,51.6,188800.0,31.774,31.9098,31.7678,31.8542,188800.0
2008-06-24 14:10:00,51.6,51.61,51.47,51.5,107600.0,31.8542,31.8604,31.774,31.7925,107600.0
2008-06-24 14:20:00,51.49,51.52,51.44,51.48,92900.0,31.7863,31.8048,31.7555,31.7801,92900.0
2008-06-24 14:30:00,51.49,51.55,51.38,51.38,150600.0,31.7863,31.8234,31.7184,31.7184,150600.0
2008-06-24 14:40:00,51.38,51.42,51.16,51.19,193000.0,31.7184,31.7431,31.5826,31.6011,193000.0
2008-06-24 14:50:00,51.19,51.37,51.18,51.3,132500.0,31.6011,31.7122,31.595,31.669,132500.0
2008-06-24 15:00:00,51.3,51.41,51.27,51.38,205900.0,31.669,31.7369,31.6505,31.7184,205900.0
2008-06-24 15:10:00,51.38,51.41,51.22,51.22,300600.0,31.7184,31.7369,31.6196,31.6196,300600.0
2008-06-24 15:20:00,51.22,51.3,51.03,51.07,231400.0,31.6196,31.669,31.5024,31.527,231400.0
2008-06-24 15:30:00,51.07,51.12,50.86,50.86,498600.0,31.527,31.5579,31.3974,31.3974,498600.0
2008-06-24 15:40:00,50.87,51.05,50.75,51.05,492900.0,31.4036,31.5147,31.3295,31.5147,492900.0
2008-06-24 15:50:00,51.05,51.06,50.94,51.0,654600.0,31.5147,31.5209,31.4468,31.4838,654600.0
2008-06-25 09:30:00,51.12,51.42,50.5,51.25,204300.0,31.5579,31.7431,31.1752,31.6382,204300.0
2008-06-25 09:40:00,51.27,51.35,51.18,51.23,136700.0,31.6505,31.6999,31.595,31.6258,136700.0
2008-06-25 09:50:00,51.23,51.32,51.2,51.26,164400.0,31.6258,31.6814,31.6073,31.6443,164400.0
2008-06-25 10:00:00,51.25,51.34,50.97,50.99,174600.0,31.6382,31.6937,31.4653,31.4777,174600.0
2008-06-25 10:10:00,50.99,51.04,50.92,51.0,178500.0,31.4777,31.5085,31.4344,31.4838,178500.0
2008-06-25 10:20:00,51.0,51.12,50.93,51.05,182700.0,31.4838,31.5579,31.4406,31.5147,182700.0
2008-06-25 10:30:00,51.05,51.12,50.9,50.99,204300.0,31.5147,31.5579,31.4221,31.4777,204300.0
2008-06-25 10:40:00,50.99,51.14,50.91,51.08,96200.0,31.4777,31.5703,31.4283,31.5332,96200.0
2008-06-25 10:50:00,51.07,51.13,50.97,50.98,113000.0,31.527,31.5641,31.4653,31.4715,113000.0
2008-06-25 11:00:00,50.97,51.06,50.95,50.97,101400.0,31.4653,31.5209,31.453,31.4653,101400.0
2008-06-25 11:10:00,50.96,50.98,50.87,50.91,116800.0,31.4591,31.4715,31.4036,31.4283,116800.0
2008-06-25 11:20:00,50.9,50.95,50.76,50.8,201200.0,31.4221,31.453,31.3357,31.3604,201200.0
2008-06-25 11:30:00,50.8,50.84,50.74,50.77,183900.0,31.3604,31.3851,31.3233,31.3418,183900.0
2008-06-25 11:40:00,50.77,50.78,50.56,50.59,148700.0,31.3418,31.348,31.2122,31.2307,148700.0
2008-06-25 11:50:00,50.59,50.62,50.51,50.61,140900.0,31.2307,31.2492,31.1813,31.2431,140900.0
2008-06-25 12:00:00,50.61,50.68,50.56,50.63,135700.0,31.2431,31.2863,31.2122,31.2554,135700.0
2008-06-25 12:10:00,50.63,50.7,50.6,50.7,101900.0,31.2554,31.2986,31.2369,31.2986,101900.0
2008-06-25 12:20:00,50.7,50.82,50.69,50.77,101600.0,31.2986,31.3727,31.2925,31.3418,101600.0
2008-06-25 12:30:00,50.77,50.87,50.76,50.85,74800.0,31.3418,31.4036,31.3357,31.3912,74800.0
2008-06-25 12:40:00,50.85,50.85,50.77,50.77,38300.0,31.3912,31.3912,31.3418,31.3418,38300.0
2008-06-25 12:50:00,50.78,50.91,50.76,50.89,90100.0,31.348,31.4283,31.3357,31.4159,90100.0
2008-06-25 13:00:00,50.89,50.9,50.83,50.88,72800.0,31.4159,31.4221,31.3789,31.4098,72800.0
2008-06-25 13:10:00,50.88,50.89,50.84,50.84,76600.0,31.4098,31.4159,31.3851,31.3851,76600.0
2008-06-25 13:20:00,50.85,50.96,50.84,50.94,54800.0,31.3912,31.4591,31.3851,31.4468,54800.0
2008-06-25 13:30:00,50.94,50.95,50.9,50.93,42700.0,31.4468,31.453,31.4221,31.4406,42700.0
2008-06-25 13:40:00,50.94,51.01,50.94,50.97,59300.0,31.4468,31.49,31.4468,31.4653,59300.0
2008-06-25 13:50:00,50.98,50.98,50.84,50.84,83300.0,31.4715,31.4715,31.3851,31.3851,83300.0
2008-06-25 14:00:00,50.86,51.0,50.85,50.9,114100.0,31.3974,31.4838,31.3912,31.4221,114100.0
2008-06-25 14:10:00,50.91,51.05,50.77,50.99,253200.0,31.4283,31.5147,31.3418,31.4777,253200.0
2008-06-25 14:20:00,50.99,51.16,50.96,50.96,167500.0,31.4777,31.5826,31.4591,31.4591,167500.0
2008-06-25 14:30:00,50.97,51.31,50.88,51.09,172000.0,31.4653,31.6752,31.4098,31.5394,172000.0
2008-06-25 14:40:00,51.11,51.16,50.87,51.11,158900.0,31.5517,31.5826,31.4036,31.5517,158900.0
2008-06-25 14:50:00,51.09,51.3,51.05,51.22,121100.0,31.5394,31.669,31.5147,31.6196,121100.0
2008-06-25 15:00:00,51.23,51.58,51.2,51.51,170900.0,31.6258,31.8419,31.6073,31.7987,170900.0
2008-06-25 15:10:00,51.5,51.57,51.34,51.36,150000.0,31.7925,31.8357,31.6937,31.7061,150000.0
2008-06-25 15:20:00,51.35,51.35,51.1,51.24,179900.0,31.6999,31.6999,31.5456,31.632,179900.0
2008-06-25 15:30:00,51.25,51.28,50.96,51.04,231500.0,31.6382,31.6567,31.4591,31.5085,231500.0
2008-06-25 15:40:00,51.05,51.16,50.99,51.02,240400.0,31.5147,31.5826,31.4777,31.4962,240400.0
2008-06-25 15:50:00,51.02,51.17,50.99,51.08,442000.0,31.4962,31.5888,31.4777,31.5332,442000.0
2008-06-26 09:30:00,50.55,50.57,49.26,49.51,422100.0,31.206,31.2184,30.4097,30.564,422100.0
2008-06-26 09:40:00,49.51,49.71,49.35,49.36,252700.0,30.564,30.6875,30.4652,30.4714,252700.0
2008-06-26 09:50:00,49.36,49.38,49.19,49.32,210600.0,30.4714,30.4838,30.3665,30.4467,210600.0
2008-06-26 10:00:00,49.32,49.44,49.16,49.39,145400.0,30.4467,30.5208,30.3479,30.4899,145400.0
2008-06-26 10:10:00,49.4,49.46,49.27,49.45,143500.0,30.4961,30.5331,30.4159,30.527,143500.0
2008-06-26 10:20:00,49.46,49.82,49.46,49.7,133600.0,30.5331,30.7554,30.5331,30.6813,133600.0
2008-06-26 10:30:00,49.71,49.84,49.6,49.67,90000.0,30.6875,30.7677,30.6196,30.6628,90000.0
2008-06-26 10:40:00,49.66,49.74,49.48,49.48,175200.0,30.6566,30.706,30.5455,30.5455,175200.0
2008-06-26 10:50:00,49.48,49.5,49.05,49.07,129200.0,30.5455,30.5578,30.28,30.2924,129200.0
2008-06-26 11:00:00,49.08,49.32,49.05,49.3,224600.0,30.2986,30.4467,30.28,30.4344,224600.0
2008-06-26 11:10:00,49.29,49.34,49.15,49.21,125400.0,30.4282,30.4591,30.3418,30.3788,125400.0
2008-06-26 11:20:00,49.21,49.43,49.2,49.43,102900.0,30.3788,30.5146,30.3726,30.5146,102900.0
2008-06-26 11:30:00,49.43,49.54,49.31,49.32,96500.0,30.5146,30.5825,30.4405,30.4467,96500.0
2008-06-26 11:40:00,49.32,49.54,49.32,49.5,60000.0,30.4467,30.5825,30.4467,30.5578,60000.0
2008-06-26 11:50:00,49.5,49.53,49.42,49.49,62700.0,30.5578,30.5764,30.5084,30.5517,62700.0
2008-06-26 12:00:00,49.49,49.49,49.22,49.34,81100.0,30.5517,30.5517,30.385,30.4591,81100.0
2008-06-26 12:10:00,49.35,49.38,49.23,49.23,59400.0,30.4652,30.4838,30.3912,30.3912,59400.0
2008-06-26 12:20:00,49.23,49.33,49.19,49.21,71400.0,30.3912,30.4529,30.3665,30.3788,71400.0
2008-06-26 12:30:00,49.2,49.22,49.05,49.2,98400.0,30.3726,30.385,30.28,30.3726,98400.0
2008-06-26 12:40:00,49.2,49.21,49.01,49.03,67500.0,30.3726,30.3788,30.2553,30.2677,67500.0
2008-06-26 12:50:00,49.03,49.16,49.01,49.1,61100.0,30.2677,30.3479,30.2553,30.3109,61100.0
2008-06-26 13:00:00,49.1,49.23,49.08,49.23,61900.0,30.3109,30.3912,30.2986,30.3912,61900.0
2008-06-26 13:10:00,49.23,49.27,49.16,49.18,50100.0,30.3912,30.4159,30.3479,30.3603,50100.0
2008-06-26 13:20:00,49.19,49.24,49.0,49.02,100300.0,30.3665,30.3973,30.2492,30.2615,100300.0
2008-06-26 13:30:00,49.01,49.18,49.01,49.17,98800.0,30.2553,30.3603,30.2553,30.3541,98800.0
2008-06-26 13:40:00,49.18,49.29,49.16,49.27,65500.0,30.3603,30.4282,30.3479,30.4159,65500.0
2008-06-26 13:50:00,49.27,49.47,49.27,49.44,132000.0,30.4159,30.5393,30.4159,30.5208,132000.0
2008-06-26 14:00:00,49.43,49.5,49.31,49.49,102100.0,30.5146,30.5578,30.4405,30.5517,102100.0
2008-06-26 14:10:00,49.48,49.48,49.17,49.18,101100.0,30.5455,30.5455,30.3541,30.3603,101100.0
2008-06-26 14:20:00,49.18,49.67,49.04,49.07,167300.0,30.3603,30.6628,30.2739,30.2924,167300.0
2008-06-26 14:30:00,49.06,49.15,49.0,49.05,95600.0,30.2862,30.3418,30.2492,30.28,95600.0
2008-06-26 14:40:00,49.04,49.08,48.91,48.91,109100.0,30.2739,30.2986,30.1936,30.1936,109100.0
2008-06-26 14:50:00,48.92,49.08,48.9,49.03,84800.0,30.1998,30.2986,30.1874,30.2677,84800.0
2008-06-26 15:00:00,49.04,49.2,49.04,49.11,105700.0,30.2739,30.3726,30.2739,30.3171,105700.0
2008-06-26 15:10:00,49.11,49.25,49.02,49.02,131100.0,30.3171,30.4035,30.2615,30.2615,131100.0
2008-06-26 15:20:00,49.02,49.19,49.01,49.16,174900.0,30.2615,30.3665,30.2553,30.3479,174900.0
2008-06-26 15:30:00,49.16,49.24,49.04,49.16,216700.0,30.3479,30.3973,30.2739,30.3479,216700.0
2008-06-26 15:40:00,49.16,49.16,48.92,49.03,392800.0,30.3479,30.3479,30.1998,30.2677,392800.0
2008-06-26 15:50:00,49.03,49.07,48.92,48.94,511200.0,30.2677,30.2924,30.1998,30.2121,511200.0
2008-06-27 09:30:00,49.08,49.43,48.51,48.74,280400.0,30.2986,30.5146,29.9467,30.0887,280400.0
2008-06-27 09:40:00,48.74,48.8,48.58,48.76,219400.0,30.0887,30.1257,29.9899,30.101,219400.0
2008-06-27 09:50:00,48.77,49.02,48.77,48.87,206800.0,30.1072,30.2615,30.1072,30.1689,206800.0
2008-06-27 10:00:00,48.86,49.1,48.84,49.1,112800.0,30.1627,30.3109,30.1504,30.3109,112800.0
2008-06-27 10:10:00,49.09,49.09,48.93,49.0,134200.0,30.3047,30.3047,30.206,30.2492,134200.0
2008-06-27 10:20:00,49.01,49.11,48.89,48.96,85400.0,30.2553,30.3171,30.1813,30.2245,85400.0
2008-06-27 10:30:00,48.97,49.27,48.95,49.24,97500.0,30.2307,30.4159,30.2183,30.3973,97500.0
2008-06-27 10:40:00,49.24,49.26,48.96,49.03,94500.0,30.3973,30.4097,30.2245,30.2677,94500.0
2008-06-27 10:50:00,49.02,49.08,48.95,49.01,134400.0,30.2615,30.2986,30.2183,30.2553,134400.0
2008-06-27 11:00:00,49.0,49.01,48.89,48.9,79600.0,30.2492,30.2553,30.1813,30.1874,79600.0
2008-06-27 11:10:00,48.91,49.01,48.84,48.88,81400.0,30.1936,30.2553,30.1504,30.1751,81400.0
2008-06-27 11:20:00,48.87,49.06,48.82,49.01,110300.0,30.1689,30.2862,30.1381,30.2553,110300.0
2008-06-27 11:30:00,49.03,49.04,48.92,48.94,88700.0,30.2677,30.2739,30.1998,30.2121,88700.0
2008-06-27 11:40:00,48.94,49.05,48.91,49.02,69800.0,30.2121,30.28,30.1936,30.2615,69800.0
2008-06-27 11:50:00,49.02,49.14,48.93,49.08,106500.0,30.2615,30.3356,30.206,30.2986,106500.0
2008-06-27 12:00:00,49.11,49.11,48.99,49.02,97500.0,30.3171,30.3171,30.243,30.2615,97500.0
2008-06-27 12:10:00,49.01,49.02,48.83,48.93,76100.0,30.2553,30.2615,30.1442,30.206,76100.0
2008-06-27 12:20:00,48.94,49.06,48.92,49.03,71100.0,30.2121,30.2862,30.1998,30.2677,71100.0
2008-06-27 12:30:00,49.04,49.07,48.9,48.97,72500.0,30.2739,30.2924,30.1874,30.2307,72500.0
2008-06-27 12:40:00,48.98,49.06,48.94,49.03,95400.0,30.2368,30.2862,30.2121,30.2677,95400.0
2008-06-27 12:50:00,49.01,49.05,48.88,49.01,114800.0,30.2553,30.28,30.1751,30.2553,114800.0
2008-06-27 13:00:00,49.02,49.07,48.96,49.02,82300.0,30.2615,30.2924,30.2245,30.2615,82300.0
2008-06-27 13:10:00,49.01,49.01,48.7,48.74,96700.0,30.2553,30.2553,30.064,30.0887,96700.0
2008-06-27 13:20:00,48.74,48.87,48.7,48.84,63100.0,30.0887,30.1689,30.064,30.1504,63100.0
2008-06-27 13:30:00,48.84,48.88,48.65,48.72,97300.0,30.1504,30.1751,30.0331,30.0763,97300.0
2008-06-27 13:40:00,48.72,48.74,48.64,48.69,79300.0,30.0763,30.0887,30.0269,30.0578,79300.0
2008-06-27 13:50:00,48.69,48.71,48.59,48.68,80900.0,30.0578,30.0701,29.9961,30.0516,80900.0
2008-06-27 14:00:00,48.68,48.75,48.62,48.71,127700.0,30.0516,30.0948,30.0146,30.0701,127700.0
2008-06-27 14:10:00,48.71,48.75,48.6,48.69,119800.0,30.0701,30.0948,30.0022,30.0578,119800.0
2008-06-27 14:20:00,48.69,48.92,48.64,48.81,136900.0,30.0578,30.1998,30.0269,30.1319,136900.0
2008-06-27 14:30:00,48.81,48.97,48.76,48.81,101900.0,30.1319,30.2307,30.101,30.1319,101900.0
2008-06-27 14:40:00,48.81,48.84,48.7,48.82,97600.0,30.1319,30.1504,30.064,30.1381,97600.0
2008-06-27 14:50:00,48.84,48.9,48.76,48.89,93700.0,30.1504,30.1874,30.101,30.1813,93700.0
2008-06-27 15:00:00,48.9,48.9,48.77,48.89,98500.0,30.1874,30.1874,30.1072,30.1813,98500.0
2008-06-27 15:10:00,48.89,48.93,48.84,48.87,89600.0,30.1813,30.206,30.1504,30.1689,89600.0
2008-06-27 15:20:00,48.87,48.97,48.8,48.85,93900.0,30.1689,30.2307,30.1257,30.1566,93900.0
2008-06-27 15:30:00,48.86,48.93,48.78,48.91,165800.0,30.1627,30.206,30.1134,30.1936,165800.0
2008-06-27 15:40:00,48.9,49.16,48.9,49.1,433400.0,30.1874,30.3479,30.1874,30.3109,433400.0
2008-06-27 15:50:00,49.11,49.17,49.04,49.08,449700.0,30.3171,30.3541,30.2739,30.2986,449700.0
2008-06-30 09:30:00,48.2,48.74,48.02,48.74,224400.0,29.7553,30.0887,29.6442,30.0887,224400.0
2008-06-30 09:40:00,48.72,49.1,48.69,49.03,129900.0,30.0763,30.3109,30.0578,30.2677,129900.0
2008-06-30 09:50:00,49.03,49.12,48.97,49.07,160100.0,30.2677,30.3233,30.2307,30.2924,160100.0
2008-06-30 10:00:00,49.06,49.19,48.91,48.96,207700.0,30.2862,30.3665,30.1936,30.2245,207700.0
2008-06-30 10:10:00,48.95,49.11,48.92,49.1,91000.0,30.2183,30.3171,30.1998,30.3109,91000.0
2008-06-30 10:20:00,49.1,49.23,49.05,49.21,93100.0,30.3109,30.3912,30.28,30.3788,93100.0
2008-06-30 10:30:00,49.2,49.41,49.2,49.34,109200.0,30.3726,30.5023,30.3726,30.4591,109200.0
2008-06-30 10:40:00,49.33,49.35,49.22,49.31,166900.0,30.4529,30.4652,30.385,30.4405,166900.0
2008-06-30 10:50:00,49.3,49.52,49.29,49.51,102800.0,30.4344,30.5702,30.4282,30.564,102800.0
2008-06-30 11:00:00,49.51,49.6,49.46,49.46,95500.0,30.564,30.6196,30.5331,30.5331,95500.0
2008-06-30 11:10:00,49.45,49.57,49.43,49.51,82100.0,30.527,30.601,30.5146,30.564,82100.0
2008-06-30 11:20:00,49.51,49.63,49.42,49.61,103600.0,30.564,30.6381,30.5084,30.6257,103600.0
2008-06-30 11:30:00,49.6,49.73,49.59,49.65,135100.0,30.6196,30.6998,30.6134,30.6504,135100.0
2008-06-30 11:40:00,49.65,49.73,49.65,49.67,70200.0,30.6504,30.6998,30.6504,30.6628,70200.0
2008-06-30 11:50:00,49.68,49.77,49.65,49.68,109400.0,30.669,30.7245,30.6504,30.669,109400.0
2008-06-30 12:00:00,49.68,49.72,49.59,49.7,134200.0,30.669,30.6936,30.6134,30.6813,134200.0
2008-06-30 12:10:00,49.69,49.79,49.68,49.76,62300.0,30.6751,30.7369,30.669,30.7183,62300.0
2008-06-30 12:20:00,49.77,49.78,49.68,49.74,171300.0,30.7245,30.7307,30.669,30.706,171300.0
2008-06-30 12:30:00,49.75,49.76,49.66,49.67,70400.0,30.7122,30.7183,30.6566,30.6628,70400.0
2008-06-30 12:40:00,49.67,49.83,49.65,49.78,89400.0,30.6628,30.7616,30.6504,30.7307,89400.0
2008-06-30 12:50:00,49.78,49.81,49.74,49.79,77900.0,30.7307,30.7492,30.706,30.7369,77900.0
2008-06-30 13:00:00,49.8,49.83,49.69,49.7,82900.0,30.743,30.7616,30.6751,30.6813,82900.0
2008-06-30 13:10:00,49.7,49.79,49.67,49.79,87200.0,30.6813,30.7369,30.6628,30.7369,87200.0
2008-06-30 13:20:00,49.79,49.8,49.67,49.69,88000.0,30.7369,30.743,30.6628,30.6751,88000.0
2008-06-30 13:30:00,49.69,49.7,49.53,49.54,92700.0,30.6751,30.6813,30.5764,30.5825,92700.0
2008-06-30 13:40:00,49.54,49.56,49.51,49.53,100200.0,30.5825,30.5949,30.564,30.5764,100200.0
2008-06-30 13:50:00,49.52,49.62,49.51,49.61,122500.0,30.5702,30.6319,30.564,30.6257,122500.0
2008-06-30 14:00:00,49.61,49.62,49.51,49.61,101400.0,30.6257,30.6319,30.564,30.6257,101400.0
2008-06-30 14:10:00,49.61,49.69,49.59,49.64,120800.0,30.6257,30.6751,30.6134,30.6443,120800.0
2008-06-30 14:20:00,49.64,49.75,49.64,49.73,92100.0,30.6443,30.7122,30.6443,30.6998,92100.0
2008-06-30 14:30:00,49.73,49.73,49.63,49.66,97500.0,30.6998,30.6998,30.6381,30.6566,97500.0
2008-06-30 14:40:00,49.66,49.7,49.56,49.64,151100.0,30.6566,30.6813,30.5949,30.6443,151100.0
2008-06-30 14:50:00,49.64,49.8,49.63,49.78,138600.0,30.6443,30.743,30.6381,30.7307,138600.0
2008-06-30 15:00:00,49.78,49.82,49.76,49.78,161500.0,30.7307,30.7554,30.7183,30.7307,161500.0
2008-06-30 15:10:00,49.78,49.86,49.74,49.78,204400.0,30.7307,30.7801,30.706,30.7307,204400.0
2008-06-30 15:20:00,49.78,49.91,49.77,49.78,183900.0,30.7307,30.8109,30.7245,30.7307,183900.0
2008-06-30 15:30:00,49.78,49.8,49.64,49.76,236200.0,30.7307,30.743,30.6443,30.7183,236200.0
2008-06-30 15:40:00,49.76,49.81,49.59,49.64,324300.0,30.7183,30.7492,30.6134,30.6443,324300.0
2008-06-30 15:50:00,49.64,49.66,49.36,49.45,697300.0,30.6443,30.6566,30.4714,30.527,697300.0
2008-07-01 09:30:00,48.98,48.98,48.48,48.54,165200.0,30.2368,30.2368,29.9282,29.9652,165200.0
2008-07-01 09:40:00,48.53,48.63,48.4,48.46,110700.0,29.959,30.0208,29.8788,29.9158,110700.0
2008-07-01 09:50:00,48.46,48.68,48.46,48.66,146300.0,29.9158,30.0516,29.9158,30.0393,146300.0
2008-07-01 10:00:00,48.66,49.39,48.66,49.31,295600.0,30.0393,30.4899,30.0393,30.4405,295600.0
2008-07-01 10:10:00,49.32,49.33,48.91,48.91,140800.0,30.4467,30.4529,30.1936,30.1936,140800.0
2008-07-01 10:20:00,48.92,49.01,48.87,48.99,67600.0,30.1998,30.2553,30.1689,30.243,67600.0
2008-07-01 10:30:00,48.99,49.34,48.95,49.3,132500.0,30.243,30.4591,30.2183,30.4344,132500.0
2008-07-01 10:40:00,49.31,49.47,49.21,49.46,106700.0,30.4405,30.5393,30.3788,30.5331,106700.0
2008-07-01 10:50:00,49.44,49.45,49.26,49.38,129200.0,30.5208,30.527,30.4097,30.4838,129200.0
2008-07-01 11:00:00,49.39,49.47,49.29,49.29,131200.0,30.4899,30.5393,30.4282,30.4282,131200.0
2008-07-01 11:10:00,49.3,49.4,49.19,49.21,122000.0,30.4344,30.4961,30.3665,30.3788,122000.0
2008-07-01 11:20:00,49.22,49.3,49.12,49.28,120400.0,30.385,30.4344,30.3233,30.422,120400.0
2008-07-01 11:30:00,49.27,49.4,49.26,49.36,105600.0,30.4159,30.4961,30.4097,30.4714,105600.0
2008-07-01 11:40:00,49.35,49.42,49.24,49.27,125600.0,30.4652,30.5084,30.3973,30.4159,125600.0
2008-07-01 11:50:00,49.28,49.33,49.06,49.11,105100.0,30.422,30.4529,30.2862,30.3171,105100.0
2008-07-01 12:00:00,49.12,49.14,49.0,49.11,137300.0,30.3233,30.3356,30.2492,30.3171,137300.0
2008-07-01 12:10:00,49.11,49.14,48.81,48.9,149400.0,30.3171,30.3356,30.1319,30.1874,149400.0
2008-07-01 12:20:00,48.9,48.91,48.6,48.62,128500.0,30.1874,30.1936,30.0022,30.0146,128500.0
2008-07-01 12:30:00,48.64,48.77,48.6,48.72,79700.0,30.0269,30.1072,30.0022,30.0763,79700.0
2008-07-01 12:40:00,48.73,48.78,48.64,48.76,98500.0,30.0825,30.1134,30.0269,30.101,98500.0
2008-07-01 12:50:00,48.76,48.85,48.69,48.82,68100.0,30.101,30.1566,30.0578,30.1381,68100.0
2008-07-01 13:00:00,48.82,48.88,48.74,48.78,106400.0,30.1381,30.1751,30.0887,30.1134,106400.0
2008-07-01 13:10:00,48.78,48.96,48.77,48.9,115200.0,30.1134,30.2245,30.1072,30.1874,115200.0
2008-07-01 13:20:00,48.89,49.03,48.87,49.0,80500.0,30.1813,30.2677,30.1689,30.2492,80500.0
2008-07-01 13:30:00,48.99,49.05,48.85,48.96,120900.0,30.243,30.28,30.1566,30.2245,120900.0
2008-07-01 13:40:00,48.97,49.27,48.95,49.25,198700.0,30.2307,30.4159,30.2183,30.4035,198700.0
2008-07-01 13:50:00,49.25,49.41,49.23,49.26,147900.0,30.4035,30.5023,30.3912,30.4097,147900.0
2008-07-01 14:00:00,49.25,49.51,49.25,49.39,160500.0,30.4035,30.564,30.4035,30.4899,160500.0
2008-07-01 14:10:00,49.4,49.66,49.39,49.51,123000.0,30.4961,30.6566,30.4899,30.564,123000.0
2008-07-01 14:20:00,49.52,49.67,49.5,49.54,233500.0,30.5702,30.6628,30.5578,30.5825,233500.0
2008-07-01 14:30:00,49.54,49.66,49.44,49.56,220500.0,30.5825,30.6566,30.5208,30.5949,220500.0
2008-07-01 14:40:00,49.56,50.05,49.55,49.96,245300.0,30.5949,30.8974,30.5887,30.8418,245300.0
2008-07-01 14:50:00,49.96,50.0,49.85,49.9,203300.0,30.8418,30.8665,30.7739,30.8048,203300.0
2008-07-01 15:00:00,49.89,49.94,49.75,49.89,253100.0,30.7986,30.8295,30.7122,30.7986,253100.0
2008-07-01 15:10:00,49.89,49.93,49.66,49.74,439800.0,30.7986,30.8233,30.6566,30.706,439800.0
2008-07-01 15:20:00,49.72,49.83,49.6,49.71,727500.0,30.6936,30.7616,30.6196,30.6875,727500.0
2008-07-01 15:30:00,49.71,49.94,49.65,49.91,205100.0,30.6875,30.8295,30.6504,30.8109,205100.0
2008-07-01 15:40:00,49.92,50.03,49.83,49.92,432400.0,30.8171,30.885,30.7616,30.8171,432400.0
2008-07-01 15:50:00,49.92,50.05,49.85,49.98,398800.0,30.8171,30.8974,30.7739,30.8542,398800.0
2008-07-02 09:30:00,50.05,50.05,49.75,49.9,80600.0,30.8974,30.8974,30.7122,30.8048,80600.0
2008-07-02 09:40:00,49.89,49.89,49.66,49.66,125300.0,30.7986,30.7986,30.6566,30.6566,125300.0
2008-07-02 09:50:00,49.64,49.69,49.4,49.67,103600.0,30.6443,30.6751,30.4961,30.6628,103600.0
2008-07-02 10:00:00,49.67,49.77,49.52,49.65,97400.0,30.6628,30.7245,30.5702,30.6504,97400.0
2008-07-02 10:10:00,49.65,49.69,49.31,49.33,82200.0,30.6504,30.6751,30.4405,30.4529,82200.0
2008-07-02 10:20:00,49.31,49.54,49.31,49.42,83900.0,30.4405,30.5825,30.4405,30.5084,83900.0
2008-07-02 10:30:00,49.42,49.48,49.12,49.12,122200.0,30.5084,30.5455,30.3233,30.3233,122200.0
2008-07-02 10:40:00,49.12,49.21,49.03,49.07,231000.0,30.3233,30.3788,30.2677,30.2924,231000.0
2008-07-02 10:50:00,49.06,49.31,49.02,49.22,146600.0,30.2862,30.4405,30.2615,30.385,146600.0
2008-07-02 11:00:00,49.22,49.22,48.94,48.99,99100.0,30.385,30.385,30.2121,30.243,99100.0
2008-07-02 11:10:00,48.97,49.0,48.89,48.99,116600.0,30.2307,30.2492,30.1813,30.243,116600.0
2008-07-02 11:20:00,48.99,49.01,48.83,48.88,82300.0,30.243,30.2553,30.1442,30.1751,82300.0
2008-07-02 11:30:00,48.88,48.92,48.72,48.79,91500.0,30.1751,30.1998,30.0763,30.1195,91500.0
2008-07-02 11:40:00,48.8,48.88,48.73,48.81,123100.0,30.1257,30.1751,30.0825,30.1319,123100.0
2008-07-02 11:50:00,48.82,48.84,48.74,48.76,78500.0,30.1381,30.1504,30.0887,30.101,78500.0
2008-07-02 12:00:00,48.76,48.92,48.76,48.82,72300.0,30.101,30.1998,30.101,30.1381,72300.0
2008-07-02 12:10:00,48.83,48.85,48.76,48.77,41400.0,30.1442,30.1566,30.101,30.1072,41400.0
2008-07-02 12:20:00,48.78,48.81,48.6,48.65,62000.0,30.1134,30.1319,30.0022,30.0331,62000.0
2008-07-02 12:30:00,48.63,48.64,48.55,48.64,74000.0,30.0208,30.0269,29.9714,30.0269,74000.0
2008-07-02 12:40:00,48.64,48.76,48.62,48.73,58400.0,30.0269,30.101,30.0146,30.0825,58400.0
2008-07-02 12:50:00,48.73,48.92,48.73,48.87,66400.0,30.0825,30.1998,30.0825,30.1689,66400.0
2008-07-02 13:00:00,48.87,48.88,48.67,48.71,70600.0,30.1689,30.1751,30.0455,30.0701,70600.0
2008-07-02 13:10:00,48.72,48.85,48.7,48.82,86000.0,30.0763,30.1566,30.064,30.1381,86000.0
2008-07-02 13:20:00,48.83,49.01,48.82,48.99,128000.0,30.1442,30.2553,30.1381,30.243,128000.0
2008-07-02 13:30:00,49.0,49.01,48.85,48.87,92300.0,30.2492,30.2553,30.1566,30.1689,92300.0
2008-07-02 13:40:00,48.88,48.98,48.82,48.97,75800.0,30.1751,30.2368,30.1381,30.2307,75800.0
2008-07-02 13:50:00,48.97,49.06,48.94,49.03,83700.0,30.2307,30.2862,30.2121,30.2677,83700.0
2008-07-02 14:00:00,49.03,49.07,48.94,48.99,86700.0,30.2677,30.2924,30.2121,30.243,86700.0
2008-07-02 14:10:00,48.99,49.01,48.94,49.0,86100.0,30.243,30.2553,30.2121,30.2492,86100.0
2008-07-02 14:20:00,48.99,49.0,48.65,48.65,106800.0,30.243,30.2492,30.0331,30.0331,106800.0
2008-07-02 14:30:00,48.66,48.82,48.62,48.64,168800.0,30.0393,30.1381,30.0146,30.0269,168800.0
2008-07-02 14:40:00,48.63,48.77,48.57,48.74,132800.0,30.0208,30.1072,29.9837,30.0887,132800.0
2008-07-02 14:50:00,48.74,48.78,48.46,48.58,178400.0,30.0887,30.1134,29.9158,29.9899,178400.0
2008-07-02 15:00:00,48.57,48.59,48.44,48.46,150200.0,29.9837,29.9961,29.9035,29.9158,150200.0
2008-07-02 15:10:00,48.47,48.47,48.37,48.37,205000.0,29.922,29.922,29.8603,29.8603,205000.0
2008-07-02 15:20:00,48.37,48.48,48.31,48.31,129000.0,29.8603,29.9282,29.8232,29.8232,129000.0
2008-07-02 15:30:00,48.32,48.35,48.11,48.2,202300.0,29.8294,29.8479,29.6997,29.7553,202300.0
2008-07-02 15:40:00,48.2,48.22,48.12,48.18,336200.0,29.7553,29.7677,29.7059,29.743,336200.0
2008-07-02 15:50:00,48.18,48.24,48.06,48.08,386600.0,29.743,29.78,29.6689,29.6812,386600.0
2008-07-03 09:30:00,48.1,48.59,48.1,48.38,105700.0,29.6936,29.9961,29.6936,29.8664,105700.0
2008-07-03 09:40:00,48.38,48.54,48.02,48.25,117900.0,29.8664,29.9652,29.6442,29.7862,117900.0
2008-07-03 09:50:00,48.27,48.65,48.23,48.55,117800.0,29.7985,30.0331,29.7738,29.9714,117800.0
2008-07-03 10:00:00,48.55,48.84,48.19,48.57,161700.0,29.9714,30.1504,29.7491,29.9837,161700.0
2008-07-03 10:10:00,48.56,48.66,48.41,48.58,111100.0,29.9775,30.0393,29.8849,29.9899,111100.0
2008-07-03 10:20:00,48.58,48.94,48.51,48.91,110000.0,29.9899,30.2121,29.9467,30.1936,110000.0
2008-07-03 10:30:00,48.94,49.12,48.88,49.06,165800.0,30.2121,30.3233,30.1751,30.2862,165800.0
2008-07-03 10:40:00,49.04,49.08,48.76,48.88,94800.0,30.2739,30.2986,30.101,30.1751,94800.0
2008-07-03 10:50:00,48.89,49.0,48.86,48.92,81900.0,30.1813,30.2492,30.1627,30.1998,81900.0
2008-07-03 11:00:00,48.92,49.17,48.83,49.13,99200.0,30.1998,30.3541,30.1442,30.3294,99200.0
2008-07-03 11:10:00,49.13,49.3,49.11,49.2,61400.0,30.3294,30.4344,30.3171,30.3726,61400.0
2008-07-03 11:20:00,49.19,49.2,48.99,49.13,98800.0,30.3665,30.3726,30.243,30.3294,98800.0
2008-07-03 11:30:00,49.18,49.21,48.9,49.0,121000.0,30.3603,30.3788,30.1874,30.2492,121000.0
2008-07-03 11:40:00,49.0,49.05,48.91,49.05,93300.0,30.2492,30.28,30.1936,30.28,93300.0
2008-07-03 11:50:00,49.05,49.11,48.96,49.04,67800.0,30.28,30.3171,30.2245,30.2739,67800.0
2008-07-03 12:00:00,49.01,49.04,48.79,48.83,83000.0,30.2553,30.2739,30.1195,30.1442,83000.0
2008-07-03 12:10:00,48.83,48.86,48.7,48.72,102000.0,30.1442,30.1627,30.064,30.0763,102000.0
2008-07-03 12:20:00,48.73,48.75,48.61,48.72,169000.0,30.0825,30.0948,30.0084,30.0763,169000.0
2008-07-03 12:30:00,48.73,48.74,48.44,48.56,166000.0,30.0825,30.0887,29.9035,29.9775,166000.0
2008-07-03 12:40:00,48.54,48.83,48.54,48.82,226000.0,29.9652,30.1442,29.9652,30.1381,226000.0
2008-07-03 12:50:00,48.82,48.82,48.59,48.66,301100.0,30.1381,30.1381,29.9961,30.0393,301100.0
2008-07-07 09:30:00,49.03,49.66,48.75,49.63,128500.0,30.2677,30.6566,30.0948,30.6381,128500.0
2008-07-07 09:40:00,49.63,49.67,49.39,49.61,193900.0,30.6381,30.6628,30.4899,30.6257,193900.0
2008-07-07 09:50:00,49.61,49.86,49.58,49.86,83800.0,30.6257,30.7801,30.6072,30.7801,83800.0
2008-07-07 10:00:00,49.85,49.85,49.61,49.68,73600.0,30.7739,30.7739,30.6257,30.669,73600.0
2008-07-07 10:10:00,49.68,49.77,49.47,49.49,54300.0,30.669,30.7245,30.5393,30.5517,54300.0
2008-07-07 10:20:00,49.49,49.56,49.43,49.46,42400.0,30.5517,30.5949,30.5146,30.5331,42400.0
2008-07-07 10:30:00,49.49,49.69,49.47,49.67,55800.0,30.5517,30.6751,30.5393,30.6628,55800.0
2008-07-07 10:40:00,49.65,49.79,49.63,49.64,53700.0,30.6504,30.7369,30.6381,30.6443,53700.0
2008-07-07 10:50:00,49.65,49.71,49.62,49.65,61400.0,30.6504,30.6875,30.6319,30.6504,61400.0
2008-07-07 11:00:00,49.65,49.72,49.39,49.45,78800.0,30.6504,30.6936,30.4899,30.527,78800.0
2008-07-07 11:10:00,49.45,49.61,49.44,49.61,67100.0,30.527,30.6257,30.5208,30.6257,67100.0
2008-07-07 11:20:00,49.61,49.62,49.46,49.59,87100.0,30.6257,30.6319,30.5331,30.6134,87100.0
2008-07-07 11:30:00,49.6,49.67,49.42,49.51,94400.0,30.6196,30.6628,30.5084,30.564,94400.0
2008-07-07 11:40:00,49.5,49.51,49.36,49.39,46500.0,30.5578,30.564,30.4714,30.4899,46500.0
2008-07-07 11:50:00,49.39,49.49,49.33,49.46,85600.0,30.4899,30.5517,30.4529,30.5331,85600.0
2008-07-07 12:00:00,49.47,49.51,49.39,49.46,78400.0,30.5393,30.564,30.4899,30.5331,78400.0
2008-07-07 12:10:00,49.48,49.51,49.33,49.36,145700.0,30.5455,30.564,30.4529,30.4714,145700.0
2008-07-07 12:20:00,49.36,49.36,49.01,49.03,114900.0,30.4714,30.4714,30.2553,30.2677,114900.0
2008-07-07 12:30:00,49.03,49.04,48.85,48.96,148500.0,30.2677,30.2739,30.1566,30.2245,148500.0
2008-07-07 12:40:00,48.95,49.0,48.82,48.83,99900.0,30.2183,30.2492,30.1381,30.1442,99900.0
2008-07-07 12:50:00,48.84,49.0,48.52,48.54,83900.0,30.1504,30.2492,29.9529,29.9652,83900.0
2008-07-07 13:00:00,48.54,48.56,48.26,48.4,145400.0,29.9652,29.9775,29.7923,29.8788,145400.0
2008-07-07 13:10:00,48.41,48.5,48.36,48.38,83700.0,29.8849,29.9405,29.8541,29.8664,83700.0
2008-07-07 13:20:00,48.38,48.48,48.29,48.36,66300.0,29.8664,29.9282,29.8109,29.8541,66300.0
2008-07-07 13:30:00,48.36,48.54,48.33,48.37,34900.0,29.8541,29.9652,29.8356,29.8603,34900.0
2008-07-07 13:40:00,48.37,48.39,48.26,48.32,74800.0,29.8603,29.8726,29.7923,29.8294,74800.0
2008-07-07 13:50:00,48.32,48.41,48.27,48.36,68000.0,29.8294,29.8849,29.7985,29.8541,68000.0
2008-07-07 14:00:00,48.36,48.56,48.25,48.31,79700.0,29.8541,29.9775,29.7862,29.8232,79700.0
2008-07-07 14:10:00,48.32,48.54,48.25,48.52,67600.0,29.8294,29.9652,29.7862,29.9529,67600.0
2008-07-07 14:20:00,48.52,48.69,48.51,48.57,68000.0,29.9529,30.0578,29.9467,29.9837,68000.0
2008-07-07 14:30:00,48.55,48.7,48.48,48.65,147600.0,29.9714,30.064,29.9282,30.0331,147600.0
2008-07-07 14:40:00,48.65,48.66,48.45,48.56,130900.0,30.0331,30.0393,29.9096,29.9775,130900.0
2008-07-07 14:50:00,48.56,48.68,48.52,48.67,75400.0,29.9775,30.0516,29.9529,30.0455,75400.0
2008-07-07 15:00:00,48.7,48.89,48.66,48.75,90500.0,30.064,30.1813,30.0393,30.0948,90500.0
2008-07-07 15:10:00,48.76,49.0,48.72,48.98,90600.0,30.101,30.2492,30.0763,30.2368,90600.0
2008-07-07 15:20:00,48.97,49.14,48.91,49.11,240800.0,30.2307,30.3356,30.1936,30.3171,240800.0
2008-07-07 15:30:00,49.13,49.4,49.05,49.38,389100.0,30.3294,30.4961,30.28,30.4838,389100.0
2008-07-07 15:40:00,49.4,49.46,49.2,49.24,253700.0,30.4961,30.5331,30.3726,30.3973,253700.0
2008-07-07 15:50:00,49.24,49.36,48.94,48.96,605200.0,30.3973,30.4714,30.2121,30.2245,605200.0
2008-07-08 09:30:00,48.79,49.61,48.79,49.61,229000.0,30.1195,30.6257,30.1195,30.6257,229000.0
2008-07-08 09:40:00,49.61,49.71,49.35,49.37,202200.0,30.6257,30.6875,30.4652,30.4776,202200.0
2008-07-08 09:50:00,49.35,49.65,49.33,49.42,136600.0,30.4652,30.6504,30.4529,30.5084,136600.0
2008-07-08 10:00:00,49.41,49.47,49.11,49.44,132500.0,30.5023,30.5393,30.3171,30.5208,132500.0
2008-07-08 10:10:00,49.45,49.48,49.16,49.27,93500.0,30.527,30.5455,30.3479,30.4159,93500.0
2008-07-08 10:20:00,49.29,49.74,49.28,49.57,136200.0,30.4282,30.706,30.422,30.601,136200.0
2008-07-08 10:30:00,49.59,49.65,49.15,49.17,86000.0,30.6134,30.6504,30.3418,30.3541,86000.0
2008-07-08 10:40:00,49.14,49.25,49.0,49.25,97300.0,30.3356,30.4035,30.2492,30.4035,97300.0
2008-07-08 10:50:00,49.25,49.25,49.04,49.17,74900.0,30.4035,30.4035,30.2739,30.3541,74900.0
2008-07-08 11:00:00,49.19,49.29,48.99,49.2,93400.0,30.3665,30.4282,30.243,30.3726,93400.0
2008-07-08 11:10:00,49.18,49.4,49.15,49.32,103600.0,30.3603,30.4961,30.3418,30.4467,103600.0
2008-07-08 11:20:00,49.33,49.57,49.32,49.57,114400.0,30.4529,30.601,30.4467,30.601,114400.0
2008-07-08 11:30:00,49.56,49.61,49.43,49.44,107100.0,30.5949,30.6257,30.5146,30.5208,107100.0
2008-07-08 11:40:00,49.42,49.43,49.25,49.3,77700.0,30.5084,30.5146,30.4035,30.4344,77700.0
2008-07-08 11:50:00,49.31,49.36,49.17,49.24,61300.0,30.4405,30.4714,30.3541,30.3973,61300.0
2008-07-08 12:00:00,49.24,49.25,49.08,49.17,80800.0,30.3973,30.4035,30.2986,30.3541,80800.0
2008-07-08 12:10:00,49.16,49.16,48.98,49.01,120700.0,30.3479,30.3479,30.2368,30.2553,120700.0
2008-07-08 12:20:00,49.01,49.23,48.97,49.1,109200.0,30.2553,30.3912,30.2307,30.3109,109200.0
2008-07-08 12:30:00,49.1,49.19,48.98,49.01,144300.0,30.3109,30.3665,30.2368,30.2553,144300.0
2008-07-08 12:40:00,49.01,49.05,48.87,48.89,64600.0,30.2553,30.28,30.1689,30.1813,64600.0
2008-07-08 12:50:00,48.88,48.97,48.85,48.91,81400.0,30.1751,30.2307,30.1566,30.1936,81400.0
2008-07-08 13:00:00,48.9,49.1,48.88,49.02,99700.0,30.1874,30.3109,30.1751,30.2615,99700.0
2008-07-08 13:10:00,49.03,49.12,48.8,48.85,65700.0,30.2677,30.3233,30.1257,30.1566,65700.0
2008-07-08 13:20:00,48.84,48.84,48.69,48.71,113800.0,30.1504,30.1504,30.0578,30.0701,113800.0
2008-07-08 13:30:00,48.72,48.72,48.45,48.47,102900.0,30.0763,30.0763,29.9096,29.922,102900.0
2008-07-08 13:40:00,48.48,48.67,48.47,48.64,144900.0,29.9282,30.0455,29.922,30.0269,144900.0
2008-07-08 13:50:00,48.65,48.69,48.48,48.59,193100.0,30.0331,30.0578,29.9282,29.9961,193100.0
2008-07-08 14:00:00,48.59,48.71,48.52,48.64,128000.0,29.9961,30.0701,29.9529,30.0269,128000.0
2008-07-08 14:10:00,48.64,48.72,48.53,48.59,102700.0,30.0269,30.0763,29.959,29.9961,102700.0
2008-07-08 14:20:00,48.6,48.69,48.46,48.54,205900.0,30.0022,30.0578,29.9158,29.9652,205900.0
2008-07-08 14:30:00,48.54,48.75,48.48,48.65,432000.0,29.9652,30.0948,29.9282,30.0331,432000.0
2008-07-08 14:40:00,48.65,49.11,48.65,49.0,162000.0,30.0331,30.3171,30.0331,30.2492,162000.0
2008-07-08 14:50:00,49.0,49.22,48.97,49.21,74600.0,30.2492,30.385,30.2307,30.3788,74600.0
2008-07-08 15:00:00,49.21,49.31,49.11,49.25,167200.0,30.3788,30.4405,30.3171,30.4035,167200.0
2008-07-08 15:10:00,49.25,49.39,49.2,49.33,89800.0,30.4035,30.4899,30.3726,30.4529,89800.0
2008-07-08 15:20:00,49.33,49.47,49.27,49.46,123500.0,30.4529,30.5393,30.4159,30.5331,123500.0
2008-07-08 15:30:00,49.45,49.47,49.2,49.27,133700.0,30.527,30.5393,30.3726,30.4159,133700.0
2008-07-08 15:40:00,49.27,49.42,49.21,49.37,211400.0,30.4159,30.5084,30.3788,30.4776,211400.0
2008-07-08 15:50:00,49.36,49.55,49.36,49.45,333200.0,30.4714,30.5887,30.4714,30.527,333200.0
2008-07-09 09:30:00,50.12,50.88,50.12,50.32,237900.0,30.9406,31.4098,30.9406,31.064,237900.0
2008-07-09 09:40:00,50.34,50.45,49.89,49.98,177800.0,31.0764,31.1443,30.7986,30.8542,177800.0
2008-07-09 09:50:00,49.99,50.14,49.89,50.1,122000.0,30.8603,30.9529,30.7986,30.9282,122000.0
2008-07-09 10:00:00,50.1,50.24,49.92,50.2,199000.0,30.9282,31.0147,30.8171,30.99,199000.0
2008-07-09 10:10:00,50.19,50.29,50.16,50.16,157300.0,30.9838,31.0455,30.9653,30.9653,157300.0
2008-07-09 10:20:00,50.18,50.44,50.16,50.39,167700.0,30.9776,31.1381,30.9653,31.1073,167700.0
2008-07-09 10:30:00,50.39,50.39,50.09,50.15,155800.0,31.1073,31.1073,30.9221,30.9591,155800.0
2008-07-09 10:40:00,50.14,50.2,50.05,50.15,97300.0,30.9529,30.99,30.8974,30.9591,97300.0
2008-07-09 10:50:00,50.14,50.44,50.05,50.42,169000.0,30.9529,31.1381,30.8974,31.1258,169000.0
2008-07-09 11:00:00,50.42,50.51,50.3,50.3,161300.0,31.1258,31.1813,31.0517,31.0517,161300.0
2008-07-09 11:10:00,50.3,50.32,50.13,50.24,116200.0,31.0517,31.064,30.9468,31.0147,116200.0
2008-07-09 11:20:00,50.23,50.39,50.21,50.37,113900.0,31.0085,31.1073,30.9961,31.0949,113900.0
2008-07-09 11:30:00,50.37,50.4,50.1,50.14,57800.0,31.0949,31.1134,30.9282,30.9529,57800.0
2008-07-09 11:40:00,50.15,50.32,50.12,50.21,86000.0,30.9591,31.064,30.9406,30.9961,86000.0
2008-07-09 11:50:00,50.22,50.27,50.1,50.26,44900.0,31.0023,31.0332,30.9282,31.027,44900.0
2008-07-09 12:00:00,50.26,50.26,49.89,50.07,87300.0,31.027,31.027,30.7986,30.9097,87300.0
2008-07-09 12:10:00,50.08,50.16,50.05,50.11,56800.0,30.9159,30.9653,30.8974,30.9344,56800.0
2008-07-09 12:20:00,50.11,50.22,50.11,50.18,68200.0,30.9344,31.0023,30.9344,30.9776,68200.0
2008-07-09 12:30:00,50.17,50.23,50.0,50.06,59500.0,30.9714,31.0085,30.8665,30.9035,59500.0
2008-07-09 12:40:00,50.06,50.06,49.96,49.98,47500.0,30.9035,30.9035,30.8418,30.8542,47500.0
2008-07-09 12:50:00,49.97,50.12,49.97,50.04,58000.0,30.848,30.9406,30.848,30.8912,58000.0
2008-07-09 13:00:00,50.04,50.06,49.8,49.87,61600.0,30.8912,30.9035,30.743,30.7862,61600.0
2008-07-09 13:10:00,49.87,49.98,49.82,49.98,59900.0,30.7862,30.8542,30.7554,30.8542,59900.0
2008-07-09 13:20:00,49.99,50.0,49.87,49.96,67300.0,30.8603,30.8665,30.7862,30.8418,67300.0
2008-07-09 13:30:00,49.97,50.09,49.85,49.9,83700.0,30.848,30.9221,30.7739,30.8048,83700.0
2008-07-09 13:40:00,49.9,50.0,49.89,49.98,78700.0,30.8048,30.8665,30.7986,30.8542,78700.0
2008-07-09 13:50:00,49.98,50.04,49.83,50.0,88500.0,30.8542,30.8912,30.7616,30.8665,88500.0
2008-07-09 14:00:00,50.0,50.02,49.82,50.0,114100.0,30.8665,30.8788,30.7554,30.8665,114100.0
2008-07-09 14:10:00,50.0,50.15,49.97,50.0,114900.0,30.8665,30.9591,30.848,30.8665,114900.0
2008-07-09 14:20:00,50.0,50.03,49.92,49.99,114300.0,30.8665,30.885,30.8171,30.8603,114300.0
2008-07-09 14:30:00,49.99,50.02,49.91,49.97,74800.0,30.8603,30.8788,30.8109,30.848,74800.0
2008-07-09 14:40:00,49.96,50.02,49.93,49.97,77700.0,30.8418,30.8788,30.8233,30.848,77700.0
2008-07-09 14:50:00,49.95,49.95,49.65,49.68,100000.0,30.8356,30.8356,30.6504,30.669,100000.0
2008-07-09 15:00:00,49.66,49.66,49.49,49.49,133200.0,30.6566,30.6566,30.5517,30.5517,133200.0
2008-07-09 15:10:00,49.49,49.59,49.46,49.5,138200.0,30.5517,30.6134,30.5331,30.5578,138200.0
2008-07-09 15:20:00,49.49,49.56,49.46,49.55,135900.0,30.5517,30.5949,30.5331,30.5887,135900.0
2008-07-09 15:30:00,49.55,49.64,49.48,49.5,151000.0,30.5887,30.6443,30.5455,30.5578,151000.0
2008-07-09 15:40:00,49.49,49.51,49.19,49.19,219500.0,30.5517,30.564,30.3665,30.3665,219500.0
2008-07-09 15:50:00,49.19,49.26,49.06,49.09,345600.0,30.3665,30.4097,30.2862,30.3047,345600.0
2008-07-10 09:30:00,49.0,49.55,49.0,49.1,140700.0,30.2492,30.5887,30.2492,30.3109,140700.0
2008-07-10 09:40:00,49.09,49.42,48.74,49.27,134400.0,30.3047,30.5084,30.0887,30.4159,134400.0
2008-07-10 09:50:00,49.3,49.49,49.04,49.06,118700.0,30.4344,30.5517,30.2739,30.2862,118700.0
2008-07-10 10:00:00,49.08,49.19,48.89,48.91,114800.0,30.2986,30.3665,30.1813,30.1936,114800.0
2008-07-10 10:10:00,48.93,49.12,48.76,48.81,169900.0,30.206,30.3233,30.101,30.1319,169900.0
2008-07-10 10:20:00,48.82,49.24,48.74,49.13,135000.0,30.1381,30.3973,30.0887,30.3294,135000.0
2008-07-10 10:30:00,49.11,49.21,48.92,49.16,94500.0,30.3171,30.3788,30.1998,30.3479,94500.0
2008-07-10 10:40:00,49.17,49.4,49.01,49.05,98900.0,30.3541,30.4961,30.2553,30.28,98900.0
2008-07-10 10:50:00,49.05,49.07,48.82,48.91,54200.0,30.28,30.2924,30.1381,30.1936,54200.0
2008-07-10 11:00:00,48.94,49.09,48.8,48.89,81600.0,30.2121,30.3047,30.1257,30.1813,81600.0
2008-07-10 11:10:00,48.92,49.0,48.75,48.83,56900.0,30.1998,30.2492,30.0948,30.1442,56900.0
2008-07-10 11:20:00,48.83,48.9,48.73,48.87,45300.0,30.1442,30.1874,30.0825,30.1689,45300.0
2008-07-10 11:30:00,48.87,49.15,48.82,49.1,56400.0,30.1689,30.3418,30.1381,30.3109,56400.0
2008-07-10 11:40:00,49.06,49.18,49.01,49.01,27600.0,30.2862,30.3603,30.2553,30.2553,27600.0
2008-07-10 11:50:00,49.04,49.19,49.03,49.17,50000.0,30.2739,30.3665,30.2677,30.3541,50000.0
2008-07-10 12:00:00,49.17,49.53,49.14,49.37,118100.0,30.3541,30.5764,30.3356,30.4776,118100.0
2008-07-10 12:10:00,49.37,49.51,49.36,49.45,35900.0,30.4776,30.564,30.4714,30.527,35900.0
2008-07-10 12:20:00,49.42,49.44,49.22,49.29,25100.0,30.5084,30.5208,30.385,30.4282,25100.0
2008-07-10 12:30:00,49.31,49.33,49.15,49.22,28600.0,30.4405,30.4529,30.3418,30.385,28600.0
2008-07-10 12:40:00,49.21,49.34,49.2,49.3,27500.0,30.3788,30.4591,30.3726,30.4344,27500.0
2008-07-10 12:50:00,49.29,49.32,49.05,49.15,35100.0,30.4282,30.4467,30.28,30.3418,35100.0
2008-07-10 13:00:00,49.13,49.4,49.13,49.36,39400.0,30.3294,30.4961,30.3294,30.4714,39400.0
2008-07-10 13:10:00,49.38,49.52,49.34,49.44,59200.0,30.4838,30.5702,30.4591,30.5208,59200.0
2008-07-10 13:20:00,49.44,49.57,49.4,49.48,35000.0,30.5208,30.601,30.4961,30.5455,35000.0
2008-07-10 13:30:00,49.51,49.78,49.51,49.69,57200.0,30.564,30.7307,30.564,30.6751,57200.0
2008-07-10 13:40:00,49.7,49.75,49.65,49.74,74600.0,30.6813,30.7122,30.6504,30.706,74600.0
2008-07-10 13:50:00,49.73,49.88,49.67,49.67,50200.0,30.6998,30.7924,30.6628,30.6628,50200.0
2008-07-10 14:00:00,49.67,49.77,49.63,49.69,50700.0,30.6628,30.7245,30.6381,30.6751,50700.0
2008-07-10 14:10:00,49.68,49.72,49.45,49.51,55300.0,30.669,30.6936,30.527,30.564,55300.0
2008-07-10 14:20:00,49.49,49.61,49.21,49.3,106600.0,30.5517,30.6257,30.3788,30.4344,106600.0
2008-07-10 14:30:00,49.34,49.48,49.26,49.37,112500.0,30.4591,30.5455,30.4097,30.4776,112500.0
2008-07-10 14:40:00,49.35,49.43,49.08,49.15,95500.0,30.4652,30.5146,30.2986,30.3418,95500.0
2008-07-10 14:50:00,49.15,49.25,48.94,49.17,121500.0,30.3418,30.4035,30.2121,30.3541,121500.0
2008-07-10 15:00:00,49.14,49.5,49.1,49.48,142100.0,30.3356,30.5578,30.3109,30.5455,142100.0
2008-07-10 15:10:00,49.48,49.6,49.38,49.43,131300.0,30.5455,30.6196,30.4838,30.5146,131300.0
2008-07-10 15:20:00,49.43,49.68,49.4,49.62,128500.0,30.5146,30.669,30.4961,30.6319,128500.0
2008-07-10 15:30:00,49.62,49.68,49.37,49.51,158500.0,30.6319,30.669,30.4776,30.564,158500.0
2008-07-10 15:40:00,49.5,49.71,49.44,49.67,118700.0,30.5578,30.6875,30.5208,30.6628,118700.0
2008-07-10 15:50:00,49.67,49.88,49.59,49.77,245700.0,30.6628,30.7924,30.6134,30.7245,245700.0
2008-07-11 09:30:00,49.3,49.44,48.78,48.83,162400.0,30.4344,30.5208,30.1134,30.1442,162400.0
2008-07-11 09:40:00,48.84,48.99,48.5,48.98,164600.0,30.1504,30.243,29.9405,30.2368,164600.0
2008-07-11 09:50:00,48.98,49.21,48.88,49.07,126000.0,30.2368,30.3788,30.1751,30.2924,126000.0
2008-07-11 10:00:00,49.06,49.54,48.96,49.48,101100.0,30.2862,30.5825,30.2245,30.5455,101100.0
2008-07-11 10:10:00,49.51,49.53,49.3,49.36,110500.0,30.564,30.5764,30.4344,30.4714,110500.0
2008-07-11 10:20:00,49.37,49.52,48.95,49.14,141900.0,30.4776,30.5702,30.2183,30.3356,141900.0
2008-07-11 10:30:00,49.13,49.4,49.0,49.18,106400.0,30.3294,30.4961,30.2492,30.3603,106400.0
2008-07-11 10:40:00,49.21,49.46,49.21,49.37,89000.0,30.3788,30.5331,30.3788,30.4776,89000.0
2008-07-11 10:50:00,49.4,49.51,49.35,49.41,67500.0,30.4961,30.564,30.4652,30.5023,67500.0
2008-07-11 11:00:00,49.4,49.57,49.25,49.33,88600.0,30.4961,30.601,30.4035,30.4529,88600.0
2008-07-11 11:10:00,49.33,49.4,49.24,49.39,105800.0,30.4529,30.4961,30.3973,30.4899,105800.0
2008-07-11 11:20:00,49.4,49.46,49.23,49.38,187400.0,30.4961,30.5331,30.3912,30.4838,187400.0
2008-07-11 11:30:00,49.38,49.58,49.17,49.55,113800.0,30.4838,30.6072,30.3541,30.5887,113800.0
2008-07-11 11:40:00,49.52,49.76,49.5,49.63,136000.0,30.5702,30.7183,30.5578,30.6381,136000.0
2008-07-11 11:50:00,49.63,49.78,49.5,49.75,102700.0,30.6381,30.7307,30.5578,30.7122,102700.0
2008-07-11 12:00:00,49.75,49.78,49.54,49.55,134800.0,30.7122,30.7307,30.5825,30.5887,134800.0
2008-07-11 12:10:00,49.55,49.63,49.53,49.54,65900.0,30.5887,30.6381,30.5764,30.5825,65900.0
2008-07-11 12:20:00,49.54,49.56,49.39,49.5,76700.0,30.5825,30.5949,30.4899,30.5578,76700.0
2008-07-11 12:30:00,49.49,49.49,49.34,49.34,82100.0,30.5517,30.5517,30.4591,30.4591,82100.0
2008-07-11 12:40:00,49.31,49.4,49.28,49.32,62800.0,30.4405,30.4961,30.422,30.4467,62800.0
2008-07-11 12:50:00,49.32,49.33,48.99,49.11,49500.0,30.4467,30.4529,30.243,30.3171,49500.0
2008-07-11 13:00:00,49.1,49.12,48.93,48.94,59200.0,30.3109,30.3233,30.206,30.2121,59200.0
2008-07-11 13:10:00,48.95,48.95,48.75,48.93,153100.0,30.2183,30.2183,30.0948,30.206,153100.0
2008-07-11 13:20:00,48.94,48.98,48.77,48.82,85900.0,30.2121,30.2368,30.1072,30.1381,85900.0
2008-07-11 13:30:00,48.8,48.93,48.79,48.9,95900.0,30.1257,30.206,30.1195,30.1874,95900.0
2008-07-11 13:40:00,48.91,49.04,48.79,48.85,105400.0,30.1936,30.2739,30.1195,30.1566,105400.0
2008-07-11 13:50:00,48.86,48.96,48.77,48.9,82700.0,30.1627,30.2245,30.1072,30.1874,82700.0
2008-07-11 14:00:00,48.9,48.96,48.77,48.9,103900.0,30.1874,30.2245,30.1072,30.1874,103900.0
2008-07-11 14:10:00,48.9,48.97,48.79,48.88,118300.0,30.1874,30.2307,30.1195,30.1751,118300.0
2008-07-11 14:20:00,48.87,48.91,48.73,48.79,89500.0,30.1689,30.1936,30.0825,30.1195,89500.0
2008-07-11 14:30:00,48.79,48.91,48.68,48.85,52500.0,30.1195,30.1936,30.0516,30.1566,52500.0
2008-07-11 14:40:00,48.85,49.34,48.82,49.31,124600.0,30.1566,30.4591,30.1381,30.4405,124600.0
2008-07-11 14:50:00,49.35,49.61,49.26,49.59,352500.0,30.4652,30.6257,30.4097,30.6134,352500.0
2008-07-11 15:00:00,49.57,49.93,49.43,49.74,281100.0,30.601,30.8233,30.5146,30.706,281100.0
2008-07-11 15:10:00,49.76,49.78,49.15,49.2,188700.0,30.7183,30.7307,30.3418,30.3726,188700.0
2008-07-11 15:20:00,49.18,49.37,49.08,49.19,216800.0,30.3603,30.4776,30.2986,30.3665,216800.0
2008-07-11 15:30:00,49.21,49.26,48.95,49.2,142800.0,30.3788,30.4097,30.2183,30.3726,142800.0
2008-07-11 15:40:00,49.18,49.35,49.1,49.29,147400.0,30.3603,30.4652,30.3109,30.4282,147400.0
2008-07-11 15:50:00,49.3,49.61,49.27,49.29,273300.0,30.4344,30.6257,30.4159,30.4282,273300.0
2008-07-14 09:30:00,49.84,50.23,49.84,50.19,80700.0,30.7677,31.0085,30.7677,30.9838,80700.0
2008-07-14 09:40:00,50.18,50.36,50.11,50.36,184700.0,30.9776,31.0887,30.9344,31.0887,184700.0
2008-07-14 09:50:00,50.3,50.38,49.99,50.22,101900.0,31.0517,31.1011,30.8603,31.0023,101900.0
2008-07-14 10:00:00,50.18,50.19,49.96,50.09,100900.0,30.9776,30.9838,30.8418,30.9221,100900.0
2008-07-14 10:10:00,50.09,50.12,49.93,50.05,103500.0,30.9221,30.9406,30.8233,30.8974,103500.0
2008-07-14 10:20:00,50.04,50.06,49.79,49.82,131400.0,30.8912,30.9035,30.7369,30.7554,131400.0
2008-07-14 10:30:00,49.79,49.89,49.67,49.81,131800.0,30.7369,30.7986,30.6628,30.7492,131800.0
2008-07-14 10:40:00,49.81,49.86,49.6,49.73,102600.0,30.7492,30.7801,30.6196,30.6998,102600.0
2008-07-14 10:50:00,49.74,50.06,49.7,50.03,67700.0,30.706,30.9035,30.6813,30.885,67700.0
2008-07-14 11:00:00,50.0,50.11,49.96,50.09,116600.0,30.8665,30.9344,30.8418,30.9221,116600.0
2008-07-14 11:10:00,50.09,50.19,50.0,50.15,116300.0,30.9221,30.9838,30.8665,30.9591,116300.0
2008-07-14 11:20:00,50.17,50.17,49.87,49.98,90700.0,30.9714,30.9714,30.7862,30.8542,90700.0
2008-07-14 11:30:00,49.95,50.07,49.91,50.03,144900.0,30.8356,30.9097,30.8109,30.885,144900.0
2008-07-14 11:40:00,50.02,50.14,49.88,49.91,92800.0,30.8788,30.9529,30.7924,30.8109,92800.0
2008-07-14 11:50:00,49.93,49.93,49.5,49.77,109200.0,30.8233,30.8233,30.5578,30.7245,109200.0
2008-07-14 12:00:00,49.77,49.87,49.5,49.55,124700.0,30.7245,30.7862,30.5578,30.5887,124700.0
2008-07-14 12:10:00,49.54,49.61,49.47,49.6,166500.0,30.5825,30.6257,30.5393,30.6196,166500.0
2008-07-14 12:20:00,49.57,49.61,49.35,49.4,55800.0,30.601,30.6257,30.4652,30.4961,55800.0
2008-07-14 12:30:00,49.4,49.47,49.22,49.46,51800.0,30.4961,30.5393,30.385,30.5331,51800.0
2008-07-14 12:40:00,49.45,49.5,49.36,49.46,37800.0,30.527,30.5578,30.4714,30.5331,37800.0
2008-07-14 12:50:00,49.46,49.63,49.39,49.42,51200.0,30.5331,30.6381,30.4899,30.5084,51200.0
2008-07-14 13:00:00,49.42,49.42,49.2,49.32,72400.0,30.5084,30.5084,30.3726,30.4467,72400.0
2008-07-14 13:10:00,49.31,49.48,49.18,49.45,55600.0,30.4405,30.5455,30.3603,30.527,55600.0
2008-07-14 13:20:00,49.43,49.5,49.35,49.4,57400.0,30.5146,30.5578,30.4652,30.4961,57400.0
2008-07-14 13:30:00,49.42,49.46,49.28,49.46,50000.0,30.5084,30.5331,30.422,30.5331,50000.0
2008-07-14 13:40:00,49.45,49.71,49.4,49.64,52400.0,30.527,30.6875,30.4961,30.6443,52400.0
2008-07-14 13:50:00,49.65,49.68,49.46,49.5,67000.0,30.6504,30.669,30.5331,30.5578,67000.0
2008-07-14 14:00:00,49.54,49.61,49.47,49.55,92300.0,30.5825,30.6257,30.5393,30.5887,92300.0
2008-07-14 14:10:00,49.55,49.66,49.47,49.6,48200.0,30.5887,30.6566,30.5393,30.6196,48200.0
2008-07-14 14:20:00,49.6,49.69,49.53,49.57,41800.0,30.6196,30.6751,30.5764,30.601,41800.0
2008-07-14 14:30:00,49.58,49.63,49.52,49.54,88500.0,30.6072,30.6381,30.5702,30.5825,88500.0
2008-07-14 14:40:00,49.54,49.57,49.44,49.49,122000.0,30.5825,30.601,30.5208,30.5517,122000.0
2008-07-14 14:50:00,49.49,49.54,49.41,49.5,61700.0,30.5517,30.5825,30.5023,30.5578,61700.0
2008-07-14 15:00:00,49.5,49.58,49.41,49.46,72400.0,30.5578,30.6072,30.5023,30.5331,72400.0
2008-07-14 15:10:00,49.47,49.6,49.45,49.56,52600.0,30.5393,30.6196,30.527,30.5949,52600.0
2008-07-14 15:20:00,49.57,49.88,49.48,49.83,143900.0,30.601,30.7924,30.5455,30.7616,143900.0
2008-07-14 15:30:00,49.83,50.1,49.78,50.06,248400.0,30.7616,30.9282,30.7307,30.9035,248400.0
2008-07-14 15:40:00,50.05,50.05,49.8,49.97,239300.0,30.8974,30.8974,30.743,30.848,239300.0
2008-07-14 15:50:00,49.96,50.0,49.63,49.83,307000.0,30.8418,30.8665,30.6381,30.7616,307000.0
2008-07-15 09:30:00,49.5,49.5,48.15,48.17,365700.0,30.5578,30.5578,29.7244,29.7368,365700.0
2008-07-15 09:40:00,48.17,48.58,48.09,48.49,201000.0,29.7368,29.9899,29.6874,29.9343,201000.0
2008-07-15 09:50:00,48.5,48.51,48.15,48.36,196000.0,29.9405,29.9467,29.7244,29.8541,196000.0
2008-07-15 10:00:00,48.35,48.41,47.81,47.92,304000.0,29.8479,29.8849,29.5145,29.5825,304000.0
2008-07-15 10:10:00,47.93,48.13,47.87,48.0,280300.0,29.5886,29.7121,29.5516,29.6318,280300.0
2008-07-15 10:20:00,48.0,48.02,47.75,47.87,172700.0,29.6318,29.6442,29.4775,29.5516,172700.0
2008-07-15 10:30:00,47.85,47.86,47.57,47.62,172400.0,29.5392,29.5454,29.3664,29.3973,172400.0
2008-07-15 10:40:00,47.63,47.9,47.57,47.89,178500.0,29.4034,29.5701,29.3664,29.5639,178500.0
2008-07-15 10:50:00,47.89,48.22,47.84,48.21,130200.0,29.5639,29.7677,29.5331,29.7615,130200.0
2008-07-15 11:00:00,48.21,48.78,48.16,48.7,169300.0,29.7615,30.1134,29.7306,30.064,169300.0
2008-07-15 11:10:00,48.7,48.89,48.53,48.89,193500.0,30.064,30.1813,29.959,30.1813,193500.0
2008-07-15 11:20:00,48.89,48.93,48.56,48.61,213300.0,30.1813,30.206,29.9775,30.0084,213300.0
2008-07-15 11:30:00,48.62,48.63,48.28,48.28,122400.0,30.0146,30.0208,29.8047,29.8047,122400.0
2008-07-15 11:40:00,48.26,48.37,48.13,48.21,85100.0,29.7923,29.8603,29.7121,29.7615,85100.0
2008-07-15 11:50:00,48.2,48.65,48.16,48.55,73200.0,29.7553,30.0331,29.7306,29.9714,73200.0
2008-07-15 12:00:00,48.54,48.66,48.39,48.42,80300.0,29.9652,30.0393,29.8726,29.8911,80300.0
2008-07-15 12:10:00,48.4,48.55,48.3,48.5,69700.0,29.8788,29.9714,29.817,29.9405,69700.0
2008-07-15 12:20:00,48.49,48.63,48.47,48.57,72400.0,29.9343,30.0208,29.922,29.9837,72400.0
2008-07-15 12:30:00,48.57,48.82,48.55,48.61,137600.0,29.9837,30.1381,29.9714,30.0084,137600.0
2008-07-15 12:40:00,48.61,48.78,48.6,48.6,93900.0,30.0084,30.1134,30.0022,30.0022,93900.0
2008-07-15 12:50:00,48.6,48.7,48.55,48.68,115100.0,30.0022,30.064,29.9714,30.0516,115100.0
2008-07-15 13:00:00,48.68,48.96,48.65,48.82,139200.0,30.0516,30.2245,30.0331,30.1381,139200.0
2008-07-15 13:10:00,48.81,48.92,48.56,48.58,124500.0,30.1319,30.1998,29.9775,29.9899,124500.0
2008-07-15 13:20:00,48.6,48.61,48.38,48.51,110300.0,30.0022,30.0084,29.8664,29.9467,110300.0
2008-07-15 13:30:00,48.51,48.67,48.41,48.52,154600.0,29.9467,30.0455,29.8849,29.9529,154600.0
2008-07-15 13:40:00,48.52,48.65,48.5,48.64,123400.0,29.9529,30.0331,29.9405,30.0269,123400.0
2008-07-15 13:50:00,48.64,48.67,48.53,48.6,148900.0,30.0269,30.0455,29.959,30.0022,148900.0
2008-07-15 14:00:00,48.59,48.65,48.35,48.4,86400.0,29.9961,30.0331,29.8479,29.8788,86400.0
2008-07-15 14:10:00,48.39,48.72,48.38,48.65,92800.0,29.8726,30.0763,29.8664,30.0331,92800.0
2008-07-15 14:20:00,48.65,48.7,48.52,48.6,163600.0,30.0331,30.064,29.9529,30.0022,163600.0
2008-07-15 14:30:00,48.59,48.76,48.52,48.61,144000.0,29.9961,30.101,29.9529,30.0084,144000.0
2008-07-15 14:40:00,48.61,48.65,48.51,48.63,88300.0,30.0084,30.0331,29.9467,30.0208,88300.0
2008-07-15 14:50:00,48.62,48.63,48.54,48.58,134500.0,30.0146,30.0208,29.9652,29.9899,134500.0
2008-07-15 15:00:00,48.59,48.75,48.56,48.66,230800.0,29.9961,30.0948,29.9775,30.0393,230800.0
2008-07-15 15:10:00,48.67,48.72,48.52,48.62,173100.0,30.0455,30.0763,29.9529,30.0146,173100.0
2008-07-15 15:20:00,48.63,48.67,48.45,48.52,200400.0,30.0208,30.0455,29.9096,29.9529,200400.0
2008-07-15 15:30:00,48.52,48.64,48.4,48.55,237100.0,29.9529,30.0269,29.8788,29.9714,237100.0
2008-07-15 15:40:00,48.56,48.61,48.33,48.38,292400.0,29.9775,30.0084,29.8356,29.8664,292400.0
2008-07-15 15:50:00,48.39,48.49,48.33,48.41,367400.0,29.8726,29.9343,29.8356,29.8849,367400.0
2008-07-16 09:30:00,48.39,48.4,47.62,47.88,163200.0,29.8726,29.8788,29.3973,29.5578,163200.0
2008-07-16 09:40:00,47.86,47.98,47.54,47.54,75900.0,29.5454,29.6195,29.3479,29.3479,75900.0
2008-07-16 09:50:00,47.53,48.42,47.53,48.39,184000.0,29.3417,29.8911,29.3417,29.8726,184000.0
2008-07-16 10:00:00,48.39,48.39,47.88,48.02,106700.0,29.8726,29.8726,29.5578,29.6442,106700.0
2008-07-16 10:10:00,48.03,48.04,47.8,47.8,86800.0,29.6504,29.6565,29.5084,29.5084,86800.0
2008-07-16 10:20:00,47.88,48.06,47.76,48.0,94100.0,29.5578,29.6689,29.4837,29.6318,94100.0
2008-07-16 10:30:00,48.0,48.42,47.91,48.39,207000.0,29.6318,29.8911,29.5763,29.8726,207000.0
2008-07-16 10:40:00,48.39,48.58,48.3,48.47,102200.0,29.8726,29.9899,29.817,29.922,102200.0
2008-07-16 10:50:00,48.47,48.69,48.39,48.47,91600.0,29.922,30.0578,29.8726,29.922,91600.0
2008-07-16 11:00:00,48.5,48.68,48.48,48.54,127100.0,29.9405,30.0516,29.9282,29.9652,127100.0
2008-07-16 11:10:00,48.55,48.75,48.54,48.69,155400.0,29.9714,30.0948,29.9652,30.0578,155400.0
2008-07-16 11:20:00,48.69,48.73,48.47,48.55,146700.0,30.0578,30.0825,29.922,29.9714,146700.0
2008-07-16 11:30:00,48.59,48.63,48.5,48.52,109500.0,29.9961,30.0208,29.9405,29.9529,109500.0
2008-07-16 11:40:00,48.53,48.64,48.51,48.59,97200.0,29.959,30.0269,29.9467,29.9961,97200.0
2008-07-16 11:50:00,48.58,48.68,48.56,48.59,126700.0,29.9899,30.0516,29.9775,29.9961,126700.0
2008-07-16 12:00:00,48.58,48.76,48.54,48.74,104700.0,29.9899,30.101,29.9652,30.0887,104700.0
2008-07-16 12:10:00,48.75,48.89,48.73,48.87,92900.0,30.0948,30.1813,30.0825,30.1689,92900.0
2008-07-16 12:20:00,48.87,49.0,48.72,48.94,98800.0,30.1689,30.2492,30.0763,30.2121,98800.0
2008-07-16 12:30:00,48.95,49.08,48.95,48.98,85900.0,30.2183,30.2986,30.2183,30.2368,85900.0
2008-07-16 12:40:00,48.99,49.1,48.98,49.04,77200.0,30.243,30.3109,30.2368,30.2739,77200.0
2008-07-16 12:50:00,49.02,49.14,49.02,49.04,96800.0,30.2615,30.3356,30.2615,30.2739,96800.0
2008-07-16 13:00:00,49.04,49.24,49.0,49.06,66000.0,30.2739,30.3973,30.2492,30.2862,66000.0
2008-07-16 13:10:00,49.06,49.06,48.91,48.92,67500.0,30.2862,30.2862,30.1936,30.1998,67500.0
2008-07-16 13:20:00,48.91,49.11,48.9,48.98,46400.0,30.1936,30.3171,30.1874,30.2368,46400.0
2008-07-16 13:30:00,48.98,49.04,48.91,48.96,62200.0,30.2368,30.2739,30.1936,30.2245,62200.0
2008-07-16 13:40:00,48.97,49.0,48.88,48.89,58500.0,30.2307,30.2492,30.1751,30.1813,58500.0
2008-07-16 13:50:00,48.89,48.95,48.86,48.89,98300.0,30.1813,30.2183,30.1627,30.1813,98300.0
2008-07-16 14:00:00,48.9,48.92,48.67,48.8,206400.0,30.1874,30.1998,30.0455,30.1257,206400.0
2008-07-16 14:10:00,48.78,48.96,48.72,48.87,174200.0,30.1134,30.2245,30.0763,30.1689,174200.0
2008-07-16 14:20:00,48.88,49.01,48.84,48.84,113300.0,30.1751,30.2553,30.1504,30.1504,113300.0
2008-07-16 14:30:00,48.86,49.01,48.79,48.96,105500.0,30.1627,30.2553,30.1195,30.2245,105500.0
2008-07-16 14:40:00,48.97,49.0,48.8,48.91,113500.0,30.2307,30.2492,30.1257,30.1936,113500.0
2008-07-16 14:50:00,48.91,49.06,48.91,48.95,108500.0,30.1936,30.2862,30.1936,30.2183,108500.0
2008-07-16 15:00:00,48.96,49.02,48.86,48.88,150000.0,30.2245,30.2615,30.1627,30.1751,150000.0
2008-07-16 15:10:00,48.88,48.92,48.81,48.85,217700.0,30.1751,30.1998,30.1319,30.1566,217700.0
2008-07-16 15:20:00,48.85,49.05,48.84,49.01,227500.0,30.1566,30.28,30.1504,30.2553,227500.0
2008-07-16 15:30:00,49.01,49.11,48.96,49.01,245800.0,30.2553,30.3171,30.2245,30.2553,245800.0
2008-07-16 15:40:00,49.01,49.06,48.99,49.03,375400.0,30.2553,30.2862,30.243,30.2677,375400.0
2008-07-16 15:50:00,49.04,49.13,48.82,48.87,773700.0,30.2739,30.3294,30.1381,30.1689,773700.0
2008-07-17 09:30:00,49.27,49.3,48.99,49.17,167900.0,30.4159,30.4344,30.243,30.3541,167900.0
2008-07-17 09:40:00,49.16,49.42,49.15,49.4,158400.0,30.3479,30.5084,30.3418,30.4961,158400.0
2008-07-17 09:50:00,49.4,49.47,49.33,49.44,121500.0,30.4961,30.5393,30.4529,30.5208,121500.0
2008-07-17 10:00:00,49.42,49.44,48.88,48.97,189500.0,30.5084,30.5208,30.1751,30.2307,189500.0
2008-07-17 10:10:00,48.99,49.24,48.89,49.23,183600.0,30.243,30.3973,30.1813,30.3912,183600.0
2008-07-17 10:20:00,49.22,49.58,49.22,49.52,160900.0,30.385,30.6072,30.385,30.5702,160900.0
2008-07-17 10:30:00,49.52,49.71,49.47,49.59,119300.0,30.5702,30.6875,30.5393,30.6134,119300.0
2008-07-17 10:40:00,49.59,49.63,49.46,49.57,111000.0,30.6134,30.6381,30.5331,30.601,111000.0
2008-07-17 10:50:00,49.58,49.58,49.43,49.55,89800.0,30.6072,30.6072,30.5146,30.5887,89800.0
2008-07-17 11:00:00,49.59,49.62,49.47,49.55,64500.0,30.6134,30.6319,30.5393,30.5887,64500.0
2008-07-17 11:10:00,49.56,49.63,49.47,49.52,129400.0,30.5949,30.6381,30.5393,30.5702,129400.0
2008-07-17 11:20:00,49.55,49.68,49.45,49.61,109500.0,30.5887,30.669,30.527,30.6257,109500.0
2008-07-17 11:30:00,49.61,49.98,49.59,49.96,135700.0,30.6257,30.8542,30.6134,30.8418,135700.0
2008-07-17 11:40:00,49.95,49.99,49.85,49.89,93600.0,30.8356,30.8603,30.7739,30.7986,93600.0
2008-07-17 11:50:00,49.89,50.1,49.89,50.09,84100.0,30.7986,30.9282,30.7986,30.9221,84100.0
2008-07-17 12:00:00,50.09,50.13,50.04,50.1,64800.0,30.9221,30.9468,30.8912,30.9282,64800.0
2008-07-17 12:10:00,50.1,50.14,50.03,50.13,63300.0,30.9282,30.9529,30.885,30.9468,63300.0
2008-07-17 12:20:00,50.11,50.22,50.11,50.16,56200.0,30.9344,31.0023,30.9344,30.9653,56200.0
2008-07-17 12:30:00,50.15,50.18,50.05,50.1,74600.0,30.9591,30.9776,30.8974,30.9282,74600.0
2008-07-17 12:40:00,50.1,50.26,50.08,50.24,62100.0,30.9282,31.027,30.9159,31.0147,62100.0
2008-07-17 12:50:00,50.24,50.39,50.22,50.38,105400.0,31.0147,31.1073,31.0023,31.1011,105400.0
2008-07-17 13:00:00,50.38,50.48,50.32,50.47,111600.0,31.1011,31.1628,31.064,31.1566,111600.0
2008-07-17 13:10:00,50.47,51.0,50.42,50.98,206700.0,31.1566,31.4838,31.1258,31.4715,206700.0
2008-07-17 13:20:00,50.98,50.98,50.71,50.79,124800.0,31.4715,31.4715,31.3048,31.3542,124800.0
2008-07-17 13:30:00,50.8,51.0,50.79,50.99,136000.0,31.3604,31.4838,31.3542,31.4777,136000.0
2008-07-17 13:40:00,50.99,51.26,50.95,51.24,290200.0,31.4777,31.6443,31.453,31.632,290200.0
2008-07-17 13:50:00,51.23,51.27,50.73,50.8,229400.0,31.6258,31.6505,31.3172,31.3604,229400.0
2008-07-17 14:00:00,50.8,50.84,50.62,50.62,140700.0,31.3604,31.3851,31.2492,31.2492,140700.0
2008-07-17 14:10:00,50.63,50.65,50.42,50.6,190800.0,31.2554,31.2678,31.1258,31.2369,190800.0
2008-07-17 14:20:00,50.61,50.82,50.58,50.76,126500.0,31.2431,31.3727,31.2246,31.3357,126500.0
2008-07-17 14:30:00,50.75,50.76,50.53,50.57,140000.0,31.3295,31.3357,31.1937,31.2184,140000.0
2008-07-17 14:40:00,50.57,50.59,50.47,50.49,150300.0,31.2184,31.2307,31.1566,31.169,150300.0
2008-07-17 14:50:00,50.49,50.58,50.36,50.45,140700.0,31.169,31.2246,31.0887,31.1443,140700.0
2008-07-17 15:00:00,50.45,50.55,50.38,50.45,160900.0,31.1443,31.206,31.1011,31.1443,160900.0
2008-07-17 15:10:00,50.45,50.58,50.42,50.56,153800.0,31.1443,31.2246,31.1258,31.2122,153800.0
2008-07-17 15:20:00,50.55,50.58,50.31,50.32,213000.0,31.206,31.2246,31.0579,31.064,213000.0
2008-07-17 15:30:00,50.32,50.42,50.26,50.3,275500.0,31.064,31.1258,31.027,31.0517,275500.0
2008-07-17 15:40:00,50.3,50.66,50.27,50.65,357700.0,31.0517,31.2739,31.0332,31.2678,357700.0
2008-07-17 15:50:00,50.65,50.65,50.49,50.58,324100.0,31.2678,31.2678,31.169,31.2246,324100.0
2008-07-18 09:30:00,50.75,51.0,50.29,50.29,1011300.0,31.3295,31.4838,31.0455,31.0455,1011300.0
2008-07-18 09:40:00,50.33,50.64,50.18,50.64,76600.0,31.0702,31.2616,30.9776,31.2616,76600.0
2008-07-18 09:50:00,50.6,50.67,50.4,50.43,112900.0,31.2369,31.2801,31.1134,31.132,112900.0
2008-07-18 10:00:00,50.46,50.7,50.35,50.6,104400.0,31.1505,31.2986,31.0826,31.2369,104400.0
2008-07-18 10:10:00,50.6,50.8,50.55,50.6,67500.0,31.2369,31.3604,31.206,31.2369,67500.0
2008-07-18 10:20:00,50.58,50.59,50.38,50.55,44500.0,31.2246,31.2307,31.1011,31.206,44500.0
2008-07-18 10:30:00,50.56,50.6,50.22,50.27,69400.0,31.2122,31.2369,31.0023,31.0332,69400.0
2008-07-18 10:40:00,50.22,50.49,50.11,50.49,100200.0,31.0023,31.169,30.9344,31.169,100200.0
2008-07-18 10:50:00,50.51,50.67,50.46,50.58,119600.0,31.1813,31.2801,31.1505,31.2246,119600.0
2008-07-18 11:00:00,50.58,50.64,50.5,50.56,89700.0,31.2246,31.2616,31.1752,31.2122,89700.0
2008-07-18 11:10:00,50.56,50.83,50.55,50.76,61800.0,31.2122,31.3789,31.206,31.3357,61800.0
2008-07-18 11:20:00,50.76,50.87,50.75,50.76,93200.0,31.3357,31.4036,31.3295,31.3357,93200.0
2008-07-18 11:30:00,50.76,50.82,50.72,50.8,106600.0,31.3357,31.3727,31.311,31.3604,106600.0
2008-07-18 11:40:00,50.81,50.93,50.8,50.81,132100.0,31.3665,31.4406,31.3604,31.3665,132100.0
2008-07-18 11:50:00,50.82,50.93,50.79,50.82,85800.0,31.3727,31.4406,31.3542,31.3727,85800.0
2008-07-18 12:00:00,50.83,50.94,50.76,50.76,95200.0,31.3789,31.4468,31.3357,31.3357,95200.0
2008-07-18 12:10:00,50.75,50.76,50.48,50.51,69600.0,31.3295,31.3357,31.1628,31.1813,69600.0
2008-07-18 12:20:00,50.52,50.65,50.48,50.52,66000.0,31.1875,31.2678,31.1628,31.1875,66000.0
2008-07-18 12:30:00,50.52,50.62,50.41,50.6,35900.0,31.1875,31.2492,31.1196,31.2369,35900.0
2008-07-18 12:40:00,50.6,50.64,50.5,50.54,33500.0,31.2369,31.2616,31.1752,31.1999,33500.0
2008-07-18 12:50:00,50.52,50.53,50.4,50.46,31200.0,31.1875,31.1937,31.1134,31.1505,31200.0
2008-07-18 13:00:00,50.45,50.54,50.4,50.41,48600.0,31.1443,31.1999,31.1134,31.1196,48600.0
2008-07-18 13:10:00,50.42,50.6,50.4,50.59,67400.0,31.1258,31.2369,31.1134,31.2307,67400.0
2008-07-18 13:20:00,50.57,50.61,50.4,50.52,63000.0,31.2184,31.2431,31.1134,31.1875,63000.0
2008-07-18 13:30:00,50.5,50.62,50.43,50.47,110900.0,31.1752,31.2492,31.132,31.1566,110900.0
2008-07-18 13:40:00,50.46,50.57,50.44,50.53,75100.0,31.1505,31.2184,31.1381,31.1937,75100.0
2008-07-18 13:50:00,50.51,50.7,50.5,50.69,69300.0,31.1813,31.2986,31.1752,31.2925,69300.0
2008-07-18 14:00:00,50.7,50.74,50.6,50.68,66200.0,31.2986,31.3233,31.2369,31.2863,66200.0
2008-07-18 14:10:00,50.69,50.87,50.68,50.83,84900.0,31.2925,31.4036,31.2863,31.3789,84900.0
2008-07-18 14:20:00,50.83,50.85,50.76,50.78,46900.0,31.3789,31.3912,31.3357,31.348,46900.0
2008-07-18 14:30:00,50.78,50.78,50.67,50.67,48300.0,31.348,31.348,31.2801,31.2801,48300.0
2008-07-18 14:40:00,50.69,50.79,50.63,50.74,59600.0,31.2925,31.3542,31.2554,31.3233,59600.0
2008-07-18 14:50:00,50.75,50.78,50.54,50.57,79300.0,31.3295,31.348,31.1999,31.2184,79300.0
2008-07-18 15:00:00,50.56,50.57,50.49,50.55,90600.0,31.2122,31.2184,31.169,31.206,90600.0
2008-07-18 15:10:00,50.57,50.69,50.47,50.53,90900.0,31.2184,31.2925,31.1566,31.1937,90900.0
2008-07-18 15:20:00,50.52,50.61,50.49,50.55,104800.0,31.1875,31.2431,31.169,31.206,104800.0
2008-07-18 15:30:00,50.55,50.67,50.53,50.66,93000.0,31.206,31.2801,31.1937,31.2739,93000.0
2008-07-18 15:40:00,50.68,50.74,50.6,50.69,171000.0,31.2863,31.3233,31.2369,31.2925,171000.0
2008-07-18 15:50:00,50.69,50.75,50.41,50.46,388100.0,31.2925,31.3295,31.1196,31.1505,388100.0
2008-07-21 09:30:00,50.81,50.81,49.93,50.53,121500.0,31.3665,31.3665,30.8233,31.1937,121500.0
2008-07-21 09:40:00,50.55,50.58,50.48,50.52,85000.0,31.206,31.2246,31.1628,31.1875,85000.0
2008-07-21 09:50:00,50.5,50.56,50.33,50.38,115100.0,31.1752,31.2122,31.0702,31.1011,115100.0
2008-07-21 10:00:00,50.39,50.45,50.08,50.31,68600.0,31.1073,31.1443,30.9159,31.0579,68600.0
2008-07-21 10:10:00,50.34,50.48,50.3,50.38,39900.0,31.0764,31.1628,31.0517,31.1011,39900.0
2008-07-21 10:20:00,50.38,50.38,49.95,50.01,80000.0,31.1011,31.1011,30.8356,30.8727,80000.0
2008-07-21 10:30:00,49.99,50.01,49.78,50.0,96600.0,30.8603,30.8727,30.7307,30.8665,96600.0
2008-07-21 10:40:00,50.01,50.17,49.97,50.12,48500.0,30.8727,30.9714,30.848,30.9406,48500.0
2008-07-21 10:50:00,50.12,50.18,50.06,50.14,45200.0,30.9406,30.9776,30.9035,30.9529,45200.0
2008-07-21 11:00:00,50.14,50.29,50.05,50.22,66800.0,30.9529,31.0455,30.8974,31.0023,66800.0
2008-07-21 11:10:00,50.22,50.28,50.12,50.13,30900.0,31.0023,31.0394,30.9406,30.9468,30900.0
2008-07-21 11:20:00,50.13,50.3,50.1,50.27,42200.0,30.9468,31.0517,30.9282,31.0332,42200.0
2008-07-21 11:30:00,50.28,50.31,50.04,50.04,34900.0,31.0394,31.0579,30.8912,30.8912,34900.0
2008-07-21 11:40:00,50.04,50.08,49.95,50.01,45100.0,30.8912,30.9159,30.8356,30.8727,45100.0
2008-07-21 11:50:00,50.0,50.1,49.94,50.03,52500.0,30.8665,30.9282,30.8295,30.885,52500.0
2008-07-21 12:00:00,50.01,50.13,49.96,50.02,64300.0,30.8727,30.9468,30.8418,30.8788,64300.0
2008-07-21 12:10:00,50.03,50.11,49.93,50.05,91700.0,30.885,30.9344,30.8233,30.8974,91700.0
2008-07-21 12:20:00,50.08,50.1,49.97,50.07,44800.0,30.9159,30.9282,30.848,30.9097,44800.0
2008-07-21 12:30:00,50.04,50.21,50.04,50.16,42300.0,30.8912,30.9961,30.8912,30.9653,42300.0
2008-07-21 12:40:00,50.15,50.32,50.15,50.26,33100.0,30.9591,31.064,30.9591,31.027,33100.0
2008-07-21 12:50:00,50.28,50.28,50.11,50.16,24600.0,31.0394,31.0394,30.9344,30.9653,24600.0
2008-07-21 13:00:00,50.16,50.3,50.15,50.3,24100.0,30.9653,31.0517,30.9591,31.0517,24100.0
2008-07-21 13:10:00,50.29,50.29,50.18,50.25,29500.0,31.0455,31.0455,30.9776,31.0208,29500.0
2008-07-21 13:20:00,50.23,50.32,50.15,50.28,46100.0,31.0085,31.064,30.9591,31.0394,46100.0
2008-07-21 13:30:00,50.26,50.4,50.22,50.38,33500.0,31.027,31.1134,31.0023,31.1011,33500.0
2008-07-21 13:40:00,50.4,50.42,50.23,50.23,36000.0,31.1134,31.1258,31.0085,31.0085,36000.0
2008-07-21 13:50:00,50.25,50.37,50.2,50.34,41300.0,31.0208,31.0949,30.99,31.0764,41300.0
2008-07-21 14:00:00,50.34,50.38,50.27,50.34,63900.0,31.0764,31.1011,31.0332,31.0764,63900.0
2008-07-21 14:10:00,50.36,50.41,50.28,50.39,40800.0,31.0887,31.1196,31.0394,31.1073,40800.0
2008-07-21 14:20:00,50.39,50.45,50.24,50.28,58000.0,31.1073,31.1443,31.0147,31.0394,58000.0
2008-07-21 14:30:00,50.26,50.31,50.2,50.22,48300.0,31.027,31.0579,30.99,31.0023,48300.0
2008-07-21 14:40:00,50.22,50.32,50.2,50.27,36500.0,31.0023,31.064,30.99,31.0332,36500.0
2008-07-21 14:50:00,50.28,50.38,50.23,50.34,36800.0,31.0394,31.1011,31.0085,31.0764,36800.0
2008-07-21 15:00:00,50.36,50.43,50.21,50.3,55200.0,31.0887,31.132,30.9961,31.0517,55200.0
2008-07-21 15:10:00,50.29,50.38,50.27,50.38,91900.0,31.0455,31.1011,31.0332,31.1011,91900.0
2008-07-21 15:20:00,50.39,50.48,50.36,50.45,84200.0,31.1073,31.1628,31.0887,31.1443,84200.0
2008-07-21 15:30:00,50.44,50.49,50.39,50.48,96200.0,31.1381,31.169,31.1073,31.1628,96200.0
2008-07-21 15:40:00,50.49,50.54,50.37,50.49,150100.0,31.169,31.1999,31.0949,31.169,150100.0
2008-07-21 15:50:00,50.5,50.63,50.44,50.55,200800.0,31.1752,31.2554,31.1381,31.206,200800.0
2008-07-22 09:30:00,50.34,50.68,50.18,50.49,145600.0,31.0764,31.2863,30.9776,31.169,145600.0
2008-07-22 09:40:00,50.48,50.96,50.41,50.88,72900.0,31.1628,31.4591,31.1196,31.4098,72900.0
2008-07-22 09:50:00,50.87,50.94,50.62,50.86,110100.0,31.4036,31.4468,31.2492,31.3974,110100.0
2008-07-22 10:00:00,50.87,50.97,50.59,50.6,141300.0,31.4036,31.4653,31.2307,31.2369,141300.0
2008-07-22 10:10:00,50.6,50.76,50.42,50.66,127200.0,31.2369,31.3357,31.1258,31.2739,127200.0
2008-07-22 10:20:00,50.64,50.8,50.51,50.73,113500.0,31.2616,31.3604,31.1813,31.3172,113500.0
2008-07-22 10:30:00,50.72,50.85,50.5,50.5,138000.0,31.311,31.3912,31.1752,31.1752,138000.0
2008-07-22 10:40:00,50.5,50.62,50.48,50.53,79000.0,31.1752,31.2492,31.1628,31.1937,79000.0
2008-07-22 10:50:00,50.54,50.59,50.23,50.28,84500.0,31.1999,31.2307,31.0085,31.0394,84500.0
2008-07-22 11:00:00,50.29,50.48,50.26,50.36,94000.0,31.0455,31.1628,31.027,31.0887,94000.0
2008-07-22 11:10:00,50.36,50.51,50.32,50.38,69900.0,31.0887,31.1813,31.064,31.1011,69900.0
2008-07-22 11:20:00,50.39,50.6,50.39,50.51,62000.0,31.1073,31.2369,31.1073,31.1813,62000.0
2008-07-22 11:30:00,50.5,50.67,50.5,50.59,76300.0,31.1752,31.2801,31.1752,31.2307,76300.0
2008-07-22 11:40:00,50.58,50.77,50.58,50.69,57100.0,31.2246,31.3418,31.2246,31.2925,57100.0
2008-07-22 11:50:00,50.69,50.74,50.62,50.7,45700.0,31.2925,31.3233,31.2492,31.2986,45700.0
2008-07-22 12:00:00,50.7,50.72,50.65,50.66,94400.0,31.2986,31.311,31.2678,31.2739,94400.0
2008-07-22 12:10:00,50.67,50.68,50.54,50.61,50500.0,31.2801,31.2863,31.1999,31.2431,50500.0
2008-07-22 12:20:00,50.6,50.67,50.52,50.58,69500.0,31.2369,31.2801,31.1875,31.2246,69500.0
2008-07-22 12:30:00,50.57,50.58,50.51,50.58,19400.0,31.2184,31.2246,31.1813,31.2246,19400.0
2008-07-22 12:40:00,50.56,50.59,50.41,50.51,42300.0,31.2122,31.2307,31.1196,31.1813,42300.0
2008-07-22 12:50:00,50.51,50.73,50.5,50.65,51300.0,31.1813,31.3172,31.1752,31.2678,51300.0
2008-07-22 13:00:00,50.67,50.73,50.55,50.58,71800.0,31.2801,31.3172,31.206,31.2246,71800.0
2008-07-22 13:10:00,50.58,50.61,50.55,50.57,91900.0,31.2246,31.2431,31.206,31.2184,91900.0
2008-07-22 13:20:00,50.59,50.61,50.53,50.53,116300.0,31.2307,31.2431,31.1937,31.1937,116300.0
2008-07-22 13:30:00,50.54,50.6,50.47,50.52,76300.0,31.1999,31.2369,31.1566,31.1875,76300.0
2008-07-22 13:40:00,50.5,50.59,50.48,50.55,85200.0,31.1752,31.2307,31.1628,31.206,85200.0
2008-07-22 13:50:00,50.54,50.59,50.46,50.51,61000.0,31.1999,31.2307,31.1505,31.1813,61000.0
2008-07-22 14:00:00,50.51,50.55,50.36,50.38,113300.0,31.1813,31.206,31.0887,31.1011,113300.0
2008-07-22 14:10:00,50.39,50.43,50.17,50.29,176300.0,31.1073,31.132,30.9714,31.0455,176300.0
2008-07-22 14:20:00,50.28,50.43,50.23,50.43,112000.0,31.0394,31.132,31.0085,31.132,112000.0
2008-07-22 14:30:00,50.45,50.47,50.31,50.39,101600.0,31.1443,31.1566,31.0579,31.1073,101600.0
2008-07-22 14:40:00,50.39,50.46,50.3,50.46,158000.0,31.1073,31.1505,31.0517,31.1505,158000.0
2008-07-22 14:50:00,50.46,50.5,50.34,50.41,109500.0,31.1505,31.1752,31.0764,31.1196,109500.0
2008-07-22 15:00:00,50.4,50.47,50.33,50.33,143000.0,31.1134,31.1566,31.0702,31.0702,143000.0
2008-07-22 15:10:00,50.33,50.47,50.33,50.41,91500.0,31.0702,31.1566,31.0702,31.1196,91500.0
2008-07-22 15:20:00,50.41,50.47,50.27,50.3,188100.0,31.1196,31.1566,31.0332,31.0517,188100.0
2008-07-22 15:30:00,50.3,50.44,50.22,50.23,252500.0,31.0517,31.1381,31.0023,31.0085,252500.0
2008-07-22 15:40:00,50.25,50.41,50.12,50.37,355300.0,31.0208,31.1196,30.9406,31.0949,355300.0
2008-07-22 15:50:00,50.36,50.55,50.34,50.52,436100.0,31.0887,31.206,31.0764,31.1875,436100.0
2008-07-23 09:30:00,50.61,50.75,50.33,50.49,95300.0,31.2431,31.3295,31.0702,31.169,95300.0
2008-07-23 09:40:00,50.49,50.54,50.23,50.32,90600.0,31.169,31.1999,31.0085,31.064,90600.0
2008-07-23 09:50:00,50.34,50.4,50.0,50.08,107500.0,31.0764,31.1134,30.8665,30.9159,107500.0
2008-07-23 10:00:00,50.08,50.25,49.99,50.13,128800.0,30.9159,31.0208,30.8603,30.9468,128800.0
2008-07-23 10:10:00,50.14,50.22,50.12,50.15,114400.0,30.9529,31.0023,30.9406,30.9591,114400.0
2008-07-23 10:20:00,50.16,50.35,50.09,50.35,128500.0,30.9653,31.0826,30.9221,31.0826,128500.0
2008-07-23 10:30:00,50.35,50.58,50.31,50.54,185800.0,31.0826,31.2246,31.0579,31.1999,185800.0
2008-07-23 10:40:00,50.56,50.6,50.46,50.52,160300.0,31.2122,31.2369,31.1505,31.1875,160300.0
2008-07-23 10:50:00,50.52,50.67,50.45,50.45,102400.0,31.1875,31.2801,31.1443,31.1443,102400.0
2008-07-23 11:00:00,50.47,50.5,50.33,50.37,94400.0,31.1566,31.1752,31.0702,31.0949,94400.0
2008-07-23 11:10:00,50.38,50.5,50.32,50.45,107400.0,31.1011,31.1752,31.064,31.1443,107400.0
2008-07-23 11:20:00,50.45,50.47,50.32,50.37,102900.0,31.1443,31.1566,31.064,31.0949,102900.0
2008-07-23 11:30:00,50.37,50.42,50.3,50.35,87300.0,31.0949,31.1258,31.0517,31.0826,87300.0
2008-07-23 11:40:00,50.38,50.4,50.31,50.39,112800.0,31.1011,31.1134,31.0579,31.1073,112800.0
2008-07-23 11:50:00,50.38,50.4,50.2,50.28,91500.0,31.1011,31.1134,30.99,31.0394,91500.0
2008-07-23 12:00:00,50.28,50.34,50.16,50.2,81400.0,31.0394,31.0764,30.9653,30.99,81400.0
2008-07-23 12:10:00,50.19,50.3,50.1,50.17,141900.0,30.9838,31.0517,30.9282,30.9714,141900.0
2008-07-23 12:20:00,50.18,50.18,50.05,50.06,79800.0,30.9776,30.9776,30.8974,30.9035,79800.0
2008-07-23 12:30:00,50.07,50.09,49.98,50.05,97900.0,30.9097,30.9221,30.8542,30.8974,97900.0
2008-07-23 12:40:00,50.06,50.06,49.89,49.9,104800.0,30.9035,30.9035,30.7986,30.8048,104800.0
2008-07-23 12:50:00,49.92,49.99,49.9,49.95,106700.0,30.8171,30.8603,30.8048,30.8356,106700.0
2008-07-23 13:00:00,49.96,49.99,49.9,49.93,100700.0,30.8418,30.8603,30.8048,30.8233,100700.0
2008-07-23 13:10:00,49.94,49.97,49.9,49.95,91000.0,30.8295,30.848,30.8048,30.8356,91000.0
2008-07-23 13:20:00,49.96,50.04,49.9,49.94,107500.0,30.8418,30.8912,30.8048,30.8295,107500.0
2008-07-23 13:30:00,49.95,50.0,49.9,49.98,76500.0,30.8356,30.8665,30.8048,30.8542,76500.0
2008-07-23 13:40:00,49.99,50.25,49.97,50.18,110600.0,30.8603,31.0208,30.848,30.9776,110600.0
2008-07-23 13:50:00,50.19,50.2,49.85,49.92,134600.0,30.9838,30.99,30.7739,30.8171,134600.0
2008-07-23 14:00:00,49.95,50.24,49.89,50.2,128100.0,30.8356,31.0147,30.7986,30.99,128100.0
2008-07-23 14:10:00,50.2,50.23,50.04,50.1,100400.0,30.99,31.0085,30.8912,30.9282,100400.0
2008-07-23 14:20:00,50.09,50.28,50.07,50.26,106100.0,30.9221,31.0394,30.9097,31.027,106100.0
2008-07-23 14:30:00,50.26,50.34,50.14,50.16,117200.0,31.027,31.0764,30.9529,30.9653,117200.0
2008-07-23 14:40:00,50.18,50.21,50.07,50.1,92800.0,30.9776,30.9961,30.9097,30.9282,92800.0
2008-07-23 14:50:00,50.11,50.23,50.08,50.16,85000.0,30.9344,31.0085,30.9159,30.9653,85000.0
2008-07-23 15:00:00,50.18,50.18,50.06,50.06,100700.0,30.9776,30.9776,30.9035,30.9035,100700.0
2008-07-23 15:10:00,50.07,50.17,50.03,50.06,100600.0,30.9097,30.9714,30.885,30.9035,100600.0
2008-07-23 15:20:00,50.07,50.22,50.01,50.02,107300.0,30.9097,31.0023,30.8727,30.8788,107300.0
2008-07-23 15:30:00,50.03,50.08,49.92,49.96,162300.0,30.885,30.9159,30.8171,30.8418,162300.0
2008-07-23 15:40:00,49.95,50.08,49.94,50.06,184800.0,30.8356,30.9159,30.8295,30.9035,184800.0
2008-07-23 15:50:00,50.08,50.23,50.07,50.22,285100.0,30.9159,31.0085,30.9097,31.0023,285100.0
2008-07-24 09:30:00,50.27,50.45,50.1,50.41,76700.0,31.0332,31.1443,30.9282,31.1196,76700.0
2008-07-24 09:40:00,50.41,50.64,50.41,50.49,114500.0,31.1196,31.2616,31.1196,31.169,114500.0
2008-07-24 09:50:00,50.48,50.49,50.33,50.38,107200.0,31.1628,31.169,31.0702,31.1011,107200.0
2008-07-24 10:00:00,50.39,50.44,50.02,50.1,97200.0,31.1073,31.1381,30.8788,30.9282,97200.0
2008-07-24 10:10:00,50.12,50.31,50.1,50.21,57900.0,30.9406,31.0579,30.9282,30.9961,57900.0
2008-07-24 10:20:00,50.23,50.28,50.1,50.17,82600.0,31.0085,31.0394,30.9282,30.9714,82600.0
2008-07-24 10:30:00,50.17,50.34,50.13,50.2,73800.0,30.9714,31.0764,30.9468,30.99,73800.0
2008-07-24 10:40:00,50.2,50.29,50.03,50.24,57700.0,30.99,31.0455,30.885,31.0147,57700.0
2008-07-24 10:50:00,50.24,50.37,50.17,50.25,68400.0,31.0147,31.0949,30.9714,31.0208,68400.0
2008-07-24 11:00:00,50.23,50.34,50.04,50.11,65800.0,31.0085,31.0764,30.8912,30.9344,65800.0
2008-07-24 11:10:00,50.08,50.2,50.05,50.11,60200.0,30.9159,30.99,30.8974,30.9344,60200.0
2008-07-24 11:20:00,50.1,50.14,49.91,49.96,44000.0,30.9282,30.9529,30.8109,30.8418,44000.0
2008-07-24 11:30:00,49.97,50.07,49.92,50.0,69000.0,30.848,30.9097,30.8171,30.8665,69000.0
2008-07-24 11:40:00,50.0,50.07,49.94,50.03,59500.0,30.8665,30.9097,30.8295,30.885,59500.0
2008-07-24 11:50:00,50.04,50.09,49.92,50.01,59500.0,30.8912,30.9221,30.8171,30.8727,59500.0
2008-07-24 12:00:00,50.01,50.06,49.94,50.05,28400.0,30.8727,30.9035,30.8295,30.8974,28400.0
2008-07-24 12:10:00,50.05,50.07,49.99,50.04,23600.0,30.8974,30.9097,30.8603,30.8912,23600.0
2008-07-24 12:20:00,50.03,50.03,49.81,49.84,26900.0,30.885,30.885,30.7492,30.7677,26900.0
2008-07-24 12:30:00,49.84,50.04,49.83,49.99,47700.0,30.7677,30.8912,30.7616,30.8603,47700.0
2008-07-24 12:40:00,49.98,50.01,49.92,49.93,37200.0,30.8542,30.8727,30.8171,30.8233,37200.0
2008-07-24 12:50:00,49.94,49.98,49.87,49.88,38300.0,30.8295,30.8542,30.7862,30.7924,38300.0
2008-07-24 13:00:00,49.89,49.89,49.53,49.66,152500.0,30.7986,30.7986,30.5764,30.6566,152500.0
2008-07-24 13:10:00,49.67,49.87,49.67,49.81,33400.0,30.6628,30.7862,30.6628,30.7492,33400.0
2008-07-24 13:20:00,49.81,49.87,49.71,49.8,30400.0,30.7492,30.7862,30.6875,30.743,30400.0
2008-07-24 13:30:00,49.8,49.87,49.73,49.85,30900.0,30.743,30.7862,30.6998,30.7739,30900.0
2008-07-24 13:40:00,49.85,49.85,49.71,49.8,53300.0,30.7739,30.7739,30.6875,30.743,53300.0
2008-07-24 13:50:00,49.79,49.84,49.63,49.64,37800.0,30.7369,30.7677,30.6381,30.6443,37800.0
2008-07-24 14:00:00,49.63,49.73,49.56,49.58,48900.0,30.6381,30.6998,30.5949,30.6072,48900.0
2008-07-24 14:10:00,49.58,49.61,49.48,49.52,49600.0,30.6072,30.6257,30.5455,30.5702,49600.0
2008-07-24 14:20:00,49.51,49.54,49.42,49.51,64700.0,30.564,30.5825,30.5084,30.564,64700.0
2008-07-24 14:30:00,49.5,49.58,49.45,49.52,37400.0,30.5578,30.6072,30.527,30.5702,37400.0
2008-07-24 14:40:00,49.52,49.62,49.47,49.59,40100.0,30.5702,30.6319,30.5393,30.6134,40100.0
2008-07-24 14:50:00,49.59,49.6,49.46,49.56,43000.0,30.6134,30.6196,30.5331,30.5949,43000.0
2008-07-24 15:00:00,49.54,49.66,49.5,49.54,69400.0,30.5825,30.6566,30.5578,30.5825,69400.0
2008-07-24 15:10:00,49.56,49.61,49.45,49.54,108700.0,30.5949,30.6257,30.527,30.5825,108700.0
2008-07-24 15:20:00,49.53,49.61,49.47,49.54,127800.0,30.5764,30.6257,30.5393,30.5825,127800.0
2008-07-24 15:30:00,49.53,49.58,49.4,49.47,161000.0,30.5764,30.6072,30.4961,30.5393,161000.0
2008-07-24 15:40:00,49.46,49.46,49.36,49.4,231700.0,30.5331,30.5331,30.4714,30.4961,231700.0
2008-07-24 15:50:00,49.4,49.44,49.27,49.42,263200.0,30.4961,30.5208,30.4159,30.5084,263200.0
2008-07-25 09:30:00,49.76,49.82,49.51,49.74,72800.0,30.7183,30.7554,30.564,30.706,72800.0
2008-07-25 09:40:00,49.74,49.78,49.44,49.6,66900.0,30.706,30.7307,30.5208,30.6196,66900.0
2008-07-25 09:50:00,49.6,49.84,49.52,49.66,107500.0,30.6196,30.7677,30.5702,30.6566,107500.0
2008-07-25 10:00:00,49.66,49.94,49.65,49.79,108300.0,30.6566,30.8295,30.6504,30.7369,108300.0
2008-07-25 10:10:00,49.81,50.01,49.75,49.84,134100.0,30.7492,30.8727,30.7122,30.7677,134100.0
2008-07-25 10:20:00,49.84,50.03,49.82,49.86,82700.0,30.7677,30.885,30.7554,30.7801,82700.0
2008-07-25 10:30:00,49.84,50.02,49.82,49.91,83000.0,30.7677,30.8788,30.7554,30.8109,83000.0
2008-07-25 10:40:00,49.94,49.95,49.85,49.85,87300.0,30.8295,30.8356,30.7739,30.7739,87300.0
2008-07-25 10:50:00,49.86,50.01,49.76,49.99,83300.0,30.7801,30.8727,30.7183,30.8603,83300.0
2008-07-25 11:00:00,49.98,49.99,49.77,49.77,47000.0,30.8542,30.8603,30.7245,30.7245,47000.0
2008-07-25 11:10:00,49.77,49.83,49.64,49.68,70400.0,30.7245,30.7616,30.6443,30.669,70400.0
2008-07-25 11:20:00,49.68,49.73,49.46,49.56,71600.0,30.669,30.6998,30.5331,30.5949,71600.0
2008-07-25 11:30:00,49.57,49.75,49.57,49.71,43300.0,30.601,30.7122,30.601,30.6875,43300.0
2008-07-25 11:40:00,49.69,49.81,49.61,49.74,51000.0,30.6751,30.7492,30.6257,30.706,51000.0
2008-07-25 11:50:00,49.74,49.76,49.66,49.75,29200.0,30.706,30.7183,30.6566,30.7122,29200.0
2008-07-25 12:00:00,49.76,49.83,49.73,49.81,24900.0,30.7183,30.7616,30.6998,30.7492,24900.0
2008-07-25 12:10:00,49.82,49.82,49.58,49.6,43000.0,30.7554,30.7554,30.6072,30.6196,43000.0
2008-07-25 12:20:00,49.58,49.71,49.58,49.67,24800.0,30.6072,30.6875,30.6072,30.6628,24800.0
2008-07-25 12:30:00,49.67,49.68,49.53,49.53,34300.0,30.6628,30.669,30.5764,30.5764,34300.0
2008-07-25 12:40:00,49.54,49.8,49.52,49.77,34100.0,30.5825,30.743,30.5702,30.7245,34100.0
2008-07-25 12:50:00,49.76,49.8,49.62,49.65,32000.0,30.7183,30.743,30.6319,30.6504,32000.0
2008-07-25 13:00:00,49.64,49.79,49.64,49.74,49900.0,30.6443,30.7369,30.6443,30.706,49900.0
2008-07-25 13:10:00,49.74,49.77,49.54,49.76,65300.0,30.706,30.7245,30.5825,30.7183,65300.0
2008-07-25 13:20:00,49.76,49.79,49.6,49.63,62700.0,30.7183,30.7369,30.6196,30.6381,62700.0
2008-07-25 13:30:00,49.64,49.75,49.58,49.75,34700.0,30.6443,30.7122,30.6072,30.7122,34700.0
2008-07-25 13:40:00,49.72,49.72,49.47,49.51,62500.0,30.6936,30.6936,30.5393,30.564,62500.0
2008-07-25 13:50:00,49.51,49.66,49.49,49.59,88400.0,30.564,30.6566,30.5517,30.6134,88400.0
2008-07-25 14:00:00,49.6,49.73,49.56,49.65,122000.0,30.6196,30.6998,30.5949,30.6504,122000.0
2008-07-25 14:10:00,49.65,49.76,49.58,49.74,42700.0,30.6504,30.7183,30.6072,30.706,42700.0
2008-07-25 14:20:00,49.72,49.79,49.59,49.77,59600.0,30.6936,30.7369,30.6134,30.7245,59600.0
2008-07-25 14:30:00,49.75,49.83,49.69,49.81,39400.0,30.7122,30.7616,30.6751,30.7492,39400.0
2008-07-25 14:40:00,49.8,49.84,49.73,49.79,36700.0,30.743,30.7677,30.6998,30.7369,36700.0
2008-07-25 14:50:00,49.79,49.93,49.73,49.87,41700.0,30.7369,30.8233,30.6998,30.7862,41700.0
2008-07-25 15:00:00,49.88,49.91,49.78,49.86,84000.0,30.7924,30.8109,30.7307,30.7801,84000.0
2008-07-25 15:10:00,49.85,49.91,49.65,49.71,78500.0,30.7739,30.8109,30.6504,30.6875,78500.0
2008-07-25 15:20:00,49.71,49.85,49.68,49.79,92000.0,30.6875,30.7739,30.669,30.7369,92000.0
2008-07-25 15:30:00,49.77,49.81,49.66,49.67,59700.0,30.7245,30.7492,30.6566,30.6628,59700.0
2008-07-25 15:40:00,49.67,49.75,49.58,49.72,149700.0,30.6628,30.7122,30.6072,30.6936,149700.0
2008-07-25 15:50:00,49.72,49.93,49.69,49.83,302900.0,30.6936,30.8233,30.6751,30.7616,302900.0
2008-07-28 09:30:00,49.77,49.77,49.33,49.43,118800.0,30.7245,30.7245,30.4529,30.5146,118800.0
2008-07-28 09:40:00,49.45,49.46,49.25,49.29,60600.0,30.527,30.5331,30.4035,30.4282,60600.0
2008-07-28 09:50:00,49.3,49.45,49.3,49.35,62700.0,30.4344,30.527,30.4344,30.4652,62700.0
2008-07-28 10:00:00,49.38,49.43,49.26,49.35,60400.0,30.4838,30.5146,30.4097,30.4652,60400.0
2008-07-28 10:10:00,49.35,49.41,49.28,49.4,40700.0,30.4652,30.5023,30.422,30.4961,40700.0
2008-07-28 10:20:00,49.4,49.42,49.27,49.37,51800.0,30.4961,30.5084,30.4159,30.4776,51800.0
2008-07-28 10:30:00,49.37,49.43,49.31,49.4,77600.0,30.4776,30.5146,30.4405,30.4961,77600.0
2008-07-28 10:40:00,49.4,49.43,49.25,49.31,49500.0,30.4961,30.5146,30.4035,30.4405,49500.0
2008-07-28 10:50:00,49.34,49.37,49.19,49.24,63900.0,30.4591,30.4776,30.3665,30.3973,63900.0
2008-07-28 11:00:00,49.24,49.27,49.12,49.16,64400.0,30.3973,30.4159,30.3233,30.3479,64400.0
2008-07-28 11:10:00,49.15,49.15,48.98,49.06,78100.0,30.3418,30.3418,30.2368,30.2862,78100.0
2008-07-28 11:20:00,49.07,49.2,49.04,49.1,43800.0,30.2924,30.3726,30.2739,30.3109,43800.0
2008-07-28 11:30:00,49.11,49.17,48.99,49.04,38100.0,30.3171,30.3541,30.243,30.2739,38100.0
2008-07-28 11:40:00,49.04,49.19,49.04,49.13,35400.0,30.2739,30.3665,30.2739,30.3294,35400.0
2008-07-28 11:50:00,49.13,49.22,49.12,49.18,23100.0,30.3294,30.385,30.3233,30.3603,23100.0
2008-07-28 12:00:00,49.18,49.22,49.13,49.17,38500.0,30.3603,30.385,30.3294,30.3541,38500.0
2008-07-28 12:10:00,49.17,49.22,49.05,49.2,40300.0,30.3541,30.385,30.28,30.3726,40300.0
2008-07-28 12:20:00,49.21,49.28,49.17,49.26,37900.0,30.3788,30.422,30.3541,30.4097,37900.0
2008-07-28 12:30:00,49.26,49.37,49.23,49.3,38500.0,30.4097,30.4776,30.3912,30.4344,38500.0
2008-07-28 12:40:00,49.29,49.31,49.11,49.14,42800.0,30.4282,30.4405,30.3171,30.3356,42800.0
2008-07-28 12:50:00,49.15,49.17,48.93,49.06,74500.0,30.3418,30.3541,30.206,30.2862,74500.0
2008-07-28 13:00:00,49.04,49.1,48.95,49.03,40300.0,30.2739,30.3109,30.2183,30.2677,40300.0
2008-07-28 13:10:00,49.06,49.09,49.0,49.08,32600.0,30.2862,30.3047,30.2492,30.2986,32600.0
2008-07-28 13:20:00,49.07,49.18,49.04,49.15,43300.0,30.2924,30.3603,30.2739,30.3418,43300.0
2008-07-28 13:30:00,49.15,49.18,49.07,49.1,47700.0,30.3418,30.3603,30.2924,30.3109,47700.0
2008-07-28 13:40:00,49.09,49.22,49.09,49.19,48000.0,30.3047,30.385,30.3047,30.3665,48000.0
2008-07-28 13:50:00,49.18,49.29,49.12,49.12,46900.0,30.3603,30.4282,30.3233,30.3233,46900.0
2008-07-28 14:00:00,49.14,49.24,49.1,49.17,47100.0,30.3356,30.3973,30.3109,30.3541,47100.0
2008-07-28 14:10:00,49.14,49.26,49.06,49.11,51500.0,30.3356,30.4097,30.2862,30.3171,51500.0
2008-07-28 14:20:00,49.1,49.18,49.09,49.11,60300.0,30.3109,30.3603,30.3047,30.3171,60300.0
2008-07-28 14:30:00,49.12,49.33,49.1,49.27,121700.0,30.3233,30.4529,30.3109,30.4159,121700.0
2008-07-28 14:40:00,49.26,49.31,49.11,49.13,46700.0,30.4097,30.4405,30.3171,30.3294,46700.0
2008-07-28 14:50:00,49.13,49.16,49.05,49.13,51800.0,30.3294,30.3479,30.28,30.3294,51800.0
2008-07-28 15:00:00,49.12,49.22,49.1,49.2,80900.0,30.3233,30.385,30.3109,30.3726,80900.0
2008-07-28 15:10:00,49.2,49.32,49.17,49.26,73600.0,30.3726,30.4467,30.3541,30.4097,73600.0
2008-07-28 15:20:00,49.26,49.41,49.26,49.38,156800.0,30.4097,30.5023,30.4097,30.4838,156800.0
2008-07-28 15:30:00,49.38,49.45,49.19,49.2,197400.0,30.4838,30.527,30.3665,30.3726,197400.0
2008-07-28 15:40:00,49.19,49.2,49.07,49.08,176400.0,30.3665,30.3726,30.2924,30.2986,176400.0
2008-07-28 15:50:00,49.07,49.11,48.92,48.94,306200.0,30.2924,30.3171,30.1998,30.2121,306200.0
2008-07-29 09:30:00,49.06,49.79,48.94,49.58,128600.0,30.2862,30.7369,30.2121,30.6072,128600.0
2008-07-29 09:40:00,49.52,49.74,49.46,49.59,61400.0,30.5702,30.706,30.5331,30.6134,61400.0
2008-07-29 09:50:00,49.6,49.74,49.52,49.74,98900.0,30.6196,30.706,30.5702,30.706,98900.0
2008-07-29 10:00:00,49.75,49.89,49.66,49.8,87400.0,30.7122,30.7986,30.6566,30.743,87400.0
2008-07-29 10:10:00,49.78,49.87,49.59,49.66,49900.0,30.7307,30.7862,30.6134,30.6566,49900.0
2008-07-29 10:20:00,49.66,49.73,49.55,49.64,52900.0,30.6566,30.6998,30.5887,30.6443,52900.0
2008-07-29 10:30:00,49.62,49.73,49.49,49.64,61800.0,30.6319,30.6998,30.5517,30.6443,61800.0
2008-07-29 10:40:00,49.64,49.73,49.5,49.63,72700.0,30.6443,30.6998,30.5578,30.6381,72700.0
2008-07-29 10:50:00,49.64,49.64,49.46,49.54,71700.0,30.6443,30.6443,30.5331,30.5825,71700.0
2008-07-29 11:00:00,49.54,49.56,49.36,49.36,60700.0,30.5825,30.5949,30.4714,30.4714,60700.0
2008-07-29 11:10:00,49.36,49.45,49.33,49.44,85700.0,30.4714,30.527,30.4529,30.5208,85700.0
2008-07-29 11:20:00,49.44,49.47,49.37,49.44,78500.0,30.5208,30.5393,30.4776,30.5208,78500.0
2008-07-29 11:30:00,49.45,49.54,49.42,49.52,44600.0,30.527,30.5825,30.5084,30.5702,44600.0
2008-07-29 11:40:00,49.54,49.8,49.54,49.78,57800.0,30.5825,30.743,30.5825,30.7307,57800.0
2008-07-29 11:50:00,49.78,49.83,49.74,49.77,39700.0,30.7307,30.7616,30.706,30.7245,39700.0
2008-07-29 12:00:00,49.75,49.85,49.74,49.81,47500.0,30.7122,30.7739,30.706,30.7492,47500.0
2008-07-29 12:10:00,49.83,49.92,49.79,49.8,45500.0,30.7616,30.8171,30.7369,30.743,45500.0
2008-07-29 12:20:00,49.8,49.92,49.76,49.92,34400.0,30.743,30.8171,30.7183,30.8171,34400.0
2008-07-29 12:30:00,49.9,49.97,49.83,49.83,39700.0,30.8048,30.848,30.7616,30.7616,39700.0
2008-07-29 12:40:00,49.83,49.96,49.82,49.92,55500.0,30.7616,30.8418,30.7554,30.8171,55500.0
2008-07-29 12:50:00,49.93,50.04,49.89,50.01,88200.0,30.8233,30.8912,30.7986,30.8727,88200.0
2008-07-29 13:00:00,50.01,50.01,49.88,49.89,71100.0,30.8727,30.8727,30.7924,30.7986,71100.0
2008-07-29 13:10:00,49.89,50.0,49.85,50.0,62500.0,30.7986,30.8665,30.7739,30.8665,62500.0
2008-07-29 13:20:00,50.01,50.04,49.97,50.04,82700.0,30.8727,30.8912,30.848,30.8912,82700.0
2008-07-29 13:30:00,50.04,50.07,50.0,50.05,128000.0,30.8912,30.9097,30.8665,30.8974,128000.0
2008-07-29 13:40:00,50.06,50.2,50.02,50.19,51100.0,30.9035,30.99,30.8788,30.9838,51100.0
2008-07-29 13:50:00,50.19,50.38,50.17,50.32,134400.0,30.9838,31.1011,30.9714,31.064,134400.0
2008-07-29 14:00:00,50.32,50.38,50.14,50.17,126600.0,31.064,31.1011,30.9529,30.9714,126600.0
2008-07-29 14:10:00,50.17,50.17,49.98,50.07,121600.0,30.9714,30.9714,30.8542,30.9097,121600.0
2008-07-29 14:20:00,50.07,50.16,50.05,50.07,93400.0,30.9097,30.9653,30.8974,30.9097,93400.0
2008-07-29 14:30:00,50.08,50.15,49.96,50.0,116800.0,30.9159,30.9591,30.8418,30.8665,116800.0
2008-07-29 14:40:00,50.01,50.04,49.87,50.0,121100.0,30.8727,30.8912,30.7862,30.8665,121100.0
2008-07-29 14:50:00,50.0,50.12,49.95,50.01,127700.0,30.8665,30.9406,30.8356,30.8727,127700.0
2008-07-29 15:00:00,50.02,50.08,49.97,49.98,77800.0,30.8788,30.9159,30.848,30.8542,77800.0
2008-07-29 15:10:00,49.98,50.08,49.91,50.0,98000.0,30.8542,30.9159,30.8109,30.8665,98000.0
2008-07-29 15:20:00,50.0,50.21,50.0,50.11,79400.0,30.8665,30.9961,30.8665,30.9344,79400.0
2008-07-29 15:30:00,50.11,50.2,50.0,50.2,97600.0,30.9344,30.99,30.8665,30.99,97600.0
2008-07-29 15:40:00,50.21,50.26,50.13,50.15,190200.0,30.9961,31.027,30.9468,30.9591,190200.0
2008-07-29 15:50:00,50.15,50.27,50.15,50.23,183400.0,30.9591,31.0332,30.9591,31.0085,183400.0
2008-07-30 09:30:00,50.43,51.1,50.18,51.09,141100.0,31.132,31.5456,30.9776,31.5394,141100.0
2008-07-30 09:40:00,51.09,51.2,51.0,51.03,143000.0,31.5394,31.6073,31.4838,31.5024,143000.0
2008-07-30 09:50:00,51.01,51.14,50.98,51.11,114100.0,31.49,31.5703,31.4715,31.5517,114100.0
2008-07-30 10:00:00,51.1,51.18,51.04,51.13,170000.0,31.5456,31.595,31.5085,31.5641,170000.0
2008-07-30 10:10:00,51.13,51.21,51.1,51.13,162000.0,31.5641,31.6135,31.5456,31.5641,162000.0
2008-07-30 10:20:00,51.13,51.28,50.98,51.04,182700.0,31.5641,31.6567,31.4715,31.5085,182700.0
2008-07-30 10:30:00,51.03,51.17,50.89,50.98,107600.0,31.5024,31.5888,31.4159,31.4715,107600.0
2008-07-30 10:40:00,51.0,51.06,50.9,50.91,98100.0,31.4838,31.5209,31.4221,31.4283,98100.0
2008-07-30 10:50:00,50.89,50.92,50.66,50.9,55800.0,31.4159,31.4344,31.2739,31.4221,55800.0
2008-07-30 11:00:00,50.91,51.25,50.87,51.21,57600.0,31.4283,31.6382,31.4036,31.6135,57600.0
2008-07-30 11:10:00,51.21,51.33,51.14,51.15,55600.0,31.6135,31.6876,31.5703,31.5764,55600.0
2008-07-30 11:20:00,51.15,51.41,51.1,51.37,53500.0,31.5764,31.7369,31.5456,31.7122,53500.0
2008-07-30 11:30:00,51.39,51.45,51.32,51.34,69100.0,31.7246,31.7616,31.6814,31.6937,69100.0
2008-07-30 11:40:00,51.33,51.35,51.25,51.26,56800.0,31.6876,31.6999,31.6382,31.6443,56800.0
2008-07-30 11:50:00,51.26,51.33,51.21,51.28,50500.0,31.6443,31.6876,31.6135,31.6567,50500.0
2008-07-30 12:00:00,51.3,51.3,51.14,51.14,41500.0,31.669,31.669,31.5703,31.5703,41500.0
2008-07-30 12:10:00,51.15,51.15,51.05,51.08,36900.0,31.5764,31.5764,31.5147,31.5332,36900.0
2008-07-30 12:20:00,51.08,51.13,50.98,51.03,33100.0,31.5332,31.5641,31.4715,31.5024,33100.0
2008-07-30 12:30:00,51.03,51.03,50.86,50.87,26100.0,31.5024,31.5024,31.3974,31.4036,26100.0
2008-07-30 12:40:00,50.86,50.86,50.6,50.67,65000.0,31.3974,31.3974,31.2369,31.2801,65000.0
2008-07-30 12:50:00,50.67,50.68,50.57,50.67,134500.0,31.2801,31.2863,31.2184,31.2801,134500.0
2008-07-30 13:00:00,50.67,50.68,50.63,50.65,80600.0,31.2801,31.2863,31.2554,31.2678,80600.0
2008-07-30 13:10:00,50.66,50.74,50.59,50.67,82700.0,31.2739,31.3233,31.2307,31.2801,82700.0
2008-07-30 13:20:00,50.69,50.76,50.63,50.66,86100.0,31.2925,31.3357,31.2554,31.2739,86100.0
2008-07-30 13:30:00,50.68,50.75,50.64,50.64,48700.0,31.2863,31.3295,31.2616,31.2616,48700.0
2008-07-30 13:40:00,50.63,50.68,50.55,50.59,68000.0,31.2554,31.2863,31.206,31.2307,68000.0
2008-07-30 13:50:00,50.59,50.59,50.41,50.49,58500.0,31.2307,31.2307,31.1196,31.169,58500.0
2008-07-30 14:00:00,50.49,50.5,50.42,50.44,57500.0,31.169,31.1752,31.1258,31.1381,57500.0
2008-07-30 14:10:00,50.44,50.48,50.33,50.34,111800.0,31.1381,31.1628,31.0702,31.0764,111800.0
2008-07-30 14:20:00,50.34,50.56,50.31,50.55,79700.0,31.0764,31.2122,31.0579,31.206,79700.0
2008-07-30 14:30:00,50.53,50.61,50.48,50.49,130600.0,31.1937,31.2431,31.1628,31.169,130600.0
2008-07-30 14:40:00,50.5,50.64,50.5,50.55,53700.0,31.1752,31.2616,31.1752,31.206,53700.0
2008-07-30 14:50:00,50.55,50.62,50.49,50.61,57200.0,31.206,31.2492,31.169,31.2431,57200.0
2008-07-30 15:00:00,50.63,50.64,50.42,50.49,58500.0,31.2554,31.2616,31.1258,31.169,58500.0
2008-07-30 15:10:00,50.49,50.53,50.4,50.48,106300.0,31.169,31.1937,31.1134,31.1628,106300.0
2008-07-30 15:20:00,50.48,50.71,50.48,50.7,91500.0,31.1628,31.3048,31.1628,31.2986,91500.0
2008-07-30 15:30:00,50.71,50.94,50.69,50.91,128200.0,31.3048,31.4468,31.2925,31.4283,128200.0
2008-07-30 15:40:00,50.91,50.93,50.81,50.88,153000.0,31.4283,31.4406,31.3665,31.4098,153000.0
2008-07-30 15:50:00,50.87,50.9,50.78,50.87,191700.0,31.4036,31.4221,31.348,31.4036,191700.0
2008-07-31 09:30:00,50.41,50.7,49.78,49.82,149900.0,31.1196,31.2986,30.7307,30.7554,149900.0
2008-07-31 09:40:00,49.83,49.83,49.25,49.3,257600.0,30.7616,30.7616,30.4035,30.4344,257600.0
2008-07-31 09:50:00,49.3,49.51,49.29,49.38,285600.0,30.4344,30.564,30.4282,30.4838,285600.0
2008-07-31 10:00:00,49.38,49.48,49.16,49.47,232600.0,30.4838,30.5455,30.3479,30.5393,232600.0
2008-07-31 10:10:00,49.48,49.82,49.47,49.71,173200.0,30.5455,30.7554,30.5393,30.6875,173200.0
2008-07-31 10:20:00,49.71,49.71,49.57,49.57,194500.0,30.6875,30.6875,30.601,30.601,194500.0
2008-07-31 10:30:00,49.57,49.64,49.33,49.36,122300.0,30.601,30.6443,30.4529,30.4714,122300.0
2008-07-31 10:40:00,49.38,49.44,49.29,49.33,153400.0,30.4838,30.5208,30.4282,30.4529,153400.0
2008-07-31 10:50:00,49.33,49.36,49.28,49.29,131500.0,30.4529,30.4714,30.422,30.4282,131500.0
2008-07-31 11:00:00,49.29,49.38,49.28,49.31,84600.0,30.4282,30.4838,30.422,30.4405,84600.0
2008-07-31 11:10:00,49.32,49.39,49.28,49.37,56500.0,30.4467,30.4899,30.422,30.4776,56500.0
2008-07-31 11:20:00,49.37,49.37,49.0,49.01,123600.0,30.4776,30.4776,30.2492,30.2553,123600.0
2008-07-31 11:30:00,49.0,49.03,48.78,48.82,195800.0,30.2492,30.2677,30.1134,30.1381,195800.0
2008-07-31 11:40:00,48.82,48.88,48.72,48.77,125400.0,30.1381,30.1751,30.0763,30.1072,125400.0
2008-07-31 11:50:00,48.78,48.9,48.78,48.84,136800.0,30.1134,30.1874,30.1134,30.1504,136800.0
2008-07-31 12:00:00,48.84,48.87,48.8,48.81,108600.0,30.1504,30.1689,30.1257,30.1319,108600.0
2008-07-31 12:10:00,48.81,48.82,48.59,48.61,110500.0,30.1319,30.1381,29.9961,30.0084,110500.0
2008-07-31 12:20:00,48.62,48.71,48.57,48.7,115500.0,30.0146,30.0701,29.9837,30.064,115500.0
2008-07-31 12:30:00,48.69,48.85,48.67,48.8,160900.0,30.0578,30.1566,30.0455,30.1257,160900.0
2008-07-31 12:40:00,48.81,48.98,48.8,48.86,146100.0,30.1319,30.2368,30.1257,30.1627,146100.0
2008-07-31 12:50:00,48.85,48.96,48.81,48.89,99600.0,30.1566,30.2245,30.1319,30.1813,99600.0
2008-07-31 13:00:00,48.89,48.99,48.77,48.99,114900.0,30.1813,30.243,30.1072,30.243,114900.0
2008-07-31 13:10:00,48.99,49.18,48.96,49.08,81000.0,30.243,30.3603,30.2245,30.2986,81000.0
2008-07-31 13:20:00,49.07,49.12,49.01,49.06,60100.0,30.2924,30.3233,30.2553,30.2862,60100.0
2008-07-31 13:30:00,49.06,49.1,49.01,49.1,62700.0,30.2862,30.3109,30.2553,30.3109,62700.0
2008-07-31 13:40:00,49.12,49.19,49.03,49.07,85500.0,30.3233,30.3665,30.2677,30.2924,85500.0
2008-07-31 13:50:00,49.07,49.07,48.89,48.94,56500.0,30.2924,30.2924,30.1813,30.2121,56500.0
2008-07-31 14:00:00,48.93,48.97,48.85,48.87,97800.0,30.206,30.2307,30.1566,30.1689,97800.0
2008-07-31 14:10:00,48.87,49.1,48.85,49.08,61200.0,30.1689,30.3109,30.1566,30.2986,61200.0
2008-07-31 14:20:00,49.09,49.13,48.86,48.89,65100.0,30.3047,30.3294,30.1627,30.1813,65100.0
2008-07-31 14:30:00,48.9,49.13,48.89,49.12,97500.0,30.1874,30.3294,30.1813,30.3233,97500.0
2008-07-31 14:40:00,49.13,49.2,49.03,49.06,103900.0,30.3294,30.3726,30.2677,30.2862,103900.0
2008-07-31 14:50:00,49.08,49.14,49.0,49.06,129900.0,30.2986,30.3356,30.2492,30.2862,129900.0
2008-07-31 15:00:00,49.06,49.09,49.01,49.05,190100.0,30.2862,30.3047,30.2553,30.28,190100.0
2008-07-31 15:10:00,49.06,49.22,49.04,49.04,119300.0,30.2862,30.385,30.2739,30.2739,119300.0
2008-07-31 15:20:00,49.04,49.12,48.98,49.0,176300.0,30.2739,30.3233,30.2368,30.2492,176300.0
2008-07-31 15:30:00,49.0,49.01,48.84,48.84,165500.0,30.2492,30.2553,30.1504,30.1504,165500.0
2008-07-31 15:40:00,48.84,48.88,48.68,48.7,337700.0,30.1504,30.1751,30.0516,30.064,337700.0
2008-07-31 15:50:00,48.7,48.75,48.59,48.73,425700.0,30.064,30.0948,29.9961,30.0825,425700.0
2008-08-01 09:30:00,49.54,49.54,48.5,48.83,201400.0,30.5825,30.5825,29.9405,30.1442,201400.0
2008-08-01 09:40:00,48.82,48.82,48.09,48.12,175700.0,30.1381,30.1381,29.6874,29.7059,175700.0
2008-08-01 09:50:00,48.14,48.17,47.86,48.14,199100.0,29.7183,29.7368,29.5454,29.7183,199100.0
2008-08-01 10:00:00,48.13,48.33,48.03,48.05,201400.0,29.7121,29.8356,29.6504,29.6627,201400.0
2008-08-01 10:10:00,48.07,48.28,48.07,48.25,167000.0,29.6751,29.8047,29.6751,29.7862,167000.0
2008-08-01 10:20:00,48.26,48.53,48.24,48.49,149900.0,29.7923,29.959,29.78,29.9343,149900.0
2008-08-01 10:30:00,48.48,48.59,47.86,48.09,378800.0,29.9282,29.9961,29.5454,29.6874,378800.0
2008-08-01 10:40:00,48.1,48.36,48.1,48.36,120100.0,29.6936,29.8541,29.6936,29.8541,120100.0
2008-08-01 10:50:00,48.39,48.58,48.39,48.51,158200.0,29.8726,29.9899,29.8726,29.9467,158200.0
2008-08-01 11:00:00,48.51,48.58,48.49,48.55,124100.0,29.9467,29.9899,29.9343,29.9714,124100.0
2008-08-01 11:10:00,48.54,48.76,48.54,48.73,93200.0,29.9652,30.101,29.9652,30.0825,93200.0
2008-08-01 11:20:00,48.73,48.74,48.57,48.64,76600.0,30.0825,30.0887,29.9837,30.0269,76600.0
2008-08-01 11:30:00,48.61,48.98,48.6,48.93,99900.0,30.0084,30.2368,30.0022,30.206,99900.0
2008-08-01 11:40:00,48.94,48.98,48.77,48.8,90900.0,30.2121,30.2368,30.1072,30.1257,90900.0
2008-08-01 11:50:00,48.81,48.91,48.76,48.89,64700.0,30.1319,30.1936,30.101,30.1813,64700.0
2008-08-01 12:00:00,48.9,48.91,48.74,48.79,170600.0,30.1874,30.1936,30.0887,30.1195,170600.0
2008-08-01 12:10:00,48.79,48.92,48.75,48.75,114600.0,30.1195,30.1998,30.0948,30.0948,114600.0
2008-08-01 12:20:00,48.75,48.81,48.68,48.71,130800.0,30.0948,30.1319,30.0516,30.0701,130800.0
2008-08-01 12:30:00,48.7,48.71,48.46,48.48,123500.0,30.064,30.0701,29.9158,29.9282,123500.0
2008-08-01 12:40:00,48.48,48.49,48.34,48.34,118200.0,29.9282,29.9343,29.8417,29.8417,118200.0
2008-08-01 12:50:00,48.34,48.38,48.1,48.15,115300.0,29.8417,29.8664,29.6936,29.7244,115300.0
2008-08-01 13:00:00,48.14,48.42,48.09,48.4,171600.0,29.7183,29.8911,29.6874,29.8788,171600.0
2008-08-01 13:10:00,48.41,48.56,48.38,48.5,104100.0,29.8849,29.9775,29.8664,29.9405,104100.0
2008-08-01 13:20:00,48.5,48.51,48.41,48.45,77000.0,29.9405,29.9467,29.8849,29.9096,77000.0
2008-08-01 13:30:00,48.46,48.5,48.34,48.44,91300.0,29.9158,29.9405,29.8417,29.9035,91300.0
2008-08-01 13:40:00,48.44,48.52,48.38,48.46,101400.0,29.9035,29.9529,29.8664,29.9158,101400.0
2008-08-01 13:50:00,48.45,48.63,48.32,48.36,188900.0,29.9096,30.0208,29.8294,29.8541,188900.0
2008-08-01 14:00:00,48.37,48.42,48.14,48.27,143800.0,29.8603,29.8911,29.7183,29.7985,143800.0
2008-08-01 14:10:00,48.27,48.31,48.11,48.21,98800.0,29.7985,29.8232,29.6997,29.7615,98800.0
2008-08-01 14:20:00,48.21,48.24,48.03,48.09,139200.0,29.7615,29.78,29.6504,29.6874,139200.0
2008-08-01 14:30:00,48.1,48.11,48.04,48.1,81800.0,29.6936,29.6997,29.6565,29.6936,81800.0
2008-08-01 14:40:00,48.09,48.33,48.03,48.31,108100.0,29.6874,29.8356,29.6504,29.8232,108100.0
2008-08-01 14:50:00,48.31,48.44,48.3,48.39,122600.0,29.8232,29.9035,29.817,29.8726,122600.0
2008-08-01 15:00:00,48.4,48.47,48.15,48.22,133400.0,29.8788,29.922,29.7244,29.7677,133400.0
2008-08-01 15:10:00,48.23,48.35,48.22,48.33,110800.0,29.7738,29.8479,29.7677,29.8356,110800.0
2008-08-01 15:20:00,48.31,48.42,48.28,48.36,144000.0,29.8232,29.8911,29.8047,29.8541,144000.0
2008-08-01 15:30:00,48.35,48.46,48.28,48.43,284200.0,29.8479,29.9158,29.8047,29.8973,284200.0
2008-08-01 15:40:00,48.43,48.7,48.42,48.44,408200.0,29.8973,30.064,29.8911,29.9035,408200.0
2008-08-01 15:50:00,48.45,48.58,48.34,48.42,409000.0,29.9096,29.9899,29.8417,29.8911,409000.0
2008-08-04 09:30:00,48.62,48.93,48.4,48.48,124200.0,30.0146,30.206,29.8788,29.9282,124200.0
2008-08-04 09:40:00,48.47,48.56,48.22,48.44,163500.0,29.922,29.9775,29.7677,29.9035,163500.0
2008-08-04 09:50:00,48.44,48.8,48.44,48.77,142300.0,29.9035,30.1257,29.9035,30.1072,142300.0
2008-08-04 10:00:00,48.78,48.87,48.57,48.57,114600.0,30.1134,30.1689,29.9837,29.9837,114600.0
2008-08-04 10:10:00,48.58,48.61,48.24,48.24,116800.0,29.9899,30.0084,29.78,29.78,116800.0
2008-08-04 10:20:00,48.24,48.39,48.23,48.26,85900.0,29.78,29.8726,29.7738,29.7923,85900.0
2008-08-04 10:30:00,48.26,48.3,48.09,48.25,115500.0,29.7923,29.817,29.6874,29.7862,115500.0
2008-08-04 10:40:00,48.25,48.44,48.25,48.27,76400.0,29.7862,29.9035,29.7862,29.7985,76400.0
2008-08-04 10:50:00,48.26,48.31,48.17,48.2,65700.0,29.7923,29.8232,29.7368,29.7553,65700.0
2008-08-04 11:00:00,48.2,48.27,48.18,48.23,72700.0,29.7553,29.7985,29.743,29.7738,72700.0
2008-08-04 11:10:00,48.24,48.28,48.05,48.08,115200.0,29.78,29.8047,29.6627,29.6812,115200.0
2008-08-04 11:20:00,48.1,48.61,48.03,48.1,92600.0,29.6936,30.0084,29.6504,29.6936,92600.0
2008-08-04 11:30:00,48.11,48.39,48.07,48.3,143700.0,29.6997,29.8726,29.6751,29.817,143700.0
2008-08-04 11:40:00,48.3,48.53,48.26,48.35,63300.0,29.817,29.959,29.7923,29.8479,63300.0
2008-08-04 11:50:00,48.36,48.55,48.33,48.5,187100.0,29.8541,29.9714,29.8356,29.9405,187100.0
2008-08-04 12:00:00,48.5,48.68,48.5,48.65,92400.0,29.9405,30.0516,29.9405,30.0331,92400.0
2008-08-04 12:10:00,48.64,48.87,48.6,48.82,127500.0,30.0269,30.1689,30.0022,30.1381,127500.0
2008-08-04 12:20:00,48.81,48.85,48.73,48.73,76200.0,30.1319,30.1566,30.0825,30.0825,76200.0
2008-08-04 12:30:00,48.72,48.75,48.59,48.59,58100.0,30.0763,30.0948,29.9961,29.9961,58100.0
2008-08-04 12:40:00,48.59,48.59,48.38,48.38,34400.0,29.9961,29.9961,29.8664,29.8664,34400.0
2008-08-04 12:50:00,48.39,48.41,48.29,48.29,33400.0,29.8726,29.8849,29.8109,29.8109,33400.0
2008-08-04 13:00:00,48.3,48.34,48.23,48.32,61000.0,29.817,29.8417,29.7738,29.8294,61000.0
2008-08-04 13:10:00,48.31,48.36,48.24,48.28,55400.0,29.8232,29.8541,29.78,29.8047,55400.0
2008-08-04 13:20:00,48.27,48.31,48.22,48.22,48800.0,29.7985,29.8232,29.7677,29.7677,48800.0
2008-08-04 13:30:00,48.22,48.31,48.18,48.2,77700.0,29.7677,29.8232,29.743,29.7553,77700.0
2008-08-04 13:40:00,48.2,48.21,48.16,48.18,62800.0,29.7553,29.7615,29.7306,29.743,62800.0
2008-08-04 13:50:00,48.18,48.2,48.13,48.13,189600.0,29.743,29.7553,29.7121,29.7121,189600.0
2008-08-04 14:00:00,48.13,48.2,48.09,48.1,84100.0,29.7121,29.7553,29.6874,29.6936,84100.0
2008-08-04 14:10:00,48.1,48.12,48.07,48.11,88200.0,29.6936,29.7059,29.6751,29.6997,88200.0
2008-08-04 14:20:00,48.1,48.2,48.1,48.19,130600.0,29.6936,29.7553,29.6936,29.7491,130600.0
2008-08-04 14:30:00,48.19,48.2,48.12,48.15,122700.0,29.7491,29.7553,29.7059,29.7244,122700.0
2008-08-04 14:40:00,48.15,48.16,48.07,48.12,173200.0,29.7244,29.7306,29.6751,29.7059,173200.0
2008-08-04 14:50:00,48.12,48.19,48.08,48.1,217500.0,29.7059,29.7491,29.6812,29.6936,217500.0
2008-08-04 15:00:00,48.1,48.22,48.1,48.16,123100.0,29.6936,29.7677,29.6936,29.7306,123100.0
2008-08-04 15:10:00,48.15,48.23,48.09,48.2,150700.0,29.7244,29.7738,29.6874,29.7553,150700.0
2008-08-04 15:20:00,48.2,48.2,47.89,47.89,125200.0,29.7553,29.7553,29.5639,29.5639,125200.0
2008-08-04 15:30:00,47.88,47.98,47.83,47.91,140500.0,29.5578,29.6195,29.5269,29.5763,140500.0
2008-08-04 15:40:00,47.91,47.91,47.67,47.83,214800.0,29.5763,29.5763,29.4281,29.5269,214800.0
2008-08-04 15:50:00,47.83,48.0,47.82,47.87,235700.0,29.5269,29.6318,29.5207,29.5516,235700.0
2008-08-05 09:30:00,48.01,48.9,47.86,48.16,200000.0,29.638,30.1874,29.5454,29.7306,200000.0
2008-08-05 09:40:00,48.17,48.4,47.86,47.92,122300.0,29.7368,29.8788,29.5454,29.5825,122300.0
2008-08-05 09:50:00,47.9,47.95,47.42,47.53,256800.0,29.5701,29.601,29.2738,29.3417,256800.0
2008-08-05 10:00:00,47.54,47.55,47.09,47.09,298200.0,29.3479,29.354,29.0701,29.0701,298200.0
2008-08-05 10:10:00,47.08,47.31,46.91,47.12,275500.0,29.0639,29.2059,28.959,29.0886,275500.0
2008-08-05 10:20:00,47.13,47.14,46.53,46.69,307900.0,29.0948,29.1009,28.7244,28.8231,307900.0
2008-08-05 10:30:00,46.69,47.08,46.67,47.01,197200.0,28.8231,29.0639,28.8108,29.0207,197200.0
2008-08-05 10:40:00,47.01,47.25,46.97,47.14,156700.0,29.0207,29.1688,28.996,29.1009,156700.0
2008-08-05 10:50:00,47.13,47.35,47.13,47.3,182900.0,29.0948,29.2306,29.0948,29.1997,182900.0
2008-08-05 11:00:00,47.3,47.42,47.3,47.35,119500.0,29.1997,29.2738,29.1997,29.2306,119500.0
2008-08-05 11:10:00,47.37,47.42,47.33,47.42,56600.0,29.2429,29.2738,29.2182,29.2738,56600.0
2008-08-05 11:20:00,47.42,47.45,47.34,47.41,97000.0,29.2738,29.2923,29.2244,29.2676,97000.0
2008-08-05 11:30:00,47.41,47.45,47.35,47.37,93800.0,29.2676,29.2923,29.2306,29.2429,93800.0
2008-08-05 11:40:00,47.37,47.4,47.33,47.4,75600.0,29.2429,29.2614,29.2182,29.2614,75600.0
2008-08-05 11:50:00,47.39,47.4,47.32,47.4,62600.0,29.2553,29.2614,29.2121,29.2614,62600.0
2008-08-05 12:00:00,47.4,47.4,47.36,47.37,47000.0,29.2614,29.2614,29.2367,29.2429,47000.0
2008-08-05 12:10:00,47.37,47.4,47.36,47.38,48500.0,29.2429,29.2614,29.2367,29.2491,48500.0
2008-08-05 12:20:00,47.39,47.47,47.38,47.45,75700.0,29.2553,29.3047,29.2491,29.2923,75700.0
2008-08-05 12:30:00,47.45,47.46,47.43,47.45,39900.0,29.2923,29.2985,29.28,29.2923,39900.0
2008-08-05 12:40:00,47.46,47.5,47.36,47.43,89200.0,29.2985,29.3232,29.2367,29.28,89200.0
2008-08-05 12:50:00,47.44,47.49,47.39,47.46,35500.0,29.2861,29.317,29.2553,29.2985,35500.0
2008-08-05 13:00:00,47.46,47.46,47.37,47.39,61100.0,29.2985,29.2985,29.2429,29.2553,61100.0
2008-08-05 13:10:00,47.4,47.47,47.35,47.35,55100.0,29.2614,29.3047,29.2306,29.2306,55100.0
2008-08-05 13:20:00,47.35,47.42,47.3,47.37,99800.0,29.2306,29.2738,29.1997,29.2429,99800.0
2008-08-05 13:30:00,47.37,47.42,47.3,47.38,120400.0,29.2429,29.2738,29.1997,29.2491,120400.0
2008-08-05 13:40:00,47.38,47.41,47.35,47.35,67200.0,29.2491,29.2676,29.2306,29.2306,67200.0
2008-08-05 13:50:00,47.35,47.41,47.29,47.36,85200.0,29.2306,29.2676,29.1935,29.2367,85200.0
2008-08-05 14:00:00,47.36,47.41,47.26,47.27,126700.0,29.2367,29.2676,29.175,29.1812,126700.0
2008-08-05 14:10:00,47.28,47.41,47.05,47.29,258700.0,29.1874,29.2676,29.0454,29.1935,258700.0
2008-08-05 14:20:00,47.29,47.31,46.84,46.89,425600.0,29.1935,29.2059,28.9157,28.9466,425600.0
2008-08-05 14:30:00,46.88,46.97,46.53,46.56,405700.0,28.9404,28.996,28.7244,28.7429,405700.0
2008-08-05 14:40:00,46.56,47.2,46.55,47.15,303800.0,28.7429,29.138,28.7367,29.1071,303800.0
2008-08-05 14:50:00,47.16,47.33,47.15,47.28,192100.0,29.1133,29.2182,29.1071,29.1874,192100.0
2008-08-05 15:00:00,47.29,47.42,47.27,47.4,269400.0,29.1935,29.2738,29.1812,29.2614,269400.0
2008-08-05 15:10:00,47.4,47.4,47.25,47.33,171700.0,29.2614,29.2614,29.1688,29.2182,171700.0
2008-08-05 15:20:00,47.32,47.35,47.18,47.26,233000.0,29.2121,29.2306,29.1256,29.175,233000.0
2008-08-05 15:30:00,47.26,47.31,47.09,47.24,258800.0,29.175,29.2059,29.0701,29.1627,258800.0
2008-08-05 15:40:00,47.25,47.51,47.23,47.5,452500.0,29.1688,29.3293,29.1565,29.3232,452500.0
2008-08-05 15:50:00,47.51,47.67,47.5,47.54,379500.0,29.3293,29.4281,29.3232,29.3479,379500.0
2008-08-06 09:30:00,47.54,47.59,47.0,47.36,159500.0,29.3479,29.3787,29.0145,29.2367,159500.0
2008-08-06 09:40:00,47.36,47.44,47.3,47.4,201700.0,29.2367,29.2861,29.1997,29.2614,201700.0
2008-08-06 09:50:00,47.4,47.71,47.33,47.7,133500.0,29.2614,29.4528,29.2182,29.4466,133500.0
2008-08-06 10:00:00,47.7,48.04,47.7,48.0,381200.0,29.4466,29.6565,29.4466,29.6318,381200.0
2008-08-06 10:10:00,48.0,48.25,47.99,48.22,209700.0,29.6318,29.7862,29.6257,29.7677,209700.0
2008-08-06 10:20:00,48.21,48.37,48.19,48.35,213200.0,29.7615,29.8603,29.7491,29.8479,213200.0
2008-08-06 10:30:00,48.35,48.59,48.15,48.53,241300.0,29.8479,29.9961,29.7244,29.959,241300.0
2008-08-06 10:40:00,48.51,48.93,48.4,48.92,232700.0,29.9467,30.206,29.8788,30.1998,232700.0
2008-08-06 10:50:00,48.92,49.22,48.89,49.08,163500.0,30.1998,30.385,30.1813,30.2986,163500.0
2008-08-06 11:00:00,49.07,49.07,48.78,48.85,164300.0,30.2924,30.2924,30.1134,30.1566,164300.0
2008-08-06 11:10:00,48.87,48.92,48.77,48.9,148300.0,30.1689,30.1998,30.1072,30.1874,148300.0
2008-08-06 11:20:00,48.9,48.99,48.88,48.91,122300.0,30.1874,30.243,30.1751,30.1936,122300.0
2008-08-06 11:30:00,48.92,49.01,48.82,49.0,158500.0,30.1998,30.2553,30.1381,30.2492,158500.0
2008-08-06 11:40:00,49.0,49.17,49.0,49.16,129700.0,30.2492,30.3541,30.2492,30.3479,129700.0
2008-08-06 11:50:00,49.15,49.21,49.09,49.21,67300.0,30.3418,30.3788,30.3047,30.3788,67300.0
2008-08-06 12:00:00,49.2,49.32,49.15,49.28,133500.0,30.3726,30.4467,30.3418,30.422,133500.0
2008-08-06 12:10:00,49.28,49.32,49.18,49.21,75500.0,30.422,30.4467,30.3603,30.3788,75500.0
2008-08-06 12:20:00,49.21,49.34,49.2,49.28,67900.0,30.3788,30.4591,30.3726,30.422,67900.0
2008-08-06 12:30:00,49.27,49.28,49.16,49.26,65300.0,30.4159,30.422,30.3479,30.4097,65300.0
2008-08-06 12:40:00,49.26,49.39,49.24,49.37,54900.0,30.4097,30.4899,30.3973,30.4776,54900.0
2008-08-06 12:50:00,49.36,49.43,49.3,49.41,113300.0,30.4714,30.5146,30.4344,30.5023,113300.0
2008-08-06 13:00:00,49.41,49.42,49.23,49.26,94700.0,30.5023,30.5084,30.3912,30.4097,94700.0
2008-08-06 13:10:00,49.25,49.3,49.22,49.26,61600.0,30.4035,30.4344,30.385,30.4097,61600.0
2008-08-06 13:20:00,49.26,49.3,49.23,49.27,62400.0,30.4097,30.4344,30.3912,30.4159,62400.0
2008-08-06 13:30:00,49.27,49.29,49.16,49.21,90000.0,30.4159,30.4282,30.3479,30.3788,90000.0
2008-08-06 13:40:00,49.23,49.29,49.21,49.22,70200.0,30.3912,30.4282,30.3788,30.385,70200.0
2008-08-06 13:50:00,49.23,49.23,49.11,49.14,91900.0,30.3912,30.3912,30.3171,30.3356,91900.0
2008-08-06 14:00:00,49.14,49.14,49.07,49.11,130900.0,30.3356,30.3356,30.2924,30.3171,130900.0
2008-08-06 14:10:00,49.11,49.18,49.1,49.15,110000.0,30.3171,30.3603,30.3109,30.3418,110000.0
2008-08-06 14:20:00,49.14,49.31,49.14,49.25,90400.0,30.3356,30.4405,30.3356,30.4035,90400.0
2008-08-06 14:30:00,49.24,49.28,49.17,49.19,80700.0,30.3973,30.422,30.3541,30.3665,80700.0
2008-08-06 14:40:00,49.19,49.3,49.19,49.29,108000.0,30.3665,30.4344,30.3665,30.4282,108000.0
2008-08-06 14:50:00,49.3,49.35,49.14,49.14,140700.0,30.4344,30.4652,30.3356,30.3356,140700.0
2008-08-06 15:00:00,49.15,49.15,49.06,49.09,178100.0,30.3418,30.3418,30.2862,30.3047,178100.0
2008-08-06 15:10:00,49.08,49.11,49.0,49.01,166100.0,30.2986,30.3171,30.2492,30.2553,166100.0
2008-08-06 15:20:00,49.01,49.13,49.01,49.13,115100.0,30.2553,30.3294,30.2553,30.3294,115100.0
2008-08-06 15:30:00,49.12,49.12,48.95,49.0,168000.0,30.3233,30.3233,30.2183,30.2492,168000.0
2008-08-06 15:40:00,49.0,49.11,48.93,49.08,177800.0,30.2492,30.3171,30.206,30.2986,177800.0
2008-08-06 15:50:00,49.08,49.11,48.94,48.94,187500.0,30.2986,30.3171,30.2121,30.2121,187500.0
2008-08-07 09:30:00,48.48,48.77,48.03,48.31,93600.0,29.9282,30.1072,29.6504,29.8232,93600.0
2008-08-07 09:40:00,48.31,48.44,48.19,48.43,84000.0,29.8232,29.9035,29.7491,29.8973,84000.0
2008-08-07 09:50:00,48.41,48.6,48.41,48.54,123500.0,29.8849,30.0022,29.8849,29.9652,123500.0
2008-08-07 10:00:00,48.55,48.82,48.5,48.75,102200.0,29.9714,30.1381,29.9405,30.0948,102200.0
2008-08-07 10:10:00,48.76,48.81,48.64,48.79,96200.0,30.101,30.1319,30.0269,30.1195,96200.0
2008-08-07 10:20:00,48.79,48.8,48.67,48.76,74000.0,30.1195,30.1257,30.0455,30.101,74000.0
2008-08-07 10:30:00,48.74,48.76,48.61,48.72,73500.0,30.0887,30.101,30.0084,30.0763,73500.0
2008-08-07 10:40:00,48.7,48.72,48.48,48.65,126900.0,30.064,30.0763,29.9282,30.0331,126900.0
2008-08-07 10:50:00,48.66,48.82,48.6,48.82,114400.0,30.0393,30.1381,30.0022,30.1381,114400.0
2008-08-07 11:00:00,48.82,48.99,48.74,48.99,75400.0,30.1381,30.243,30.0887,30.243,75400.0
2008-08-07 11:10:00,48.98,49.07,48.81,48.82,69300.0,30.2368,30.2924,30.1319,30.1381,69300.0
2008-08-07 11:20:00,48.81,49.04,48.8,49.01,56300.0,30.1319,30.2739,30.1257,30.2553,56300.0
2008-08-07 11:30:00,49.02,49.08,48.96,49.0,53100.0,30.2615,30.2986,30.2245,30.2492,53100.0
2008-08-07 11:40:00,49.0,49.08,48.97,49.04,102500.0,30.2492,30.2986,30.2307,30.2739,102500.0
2008-08-07 11:50:00,49.03,49.09,49.0,49.05,126000.0,30.2677,30.3047,30.2492,30.28,126000.0
2008-08-07 12:00:00,49.05,49.05,48.77,48.79,58900.0,30.28,30.28,30.1072,30.1195,58900.0
2008-08-07 12:10:00,48.8,48.94,48.79,48.9,33600.0,30.1257,30.2121,30.1195,30.1874,33600.0
2008-08-07 12:20:00,48.89,49.0,48.85,48.99,30700.0,30.1813,30.2492,30.1566,30.243,30700.0
2008-08-07 12:30:00,48.99,49.21,48.98,49.18,53900.0,30.243,30.3788,30.2368,30.3603,53900.0
2008-08-07 12:40:00,49.19,49.29,49.12,49.27,55000.0,30.3665,30.4282,30.3233,30.4159,55000.0
2008-08-07 12:50:00,49.26,49.3,49.19,49.24,45200.0,30.4097,30.4344,30.3665,30.3973,45200.0
2008-08-07 13:00:00,49.25,49.27,49.13,49.13,26700.0,30.4035,30.4159,30.3294,30.3294,26700.0
2008-08-07 13:10:00,49.13,49.21,49.1,49.11,54400.0,30.3294,30.3788,30.3109,30.3171,54400.0
2008-08-07 13:20:00,49.12,49.2,49.06,49.19,55800.0,30.3233,30.3726,30.2862,30.3665,55800.0
2008-08-07 13:30:00,49.2,49.25,49.08,49.14,75200.0,30.3726,30.4035,30.2986,30.3356,75200.0
2008-08-07 13:40:00,49.14,49.17,49.09,49.14,66100.0,30.3356,30.3541,30.3047,30.3356,66100.0
2008-08-07 13:50:00,49.14,49.15,49.09,49.11,81300.0,30.3356,30.3418,30.3047,30.3171,81300.0
2008-08-07 14:00:00,49.11,49.15,48.94,48.95,93800.0,30.3171,30.3418,30.2121,30.2183,93800.0
2008-08-07 14:10:00,48.95,49.03,48.91,48.98,62400.0,30.2183,30.2677,30.1936,30.2368,62400.0
2008-08-07 14:20:00,48.98,49.01,48.9,48.98,99700.0,30.2368,30.2553,30.1874,30.2368,99700.0
2008-08-07 14:30:00,48.97,49.08,48.93,48.96,63600.0,30.2307,30.2986,30.206,30.2245,63600.0
2008-08-07 14:40:00,48.97,49.0,48.86,48.9,104600.0,30.2307,30.2492,30.1627,30.1874,104600.0
2008-08-07 14:50:00,48.91,48.99,48.85,48.86,80500.0,30.1936,30.243,30.1566,30.1627,80500.0
2008-08-07 15:00:00,48.87,48.91,48.76,48.9,87200.0,30.1689,30.1936,30.101,30.1874,87200.0
2008-08-07 15:10:00,48.91,48.92,48.77,48.81,59700.0,30.1936,30.1998,30.1072,30.1319,59700.0
2008-08-07 15:20:00,48.8,48.82,48.72,48.76,78700.0,30.1257,30.1381,30.0763,30.101,78700.0
2008-08-07 15:30:00,48.75,48.77,48.43,48.44,277900.0,30.0948,30.1072,29.8973,29.9035,277900.0
2008-08-07 15:40:00,48.44,48.46,48.32,48.34,196700.0,29.9035,29.9158,29.8294,29.8417,196700.0
2008-08-07 15:50:00,48.34,48.47,48.32,48.47,212600.0,29.8417,29.922,29.8294,29.922,212600.0
2008-08-08 09:30:00,48.56,48.56,48.0,48.02,87300.0,29.9775,29.9775,29.6318,29.6442,87300.0
2008-08-08 09:40:00,48.02,48.4,48.01,48.4,76100.0,29.6442,29.8788,29.638,29.8788,76100.0
2008-08-08 09:50:00,48.39,48.67,48.37,48.52,181500.0,29.8726,30.0455,29.8603,29.9529,181500.0
2008-08-08 10:00:00,48.55,48.96,48.51,48.93,188700.0,29.9714,30.2245,29.9467,30.206,188700.0
2008-08-08 10:10:00,48.95,49.25,48.93,49.22,153300.0,30.2183,30.4035,30.206,30.385,153300.0
2008-08-08 10:20:00,49.21,49.4,49.15,49.31,139600.0,30.3788,30.4961,30.3418,30.4405,139600.0
2008-08-08 10:30:00,49.31,49.36,49.14,49.31,122200.0,30.4405,30.4714,30.3356,30.4405,122200.0
2008-08-08 10:40:00,49.31,49.39,49.29,49.38,39500.0,30.4405,30.4899,30.4282,30.4838,39500.0
2008-08-08 10:50:00,49.37,49.49,49.36,49.43,64700.0,30.4776,30.5517,30.4714,30.5146,64700.0
2008-08-08 11:00:00,49.43,49.46,49.31,49.42,70100.0,30.5146,30.5331,30.4405,30.5084,70100.0
2008-08-08 11:10:00,49.43,49.5,49.34,49.38,87400.0,30.5146,30.5578,30.4591,30.4838,87400.0
2008-08-08 11:20:00,49.39,49.46,49.31,49.34,105800.0,30.4899,30.5331,30.4405,30.4591,105800.0
2008-08-08 11:30:00,49.34,49.43,49.29,49.42,105000.0,30.4591,30.5146,30.4282,30.5084,105000.0
2008-08-08 11:40:00,49.42,49.46,49.35,49.36,79400.0,30.5084,30.5331,30.4652,30.4714,79400.0
2008-08-08 11:50:00,49.37,49.45,49.32,49.36,337800.0,30.4776,30.527,30.4467,30.4714,337800.0
2008-08-08 12:00:00,49.36,49.45,49.36,49.42,134900.0,30.4714,30.527,30.4714,30.5084,134900.0
2008-08-08 12:10:00,49.43,49.5,49.4,49.48,104000.0,30.5146,30.5578,30.4961,30.5455,104000.0
2008-08-08 12:20:00,49.48,49.68,49.43,49.66,146500.0,30.5455,30.669,30.5146,30.6566,146500.0
2008-08-08 12:30:00,49.65,49.66,49.47,49.49,76900.0,30.6504,30.6566,30.5393,30.5517,76900.0
2008-08-08 12:40:00,49.48,49.48,49.39,49.41,68600.0,30.5455,30.5455,30.4899,30.5023,68600.0
2008-08-08 12:50:00,49.41,49.46,49.3,49.32,142300.0,30.5023,30.5331,30.4344,30.4467,142300.0
2008-08-08 13:00:00,49.32,49.35,49.22,49.25,100800.0,30.4467,30.4652,30.385,30.4035,100800.0
2008-08-08 13:10:00,49.25,49.26,49.16,49.17,109100.0,30.4035,30.4097,30.3479,30.3541,109100.0
2008-08-08 13:20:00,49.18,49.26,49.15,49.24,105300.0,30.3603,30.4097,30.3418,30.3973,105300.0
2008-08-08 13:30:00,49.25,49.36,49.25,49.25,99500.0,30.4035,30.4714,30.4035,30.4035,99500.0
2008-08-08 13:40:00,49.26,49.36,49.16,49.2,115800.0,30.4097,30.4714,30.3479,30.3726,115800.0
2008-08-08 13:50:00,49.2,49.25,49.11,49.17,73000.0,30.3726,30.4035,30.3171,30.3541,73000.0
2008-08-08 14:00:00,49.17,49.17,49.1,49.1,93600.0,30.3541,30.3541,30.3109,30.3109,93600.0
2008-08-08 14:10:00,49.11,49.11,48.98,48.98,106600.0,30.3171,30.3171,30.2368,30.2368,106600.0
2008-08-08 14:20:00,49.0,49.16,48.99,49.14,98700.0,30.2492,30.3479,30.243,30.3356,98700.0
2008-08-08 14:30:00,49.14,49.18,49.0,49.11,85800.0,30.3356,30.3603,30.2492,30.3171,85800.0
2008-08-08 14:40:00,49.11,49.23,49.02,49.06,108300.0,30.3171,30.3912,30.2615,30.2862,108300.0
2008-08-08 14:50:00,49.05,49.12,49.04,49.09,166100.0,30.28,30.3233,30.2739,30.3047,166100.0
2008-08-08 15:00:00,49.09,49.14,49.07,49.08,122300.0,30.3047,30.3356,30.2924,30.2986,122300.0
2008-08-08 15:10:00,49.08,49.1,48.99,49.02,159400.0,30.2986,30.3109,30.243,30.2615,159400.0
2008-08-08 15:20:00,49.02,49.05,48.98,49.05,146000.0,30.2615,30.28,30.2368,30.28,146000.0
2008-08-08 15:30:00,49.04,49.14,49.04,49.07,170100.0,30.2739,30.3356,30.2739,30.2924,170100.0
2008-08-08 15:40:00,49.08,49.18,49.07,49.1,353300.0,30.2986,30.3603,30.2924,30.3109,353300.0
2008-08-08 15:50:00,49.1,49.12,48.95,49.02,331600.0,30.3109,30.3233,30.2183,30.2615,331600.0
2008-08-11 09:30:00,48.84,49.18,48.84,49.15,52000.0,30.1504,30.3603,30.1504,30.3418,52000.0
2008-08-11 09:40:00,49.12,49.22,49.06,49.1,48400.0,30.3233,30.385,30.2862,30.3109,48400.0
2008-08-11 09:50:00,49.1,49.32,49.1,49.32,57700.0,30.3109,30.4467,30.3109,30.4467,57700.0
2008-08-11 10:00:00,49.34,49.41,49.26,49.4,52900.0,30.4591,30.5023,30.4097,30.4961,52900.0
2008-08-11 10:10:00,49.38,49.41,49.18,49.3,36100.0,30.4838,30.5023,30.3603,30.4344,36100.0
2008-08-11 10:20:00,49.28,49.34,49.16,49.31,43600.0,30.422,30.4591,30.3479,30.4405,43600.0
2008-08-11 10:30:00,49.31,49.42,49.2,49.38,202500.0,30.4405,30.5084,30.3726,30.4838,202500.0
2008-08-11 10:40:00,49.4,49.52,49.37,49.43,52000.0,30.4961,30.5702,30.4776,30.5146,52000.0
2008-08-11 10:50:00,49.43,49.56,49.42,49.51,30400.0,30.5146,30.5949,30.5084,30.564,30400.0
2008-08-11 11:00:00,49.51,49.66,49.46,49.63,28900.0,30.564,30.6566,30.5331,30.6381,28900.0
2008-08-11 11:10:00,49.62,49.63,49.51,49.53,32100.0,30.6319,30.6381,30.564,30.5764,32100.0
2008-08-11 11:20:00,49.52,49.65,49.46,49.63,31400.0,30.5702,30.6504,30.5331,30.6381,31400.0
2008-08-11 11:30:00,49.63,49.86,49.61,49.82,49600.0,30.6381,30.7801,30.6257,30.7554,49600.0
2008-08-11 11:40:00,49.82,49.97,49.75,49.89,72900.0,30.7554,30.848,30.7122,30.7986,72900.0
2008-08-11 11:50:00,49.89,50.0,49.87,49.93,55500.0,30.7986,30.8665,30.7862,30.8233,55500.0
2008-08-11 12:00:00,49.92,49.97,49.89,49.94,52700.0,30.8171,30.848,30.7986,30.8295,52700.0
2008-08-11 12:10:00,49.94,49.95,49.85,49.95,29700.0,30.8295,30.8356,30.7739,30.8356,29700.0
2008-08-11 12:20:00,49.95,50.1,49.95,50.1,48900.0,30.8356,30.9282,30.8356,30.9282,48900.0
2008-08-11 12:30:00,50.11,50.13,50.07,50.11,37700.0,30.9344,30.9468,30.9097,30.9344,37700.0
2008-08-11 12:40:00,50.11,50.19,50.05,50.18,81100.0,30.9344,30.9838,30.8974,30.9776,81100.0
2008-08-11 12:50:00,50.17,50.18,50.08,50.08,140000.0,30.9714,30.9776,30.9159,30.9159,140000.0
2008-08-11 13:00:00,50.08,50.09,49.9,49.91,96100.0,30.9159,30.9221,30.8048,30.8109,96100.0
2008-08-11 13:10:00,49.9,49.95,49.9,49.93,30800.0,30.8048,30.8356,30.8048,30.8233,30800.0
2008-08-11 13:20:00,49.94,50.0,49.87,49.9,109200.0,30.8295,30.8665,30.7862,30.8048,109200.0
2008-08-11 13:30:00,49.89,50.09,49.86,50.01,68500.0,30.7986,30.9221,30.7801,30.8727,68500.0
2008-08-11 13:40:00,50.01,50.06,49.93,50.06,33600.0,30.8727,30.9035,30.8233,30.9035,33600.0
2008-08-11 13:50:00,50.05,50.1,49.95,49.97,42200.0,30.8974,30.9282,30.8356,30.848,42200.0
2008-08-11 14:00:00,49.95,50.03,49.95,50.01,66400.0,30.8356,30.885,30.8356,30.8727,66400.0
2008-08-11 14:10:00,50.0,50.03,49.94,49.97,69900.0,30.8665,30.885,30.8295,30.848,69900.0
2008-08-11 14:20:00,49.97,50.0,49.88,49.91,97900.0,30.848,30.8665,30.7924,30.8109,97900.0
2008-08-11 14:30:00,49.9,50.0,49.71,49.81,84100.0,30.8048,30.8665,30.6875,30.7492,84100.0
2008-08-11 14:40:00,49.83,49.86,49.74,49.75,84600.0,30.7616,30.7801,30.706,30.7122,84600.0
2008-08-11 14:50:00,49.75,49.75,49.49,49.5,167800.0,30.7122,30.7122,30.5517,30.5578,167800.0
2008-08-11 15:00:00,49.52,49.7,49.51,49.63,123200.0,30.5702,30.6813,30.564,30.6381,123200.0
2008-08-11 15:10:00,49.62,49.65,49.53,49.56,120000.0,30.6319,30.6504,30.5764,30.5949,120000.0
2008-08-11 15:20:00,49.57,49.65,49.5,49.57,200600.0,30.601,30.6504,30.5578,30.601,200600.0
2008-08-11 15:30:00,49.56,49.57,49.36,49.41,178900.0,30.5949,30.601,30.4714,30.5023,178900.0
2008-08-11 15:40:00,49.4,49.43,49.3,49.37,196400.0,30.4961,30.5146,30.4344,30.4776,196400.0
2008-08-11 15:50:00,49.38,49.51,49.37,49.49,281600.0,30.4838,30.564,30.4776,30.5517,281600.0
2008-08-12 09:30:00,49.55,49.6,49.15,49.25,72200.0,30.5887,30.6196,30.3418,30.4035,72200.0
2008-08-12 09:40:00,49.25,49.29,49.08,49.1,64300.0,30.4035,30.4282,30.2986,30.3109,64300.0
2008-08-12 09:50:00,49.07,49.14,49.0,49.12,57500.0,30.2924,30.3356,30.2492,30.3233,57500.0
2008-08-12 10:00:00,49.13,49.49,49.06,49.41,128900.0,30.3294,30.5517,30.2862,30.5023,128900.0
2008-08-12 10:10:00,49.41,49.53,49.36,49.36,102900.0,30.5023,30.5764,30.4714,30.4714,102900.0
2008-08-12 10:20:00,49.36,49.4,48.9,48.9,116500.0,30.4714,30.4961,30.1874,30.1874,116500.0
2008-08-12 10:30:00,48.9,48.91,48.69,48.71,94100.0,30.1874,30.1936,30.0578,30.0701,94100.0
2008-08-12 10:40:00,48.71,48.94,48.67,48.85,64200.0,30.0701,30.2121,30.0455,30.1566,64200.0
2008-08-12 10:50:00,48.89,48.89,48.83,48.84,41600.0,30.1813,30.1813,30.1442,30.1504,41600.0
2008-08-12 11:00:00,48.86,49.13,48.86,49.05,69900.0,30.1627,30.3294,30.1627,30.28,69900.0
2008-08-12 11:10:00,49.05,49.1,48.94,49.02,51500.0,30.28,30.3109,30.2121,30.2615,51500.0
2008-08-12 11:20:00,49.03,49.24,48.98,49.22,50000.0,30.2677,30.3973,30.2368,30.385,50000.0
2008-08-12 11:30:00,49.22,49.25,49.19,49.2,41500.0,30.385,30.4035,30.3665,30.3726,41500.0
2008-08-12 11:40:00,49.2,49.28,49.19,49.21,54700.0,30.3726,30.422,30.3665,30.3788,54700.0
2008-08-12 11:50:00,49.22,49.25,49.16,49.16,23900.0,30.385,30.4035,30.3479,30.3479,23900.0
2008-08-12 12:00:00,49.15,49.19,49.11,49.15,72600.0,30.3418,30.3665,30.3171,30.3418,72600.0
2008-08-12 12:10:00,49.15,49.2,49.14,49.19,39200.0,30.3418,30.3726,30.3356,30.3665,39200.0
2008-08-12 12:20:00,49.2,49.33,49.19,49.31,49400.0,30.3726,30.4529,30.3665,30.4405,49400.0
2008-08-12 12:30:00,49.31,49.35,49.18,49.19,40900.0,30.4405,30.4652,30.3603,30.3665,40900.0
2008-08-12 12:40:00,49.2,49.27,49.17,49.18,26900.0,30.3726,30.4159,30.3541,30.3603,26900.0
2008-08-12 12:50:00,49.16,49.33,49.14,49.33,40900.0,30.3479,30.4529,30.3356,30.4529,40900.0
2008-08-12 13:00:00,49.33,49.37,49.29,49.35,40900.0,30.4529,30.4776,30.4282,30.4652,40900.0
2008-08-12 13:10:00,49.35,49.4,49.33,49.4,44100.0,30.4652,30.4961,30.4529,30.4961,44100.0
2008-08-12 13:20:00,49.4,49.42,49.32,49.32,74400.0,30.4961,30.5084,30.4467,30.4467,74400.0
2008-08-12 13:30:00,49.31,49.4,49.28,49.39,39800.0,30.4405,30.4961,30.422,30.4899,39800.0
2008-08-12 13:40:00,49.38,49.47,49.38,49.4,59400.0,30.4838,30.5393,30.4838,30.4961,59400.0
2008-08-12 13:50:00,49.39,49.42,49.32,49.39,43500.0,30.4899,30.5084,30.4467,30.4899,43500.0
2008-08-12 14:00:00,49.39,49.47,49.38,49.4,52700.0,30.4899,30.5393,30.4838,30.4961,52700.0
2008-08-12 14:10:00,49.39,49.46,49.37,49.4,102500.0,30.4899,30.5331,30.4776,30.4961,102500.0
2008-08-12 14:20:00,49.4,49.59,49.34,49.55,62100.0,30.4961,30.6134,30.4591,30.5887,62100.0
2008-08-12 14:30:00,49.55,49.61,49.54,49.58,43300.0,30.5887,30.6257,30.5825,30.6072,43300.0
2008-08-12 14:40:00,49.59,49.61,49.53,49.56,55400.0,30.6134,30.6257,30.5764,30.5949,55400.0
2008-08-12 14:50:00,49.58,49.64,49.5,49.52,66100.0,30.6072,30.6443,30.5578,30.5702,66100.0
2008-08-12 15:00:00,49.52,49.54,49.39,49.44,111000.0,30.5702,30.5825,30.4899,30.5208,111000.0
2008-08-12 15:10:00,49.44,49.48,49.23,49.35,83200.0,30.5208,30.5455,30.3912,30.4652,83200.0
2008-08-12 15:20:00,49.33,49.45,49.31,49.33,125200.0,30.4529,30.527,30.4405,30.4529,125200.0
2008-08-12 15:30:00,49.33,49.34,49.01,49.05,193600.0,30.4529,30.4591,30.2553,30.28,193600.0
2008-08-12 15:40:00,49.04,49.14,49.03,49.06,186600.0,30.2739,30.3356,30.2677,30.2862,186600.0
2008-08-12 15:50:00,49.06,49.17,49.05,49.17,329200.0,30.2862,30.3541,30.28,30.3541,329200.0
2008-08-13 09:30:00,48.89,49.04,48.4,48.41,125400.0,30.3654,30.4586,30.0611,30.0673,125400.0
2008-08-13 09:40:00,48.43,48.45,48.16,48.2,96000.0,30.0797,30.0922,29.912,29.9369,96000.0
2008-08-13 09:50:00,48.2,48.5,48.15,48.49,109700.0,29.9369,30.1232,29.9058,30.117,109700.0
2008-08-13 10:00:00,48.49,48.65,48.4,48.43,76100.0,30.117,30.2164,30.0611,30.0797,76100.0
2008-08-13 10:10:00,48.43,48.53,48.4,48.47,35500.0,30.0797,30.1419,30.0611,30.1046,35500.0
2008-08-13 10:20:00,48.48,48.61,48.4,48.45,60100.0,30.1108,30.1915,30.0611,30.0922,60100.0
2008-08-13 10:30:00,48.45,48.54,48.2,48.22,98500.0,30.0922,30.1481,29.9369,29.9493,98500.0
2008-08-13 10:40:00,48.24,48.44,48.21,48.44,45200.0,29.9617,30.086,29.9431,30.086,45200.0
2008-08-13 10:50:00,48.44,48.58,48.4,48.58,44300.0,30.086,30.1729,30.0611,30.1729,44300.0
2008-08-13 11:00:00,48.57,48.58,48.4,48.4,42400.0,30.1667,30.1729,30.0611,30.0611,42400.0
2008-08-13 11:10:00,48.4,48.47,48.28,48.45,63400.0,30.0611,30.1046,29.9866,30.0922,63400.0
2008-08-13 11:20:00,48.47,48.48,48.41,48.45,42100.0,30.1046,30.1108,30.0673,30.0922,42100.0
2008-08-13 11:30:00,48.46,48.46,48.37,48.41,54500.0,30.0984,30.0984,30.0425,30.0673,54500.0
2008-08-13 11:40:00,48.41,48.41,48.26,48.39,51100.0,30.0673,30.0673,29.9742,30.0549,51100.0
2008-08-13 11:50:00,48.4,48.53,48.35,48.52,86800.0,30.0611,30.1419,30.0301,30.1356,86800.0
2008-08-13 12:00:00,48.5,48.57,48.39,48.39,65700.0,30.1232,30.1667,30.0549,30.0549,65700.0
2008-08-13 12:10:00,48.39,48.49,48.37,48.47,52000.0,30.0549,30.117,30.0425,30.1046,52000.0
2008-08-13 12:20:00,48.48,48.53,48.41,48.42,41500.0,30.1108,30.1419,30.0673,30.0735,41500.0
2008-08-13 12:30:00,48.42,48.52,48.4,48.47,62700.0,30.0735,30.1356,30.0611,30.1046,62700.0
2008-08-13 12:40:00,48.47,48.51,48.36,48.36,44800.0,30.1046,30.1294,30.0363,30.0363,44800.0
2008-08-13 12:50:00,48.37,48.46,48.3,48.42,55500.0,30.0425,30.0984,29.999,30.0735,55500.0
2008-08-13 13:00:00,48.41,48.49,48.37,48.45,44700.0,30.0673,30.117,30.0425,30.0922,44700.0
2008-08-13 13:10:00,48.44,48.47,48.39,48.43,40100.0,30.086,30.1046,30.0549,30.0797,40100.0
2008-08-13 13:20:00,48.43,48.66,48.39,48.64,63000.0,30.0797,30.2226,30.0549,30.2102,63000.0
2008-08-13 13:30:00,48.64,48.99,48.64,48.97,93800.0,30.2102,30.4276,30.2102,30.4151,93800.0
2008-08-13 13:40:00,48.98,49.07,48.94,48.99,77400.0,30.4213,30.4772,30.3965,30.4276,77400.0
2008-08-13 13:50:00,48.97,49.31,48.96,49.3,188400.0,30.4151,30.6263,30.4089,30.6201,188400.0
2008-08-13 14:00:00,49.29,49.32,49.14,49.21,114500.0,30.6139,30.6325,30.5207,30.5642,114500.0
2008-08-13 14:10:00,49.21,49.25,49.1,49.18,67000.0,30.5642,30.589,30.4959,30.5456,67000.0
2008-08-13 14:20:00,49.18,49.24,49.15,49.19,101900.0,30.5456,30.5828,30.5269,30.5518,101900.0
2008-08-13 14:30:00,49.18,49.3,49.16,49.26,86200.0,30.5456,30.6201,30.5331,30.5953,86200.0
2008-08-13 14:40:00,49.25,49.54,49.24,49.51,140700.0,30.589,30.7692,30.5828,30.7505,140700.0
2008-08-13 14:50:00,49.49,49.68,49.47,49.64,165500.0,30.7381,30.8561,30.7257,30.8313,165500.0
2008-08-13 15:00:00,49.64,49.65,49.35,49.39,152500.0,30.8313,30.8375,30.6512,30.676,152500.0
2008-08-13 15:10:00,49.39,49.48,49.29,49.3,163300.0,30.676,30.7319,30.6139,30.6201,163300.0
2008-08-13 15:20:00,49.3,49.3,49.08,49.29,153800.0,30.6201,30.6201,30.4835,30.6139,153800.0
2008-08-13 15:30:00,49.3,49.3,49.04,49.08,163900.0,30.6201,30.6201,30.4586,30.4835,163900.0
2008-08-13 15:40:00,49.07,49.08,48.91,48.94,174300.0,30.4772,30.4835,30.3779,30.3965,174300.0
2008-08-13 15:50:00,48.94,49.16,48.9,49.15,192200.0,30.3965,30.5331,30.3717,30.5269,192200.0
2008-08-14 09:30:00,48.89,48.89,48.22,48.31,168100.0,30.3654,30.3654,29.9493,30.0052,168100.0
2008-08-14 09:40:00,48.31,48.41,48.24,48.24,103000.0,30.0052,30.0673,29.9617,29.9617,103000.0
2008-08-14 09:50:00,48.24,48.45,48.07,48.44,113000.0,29.9617,30.0922,29.8561,30.086,113000.0
2008-08-14 10:00:00,48.42,48.45,48.29,48.3,74800.0,30.0735,30.0922,29.9928,29.999,74800.0
2008-08-14 10:10:00,48.3,48.47,48.25,48.42,54600.0,29.999,30.1046,29.9679,30.0735,54600.0
2008-08-14 10:20:00,48.42,48.53,48.32,48.53,82000.0,30.0735,30.1419,30.0114,30.1419,82000.0
2008-08-14 10:30:00,48.53,48.71,48.51,48.64,81400.0,30.1419,30.2536,30.1294,30.2102,81400.0
2008-08-14 10:40:00,48.64,48.95,48.64,48.94,71500.0,30.2102,30.4027,30.2102,30.3965,71500.0
2008-08-14 10:50:00,48.92,49.09,48.88,48.93,97900.0,30.3841,30.4897,30.3592,30.3903,97900.0
2008-08-14 11:00:00,48.94,48.97,48.77,48.84,132900.0,30.3965,30.4151,30.2909,30.3344,132900.0
2008-08-14 11:10:00,48.83,48.91,48.79,48.85,151100.0,30.3282,30.3779,30.3033,30.3406,151100.0
2008-08-14 11:20:00,48.84,48.85,48.64,48.65,108400.0,30.3344,30.3406,30.2102,30.2164,108400.0
2008-08-14 11:30:00,48.65,48.7,48.6,48.7,101400.0,30.2164,30.2474,30.1853,30.2474,101400.0
2008-08-14 11:40:00,48.7,48.86,48.65,48.81,116500.0,30.2474,30.3468,30.2164,30.3158,116500.0
2008-08-14 11:50:00,48.81,48.87,48.75,48.85,56400.0,30.3158,30.353,30.2785,30.3406,56400.0
2008-08-14 12:00:00,48.84,49.02,48.84,48.9,75900.0,30.3344,30.4462,30.3344,30.3717,75900.0
2008-08-14 12:10:00,48.93,49.06,48.92,49.06,50900.0,30.3903,30.471,30.3841,30.471,50900.0
2008-08-14 12:20:00,49.05,49.1,48.92,48.95,49400.0,30.4648,30.4959,30.3841,30.4027,49400.0
2008-08-14 12:30:00,48.94,49.14,48.92,49.12,86500.0,30.3965,30.5207,30.3841,30.5083,86500.0
2008-08-14 12:40:00,49.11,49.35,49.1,49.31,73000.0,30.5021,30.6512,30.4959,30.6263,73000.0
2008-08-14 12:50:00,49.31,49.46,49.3,49.34,45200.0,30.6263,30.7195,30.6201,30.6449,45200.0
2008-08-14 13:00:00,49.34,49.37,48.43,49.31,55100.0,30.6449,30.6636,30.0797,30.6263,55100.0
2008-08-14 13:10:00,49.3,49.34,49.25,49.25,58400.0,30.6201,30.6449,30.589,30.589,58400.0
2008-08-14 13:20:00,49.25,49.29,49.24,49.25,97100.0,30.589,30.6139,30.5828,30.589,97100.0
2008-08-14 13:30:00,49.25,49.25,49.06,49.14,98100.0,30.589,30.589,30.471,30.5207,98100.0
2008-08-14 13:40:00,49.15,49.17,49.04,49.13,76100.0,30.5269,30.5394,30.4586,30.5145,76100.0
2008-08-14 13:50:00,49.12,49.23,49.11,49.18,53500.0,30.5083,30.5766,30.5021,30.5456,53500.0
2008-08-14 14:00:00,49.19,49.23,49.09,49.17,92100.0,30.5518,30.5766,30.4897,30.5394,92100.0
2008-08-14 14:10:00,49.17,49.17,49.04,49.08,86500.0,30.5394,30.5394,30.4586,30.4835,86500.0
2008-08-14 14:20:00,49.08,49.08,48.94,49.05,74000.0,30.4835,30.4835,30.3965,30.4648,74000.0
2008-08-14 14:30:00,49.04,49.04,48.91,48.93,72200.0,30.4586,30.4586,30.3779,30.3903,72200.0
2008-08-14 14:40:00,48.94,49.0,48.66,48.71,187500.0,30.3965,30.4338,30.2226,30.2536,187500.0
2008-08-14 14:50:00,48.71,48.78,48.67,48.71,98600.0,30.2536,30.2971,30.2288,30.2536,98600.0
2008-08-14 15:00:00,48.72,48.73,48.5,48.62,183300.0,30.2599,30.2661,30.1232,30.1978,183300.0
2008-08-14 15:10:00,48.62,48.87,48.61,48.75,127000.0,30.1978,30.353,30.1915,30.2785,127000.0
2008-08-14 15:20:00,48.75,48.8,48.6,48.63,150100.0,30.2785,30.3095,30.1853,30.204,150100.0
2008-08-14 15:30:00,48.65,48.88,48.59,48.87,159700.0,30.2164,30.3592,30.1791,30.353,159700.0
2008-08-14 15:40:00,48.87,48.97,48.84,48.92,148800.0,30.353,30.4151,30.3344,30.3841,148800.0
2008-08-14 15:50:00,48.92,48.94,48.7,48.76,310600.0,30.3841,30.3965,30.2474,30.2847,310600.0
2008-08-15 09:30:00,49.04,49.58,48.86,49.38,588500.0,30.4586,30.794,30.3468,30.6698,588500.0
2008-08-15 09:40:00,49.41,49.54,49.36,49.38,58600.0,30.6884,30.7692,30.6574,30.6698,58600.0
2008-08-15 09:50:00,49.4,49.44,49.19,49.33,112200.0,30.6822,30.7071,30.5518,30.6387,112200.0
2008-08-15 10:00:00,49.34,49.39,49.0,49.19,130000.0,30.6449,30.676,30.4338,30.5518,130000.0
2008-08-15 10:10:00,49.18,49.32,49.09,49.29,86900.0,30.5456,30.6325,30.4897,30.6139,86900.0
2008-08-15 10:20:00,49.28,49.46,49.27,49.35,80800.0,30.6077,30.7195,30.6015,30.6512,80800.0
2008-08-15 10:30:00,49.35,49.5,49.32,49.4,94700.0,30.6512,30.7443,30.6325,30.6822,94700.0
2008-08-15 10:40:00,49.4,49.52,49.4,49.48,80400.0,30.6822,30.7567,30.6822,30.7319,80400.0
2008-08-15 10:50:00,49.48,49.69,49.47,49.66,94300.0,30.7319,30.8623,30.7257,30.8437,94300.0
2008-08-15 11:00:00,49.64,49.66,49.54,49.62,49700.0,30.8313,30.8437,30.7692,30.8188,49700.0
2008-08-15 11:10:00,49.6,49.76,49.57,49.67,63100.0,30.8064,30.9058,30.7878,30.8499,63100.0
2008-08-15 11:20:00,49.67,49.75,49.67,49.68,47900.0,30.8499,30.8996,30.8499,30.8561,47900.0
2008-08-15 11:30:00,49.68,49.69,49.5,49.5,72800.0,30.8561,30.8623,30.7443,30.7443,72800.0
2008-08-15 11:40:00,49.5,49.55,49.43,49.49,74400.0,30.7443,30.7754,30.7008,30.7381,74400.0
2008-08-15 11:50:00,49.49,49.59,49.46,49.52,49500.0,30.7381,30.8002,30.7195,30.7567,49500.0
2008-08-15 12:00:00,49.51,49.52,49.35,49.36,62200.0,30.7505,30.7567,30.6512,30.6574,62200.0
2008-08-15 12:10:00,49.35,49.36,49.23,49.35,70900.0,30.6512,30.6574,30.5766,30.6512,70900.0
2008-08-15 12:20:00,49.35,49.41,49.31,49.37,34900.0,30.6512,30.6884,30.6263,30.6636,34900.0
2008-08-15 12:30:00,49.38,49.44,49.33,49.42,37500.0,30.6698,30.7071,30.6387,30.6946,37500.0
2008-08-15 12:40:00,49.41,49.52,49.41,49.5,32500.0,30.6884,30.7567,30.6884,30.7443,32500.0
2008-08-15 12:50:00,49.5,49.57,49.47,49.49,22300.0,30.7443,30.7878,30.7257,30.7381,22300.0
2008-08-15 13:00:00,49.47,49.5,49.43,49.5,27900.0,30.7257,30.7443,30.7008,30.7443,27900.0
2008-08-15 13:10:00,49.5,49.55,49.47,49.53,24900.0,30.7443,30.7754,30.7257,30.7629,24900.0
2008-08-15 13:20:00,49.53,49.54,49.43,49.49,33800.0,30.7629,30.7692,30.7008,30.7381,33800.0
2008-08-15 13:30:00,49.49,49.49,49.36,49.38,65900.0,30.7381,30.7381,30.6574,30.6698,65900.0
2008-08-15 13:40:00,49.38,49.39,49.32,49.36,35800.0,30.6698,30.676,30.6325,30.6574,35800.0
2008-08-15 13:50:00,49.37,49.38,49.33,49.38,29500.0,30.6636,30.6698,30.6387,30.6698,29500.0
2008-08-15 14:00:00,49.35,49.38,49.23,49.23,43700.0,30.6512,30.6698,30.5766,30.5766,43700.0
2008-08-15 14:10:00,49.23,49.25,49.18,49.22,42200.0,30.5766,30.589,30.5456,30.5704,42200.0
2008-08-15 14:20:00,49.22,49.26,49.15,49.2,48800.0,30.5704,30.5953,30.5269,30.558,48800.0
2008-08-15 14:30:00,49.21,49.28,49.19,49.25,105900.0,30.5642,30.6077,30.5518,30.589,105900.0
2008-08-15 14:40:00,49.25,49.29,49.21,49.25,37700.0,30.589,30.6139,30.5642,30.589,37700.0
2008-08-15 14:50:00,49.25,49.39,49.25,49.39,33500.0,30.589,30.676,30.589,30.676,33500.0
2008-08-15 15:00:00,49.39,49.46,49.37,49.41,53700.0,30.676,30.7195,30.6636,30.6884,53700.0
2008-08-15 15:10:00,49.42,49.45,49.4,49.41,38800.0,30.6946,30.7133,30.6822,30.6884,38800.0
2008-08-15 15:20:00,49.41,49.5,49.36,49.49,75200.0,30.6884,30.7443,30.6574,30.7381,75200.0
2008-08-15 15:30:00,49.49,49.53,49.38,49.39,90200.0,30.7381,30.7629,30.6698,30.676,90200.0
2008-08-15 15:40:00,49.39,49.4,49.21,49.24,189200.0,30.676,30.6822,30.5642,30.5828,189200.0
2008-08-15 15:50:00,49.25,49.4,49.24,49.39,228000.0,30.589,30.6822,30.5828,30.676,228000.0
2008-08-18 09:30:00,49.5,49.9,49.35,49.4,69900.0,30.7443,30.9928,30.6512,30.6822,69900.0
2008-08-18 09:40:00,49.4,49.59,49.37,49.55,57300.0,30.6822,30.8002,30.6636,30.7754,57300.0
2008-08-18 09:50:00,49.55,49.56,49.46,49.51,54200.0,30.7754,30.7816,30.7195,30.7505,54200.0
2008-08-18 10:00:00,49.52,49.54,49.37,49.44,64700.0,30.7567,30.7692,30.6636,30.7071,64700.0
2008-08-18 10:10:00,49.43,49.45,49.22,49.32,118400.0,30.7008,30.7133,30.5704,30.6325,118400.0
2008-08-18 10:20:00,49.33,49.34,49.16,49.31,79100.0,30.6387,30.6449,30.5331,30.6263,79100.0
2008-08-18 10:30:00,49.33,49.35,49.24,49.26,81100.0,30.6387,30.6512,30.5828,30.5953,81100.0
2008-08-18 10:40:00,49.23,49.33,49.2,49.31,50100.0,30.5766,30.6387,30.558,30.6263,50100.0
2008-08-18 10:50:00,49.29,49.4,49.29,49.31,45000.0,30.6139,30.6822,30.6139,30.6263,45000.0
2008-08-18 11:00:00,49.31,49.4,49.28,49.36,69800.0,30.6263,30.6822,30.6077,30.6574,69800.0
2008-08-18 11:10:00,49.36,49.4,49.27,49.29,43400.0,30.6574,30.6822,30.6015,30.6139,43400.0
2008-08-18 11:20:00,49.29,49.36,49.23,49.32,37600.0,30.6139,30.6574,30.5766,30.6325,37600.0
2008-08-18 11:30:00,49.31,49.42,49.31,49.4,40800.0,30.6263,30.6946,30.6263,30.6822,40800.0
2008-08-18 11:40:00,49.39,49.42,49.3,49.34,52400.0,30.676,30.6946,30.6201,30.6449,52400.0
2008-08-18 11:50:00,49.34,49.42,49.22,49.22,59500.0,30.6449,30.6946,30.5704,30.5704,59500.0
2008-08-18 12:00:00,49.22,49.22,49.04,49.09,104000.0,30.5704,30.5704,30.4586,30.4897,104000.0
2008-08-18 12:10:00,49.09,49.25,49.07,49.22,64200.0,30.4897,30.589,30.4772,30.5704,64200.0
2008-08-18 12:20:00,49.22,49.27,49.18,49.25,42500.0,30.5704,30.6015,30.5456,30.589,42500.0
2008-08-18 12:30:00,49.27,49.27,49.14,49.16,30500.0,30.6015,30.6015,30.5207,30.5331,30500.0
2008-08-18 12:40:00,49.16,49.17,48.99,49.02,36700.0,30.5331,30.5394,30.4276,30.4462,36700.0
2008-08-18 12:50:00,49.01,49.07,48.98,48.99,41100.0,30.44,30.4772,30.4213,30.4276,41100.0
2008-08-18 13:00:00,48.99,49.18,48.99,49.16,28800.0,30.4276,30.5456,30.4276,30.5331,28800.0
2008-08-18 13:10:00,49.16,49.18,49.1,49.16,42600.0,30.5331,30.5456,30.4959,30.5331,42600.0
2008-08-18 13:20:00,49.17,49.24,49.1,49.14,33500.0,30.5394,30.5828,30.4959,30.5207,33500.0
2008-08-18 13:30:00,49.14,49.17,49.03,49.03,36400.0,30.5207,30.5394,30.4524,30.4524,36400.0
2008-08-18 13:40:00,49.03,49.03,48.88,48.88,36800.0,30.4524,30.4524,30.3592,30.3592,36800.0
2008-08-18 13:50:00,48.88,48.93,48.82,48.83,41600.0,30.3592,30.3903,30.322,30.3282,41600.0
2008-08-18 14:00:00,48.82,48.85,48.79,48.81,31500.0,30.322,30.3406,30.3033,30.3158,31500.0
2008-08-18 14:10:00,48.81,48.86,48.69,48.69,67300.0,30.3158,30.3468,30.2412,30.2412,67300.0
2008-08-18 14:20:00,48.7,48.8,48.66,48.76,39800.0,30.2474,30.3095,30.2226,30.2847,39800.0
2008-08-18 14:30:00,48.77,48.79,48.65,48.69,110500.0,30.2909,30.3033,30.2164,30.2412,110500.0
2008-08-18 14:40:00,48.68,48.69,48.53,48.6,145900.0,30.235,30.2412,30.1419,30.1853,145900.0
2008-08-18 14:50:00,48.6,48.64,48.56,48.63,44200.0,30.1853,30.2102,30.1605,30.204,44200.0
2008-08-18 15:00:00,48.62,48.63,48.42,48.49,54500.0,30.1978,30.204,30.0735,30.117,54500.0
2008-08-18 15:10:00,48.5,48.65,48.42,48.44,98300.0,30.1232,30.2164,30.0735,30.086,98300.0
2008-08-18 15:20:00,48.45,48.58,48.4,48.5,154400.0,30.0922,30.1729,30.0611,30.1232,154400.0
2008-08-18 15:30:00,48.5,48.68,48.45,48.65,81000.0,30.1232,30.235,30.0922,30.2164,81000.0
2008-08-18 15:40:00,48.65,48.65,48.43,48.49,139800.0,30.2164,30.2164,30.0797,30.117,139800.0
2008-08-18 15:50:00,48.5,48.72,48.48,48.71,139300.0,30.1232,30.2599,30.1108,30.2536,139300.0
2008-08-19 09:30:00,48.48,48.48,48.1,48.18,104700.0,30.1108,30.1108,29.8748,29.9245,104700.0
2008-08-19 09:40:00,48.16,48.22,48.01,48.01,87400.0,29.912,29.9493,29.8189,29.8189,87400.0
2008-08-19 09:50:00,48.01,48.09,47.9,47.98,73100.0,29.8189,29.8686,29.7506,29.8002,73100.0
2008-08-19 10:00:00,47.98,47.98,47.72,47.73,133500.0,29.8002,29.8002,29.6388,29.645,133500.0
2008-08-19 10:10:00,47.74,47.75,47.61,47.68,73200.0,29.6512,29.6574,29.5704,29.6139,73200.0
2008-08-19 10:20:00,47.69,47.69,47.31,47.39,190600.0,29.6201,29.6201,29.3841,29.4338,190600.0
2008-08-19 10:30:00,47.39,47.42,47.21,47.26,136600.0,29.4338,29.4524,29.322,29.3531,136600.0
2008-08-19 10:40:00,47.26,47.32,47.11,47.14,99100.0,29.3531,29.3903,29.2599,29.2785,99100.0
2008-08-19 10:50:00,47.14,47.15,47.02,47.07,103400.0,29.2785,29.2847,29.204,29.235,103400.0
2008-08-19 11:00:00,47.07,47.1,46.98,46.99,70900.0,29.235,29.2537,29.1792,29.1854,70900.0
2008-08-19 11:10:00,46.99,47.06,46.95,46.96,156600.0,29.1854,29.2288,29.1605,29.1667,156600.0
2008-08-19 11:20:00,46.96,47.07,46.94,47.04,107000.0,29.1667,29.235,29.1543,29.2164,107000.0
2008-08-19 11:30:00,47.05,47.15,46.96,47.05,78400.0,29.2226,29.2847,29.1667,29.2226,78400.0
2008-08-19 11:40:00,47.06,47.17,47.05,47.08,66500.0,29.2288,29.2972,29.2226,29.2413,66500.0
2008-08-19 11:50:00,47.09,47.11,46.9,46.93,90200.0,29.2475,29.2599,29.1295,29.1481,90200.0
2008-08-19 12:00:00,46.93,47.05,46.92,46.99,60000.0,29.1481,29.2226,29.1419,29.1854,60000.0
2008-08-19 12:10:00,47.0,47.15,46.98,47.15,62200.0,29.1916,29.2847,29.1792,29.2847,62200.0
2008-08-19 12:20:00,47.15,47.17,47.12,47.13,46500.0,29.2847,29.2972,29.2661,29.2723,46500.0
2008-08-19 12:30:00,47.14,47.29,47.11,47.29,94400.0,29.2785,29.3717,29.2599,29.3717,94400.0
2008-08-19 12:40:00,47.29,47.35,47.26,47.32,125300.0,29.3717,29.409,29.3531,29.3903,125300.0
2008-08-19 12:50:00,47.32,47.39,47.22,47.26,87600.0,29.3903,29.4338,29.3282,29.3531,87600.0
2008-08-19 13:00:00,47.27,47.28,47.18,47.24,62000.0,29.3593,29.3655,29.3034,29.3406,62000.0
2008-08-19 13:10:00,47.25,47.37,47.24,47.35,69200.0,29.3468,29.4214,29.3406,29.409,69200.0
2008-08-19 13:20:00,47.35,47.46,47.34,47.4,89500.0,29.409,29.4773,29.4027,29.44,89500.0
2008-08-19 13:30:00,47.4,47.5,47.38,47.45,105000.0,29.44,29.5021,29.4276,29.4711,105000.0
2008-08-19 13:40:00,47.45,47.53,47.37,47.41,119600.0,29.4711,29.5208,29.4214,29.4462,119600.0
2008-08-19 13:50:00,47.42,47.43,47.23,47.28,95100.0,29.4524,29.4586,29.3344,29.3655,95100.0
2008-08-19 14:00:00,47.28,47.34,47.21,47.27,115200.0,29.3655,29.4027,29.322,29.3593,115200.0
2008-08-19 14:10:00,47.26,47.29,47.2,47.22,74100.0,29.3531,29.3717,29.3158,29.3282,74100.0
2008-08-19 14:20:00,47.23,47.28,47.18,47.25,60100.0,29.3344,29.3655,29.3034,29.3468,60100.0
2008-08-19 14:30:00,47.25,47.33,47.25,47.28,57100.0,29.3468,29.3965,29.3468,29.3655,57100.0
2008-08-19 14:40:00,47.27,47.28,47.2,47.28,85800.0,29.3593,29.3655,29.3158,29.3655,85800.0
2008-08-19 14:50:00,47.27,47.32,47.21,47.25,80800.0,29.3593,29.3903,29.322,29.3468,80800.0
2008-08-19 15:00:00,47.26,47.27,47.15,47.22,149000.0,29.3531,29.3593,29.2847,29.3282,149000.0
2008-08-19 15:10:00,47.22,47.33,47.22,47.32,143300.0,29.3282,29.3965,29.3282,29.3903,143300.0
2008-08-19 15:20:00,47.32,47.46,47.27,47.37,170700.0,29.3903,29.4773,29.3593,29.4214,170700.0
2008-08-19 15:30:00,47.37,47.39,47.3,47.38,176800.0,29.4214,29.4338,29.3779,29.4276,176800.0
2008-08-19 15:40:00,47.38,47.44,47.29,47.35,219500.0,29.4276,29.4649,29.3717,29.409,219500.0
2008-08-19 15:50:00,47.35,47.41,47.31,47.39,303500.0,29.409,29.4462,29.3841,29.4338,303500.0
2008-08-20 09:30:00,47.35,47.37,46.9,46.95,122900.0,29.409,29.4214,29.1295,29.1605,122900.0
2008-08-20 09:40:00,46.93,46.97,46.72,46.76,148200.0,29.1481,29.1729,29.0177,29.0425,148200.0
2008-08-20 09:50:00,46.75,46.86,46.73,46.76,88300.0,29.0363,29.1046,29.0239,29.0425,88300.0
2008-08-20 10:00:00,46.75,46.8,46.68,46.76,109800.0,29.0363,29.0674,28.9928,29.0425,109800.0
2008-08-20 10:10:00,46.78,47.07,46.77,46.98,146500.0,29.0549,29.235,29.0487,29.1792,146500.0
2008-08-20 10:20:00,46.98,47.09,46.96,47.02,149100.0,29.1792,29.2475,29.1667,29.204,149100.0
2008-08-20 10:30:00,47.01,47.26,46.99,47.15,131600.0,29.1978,29.3531,29.1854,29.2847,131600.0
2008-08-20 10:40:00,47.13,47.35,47.03,47.35,120200.0,29.2723,29.409,29.2102,29.409,120200.0
2008-08-20 10:50:00,47.35,47.43,47.32,47.39,179000.0,29.409,29.4586,29.3903,29.4338,179000.0
2008-08-20 11:00:00,47.39,47.39,47.17,47.28,86000.0,29.4338,29.4338,29.2972,29.3655,86000.0
2008-08-20 11:10:00,47.28,47.43,47.13,47.2,89300.0,29.3655,29.4586,29.2723,29.3158,89300.0
2008-08-20 11:20:00,47.18,47.31,47.15,47.29,59500.0,29.3034,29.3841,29.2847,29.3717,59500.0
2008-08-20 11:30:00,47.29,47.3,47.13,47.15,62900.0,29.3717,29.3779,29.2723,29.2847,62900.0
2008-08-20 11:40:00,47.15,47.15,46.91,46.96,58900.0,29.2847,29.2847,29.1357,29.1667,58900.0
2008-08-20 11:50:00,46.97,47.13,46.95,46.95,66100.0,29.1729,29.2723,29.1605,29.1605,66100.0
2008-08-20 12:00:00,46.96,47.03,46.82,46.94,57700.0,29.1667,29.2102,29.0798,29.1543,57700.0
2008-08-20 12:10:00,46.9,46.95,46.82,46.87,34400.0,29.1295,29.1605,29.0798,29.1108,34400.0
2008-08-20 12:20:00,46.88,47.02,46.85,47.0,36400.0,29.117,29.204,29.0984,29.1916,36400.0
2008-08-20 12:30:00,47.01,47.06,46.96,46.98,37300.0,29.1978,29.2288,29.1667,29.1792,37300.0
2008-08-20 12:40:00,46.99,47.02,46.88,46.89,41900.0,29.1854,29.204,29.117,29.1233,41900.0
2008-08-20 12:50:00,46.88,46.96,46.83,46.95,31200.0,29.117,29.1667,29.086,29.1605,31200.0
2008-08-20 13:00:00,46.97,47.09,46.92,47.07,49000.0,29.1729,29.2475,29.1419,29.235,49000.0
2008-08-20 13:10:00,47.07,47.12,47.05,47.07,35600.0,29.235,29.2661,29.2226,29.235,35600.0
2008-08-20 13:20:00,47.08,47.11,46.97,47.03,48200.0,29.2413,29.2599,29.1729,29.2102,48200.0
2008-08-20 13:30:00,47.03,47.09,46.98,47.01,46900.0,29.2102,29.2475,29.1792,29.1978,46900.0
2008-08-20 13:40:00,47.0,47.1,46.99,47.1,61900.0,29.1916,29.2537,29.1854,29.2537,61900.0
2008-08-20 13:50:00,47.09,47.15,47.04,47.15,63500.0,29.2475,29.2847,29.2164,29.2847,63500.0
2008-08-20 14:00:00,47.15,47.15,47.03,47.08,119200.0,29.2847,29.2847,29.2102,29.2413,119200.0
2008-08-20 14:10:00,47.08,47.08,46.89,46.93,77600.0,29.2413,29.2413,29.1233,29.1481,77600.0
2008-08-20 14:20:00,46.92,47.01,46.82,46.98,77300.0,29.1419,29.1978,29.0798,29.1792,77300.0
2008-08-20 14:30:00,46.98,47.02,46.92,46.95,78000.0,29.1792,29.204,29.1419,29.1605,78000.0
2008-08-20 14:40:00,46.93,47.04,46.91,46.98,55800.0,29.1481,29.2164,29.1357,29.1792,55800.0
2008-08-20 14:50:00,46.99,47.14,46.95,47.09,65600.0,29.1854,29.2785,29.1605,29.2475,65600.0
2008-08-20 15:00:00,47.1,47.14,47.01,47.05,117600.0,29.2537,29.2785,29.1978,29.2226,117600.0
2008-08-20 15:10:00,47.04,47.04,46.94,46.95,68500.0,29.2164,29.2164,29.1543,29.1605,68500.0
2008-08-20 15:20:00,46.95,47.02,46.88,47.0,65400.0,29.1605,29.204,29.117,29.1916,65400.0
2008-08-20 15:30:00,46.98,47.04,46.87,47.01,126700.0,29.1792,29.2164,29.1108,29.1978,126700.0
2008-08-20 15:40:00,47.0,47.13,46.99,47.03,162000.0,29.1916,29.2723,29.1854,29.2102,162000.0
2008-08-20 15:50:00,47.03,47.21,47.03,47.14,257900.0,29.2102,29.322,29.2102,29.2785,257900.0
2008-08-21 09:30:00,46.87,47.2,46.6,46.95,173900.0,29.1108,29.3158,28.9431,29.1605,173900.0
2008-08-21 09:40:00,46.98,47.01,46.83,46.97,239700.0,29.1792,29.1978,29.086,29.1729,239700.0
2008-08-21 09:50:00,46.97,47.48,46.97,47.48,129600.0,29.1729,29.4897,29.1729,29.4897,129600.0
2008-08-21 10:00:00,47.47,47.6,47.36,47.37,127800.0,29.4835,29.5642,29.4152,29.4214,127800.0
2008-08-21 10:10:00,47.37,47.63,47.31,47.63,84400.0,29.4214,29.5829,29.3841,29.5829,84400.0
2008-08-21 10:20:00,47.63,47.72,47.46,47.47,98300.0,29.5829,29.6388,29.4773,29.4835,98300.0
2008-08-21 10:30:00,47.48,47.49,47.32,47.34,140800.0,29.4897,29.4959,29.3903,29.4027,140800.0
2008-08-21 10:40:00,47.32,47.32,47.04,47.05,109800.0,29.3903,29.3903,29.2164,29.2226,109800.0
2008-08-21 10:50:00,47.05,47.11,46.88,47.1,117100.0,29.2226,29.2599,29.117,29.2537,117100.0
2008-08-21 11:00:00,47.1,47.13,46.93,46.97,69800.0,29.2537,29.2723,29.1481,29.1729,69800.0
2008-08-21 11:10:00,46.99,47.09,46.93,47.07,140100.0,29.1854,29.2475,29.1481,29.235,140100.0
2008-08-21 11:20:00,47.07,47.26,47.06,47.24,53400.0,29.235,29.3531,29.2288,29.3406,53400.0
2008-08-21 11:30:00,47.24,47.24,47.05,47.06,64600.0,29.3406,29.3406,29.2226,29.2288,64600.0
2008-08-21 11:40:00,47.07,47.18,47.0,47.01,107500.0,29.235,29.3034,29.1916,29.1978,107500.0
2008-08-21 11:50:00,47.02,47.03,46.95,46.97,87300.0,29.204,29.2102,29.1605,29.1729,87300.0
2008-08-21 12:00:00,46.98,47.1,46.98,47.08,99700.0,29.1792,29.2537,29.1792,29.2413,99700.0
2008-08-21 12:10:00,47.08,47.1,46.99,47.04,66900.0,29.2413,29.2537,29.1854,29.2164,66900.0
2008-08-21 12:20:00,47.05,47.11,47.03,47.09,125100.0,29.2226,29.2599,29.2102,29.2475,125100.0
2008-08-21 12:30:00,47.09,47.17,47.06,47.16,68200.0,29.2475,29.2972,29.2288,29.2909,68200.0
2008-08-21 12:40:00,47.15,47.2,47.09,47.17,111900.0,29.2847,29.3158,29.2475,29.2972,111900.0
2008-08-21 12:50:00,47.17,47.19,47.12,47.15,49900.0,29.2972,29.3096,29.2661,29.2847,49900.0
2008-08-21 13:00:00,47.15,47.19,47.1,47.16,63100.0,29.2847,29.3096,29.2537,29.2909,63100.0
2008-08-21 13:10:00,47.16,47.22,47.11,47.19,104900.0,29.2909,29.3282,29.2599,29.3096,104900.0
2008-08-21 13:20:00,47.18,47.28,47.14,47.15,54900.0,29.3034,29.3655,29.2785,29.2847,54900.0
2008-08-21 13:30:00,47.15,47.27,47.13,47.23,56100.0,29.2847,29.3593,29.2723,29.3344,56100.0
2008-08-21 13:40:00,47.22,47.25,47.18,47.25,38100.0,29.3282,29.3468,29.3034,29.3468,38100.0
2008-08-21 13:50:00,47.24,47.25,47.14,47.17,52700.0,29.3406,29.3468,29.2785,29.2972,52700.0
2008-08-21 14:00:00,47.16,47.22,47.13,47.15,61200.0,29.2909,29.3282,29.2723,29.2847,61200.0
2008-08-21 14:10:00,47.15,47.25,47.15,47.2,80900.0,29.2847,29.3468,29.2847,29.3158,80900.0
2008-08-21 14:20:00,47.2,47.27,47.17,47.2,85100.0,29.3158,29.3593,29.2972,29.3158,85100.0
2008-08-21 14:30:00,47.2,47.37,47.19,47.36,81100.0,29.3158,29.4214,29.3096,29.4152,81100.0
2008-08-21 14:40:00,47.37,47.51,47.36,47.49,111300.0,29.4214,29.5083,29.4152,29.4959,111300.0
2008-08-21 14:50:00,47.49,47.56,47.44,47.45,79300.0,29.4959,29.5394,29.4649,29.4711,79300.0
2008-08-21 15:00:00,47.46,47.5,47.44,47.47,76000.0,29.4773,29.5021,29.4649,29.4835,76000.0
2008-08-21 15:10:00,47.48,47.57,47.45,47.51,81600.0,29.4897,29.5456,29.4711,29.5083,81600.0
2008-08-21 15:20:00,47.51,47.55,47.46,47.53,98600.0,29.5083,29.5332,29.4773,29.5208,98600.0
2008-08-21 15:30:00,47.53,47.53,47.4,47.42,114900.0,29.5208,29.5208,29.44,29.4524,114900.0
2008-08-21 15:40:00,47.42,47.47,47.34,47.35,138100.0,29.4524,29.4835,29.4027,29.409,138100.0
2008-08-21 15:50:00,47.35,47.4,47.33,47.34,182500.0,29.409,29.44,29.3965,29.4027,182500.0
2008-08-22 09:30:00,47.54,48.07,47.46,47.9,74000.0,29.527,29.8561,29.4773,29.7506,74000.0
2008-08-22 09:40:00,47.9,48.12,47.88,48.1,85200.0,29.7506,29.8872,29.7381,29.8748,85200.0
2008-08-22 09:50:00,48.1,48.19,47.98,48.03,85300.0,29.8748,29.9307,29.8002,29.8313,85300.0
2008-08-22 10:00:00,48.03,48.15,47.9,47.99,83100.0,29.8313,29.9058,29.7506,29.8065,83100.0
2008-08-22 10:10:00,47.98,48.2,47.97,48.19,107500.0,29.8002,29.9369,29.794,29.9307,107500.0
2008-08-22 10:20:00,48.19,48.27,48.14,48.27,67700.0,29.9307,29.9804,29.8996,29.9804,67700.0
2008-08-22 10:30:00,48.28,48.36,48.26,48.34,108500.0,29.9866,30.0363,29.9742,30.0238,108500.0
2008-08-22 10:40:00,48.35,48.38,48.34,48.37,98600.0,30.0301,30.0487,30.0238,30.0425,98600.0
2008-08-22 10:50:00,48.37,48.44,48.36,48.4,93300.0,30.0425,30.086,30.0363,30.0611,93300.0
2008-08-22 11:00:00,48.42,48.48,48.38,48.4,137800.0,30.0735,30.1108,30.0487,30.0611,137800.0
2008-08-22 11:10:00,48.4,48.41,48.13,48.16,215900.0,30.0611,30.0673,29.8934,29.912,215900.0
2008-08-22 11:20:00,48.16,48.26,48.12,48.25,51900.0,29.912,29.9742,29.8872,29.9679,51900.0
2008-08-22 11:30:00,48.26,48.33,48.2,48.26,55500.0,29.9742,30.0176,29.9369,29.9742,55500.0
2008-08-22 11:40:00,48.24,48.3,48.19,48.29,60400.0,29.9617,29.999,29.9307,29.9928,60400.0
2008-08-22 11:50:00,48.3,48.31,48.26,48.3,57100.0,29.999,30.0052,29.9742,29.999,57100.0
2008-08-22 12:00:00,48.3,48.31,48.0,48.03,111900.0,29.999,30.0052,29.8127,29.8313,111900.0
2008-08-22 12:10:00,48.03,48.06,47.96,47.99,55900.0,29.8313,29.8499,29.7878,29.8065,55900.0
2008-08-22 12:20:00,47.98,48.07,47.91,48.07,49200.0,29.8002,29.8561,29.7568,29.8561,49200.0
2008-08-22 12:30:00,48.06,48.1,47.95,47.96,41000.0,29.8499,29.8748,29.7816,29.7878,41000.0
2008-08-22 12:40:00,47.96,48.05,47.95,48.04,42300.0,29.7878,29.8437,29.7816,29.8375,42300.0
2008-08-22 12:50:00,48.06,48.15,48.0,48.14,67600.0,29.8499,29.9058,29.8127,29.8996,67600.0
2008-08-22 13:00:00,48.13,48.21,48.12,48.17,118300.0,29.8934,29.9431,29.8872,29.9183,118300.0
2008-08-22 13:10:00,48.16,48.17,48.04,48.11,114200.0,29.912,29.9183,29.8375,29.881,114200.0
2008-08-22 13:20:00,48.11,48.16,48.06,48.11,66100.0,29.881,29.912,29.8499,29.881,66100.0
2008-08-22 13:30:00,48.11,48.24,48.1,48.21,82600.0,29.881,29.9617,29.8748,29.9431,82600.0
2008-08-22 13:40:00,48.2,48.23,48.1,48.2,100100.0,29.9369,29.9555,29.8748,29.9369,100100.0
2008-08-22 13:50:00,48.2,48.25,48.1,48.24,46200.0,29.9369,29.9679,29.8748,29.9617,46200.0
2008-08-22 14:00:00,48.25,48.25,48.06,48.11,45800.0,29.9679,29.9679,29.8499,29.881,45800.0
2008-08-22 14:10:00,48.12,48.2,48.07,48.17,54800.0,29.8872,29.9369,29.8561,29.9183,54800.0
2008-08-22 14:20:00,48.18,48.37,48.16,48.33,114500.0,29.9245,30.0425,29.912,30.0176,114500.0
2008-08-22 14:30:00,48.31,48.34,48.13,48.14,86300.0,30.0052,30.0238,29.8934,29.8996,86300.0
2008-08-22 14:40:00,48.16,48.27,48.0,48.04,99200.0,29.912,29.9804,29.8127,29.8375,99200.0
2008-08-22 14:50:00,48.04,48.2,48.0,48.19,63200.0,29.8375,29.9369,29.8127,29.9307,63200.0
2008-08-22 15:00:00,48.19,48.25,48.12,48.24,80600.0,29.9307,29.9679,29.8872,29.9617,80600.0
2008-08-22 15:10:00,48.25,48.34,48.19,48.3,50200.0,29.9679,30.0238,29.9307,29.999,50200.0
2008-08-22 15:20:00,48.3,48.37,48.25,48.35,66000.0,29.999,30.0425,29.9679,30.0301,66000.0
2008-08-22 15:30:00,48.35,48.41,48.3,48.35,110200.0,30.0301,30.0673,29.999,30.0301,110200.0
2008-08-22 15:40:00,48.36,48.39,48.31,48.38,150800.0,30.0363,30.0549,30.0052,30.0487,150800.0
2008-08-22 15:50:00,48.37,48.37,48.26,48.37,271400.0,30.0425,30.0425,29.9742,30.0425,271400.0
2008-08-25 09:30:00,48.12,48.16,47.6,47.65,154900.0,29.8872,29.912,29.5642,29.5953,154900.0
2008-08-25 09:40:00,47.65,47.81,47.63,47.7,131000.0,29.5953,29.6947,29.5829,29.6263,131000.0
2008-08-25 09:50:00,47.71,47.86,47.7,47.86,69100.0,29.6326,29.7257,29.6263,29.7257,69100.0
2008-08-25 10:00:00,47.85,48.0,47.82,47.96,81100.0,29.7195,29.8127,29.7009,29.7878,81100.0
2008-08-25 10:10:00,47.97,48.03,47.94,48.0,101000.0,29.794,29.8313,29.7754,29.8127,101000.0
2008-08-25 10:20:00,48.0,48.06,47.94,47.95,94400.0,29.8127,29.8499,29.7754,29.7816,94400.0
2008-08-25 10:30:00,47.95,48.05,47.89,47.89,117000.0,29.7816,29.8437,29.7443,29.7443,117000.0
2008-08-25 10:40:00,47.89,47.91,47.73,47.74,50000.0,29.7443,29.7568,29.645,29.6512,50000.0
2008-08-25 10:50:00,47.74,47.79,47.56,47.7,164300.0,29.6512,29.6822,29.5394,29.6263,164300.0
2008-08-25 11:00:00,47.7,47.8,47.6,47.71,55200.0,29.6263,29.6885,29.5642,29.6326,55200.0
2008-08-25 11:10:00,47.71,47.71,47.62,47.64,95400.0,29.6326,29.6326,29.5767,29.5891,95400.0
2008-08-25 11:20:00,47.64,47.7,47.58,47.59,58400.0,29.5891,29.6263,29.5518,29.558,58400.0
2008-08-25 11:30:00,47.59,47.66,47.59,47.66,35000.0,29.558,29.6015,29.558,29.6015,35000.0
2008-08-25 11:40:00,47.66,47.74,47.63,47.74,71700.0,29.6015,29.6512,29.5829,29.6512,71700.0
2008-08-25 11:50:00,47.72,47.73,47.45,47.45,78900.0,29.6388,29.645,29.4711,29.4711,78900.0
2008-08-25 12:00:00,47.45,47.56,47.43,47.55,87500.0,29.4711,29.5394,29.4586,29.5332,87500.0
2008-08-25 12:10:00,47.55,47.58,47.47,47.5,86800.0,29.5332,29.5518,29.4835,29.5021,86800.0
2008-08-25 12:20:00,47.5,47.52,47.38,47.46,72300.0,29.5021,29.5145,29.4276,29.4773,72300.0
2008-08-25 12:30:00,47.47,47.6,47.4,47.55,54900.0,29.4835,29.5642,29.44,29.5332,54900.0
2008-08-25 12:40:00,47.55,47.58,47.38,47.38,92900.0,29.5332,29.5518,29.4276,29.4276,92900.0
2008-08-25 12:50:00,47.38,47.39,47.26,47.34,59900.0,29.4276,29.4338,29.3531,29.4027,59900.0
2008-08-25 13:00:00,47.33,47.56,47.31,47.55,33400.0,29.3965,29.5394,29.3841,29.5332,33400.0
2008-08-25 13:10:00,47.55,47.57,47.4,47.42,65400.0,29.5332,29.5456,29.44,29.4524,65400.0
2008-08-25 13:20:00,47.42,47.54,47.39,47.42,49900.0,29.4524,29.527,29.4338,29.4524,49900.0
2008-08-25 13:30:00,47.42,47.52,47.42,47.51,28900.0,29.4524,29.5145,29.4524,29.5083,28900.0
2008-08-25 13:40:00,47.51,47.59,47.37,47.47,96000.0,29.5083,29.558,29.4214,29.4835,96000.0
2008-08-25 13:50:00,47.48,47.5,47.4,47.41,40700.0,29.4897,29.5021,29.44,29.4462,40700.0
2008-08-25 14:00:00,47.43,47.43,47.35,47.39,51900.0,29.4586,29.4586,29.409,29.4338,51900.0
2008-08-25 14:10:00,47.4,47.41,47.27,47.29,65500.0,29.44,29.4462,29.3593,29.3717,65500.0
2008-08-25 14:20:00,47.29,47.33,47.21,47.24,103200.0,29.3717,29.3965,29.322,29.3406,103200.0
2008-08-25 14:30:00,47.24,47.28,47.23,47.25,52400.0,29.3406,29.3655,29.3344,29.3468,52400.0
2008-08-25 14:40:00,47.25,47.35,47.23,47.32,58800.0,29.3468,29.409,29.3344,29.3903,58800.0
2008-08-25 14:50:00,47.32,47.33,47.12,47.14,93300.0,29.3903,29.3965,29.2661,29.2785,93300.0
2008-08-25 15:00:00,47.15,47.15,47.03,47.08,144800.0,29.2847,29.2847,29.2102,29.2413,144800.0
2008-08-25 15:10:00,47.07,47.15,47.03,47.1,99300.0,29.235,29.2847,29.2102,29.2537,99300.0
2008-08-25 15:20:00,47.1,47.16,47.04,47.13,84100.0,29.2537,29.2909,29.2164,29.2723,84100.0
2008-08-25 15:30:00,47.14,47.18,47.06,47.14,103200.0,29.2785,29.3034,29.2288,29.2785,103200.0
2008-08-25 15:40:00,47.13,47.29,47.06,47.23,148400.0,29.2723,29.3717,29.2288,29.3344,148400.0
2008-08-25 15:50:00,47.23,47.26,47.12,47.17,183600.0,29.3344,29.3531,29.2661,29.2972,183600.0
2008-08-26 09:30:00,46.98,47.35,46.4,46.65,189400.0,29.1792,29.409,28.8189,28.9742,189400.0
2008-08-26 09:40:00,46.61,46.65,46.08,46.16,385800.0,28.9493,28.9742,28.6202,28.6699,385800.0
2008-08-26 09:50:00,46.17,46.25,45.96,46.2,231300.0,28.6761,28.7257,28.5456,28.6947,231300.0
2008-08-26 10:00:00,46.2,46.52,46.2,46.51,231800.0,28.6947,28.8934,28.6947,28.8872,231800.0
2008-08-26 10:10:00,46.51,46.56,46.39,46.45,267900.0,28.8872,28.9183,28.8127,28.85,267900.0
2008-08-26 10:20:00,46.45,46.56,46.39,46.45,147100.0,28.85,28.9183,28.8127,28.85,147100.0
2008-08-26 10:30:00,46.45,46.55,46.44,46.52,171300.0,28.85,28.9121,28.8438,28.8934,171300.0
2008-08-26 10:40:00,46.52,46.55,46.45,46.45,90800.0,28.8934,28.9121,28.85,28.85,90800.0
2008-08-26 10:50:00,46.45,46.47,46.28,46.3,111800.0,28.85,28.8624,28.7444,28.7568,111800.0
2008-08-26 11:00:00,46.31,46.37,46.19,46.2,107800.0,28.763,28.8003,28.6885,28.6947,107800.0
2008-08-26 11:10:00,46.2,46.26,46.13,46.26,75200.0,28.6947,28.732,28.6512,28.732,75200.0
2008-08-26 11:20:00,46.26,46.29,46.12,46.14,54200.0,28.732,28.7506,28.645,28.6574,54200.0
2008-08-26 11:30:00,46.15,46.15,45.82,45.85,120000.0,28.6636,28.6636,28.4587,28.4773,120000.0
2008-08-26 11:40:00,45.85,46.04,45.85,46.03,74900.0,28.4773,28.5953,28.4773,28.5891,74900.0
2008-08-26 11:50:00,46.03,46.1,46.03,46.04,97000.0,28.5891,28.6326,28.5891,28.5953,97000.0
2008-08-26 12:00:00,46.05,46.12,45.96,46.1,94900.0,28.6015,28.645,28.5456,28.6326,94900.0
2008-08-26 12:10:00,46.09,46.1,45.98,46.03,75600.0,28.6264,28.6326,28.5581,28.5891,75600.0
2008-08-26 12:20:00,46.04,46.08,45.85,45.86,61300.0,28.5953,28.6202,28.4773,28.4835,61300.0
2008-08-26 12:30:00,45.86,45.9,45.8,45.86,92500.0,28.4835,28.5084,28.4463,28.4835,92500.0
2008-08-26 12:40:00,45.87,46.02,45.82,46.01,55700.0,28.4897,28.5829,28.4587,28.5767,55700.0
2008-08-26 12:50:00,46.0,46.01,45.85,45.88,49400.0,28.5705,28.5767,28.4773,28.4959,49400.0
2008-08-26 13:00:00,45.88,45.9,45.82,45.88,37000.0,28.4959,28.5084,28.4587,28.4959,37000.0
2008-08-26 13:10:00,45.87,45.93,45.83,45.86,28800.0,28.4897,28.527,28.4649,28.4835,28800.0
2008-08-26 13:20:00,45.85,46.0,45.85,45.96,47600.0,28.4773,28.5705,28.4773,28.5456,47600.0
2008-08-26 13:30:00,45.95,45.95,45.85,45.85,87400.0,28.5394,28.5394,28.4773,28.4773,87400.0
2008-08-26 13:40:00,45.85,45.87,45.81,45.84,79200.0,28.4773,28.4897,28.4525,28.4711,79200.0
2008-08-26 13:50:00,45.84,45.89,45.8,45.82,95300.0,28.4711,28.5022,28.4463,28.4587,95300.0
2008-08-26 14:00:00,45.82,45.85,45.78,45.81,117800.0,28.4587,28.4773,28.4338,28.4525,117800.0
2008-08-26 14:10:00,45.81,45.84,45.63,45.71,137200.0,28.4525,28.4711,28.3407,28.3904,137200.0
2008-08-26 14:20:00,45.7,45.84,45.64,45.7,98100.0,28.3841,28.4711,28.3469,28.3841,98100.0
2008-08-26 14:30:00,45.69,45.83,45.68,45.81,56100.0,28.3779,28.4649,28.3717,28.4525,56100.0
2008-08-26 14:40:00,45.81,45.85,45.77,45.83,81400.0,28.4525,28.4773,28.4276,28.4649,81400.0
2008-08-26 14:50:00,45.83,45.88,45.76,45.77,127200.0,28.4649,28.4959,28.4214,28.4276,127200.0
2008-08-26 15:00:00,45.77,45.86,45.77,45.8,66000.0,28.4276,28.4835,28.4276,28.4463,66000.0
2008-08-26 15:10:00,45.8,45.88,45.72,45.86,98200.0,28.4463,28.4959,28.3966,28.4835,98200.0
2008-08-26 15:20:00,45.86,45.99,45.85,45.95,117900.0,28.4835,28.5643,28.4773,28.5394,117900.0
2008-08-26 15:30:00,45.96,46.05,45.93,46.02,231000.0,28.5456,28.6015,28.527,28.5829,231000.0
2008-08-26 15:40:00,46.03,46.05,45.99,46.03,157500.0,28.5891,28.6015,28.5643,28.5891,157500.0
2008-08-26 15:50:00,46.03,46.12,46.02,46.1,334000.0,28.5891,28.645,28.5829,28.6326,334000.0
2008-08-27 09:30:00,46.08,46.16,45.63,45.71,115200.0,28.6202,28.6699,28.3407,28.3904,115200.0
2008-08-27 09:40:00,45.71,45.74,45.62,45.62,125300.0,28.3904,28.409,28.3345,28.3345,125300.0
2008-08-27 09:50:00,45.61,45.65,45.58,45.58,159400.0,28.3282,28.3531,28.3096,28.3096,159400.0
2008-08-27 10:00:00,45.57,45.77,45.53,45.76,138200.0,28.3034,28.4276,28.2786,28.4214,138200.0
2008-08-27 10:10:00,45.76,45.81,45.74,45.78,73500.0,28.4214,28.4525,28.409,28.4338,73500.0
2008-08-27 10:20:00,45.77,45.85,45.7,45.74,130500.0,28.4276,28.4773,28.3841,28.409,130500.0
2008-08-27 10:30:00,45.74,46.25,45.74,46.12,194300.0,28.409,28.7257,28.409,28.645,194300.0
2008-08-27 10:40:00,46.11,46.12,45.95,46.0,255500.0,28.6388,28.645,28.5394,28.5705,255500.0
2008-08-27 10:50:00,46.0,46.01,45.88,45.97,109900.0,28.5705,28.5767,28.4959,28.5518,109900.0
2008-08-27 11:00:00,45.97,46.02,45.93,45.93,77800.0,28.5518,28.5829,28.527,28.527,77800.0
2008-08-27 11:10:00,45.94,46.05,45.94,46.04,63000.0,28.5332,28.6015,28.5332,28.5953,63000.0
2008-08-27 11:20:00,46.05,46.11,45.99,45.99,90100.0,28.6015,28.6388,28.5643,28.5643,90100.0
2008-08-27 11:30:00,45.97,46.04,45.91,45.98,63400.0,28.5518,28.5953,28.5146,28.5581,63400.0
2008-08-27 11:40:00,45.97,46.05,45.97,46.03,61400.0,28.5518,28.6015,28.5518,28.5891,61400.0
2008-08-27 11:50:00,46.03,46.05,45.88,45.96,74200.0,28.5891,28.6015,28.4959,28.5456,74200.0
2008-08-27 12:00:00,45.97,46.12,45.91,46.11,63200.0,28.5518,28.645,28.5146,28.6388,63200.0
2008-08-27 12:10:00,46.12,46.19,46.07,46.07,110000.0,28.645,28.6885,28.614,28.614,110000.0
2008-08-27 12:20:00,46.08,46.19,46.08,46.13,101000.0,28.6202,28.6885,28.6202,28.6512,101000.0
2008-08-27 12:30:00,46.13,46.16,46.1,46.14,126300.0,28.6512,28.6699,28.6326,28.6574,126300.0
2008-08-27 12:40:00,46.14,46.2,46.11,46.18,206100.0,28.6574,28.6947,28.6388,28.6823,206100.0
2008-08-27 12:50:00,46.19,46.2,46.14,46.16,83600.0,28.6885,28.6947,28.6574,28.6699,83600.0
2008-08-27 13:00:00,46.16,46.2,46.07,46.19,167500.0,28.6699,28.6947,28.614,28.6885,167500.0
2008-08-27 13:10:00,46.19,46.21,46.16,46.16,108800.0,28.6885,28.7009,28.6699,28.6699,108800.0
2008-08-27 13:20:00,46.15,46.2,46.13,46.15,78100.0,28.6636,28.6947,28.6512,28.6636,78100.0
2008-08-27 13:30:00,46.15,46.16,46.08,46.15,74000.0,28.6636,28.6699,28.6202,28.6636,74000.0
2008-08-27 13:40:00,46.13,46.2,46.12,46.2,73000.0,28.6512,28.6947,28.645,28.6947,73000.0
2008-08-27 13:50:00,46.2,46.2,46.14,46.14,105700.0,28.6947,28.6947,28.6574,28.6574,105700.0
2008-08-27 14:00:00,46.15,46.16,46.07,46.1,119800.0,28.6636,28.6699,28.614,28.6326,119800.0
2008-08-27 14:10:00,46.09,46.1,45.91,46.0,122700.0,28.6264,28.6326,28.5146,28.5705,122700.0
2008-08-27 14:20:00,46.0,46.1,45.95,46.07,89700.0,28.5705,28.6326,28.5394,28.614,89700.0
2008-08-27 14:30:00,46.06,46.17,46.06,46.17,46900.0,28.6077,28.6761,28.6077,28.6761,46900.0
2008-08-27 14:40:00,46.18,46.25,46.14,46.16,90400.0,28.6823,28.7257,28.6574,28.6699,90400.0
2008-08-27 14:50:00,46.16,46.18,46.1,46.13,59800.0,28.6699,28.6823,28.6326,28.6512,59800.0
2008-08-27 15:00:00,46.13,46.15,46.04,46.13,199000.0,28.6512,28.6636,28.5953,28.6512,199000.0
2008-08-27 15:10:00,46.11,46.15,45.99,46.04,130600.0,28.6388,28.6636,28.5643,28.5953,130600.0
2008-08-27 15:20:00,46.05,46.05,45.94,45.96,110400.0,28.6015,28.6015,28.5332,28.5456,110400.0
2008-08-27 15:30:00,45.96,45.96,45.88,45.92,130000.0,28.5456,28.5456,28.4959,28.5208,130000.0
2008-08-27 15:40:00,45.93,45.93,45.79,45.82,161100.0,28.527,28.527,28.44,28.4587,161100.0
2008-08-27 15:50:00,45.82,45.98,45.81,45.96,262800.0,28.4587,28.5581,28.4525,28.5456,262800.0
2008-08-28 09:30:00,46.36,46.78,46.32,46.73,128000.0,28.7941,29.0549,28.7692,29.0239,128000.0
2008-08-28 09:40:00,46.73,46.8,46.68,46.76,124400.0,29.0239,29.0674,28.9928,29.0425,124400.0
2008-08-28 09:50:00,46.76,46.93,46.72,46.92,120800.0,29.0425,29.1481,29.0177,29.1419,120800.0
2008-08-28 10:00:00,46.92,46.95,46.7,46.77,102400.0,29.1419,29.1605,29.0052,29.0487,102400.0
2008-08-28 10:10:00,46.78,46.86,46.75,46.85,144300.0,29.0549,29.1046,29.0363,29.0984,144300.0
2008-08-28 10:20:00,46.84,47.05,46.81,47.04,137100.0,29.0922,29.2226,29.0736,29.2164,137100.0
2008-08-28 10:30:00,47.05,47.15,47.01,47.15,111900.0,29.2226,29.2847,29.1978,29.2847,111900.0
2008-08-28 10:40:00,47.15,47.36,47.12,47.36,118100.0,29.2847,29.4152,29.2661,29.4152,118100.0
2008-08-28 10:50:00,47.36,47.42,47.35,47.38,93300.0,29.4152,29.4524,29.409,29.4276,93300.0
2008-08-28 11:00:00,47.38,47.38,47.25,47.28,83700.0,29.4276,29.4276,29.3468,29.3655,83700.0
2008-08-28 11:10:00,47.28,47.46,47.28,47.46,100800.0,29.3655,29.4773,29.3655,29.4773,100800.0
2008-08-28 11:20:00,47.45,47.49,47.4,47.47,127600.0,29.4711,29.4959,29.44,29.4835,127600.0
2008-08-28 11:30:00,47.46,47.51,47.42,47.45,80600.0,29.4773,29.5083,29.4524,29.4711,80600.0
2008-08-28 11:40:00,47.46,47.5,47.36,47.49,125300.0,29.4773,29.5021,29.4152,29.4959,125300.0
2008-08-28 11:50:00,47.5,47.81,47.45,47.79,150300.0,29.5021,29.6947,29.4711,29.6822,150300.0
2008-08-28 12:00:00,47.79,47.88,47.65,47.66,156000.0,29.6822,29.7381,29.5953,29.6015,156000.0
2008-08-28 12:10:00,47.65,47.68,47.54,47.56,95800.0,29.5953,29.6139,29.527,29.5394,95800.0
2008-08-28 12:20:00,47.56,47.65,47.54,47.63,56100.0,29.5394,29.5953,29.527,29.5829,56100.0
2008-08-28 12:30:00,47.63,47.63,47.44,47.45,78000.0,29.5829,29.5829,29.4649,29.4711,78000.0
2008-08-28 12:40:00,47.45,47.46,47.31,47.36,66900.0,29.4711,29.4773,29.3841,29.4152,66900.0
2008-08-28 12:50:00,47.37,47.48,47.35,47.44,52200.0,29.4214,29.4897,29.409,29.4649,52200.0
2008-08-28 13:00:00,47.44,47.45,47.36,47.4,82000.0,29.4649,29.4711,29.4152,29.44,82000.0
2008-08-28 13:10:00,47.39,47.46,47.32,47.38,56900.0,29.4338,29.4773,29.3903,29.4276,56900.0
2008-08-28 13:20:00,47.38,47.4,47.29,47.36,74400.0,29.4276,29.44,29.3717,29.4152,74400.0
2008-08-28 13:30:00,47.36,47.46,47.36,47.4,61000.0,29.4152,29.4773,29.4152,29.44,61000.0
2008-08-28 13:40:00,47.4,47.41,47.32,47.32,90500.0,29.44,29.4462,29.3903,29.3903,90500.0
2008-08-28 13:50:00,47.33,47.43,47.32,47.41,51000.0,29.3965,29.4586,29.3903,29.4462,51000.0
2008-08-28 14:00:00,47.41,47.42,47.26,47.26,96400.0,29.4462,29.4524,29.3531,29.3531,96400.0
2008-08-28 14:10:00,47.26,47.37,47.26,47.35,114600.0,29.3531,29.4214,29.3531,29.409,114600.0
2008-08-28 14:20:00,47.35,47.36,47.3,47.34,78400.0,29.409,29.4152,29.3779,29.4027,78400.0
2008-08-28 14:30:00,47.34,47.41,47.31,47.38,97700.0,29.4027,29.4462,29.3841,29.4276,97700.0
2008-08-28 14:40:00,47.39,47.5,47.38,47.47,80400.0,29.4338,29.5021,29.4276,29.4835,80400.0
2008-08-28 14:50:00,47.47,47.5,47.45,47.45,89200.0,29.4835,29.5021,29.4711,29.4711,89200.0
2008-08-28 15:00:00,47.46,47.56,47.42,47.56,79600.0,29.4773,29.5394,29.4524,29.5394,79600.0
2008-08-28 15:10:00,47.56,47.58,47.48,47.54,212500.0,29.5394,29.5518,29.4897,29.527,212500.0
2008-08-28 15:20:00,47.54,47.59,47.46,47.59,81200.0,29.527,29.558,29.4773,29.558,81200.0
2008-08-28 15:30:00,47.58,47.62,47.5,47.61,195600.0,29.5518,29.5767,29.5021,29.5704,195600.0
2008-08-28 15:40:00,47.62,47.65,47.56,47.57,153300.0,29.5767,29.5953,29.5394,29.5456,153300.0
2008-08-28 15:50:00,47.57,47.58,47.47,47.49,227800.0,29.5456,29.5518,29.4835,29.4959,227800.0
2008-08-29 09:30:00,47.44,47.44,47.18,47.33,105400.0,29.4649,29.4649,29.3034,29.3965,105400.0
2008-08-29 09:40:00,47.33,47.64,47.32,47.51,72200.0,29.3965,29.5891,29.3903,29.5083,72200.0
2008-08-29 09:50:00,47.52,47.53,47.34,47.43,80400.0,29.5145,29.5208,29.4027,29.4586,80400.0
2008-08-29 10:00:00,47.43,47.45,47.32,47.37,63100.0,29.4586,29.4711,29.3903,29.4214,63100.0
2008-08-29 10:10:00,47.38,47.43,47.28,47.29,57100.0,29.4276,29.4586,29.3655,29.3717,57100.0
2008-08-29 10:20:00,47.28,47.36,47.18,47.21,67100.0,29.3655,29.4152,29.3034,29.322,67100.0
2008-08-29 10:30:00,47.22,47.3,47.2,47.24,98000.0,29.3282,29.3779,29.3158,29.3406,98000.0
2008-08-29 10:40:00,47.22,47.23,47.08,47.15,53200.0,29.3282,29.3344,29.2413,29.2847,53200.0
2008-08-29 10:50:00,47.15,47.19,47.05,47.06,32800.0,29.2847,29.3096,29.2226,29.2288,32800.0
2008-08-29 11:00:00,47.05,47.09,47.0,47.09,47400.0,29.2226,29.2475,29.1916,29.2475,47400.0
2008-08-29 11:10:00,47.08,47.1,46.97,47.01,53400.0,29.2413,29.2537,29.1729,29.1978,53400.0
2008-08-29 11:20:00,47.01,47.05,46.9,46.9,48800.0,29.1978,29.2226,29.1295,29.1295,48800.0
2008-08-29 11:30:00,46.89,46.99,46.84,46.96,69800.0,29.1233,29.1854,29.0922,29.1667,69800.0
2008-08-29 11:40:00,46.98,47.05,46.94,47.02,56400.0,29.1792,29.2226,29.1543,29.204,56400.0
2008-08-29 11:50:00,47.01,47.08,46.97,47.02,40700.0,29.1978,29.2413,29.1729,29.204,40700.0
2008-08-29 12:00:00,47.02,47.03,46.97,47.02,44500.0,29.204,29.2102,29.1729,29.204,44500.0
2008-08-29 12:10:00,47.03,47.03,46.91,47.02,31300.0,29.2102,29.2102,29.1357,29.204,31300.0
2008-08-29 12:20:00,47.02,47.07,46.98,47.06,53600.0,29.204,29.235,29.1792,29.2288,53600.0
2008-08-29 12:30:00,47.05,47.07,47.0,47.04,50800.0,29.2226,29.235,29.1916,29.2164,50800.0
2008-08-29 12:40:00,47.05,47.1,47.01,47.08,62900.0,29.2226,29.2537,29.1978,29.2413,62900.0
2008-08-29 12:50:00,47.08,47.22,47.08,47.17,40500.0,29.2413,29.3282,29.2413,29.2972,40500.0
2008-08-29 13:00:00,47.17,47.33,47.17,47.33,45200.0,29.2972,29.3965,29.2972,29.3965,45200.0
2008-08-29 13:10:00,47.33,47.35,47.26,47.27,25300.0,29.3965,29.409,29.3531,29.3593,25300.0
2008-08-29 13:20:00,47.27,47.47,47.27,47.42,37200.0,29.3593,29.4835,29.3593,29.4524,37200.0
2008-08-29 13:30:00,47.43,47.43,47.24,47.24,27300.0,29.4586,29.4586,29.3406,29.3406,27300.0
2008-08-29 13:40:00,47.24,47.25,47.21,47.25,21500.0,29.3406,29.3468,29.322,29.3468,21500.0
2008-08-29 13:50:00,47.24,47.26,47.21,47.26,31600.0,29.3406,29.3531,29.322,29.3531,31600.0
2008-08-29 14:00:00,47.26,47.26,47.22,47.25,33600.0,29.3531,29.3531,29.3282,29.3468,33600.0
2008-08-29 14:10:00,47.25,47.27,47.17,47.23,43900.0,29.3468,29.3593,29.2972,29.3344,43900.0
2008-08-29 14:20:00,47.23,47.24,47.13,47.23,49700.0,29.3344,29.3406,29.2723,29.3344,49700.0
2008-08-29 14:30:00,47.24,47.25,47.13,47.16,28200.0,29.3406,29.3468,29.2723,29.2909,28200.0
2008-08-29 14:40:00,47.16,47.16,47.04,47.08,46000.0,29.2909,29.2909,29.2164,29.2413,46000.0
2008-08-29 14:50:00,47.08,47.13,47.03,47.12,36800.0,29.2413,29.2723,29.2102,29.2661,36800.0
2008-08-29 15:00:00,47.12,47.12,46.97,46.99,66400.0,29.2661,29.2661,29.1729,29.1854,66400.0
2008-08-29 15:10:00,46.99,47.0,46.93,46.97,75200.0,29.1854,29.1916,29.1481,29.1729,75200.0
2008-08-29 15:20:00,46.97,47.0,46.9,46.92,83800.0,29.1729,29.1916,29.1295,29.1419,83800.0
2008-08-29 15:30:00,46.91,47.0,46.89,46.96,108100.0,29.1357,29.1916,29.1233,29.1667,108100.0
2008-08-29 15:40:00,46.96,46.96,46.83,46.91,195700.0,29.1667,29.1667,29.086,29.1357,195700.0
2008-08-29 15:50:00,46.91,46.91,46.72,46.8,228300.0,29.1357,29.1357,29.0177,29.0674,228300.0
2008-09-02 09:30:00,47.48,48.18,47.37,48.1,187000.0,29.4897,29.9245,29.4214,29.8748,187000.0
2008-09-02 09:40:00,48.1,48.32,48.1,48.25,124500.0,29.8748,30.0114,29.8748,29.9679,124500.0
2008-09-02 09:50:00,48.24,48.38,48.15,48.28,117800.0,29.9617,30.0487,29.9058,29.9866,117800.0
2008-09-02 10:00:00,48.27,48.39,48.09,48.1,127400.0,29.9804,30.0549,29.8686,29.8748,127400.0
2008-09-02 10:10:00,48.1,48.37,48.03,48.32,90600.0,29.8748,30.0425,29.8313,30.0114,90600.0
2008-09-02 10:20:00,48.32,48.32,48.05,48.06,108200.0,30.0114,30.0114,29.8437,29.8499,108200.0
2008-09-02 10:30:00,48.06,48.06,47.95,47.96,110000.0,29.8499,29.8499,29.7816,29.7878,110000.0
2008-09-02 10:40:00,47.97,47.98,47.75,47.77,82700.0,29.794,29.8002,29.6574,29.6698,82700.0
2008-09-02 10:50:00,47.78,47.79,47.67,47.7,114900.0,29.676,29.6822,29.6077,29.6263,114900.0
2008-09-02 11:00:00,47.7,47.82,47.6,47.61,130000.0,29.6263,29.7009,29.5642,29.5704,130000.0
2008-09-02 11:10:00,47.62,47.9,47.61,47.9,77800.0,29.5767,29.7506,29.5704,29.7506,77800.0
2008-09-02 11:20:00,47.9,48.01,47.86,47.98,96400.0,29.7506,29.8189,29.7257,29.8002,96400.0
2008-09-02 11:30:00,47.99,48.05,47.96,47.96,122600.0,29.8065,29.8437,29.7878,29.7878,122600.0
2008-09-02 11:40:00,47.96,48.05,47.9,48.04,131900.0,29.7878,29.8437,29.7506,29.8375,131900.0
2008-09-02 11:50:00,48.05,48.05,47.89,47.89,65700.0,29.8437,29.8437,29.7443,29.7443,65700.0
2008-09-02 12:00:00,47.89,47.9,47.77,47.79,43600.0,29.7443,29.7506,29.6698,29.6822,43600.0
2008-09-02 12:10:00,47.79,47.82,47.72,47.72,62700.0,29.6822,29.7009,29.6388,29.6388,62700.0
2008-09-02 12:20:00,47.71,47.73,47.4,47.4,110100.0,29.6326,29.645,29.44,29.44,110100.0
2008-09-02 12:30:00,47.39,47.39,47.17,47.22,125700.0,29.4338,29.4338,29.2972,29.3282,125700.0
2008-09-02 12:40:00,47.2,47.28,47.17,47.18,99100.0,29.3158,29.3655,29.2972,29.3034,99100.0
2008-09-02 12:50:00,47.18,47.37,47.17,47.37,62000.0,29.3034,29.4214,29.2972,29.4214,62000.0
2008-09-02 13:00:00,47.36,47.39,47.27,47.28,112300.0,29.4152,29.4338,29.3593,29.3655,112300.0
2008-09-02 13:10:00,47.3,47.32,47.21,47.22,62800.0,29.3779,29.3903,29.322,29.3282,62800.0
2008-09-02 13:20:00,47.24,47.24,47.14,47.19,89900.0,29.3406,29.3406,29.2785,29.3096,89900.0
2008-09-02 13:30:00,47.19,47.22,47.09,47.13,147400.0,29.3096,29.3282,29.2475,29.2723,147400.0
2008-09-02 13:40:00,47.15,47.17,47.0,47.01,69000.0,29.2847,29.2972,29.1916,29.1978,69000.0
2008-09-02 13:50:00,47.02,47.02,46.81,46.92,99100.0,29.204,29.204,29.0736,29.1419,99100.0
2008-09-02 14:00:00,46.9,47.01,46.87,46.9,105400.0,29.1295,29.1978,29.1108,29.1295,105400.0
2008-09-02 14:10:00,46.9,46.93,46.76,46.77,155500.0,29.1295,29.1481,29.0425,29.0487,155500.0
2008-09-02 14:20:00,46.78,46.86,46.77,46.8,108100.0,29.0549,29.1046,29.0487,29.0674,108100.0
2008-09-02 14:30:00,46.81,46.85,46.75,46.76,88500.0,29.0736,29.0984,29.0363,29.0425,88500.0
2008-09-02 14:40:00,46.76,46.81,46.74,46.81,66800.0,29.0425,29.0736,29.0301,29.0736,66800.0
2008-09-02 14:50:00,46.8,46.81,46.63,46.71,67600.0,29.0674,29.0736,28.9618,29.0115,67600.0
2008-09-02 15:00:00,46.7,46.77,46.6,46.72,139800.0,29.0052,29.0487,28.9431,29.0177,139800.0
2008-09-02 15:10:00,46.71,46.76,46.65,46.7,147100.0,29.0115,29.0425,28.9742,29.0052,147100.0
2008-09-02 15:20:00,46.7,46.83,46.69,46.82,96800.0,29.0052,29.086,28.999,29.0798,96800.0
2008-09-02 15:30:00,46.81,46.88,46.77,46.85,98000.0,29.0736,29.117,29.0487,29.0984,98000.0
2008-09-02 15:40:00,46.85,46.88,46.71,46.86,123200.0,29.0984,29.117,29.0115,29.1046,123200.0
2008-09-02 15:50:00,46.85,46.89,46.74,46.78,190000.0,29.0984,29.1233,29.0301,29.0549,190000.0
2008-09-03 09:30:00,46.79,46.86,46.56,46.71,109700.0,29.0611,29.1046,28.9183,29.0115,109700.0
2008-09-03 09:40:00,46.7,46.78,46.52,46.78,129900.0,29.0052,29.0549,28.8934,29.0549,129900.0
2008-09-03 09:50:00,46.78,46.97,46.68,46.72,119300.0,29.0549,29.1729,28.9928,29.0177,119300.0
2008-09-03 10:00:00,46.7,46.8,46.47,46.47,136100.0,29.0052,29.0674,28.8624,28.8624,136100.0
2008-09-03 10:10:00,46.47,46.5,46.36,46.39,83600.0,28.8624,28.881,28.7941,28.8127,83600.0
2008-09-03 10:20:00,46.4,46.48,46.32,46.46,104600.0,28.8189,28.8686,28.7692,28.8562,104600.0
2008-09-03 10:30:00,46.46,46.73,46.46,46.72,72600.0,28.8562,29.0239,28.8562,29.0177,72600.0
2008-09-03 10:40:00,46.72,46.85,46.53,46.56,72400.0,29.0177,29.0984,28.8997,28.9183,72400.0
2008-09-03 10:50:00,46.55,46.56,46.33,46.34,96600.0,28.9121,28.9183,28.7754,28.7816,96600.0
2008-09-03 11:00:00,46.34,46.64,46.34,46.54,63800.0,28.7816,28.968,28.7816,28.9059,63800.0
2008-09-03 11:10:00,46.54,46.54,46.31,46.33,121600.0,28.9059,28.9059,28.763,28.7754,121600.0
2008-09-03 11:20:00,46.33,46.45,46.25,46.44,189000.0,28.7754,28.85,28.7257,28.8438,189000.0
2008-09-03 11:30:00,46.44,46.46,46.29,46.33,146400.0,28.8438,28.8562,28.7506,28.7754,146400.0
2008-09-03 11:40:00,46.33,46.34,46.2,46.2,71600.0,28.7754,28.7816,28.6947,28.6947,71600.0
2008-09-03 11:50:00,46.21,46.26,46.04,46.06,74900.0,28.7009,28.732,28.5953,28.6077,74900.0
2008-09-03 12:00:00,46.05,46.15,46.0,46.0,94600.0,28.6015,28.6636,28.5705,28.5705,94600.0
2008-09-03 12:10:00,46.02,46.15,45.96,46.11,103700.0,28.5829,28.6636,28.5456,28.6388,103700.0
2008-09-03 12:20:00,46.11,46.29,46.06,46.26,86900.0,28.6388,28.7506,28.6077,28.732,86900.0
2008-09-03 12:30:00,46.26,46.38,46.23,46.38,80900.0,28.732,28.8065,28.7133,28.8065,80900.0
2008-09-03 12:40:00,46.38,46.38,46.24,46.25,53800.0,28.8065,28.8065,28.7195,28.7257,53800.0
2008-09-03 12:50:00,46.25,46.28,46.22,46.28,58500.0,28.7257,28.7444,28.7071,28.7444,58500.0
2008-09-03 13:00:00,46.27,46.4,46.19,46.39,42900.0,28.7382,28.8189,28.6885,28.8127,42900.0
2008-09-03 13:10:00,46.37,46.39,46.3,46.37,74800.0,28.8003,28.8127,28.7568,28.8003,74800.0
2008-09-03 13:20:00,46.36,46.44,46.32,46.44,76000.0,28.7941,28.8438,28.7692,28.8438,76000.0
2008-09-03 13:30:00,46.43,46.49,46.4,46.48,150000.0,28.8375,28.8748,28.8189,28.8686,150000.0
2008-09-03 13:40:00,46.47,46.63,46.45,46.63,133600.0,28.8624,28.9618,28.85,28.9618,133600.0
2008-09-03 13:50:00,46.63,46.79,46.62,46.79,124100.0,28.9618,29.0611,28.9556,29.0611,124100.0
2008-09-03 14:00:00,46.79,46.99,46.67,46.98,224800.0,29.0611,29.1854,28.9866,29.1792,224800.0
2008-09-03 14:10:00,46.99,47.03,46.9,46.94,202900.0,29.1854,29.2102,29.1295,29.1543,202900.0
2008-09-03 14:20:00,46.92,46.92,46.75,46.81,142700.0,29.1419,29.1419,29.0363,29.0736,142700.0
2008-09-03 14:30:00,46.8,46.81,46.75,46.8,78400.0,29.0674,29.0736,29.0363,29.0674,78400.0
2008-09-03 14:40:00,46.8,46.93,46.8,46.87,115400.0,29.0674,29.1481,29.0674,29.1108,115400.0
2008-09-03 14:50:00,46.88,46.88,46.77,46.81,126500.0,29.117,29.117,29.0487,29.0736,126500.0
2008-09-03 15:00:00,46.8,46.83,46.73,46.77,147800.0,29.0674,29.086,29.0239,29.0487,147800.0
2008-09-03 15:10:00,46.76,46.83,46.67,46.81,216100.0,29.0425,29.086,28.9866,29.0736,216100.0
2008-09-03 15:20:00,46.81,46.94,46.72,46.73,256600.0,29.0736,29.1543,29.0177,29.0239,256600.0
2008-09-03 15:30:00,46.73,46.86,46.66,46.82,262100.0,29.0239,29.1046,28.9804,29.0798,262100.0
2008-09-03 15:40:00,46.82,46.83,46.71,46.72,508000.0,29.0798,29.086,29.0115,29.0177,508000.0
2008-09-03 15:50:00,46.72,46.82,46.7,46.8,304500.0,29.0177,29.0798,29.0052,29.0674,304500.0
2008-09-04 09:30:00,46.4,46.4,45.96,46.25,82000.0,28.8189,28.8189,28.5456,28.7257,82000.0
2008-09-04 09:40:00,46.25,46.32,45.76,45.81,106100.0,28.7257,28.7692,28.4214,28.4525,106100.0
2008-09-04 09:50:00,45.81,45.92,45.71,45.85,170600.0,28.4525,28.5208,28.3904,28.4773,170600.0
2008-09-04 10:00:00,45.85,46.1,45.72,45.73,165700.0,28.4773,28.6326,28.3966,28.4028,165700.0
2008-09-04 10:10:00,45.73,45.75,45.65,45.73,104400.0,28.4028,28.4152,28.3531,28.4028,104400.0
2008-09-04 10:20:00,45.73,45.74,45.55,45.6,77000.0,28.4028,28.409,28.291,28.322,77000.0
2008-09-04 10:30:00,45.59,45.6,45.13,45.14,187600.0,28.3158,28.322,28.0301,28.0363,187600.0
2008-09-04 10:40:00,45.15,45.16,44.97,44.98,159500.0,28.0425,28.0488,27.9307,27.937,159500.0
2008-09-04 10:50:00,44.97,45.03,44.9,44.95,147700.0,27.9307,27.968,27.8873,27.9183,147700.0
2008-09-04 11:00:00,44.94,44.96,44.83,44.89,171300.0,27.9121,27.9245,27.8438,27.8811,171300.0
2008-09-04 11:10:00,44.9,44.93,44.77,44.82,129200.0,27.8873,27.9059,27.8065,27.8376,129200.0
2008-09-04 11:20:00,44.82,44.82,44.55,44.6,199100.0,27.8376,27.8376,27.6699,27.7009,199100.0
2008-09-04 11:30:00,44.61,44.71,44.6,44.71,126000.0,27.7072,27.7693,27.7009,27.7693,126000.0
2008-09-04 11:40:00,44.71,44.86,44.71,44.82,75600.0,27.7693,27.8624,27.7693,27.8376,75600.0
2008-09-04 11:50:00,44.83,44.89,44.71,44.73,84200.0,27.8438,27.8811,27.7693,27.7817,84200.0
2008-09-04 12:00:00,44.73,44.81,44.68,44.73,71800.0,27.7817,27.8314,27.7506,27.7817,71800.0
2008-09-04 12:10:00,44.72,44.73,44.63,44.68,67900.0,27.7755,27.7817,27.7196,27.7506,67900.0
2008-09-04 12:20:00,44.69,44.73,44.59,44.61,52500.0,27.7568,27.7817,27.6947,27.7072,52500.0
2008-09-04 12:30:00,44.62,44.68,44.55,44.67,50900.0,27.7134,27.7506,27.6699,27.7444,50900.0
2008-09-04 12:40:00,44.66,44.67,44.51,44.53,51900.0,27.7382,27.7444,27.645,27.6575,51900.0
2008-09-04 12:50:00,44.54,44.62,44.54,44.57,52100.0,27.6637,27.7134,27.6637,27.6823,52100.0
2008-09-04 13:00:00,44.59,44.66,44.58,44.63,53300.0,27.6947,27.7382,27.6885,27.7196,53300.0
2008-09-04 13:10:00,44.63,44.64,44.57,44.61,79600.0,27.7196,27.7258,27.6823,27.7072,79600.0
2008-09-04 13:20:00,44.58,44.63,44.46,44.54,137500.0,27.6885,27.7196,27.614,27.6637,137500.0
2008-09-04 13:30:00,44.54,44.56,44.44,44.55,54000.0,27.6637,27.6761,27.6016,27.6699,54000.0
2008-09-04 13:40:00,44.55,44.6,44.49,44.51,43900.0,27.6699,27.7009,27.6326,27.645,43900.0
2008-09-04 13:50:00,44.51,44.52,44.45,44.48,33600.0,27.645,27.6513,27.6078,27.6264,33600.0
2008-09-04 14:00:00,44.48,44.58,44.46,44.5,117100.0,27.6264,27.6885,27.614,27.6388,117100.0
2008-09-04 14:10:00,44.5,44.65,44.49,44.54,313700.0,27.6388,27.732,27.6326,27.6637,313700.0
2008-09-04 14:20:00,44.54,44.73,44.53,44.71,241300.0,27.6637,27.7817,27.6575,27.7693,241300.0
2008-09-04 14:30:00,44.72,44.72,44.51,44.62,176800.0,27.7755,27.7755,27.645,27.7134,176800.0
2008-09-04 14:40:00,44.62,44.65,44.56,44.6,103300.0,27.7134,27.732,27.6761,27.7009,103300.0
2008-09-04 14:50:00,44.59,44.75,44.58,44.72,205100.0,27.6947,27.7941,27.6885,27.7755,205100.0
2008-09-04 15:00:00,44.72,44.99,44.72,44.75,151100.0,27.7755,27.9432,27.7755,27.7941,151100.0
2008-09-04 15:10:00,44.74,44.85,44.71,44.72,174200.0,27.7879,27.8562,27.7693,27.7755,174200.0
2008-09-04 15:20:00,44.72,44.72,44.56,44.63,165800.0,27.7755,27.7755,27.6761,27.7196,165800.0
2008-09-04 15:30:00,44.63,44.69,44.57,44.59,143900.0,27.7196,27.7568,27.6823,27.6947,143900.0
2008-09-04 15:40:00,44.58,44.63,44.49,44.56,259100.0,27.6885,27.7196,27.6326,27.6761,259100.0
2008-09-04 15:50:00,44.58,44.63,44.39,44.44,378300.0,27.6885,27.7196,27.5705,27.6016,378300.0
2008-09-05 09:30:00,44.22,44.73,44.02,44.27,194900.0,27.4649,27.7817,27.3407,27.496,194900.0
2008-09-05 09:40:00,44.28,44.4,44.09,44.24,189100.0,27.5022,27.5767,27.3842,27.4773,189100.0
2008-09-05 09:50:00,44.24,44.38,44.14,44.28,253500.0,27.4773,27.5643,27.4152,27.5022,253500.0
2008-09-05 10:00:00,44.28,44.4,44.06,44.19,228600.0,27.5022,27.5767,27.3655,27.4463,228600.0
2008-09-05 10:10:00,44.18,44.18,43.96,44.05,144300.0,27.4401,27.4401,27.3034,27.3593,144300.0
2008-09-05 10:20:00,44.04,44.13,43.9,43.92,156200.0,27.3531,27.409,27.2662,27.2786,156200.0
2008-09-05 10:30:00,43.91,44.11,43.87,44.05,110400.0,27.2724,27.3966,27.2475,27.3593,110400.0
2008-09-05 10:40:00,44.05,44.05,43.76,43.8,205600.0,27.3593,27.3593,27.1792,27.2041,205600.0
2008-09-05 10:50:00,43.79,43.84,43.67,43.74,123300.0,27.1979,27.2289,27.1233,27.1668,123300.0
2008-09-05 11:00:00,43.74,43.76,43.53,43.67,203100.0,27.1668,27.1792,27.0364,27.1233,203100.0
2008-09-05 11:10:00,43.67,43.7,43.53,43.63,129900.0,27.1233,27.142,27.0364,27.0985,129900.0
2008-09-05 11:20:00,43.61,43.9,43.61,43.86,114200.0,27.0861,27.2662,27.0861,27.2413,114200.0
2008-09-05 11:30:00,43.85,43.85,43.7,43.73,127000.0,27.2351,27.2351,27.142,27.1606,127000.0
2008-09-05 11:40:00,43.73,43.88,43.73,43.85,98600.0,27.1606,27.2537,27.1606,27.2351,98600.0
2008-09-05 11:50:00,43.87,44.13,43.86,43.96,127400.0,27.2475,27.409,27.2413,27.3034,127400.0
2008-09-05 12:00:00,43.96,44.04,43.94,43.94,171100.0,27.3034,27.3531,27.291,27.291,171100.0
2008-09-05 12:10:00,43.94,43.99,43.82,43.85,136400.0,27.291,27.3221,27.2165,27.2351,136400.0
2008-09-05 12:20:00,43.83,44.07,43.8,44.06,114600.0,27.2227,27.3718,27.2041,27.3655,114600.0
2008-09-05 12:30:00,44.04,44.07,43.85,44.01,179800.0,27.3531,27.3718,27.2351,27.3345,179800.0
2008-09-05 12:40:00,44.01,44.07,43.94,44.03,130400.0,27.3345,27.3718,27.291,27.3469,130400.0
2008-09-05 12:50:00,44.03,44.16,43.94,44.04,143800.0,27.3469,27.4277,27.291,27.3531,143800.0
2008-09-05 13:00:00,44.04,44.09,43.95,44.02,134900.0,27.3531,27.3842,27.2972,27.3407,134900.0
2008-09-05 13:10:00,44.01,44.09,44.01,44.03,111300.0,27.3345,27.3842,27.3345,27.3469,111300.0
2008-09-05 13:20:00,44.03,44.04,43.92,43.99,75000.0,27.3469,27.3531,27.2786,27.3221,75000.0
2008-09-05 13:30:00,44.0,44.06,43.79,43.8,127300.0,27.3283,27.3655,27.1979,27.2041,127300.0
2008-09-05 13:40:00,43.8,44.0,43.8,43.93,80800.0,27.2041,27.3283,27.2041,27.2848,80800.0
2008-09-05 13:50:00,43.91,44.0,43.86,44.0,92200.0,27.2724,27.3283,27.2413,27.3283,92200.0
2008-09-05 14:00:00,44.0,44.02,43.89,44.0,93200.0,27.3283,27.3407,27.26,27.3283,93200.0
2008-09-05 14:10:00,44.0,44.06,43.93,44.06,169800.0,27.3283,27.3655,27.2848,27.3655,169800.0
2008-09-05 14:20:00,44.05,44.09,44.0,44.08,111900.0,27.3593,27.3842,27.3283,27.378,111900.0
2008-09-05 14:30:00,44.08,44.09,44.0,44.03,98900.0,27.378,27.3842,27.3283,27.3469,98900.0
2008-09-05 14:40:00,44.04,44.15,44.03,44.1,106600.0,27.3531,27.4214,27.3469,27.3904,106600.0
2008-09-05 14:50:00,44.1,44.25,44.08,44.2,212800.0,27.3904,27.4836,27.378,27.4525,212800.0
2008-09-05 15:00:00,44.2,44.24,44.19,44.19,126300.0,27.4525,27.4773,27.4463,27.4463,126300.0
2008-09-05 15:10:00,44.19,44.22,44.11,44.19,219700.0,27.4463,27.4649,27.3966,27.4463,219700.0
2008-09-05 15:20:00,44.2,44.21,44.11,44.15,131500.0,27.4525,27.4587,27.3966,27.4214,131500.0
2008-09-05 15:30:00,44.14,44.22,44.09,44.22,164200.0,27.4152,27.4649,27.3842,27.4649,164200.0
2008-09-05 15:40:00,44.21,44.33,44.16,44.29,233700.0,27.4587,27.5332,27.4277,27.5084,233700.0
2008-09-05 15:50:00,44.31,44.35,44.16,44.16,267700.0,27.5208,27.5457,27.4277,27.4277,267700.0
2008-09-08 09:30:00,45.19,45.74,45.19,45.41,138100.0,28.0674,28.409,28.0674,28.204,138100.0
2008-09-08 09:40:00,45.37,45.56,45.34,45.53,152400.0,28.1792,28.2972,28.1606,28.2786,152400.0
2008-09-08 09:50:00,45.52,45.53,45.28,45.49,188900.0,28.2723,28.2786,28.1233,28.2537,188900.0
2008-09-08 10:00:00,45.49,45.93,45.45,45.88,236900.0,28.2537,28.527,28.2289,28.4959,236900.0
2008-09-08 10:10:00,45.87,45.9,45.53,45.55,174800.0,28.4897,28.5084,28.2786,28.291,174800.0
2008-09-08 10:20:00,45.55,45.6,45.48,45.52,210300.0,28.291,28.322,28.2475,28.2723,210300.0
2008-09-08 10:30:00,45.52,45.58,45.48,45.55,212900.0,28.2723,28.3096,28.2475,28.291,212900.0
2008-09-08 10:40:00,45.55,45.64,45.51,45.53,178700.0,28.291,28.3469,28.2661,28.2786,178700.0
2008-09-08 10:50:00,45.54,45.55,45.02,45.02,220600.0,28.2848,28.291,27.9618,27.9618,220600.0
2008-09-08 11:00:00,45.02,45.14,44.58,45.01,209900.0,27.9618,28.0363,27.6885,27.9556,209900.0
2008-09-08 11:10:00,45.01,45.31,44.99,45.2,123900.0,27.9556,28.1419,27.9432,28.0736,123900.0
2008-09-08 11:20:00,45.2,45.22,44.91,44.94,108900.0,28.0736,28.086,27.8935,27.9121,108900.0
2008-09-08 11:30:00,44.94,44.98,44.82,44.89,163800.0,27.9121,27.937,27.8376,27.8811,163800.0
2008-09-08 11:40:00,44.87,44.89,44.55,44.67,147400.0,27.8686,27.8811,27.6699,27.7444,147400.0
2008-09-08 11:50:00,44.66,44.74,44.4,44.48,154000.0,27.7382,27.7879,27.5767,27.6264,154000.0
2008-09-08 12:00:00,44.48,44.6,44.31,44.34,105800.0,27.6264,27.7009,27.5208,27.5395,105800.0
2008-09-08 12:10:00,44.34,44.34,44.17,44.34,108500.0,27.5395,27.5395,27.4339,27.5395,108500.0
2008-09-08 12:20:00,44.33,44.37,44.25,44.3,119800.0,27.5332,27.5581,27.4836,27.5146,119800.0
2008-09-08 12:30:00,44.31,44.58,44.31,44.42,165200.0,27.5208,27.6885,27.5208,27.5891,165200.0
2008-09-08 12:40:00,44.4,44.45,44.31,44.31,129700.0,27.5767,27.6078,27.5208,27.5208,129700.0
2008-09-08 12:50:00,44.33,44.4,44.25,44.31,116000.0,27.5332,27.5767,27.4836,27.5208,116000.0
2008-09-08 13:00:00,44.31,44.38,44.14,44.14,119400.0,27.5208,27.5643,27.4152,27.4152,119400.0
2008-09-08 13:10:00,44.14,44.31,44.14,44.3,75700.0,27.4152,27.5208,27.4152,27.5146,75700.0
2008-09-08 13:20:00,44.29,44.38,44.21,44.29,75500.0,27.5084,27.5643,27.4587,27.5084,75500.0
2008-09-08 13:30:00,44.29,44.29,44.08,44.1,103300.0,27.5084,27.5084,27.378,27.3904,103300.0
2008-09-08 13:40:00,44.1,44.11,44.0,44.03,95400.0,27.3904,27.3966,27.3283,27.3469,95400.0
2008-09-08 13:50:00,44.02,44.05,43.8,43.82,167100.0,27.3407,27.3593,27.2041,27.2165,167100.0
2008-09-08 14:00:00,43.82,44.03,43.8,43.91,230800.0,27.2165,27.3469,27.2041,27.2724,230800.0
2008-09-08 14:10:00,43.91,44.11,43.87,44.0,159700.0,27.2724,27.3966,27.2475,27.3283,159700.0
2008-09-08 14:20:00,43.99,44.11,43.94,44.11,187300.0,27.3221,27.3966,27.291,27.3966,187300.0
2008-09-08 14:30:00,44.1,44.27,44.1,44.26,138700.0,27.3904,27.496,27.3904,27.4898,138700.0
2008-09-08 14:40:00,44.26,44.27,44.12,44.15,135500.0,27.4898,27.496,27.4028,27.4214,135500.0
2008-09-08 14:50:00,44.14,44.28,44.11,44.25,278200.0,27.4152,27.5022,27.3966,27.4836,278200.0
2008-09-08 15:00:00,44.26,44.29,44.17,44.2,142100.0,27.4898,27.5084,27.4339,27.4525,142100.0
2008-09-08 15:10:00,44.19,44.43,44.16,44.28,192700.0,27.4463,27.5954,27.4277,27.5022,192700.0
2008-09-08 15:20:00,44.28,44.49,44.28,44.4,195700.0,27.5022,27.6326,27.5022,27.5767,195700.0
2008-09-08 15:30:00,44.4,44.59,44.38,44.58,204000.0,27.5767,27.6947,27.5643,27.6885,204000.0
2008-09-08 15:40:00,44.59,44.65,44.5,44.55,190800.0,27.6947,27.732,27.6388,27.6699,190800.0
2008-09-08 15:50:00,44.55,44.6,44.42,44.6,240900.0,27.6699,27.7009,27.5891,27.7009,240900.0
2008-09-09 09:30:00,44.8,44.98,43.89,43.94,239500.0,27.8252,27.937,27.26,27.291,239500.0
2008-09-09 09:40:00,43.93,44.36,43.92,44.34,141100.0,27.2848,27.5519,27.2786,27.5395,141100.0
2008-09-09 09:50:00,44.36,44.46,44.18,44.21,114200.0,27.5519,27.614,27.4401,27.4587,114200.0
2008-09-09 10:00:00,44.21,44.23,43.98,44.01,187900.0,27.4587,27.4711,27.3159,27.3345,187900.0
2008-09-09 10:10:00,44.02,44.04,43.85,43.92,121800.0,27.3407,27.3531,27.2351,27.2786,121800.0
2008-09-09 10:20:00,43.91,44.01,43.82,43.82,107400.0,27.2724,27.3345,27.2165,27.2165,107400.0
2008-09-09 10:30:00,43.82,43.82,43.54,43.54,133100.0,27.2165,27.2165,27.0426,27.0426,133100.0
2008-09-09 10:40:00,43.55,43.6,43.38,43.39,179300.0,27.0488,27.0798,26.9432,26.9494,179300.0
2008-09-09 10:50:00,43.39,43.49,43.35,43.37,151000.0,26.9494,27.0115,26.9246,26.937,151000.0
2008-09-09 11:00:00,43.37,43.42,43.21,43.22,134200.0,26.937,26.968,26.8376,26.8438,134200.0
2008-09-09 11:10:00,43.23,43.27,42.96,43.0,223200.0,26.85,26.8749,26.6823,26.7072,223200.0
2008-09-09 11:20:00,43.0,43.11,42.99,43.05,257300.0,26.7072,26.7755,26.701,26.7382,257300.0
2008-09-09 11:30:00,43.04,43.09,42.96,43.06,141100.0,26.732,26.7631,26.6823,26.7444,141100.0
2008-09-09 11:40:00,43.06,43.1,43.01,43.05,112600.0,26.7444,26.7693,26.7134,26.7382,112600.0
2008-09-09 11:50:00,43.05,43.1,42.97,42.99,92500.0,26.7382,26.7693,26.6886,26.701,92500.0
2008-09-09 12:00:00,42.99,43.05,42.98,43.0,89700.0,26.701,26.7382,26.6948,26.7072,89700.0
2008-09-09 12:10:00,43.0,43.05,42.94,42.95,92400.0,26.7072,26.7382,26.6699,26.6761,92400.0
2008-09-09 12:20:00,42.95,43.0,42.89,42.91,119900.0,26.6761,26.7072,26.6389,26.6513,119900.0
2008-09-09 12:30:00,42.91,43.07,42.86,43.06,151000.0,26.6513,26.7507,26.6202,26.7444,151000.0
2008-09-09 12:40:00,43.04,43.12,42.99,43.09,100700.0,26.732,26.7817,26.701,26.7631,100700.0
2008-09-09 12:50:00,43.08,43.11,42.96,42.99,86800.0,26.7569,26.7755,26.6823,26.701,86800.0
2008-09-09 13:00:00,42.98,43.04,42.9,43.0,271200.0,26.6948,26.732,26.6451,26.7072,271200.0
2008-09-09 13:10:00,42.99,43.06,42.89,43.06,92000.0,26.701,26.7444,26.6389,26.7444,92000.0
2008-09-09 13:20:00,43.06,43.13,42.92,42.93,103000.0,26.7444,26.7879,26.6575,26.6637,103000.0
2008-09-09 13:30:00,42.93,42.97,42.83,42.96,120400.0,26.6637,26.6886,26.6016,26.6823,120400.0
2008-09-09 13:40:00,42.96,43.01,42.78,42.79,139400.0,26.6823,26.7134,26.5705,26.5768,139400.0
2008-09-09 13:50:00,42.8,42.89,42.79,42.83,79100.0,26.583,26.6389,26.5768,26.6016,79100.0
2008-09-09 14:00:00,42.83,42.87,42.74,42.74,149300.0,26.6016,26.6264,26.5457,26.5457,149300.0
2008-09-09 14:10:00,42.75,42.76,42.47,42.51,272300.0,26.5519,26.5581,26.378,26.4028,272300.0
2008-09-09 14:20:00,42.51,42.6,42.42,42.51,225600.0,26.4028,26.4587,26.3469,26.4028,225600.0
2008-09-09 14:30:00,42.52,42.52,42.32,42.34,167600.0,26.4091,26.4091,26.2848,26.2973,167600.0
2008-09-09 14:40:00,42.34,42.38,42.28,42.36,199200.0,26.2973,26.3221,26.26,26.3097,199200.0
2008-09-09 14:50:00,42.36,42.37,42.14,42.18,161600.0,26.3097,26.3159,26.173,26.1979,161600.0
2008-09-09 15:00:00,42.18,42.18,42.04,42.12,165400.0,26.1979,26.1979,26.1109,26.1606,165400.0
2008-09-09 15:10:00,42.11,42.14,42.03,42.04,207700.0,26.1544,26.173,26.1047,26.1109,207700.0
2008-09-09 15:20:00,42.04,42.26,42.03,42.25,189600.0,26.1109,26.2476,26.1047,26.2414,189600.0
2008-09-09 15:30:00,42.24,42.26,42.17,42.21,207300.0,26.2351,26.2476,26.1917,26.2165,207300.0
2008-09-09 15:40:00,42.21,42.21,41.98,41.98,272100.0,26.2165,26.2165,26.0737,26.0737,272100.0
2008-09-09 15:50:00,41.98,42.05,41.97,41.97,346000.0,26.0737,26.1171,26.0675,26.0675,346000.0
2008-09-10 09:30:00,42.2,42.84,42.14,42.61,187800.0,26.2103,26.6078,26.173,26.465,187800.0
2008-09-10 09:40:00,42.6,42.84,42.53,42.77,114600.0,26.4587,26.6078,26.4153,26.5643,114600.0
2008-09-10 09:50:00,42.77,43.0,42.75,42.91,182000.0,26.5643,26.7072,26.5519,26.6513,182000.0
2008-09-10 10:00:00,42.92,43.05,42.85,42.99,132800.0,26.6575,26.7382,26.614,26.701,132800.0
2008-09-10 10:10:00,42.98,43.0,42.66,42.77,88400.0,26.6948,26.7072,26.496,26.5643,88400.0
2008-09-10 10:20:00,42.77,42.91,42.74,42.85,85300.0,26.5643,26.6513,26.5457,26.614,85300.0
2008-09-10 10:30:00,42.85,43.14,42.84,43.11,309800.0,26.614,26.7941,26.6078,26.7755,309800.0
2008-09-10 10:40:00,43.1,43.14,43.01,43.09,134700.0,26.7693,26.7941,26.7134,26.7631,134700.0
2008-09-10 10:50:00,43.08,43.11,42.86,42.9,187500.0,26.7569,26.7755,26.6202,26.6451,187500.0
2008-09-10 11:00:00,42.9,43.02,42.77,43.02,114800.0,26.6451,26.7196,26.5643,26.7196,114800.0
2008-09-10 11:10:00,43.02,43.12,42.97,43.12,96300.0,26.7196,26.7817,26.6886,26.7817,96300.0
2008-09-10 11:20:00,43.11,43.16,42.98,43.01,136000.0,26.7755,26.8066,26.6948,26.7134,136000.0
2008-09-10 11:30:00,43.02,43.31,42.95,43.25,162400.0,26.7196,26.8997,26.6761,26.8625,162400.0
2008-09-10 11:40:00,43.27,43.44,43.2,43.35,95200.0,26.8749,26.9805,26.8314,26.9246,95200.0
2008-09-10 11:50:00,43.36,43.39,43.26,43.27,86600.0,26.9308,26.9494,26.8687,26.8749,86600.0
2008-09-10 12:00:00,43.27,43.49,43.21,43.41,93900.0,26.8749,27.0115,26.8376,26.9618,93900.0
2008-09-10 12:10:00,43.41,43.43,43.29,43.35,65300.0,26.9618,26.9743,26.8873,26.9246,65300.0
2008-09-10 12:20:00,43.34,43.4,43.26,43.28,64400.0,26.9184,26.9556,26.8687,26.8811,64400.0
2008-09-10 12:30:00,43.29,43.45,43.26,43.44,113100.0,26.8873,26.9867,26.8687,26.9805,113100.0
2008-09-10 12:40:00,43.44,43.5,43.19,43.25,112600.0,26.9805,27.0177,26.8252,26.8625,112600.0
2008-09-10 12:50:00,43.26,43.31,43.22,43.25,48500.0,26.8687,26.8997,26.8438,26.8625,48500.0
2008-09-10 13:00:00,43.24,43.29,43.15,43.16,56600.0,26.8562,26.8873,26.8003,26.8066,56600.0
2008-09-10 13:10:00,43.16,43.29,43.14,43.29,59200.0,26.8066,26.8873,26.7941,26.8873,59200.0
2008-09-10 13:20:00,43.29,43.36,43.24,43.25,78400.0,26.8873,26.9308,26.8562,26.8625,78400.0
2008-09-10 13:30:00,43.25,43.45,43.25,43.4,88800.0,26.8625,26.9867,26.8625,26.9556,88800.0
2008-09-10 13:40:00,43.42,43.43,43.34,43.38,121100.0,26.968,26.9743,26.9184,26.9432,121100.0
2008-09-10 13:50:00,43.38,43.45,43.32,43.37,374900.0,26.9432,26.9867,26.9059,26.937,374900.0
2008-09-10 14:00:00,43.37,43.53,43.36,43.52,104600.0,26.937,27.0364,26.9308,27.0302,104600.0
2008-09-10 14:10:00,43.51,43.8,43.5,43.78,153600.0,27.0239,27.2041,27.0177,27.1916,153600.0
2008-09-10 14:20:00,43.78,43.83,43.72,43.79,163700.0,27.1916,27.2227,27.1544,27.1979,163700.0
2008-09-10 14:30:00,43.79,43.94,43.77,43.9,104600.0,27.1979,27.291,27.1854,27.2662,104600.0
2008-09-10 14:40:00,43.9,44.0,43.86,43.98,127800.0,27.2662,27.3283,27.2413,27.3159,127800.0
2008-09-10 14:50:00,43.98,44.0,43.81,43.86,270700.0,27.3159,27.3283,27.2103,27.2413,270700.0
2008-09-10 15:00:00,43.85,43.95,43.81,43.89,148500.0,27.2351,27.2972,27.2103,27.26,148500.0
2008-09-10 15:10:00,43.88,43.99,43.78,43.95,205800.0,27.2537,27.3221,27.1916,27.2972,205800.0
2008-09-10 15:20:00,43.95,43.96,43.73,43.82,252500.0,27.2972,27.3034,27.1606,27.2165,252500.0
2008-09-10 15:30:00,43.83,43.87,43.7,43.71,225200.0,27.2227,27.2475,27.142,27.1482,225200.0
2008-09-10 15:40:00,43.72,43.89,43.7,43.79,530400.0,27.1544,27.26,27.142,27.1979,530400.0
2008-09-10 15:50:00,43.79,43.79,43.55,43.61,541700.0,27.1979,27.1979,27.0488,27.0861,541700.0
2008-09-11 09:30:00,43.19,43.59,42.36,42.92,198400.0,26.8252,27.0736,26.3097,26.6575,198400.0
2008-09-11 09:40:00,42.92,42.95,42.48,42.53,163000.0,26.6575,26.6761,26.3842,26.4153,163000.0
2008-09-11 09:50:00,42.55,42.63,42.48,42.54,132600.0,26.4277,26.4774,26.3842,26.4215,132600.0
2008-09-11 10:00:00,42.54,42.71,42.49,42.71,158800.0,26.4215,26.5271,26.3904,26.5271,158800.0
2008-09-11 10:10:00,42.71,42.84,42.48,42.57,181500.0,26.5271,26.6078,26.3842,26.4401,181500.0
2008-09-11 10:20:00,42.57,42.89,42.54,42.74,100300.0,26.4401,26.6389,26.4215,26.5457,100300.0
2008-09-11 10:30:00,42.74,42.94,42.74,42.91,89100.0,26.5457,26.6699,26.5457,26.6513,89100.0
2008-09-11 10:40:00,42.92,43.15,42.84,43.11,133400.0,26.6575,26.8003,26.6078,26.7755,133400.0
2008-09-11 10:50:00,43.11,43.35,43.11,43.22,106000.0,26.7755,26.9246,26.7755,26.8438,106000.0
2008-09-11 11:00:00,43.27,43.52,43.24,43.36,94300.0,26.8749,27.0302,26.8562,26.9308,94300.0
2008-09-11 11:10:00,43.36,43.37,43.14,43.17,77400.0,26.9308,26.937,26.7941,26.8128,77400.0
2008-09-11 11:20:00,43.17,43.17,43.0,43.04,91200.0,26.8128,26.8128,26.7072,26.732,91200.0
2008-09-11 11:30:00,43.04,43.24,43.02,43.14,224900.0,26.732,26.8562,26.7196,26.7941,224900.0
2008-09-11 11:40:00,43.14,43.14,42.93,43.04,161700.0,26.7941,26.7941,26.6637,26.732,161700.0
2008-09-11 11:50:00,43.03,43.1,42.91,42.99,155700.0,26.7258,26.7693,26.6513,26.701,155700.0
2008-09-11 12:00:00,42.99,43.35,42.99,43.21,364600.0,26.701,26.9246,26.701,26.8376,364600.0
2008-09-11 12:10:00,43.2,43.25,43.09,43.13,104500.0,26.8314,26.8625,26.7631,26.7879,104500.0
2008-09-11 12:20:00,43.13,43.23,43.1,43.21,119200.0,26.7879,26.85,26.7693,26.8376,119200.0
2008-09-11 12:30:00,43.2,43.29,43.05,43.12,158400.0,26.8314,26.8873,26.7382,26.7817,158400.0
2008-09-11 12:40:00,43.11,43.21,43.03,43.11,99900.0,26.7755,26.8376,26.7258,26.7755,99900.0
2008-09-11 12:50:00,43.11,43.25,43.07,43.11,104100.0,26.7755,26.8625,26.7507,26.7755,104100.0
2008-09-11 13:00:00,43.1,43.17,42.93,42.97,44700.0,26.7693,26.8128,26.6637,26.6886,44700.0
2008-09-11 13:10:00,42.97,43.04,42.85,42.88,99500.0,26.6886,26.732,26.614,26.6327,99500.0
2008-09-11 13:20:00,42.89,42.95,42.79,42.93,50500.0,26.6389,26.6761,26.5768,26.6637,50500.0
2008-09-11 13:30:00,42.94,43.05,42.93,43.02,92000.0,26.6699,26.7382,26.6637,26.7196,92000.0
2008-09-11 13:40:00,43.02,43.12,42.98,43.07,85900.0,26.7196,26.7817,26.6948,26.7507,85900.0
2008-09-11 13:50:00,43.07,43.22,43.04,43.07,73800.0,26.7507,26.8438,26.732,26.7507,73800.0
2008-09-11 14:00:00,43.06,43.25,42.99,43.2,139500.0,26.7444,26.8625,26.701,26.8314,139500.0
2008-09-11 14:10:00,43.19,43.34,43.08,43.3,91000.0,26.8252,26.9184,26.7569,26.8935,91000.0
2008-09-11 14:20:00,43.31,43.39,43.3,43.36,101000.0,26.8997,26.9494,26.8935,26.9308,101000.0
2008-09-11 14:30:00,43.35,43.39,43.27,43.31,57400.0,26.9246,26.9494,26.8749,26.8997,57400.0
2008-09-11 14:40:00,43.31,43.51,43.21,43.48,56300.0,26.8997,27.0239,26.8376,27.0053,56300.0
2008-09-11 14:50:00,43.48,43.49,43.35,43.38,95000.0,27.0053,27.0115,26.9246,26.9432,95000.0
2008-09-11 15:00:00,43.37,43.55,43.33,43.51,122600.0,26.937,27.0488,26.9121,27.0239,122600.0
2008-09-11 15:10:00,43.52,43.54,43.26,43.29,217800.0,27.0302,27.0426,26.8687,26.8873,217800.0
2008-09-11 15:20:00,43.29,43.45,43.27,43.32,164400.0,26.8873,26.9867,26.8749,26.9059,164400.0
2008-09-11 15:30:00,43.32,43.43,43.28,43.38,219400.0,26.9059,26.9743,26.8811,26.9432,219400.0
2008-09-11 15:40:00,43.38,43.66,43.33,43.63,236400.0,26.9432,27.1171,26.9121,27.0985,236400.0
2008-09-11 15:50:00,43.64,43.95,43.62,43.91,363800.0,27.1047,27.2972,27.0923,27.2724,363800.0
2008-09-12 09:30:00,43.75,44.06,43.74,43.97,128600.0,27.173,27.3655,27.1668,27.3096,128600.0
2008-09-12 09:40:00,43.95,44.02,43.67,43.76,152200.0,27.2972,27.3407,27.1233,27.1792,152200.0
2008-09-12 09:50:00,43.76,44.08,43.64,43.95,198700.0,27.1792,27.378,27.1047,27.2972,198700.0
2008-09-12 10:00:00,43.96,44.32,43.85,44.22,140000.0,27.3034,27.527,27.2351,27.4649,140000.0
2008-09-12 10:10:00,44.23,44.24,43.8,43.92,119100.0,27.4711,27.4773,27.2041,27.2786,119100.0
2008-09-12 10:20:00,43.92,44.1,43.89,44.03,72100.0,27.2786,27.3904,27.26,27.3469,72100.0
2008-09-12 10:30:00,44.02,44.04,43.9,43.98,70400.0,27.3407,27.3531,27.2662,27.3159,70400.0
2008-09-12 10:40:00,43.99,44.26,43.99,44.22,108800.0,27.3221,27.4898,27.3221,27.4649,108800.0
2008-09-12 10:50:00,44.22,44.27,44.07,44.16,72500.0,27.4649,27.496,27.3718,27.4277,72500.0
2008-09-12 11:00:00,44.17,44.28,44.09,44.13,66300.0,27.4339,27.5022,27.3842,27.409,66300.0
2008-09-12 11:10:00,44.14,44.4,44.11,44.37,74400.0,27.4152,27.5767,27.3966,27.5581,74400.0
2008-09-12 11:20:00,44.38,44.54,44.37,44.48,88500.0,27.5643,27.6637,27.5581,27.6264,88500.0
2008-09-12 11:30:00,44.48,44.48,44.32,44.33,57400.0,27.6264,27.6264,27.527,27.5332,57400.0
2008-09-12 11:40:00,44.33,44.33,44.17,44.21,88500.0,27.5332,27.5332,27.4339,27.4587,88500.0
2008-09-12 11:50:00,44.21,44.25,44.14,44.19,75200.0,27.4587,27.4836,27.4152,27.4463,75200.0
2008-09-12 12:00:00,44.21,44.27,44.07,44.07,93900.0,27.4587,27.496,27.3718,27.3718,93900.0
2008-09-12 12:10:00,44.08,44.23,44.0,44.2,75800.0,27.378,27.4711,27.3283,27.4525,75800.0
2008-09-12 12:20:00,44.21,44.21,44.04,44.12,64400.0,27.4587,27.4587,27.3531,27.4028,64400.0
2008-09-12 12:30:00,44.13,44.18,44.1,44.11,58100.0,27.409,27.4401,27.3904,27.3966,58100.0
2008-09-12 12:40:00,44.11,44.15,43.86,43.89,68000.0,27.3966,27.4214,27.2413,27.26,68000.0
2008-09-12 12:50:00,43.89,43.91,43.8,43.8,93700.0,27.26,27.2724,27.2041,27.2041,93700.0
2008-09-12 13:00:00,43.8,43.91,43.79,43.88,56800.0,27.2041,27.2724,27.1979,27.2537,56800.0
2008-09-12 13:10:00,43.87,43.96,43.8,43.89,71300.0,27.2475,27.3034,27.2041,27.26,71300.0
2008-09-12 13:20:00,43.89,44.13,43.84,44.12,45900.0,27.26,27.409,27.2289,27.4028,45900.0
2008-09-12 13:30:00,44.12,44.15,43.9,43.91,58500.0,27.4028,27.4214,27.2662,27.2724,58500.0
2008-09-12 13:40:00,43.93,44.08,43.84,44.06,84700.0,27.2848,27.378,27.2289,27.3655,84700.0
2008-09-12 13:50:00,44.06,44.06,43.96,44.05,105400.0,27.3655,27.3655,27.3034,27.3593,105400.0
2008-09-12 14:00:00,44.04,44.04,43.81,43.83,83600.0,27.3531,27.3531,27.2103,27.2227,83600.0
2008-09-12 14:10:00,43.83,43.99,43.81,43.99,95300.0,27.2227,27.3221,27.2103,27.3221,95300.0
2008-09-12 14:20:00,43.98,44.08,43.9,43.93,67500.0,27.3159,27.378,27.2662,27.2848,67500.0
2008-09-12 14:30:00,43.94,44.07,43.88,44.06,56700.0,27.291,27.3718,27.2537,27.3655,56700.0
2008-09-12 14:40:00,44.06,44.28,44.06,44.26,100300.0,27.3655,27.5022,27.3655,27.4898,100300.0
2008-09-12 14:50:00,44.26,44.39,44.13,44.37,90400.0,27.4898,27.5705,27.409,27.5581,90400.0
2008-09-12 15:00:00,44.37,44.38,44.21,44.25,139600.0,27.5581,27.5643,27.4587,27.4836,139600.0
2008-09-12 15:10:00,44.25,44.38,44.21,44.22,90700.0,27.4836,27.5643,27.4587,27.4649,90700.0
2008-09-12 15:20:00,44.19,44.25,44.12,44.21,108200.0,27.4463,27.4836,27.4028,27.4587,108200.0
2008-09-12 15:30:00,44.22,44.26,43.98,44.0,119400.0,27.4649,27.4898,27.3159,27.3283,119400.0
2008-09-12 15:40:00,44.0,44.12,43.96,44.05,167000.0,27.3283,27.4028,27.3034,27.3593,167000.0
2008-09-12 15:50:00,44.06,44.25,44.05,44.22,267400.0,27.3655,27.4836,27.3593,27.4649,267400.0
2008-09-15 09:30:00,43.31,43.31,42.58,42.93,16300.0,26.8997,26.8997,26.4463,26.6637,16300.0
2008-09-15 09:40:00,42.93,43.27,42.84,43.14,200000.0,26.6637,26.8749,26.6078,26.7941,200000.0
2008-09-15 09:50:00,43.17,43.23,42.82,43.11,108300.0,26.8128,26.85,26.5954,26.7755,108300.0
2008-09-15 10:00:00,43.11,43.28,42.98,43.17,99800.0,26.7755,26.8811,26.6948,26.8128,99800.0
2008-09-15 10:10:00,43.18,43.5,43.18,43.43,108300.0,26.819,27.0177,26.819,26.9743,108300.0
2008-09-15 10:20:00,43.43,43.56,43.32,43.56,73600.0,26.9743,27.055,26.9059,27.055,73600.0
2008-09-15 10:30:00,43.56,43.96,43.48,43.83,136500.0,27.055,27.3034,27.0053,27.2227,136500.0
2008-09-15 10:40:00,43.84,43.86,43.6,43.8,73000.0,27.2289,27.2413,27.0798,27.2041,73000.0
2008-09-15 10:50:00,43.75,44.11,43.74,44.02,127700.0,27.173,27.3966,27.1668,27.3407,127700.0
2008-09-15 11:00:00,44.02,44.07,43.62,43.68,60200.0,27.3407,27.3718,27.0923,27.1295,60200.0
2008-09-15 11:10:00,43.67,43.75,43.59,43.64,90700.0,27.1233,27.173,27.0736,27.1047,90700.0
2008-09-15 11:20:00,43.64,43.65,43.3,43.32,147800.0,27.1047,27.1109,26.8935,26.9059,147800.0
2008-09-15 11:30:00,43.31,43.39,43.0,43.17,139200.0,26.8997,26.9494,26.7072,26.8128,139200.0
2008-09-15 11:40:00,43.18,43.19,42.99,43.17,113100.0,26.819,26.8252,26.701,26.8128,113100.0
2008-09-15 11:50:00,43.16,43.19,42.98,43.01,130100.0,26.8066,26.8252,26.6948,26.7134,130100.0
2008-09-15 12:00:00,43.02,43.26,42.98,43.18,86000.0,26.7196,26.8687,26.6948,26.819,86000.0
2008-09-15 12:10:00,43.17,43.36,43.13,43.29,106200.0,26.8128,26.9308,26.7879,26.8873,106200.0
2008-09-15 12:20:00,43.28,43.53,43.2,43.22,55500.0,26.8811,27.0364,26.8314,26.8438,55500.0
2008-09-15 12:30:00,43.22,43.34,43.14,43.22,49000.0,26.8438,26.9184,26.7941,26.8438,49000.0
2008-09-15 12:40:00,43.22,43.39,43.13,43.23,84600.0,26.8438,26.9494,26.7879,26.85,84600.0
2008-09-15 12:50:00,43.22,43.54,43.17,43.46,93500.0,26.8438,27.0426,26.8128,26.9929,93500.0
2008-09-15 13:00:00,43.46,43.7,43.42,43.56,55400.0,26.9929,27.142,26.968,27.055,55400.0
2008-09-15 13:10:00,43.6,43.65,43.51,43.55,51000.0,27.0798,27.1109,27.0239,27.0488,51000.0
2008-09-15 13:20:00,43.54,43.59,43.35,43.38,65000.0,27.0426,27.0736,26.9246,26.9432,65000.0
2008-09-15 13:30:00,43.39,43.39,43.11,43.14,62200.0,26.9494,26.9494,26.7755,26.7941,62200.0
2008-09-15 13:40:00,43.15,43.29,43.06,43.06,93900.0,26.8003,26.8873,26.7444,26.7444,93900.0
2008-09-15 13:50:00,43.06,43.31,42.95,43.26,76100.0,26.7444,26.8997,26.6761,26.8687,76100.0
2008-09-15 14:00:00,43.26,43.49,43.25,43.33,89800.0,26.8687,27.0115,26.8625,26.9121,89800.0
2008-09-15 14:10:00,43.33,43.64,43.33,43.47,106500.0,26.9121,27.1047,26.9121,26.9991,106500.0
2008-09-15 14:20:00,43.47,43.5,43.37,43.46,66600.0,26.9991,27.0177,26.937,26.9929,66600.0
2008-09-15 14:30:00,43.45,43.53,43.41,43.46,91000.0,26.9867,27.0364,26.9618,26.9929,91000.0
2008-09-15 14:40:00,43.46,43.5,43.17,43.28,106300.0,26.9929,27.0177,26.8128,26.8811,106300.0
2008-09-15 14:50:00,43.28,43.43,43.25,43.29,80000.0,26.8811,26.9743,26.8625,26.8873,80000.0
2008-09-15 15:00:00,43.28,43.31,42.93,43.02,107700.0,26.8811,26.8997,26.6637,26.7196,107700.0
2008-09-15 15:10:00,43.02,43.08,42.88,42.93,97700.0,26.7196,26.7569,26.6327,26.6637,97700.0
2008-09-15 15:20:00,42.93,43.02,42.81,42.95,157900.0,26.6637,26.7196,26.5892,26.6761,157900.0
2008-09-15 15:30:00,42.94,43.22,42.88,43.11,193500.0,26.6699,26.8438,26.6327,26.7755,193500.0
2008-09-15 15:40:00,43.1,43.23,42.98,43.02,289400.0,26.7693,26.85,26.6948,26.7196,289400.0
2008-09-15 15:50:00,43.01,43.01,42.76,42.84,345600.0,26.7134,26.7134,26.5581,26.6078,345600.0
2008-09-16 09:30:00,42.15,42.5,42.05,42.5,283000.0,26.1793,26.3966,26.1171,26.3966,283000.0
2008-09-16 09:40:00,42.49,43.21,42.48,42.73,188900.0,26.3904,26.8376,26.3842,26.5395,188900.0
2008-09-16 09:50:00,42.74,42.76,42.29,42.45,188800.0,26.5457,26.5581,26.2662,26.3656,188800.0
2008-09-16 10:00:00,42.45,42.8,42.44,42.69,121700.0,26.3656,26.583,26.3594,26.5146,121700.0
2008-09-16 10:10:00,42.69,42.79,42.49,42.56,133900.0,26.5146,26.5768,26.3904,26.4339,133900.0
2008-09-16 10:20:00,42.53,42.76,42.4,42.75,195000.0,26.4153,26.5581,26.3345,26.5519,195000.0
2008-09-16 10:30:00,42.74,42.85,42.66,42.78,178300.0,26.5457,26.614,26.496,26.5705,178300.0
2008-09-16 10:40:00,42.73,42.79,42.5,42.57,152600.0,26.5395,26.5768,26.3966,26.4401,152600.0
2008-09-16 10:50:00,42.57,43.0,42.4,42.67,299900.0,26.4401,26.7072,26.3345,26.5022,299900.0
2008-09-16 11:00:00,42.69,42.95,42.6,42.63,221000.0,26.5146,26.6761,26.4587,26.4774,221000.0
2008-09-16 11:10:00,42.63,42.64,42.4,42.55,211200.0,26.4774,26.4836,26.3345,26.4277,211200.0
2008-09-16 11:20:00,42.55,42.62,42.17,42.17,199400.0,26.4277,26.4712,26.1917,26.1917,199400.0
2008-09-16 11:30:00,42.18,42.41,42.12,42.18,162900.0,26.1979,26.3407,26.1606,26.1979,162900.0
2008-09-16 11:40:00,42.17,42.2,42.0,42.1,170400.0,26.1917,26.2103,26.0861,26.1482,170400.0
2008-09-16 11:50:00,42.1,42.32,42.03,42.26,145600.0,26.1482,26.2848,26.1047,26.2476,145600.0
2008-09-16 12:00:00,42.26,42.42,42.12,42.17,170300.0,26.2476,26.3469,26.1606,26.1917,170300.0
2008-09-16 12:10:00,42.16,42.4,42.11,42.35,158700.0,26.1855,26.3345,26.1544,26.3035,158700.0
2008-09-16 12:20:00,42.34,42.36,42.12,42.2,188800.0,26.2973,26.3097,26.1606,26.2103,188800.0
2008-09-16 12:30:00,42.2,42.23,42.09,42.23,115000.0,26.2103,26.2289,26.142,26.2289,115000.0
2008-09-16 12:40:00,42.23,42.27,42.11,42.13,98600.0,26.2289,26.2538,26.1544,26.1668,98600.0
2008-09-16 12:50:00,42.13,42.22,42.12,42.21,106600.0,26.1668,26.2227,26.1606,26.2165,106600.0
2008-09-16 13:00:00,42.24,42.25,42.09,42.22,142300.0,26.2351,26.2414,26.142,26.2227,142300.0
2008-09-16 13:10:00,42.22,42.32,42.09,42.14,124100.0,26.2227,26.2848,26.142,26.173,124100.0
2008-09-16 13:20:00,42.15,42.37,42.14,42.27,81800.0,26.1793,26.3159,26.173,26.2538,81800.0
2008-09-16 13:30:00,42.26,42.39,42.24,42.28,91200.0,26.2476,26.3283,26.2351,26.26,91200.0
2008-09-16 13:40:00,42.28,42.33,42.21,42.26,93000.0,26.26,26.291,26.2165,26.2476,93000.0
2008-09-16 13:50:00,42.26,42.28,42.06,42.08,105300.0,26.2476,26.26,26.1234,26.1358,105300.0
2008-09-16 14:00:00,42.07,42.14,41.98,42.1,117800.0,26.1296,26.173,26.0737,26.1482,117800.0
2008-09-16 14:10:00,42.1,42.17,41.5,41.77,211500.0,26.1482,26.1917,25.7755,25.9432,211500.0
2008-09-16 14:20:00,41.74,41.74,41.25,41.66,202200.0,25.9246,25.9246,25.6203,25.8749,202200.0
2008-09-16 14:30:00,41.66,42.8,41.56,42.71,269500.0,25.8749,26.583,25.8128,26.5271,269500.0
2008-09-16 14:40:00,42.73,42.73,41.92,42.29,278800.0,26.5395,26.5395,26.0364,26.2662,278800.0
2008-09-16 14:50:00,42.29,42.63,42.22,42.49,195500.0,26.2662,26.4774,26.2227,26.3904,195500.0
2008-09-16 15:00:00,42.49,42.62,42.13,42.62,201100.0,26.3904,26.4712,26.1668,26.4712,201100.0
2008-09-16 15:10:00,42.62,43.01,42.41,42.95,142000.0,26.4712,26.7134,26.3407,26.6761,142000.0
2008-09-16 15:20:00,42.95,42.96,42.33,42.38,164100.0,26.6761,26.6823,26.291,26.3221,164100.0
2008-09-16 15:30:00,42.37,42.63,42.35,42.61,146300.0,26.3159,26.4774,26.3035,26.465,146300.0
2008-09-16 15:40:00,42.62,42.78,42.45,42.7,243200.0,26.4712,26.5705,26.3656,26.5209,243200.0
2008-09-16 15:50:00,42.67,42.84,42.53,42.64,306000.0,26.5022,26.6078,26.4153,26.4836,306000.0
2008-09-17 09:30:00,42.22,42.22,41.37,41.37,138700.0,26.2227,26.2227,25.6948,25.6948,138700.0
2008-09-17 09:40:00,41.38,41.41,41.21,41.28,155200.0,25.701,25.7196,25.5954,25.6389,155200.0
2008-09-17 09:50:00,41.28,41.72,41.27,41.59,153700.0,25.6389,25.9122,25.6327,25.8314,153700.0
2008-09-17 10:00:00,41.61,41.64,41.28,41.31,174200.0,25.8439,25.8625,25.6389,25.6575,174200.0
2008-09-17 10:10:00,41.32,41.55,41.26,41.28,129500.0,25.6637,25.8066,25.6265,25.6389,129500.0
2008-09-17 10:20:00,41.28,41.35,41.08,41.1,139000.0,25.6389,25.6824,25.5147,25.5271,139000.0
2008-09-17 10:30:00,41.11,41.32,41.08,41.12,174200.0,25.5333,25.6637,25.5147,25.5395,174200.0
2008-09-17 10:40:00,41.12,41.14,40.85,40.93,153300.0,25.5395,25.5519,25.3718,25.4215,153300.0
2008-09-17 10:50:00,40.93,41.01,40.89,40.95,126800.0,25.4215,25.4712,25.3967,25.4339,126800.0
2008-09-17 11:00:00,40.95,41.07,40.7,41.01,181200.0,25.4339,25.5085,25.2787,25.4712,181200.0
2008-09-17 11:10:00,41.04,41.06,40.91,41.0,94800.0,25.4898,25.5023,25.4091,25.465,94800.0
2008-09-17 11:20:00,41.0,41.1,40.59,40.69,162200.0,25.465,25.5271,25.2103,25.2724,162200.0
2008-09-17 11:30:00,40.69,40.96,40.65,40.82,239400.0,25.2724,25.4401,25.2476,25.3532,239400.0
2008-09-17 11:40:00,40.82,41.03,40.8,40.95,236300.0,25.3532,25.4836,25.3408,25.4339,236300.0
2008-09-17 11:50:00,40.97,41.28,40.96,41.25,149600.0,25.4464,25.6389,25.4401,25.6203,149600.0
2008-09-17 12:00:00,41.24,41.25,41.01,41.2,211600.0,25.6141,25.6203,25.4712,25.5892,211600.0
2008-09-17 12:10:00,41.2,41.3,41.12,41.25,121800.0,25.5892,25.6513,25.5395,25.6203,121800.0
2008-09-17 12:20:00,41.24,41.44,41.24,41.35,113600.0,25.6141,25.7383,25.6141,25.6824,113600.0
2008-09-17 12:30:00,41.35,41.59,41.31,41.31,160800.0,25.6824,25.8314,25.6575,25.6575,160800.0
2008-09-17 12:40:00,41.31,41.4,41.24,41.31,108500.0,25.6575,25.7134,25.6141,25.6575,108500.0
2008-09-17 12:50:00,41.3,41.36,41.17,41.19,79200.0,25.6513,25.6886,25.5706,25.583,79200.0
2008-09-17 13:00:00,41.19,41.37,41.14,41.18,70000.0,25.583,25.6948,25.5519,25.5768,70000.0
2008-09-17 13:10:00,41.19,41.27,40.95,40.99,307300.0,25.583,25.6327,25.4339,25.4588,307300.0
2008-09-17 13:20:00,41.0,41.07,40.9,40.9,186300.0,25.465,25.5085,25.4029,25.4029,186300.0
2008-09-17 13:30:00,40.9,41.04,40.79,40.99,178100.0,25.4029,25.4898,25.3346,25.4588,178100.0
2008-09-17 13:40:00,41.0,41.05,40.92,40.95,240700.0,25.465,25.496,25.4153,25.4339,240700.0
2008-09-17 13:50:00,40.92,41.23,40.9,41.01,195800.0,25.4153,25.6078,25.4029,25.4712,195800.0
2008-09-17 14:00:00,41.01,41.24,40.97,41.17,140900.0,25.4712,25.6141,25.4464,25.5706,140900.0
2008-09-17 14:10:00,41.16,41.18,40.8,40.96,127400.0,25.5644,25.5768,25.3408,25.4401,127400.0
2008-09-17 14:20:00,40.97,41.5,40.96,41.5,162000.0,25.4464,25.7755,25.4401,25.7755,162000.0
2008-09-17 14:30:00,41.51,41.68,41.39,41.54,141800.0,25.7817,25.8873,25.7072,25.8004,141800.0
2008-09-17 14:40:00,41.54,41.69,41.41,41.45,153400.0,25.8004,25.8935,25.7196,25.7445,153400.0
2008-09-17 14:50:00,41.41,41.47,41.08,41.27,158400.0,25.7196,25.7569,25.5147,25.6327,158400.0
2008-09-17 15:00:00,41.27,41.83,41.18,41.57,218700.0,25.6327,25.9805,25.5768,25.819,218700.0
2008-09-17 15:10:00,41.56,41.77,41.42,41.65,201600.0,25.8128,25.9432,25.7258,25.8687,201600.0
2008-09-17 15:20:00,41.65,41.66,41.31,41.46,211700.0,25.8687,25.8749,25.6575,25.7507,211700.0
2008-09-17 15:30:00,41.45,41.49,41.09,41.18,324400.0,25.7445,25.7693,25.5209,25.5768,324400.0
2008-09-17 15:40:00,41.17,41.25,41.04,41.18,335000.0,25.5706,25.6203,25.4898,25.5768,335000.0
2008-09-17 15:50:00,41.19,41.19,40.69,40.74,398000.0,25.583,25.583,25.2724,25.3035,398000.0
2008-09-18 09:30:00,41.2,42.53,40.88,41.22,173900.0,25.5892,26.4153,25.3905,25.6016,173900.0
2008-09-18 09:40:00,41.21,41.39,40.92,41.08,129800.0,25.5954,25.7072,25.4153,25.5147,129800.0
2008-09-18 09:50:00,41.07,41.57,40.9,41.41,225200.0,25.5085,25.819,25.4029,25.7196,225200.0
2008-09-18 10:00:00,41.43,41.68,41.39,41.61,158600.0,25.7321,25.8873,25.7072,25.8439,158600.0
2008-09-18 10:10:00,41.61,41.68,41.14,41.24,151000.0,25.8439,25.8873,25.5519,25.6141,151000.0
2008-09-18 10:20:00,41.23,41.36,41.2,41.32,116400.0,25.6078,25.6886,25.5892,25.6637,116400.0
2008-09-18 10:30:00,41.32,41.49,41.25,41.32,75500.0,25.6637,25.7693,25.6203,25.6637,75500.0
2008-09-18 10:40:00,41.32,41.44,41.18,41.2,80100.0,25.6637,25.7383,25.5768,25.5892,80100.0
2008-09-18 10:50:00,41.18,41.26,40.98,41.0,60000.0,25.5768,25.6265,25.4526,25.465,60000.0
2008-09-18 11:00:00,41.0,41.13,40.94,41.09,109100.0,25.465,25.5457,25.4277,25.5209,109100.0
2008-09-18 11:10:00,41.09,41.12,40.89,40.89,186300.0,25.5209,25.5395,25.3967,25.3967,186300.0
2008-09-18 11:20:00,40.89,41.11,40.85,40.92,100300.0,25.3967,25.5333,25.3718,25.4153,100300.0
2008-09-18 11:30:00,40.92,41.14,40.9,40.94,121100.0,25.4153,25.5519,25.4029,25.4277,121100.0
2008-09-18 11:40:00,40.93,41.0,40.65,40.74,151400.0,25.4215,25.465,25.2476,25.3035,151400.0
2008-09-18 11:50:00,40.75,40.96,40.52,40.93,91700.0,25.3097,25.4401,25.1669,25.4215,91700.0
2008-09-18 12:00:00,40.92,40.92,40.52,40.69,82600.0,25.4153,25.4153,25.1669,25.2724,82600.0
2008-09-18 12:10:00,40.73,41.02,40.64,40.91,103800.0,25.2973,25.4774,25.2414,25.4091,103800.0
2008-09-18 12:20:00,40.89,40.96,40.67,40.73,156400.0,25.3967,25.4401,25.26,25.2973,156400.0
2008-09-18 12:30:00,40.74,40.79,40.44,40.45,102500.0,25.3035,25.3346,25.1172,25.1234,102500.0
2008-09-18 12:40:00,40.43,40.49,40.03,40.13,175100.0,25.111,25.1482,24.8625,24.9246,175100.0
2008-09-18 12:50:00,40.16,40.25,40.02,40.05,120500.0,24.9433,24.9992,24.8563,24.8749,120500.0
2008-09-18 13:00:00,40.06,40.45,40.04,40.19,169400.0,24.8812,25.1234,24.8687,24.9619,169400.0
2008-09-18 13:10:00,40.22,40.7,40.06,40.54,155000.0,24.9805,25.2787,24.8812,25.1793,155000.0
2008-09-18 13:20:00,40.56,40.76,40.46,40.62,130600.0,25.1917,25.3159,25.1296,25.229,130600.0
2008-09-18 13:30:00,40.62,41.32,40.6,41.05,174700.0,25.229,25.6637,25.2166,25.496,174700.0
2008-09-18 13:40:00,41.06,41.24,40.81,40.94,102500.0,25.5023,25.6141,25.347,25.4277,102500.0
2008-09-18 13:50:00,40.95,41.0,40.65,40.75,123200.0,25.4339,25.465,25.2476,25.3097,123200.0
2008-09-18 14:00:00,40.77,40.9,40.22,40.28,109500.0,25.3221,25.4029,24.9805,25.0178,109500.0
2008-09-18 14:10:00,40.28,40.74,40.28,40.54,118800.0,25.0178,25.3035,25.0178,25.1793,118800.0
2008-09-18 14:20:00,40.54,40.6,40.38,40.38,98600.0,25.1793,25.2166,25.0799,25.0799,98600.0
2008-09-18 14:30:00,40.39,40.69,40.25,40.27,139700.0,25.0861,25.2724,24.9992,25.0116,139700.0
2008-09-18 14:40:00,40.27,40.76,40.24,40.7,131000.0,25.0116,25.3159,24.993,25.2787,131000.0
2008-09-18 14:50:00,40.7,40.74,40.47,40.66,147700.0,25.2787,25.3035,25.1358,25.2538,147700.0
2008-09-18 15:00:00,40.68,41.46,40.65,41.44,263100.0,25.2662,25.7507,25.2476,25.7383,263100.0
2008-09-18 15:10:00,41.44,42.02,41.37,41.87,416900.0,25.7383,26.0985,25.6948,26.0053,416900.0
2008-09-18 15:20:00,41.87,42.33,41.83,42.04,257200.0,26.0053,26.291,25.9805,26.1109,257200.0
2008-09-18 15:30:00,42.05,42.52,41.98,42.19,467500.0,26.1171,26.4091,26.0737,26.2041,467500.0
2008-09-18 15:40:00,42.26,42.84,42.23,42.56,404900.0,26.2476,26.6078,26.2289,26.4339,404900.0
2008-09-18 15:50:00,42.57,42.89,42.13,42.87,613200.0,26.4401,26.6389,26.1668,26.6264,613200.0
2008-09-19 09:30:00,44.86,47.99,43.26,44.84,1323800.0,27.8624,29.8065,26.8687,27.85,1323800.0
2008-09-19 09:40:00,44.86,46.05,44.21,45.97,251900.0,27.8624,28.6015,27.4587,28.5518,251900.0
2008-09-19 09:50:00,45.97,46.22,45.52,45.71,371000.0,28.5518,28.7071,28.2723,28.3904,371000.0
2008-09-19 10:00:00,45.7,45.94,43.26,43.42,292700.0,28.3841,28.5332,26.8687,26.968,292700.0
2008-09-19 10:10:00,43.38,44.22,43.31,44.15,269600.0,26.9432,27.4649,26.8997,27.4214,269600.0
2008-09-19 10:20:00,44.15,44.17,43.73,43.9,249000.0,27.4214,27.4339,27.1606,27.2662,249000.0
2008-09-19 10:30:00,43.9,44.01,43.63,43.83,245000.0,27.2662,27.3345,27.0985,27.2227,245000.0
2008-09-19 10:40:00,43.86,43.89,43.44,43.45,167700.0,27.2413,27.26,26.9805,26.9867,167700.0
2008-09-19 10:50:00,43.48,43.62,43.19,43.5,186300.0,27.0053,27.0923,26.8252,27.0177,186300.0
2008-09-19 11:00:00,43.5,44.28,43.49,44.1,131400.0,27.0177,27.5022,27.0115,27.3904,131400.0
2008-09-19 11:10:00,44.11,44.25,44.06,44.12,137800.0,27.3966,27.4836,27.3655,27.4028,137800.0
2008-09-19 11:20:00,44.09,44.19,43.8,43.99,99900.0,27.3842,27.4463,27.2041,27.3221,99900.0
2008-09-19 11:30:00,44.0,44.05,43.86,43.91,128800.0,27.3283,27.3593,27.2413,27.2724,128800.0
2008-09-19 11:40:00,43.9,44.22,43.9,44.12,109200.0,27.2662,27.4649,27.2662,27.4028,109200.0
2008-09-19 11:50:00,44.11,44.34,43.98,44.25,129400.0,27.3966,27.5395,27.3159,27.4836,129400.0
2008-09-19 12:00:00,44.28,44.4,44.16,44.4,81200.0,27.5022,27.5767,27.4277,27.5767,81200.0
2008-09-19 12:10:00,44.4,44.5,44.28,44.35,97800.0,27.5767,27.6388,27.5022,27.5457,97800.0
2008-09-19 12:20:00,44.35,44.55,44.27,44.52,121600.0,27.5457,27.6699,27.496,27.6513,121600.0
2008-09-19 12:30:00,44.54,44.56,44.27,44.3,137800.0,27.6637,27.6761,27.496,27.5146,137800.0
2008-09-19 12:40:00,44.29,44.32,44.1,44.26,92300.0,27.5084,27.527,27.3904,27.4898,92300.0
2008-09-19 12:50:00,44.27,44.27,44.05,44.15,146700.0,27.496,27.496,27.3593,27.4214,146700.0
2008-09-19 13:00:00,44.14,44.17,43.89,43.89,81000.0,27.4152,27.4339,27.26,27.26,81000.0
2008-09-19 13:10:00,43.89,44.21,43.88,44.2,69600.0,27.26,27.4587,27.2537,27.4525,69600.0
2008-09-19 13:20:00,44.19,44.22,44.03,44.12,81800.0,27.4463,27.4649,27.3469,27.4028,81800.0
2008-09-19 13:30:00,44.13,44.13,44.0,44.01,63100.0,27.409,27.409,27.3283,27.3345,63100.0
2008-09-19 13:40:00,44.02,44.04,43.83,43.96,78600.0,27.3407,27.3531,27.2227,27.3034,78600.0
2008-09-19 13:50:00,43.98,44.05,43.84,43.91,61100.0,27.3159,27.3593,27.2289,27.2724,61100.0
2008-09-19 14:00:00,43.92,43.97,43.8,43.91,93600.0,27.2786,27.3096,27.2041,27.2724,93600.0
2008-09-19 14:10:00,43.91,44.13,43.88,43.98,197900.0,27.2724,27.409,27.2537,27.3159,197900.0
2008-09-19 14:20:00,43.97,44.05,43.8,44.0,116300.0,27.3096,27.3593,27.2041,27.3283,116300.0
2008-09-19 14:30:00,43.99,44.21,43.91,43.94,99600.0,27.3221,27.4587,27.2724,27.291,99600.0
2008-09-19 14:40:00,43.92,44.1,43.87,44.04,109500.0,27.2786,27.3904,27.2475,27.3531,109500.0
2008-09-19 14:50:00,44.03,44.03,43.72,43.77,92600.0,27.3469,27.3469,27.1544,27.1854,92600.0
2008-09-19 15:00:00,43.79,43.94,43.36,43.53,133500.0,27.1979,27.291,26.9308,27.0364,133500.0
2008-09-19 15:10:00,43.52,43.56,43.28,43.33,131800.0,27.0302,27.055,26.8811,26.9121,131800.0
2008-09-19 15:20:00,43.32,43.55,42.95,43.3,266700.0,26.9059,27.0488,26.6761,26.8935,266700.0
2008-09-19 15:30:00,43.33,43.55,43.27,43.49,168600.0,26.9121,27.0488,26.8749,27.0115,168600.0
2008-09-19 15:40:00,43.49,43.87,43.49,43.7,234200.0,27.0115,27.2475,27.0115,27.142,234200.0
2008-09-19 15:50:00,43.68,43.98,43.54,43.76,295400.0,27.1295,27.3159,27.0426,27.1792,295400.0
2008-09-22 09:30:00,43.39,43.86,43.26,43.31,105800.0,26.9494,27.2413,26.8687,26.8997,105800.0
2008-09-22 09:40:00,43.3,43.47,42.98,43.41,118700.0,26.8935,26.9991,26.6948,26.9618,118700.0
2008-09-22 09:50:00,43.4,43.4,42.98,43.03,64000.0,26.9556,26.9556,26.6948,26.7258,64000.0
2008-09-22 10:00:00,43.04,43.28,42.97,43.02,80500.0,26.732,26.8811,26.6886,26.7196,80500.0
2008-09-22 10:10:00,43.02,43.07,42.83,42.84,110200.0,26.7196,26.7507,26.6016,26.6078,110200.0
2008-09-22 10:20:00,42.83,43.0,42.71,42.98,113700.0,26.6016,26.7072,26.5271,26.6948,113700.0
2008-09-22 10:30:00,42.99,43.14,42.9,43.13,83100.0,26.701,26.7941,26.6451,26.7879,83100.0
2008-09-22 10:40:00,43.13,43.24,42.9,42.94,102100.0,26.7879,26.8562,26.6451,26.6699,102100.0
2008-09-22 10:50:00,42.94,43.3,42.92,43.2,87500.0,26.6699,26.8935,26.6575,26.8314,87500.0
2008-09-22 11:00:00,43.2,43.23,42.99,43.08,83900.0,26.8314,26.85,26.701,26.7569,83900.0
2008-09-22 11:10:00,43.08,43.21,43.02,43.09,90700.0,26.7569,26.8376,26.7196,26.7631,90700.0
2008-09-22 11:20:00,43.08,43.11,42.88,42.96,71100.0,26.7569,26.7755,26.6327,26.6823,71100.0
2008-09-22 11:30:00,42.97,43.06,42.84,42.98,48900.0,26.6886,26.7444,26.6078,26.6948,48900.0
2008-09-22 11:40:00,42.99,43.07,42.8,42.91,85100.0,26.701,26.7507,26.583,26.6513,85100.0
2008-09-22 11:50:00,42.89,43.12,42.81,43.09,73900.0,26.6389,26.7817,26.5892,26.7631,73900.0
2008-09-22 12:00:00,43.09,43.17,43.03,43.09,70000.0,26.7631,26.8128,26.7258,26.7631,70000.0
2008-09-22 12:10:00,43.07,43.09,42.91,43.01,59000.0,26.7507,26.7631,26.6513,26.7134,59000.0
2008-09-22 12:20:00,43.02,43.18,42.99,43.14,27300.0,26.7196,26.819,26.701,26.7941,27300.0
2008-09-22 12:30:00,43.14,43.34,43.13,43.26,112100.0,26.7941,26.9184,26.7879,26.8687,112100.0
2008-09-22 12:40:00,43.28,43.29,43.16,43.17,30000.0,26.8811,26.8873,26.8066,26.8128,30000.0
2008-09-22 12:50:00,43.16,43.38,43.15,43.32,39400.0,26.8066,26.9432,26.8003,26.9059,39400.0
2008-09-22 13:00:00,43.33,43.36,43.1,43.17,45800.0,26.9121,26.9308,26.7693,26.8128,45800.0
2008-09-22 13:10:00,43.17,43.32,42.96,42.99,41800.0,26.8128,26.9059,26.6823,26.701,41800.0
2008-09-22 13:20:00,43.01,43.1,42.96,43.01,41800.0,26.7134,26.7693,26.6823,26.7134,41800.0
2008-09-22 13:30:00,43.0,43.03,42.79,42.89,75000.0,26.7072,26.7258,26.5768,26.6389,75000.0
2008-09-22 13:40:00,42.91,43.18,42.9,43.06,76200.0,26.6513,26.819,26.6451,26.7444,76200.0
2008-09-22 13:50:00,43.04,43.26,42.97,43.17,46200.0,26.732,26.8687,26.6886,26.8128,46200.0
2008-09-22 14:00:00,43.16,43.17,42.98,43.13,43900.0,26.8066,26.8128,26.6948,26.7879,43900.0
2008-09-22 14:10:00,43.13,43.31,43.11,43.21,35200.0,26.7879,26.8997,26.7755,26.8376,35200.0
2008-09-22 14:20:00,43.2,43.2,42.9,43.09,74000.0,26.8314,26.8314,26.6451,26.7631,74000.0
2008-09-22 14:30:00,43.09,43.38,43.09,43.3,42100.0,26.7631,26.9432,26.7631,26.8935,42100.0
2008-09-22 14:40:00,43.32,43.32,43.11,43.2,64800.0,26.9059,26.9059,26.7755,26.8314,64800.0
2008-09-22 14:50:00,43.16,43.18,42.98,43.03,75700.0,26.8066,26.819,26.6948,26.7258,75700.0
2008-09-22 15:00:00,43.02,43.2,43.0,43.0,54600.0,26.7196,26.8314,26.7072,26.7072,54600.0
2008-09-22 15:10:00,43.01,43.18,42.78,42.8,117000.0,26.7134,26.819,26.5705,26.583,117000.0
2008-09-22 15:20:00,42.79,42.9,42.64,42.67,98700.0,26.5768,26.6451,26.4836,26.5022,98700.0
2008-09-22 15:30:00,42.7,42.82,42.57,42.6,129100.0,26.5209,26.5954,26.4401,26.4587,129100.0
2008-09-22 15:40:00,42.6,42.6,42.28,42.39,164700.0,26.4587,26.4587,26.26,26.3283,164700.0
2008-09-22 15:50:00,42.4,42.58,42.3,42.45,279200.0,26.3345,26.4463,26.2724,26.3656,279200.0
2008-09-23 09:30:00,42.55,42.55,42.1,42.14,143400.0,26.4277,26.4277,26.1482,26.173,143400.0
2008-09-23 09:40:00,42.15,42.31,42.01,42.19,204500.0,26.1793,26.2786,26.0923,26.2041,204500.0
2008-09-23 09:50:00,42.2,42.39,41.81,41.88,158700.0,26.2103,26.3283,25.9681,26.0116,158700.0
2008-09-23 10:00:00,41.87,41.9,41.71,41.72,203500.0,26.0053,26.024,25.906,25.9122,203500.0
2008-09-23 10:10:00,41.71,42.03,41.62,42.03,180700.0,25.906,26.1047,25.8501,26.1047,180700.0
2008-09-23 10:20:00,42.02,42.09,41.87,41.92,124600.0,26.0985,26.142,26.0053,26.0364,124600.0
2008-09-23 10:30:00,41.92,42.04,41.9,41.96,133300.0,26.0364,26.1109,26.024,26.0612,133300.0
2008-09-23 10:40:00,41.98,41.98,41.76,41.78,147600.0,26.0737,26.0737,25.937,25.9494,147600.0
2008-09-23 10:50:00,41.78,41.82,41.59,41.78,186600.0,25.9494,25.9743,25.8314,25.9494,186600.0
2008-09-23 11:00:00,41.78,41.87,41.64,41.77,84600.0,25.9494,26.0053,25.8625,25.9432,84600.0
2008-09-23 11:10:00,41.77,42.04,41.66,41.99,100900.0,25.9432,26.1109,25.8749,26.0799,100900.0
2008-09-23 11:20:00,42.0,42.14,41.91,42.0,159900.0,26.0861,26.173,26.0302,26.0861,159900.0
2008-09-23 11:30:00,42.01,42.04,41.77,41.83,75100.0,26.0923,26.1109,25.9432,25.9805,75100.0
2008-09-23 11:40:00,41.82,41.82,41.58,41.61,101700.0,25.9743,25.9743,25.8252,25.8439,101700.0
2008-09-23 11:50:00,41.6,41.63,41.33,41.33,230200.0,25.8376,25.8563,25.67,25.67,230200.0
2008-09-23 12:00:00,41.34,41.42,41.11,41.39,181400.0,25.6762,25.7258,25.5333,25.7072,181400.0
2008-09-23 12:10:00,41.37,41.45,41.26,41.44,93100.0,25.6948,25.7445,25.6265,25.7383,93100.0
2008-09-23 12:20:00,41.44,41.44,41.19,41.2,123500.0,25.7383,25.7383,25.583,25.5892,123500.0
2008-09-23 12:30:00,41.21,41.32,41.05,41.27,163800.0,25.5954,25.6637,25.496,25.6327,163800.0
2008-09-23 12:40:00,41.28,41.3,41.13,41.19,186000.0,25.6389,25.6513,25.5457,25.583,186000.0
2008-09-23 12:50:00,41.21,41.27,41.08,41.15,171300.0,25.5954,25.6327,25.5147,25.5582,171300.0
2008-09-23 13:00:00,41.15,41.21,41.02,41.14,245000.0,25.5582,25.5954,25.4774,25.5519,245000.0
2008-09-23 13:10:00,41.15,41.24,41.04,41.04,137000.0,25.5582,25.6141,25.4898,25.4898,137000.0
2008-09-23 13:20:00,41.06,41.14,40.94,40.96,214700.0,25.5023,25.5519,25.4277,25.4401,214700.0
2008-09-23 13:30:00,40.96,41.0,40.75,40.95,174000.0,25.4401,25.465,25.3097,25.4339,174000.0
2008-09-23 13:40:00,40.96,41.07,40.75,40.75,118800.0,25.4401,25.5085,25.3097,25.3097,118800.0
2008-09-23 13:50:00,40.74,40.91,40.67,40.88,153400.0,25.3035,25.4091,25.26,25.3905,153400.0
2008-09-23 14:00:00,40.88,41.01,40.79,41.0,141700.0,25.3905,25.4712,25.3346,25.465,141700.0
2008-09-23 14:10:00,41.0,41.1,40.93,41.09,161400.0,25.465,25.5271,25.4215,25.5209,161400.0
2008-09-23 14:20:00,41.1,41.33,40.99,41.29,187000.0,25.5271,25.67,25.4588,25.6451,187000.0
2008-09-23 14:30:00,41.29,41.4,41.27,41.35,171300.0,25.6451,25.7134,25.6327,25.6824,171300.0
2008-09-23 14:40:00,41.34,41.48,41.24,41.46,160300.0,25.6762,25.7631,25.6141,25.7507,160300.0
2008-09-23 14:50:00,41.46,41.62,41.36,41.37,108200.0,25.7507,25.8501,25.6886,25.6948,108200.0
2008-09-23 15:00:00,41.36,41.58,41.29,41.53,105700.0,25.6886,25.8252,25.6451,25.7942,105700.0
2008-09-23 15:10:00,41.52,41.67,41.35,41.67,117400.0,25.788,25.8811,25.6824,25.8811,117400.0
2008-09-23 15:20:00,41.67,41.69,41.33,41.35,125600.0,25.8811,25.8935,25.67,25.6824,125600.0
2008-09-23 15:30:00,41.35,41.42,40.91,40.91,178700.0,25.6824,25.7258,25.4091,25.4091,178700.0
2008-09-23 15:40:00,40.91,41.07,40.48,40.55,258300.0,25.4091,25.5085,25.142,25.1855,258300.0
2008-09-23 15:50:00,40.54,40.74,40.42,40.48,365000.0,25.1793,25.3035,25.1048,25.142,365000.0
2008-09-24 09:30:00,40.88,40.88,40.88,40.88,500.0,25.3905,25.3905,25.3905,25.3905,500.0
2008-09-24 09:40:00,40.8,40.8,39.71,40.32,365700.0,25.3408,25.3408,24.6638,25.0426,365700.0
2008-09-24 09:50:00,40.3,40.52,40.12,40.5,141900.0,25.0302,25.1669,24.9184,25.1544,141900.0
2008-09-24 10:00:00,40.5,40.64,40.24,40.5,127400.0,25.1544,25.2414,24.993,25.1544,127400.0
2008-09-24 10:10:00,40.51,40.65,40.21,40.3,177300.0,25.1607,25.2476,24.9743,25.0302,177300.0
2008-09-24 10:20:00,40.3,40.56,40.27,40.44,158000.0,25.0302,25.1917,25.0116,25.1172,158000.0
2008-09-24 10:30:00,40.47,40.8,40.47,40.71,175200.0,25.1358,25.3408,25.1358,25.2849,175200.0
2008-09-24 10:40:00,40.74,40.94,40.68,40.86,135100.0,25.3035,25.4277,25.2662,25.378,135100.0
2008-09-24 10:50:00,40.87,41.01,40.8,40.95,154400.0,25.3842,25.4712,25.3408,25.4339,154400.0
2008-09-24 11:00:00,40.95,41.0,40.61,40.64,105200.0,25.4339,25.465,25.2228,25.2414,105200.0
2008-09-24 11:10:00,40.63,40.7,40.29,40.36,78300.0,25.2352,25.2787,25.024,25.0675,78300.0
2008-09-24 11:20:00,40.52,40.57,40.4,40.54,64000.0,25.1669,25.1979,25.0923,25.1793,64000.0
2008-09-24 11:30:00,40.55,40.74,40.48,40.51,69600.0,25.1855,25.3035,25.142,25.1607,69600.0
2008-09-24 11:40:00,40.51,40.54,40.25,40.3,65600.0,25.1607,25.1793,24.9992,25.0302,65600.0
2008-09-24 11:50:00,40.32,40.65,40.29,40.64,80600.0,25.0426,25.2476,25.024,25.2414,80600.0
2008-09-24 12:00:00,40.65,40.72,40.53,40.61,75900.0,25.2476,25.2911,25.1731,25.2228,75900.0
2008-09-24 12:10:00,40.61,40.84,40.6,40.7,78500.0,25.2228,25.3656,25.2166,25.2787,78500.0
2008-09-24 12:20:00,40.71,40.76,40.48,40.56,73900.0,25.2849,25.3159,25.142,25.1917,73900.0
2008-09-24 12:30:00,40.58,40.65,40.5,40.56,58000.0,25.2041,25.2476,25.1544,25.1917,58000.0
2008-09-24 12:40:00,40.56,40.65,40.52,40.58,70300.0,25.1917,25.2476,25.1669,25.2041,70300.0
2008-09-24 12:50:00,40.57,40.66,40.55,40.57,76500.0,25.1979,25.2538,25.1855,25.1979,76500.0
2008-09-24 13:00:00,40.57,40.72,40.54,40.66,63800.0,25.1979,25.2911,25.1793,25.2538,63800.0
2008-09-24 13:10:00,40.64,40.79,40.6,40.69,66400.0,25.2414,25.3346,25.2166,25.2724,66400.0
2008-09-24 13:20:00,40.68,40.96,40.68,40.84,83700.0,25.2662,25.4401,25.2662,25.3656,83700.0
2008-09-24 13:30:00,40.84,40.91,40.74,40.8,99100.0,25.3656,25.4091,25.3035,25.3408,99100.0
2008-09-24 13:40:00,40.78,40.88,40.67,40.83,86900.0,25.3283,25.3905,25.26,25.3594,86900.0
2008-09-24 13:50:00,40.84,40.84,40.49,40.56,110700.0,25.3656,25.3656,25.1482,25.1917,110700.0
2008-09-24 14:00:00,40.57,40.72,40.52,40.72,107100.0,25.1979,25.2911,25.1669,25.2911,107100.0
2008-09-24 14:10:00,40.7,40.71,40.51,40.6,122800.0,25.2787,25.2849,25.1607,25.2166,122800.0
2008-09-24 14:20:00,40.62,40.67,40.52,40.61,77200.0,25.229,25.26,25.1669,25.2228,77200.0
2008-09-24 14:30:00,40.64,40.81,40.57,40.76,99000.0,25.2414,25.347,25.1979,25.3159,99000.0
2008-09-24 14:40:00,40.75,40.85,40.65,40.65,75100.0,25.3097,25.3718,25.2476,25.2476,75100.0
2008-09-24 14:50:00,40.65,40.67,40.41,40.45,77800.0,25.2476,25.26,25.0985,25.1234,77800.0
2008-09-24 15:00:00,40.45,40.64,40.31,40.62,100300.0,25.1234,25.2414,25.0364,25.229,100300.0
2008-09-24 15:10:00,40.62,40.67,40.25,40.29,116300.0,25.229,25.26,24.9992,25.024,116300.0
2008-09-24 15:20:00,40.3,40.5,40.23,40.45,160800.0,25.0302,25.1544,24.9867,25.1234,160800.0
2008-09-24 15:30:00,40.46,40.5,40.35,40.37,173800.0,25.1296,25.1544,25.0613,25.0737,173800.0
2008-09-24 15:40:00,40.37,40.37,40.13,40.15,248500.0,25.0737,25.0737,24.9246,24.9371,248500.0
2008-09-24 15:50:00,40.13,40.34,40.03,40.33,395300.0,24.9246,25.0551,24.8625,25.0489,395300.0
2008-09-25 09:30:00,40.8,40.8,40.12,40.47,184500.0,25.3408,25.3408,24.9184,25.1358,184500.0
2008-09-25 09:40:00,40.46,40.72,40.36,40.48,151100.0,25.1296,25.2911,25.0675,25.142,151100.0
2008-09-25 09:50:00,40.49,40.84,40.49,40.75,139800.0,25.1482,25.3656,25.1482,25.3097,139800.0
2008-09-25 10:00:00,40.74,41.03,40.65,40.97,204000.0,25.3035,25.4836,25.2476,25.4464,204000.0
2008-09-25 10:10:00,40.96,41.18,40.93,41.11,230900.0,25.4401,25.5768,25.4215,25.5333,230900.0
2008-09-25 10:20:00,41.1,41.31,41.09,41.27,164400.0,25.5271,25.6575,25.5209,25.6327,164400.0
2008-09-25 10:30:00,41.28,41.36,41.18,41.24,173100.0,25.6389,25.6886,25.5768,25.6141,173100.0
2008-09-25 10:40:00,41.25,41.37,41.15,41.35,120600.0,25.6203,25.6948,25.5582,25.6824,120600.0
2008-09-25 10:50:00,41.34,41.43,41.23,41.29,87900.0,25.6762,25.7321,25.6078,25.6451,87900.0
2008-09-25 11:00:00,41.3,41.41,41.25,41.27,111700.0,25.6513,25.7196,25.6203,25.6327,111700.0
2008-09-25 11:10:00,41.29,41.42,41.28,41.4,116700.0,25.6451,25.7258,25.6389,25.7134,116700.0
2008-09-25 11:20:00,41.39,41.59,41.31,41.57,200400.0,25.7072,25.8314,25.6575,25.819,200400.0
2008-09-25 11:30:00,41.58,41.63,41.49,41.5,114900.0,25.8252,25.8563,25.7693,25.7755,114900.0
2008-09-25 11:40:00,41.5,41.63,41.48,41.57,68700.0,25.7755,25.8563,25.7631,25.819,68700.0
2008-09-25 11:50:00,41.57,41.59,41.46,41.52,75600.0,25.819,25.8314,25.7507,25.788,75600.0
2008-09-25 12:00:00,41.51,41.55,41.45,41.48,73300.0,25.7817,25.8066,25.7445,25.7631,73300.0
2008-09-25 12:10:00,41.47,41.69,41.45,41.62,70100.0,25.7569,25.8935,25.7445,25.8501,70100.0
2008-09-25 12:20:00,41.61,41.66,41.45,41.57,74800.0,25.8439,25.8749,25.7445,25.819,74800.0
2008-09-25 12:30:00,41.57,41.59,41.45,41.47,66300.0,25.819,25.8314,25.7445,25.7569,66300.0
2008-09-25 12:40:00,41.48,41.52,41.42,41.46,57800.0,25.7631,25.788,25.7258,25.7507,57800.0
2008-09-25 12:50:00,41.45,41.54,41.36,41.44,97300.0,25.7445,25.8004,25.6886,25.7383,97300.0
2008-09-25 13:00:00,41.45,41.52,41.38,41.38,101800.0,25.7445,25.788,25.701,25.701,101800.0
2008-09-25 13:10:00,41.39,41.44,41.23,41.24,90200.0,25.7072,25.7383,25.6078,25.6141,90200.0
2008-09-25 13:20:00,41.25,41.31,41.19,41.28,87000.0,25.6203,25.6575,25.583,25.6389,87000.0
2008-09-25 13:30:00,41.29,41.52,41.28,41.49,114800.0,25.6451,25.788,25.6389,25.7693,114800.0
2008-09-25 13:40:00,41.49,41.51,41.43,41.45,95000.0,25.7693,25.7817,25.7321,25.7445,95000.0
2008-09-25 13:50:00,41.44,41.46,41.23,41.41,104400.0,25.7383,25.7507,25.6078,25.7196,104400.0
2008-09-25 14:00:00,41.43,41.46,41.3,41.34,83100.0,25.7321,25.7507,25.6513,25.6762,83100.0
2008-09-25 14:10:00,41.35,41.39,41.14,41.16,78100.0,25.6824,25.7072,25.5519,25.5644,78100.0
2008-09-25 14:20:00,41.16,41.2,41.05,41.16,102600.0,25.5644,25.5892,25.496,25.5644,102600.0
2008-09-25 14:30:00,41.14,41.3,41.11,41.24,76700.0,25.5519,25.6513,25.5333,25.6141,76700.0
2008-09-25 14:40:00,41.25,41.25,41.09,41.09,77600.0,25.6203,25.6203,25.5209,25.5209,77600.0
2008-09-25 14:50:00,41.09,41.36,41.03,41.36,100700.0,25.5209,25.6886,25.4836,25.6886,100700.0
2008-09-25 15:00:00,41.36,41.45,41.32,41.38,90800.0,25.6886,25.7445,25.6637,25.701,90800.0
2008-09-25 15:10:00,41.37,41.4,41.25,41.4,159500.0,25.6948,25.7134,25.6203,25.7134,159500.0
2008-09-25 15:20:00,41.4,41.58,41.33,41.48,203100.0,25.7134,25.8252,25.67,25.7631,203100.0
2008-09-25 15:30:00,41.47,41.55,41.31,41.43,137100.0,25.7569,25.8066,25.6575,25.7321,137100.0
2008-09-25 15:40:00,41.41,41.41,41.08,41.16,203400.0,25.7196,25.7196,25.5147,25.5644,203400.0
2008-09-25 15:50:00,41.15,41.3,41.03,41.29,294300.0,25.5582,25.6513,25.4836,25.6451,294300.0
2008-09-26 09:30:00,40.55,40.9,40.31,40.35,153300.0,25.1855,25.4029,25.0364,25.0613,153300.0
2008-09-26 09:40:00,40.34,40.7,40.17,40.65,173900.0,25.0551,25.2787,24.9495,25.2476,173900.0
2008-09-26 09:50:00,40.61,40.88,40.5,40.72,133600.0,25.2228,25.3905,25.1544,25.2911,133600.0
2008-09-26 10:00:00,40.72,40.83,40.48,40.53,213000.0,25.2911,25.3594,25.142,25.1731,213000.0
2008-09-26 10:10:00,40.5,40.74,40.49,40.53,110600.0,25.1544,25.3035,25.1482,25.1731,110600.0
2008-09-26 10:20:00,40.55,40.76,40.55,40.64,83300.0,25.1855,25.3159,25.1855,25.2414,83300.0
2008-09-26 10:30:00,40.62,40.63,40.48,40.63,84800.0,25.229,25.2352,25.142,25.2352,84800.0
2008-09-26 10:40:00,40.64,40.85,40.54,40.77,197300.0,25.2414,25.3718,25.1793,25.3221,197300.0
2008-09-26 10:50:00,40.77,41.14,40.77,40.96,184500.0,25.3221,25.5519,25.3221,25.4401,184500.0
2008-09-26 11:00:00,40.96,41.11,40.89,41.1,95800.0,25.4401,25.5333,25.3967,25.5271,95800.0
2008-09-26 11:10:00,41.09,41.13,40.83,40.92,167100.0,25.5209,25.5457,25.3594,25.4153,167100.0
2008-09-26 11:20:00,40.87,41.08,40.74,40.83,160900.0,25.3842,25.5147,25.3035,25.3594,160900.0
2008-09-26 11:30:00,40.82,40.87,40.62,40.62,73200.0,25.3532,25.3842,25.229,25.229,73200.0
2008-09-26 11:40:00,40.64,40.76,40.58,40.65,76000.0,25.2414,25.3159,25.2041,25.2476,76000.0
2008-09-26 11:50:00,40.66,40.74,40.48,40.51,148300.0,25.2538,25.3035,25.142,25.1607,148300.0
2008-09-26 12:00:00,40.51,40.56,40.4,40.46,80300.0,25.1607,25.1917,25.0923,25.1296,80300.0
2008-09-26 12:10:00,40.45,40.56,40.37,40.39,42500.0,25.1234,25.1917,25.0737,25.0861,42500.0
2008-09-26 12:20:00,40.4,40.51,40.36,40.45,52000.0,25.0923,25.1607,25.0675,25.1234,52000.0
2008-09-26 12:30:00,40.44,40.53,40.41,40.44,54900.0,25.1172,25.1731,25.0985,25.1172,54900.0
2008-09-26 12:40:00,40.44,40.57,40.4,40.52,50300.0,25.1172,25.1979,25.0923,25.1669,50300.0
2008-09-26 12:50:00,40.53,40.59,40.49,40.56,34800.0,25.1731,25.2103,25.1482,25.1917,34800.0
2008-09-26 13:00:00,40.55,40.59,40.45,40.55,104300.0,25.1855,25.2103,25.1234,25.1855,104300.0
2008-09-26 13:10:00,40.56,40.8,40.56,40.72,70600.0,25.1917,25.3408,25.1917,25.2911,70600.0
2008-09-26 13:20:00,40.72,40.86,40.72,40.78,102300.0,25.2911,25.378,25.2911,25.3283,102300.0
2008-09-26 13:30:00,40.78,40.96,40.76,40.95,78600.0,25.3283,25.4401,25.3159,25.4339,78600.0
2008-09-26 13:40:00,40.96,41.08,40.94,40.99,134200.0,25.4401,25.5147,25.4277,25.4588,134200.0
2008-09-26 13:50:00,41.0,41.03,40.89,40.94,70300.0,25.465,25.4836,25.3967,25.4277,70300.0
2008-09-26 14:00:00,40.95,41.03,40.9,40.98,259100.0,25.4339,25.4836,25.4029,25.4526,259100.0
2008-09-26 14:10:00,40.98,41.21,40.98,41.19,44200.0,25.4526,25.5954,25.4526,25.583,44200.0
2008-09-26 14:20:00,41.19,41.24,41.01,41.01,38900.0,25.583,25.6141,25.4712,25.4712,38900.0
2008-09-26 14:30:00,41.02,41.06,40.97,41.03,48000.0,25.4774,25.5023,25.4464,25.4836,48000.0
2008-09-26 14:40:00,41.02,41.13,40.96,41.04,71400.0,25.4774,25.5457,25.4401,25.4898,71400.0
2008-09-26 14:50:00,41.02,41.04,40.87,40.87,46700.0,25.4774,25.4898,25.3842,25.3842,46700.0
2008-09-26 15:00:00,40.88,40.91,40.67,40.77,89200.0,25.3905,25.4091,25.26,25.3221,89200.0
2008-09-26 15:10:00,40.76,41.01,40.74,40.96,89100.0,25.3159,25.4712,25.3035,25.4401,89100.0
2008-09-26 15:20:00,40.95,41.32,40.94,41.24,207900.0,25.4339,25.6637,25.4277,25.6141,207900.0
2008-09-26 15:30:00,41.24,41.27,41.12,41.23,264400.0,25.6141,25.6327,25.5395,25.6078,264400.0
2008-09-26 15:40:00,41.22,41.34,41.19,41.29,310000.0,25.6016,25.6762,25.583,25.6451,310000.0
2008-09-26 15:50:00,41.28,41.32,41.25,41.29,298400.0,25.6389,25.6637,25.6203,25.6451,298400.0
2008-09-29 09:30:00,41.09,41.09,40.36,40.54,109300.0,25.5209,25.5209,25.0675,25.1793,109300.0
2008-09-29 09:40:00,40.49,40.49,39.89,39.89,184300.0,25.1482,25.1482,24.7756,24.7756,184300.0
2008-09-29 09:50:00,39.87,39.89,39.26,39.3,248800.0,24.7631,24.7756,24.3843,24.4091,248800.0
2008-09-29 10:00:00,39.29,39.8,39.29,39.69,257800.0,24.4029,24.7197,24.4029,24.6514,257800.0
2008-09-29 10:10:00,39.69,39.72,39.26,39.58,169800.0,24.6514,24.67,24.3843,24.583,169800.0
2008-09-29 10:20:00,39.58,40.04,39.44,39.97,150100.0,24.583,24.8687,24.4961,24.8253,150100.0
2008-09-29 10:30:00,39.99,40.03,39.86,39.94,106300.0,24.8377,24.8625,24.7569,24.8066,106300.0
2008-09-29 10:40:00,39.95,40.08,39.79,40.08,129600.0,24.8128,24.8936,24.7135,24.8936,129600.0
2008-09-29 10:50:00,40.07,40.08,39.73,40.01,100600.0,24.8874,24.8936,24.6762,24.8501,100600.0
2008-09-29 11:00:00,40.01,40.03,39.79,40.0,140600.0,24.8501,24.8625,24.7135,24.8439,140600.0
2008-09-29 11:10:00,39.99,39.99,39.72,39.77,121100.0,24.8377,24.8377,24.67,24.701,121100.0
2008-09-29 11:20:00,39.78,40.02,39.78,39.96,126600.0,24.7073,24.8563,24.7073,24.819,126600.0
2008-09-29 11:30:00,39.96,40.0,39.72,39.75,107600.0,24.819,24.8439,24.67,24.6886,107600.0
2008-09-29 11:40:00,39.76,39.88,39.66,39.83,129500.0,24.6948,24.7694,24.6327,24.7383,129500.0
2008-09-29 11:50:00,39.81,39.93,39.74,39.75,86300.0,24.7259,24.8004,24.6824,24.6886,86300.0
2008-09-29 12:00:00,39.75,39.8,39.68,39.72,83500.0,24.6886,24.7197,24.6451,24.67,83500.0
2008-09-29 12:10:00,39.71,39.82,39.42,39.42,131500.0,24.6638,24.7321,24.4837,24.4837,131500.0
2008-09-29 12:20:00,39.42,39.5,39.28,39.41,148900.0,24.4837,24.5333,24.3967,24.4774,148900.0
2008-09-29 12:30:00,39.41,39.61,39.28,39.51,114700.0,24.4774,24.6017,24.3967,24.5396,114700.0
2008-09-29 12:40:00,39.51,39.74,39.49,39.5,130700.0,24.5396,24.6824,24.5271,24.5333,130700.0
2008-09-29 12:50:00,39.5,39.52,39.3,39.31,85100.0,24.5333,24.5458,24.4091,24.4153,85100.0
2008-09-29 13:00:00,39.31,39.43,39.17,39.19,102500.0,24.4153,24.4899,24.3284,24.3408,102500.0
2008-09-29 13:10:00,39.2,39.45,39.16,39.3,85900.0,24.347,24.5023,24.3222,24.4091,85900.0
2008-09-29 13:20:00,39.31,39.69,39.27,39.57,106000.0,24.4153,24.6514,24.3905,24.5768,106000.0
2008-09-29 13:30:00,39.57,39.61,39.25,39.35,164200.0,24.5768,24.6017,24.3781,24.4402,164200.0
2008-09-29 13:40:00,39.36,39.44,37.74,38.6,331400.0,24.4464,24.4961,23.4402,23.9744,331400.0
2008-09-29 13:50:00,38.72,39.2,38.39,38.48,251300.0,24.0489,24.347,23.8439,23.8998,251300.0
2008-09-29 14:00:00,38.51,39.22,38.02,38.59,301300.0,23.9185,24.3594,23.6141,23.9681,301300.0
2008-09-29 14:10:00,38.65,39.39,38.17,39.22,376500.0,24.0054,24.465,23.7073,24.3594,376500.0
2008-09-29 14:20:00,39.19,39.23,38.5,38.62,208100.0,24.3408,24.3656,23.9122,23.9868,208100.0
2008-09-29 14:30:00,38.62,38.81,38.52,38.78,126400.0,23.9868,24.1048,23.9247,24.0862,126400.0
2008-09-29 14:40:00,38.76,38.98,38.56,38.56,110300.0,24.0737,24.2104,23.9495,23.9495,110300.0
2008-09-29 14:50:00,38.59,38.72,38.49,38.5,119200.0,23.9681,24.0489,23.906,23.9122,119200.0
2008-09-29 15:00:00,38.49,38.68,38.4,38.46,183700.0,23.906,24.024,23.8501,23.8874,183700.0
2008-09-29 15:10:00,38.47,38.54,38.33,38.44,128200.0,23.8936,23.9371,23.8067,23.875,128200.0
2008-09-29 15:20:00,38.43,38.55,38.0,38.09,221300.0,23.8688,23.9433,23.6017,23.6576,221300.0
2008-09-29 15:30:00,38.12,38.53,38.0,38.53,243800.0,23.6762,23.9309,23.6017,23.9309,243800.0
2008-09-29 15:40:00,38.52,38.72,38.35,38.6,265100.0,23.9247,24.0489,23.8191,23.9744,265100.0
2008-09-29 15:50:00,38.59,38.75,38.42,38.5,369600.0,23.9681,24.0675,23.8626,23.9122,369600.0
2008-09-30 09:30:00,39.43,40.03,38.98,39.88,317900.0,24.4899,24.8625,24.2104,24.7694,317900.0
2008-09-30 09:40:00,39.88,39.98,39.5,39.54,237900.0,24.7694,24.8315,24.5333,24.5582,237900.0
2008-09-30 09:50:00,39.52,39.58,39.11,39.18,217200.0,24.5458,24.583,24.2911,24.3346,217200.0
2008-09-30 10:00:00,39.18,39.49,39.07,39.22,211700.0,24.3346,24.5271,24.2663,24.3594,211700.0
2008-09-30 10:10:00,39.22,39.76,39.2,39.64,152200.0,24.3594,24.6948,24.347,24.6203,152200.0
2008-09-30 10:20:00,39.65,39.71,39.32,39.39,171500.0,24.6265,24.6638,24.4215,24.465,171500.0
2008-09-30 10:30:00,39.38,39.68,39.33,39.67,182500.0,24.4588,24.6451,24.4278,24.6389,182500.0
2008-09-30 10:40:00,39.68,39.89,39.57,39.85,166900.0,24.6451,24.7756,24.5768,24.7507,166900.0
2008-09-30 10:50:00,39.84,39.84,39.6,39.68,128000.0,24.7445,24.7445,24.5955,24.6451,128000.0
2008-09-30 11:00:00,39.68,39.88,39.62,39.87,138900.0,24.6451,24.7694,24.6079,24.7631,138900.0
2008-09-30 11:10:00,39.89,39.89,39.63,39.76,100800.0,24.7756,24.7756,24.6141,24.6948,100800.0
2008-09-30 11:20:00,39.75,39.89,39.57,39.88,131000.0,24.6886,24.7756,24.5768,24.7694,131000.0
2008-09-30 11:30:00,39.88,39.94,39.78,39.9,103700.0,24.7694,24.8066,24.7073,24.7818,103700.0
2008-09-30 11:40:00,39.91,40.2,39.85,40.17,133500.0,24.788,24.9681,24.7507,24.9495,133500.0
2008-09-30 11:50:00,40.16,40.17,40.0,40.09,95300.0,24.9433,24.9495,24.8439,24.8998,95300.0
2008-09-30 12:00:00,40.09,40.13,39.95,40.0,85100.0,24.8998,24.9246,24.8128,24.8439,85100.0
2008-09-30 12:10:00,40.0,40.01,39.8,39.82,72200.0,24.8439,24.8501,24.7197,24.7321,72200.0
2008-09-30 12:20:00,39.83,39.87,39.68,39.73,79900.0,24.7383,24.7631,24.6451,24.6762,79900.0
2008-09-30 12:30:00,39.75,40.05,39.74,40.05,154500.0,24.6886,24.8749,24.6824,24.8749,154500.0
2008-09-30 12:40:00,40.04,40.06,39.92,39.96,75600.0,24.8687,24.8812,24.7942,24.819,75600.0
2008-09-30 12:50:00,39.97,40.15,39.88,40.03,114000.0,24.8253,24.9371,24.7694,24.8625,114000.0
2008-09-30 13:00:00,40.02,40.04,39.8,39.85,77100.0,24.8563,24.8687,24.7197,24.7507,77100.0
2008-09-30 13:10:00,39.84,39.86,39.72,39.8,153300.0,24.7445,24.7569,24.67,24.7197,153300.0
2008-09-30 13:20:00,39.8,40.03,39.76,40.0,101600.0,24.7197,24.8625,24.6948,24.8439,101600.0
2008-09-30 13:30:00,40.0,40.08,39.97,39.97,131000.0,24.8439,24.8936,24.8253,24.8253,131000.0
2008-09-30 13:40:00,39.97,40.08,39.94,40.04,61000.0,24.8253,24.8936,24.8066,24.8687,61000.0
2008-09-30 13:50:00,40.05,40.17,40.02,40.11,63300.0,24.8749,24.9495,24.8563,24.9122,63300.0
2008-09-30 14:00:00,40.11,40.28,40.05,40.25,104700.0,24.9122,25.0178,24.8749,24.9992,104700.0
2008-09-30 14:10:00,40.25,40.36,40.17,40.25,98300.0,24.9992,25.0675,24.9495,24.9992,98300.0
2008-09-30 14:20:00,40.25,40.43,40.24,40.39,77900.0,24.9992,25.111,24.993,25.0861,77900.0
2008-09-30 14:30:00,40.39,40.53,40.36,40.42,97000.0,25.0861,25.1731,25.0675,25.1048,97000.0
2008-09-30 14:40:00,40.42,40.5,40.38,40.49,72100.0,25.1048,25.1544,25.0799,25.1482,72100.0
2008-09-30 14:50:00,40.49,40.61,40.44,40.48,83000.0,25.1482,25.2228,25.1172,25.142,83000.0
2008-09-30 15:00:00,40.48,40.74,40.46,40.61,93900.0,25.142,25.3035,25.1296,25.2228,93900.0
2008-09-30 15:10:00,40.59,40.61,40.36,40.46,79400.0,25.2103,25.2228,25.0675,25.1296,79400.0
2008-09-30 15:20:00,40.46,40.78,40.43,40.71,141200.0,25.1296,25.3283,25.111,25.2849,141200.0
2008-09-30 15:30:00,40.72,40.74,40.58,40.64,145100.0,25.2911,25.3035,25.2041,25.2414,145100.0
2008-09-30 15:40:00,40.64,40.95,40.6,40.89,295400.0,25.2414,25.4339,25.2166,25.3967,295400.0
2008-09-30 15:50:00,40.88,40.88,40.58,40.78,348100.0,25.3905,25.3905,25.2041,25.3283,348100.0
2008-10-01 09:30:00,40.26,40.84,39.28,40.04,263700.0,25.0054,25.3656,24.3967,24.8687,263700.0
2008-10-01 09:40:00,40.03,40.21,39.99,40.04,182600.0,24.8625,24.9743,24.8377,24.8687,182600.0
2008-10-01 09:50:00,40.05,40.09,39.86,39.88,177800.0,24.8749,24.8998,24.7569,24.7694,177800.0
2008-10-01 10:00:00,39.88,39.88,39.41,39.46,192900.0,24.7694,24.7694,24.4774,24.5085,192900.0
2008-10-01 10:10:00,39.46,39.48,39.17,39.38,169500.0,24.5085,24.5209,24.3284,24.4588,169500.0
2008-10-01 10:20:00,39.39,39.52,39.34,39.43,151000.0,24.465,24.5458,24.434,24.4899,151000.0
2008-10-01 10:30:00,39.43,39.45,39.18,39.27,119200.0,24.4899,24.5023,24.3346,24.3905,119200.0
2008-10-01 10:40:00,39.27,39.32,39.15,39.17,121300.0,24.3905,24.4215,24.316,24.3284,121300.0
2008-10-01 10:50:00,39.17,39.27,39.14,39.16,104300.0,24.3284,24.3905,24.3097,24.3222,104300.0
2008-10-01 11:00:00,39.15,39.29,39.0,39.09,158500.0,24.316,24.4029,24.2228,24.2787,158500.0
2008-10-01 11:10:00,39.09,39.26,39.09,39.22,99000.0,24.2787,24.3843,24.2787,24.3594,99000.0
2008-10-01 11:20:00,39.23,39.39,39.18,39.38,109300.0,24.3656,24.465,24.3346,24.4588,109300.0
2008-10-01 11:30:00,39.39,39.52,39.31,39.52,113800.0,24.465,24.5458,24.4153,24.5458,113800.0
2008-10-01 11:40:00,39.51,39.54,39.36,39.49,83800.0,24.5396,24.5582,24.4464,24.5271,83800.0
2008-10-01 11:50:00,39.49,39.65,39.44,39.45,109300.0,24.5271,24.6265,24.4961,24.5023,109300.0
2008-10-01 12:00:00,39.44,39.48,39.36,39.41,71700.0,24.4961,24.5209,24.4464,24.4774,71700.0
2008-10-01 12:10:00,39.4,39.71,39.39,39.57,93500.0,24.4712,24.6638,24.465,24.5768,93500.0
2008-10-01 12:20:00,39.57,39.65,39.45,39.54,66600.0,24.5768,24.6265,24.5023,24.5582,66600.0
2008-10-01 12:30:00,39.57,40.04,39.56,39.9,181000.0,24.5768,24.8687,24.5706,24.7818,181000.0
2008-10-01 12:40:00,39.9,40.0,39.83,39.92,103600.0,24.7818,24.8439,24.7383,24.7942,103600.0
2008-10-01 12:50:00,39.92,39.98,39.75,39.75,93700.0,24.7942,24.8315,24.6886,24.6886,93700.0
2008-10-01 13:00:00,39.75,39.77,39.5,39.54,61300.0,24.6886,24.701,24.5333,24.5582,61300.0
2008-10-01 13:10:00,39.5,39.6,39.42,39.54,69500.0,24.5333,24.5955,24.4837,24.5582,69500.0
2008-10-01 13:20:00,39.54,39.55,39.39,39.44,62900.0,24.5582,24.5644,24.465,24.4961,62900.0
2008-10-01 13:30:00,39.44,39.48,39.14,39.19,71000.0,24.4961,24.5209,24.3097,24.3408,71000.0
2008-10-01 13:40:00,39.21,39.57,38.99,39.31,151500.0,24.3532,24.5768,24.2166,24.4153,151500.0
2008-10-01 13:50:00,39.31,39.58,39.1,39.15,132200.0,24.4153,24.583,24.2849,24.316,132200.0
2008-10-01 14:00:00,39.14,39.26,39.0,39.21,141200.0,24.3097,24.3843,24.2228,24.3532,141200.0
2008-10-01 14:10:00,39.21,39.34,39.08,39.31,152100.0,24.3532,24.434,24.2725,24.4153,152100.0
2008-10-01 14:20:00,39.32,39.55,39.28,39.52,118600.0,24.4215,24.5644,24.3967,24.5458,118600.0
2008-10-01 14:30:00,39.51,39.51,39.21,39.44,106800.0,24.5396,24.5396,24.3532,24.4961,106800.0
2008-10-01 14:40:00,39.43,39.53,39.28,39.53,95600.0,24.4899,24.552,24.3967,24.552,95600.0
2008-10-01 14:50:00,39.54,39.63,39.19,39.19,118500.0,24.5582,24.6141,24.3408,24.3408,118500.0
2008-10-01 15:00:00,39.2,39.31,39.13,39.27,104800.0,24.347,24.4153,24.3035,24.3905,104800.0
2008-10-01 15:10:00,39.26,39.35,39.01,39.15,164700.0,24.3843,24.4402,24.229,24.316,164700.0
2008-10-01 15:20:00,39.14,39.18,39.04,39.07,149700.0,24.3097,24.3346,24.2476,24.2663,149700.0
2008-10-01 15:30:00,39.08,39.23,39.01,39.04,172800.0,24.2725,24.3656,24.229,24.2476,172800.0
2008-10-01 15:40:00,39.04,39.33,39.02,39.09,269300.0,24.2476,24.4278,24.2352,24.2787,269300.0
2008-10-01 15:50:00,39.09,39.25,39.07,39.19,268700.0,24.2787,24.3781,24.2663,24.3408,268700.0
2008-10-02 09:30:00,39.19,39.19,38.48,38.54,93000.0,24.3408,24.3408,23.8998,23.9371,93000.0
2008-10-02 09:40:00,38.57,38.6,38.48,38.56,194600.0,23.9557,23.9744,23.8998,23.9495,194600.0
2008-10-02 09:50:00,38.56,38.61,38.39,38.39,175800.0,23.9495,23.9806,23.8439,23.8439,175800.0
2008-10-02 10:00:00,38.38,38.41,38.04,38.06,138100.0,23.8377,23.8563,23.6265,23.639,138100.0
2008-10-02 10:10:00,38.06,38.16,38.05,38.11,118700.0,23.639,23.7011,23.6328,23.67,118700.0
2008-10-02 10:20:00,38.14,38.15,37.78,37.85,152900.0,23.6887,23.6949,23.4651,23.5085,152900.0
2008-10-02 10:30:00,37.86,38.08,37.83,37.89,151000.0,23.5147,23.6514,23.4961,23.5334,151000.0
2008-10-02 10:40:00,37.86,37.88,37.73,37.75,109100.0,23.5147,23.5272,23.434,23.4464,109100.0
2008-10-02 10:50:00,37.74,37.83,37.72,37.77,152000.0,23.4402,23.4961,23.4278,23.4588,152000.0
2008-10-02 11:00:00,37.78,37.82,37.51,37.62,163400.0,23.4651,23.4899,23.2974,23.3657,163400.0
2008-10-02 11:10:00,37.6,37.68,37.44,37.66,194900.0,23.3533,23.4029,23.2539,23.3905,194900.0
2008-10-02 11:20:00,37.66,37.71,37.55,37.64,143500.0,23.3905,23.4216,23.3222,23.3781,143500.0
2008-10-02 11:30:00,37.64,37.69,37.52,37.65,126300.0,23.3781,23.4092,23.3036,23.3843,126300.0
2008-10-02 11:40:00,37.65,37.7,37.58,37.62,90100.0,23.3843,23.4154,23.3408,23.3657,90100.0
2008-10-02 11:50:00,37.63,37.86,37.6,37.83,120600.0,23.3719,23.5147,23.3533,23.4961,120600.0
2008-10-02 12:00:00,37.8,37.94,37.78,37.87,131900.0,23.4775,23.5644,23.4651,23.521,131900.0
2008-10-02 12:10:00,37.86,37.99,37.8,37.97,111900.0,23.5147,23.5955,23.4775,23.5831,111900.0
2008-10-02 12:20:00,37.95,37.95,37.63,37.64,74900.0,23.5706,23.5706,23.3719,23.3781,74900.0
2008-10-02 12:30:00,37.65,37.78,37.65,37.72,79200.0,23.3843,23.4651,23.3843,23.4278,79200.0
2008-10-02 12:40:00,37.71,37.82,37.56,37.6,105700.0,23.4216,23.4899,23.3284,23.3533,105700.0
2008-10-02 12:50:00,37.6,37.87,37.6,37.8,53100.0,23.3533,23.521,23.3533,23.4775,53100.0
2008-10-02 13:00:00,37.79,37.8,37.55,37.55,72800.0,23.4713,23.4775,23.3222,23.3222,72800.0
2008-10-02 13:10:00,37.57,37.64,37.43,37.59,100000.0,23.3346,23.3781,23.2477,23.347,100000.0
2008-10-02 13:20:00,37.57,37.67,37.54,37.67,64900.0,23.3346,23.3967,23.316,23.3967,64900.0
2008-10-02 13:30:00,37.67,37.79,37.58,37.59,58400.0,23.3967,23.4713,23.3408,23.347,58400.0
2008-10-02 13:40:00,37.59,37.98,37.5,37.75,113300.0,23.347,23.5893,23.2911,23.4464,113300.0
2008-10-02 13:50:00,37.75,37.81,37.44,37.73,117100.0,23.4464,23.4837,23.2539,23.434,117100.0
2008-10-02 14:00:00,37.72,37.87,37.63,37.73,121200.0,23.4278,23.521,23.3719,23.434,121200.0
2008-10-02 14:10:00,37.72,37.91,37.66,37.67,133900.0,23.4278,23.5458,23.3905,23.3967,133900.0
2008-10-02 14:20:00,37.66,37.67,37.49,37.55,90700.0,23.3905,23.3967,23.2849,23.3222,90700.0
2008-10-02 14:30:00,37.56,37.61,37.46,37.61,179500.0,23.3284,23.3595,23.2663,23.3595,179500.0
2008-10-02 14:40:00,37.61,37.71,37.51,37.61,142200.0,23.3595,23.4216,23.2974,23.3595,142200.0
2008-10-02 14:50:00,37.62,37.76,37.5,37.7,129200.0,23.3657,23.4526,23.2911,23.4154,129200.0
2008-10-02 15:00:00,37.71,37.75,37.58,37.64,158900.0,23.4216,23.4464,23.3408,23.3781,158900.0
2008-10-02 15:10:00,37.65,37.75,37.52,37.55,179400.0,23.3843,23.4464,23.3036,23.3222,179400.0
2008-10-02 15:20:00,37.54,37.74,37.53,37.68,220200.0,23.316,23.4402,23.3098,23.4029,220200.0
2008-10-02 15:30:00,37.68,37.91,37.64,37.65,266400.0,23.4029,23.5458,23.3781,23.3843,266400.0
2008-10-02 15:40:00,37.65,37.69,37.5,37.52,286400.0,23.3843,23.4092,23.2911,23.3036,286400.0
2008-10-02 15:50:00,37.52,37.84,37.51,37.61,601600.0,23.3036,23.5023,23.2974,23.3595,601600.0
2008-10-03 09:30:00,38.3,39.0,38.21,38.9,193900.0,23.788,24.2228,23.7321,24.1607,193900.0
2008-10-03 09:40:00,38.87,39.34,38.84,38.99,215100.0,24.1421,24.434,24.1234,24.2166,215100.0
2008-10-03 09:50:00,38.98,39.03,38.76,38.82,151700.0,24.2104,24.2414,24.0737,24.111,151700.0
2008-10-03 10:00:00,38.82,38.97,38.61,38.67,113400.0,24.111,24.2042,23.9806,24.0178,113400.0
2008-10-03 10:10:00,38.67,38.83,38.62,38.77,124100.0,24.0178,24.1172,23.9868,24.0799,124100.0
2008-10-03 10:20:00,38.77,39.19,38.74,39.11,149500.0,24.0799,24.3408,24.0613,24.2911,149500.0
2008-10-03 10:30:00,39.12,39.53,39.08,39.44,134400.0,24.2973,24.552,24.2725,24.4961,134400.0
2008-10-03 10:40:00,39.44,39.46,39.2,39.22,167900.0,24.4961,24.5085,24.347,24.3594,167900.0
2008-10-03 10:50:00,39.23,39.68,39.22,39.61,139300.0,24.3656,24.6451,24.3594,24.6017,139300.0
2008-10-03 11:00:00,39.6,39.85,39.46,39.63,132100.0,24.5955,24.7507,24.5085,24.6141,132100.0
2008-10-03 11:10:00,39.63,39.76,39.45,39.45,198600.0,24.6141,24.6948,24.5023,24.5023,198600.0
2008-10-03 11:20:00,39.47,39.57,39.21,39.28,267700.0,24.5147,24.5768,24.3532,24.3967,267700.0
2008-10-03 11:30:00,39.27,39.6,39.25,39.59,200300.0,24.3905,24.5955,24.3781,24.5892,200300.0
2008-10-03 11:40:00,39.61,39.67,39.44,39.54,235700.0,24.6017,24.6389,24.4961,24.5582,235700.0
2008-10-03 11:50:00,39.54,39.55,39.33,39.46,126200.0,24.5582,24.5644,24.4278,24.5085,126200.0
2008-10-03 12:00:00,39.46,39.61,39.45,39.48,121800.0,24.5085,24.6017,24.5023,24.5209,121800.0
2008-10-03 12:10:00,39.48,39.55,39.41,39.44,101400.0,24.5209,24.5644,24.4774,24.4961,101400.0
2008-10-03 12:20:00,39.44,39.5,39.23,39.5,200100.0,24.4961,24.5333,24.3656,24.5333,200100.0
2008-10-03 12:30:00,39.48,39.8,39.48,39.8,150700.0,24.5209,24.7197,24.5209,24.7197,150700.0
2008-10-03 12:40:00,39.79,39.95,39.73,39.87,134600.0,24.7135,24.8128,24.6762,24.7631,134600.0
2008-10-03 12:50:00,39.86,40.18,39.82,40.17,160800.0,24.7569,24.9557,24.7321,24.9495,160800.0
2008-10-03 13:00:00,40.17,40.49,39.92,40.42,251000.0,24.9495,25.1482,24.7942,25.1048,251000.0
2008-10-03 13:10:00,40.42,40.44,39.92,40.07,202300.0,25.1048,25.1172,24.7942,24.8874,202300.0
2008-10-03 13:20:00,40.07,40.34,39.4,39.67,238900.0,24.8874,25.0551,24.4712,24.6389,238900.0
2008-10-03 13:30:00,39.64,39.66,39.33,39.54,373100.0,24.6203,24.6327,24.4278,24.5582,373100.0
2008-10-03 13:40:00,39.53,39.56,39.1,39.51,352100.0,24.552,24.5706,24.2849,24.5396,352100.0
2008-10-03 13:50:00,39.5,39.81,39.24,39.46,214100.0,24.5333,24.7259,24.3719,24.5085,214100.0
2008-10-03 14:00:00,39.48,39.53,39.11,39.47,142200.0,24.5209,24.552,24.2911,24.5147,142200.0
2008-10-03 14:10:00,39.46,39.67,39.24,39.31,183400.0,24.5085,24.6389,24.3719,24.4153,183400.0
2008-10-03 14:20:00,39.3,39.62,39.0,39.05,241000.0,24.4091,24.6079,24.2228,24.2538,241000.0
2008-10-03 14:30:00,39.06,39.59,38.78,39.17,313400.0,24.2601,24.5892,24.0862,24.3284,313400.0
2008-10-03 14:40:00,39.17,39.34,38.91,39.13,137500.0,24.3284,24.434,24.1669,24.3035,137500.0
2008-10-03 14:50:00,39.09,39.57,39.01,39.51,179900.0,24.2787,24.5768,24.229,24.5396,179900.0
2008-10-03 15:00:00,39.5,39.65,39.25,39.28,197900.0,24.5333,24.6265,24.3781,24.3967,197900.0
2008-10-03 15:10:00,39.24,39.35,39.0,39.05,202500.0,24.3719,24.4402,24.2228,24.2538,202500.0
2008-10-03 15:20:00,39.06,39.06,38.63,38.83,229200.0,24.2601,24.2601,23.993,24.1172,229200.0
2008-10-03 15:30:00,38.83,39.25,38.66,38.66,298600.0,24.1172,24.3781,24.0116,24.0116,298600.0
2008-10-03 15:40:00,38.65,38.67,38.11,38.14,321400.0,24.0054,24.0178,23.67,23.6887,321400.0
2008-10-03 15:50:00,38.14,38.34,38.11,38.24,257100.0,23.6887,23.8129,23.67,23.7508,257100.0
2008-10-06 09:30:00,37.38,37.55,37.0,37.28,261700.0,23.2166,23.3222,22.9806,23.1545,261700.0
2008-10-06 09:40:00,37.28,37.56,37.16,37.38,133600.0,23.1545,23.3284,23.08,23.2166,133600.0
2008-10-06 09:50:00,37.42,37.57,36.89,36.93,115100.0,23.2415,23.3346,22.9123,22.9371,115100.0
2008-10-06 10:00:00,36.94,36.96,36.45,36.86,234800.0,22.9433,22.9558,22.639,22.8936,234800.0
2008-10-06 10:10:00,36.85,36.94,36.43,36.54,145300.0,22.8874,22.9433,22.6266,22.6949,145300.0
2008-10-06 10:20:00,36.51,37.13,36.49,37.02,233000.0,22.6763,23.0613,22.6638,22.993,233000.0
2008-10-06 10:30:00,37.02,37.02,36.32,36.34,234600.0,22.993,22.993,22.5583,22.5707,234600.0
2008-10-06 10:40:00,36.32,36.41,35.55,36.1,274300.0,22.5583,22.6142,22.08,22.4216,274300.0
2008-10-06 10:50:00,36.08,36.42,35.84,36.39,193500.0,22.4092,22.6204,22.2601,22.6017,193500.0
2008-10-06 11:00:00,36.37,36.57,36.01,36.57,133600.0,22.5893,22.7135,22.3657,22.7135,133600.0
2008-10-06 11:10:00,36.58,36.71,36.35,36.71,123800.0,22.7197,22.8005,22.5769,22.8005,123800.0
2008-10-06 11:20:00,36.73,37.12,36.53,37.05,146600.0,22.8129,23.0551,22.6887,23.0117,146600.0
2008-10-06 11:30:00,37.04,37.05,36.62,36.66,195600.0,23.0054,23.0117,22.7446,22.7694,195600.0
2008-10-06 11:40:00,36.66,36.76,36.4,36.43,111000.0,22.7694,22.8315,22.6079,22.6266,111000.0
2008-10-06 11:50:00,36.44,36.45,36.08,36.39,97900.0,22.6328,22.639,22.4092,22.6017,97900.0
2008-10-06 12:00:00,36.37,36.64,36.29,36.29,84600.0,22.5893,22.757,22.5396,22.5396,84600.0
2008-10-06 12:10:00,36.3,36.43,36.08,36.43,62300.0,22.5458,22.6266,22.4092,22.6266,62300.0
2008-10-06 12:20:00,36.43,36.43,36.1,36.21,64500.0,22.6266,22.6266,22.4216,22.4899,64500.0
2008-10-06 12:30:00,36.23,36.46,36.08,36.08,64200.0,22.5024,22.6452,22.4092,22.4092,64200.0
2008-10-06 12:40:00,36.05,36.27,36.0,36.24,53500.0,22.3906,22.5272,22.3595,22.5086,53500.0
2008-10-06 12:50:00,36.24,36.3,36.03,36.05,55200.0,22.5086,22.5458,22.3781,22.3906,55200.0
2008-10-06 13:00:00,36.04,36.33,35.94,36.16,76700.0,22.3843,22.5645,22.3222,22.4589,76700.0
2008-10-06 13:10:00,36.18,36.43,36.07,36.29,71000.0,22.4713,22.6266,22.403,22.5396,71000.0
2008-10-06 13:20:00,36.3,36.57,36.26,36.34,58600.0,22.5458,22.7135,22.521,22.5707,58600.0
2008-10-06 13:30:00,36.37,36.37,36.02,36.15,52000.0,22.5893,22.5893,22.3719,22.4527,52000.0
2008-10-06 13:40:00,36.15,36.36,35.81,35.85,108600.0,22.4527,22.5831,22.2415,22.2663,108600.0
2008-10-06 13:50:00,35.86,36.17,35.78,36.05,69200.0,22.2725,22.4651,22.2229,22.3906,69200.0
2008-10-06 14:00:00,36.05,36.08,35.79,35.8,120000.0,22.3906,22.4092,22.2291,22.2353,120000.0
2008-10-06 14:10:00,35.8,36.08,35.68,35.69,122100.0,22.2353,22.4092,22.1608,22.167,122100.0
2008-10-06 14:20:00,35.69,35.76,35.28,35.52,159500.0,22.167,22.2104,21.9123,22.0614,159500.0
2008-10-06 14:30:00,35.52,35.75,35.25,35.49,178900.0,22.0614,22.2042,21.8937,22.0427,178900.0
2008-10-06 14:40:00,35.49,35.65,35.28,35.61,224500.0,22.0427,22.1421,21.9123,22.1173,224500.0
2008-10-06 14:50:00,35.59,36.13,35.53,35.93,186000.0,22.1049,22.4402,22.0676,22.316,186000.0
2008-10-06 15:00:00,35.93,36.32,35.62,36.32,250600.0,22.316,22.5583,22.1235,22.5583,250600.0
2008-10-06 15:10:00,36.31,37.2,36.23,37.13,350000.0,22.552,23.1048,22.5024,23.0613,350000.0
2008-10-06 15:20:00,37.15,37.42,36.76,37.29,382400.0,23.0738,23.2415,22.8315,23.1607,382400.0
2008-10-06 15:30:00,37.29,37.51,36.9,36.97,414400.0,23.1607,23.2974,22.9185,22.962,414400.0
2008-10-06 15:40:00,36.95,37.86,36.77,37.48,550000.0,22.9495,23.5147,22.8377,23.2787,550000.0
2008-10-06 15:50:00,37.46,37.85,37.2,37.48,530000.0,23.2663,23.5085,23.1048,23.2787,530000.0
2008-10-07 09:30:00,38.14,38.32,37.71,38.28,196900.0,23.6887,23.8004,23.4216,23.7756,196900.0
2008-10-07 09:40:00,38.28,38.74,38.05,38.34,205600.0,23.7756,24.0613,23.6328,23.8129,205600.0
2008-10-07 09:50:00,38.34,38.35,37.55,37.71,506800.0,23.8129,23.8191,23.3222,23.4216,506800.0
2008-10-07 10:00:00,37.71,38.26,37.69,37.9,238500.0,23.4216,23.7632,23.4092,23.5396,238500.0
2008-10-07 10:10:00,37.91,38.09,37.67,37.95,202100.0,23.5458,23.6576,23.3967,23.5706,202100.0
2008-10-07 10:20:00,37.95,38.31,37.66,38.3,266700.0,23.5706,23.7942,23.3905,23.788,266700.0
2008-10-07 10:30:00,38.3,38.35,37.79,37.97,170600.0,23.788,23.8191,23.4713,23.5831,170600.0
2008-10-07 10:40:00,38.02,38.04,37.59,37.69,157500.0,23.6141,23.6265,23.347,23.4092,157500.0
2008-10-07 10:50:00,37.68,37.68,37.3,37.47,138400.0,23.4029,23.4029,23.1669,23.2725,138400.0
2008-10-07 11:00:00,37.47,37.66,37.3,37.39,96300.0,23.2725,23.3905,23.1669,23.2228,96300.0
2008-10-07 11:10:00,37.38,37.41,37.17,37.37,136500.0,23.2166,23.2352,23.0862,23.2104,136500.0
2008-10-07 11:20:00,37.35,37.51,37.07,37.41,145200.0,23.198,23.2974,23.0241,23.2352,145200.0
2008-10-07 11:30:00,37.42,37.64,37.35,37.46,158300.0,23.2415,23.3781,23.198,23.2663,158300.0
2008-10-07 11:40:00,37.48,37.98,37.42,37.91,141200.0,23.2787,23.5893,23.2415,23.5458,141200.0
2008-10-07 11:50:00,37.92,37.92,37.53,37.74,132600.0,23.552,23.552,23.3098,23.4402,132600.0
2008-10-07 12:00:00,37.73,37.73,37.32,37.32,135300.0,23.434,23.434,23.1794,23.1794,135300.0
2008-10-07 12:10:00,37.32,37.72,37.28,37.69,113700.0,23.1794,23.4278,23.1545,23.4092,113700.0
2008-10-07 12:20:00,37.69,37.85,37.15,37.25,149500.0,23.4092,23.5085,23.0738,23.1359,149500.0
2008-10-07 12:30:00,37.27,37.36,36.93,37.1,89500.0,23.1483,23.2042,22.9371,23.0427,89500.0
2008-10-07 12:40:00,37.09,37.28,37.03,37.04,176700.0,23.0365,23.1545,22.9992,23.0054,176700.0
2008-10-07 12:50:00,37.06,37.18,36.91,37.08,115800.0,23.0179,23.0924,22.9247,23.0303,115800.0
2008-10-07 13:00:00,37.07,37.33,37.01,37.29,79200.0,23.0241,23.1856,22.9868,23.1607,79200.0
2008-10-07 13:10:00,37.31,37.36,36.84,37.05,139400.0,23.1731,23.2042,22.8812,23.0117,139400.0
2008-10-07 13:20:00,37.07,37.21,36.51,36.72,184800.0,23.0241,23.111,22.6763,22.8067,184800.0
2008-10-07 13:30:00,36.72,37.15,36.67,37.02,178700.0,22.8067,23.0738,22.7756,22.993,178700.0
2008-10-07 13:40:00,37.01,37.06,36.54,36.55,153300.0,22.9868,23.0179,22.6949,22.7011,153300.0
2008-10-07 13:50:00,36.56,36.71,36.32,36.35,130000.0,22.7073,22.8005,22.5583,22.5769,130000.0
2008-10-07 14:00:00,36.38,36.74,36.34,36.61,108800.0,22.5955,22.8191,22.5707,22.7384,108800.0
2008-10-07 14:10:00,36.62,36.97,36.14,36.91,209600.0,22.7446,22.962,22.4465,22.9247,209600.0
2008-10-07 14:20:00,36.9,37.26,36.84,37.07,145400.0,22.9185,23.1421,22.8812,23.0241,145400.0
2008-10-07 14:30:00,37.09,37.4,36.85,36.93,147200.0,23.0365,23.229,22.8874,22.9371,147200.0
2008-10-07 14:40:00,36.94,37.27,36.92,37.1,171700.0,22.9433,23.1483,22.9309,23.0427,171700.0
2008-10-07 14:50:00,37.11,37.11,36.63,36.76,109700.0,23.0489,23.0489,22.7508,22.8315,109700.0
2008-10-07 15:00:00,36.77,36.8,36.36,36.56,155000.0,22.8377,22.8564,22.5831,22.7073,155000.0
2008-10-07 15:10:00,36.56,36.84,36.21,36.35,202500.0,22.7073,22.8812,22.4899,22.5769,202500.0
2008-10-07 15:20:00,36.38,36.43,36.19,36.39,236700.0,22.5955,22.6266,22.4775,22.6017,236700.0
2008-10-07 15:30:00,36.39,36.6,36.21,36.25,209300.0,22.6017,22.7322,22.4899,22.5148,209300.0
2008-10-07 15:40:00,36.25,36.38,36.1,36.21,414200.0,22.5148,22.5955,22.4216,22.4899,414200.0
2008-10-07 15:50:00,36.23,36.3,35.96,36.08,596800.0,22.5024,22.5458,22.3347,22.4092,596800.0
2008-10-08 09:30:00,35.38,36.67,35.1,36.59,211600.0,21.9744,22.7756,21.8005,22.7259,211600.0
2008-10-08 09:40:00,36.55,37.54,36.39,37.38,280700.0,22.7011,23.316,22.6017,23.2166,280700.0
2008-10-08 09:50:00,37.49,37.85,36.92,37.26,343500.0,23.2849,23.5085,22.9309,23.1421,343500.0
2008-10-08 10:00:00,37.31,38.07,37.29,37.6,323800.0,23.1731,23.6452,23.1607,23.3533,323800.0
2008-10-08 10:10:00,37.54,37.96,37.0,37.08,295600.0,23.316,23.5769,22.9806,23.0303,295600.0
2008-10-08 10:20:00,37.08,37.34,36.84,37.11,395000.0,23.0303,23.1918,22.8812,23.0489,395000.0
2008-10-08 10:30:00,37.15,37.36,36.55,36.66,425100.0,23.0738,23.2042,22.7011,22.7694,425100.0
2008-10-08 10:40:00,36.65,36.83,36.24,36.36,209200.0,22.7632,22.875,22.5086,22.5831,209200.0
2008-10-08 10:50:00,36.31,36.64,36.15,36.26,414200.0,22.552,22.757,22.4527,22.521,414200.0
2008-10-08 11:00:00,36.25,36.49,36.03,36.18,332900.0,22.5148,22.6638,22.3781,22.4713,332900.0
2008-10-08 11:10:00,36.18,36.21,35.95,36.13,290000.0,22.4713,22.4899,22.3284,22.4402,290000.0
2008-10-08 11:20:00,36.12,36.31,36.1,36.11,310800.0,22.434,22.552,22.4216,22.4278,310800.0
2008-10-08 11:30:00,36.1,36.23,35.61,35.93,387600.0,22.4216,22.5024,22.1173,22.316,387600.0
2008-10-08 11:40:00,35.92,36.07,35.44,35.95,348200.0,22.3098,22.403,22.0117,22.3284,348200.0
2008-10-08 11:50:00,35.91,36.0,35.33,35.93,230700.0,22.3036,22.3595,21.9434,22.316,230700.0
2008-10-08 12:00:00,35.92,35.99,35.34,35.54,210400.0,22.3098,22.3533,21.9496,22.0738,210400.0
2008-10-08 12:10:00,35.54,35.97,35.42,35.93,204200.0,22.0738,22.3409,21.9993,22.316,204200.0
2008-10-08 12:20:00,35.94,36.0,35.47,35.5,171800.0,22.3222,22.3595,22.0303,22.049,171800.0
2008-10-08 12:30:00,35.5,35.98,35.46,35.65,184500.0,22.049,22.3471,22.0241,22.1421,184500.0
2008-10-08 12:40:00,35.65,36.0,35.5,35.63,263000.0,22.1421,22.3595,22.049,22.1297,263000.0
2008-10-08 12:50:00,35.61,35.87,35.5,35.7,156700.0,22.1173,22.2788,22.049,22.1732,156700.0
2008-10-08 13:00:00,35.69,36.27,35.65,36.24,262800.0,22.167,22.5272,22.1421,22.5086,262800.0
2008-10-08 13:10:00,36.25,36.3,35.94,36.13,221500.0,22.5148,22.5458,22.3222,22.4402,221500.0
2008-10-08 13:20:00,36.13,36.3,35.76,35.81,177300.0,22.4402,22.5458,22.2104,22.2415,177300.0
2008-10-08 13:30:00,35.81,36.34,35.69,36.07,161600.0,22.2415,22.5707,22.167,22.403,161600.0
2008-10-08 13:40:00,36.06,36.53,36.05,36.28,138900.0,22.3968,22.6887,22.3906,22.5334,138900.0
2008-10-08 13:50:00,36.27,37.0,36.24,36.91,152800.0,22.5272,22.9806,22.5086,22.9247,152800.0
2008-10-08 14:00:00,36.87,37.13,36.66,37.06,375100.0,22.8999,23.0613,22.7694,23.0179,375100.0
2008-10-08 14:10:00,37.06,37.17,36.73,36.95,183400.0,23.0179,23.0862,22.8129,22.9495,183400.0
2008-10-08 14:20:00,37.0,37.43,37.0,37.12,277800.0,22.9806,23.2477,22.9806,23.0551,277800.0
2008-10-08 14:30:00,37.15,37.39,36.97,37.1,215000.0,23.0738,23.2228,22.962,23.0427,215000.0
2008-10-08 14:40:00,37.09,37.19,36.69,36.94,159900.0,23.0365,23.0986,22.7881,22.9433,159900.0
2008-10-08 14:50:00,36.94,37.56,36.91,37.3,308300.0,22.9433,23.3284,22.9247,23.1669,308300.0
2008-10-08 15:00:00,37.3,37.53,36.95,37.43,319400.0,23.1669,23.3098,22.9495,23.2477,319400.0
2008-10-08 15:10:00,37.42,37.69,36.96,37.63,246900.0,23.2415,23.4092,22.9558,23.3719,246900.0
2008-10-08 15:20:00,37.63,37.67,37.12,37.19,265500.0,23.3719,23.3967,23.0551,23.0986,265500.0
2008-10-08 15:30:00,37.19,37.41,36.66,36.69,290900.0,23.0986,23.2352,22.7694,22.7881,290900.0
2008-10-08 15:40:00,36.7,36.96,36.25,36.34,422100.0,22.7943,22.9558,22.5148,22.5707,422100.0
2008-10-08 15:50:00,36.35,36.53,36.01,36.15,571200.0,22.5769,22.6887,22.3657,22.4527,571200.0
2008-10-09 09:30:00,36.95,36.96,36.36,36.85,180500.0,22.9495,22.9558,22.5831,22.8874,180500.0
2008-10-09 09:40:00,36.84,37.62,36.83,37.51,262300.0,22.8812,23.3657,22.875,23.2974,262300.0
2008-10-09 09:50:00,37.52,37.72,36.75,36.76,237300.0,23.3036,23.4278,22.8253,22.8315,237300.0
2008-10-09 10:00:00,36.76,37.14,36.44,37.08,222000.0,22.8315,23.0676,22.6328,23.0303,222000.0
2008-10-09 10:10:00,37.07,37.3,36.8,36.85,218600.0,23.0241,23.1669,22.8564,22.8874,218600.0
2008-10-09 10:20:00,36.88,36.92,36.31,36.39,127600.0,22.9061,22.9309,22.552,22.6017,127600.0
2008-10-09 10:30:00,36.38,36.77,36.29,36.3,169600.0,22.5955,22.8377,22.5396,22.5458,169600.0
2008-10-09 10:40:00,36.3,36.75,36.16,36.63,175000.0,22.5458,22.8253,22.4589,22.7508,175000.0
2008-10-09 10:50:00,36.65,36.68,36.17,36.35,194600.0,22.7632,22.7818,22.4651,22.5769,194600.0
2008-10-09 11:00:00,36.35,36.45,35.95,36.24,252700.0,22.5769,22.639,22.3284,22.5086,252700.0
2008-10-09 11:10:00,36.24,36.55,36.13,36.32,219400.0,22.5086,22.7011,22.4402,22.5583,219400.0
2008-10-09 11:20:00,36.35,36.69,36.34,36.67,266800.0,22.5769,22.7881,22.5707,22.7756,266800.0
2008-10-09 11:30:00,36.65,37.06,36.47,36.8,198000.0,22.7632,23.0179,22.6514,22.8564,198000.0
2008-10-09 11:40:00,36.75,37.34,36.75,37.25,182500.0,22.8253,23.1918,22.8253,23.1359,182500.0
2008-10-09 11:50:00,37.21,37.3,36.88,37.01,288100.0,23.111,23.1669,22.9061,22.9868,288100.0
2008-10-09 12:00:00,37.02,37.15,36.73,37.02,180300.0,22.993,23.0738,22.8129,22.993,180300.0
2008-10-09 12:10:00,37.01,37.25,36.92,37.18,73300.0,22.9868,23.1359,22.9309,23.0924,73300.0
2008-10-09 12:20:00,37.18,37.26,36.86,36.88,79000.0,23.0924,23.1421,22.8936,22.9061,79000.0
2008-10-09 12:30:00,36.89,37.03,36.79,36.79,84500.0,22.9123,22.9992,22.8502,22.8502,84500.0
2008-10-09 12:40:00,36.77,36.8,36.56,36.66,144800.0,22.8377,22.8564,22.7073,22.7694,144800.0
2008-10-09 12:50:00,36.66,37.01,36.6,37.01,121200.0,22.7694,22.9868,22.7322,22.9868,121200.0
2008-10-09 13:00:00,36.99,37.08,36.76,36.79,93900.0,22.9744,23.0303,22.8315,22.8502,93900.0
2008-10-09 13:10:00,36.8,37.27,36.8,37.08,149600.0,22.8564,23.1483,22.8564,23.0303,149600.0
2008-10-09 13:20:00,37.08,37.39,36.7,37.12,220700.0,23.0303,23.2228,22.7943,23.0551,220700.0
2008-10-09 13:30:00,37.12,37.42,36.93,36.96,202900.0,23.0551,23.2415,22.9371,22.9558,202900.0
2008-10-09 13:40:00,36.98,37.13,36.81,36.85,92500.0,22.9682,23.0613,22.8626,22.8874,92500.0
2008-10-09 13:50:00,36.85,36.99,36.72,36.92,66200.0,22.8874,22.9744,22.8067,22.9309,66200.0
2008-10-09 14:00:00,36.92,37.18,36.84,37.01,145000.0,22.9309,23.0924,22.8812,22.9868,145000.0
2008-10-09 14:10:00,37.01,37.08,36.62,36.78,141800.0,22.9868,23.0303,22.7446,22.844,141800.0
2008-10-09 14:20:00,36.76,36.82,36.61,36.66,121500.0,22.8315,22.8688,22.7384,22.7694,121500.0
2008-10-09 14:30:00,36.67,36.79,36.48,36.58,107700.0,22.7756,22.8502,22.6576,22.7197,107700.0
2008-10-09 14:40:00,36.59,36.92,36.41,36.56,138200.0,22.7259,22.9309,22.6142,22.7073,138200.0
2008-10-09 14:50:00,36.54,36.55,36.22,36.26,172900.0,22.6949,22.7011,22.4961,22.521,172900.0
2008-10-09 15:00:00,36.28,36.32,36.01,36.3,340200.0,22.5334,22.5583,22.3657,22.5458,340200.0
2008-10-09 15:10:00,36.29,36.33,35.7,35.77,404200.0,22.5396,22.5645,22.1732,22.2167,404200.0
2008-10-09 15:20:00,35.76,35.92,35.47,35.51,220800.0,22.2104,22.3098,22.0303,22.0552,220800.0
2008-10-09 15:30:00,35.52,35.59,34.66,34.68,376300.0,22.0614,22.1049,21.5272,21.5397,376300.0
2008-10-09 15:40:00,34.66,34.71,33.74,33.84,514300.0,21.5272,21.5583,20.9558,21.0179,514300.0
2008-10-09 15:50:00,33.75,34.8,33.75,34.37,633300.0,20.962,21.6142,20.962,21.3471,633300.0
2008-10-10 09:30:00,32.56,33.14,30.15,30.46,411700.0,20.2229,20.5832,18.7261,18.9186,411700.0
2008-10-10 09:40:00,30.52,32.16,30.42,31.86,735900.0,18.9559,19.9745,18.8938,19.7882,735900.0
2008-10-10 09:50:00,31.77,32.05,31.46,31.8,958500.0,19.7323,19.9062,19.5397,19.7509,958500.0
2008-10-10 10:00:00,31.8,32.45,30.51,32.2,869000.0,19.7509,20.1546,18.9497,19.9993,869000.0
2008-10-10 10:10:00,32.2,32.5,31.93,32.09,869700.0,19.9993,20.1857,19.8316,19.931,869700.0
2008-10-10 10:20:00,32.11,32.39,31.97,32.31,761500.0,19.9434,20.1173,19.8565,20.0677,761500.0
2008-10-10 10:30:00,32.3,32.32,31.43,31.72,483000.0,20.0614,20.0739,19.5211,19.7012,483000.0
2008-10-10 10:40:00,31.72,32.09,31.12,32.02,382600.0,19.7012,19.931,19.3285,19.8875,382600.0
2008-10-10 10:50:00,32.04,32.37,31.79,31.93,328900.0,19.9,20.1049,19.7447,19.8316,328900.0
2008-10-10 11:00:00,31.93,32.22,31.6,31.75,372000.0,19.8316,20.0118,19.6267,19.7198,372000.0
2008-10-10 11:10:00,31.78,31.96,31.36,31.63,332200.0,19.7385,19.8503,19.4776,19.6453,332200.0
2008-10-10 11:20:00,31.64,31.82,31.39,31.41,362400.0,19.6515,19.7633,19.4962,19.5087,362400.0
2008-10-10 11:30:00,31.4,31.6,31.07,31.5,348800.0,19.5025,19.6267,19.2975,19.5646,348800.0
2008-10-10 11:40:00,31.53,31.77,31.17,31.2,170500.0,19.5832,19.7323,19.3596,19.3782,170500.0
2008-10-10 11:50:00,31.15,31.51,31.01,31.46,297400.0,19.3472,19.5708,19.2602,19.5397,297400.0
2008-10-10 12:00:00,31.43,31.89,31.31,31.55,247400.0,19.5211,19.8068,19.4466,19.5956,247400.0
2008-10-10 12:10:00,31.56,32.11,31.4,32.03,265600.0,19.6018,19.9434,19.5025,19.8937,265600.0
2008-10-10 12:20:00,32.04,32.48,31.85,31.96,258400.0,19.9,20.1732,19.7819,19.8503,258400.0
2008-10-10 12:30:00,31.93,32.06,31.49,31.62,227600.0,19.8316,19.9124,19.5584,19.6391,227600.0
2008-10-10 12:40:00,31.61,32.45,31.54,32.04,197700.0,19.6329,20.1546,19.5894,19.9,197700.0
2008-10-10 12:50:00,32.04,32.13,31.68,31.86,171500.0,19.9,19.9559,19.6764,19.7882,171500.0
2008-10-10 13:00:00,31.86,31.89,31.55,31.8,194300.0,19.7882,19.8068,19.5956,19.7509,194300.0
2008-10-10 13:10:00,31.76,31.76,31.24,31.28,194000.0,19.7261,19.7261,19.4031,19.4279,194000.0
2008-10-10 13:20:00,31.27,31.83,31.2,31.66,182100.0,19.4217,19.7695,19.3782,19.6639,182100.0
2008-10-10 13:30:00,31.66,31.69,31.06,31.27,283100.0,19.6639,19.6826,19.2913,19.4217,283100.0
2008-10-10 13:40:00,31.27,31.29,30.61,30.62,276400.0,19.4217,19.4341,19.0118,19.018,276400.0
2008-10-10 13:50:00,30.64,31.2,30.47,31.15,283800.0,19.0304,19.3782,18.9248,19.3472,283800.0
2008-10-10 14:00:00,31.14,31.76,30.73,31.76,263300.0,19.341,19.7261,19.0863,19.7261,263300.0
2008-10-10 14:10:00,31.74,31.8,30.98,31.08,382600.0,19.7136,19.7509,19.2416,19.3037,382600.0
2008-10-10 14:20:00,31.08,31.45,30.47,30.51,297300.0,19.3037,19.5335,18.9248,18.9497,297300.0
2008-10-10 14:30:00,30.52,31.01,30.45,31.01,346200.0,18.9559,19.2602,18.9124,19.2602,346200.0
2008-10-10 14:40:00,31.0,31.66,30.79,31.17,329500.0,19.254,19.6639,19.1236,19.3596,329500.0
2008-10-10 14:50:00,31.16,31.35,30.54,30.97,375000.0,19.3534,19.4714,18.9683,19.2354,375000.0
2008-10-10 15:00:00,30.97,31.64,30.81,31.37,349000.0,19.2354,19.6515,19.136,19.4838,349000.0
2008-10-10 15:10:00,31.39,32.96,31.37,32.46,594400.0,19.4962,20.4714,19.4838,20.1608,594400.0
2008-10-10 15:20:00,32.46,34.09,32.32,33.96,503400.0,20.1608,21.1732,20.0739,21.0925,503400.0
2008-10-10 15:30:00,33.94,35.19,33.73,33.82,560100.0,21.08,21.8564,20.9496,21.0055,560100.0
2008-10-10 15:40:00,33.86,34.57,32.63,34.47,761600.0,21.0304,21.4713,20.2664,21.4092,761600.0
2008-10-10 15:50:00,34.47,34.47,33.26,33.89,836000.0,21.4092,21.4092,20.6577,21.049,836000.0
2008-10-13 09:30:00,35.87,36.62,34.33,35.97,359500.0,22.2788,22.7446,21.3223,22.3409,359500.0
2008-10-13 09:40:00,35.96,35.98,35.03,35.38,234300.0,22.3347,22.3471,21.757,21.9744,234300.0
2008-10-13 09:50:00,35.37,35.63,35.12,35.55,190000.0,21.9682,22.1297,21.8129,22.08,190000.0
2008-10-13 10:00:00,35.55,35.76,35.25,35.36,200800.0,22.08,22.2104,21.8937,21.962,200800.0
2008-10-13 10:10:00,35.37,35.79,35.26,35.73,147500.0,21.9682,22.2291,21.8999,22.1918,147500.0
2008-10-13 10:20:00,35.76,36.23,35.74,36.14,146400.0,22.2104,22.5024,22.198,22.4465,146400.0
2008-10-13 10:30:00,36.14,36.37,35.97,36.33,201800.0,22.4465,22.5893,22.3409,22.5645,201800.0
2008-10-13 10:40:00,36.34,36.39,36.01,36.07,159400.0,22.5707,22.6017,22.3657,22.403,159400.0
2008-10-13 10:50:00,36.08,36.38,35.95,36.27,143800.0,22.4092,22.5955,22.3284,22.5272,143800.0
2008-10-13 11:00:00,36.26,36.49,36.14,36.36,196600.0,22.521,22.6638,22.4465,22.5831,196600.0
2008-10-13 11:10:00,36.34,36.36,36.21,36.22,126300.0,22.5707,22.5831,22.4899,22.4961,126300.0
2008-10-13 11:20:00,36.22,36.34,36.13,36.26,83600.0,22.4961,22.5707,22.4402,22.521,83600.0
2008-10-13 11:30:00,36.27,36.5,36.23,36.49,95000.0,22.5272,22.6701,22.5024,22.6638,95000.0
2008-10-13 11:40:00,36.49,36.57,36.31,36.36,171400.0,22.6638,22.7135,22.552,22.5831,171400.0
2008-10-13 11:50:00,36.35,36.71,36.33,36.67,233900.0,22.5769,22.8005,22.5645,22.7756,233900.0
2008-10-13 12:00:00,36.66,36.95,36.61,36.91,150600.0,22.7694,22.9495,22.7384,22.9247,150600.0
2008-10-13 12:10:00,36.91,37.17,36.89,37.11,170000.0,22.9247,23.0862,22.9123,23.0489,170000.0
2008-10-13 12:20:00,37.11,37.25,37.01,37.23,148600.0,23.0489,23.1359,22.9868,23.1235,148600.0
2008-10-13 12:30:00,37.24,37.84,37.24,37.74,303500.0,23.1297,23.5023,23.1297,23.4402,303500.0
2008-10-13 12:40:00,37.76,39.2,37.67,39.17,431900.0,23.4526,24.347,23.3967,24.3284,431900.0
2008-10-13 12:50:00,39.17,39.49,37.88,38.35,640000.0,24.3284,24.5271,23.5272,23.8191,640000.0
2008-10-13 13:00:00,38.35,38.55,38.26,38.39,414100.0,23.8191,23.9433,23.7632,23.8439,414100.0
2008-10-13 13:10:00,38.4,38.57,38.22,38.23,126800.0,23.8501,23.9557,23.7383,23.7445,126800.0
2008-10-13 13:20:00,38.23,38.24,37.87,37.9,147300.0,23.7445,23.7508,23.521,23.5396,147300.0
2008-10-13 13:30:00,37.9,38.0,37.75,37.8,271900.0,23.5396,23.6017,23.4464,23.4775,271900.0
2008-10-13 13:40:00,37.8,37.81,37.39,37.51,127000.0,23.4775,23.4837,23.2228,23.2974,127000.0
2008-10-13 13:50:00,37.49,37.58,37.36,37.43,135000.0,23.2849,23.3408,23.2042,23.2477,135000.0
2008-10-13 14:00:00,37.43,37.43,37.04,37.06,92700.0,23.2477,23.2477,23.0054,23.0179,92700.0
2008-10-13 14:10:00,37.08,37.37,37.07,37.27,106400.0,23.0303,23.2104,23.0241,23.1483,106400.0
2008-10-13 14:20:00,37.28,37.38,36.83,36.95,168800.0,23.1545,23.2166,22.875,22.9495,168800.0
2008-10-13 14:30:00,36.97,37.15,36.89,37.14,122200.0,22.962,23.0738,22.9123,23.0676,122200.0
2008-10-13 14:40:00,37.15,37.42,37.14,37.42,166300.0,23.0738,23.2415,23.0676,23.2415,166300.0
2008-10-13 14:50:00,37.42,37.46,37.3,37.44,178500.0,23.2415,23.2663,23.1669,23.2539,178500.0
2008-10-13 15:00:00,37.44,37.96,37.4,37.9,255300.0,23.2539,23.5769,23.229,23.5396,255300.0
2008-10-13 15:10:00,37.9,38.01,37.88,38.0,241300.0,23.5396,23.6079,23.5272,23.6017,241300.0
2008-10-13 15:20:00,38.0,38.27,37.83,38.09,408200.0,23.6017,23.7694,23.4961,23.6576,408200.0
2008-10-13 15:30:00,38.1,38.45,38.0,38.4,316900.0,23.6638,23.8812,23.6017,23.8501,316900.0
2008-10-13 15:40:00,38.41,38.7,38.41,38.66,547500.0,23.8563,24.0365,23.8563,24.0116,547500.0
2008-10-13 15:50:00,38.66,39.0,38.4,38.89,610800.0,24.0116,24.2228,23.8501,24.1545,610800.0
2008-10-14 09:30:00,39.73,40.84,39.06,40.16,434400.0,24.6762,25.3656,24.2601,24.9433,434400.0
2008-10-14 09:40:00,40.2,40.25,39.38,39.97,428600.0,24.9681,24.9992,24.4588,24.8253,428600.0
2008-10-14 09:50:00,39.97,40.08,38.31,38.31,512800.0,24.8253,24.8936,23.7942,23.7942,512800.0
2008-10-14 10:00:00,38.32,39.04,38.11,38.46,433000.0,23.8004,24.2476,23.67,23.8874,433000.0
2008-10-14 10:10:00,38.44,39.11,38.18,38.94,359300.0,23.875,24.2911,23.7135,24.1855,359300.0
2008-10-14 10:20:00,38.94,39.19,38.61,38.85,247200.0,24.1855,24.3408,23.9806,24.1296,247200.0
2008-10-14 10:30:00,38.85,39.01,38.42,38.45,183300.0,24.1296,24.229,23.8626,23.8812,183300.0
2008-10-14 10:40:00,38.52,38.58,37.58,38.0,221500.0,23.9247,23.9619,23.3408,23.6017,221500.0
2008-10-14 10:50:00,38.02,38.26,37.78,38.24,263500.0,23.6141,23.7632,23.4651,23.7508,263500.0
2008-10-14 11:00:00,38.24,38.24,37.71,37.85,214800.0,23.7508,23.7508,23.4216,23.5085,214800.0
2008-10-14 11:10:00,37.85,38.06,37.53,37.96,136500.0,23.5085,23.639,23.3098,23.5769,136500.0
2008-10-14 11:20:00,37.95,38.49,37.76,38.3,113300.0,23.5706,23.906,23.4526,23.788,113300.0
2008-10-14 11:30:00,38.3,38.5,38.22,38.25,117200.0,23.788,23.9122,23.7383,23.757,117200.0
2008-10-14 11:40:00,38.22,38.59,38.2,38.51,146200.0,23.7383,23.9681,23.7259,23.9185,146200.0
2008-10-14 11:50:00,38.5,38.6,38.16,38.16,126400.0,23.9122,23.9744,23.7011,23.7011,126400.0
2008-10-14 12:00:00,38.14,38.14,37.65,38.09,159000.0,23.6887,23.6887,23.3843,23.6576,159000.0
2008-10-14 12:10:00,38.08,38.09,37.84,37.97,91300.0,23.6514,23.6576,23.5023,23.5831,91300.0
2008-10-14 12:20:00,37.97,38.17,37.93,38.1,93800.0,23.5831,23.7073,23.5582,23.6638,93800.0
2008-10-14 12:30:00,38.1,38.29,37.89,38.25,103900.0,23.6638,23.7818,23.5334,23.757,103900.0
2008-10-14 12:40:00,38.26,38.3,38.02,38.27,103300.0,23.7632,23.788,23.6141,23.7694,103300.0
2008-10-14 12:50:00,38.27,38.35,37.7,37.75,68600.0,23.7694,23.8191,23.4154,23.4464,68600.0
2008-10-14 13:00:00,37.76,37.86,37.61,37.8,85000.0,23.4526,23.5147,23.3595,23.4775,85000.0
2008-10-14 13:10:00,37.82,37.86,37.57,37.72,93400.0,23.4899,23.5147,23.3346,23.4278,93400.0
2008-10-14 13:20:00,37.72,37.8,37.6,37.77,70900.0,23.4278,23.4775,23.3533,23.4588,70900.0
2008-10-14 13:30:00,37.77,37.93,37.59,37.65,81600.0,23.4588,23.5582,23.347,23.3843,81600.0
2008-10-14 13:40:00,37.65,37.78,37.52,37.66,85700.0,23.3843,23.4651,23.3036,23.3905,85700.0
2008-10-14 13:50:00,37.67,37.67,37.25,37.33,79700.0,23.3967,23.3967,23.1359,23.1856,79700.0
2008-10-14 14:00:00,37.33,37.46,37.05,37.18,79700.0,23.1856,23.2663,23.0117,23.0924,79700.0
2008-10-14 14:10:00,37.18,37.19,36.47,36.71,143200.0,23.0924,23.0986,22.6514,22.8005,143200.0
2008-10-14 14:20:00,36.75,37.14,36.52,37.09,113300.0,22.8253,23.0676,22.6825,23.0365,113300.0
2008-10-14 14:30:00,37.12,37.2,36.59,36.61,123600.0,23.0551,23.1048,22.7259,22.7384,123600.0
2008-10-14 14:40:00,36.63,36.66,35.76,35.82,216400.0,22.7508,22.7694,22.2104,22.2477,216400.0
2008-10-14 14:50:00,35.83,36.04,35.64,35.82,257500.0,22.2539,22.3843,22.1359,22.2477,257500.0
2008-10-14 15:00:00,35.88,36.34,35.77,36.34,240700.0,22.285,22.5707,22.2167,22.5707,240700.0
2008-10-14 15:10:00,36.34,36.77,36.22,36.34,190400.0,22.5707,22.8377,22.4961,22.5707,190400.0
2008-10-14 15:20:00,36.34,36.85,36.14,36.85,309000.0,22.5707,22.8874,22.4465,22.8874,309000.0
2008-10-14 15:30:00,36.84,37.26,36.5,36.54,242900.0,22.8812,23.1421,22.6701,22.6949,242900.0
2008-10-14 15:40:00,36.53,37.49,36.5,37.28,271300.0,22.6887,23.2849,22.6701,23.1545,271300.0
2008-10-14 15:50:00,37.28,37.28,36.88,37.06,265900.0,23.1545,23.1545,22.9061,23.0179,265900.0
2008-10-15 09:30:00,36.15,36.34,35.0,35.0,194200.0,22.4527,22.5707,21.7384,21.7384,194200.0
2008-10-15 09:40:00,35.03,35.26,34.8,34.88,230900.0,21.757,21.8999,21.6142,21.6639,230900.0
2008-10-15 09:50:00,34.91,35.23,34.57,35.02,240300.0,21.6825,21.8813,21.4713,21.7508,240300.0
2008-10-15 10:00:00,34.99,35.02,34.35,34.66,293300.0,21.7322,21.7508,21.3347,21.5272,293300.0
2008-10-15 10:10:00,34.66,34.95,34.6,34.76,191800.0,21.5272,21.7074,21.49,21.5893,191800.0
2008-10-15 10:20:00,34.74,35.07,34.74,34.75,198800.0,21.5769,21.7819,21.5769,21.5831,198800.0
2008-10-15 10:30:00,34.75,35.52,34.75,35.34,159000.0,21.5831,22.0614,21.5831,21.9496,159000.0
2008-10-15 10:40:00,35.34,35.44,34.4,34.43,229400.0,21.9496,22.0117,21.3657,21.3844,229400.0
2008-10-15 10:50:00,34.43,34.65,34.31,34.37,143800.0,21.3844,21.521,21.3098,21.3471,143800.0
2008-10-15 11:00:00,34.38,34.39,34.12,34.34,187400.0,21.3533,21.3595,21.1918,21.3285,187400.0
2008-10-15 11:10:00,34.37,34.53,34.19,34.39,143600.0,21.3471,21.4465,21.2353,21.3595,143600.0
2008-10-15 11:20:00,34.42,34.49,34.06,34.28,154600.0,21.3782,21.4216,21.1546,21.2912,154600.0
2008-10-15 11:30:00,34.27,34.48,34.21,34.45,129900.0,21.285,21.4154,21.2477,21.3968,129900.0
2008-10-15 11:40:00,34.46,34.59,34.34,34.46,137800.0,21.403,21.4838,21.3285,21.403,137800.0
2008-10-15 11:50:00,34.46,34.66,34.36,34.58,121200.0,21.403,21.5272,21.3409,21.4775,121200.0
2008-10-15 12:00:00,34.58,34.8,34.34,34.4,131700.0,21.4775,21.6142,21.3285,21.3657,131700.0
2008-10-15 12:10:00,34.37,34.42,34.03,34.16,120300.0,21.3471,21.3782,21.1359,21.2167,120300.0
2008-10-15 12:20:00,34.13,34.22,33.81,33.97,143700.0,21.1981,21.2539,20.9993,21.0987,143700.0
2008-10-15 12:30:00,33.96,34.4,33.96,34.4,105300.0,21.0925,21.3657,21.0925,21.3657,105300.0
2008-10-15 12:40:00,34.38,34.53,34.34,34.41,86800.0,21.3533,21.4465,21.3285,21.372,86800.0
2008-10-15 12:50:00,34.39,34.43,34.11,34.13,214700.0,21.3595,21.3844,21.1856,21.1981,214700.0
2008-10-15 13:00:00,34.12,34.12,33.83,33.94,120200.0,21.1918,21.1918,21.0117,21.08,120200.0
2008-10-15 13:10:00,33.94,34.0,33.41,33.47,253200.0,21.08,21.1173,20.7509,20.7881,253200.0
2008-10-15 13:20:00,33.46,33.6,33.26,33.34,220700.0,20.7819,20.8689,20.6577,20.7074,220700.0
2008-10-15 13:30:00,33.34,33.42,32.89,32.98,319500.0,20.7074,20.7571,20.4279,20.4838,319500.0
2008-10-15 13:40:00,32.97,33.08,32.84,33.05,163500.0,20.4776,20.5459,20.3968,20.5273,163500.0
2008-10-15 13:50:00,33.05,33.14,32.89,32.93,140200.0,20.5273,20.5832,20.4279,20.4527,140200.0
2008-10-15 14:00:00,32.93,32.98,32.62,32.72,241600.0,20.4527,20.4838,20.2602,20.3223,241600.0
2008-10-15 14:10:00,32.74,32.85,32.62,32.67,189400.0,20.3347,20.403,20.2602,20.2912,189400.0
2008-10-15 14:20:00,32.68,33.16,32.64,33.12,131000.0,20.2975,20.5956,20.2726,20.5707,131000.0
2008-10-15 14:30:00,33.14,33.25,33.03,33.06,100100.0,20.5832,20.6515,20.5148,20.5335,100100.0
2008-10-15 14:40:00,33.06,33.69,33.06,33.64,119400.0,20.5335,20.9248,20.5335,20.8937,119400.0
2008-10-15 14:50:00,33.66,33.7,33.45,33.48,194600.0,20.9061,20.931,20.7757,20.7943,194600.0
2008-10-15 15:00:00,33.47,34.11,33.25,34.09,285400.0,20.7881,21.1856,20.6515,21.1732,285400.0
2008-10-15 15:10:00,34.08,34.08,33.44,33.6,243900.0,21.167,21.167,20.7695,20.8689,243900.0
2008-10-15 15:20:00,33.57,33.76,33.22,33.32,232400.0,20.8502,20.9682,20.6329,20.695,232400.0
2008-10-15 15:30:00,33.33,33.43,33.0,33.28,259300.0,20.7012,20.7633,20.4962,20.6701,259300.0
2008-10-15 15:40:00,33.26,33.35,32.98,33.0,397700.0,20.6577,20.7136,20.4838,20.4962,397700.0
2008-10-15 15:50:00,33.01,33.04,32.74,32.8,656800.0,20.5024,20.5211,20.3347,20.372,656800.0
2008-10-16 09:30:00,33.0,33.28,31.78,32.89,359900.0,20.4962,20.6701,19.7385,20.4279,359900.0
2008-10-16 09:40:00,32.88,33.74,32.83,33.21,180600.0,20.4217,20.9558,20.3906,20.6266,180600.0
2008-10-16 09:50:00,33.27,33.6,32.54,32.78,186500.0,20.6639,20.8689,20.2105,20.3596,186500.0
2008-10-16 10:00:00,32.79,32.97,32.35,32.6,218300.0,20.3658,20.4776,20.0925,20.2478,218300.0
2008-10-16 10:10:00,32.6,32.68,32.2,32.34,249000.0,20.2478,20.2975,19.9993,20.0863,249000.0
2008-10-16 10:20:00,32.34,32.55,32.01,32.01,225500.0,20.0863,20.2167,19.8813,19.8813,225500.0
2008-10-16 10:30:00,32.0,32.18,31.81,32.07,370600.0,19.8751,19.9869,19.7571,19.9186,370600.0
2008-10-16 10:40:00,32.07,32.25,31.78,32.05,240600.0,19.9186,20.0304,19.7385,19.9062,240600.0
2008-10-16 10:50:00,32.03,32.17,31.68,31.71,209100.0,19.8937,19.9807,19.6764,19.695,209100.0
2008-10-16 11:00:00,31.68,31.93,31.54,31.62,334900.0,19.6764,19.8316,19.5894,19.6391,334900.0
2008-10-16 11:10:00,31.62,32.03,31.59,31.98,205100.0,19.6391,19.8937,19.6205,19.8627,205100.0
2008-10-16 11:20:00,31.95,32.19,31.83,31.84,115400.0,19.8441,19.9931,19.7695,19.7757,115400.0
2008-10-16 11:30:00,31.83,32.53,31.83,32.23,117800.0,19.7695,20.2043,19.7695,20.018,117800.0
2008-10-16 11:40:00,32.25,32.54,32.06,32.54,112600.0,20.0304,20.2105,19.9124,20.2105,112600.0
2008-10-16 11:50:00,32.54,33.11,32.45,32.63,193800.0,20.2105,20.5645,20.1546,20.2664,193800.0
2008-10-16 12:00:00,32.63,32.85,32.09,32.42,203700.0,20.2664,20.403,19.931,20.136,203700.0
2008-10-16 12:10:00,32.42,33.55,32.41,32.93,132800.0,20.136,20.8378,20.1298,20.4527,132800.0
2008-10-16 12:20:00,32.95,33.61,32.9,32.9,173000.0,20.4652,20.8751,20.4341,20.4341,173000.0
2008-10-16 12:30:00,32.9,33.14,32.75,33.09,102400.0,20.4341,20.5832,20.3409,20.5521,102400.0
2008-10-16 12:40:00,33.1,33.28,32.56,33.04,141400.0,20.5583,20.6701,20.2229,20.5211,141400.0
2008-10-16 12:50:00,33.05,33.15,32.57,32.71,220200.0,20.5273,20.5894,20.2291,20.3161,220200.0
2008-10-16 13:00:00,32.69,33.0,32.53,32.53,147000.0,20.3037,20.4962,20.2043,20.2043,147000.0
2008-10-16 13:10:00,32.54,33.14,32.54,33.01,106600.0,20.2105,20.5832,20.2105,20.5024,106600.0
2008-10-16 13:20:00,32.94,33.2,32.76,32.79,118900.0,20.4589,20.6204,20.3471,20.3658,118900.0
2008-10-16 13:30:00,32.78,32.95,32.46,32.5,96300.0,20.3596,20.4652,20.1608,20.1857,96300.0
2008-10-16 13:40:00,32.5,33.01,32.47,32.95,136100.0,20.1857,20.5024,20.167,20.4652,136100.0
2008-10-16 13:50:00,32.96,33.7,32.92,33.44,136600.0,20.4714,20.931,20.4465,20.7695,136600.0
2008-10-16 14:00:00,33.43,33.47,32.83,32.83,162300.0,20.7633,20.7881,20.3906,20.3906,162300.0
2008-10-16 14:10:00,32.84,32.96,32.64,32.82,132900.0,20.3968,20.4714,20.2726,20.3844,132900.0
2008-10-16 14:20:00,32.79,33.08,32.67,32.89,142800.0,20.3658,20.5459,20.2912,20.4279,142800.0
2008-10-16 14:30:00,32.89,33.15,32.83,33.12,126700.0,20.4279,20.5894,20.3906,20.5707,126700.0
2008-10-16 14:40:00,33.11,33.69,32.93,33.59,175600.0,20.5645,20.9248,20.4527,20.8627,175600.0
2008-10-16 14:50:00,33.56,33.64,33.28,33.33,134000.0,20.844,20.8937,20.6701,20.7012,134000.0
2008-10-16 15:00:00,33.35,34.1,33.2,34.1,177700.0,20.7136,21.1794,20.6204,21.1794,177700.0
2008-10-16 15:10:00,34.1,35.0,34.01,34.88,354400.0,21.1794,21.7384,21.1235,21.6639,354400.0
2008-10-16 15:20:00,34.85,34.87,34.38,34.82,317500.0,21.6452,21.6577,21.3533,21.6266,317500.0
2008-10-16 15:30:00,34.82,34.98,34.45,34.79,398500.0,21.6266,21.726,21.3968,21.608,398500.0
2008-10-16 15:40:00,34.83,35.66,34.79,35.65,451300.0,21.6328,22.1483,21.608,22.1421,451300.0
2008-10-16 15:50:00,35.66,35.68,35.22,35.49,566200.0,22.1483,22.1608,21.875,22.0427,566200.0
2008-10-17 09:30:00,34.59,34.93,33.69,34.47,849600.0,21.4838,21.6949,20.9248,21.4092,849600.0
2008-10-17 09:40:00,34.48,35.11,34.37,34.61,171000.0,21.4154,21.8067,21.3471,21.4962,171000.0
2008-10-17 09:50:00,34.63,34.99,34.5,34.99,215300.0,21.5086,21.7322,21.4279,21.7322,215300.0
2008-10-17 10:00:00,34.99,35.08,34.57,34.58,198200.0,21.7322,21.7881,21.4713,21.4775,198200.0
2008-10-17 10:10:00,34.58,35.03,34.39,34.89,251900.0,21.4775,21.757,21.3595,21.6701,251900.0
2008-10-17 10:20:00,34.92,35.21,34.76,35.18,120100.0,21.6887,21.8688,21.5893,21.8502,120100.0
2008-10-17 10:30:00,35.16,35.18,34.6,34.76,100900.0,21.8378,21.8502,21.49,21.5893,100900.0
2008-10-17 10:40:00,34.74,35.44,34.65,35.44,73600.0,21.5769,22.0117,21.521,22.0117,73600.0
2008-10-17 10:50:00,35.48,35.48,35.12,35.28,253800.0,22.0365,22.0365,21.8129,21.9123,253800.0
2008-10-17 11:00:00,35.31,35.62,35.3,35.44,120300.0,21.9309,22.1235,21.9247,22.0117,120300.0
2008-10-17 11:10:00,35.39,35.39,34.86,34.9,108200.0,21.9806,21.9806,21.6515,21.6763,108200.0
2008-10-17 11:20:00,34.9,34.94,34.56,34.58,122600.0,21.6763,21.7011,21.4651,21.4775,122600.0
2008-10-17 11:30:00,34.56,34.8,34.43,34.47,75900.0,21.4651,21.6142,21.3844,21.4092,75900.0
2008-10-17 11:40:00,34.51,34.72,34.46,34.55,96800.0,21.4341,21.5645,21.403,21.4589,96800.0
2008-10-17 11:50:00,34.55,34.69,34.47,34.64,67600.0,21.4589,21.5459,21.4092,21.5148,67600.0
2008-10-17 12:00:00,34.64,34.99,34.64,34.91,68200.0,21.5148,21.7322,21.5148,21.6825,68200.0
2008-10-17 12:10:00,34.9,35.05,34.82,34.86,66200.0,21.6763,21.7695,21.6266,21.6515,66200.0
2008-10-17 12:20:00,34.85,34.96,34.79,34.9,65100.0,21.6452,21.7136,21.608,21.6763,65100.0
2008-10-17 12:30:00,34.91,34.95,34.58,34.76,69600.0,21.6825,21.7074,21.4775,21.5893,69600.0
2008-10-17 12:40:00,34.76,35.14,34.71,35.08,87600.0,21.5893,21.8254,21.5583,21.7881,87600.0
2008-10-17 12:50:00,35.1,35.37,35.02,35.26,145500.0,21.8005,21.9682,21.7508,21.8999,145500.0
2008-10-17 13:00:00,35.26,35.54,35.11,35.24,206400.0,21.8999,22.0738,21.8067,21.8875,206400.0
2008-10-17 13:10:00,35.24,35.32,34.96,35.15,107300.0,21.8875,21.9372,21.7136,21.8316,107300.0
2008-10-17 13:20:00,35.16,35.46,35.16,35.37,102100.0,21.8378,22.0241,21.8378,21.9682,102100.0
2008-10-17 13:30:00,35.36,36.01,35.32,36.01,114800.0,21.962,22.3657,21.9372,22.3657,114800.0
2008-10-17 13:40:00,36.01,36.24,35.48,35.51,140200.0,22.3657,22.5086,22.0365,22.0552,140200.0
2008-10-17 13:50:00,35.49,35.64,35.11,35.29,251100.0,22.0427,22.1359,21.8067,21.9185,251100.0
2008-10-17 14:00:00,35.39,35.62,35.23,35.27,135700.0,21.9806,22.1235,21.8813,21.9061,135700.0
2008-10-17 14:10:00,35.26,35.46,35.18,35.32,72800.0,21.8999,22.0241,21.8502,21.9372,72800.0
2008-10-17 14:20:00,35.31,35.33,34.9,35.0,63400.0,21.9309,21.9434,21.6763,21.7384,63400.0
2008-10-17 14:30:00,35.0,35.38,34.72,34.73,128200.0,21.7384,21.9744,21.5645,21.5707,128200.0
2008-10-17 14:40:00,34.68,34.95,34.42,34.85,236100.0,21.5397,21.7074,21.3782,21.6452,236100.0
2008-10-17 14:50:00,34.89,34.96,34.48,34.7,178400.0,21.6701,21.7136,21.4154,21.5521,178400.0
2008-10-17 15:00:00,34.7,35.04,34.66,34.87,213200.0,21.5521,21.7632,21.5272,21.6577,213200.0
2008-10-17 15:10:00,34.87,34.87,34.33,34.33,194100.0,21.6577,21.6577,21.3223,21.3223,194100.0
2008-10-17 15:20:00,34.3,34.55,33.87,34.39,274700.0,21.3036,21.4589,21.0366,21.3595,274700.0
2008-10-17 15:30:00,34.4,34.69,33.95,34.25,306100.0,21.3657,21.5459,21.0863,21.2726,306100.0
2008-10-17 15:40:00,34.25,34.61,34.12,34.27,246200.0,21.2726,21.4962,21.1918,21.285,246200.0
2008-10-17 15:50:00,34.26,34.38,33.96,34.0,281000.0,21.2788,21.3533,21.0925,21.1173,281000.0
2008-10-20 09:30:00,34.31,34.57,33.8,34.26,244600.0,21.3098,21.4713,20.9931,21.2788,244600.0
2008-10-20 09:40:00,34.25,34.29,33.82,34.17,163800.0,21.2726,21.2974,21.0055,21.2229,163800.0
2008-10-20 09:50:00,34.18,34.68,34.07,34.42,163000.0,21.2291,21.5397,21.1608,21.3782,163000.0
2008-10-20 10:00:00,34.43,34.68,34.14,34.18,255500.0,21.3844,21.5397,21.2043,21.2291,255500.0
2008-10-20 10:10:00,34.17,34.27,33.83,34.04,163500.0,21.2229,21.285,21.0117,21.1422,163500.0
2008-10-20 10:20:00,34.07,34.09,33.69,33.73,175300.0,21.1608,21.1732,20.9248,20.9496,175300.0
2008-10-20 10:30:00,33.74,34.1,33.71,33.99,182400.0,20.9558,21.1794,20.9372,21.1111,182400.0
2008-10-20 10:40:00,33.99,34.18,33.96,34.15,214700.0,21.1111,21.2291,21.0925,21.2105,214700.0
2008-10-20 10:50:00,34.15,34.16,33.7,33.79,197700.0,21.2105,21.2167,20.931,20.9869,197700.0
2008-10-20 11:00:00,33.79,33.89,33.63,33.65,167800.0,20.9869,21.049,20.8875,20.8999,167800.0
2008-10-20 11:10:00,33.64,33.79,33.43,33.78,133600.0,20.8937,20.9869,20.7633,20.9807,133600.0
2008-10-20 11:20:00,33.79,34.08,33.79,34.05,116000.0,20.9869,21.167,20.9869,21.1484,116000.0
2008-10-20 11:30:00,34.07,34.14,33.77,33.82,75900.0,21.1608,21.2043,20.9745,21.0055,75900.0
2008-10-20 11:40:00,33.83,34.13,33.7,34.09,131600.0,21.0117,21.1981,20.931,21.1732,131600.0
2008-10-20 11:50:00,34.09,34.17,34.0,34.04,143300.0,21.1732,21.2229,21.1173,21.1422,143300.0
2008-10-20 12:00:00,34.04,34.11,33.93,34.1,89900.0,21.1422,21.1856,21.0738,21.1794,89900.0
2008-10-20 12:10:00,34.12,34.31,34.05,34.22,168100.0,21.1918,21.3098,21.1484,21.2539,168100.0
2008-10-20 12:20:00,34.22,34.26,34.0,34.03,103000.0,21.2539,21.2788,21.1173,21.1359,103000.0
2008-10-20 12:30:00,34.03,34.16,34.0,34.03,113800.0,21.1359,21.2167,21.1173,21.1359,113800.0
2008-10-20 12:40:00,34.05,34.09,33.87,34.08,112800.0,21.1484,21.1732,21.0366,21.167,112800.0
2008-10-20 12:50:00,34.08,34.1,33.95,34.05,72400.0,21.167,21.1794,21.0863,21.1484,72400.0
2008-10-20 13:00:00,34.05,34.1,33.89,34.02,100700.0,21.1484,21.1794,21.049,21.1297,100700.0
2008-10-20 13:10:00,34.03,34.15,33.97,34.12,97100.0,21.1359,21.2105,21.0987,21.1918,97100.0
2008-10-20 13:20:00,34.13,34.29,34.09,34.23,85500.0,21.1981,21.2974,21.1732,21.2602,85500.0
2008-10-20 13:30:00,34.23,34.42,34.21,34.27,162300.0,21.2602,21.3782,21.2477,21.285,162300.0
2008-10-20 13:40:00,34.27,34.5,34.23,34.49,109100.0,21.285,21.4279,21.2602,21.4216,109100.0
2008-10-20 13:50:00,34.49,34.5,34.32,34.4,147400.0,21.4216,21.4279,21.3161,21.3657,147400.0
2008-10-20 14:00:00,34.38,34.62,34.36,34.56,93600.0,21.3533,21.5024,21.3409,21.4651,93600.0
2008-10-20 14:10:00,34.57,34.57,34.3,34.32,111500.0,21.4713,21.4713,21.3036,21.3161,111500.0
2008-10-20 14:20:00,34.32,34.44,34.27,34.4,100400.0,21.3161,21.3906,21.285,21.3657,100400.0
2008-10-20 14:30:00,34.42,34.47,34.23,34.44,228200.0,21.3782,21.4092,21.2602,21.3906,228200.0
2008-10-20 14:40:00,34.43,34.61,34.39,34.61,119000.0,21.3844,21.4962,21.3595,21.4962,119000.0
2008-10-20 14:50:00,34.6,34.78,34.54,34.76,202700.0,21.49,21.6018,21.4527,21.5893,202700.0
2008-10-20 15:00:00,34.75,34.95,34.61,34.79,165800.0,21.5831,21.7074,21.4962,21.608,165800.0
2008-10-20 15:10:00,34.79,34.93,34.62,34.9,111600.0,21.608,21.6949,21.5024,21.6763,111600.0
2008-10-20 15:20:00,34.89,34.96,34.75,34.89,137900.0,21.6701,21.7136,21.5831,21.6701,137900.0
2008-10-20 15:30:00,34.89,35.29,34.74,35.21,197500.0,21.6701,21.9185,21.5769,21.8688,197500.0
2008-10-20 15:40:00,35.21,35.33,35.09,35.27,237000.0,21.8688,21.9434,21.7943,21.9061,237000.0
2008-10-20 15:50:00,35.3,35.64,35.21,35.61,317400.0,21.9247,22.1359,21.8688,22.1173,317400.0
2008-10-21 09:30:00,35.02,35.59,34.46,35.49,125800.0,21.7508,22.1049,21.403,22.0427,125800.0
2008-10-21 09:40:00,35.52,35.64,35.26,35.41,71200.0,22.0614,22.1359,21.8999,21.9931,71200.0
2008-10-21 09:50:00,35.41,35.63,35.23,35.4,152900.0,21.9931,22.1297,21.8813,21.9868,152900.0
2008-10-21 10:00:00,35.4,35.7,35.26,35.7,215800.0,21.9868,22.1732,21.8999,22.1732,215800.0
2008-10-21 10:10:00,35.7,35.85,35.58,35.75,154000.0,22.1732,22.2663,22.0986,22.2042,154000.0
2008-10-21 10:20:00,35.75,36.22,35.73,36.0,323700.0,22.2042,22.4961,22.1918,22.3595,323700.0
2008-10-21 10:30:00,36.0,36.13,35.79,36.11,235000.0,22.3595,22.4402,22.2291,22.4278,235000.0
2008-10-21 10:40:00,36.12,36.34,36.11,36.16,106200.0,22.434,22.5707,22.4278,22.4589,106200.0
2008-10-21 10:50:00,36.17,36.22,35.97,36.09,205200.0,22.4651,22.4961,22.3409,22.4154,205200.0
2008-10-21 11:00:00,36.09,36.27,35.94,36.0,119700.0,22.4154,22.5272,22.3222,22.3595,119700.0
2008-10-21 11:10:00,36.0,36.04,35.83,35.83,101300.0,22.3595,22.3843,22.2539,22.2539,101300.0
2008-10-21 11:20:00,35.82,35.82,35.62,35.65,63800.0,22.2477,22.2477,22.1235,22.1421,63800.0
2008-10-21 11:30:00,35.64,35.72,35.5,35.5,134400.0,22.1359,22.1856,22.049,22.049,134400.0
2008-10-21 11:40:00,35.5,35.54,35.18,35.22,85400.0,22.049,22.0738,21.8502,21.875,85400.0
2008-10-21 11:50:00,35.21,35.22,34.66,34.75,160700.0,21.8688,21.875,21.5272,21.5831,160700.0
2008-10-21 12:00:00,34.76,34.98,34.6,34.82,121700.0,21.5893,21.726,21.49,21.6266,121700.0
2008-10-21 12:10:00,34.81,34.9,34.48,34.55,79500.0,21.6204,21.6763,21.4154,21.4589,79500.0
2008-10-21 12:20:00,34.54,34.67,34.48,34.65,124200.0,21.4527,21.5334,21.4154,21.521,124200.0
2008-10-21 12:30:00,34.64,34.82,34.6,34.75,86500.0,21.5148,21.6266,21.49,21.5831,86500.0
2008-10-21 12:40:00,34.74,34.83,34.63,34.69,93700.0,21.5769,21.6328,21.5086,21.5459,93700.0
2008-10-21 12:50:00,34.69,34.72,34.32,34.33,91700.0,21.5459,21.5645,21.3161,21.3223,91700.0
2008-10-21 13:00:00,34.33,34.52,34.26,34.5,126100.0,21.3223,21.4403,21.2788,21.4279,126100.0
2008-10-21 13:10:00,34.5,34.65,34.48,34.63,85200.0,21.4279,21.521,21.4154,21.5086,85200.0
2008-10-21 13:20:00,34.63,34.95,34.61,34.83,79600.0,21.5086,21.7074,21.4962,21.6328,79600.0
2008-10-21 13:30:00,34.82,35.05,34.72,35.03,154900.0,21.6266,21.7695,21.5645,21.757,154900.0
2008-10-21 13:40:00,35.01,35.08,34.83,34.89,68100.0,21.7446,21.7881,21.6328,21.6701,68100.0
2008-10-21 13:50:00,34.89,34.89,34.68,34.81,78600.0,21.6701,21.6701,21.5397,21.6204,78600.0
2008-10-21 14:00:00,34.84,34.97,34.78,34.79,72800.0,21.639,21.7198,21.6018,21.608,72800.0
2008-10-21 14:10:00,34.78,35.11,34.76,35.1,129500.0,21.6018,21.8067,21.5893,21.8005,129500.0
2008-10-21 14:20:00,35.1,35.44,35.1,35.42,81400.0,21.8005,22.0117,21.8005,21.9993,81400.0
2008-10-21 14:30:00,35.43,35.54,35.35,35.49,90500.0,22.0055,22.0738,21.9558,22.0427,90500.0
2008-10-21 14:40:00,35.48,35.75,35.48,35.53,136000.0,22.0365,22.2042,22.0365,22.0676,136000.0
2008-10-21 14:50:00,35.53,35.61,35.42,35.5,77000.0,22.0676,22.1173,21.9993,22.049,77000.0
2008-10-21 15:00:00,35.53,35.72,35.35,35.38,97200.0,22.0676,22.1856,21.9558,21.9744,97200.0
2008-10-21 15:10:00,35.37,35.58,35.22,35.23,79700.0,21.9682,22.0986,21.875,21.8813,79700.0
2008-10-21 15:20:00,35.21,35.21,34.87,34.88,148100.0,21.8688,21.8688,21.6577,21.6639,148100.0
2008-10-21 15:30:00,34.89,34.94,34.57,34.64,200400.0,21.6701,21.7011,21.4713,21.5148,200400.0
2008-10-21 15:40:00,34.62,34.75,34.21,34.31,250500.0,21.5024,21.5831,21.2477,21.3098,250500.0
2008-10-21 15:50:00,34.31,34.63,34.3,34.42,363600.0,21.3098,21.5086,21.3036,21.3782,363600.0
2008-10-22 09:30:00,33.6,33.7,33.03,33.1,132000.0,20.8689,20.931,20.5148,20.5583,132000.0
2008-10-22 09:40:00,33.12,33.49,33.03,33.09,135300.0,20.5707,20.8005,20.5148,20.5521,135300.0
2008-10-22 09:50:00,33.07,33.13,32.7,32.77,276300.0,20.5397,20.577,20.3099,20.3534,276300.0
2008-10-22 10:00:00,32.77,32.91,32.29,32.39,334000.0,20.3534,20.4403,20.0552,20.1173,334000.0
2008-10-22 10:10:00,32.37,32.6,32.28,32.53,179200.0,20.1049,20.2478,20.049,20.2043,179200.0
2008-10-22 10:20:00,32.49,32.64,32.25,32.48,140000.0,20.1795,20.2726,20.0304,20.1732,140000.0
2008-10-22 10:30:00,32.47,32.63,32.3,32.43,136100.0,20.167,20.2664,20.0614,20.1422,136100.0
2008-10-22 10:40:00,32.42,32.7,32.25,32.59,176400.0,20.136,20.3099,20.0304,20.2416,176400.0
2008-10-22 10:50:00,32.57,32.89,32.54,32.89,112500.0,20.2291,20.4279,20.2105,20.4279,112500.0
2008-10-22 11:00:00,32.88,32.95,32.54,32.65,139000.0,20.4217,20.4652,20.2105,20.2788,139000.0
2008-10-22 11:10:00,32.65,33.01,32.65,32.96,91500.0,20.2788,20.5024,20.2788,20.4714,91500.0
2008-10-22 11:20:00,32.96,32.96,32.45,32.47,89600.0,20.4714,20.4714,20.1546,20.167,89600.0
2008-10-22 11:30:00,32.47,32.68,32.34,32.39,75200.0,20.167,20.2975,20.0863,20.1173,75200.0
2008-10-22 11:40:00,32.39,32.86,32.32,32.75,151300.0,20.1173,20.4093,20.0739,20.3409,151300.0
2008-10-22 11:50:00,32.76,32.87,32.69,32.83,109300.0,20.3471,20.4155,20.3037,20.3906,109300.0
2008-10-22 12:00:00,32.83,32.95,32.7,32.92,189600.0,20.3906,20.4652,20.3099,20.4465,189600.0
2008-10-22 12:10:00,32.89,32.9,32.75,32.84,122600.0,20.4279,20.4341,20.3409,20.3968,122600.0
2008-10-22 12:20:00,32.83,33.14,32.83,32.88,81900.0,20.3906,20.5832,20.3906,20.4217,81900.0
2008-10-22 12:30:00,32.87,32.88,32.7,32.84,105300.0,20.4155,20.4217,20.3099,20.3968,105300.0
2008-10-22 12:40:00,32.83,32.93,32.72,32.74,57100.0,20.3906,20.4527,20.3223,20.3347,57100.0
2008-10-22 12:50:00,32.73,32.83,32.68,32.71,70600.0,20.3285,20.3906,20.2975,20.3161,70600.0
2008-10-22 13:00:00,32.7,32.71,32.44,32.55,105600.0,20.3099,20.3161,20.1484,20.2167,105600.0
2008-10-22 13:10:00,32.57,32.71,32.38,32.65,238900.0,20.2291,20.3161,20.1111,20.2788,238900.0
2008-10-22 13:20:00,32.64,32.64,32.26,32.45,87200.0,20.2726,20.2726,20.0366,20.1546,87200.0
2008-10-22 13:30:00,32.42,32.51,32.23,32.31,134500.0,20.136,20.1919,20.018,20.0677,134500.0
2008-10-22 13:40:00,32.3,32.5,32.25,32.47,73900.0,20.0614,20.1857,20.0304,20.167,73900.0
2008-10-22 13:50:00,32.46,32.67,32.37,32.66,113500.0,20.1608,20.2912,20.1049,20.285,113500.0
2008-10-22 14:00:00,32.66,32.66,32.37,32.38,119700.0,20.285,20.285,20.1049,20.1111,119700.0
2008-10-22 14:10:00,32.4,32.55,32.35,32.54,71800.0,20.1236,20.2167,20.0925,20.2105,71800.0
2008-10-22 14:20:00,32.52,32.74,32.5,32.74,98200.0,20.1981,20.3347,20.1857,20.3347,98200.0
2008-10-22 14:30:00,32.74,32.74,32.55,32.62,214100.0,20.3347,20.3347,20.2167,20.2602,214100.0
2008-10-22 14:40:00,32.61,32.76,32.42,32.71,269700.0,20.254,20.3471,20.136,20.3161,269700.0
2008-10-22 14:50:00,32.7,32.85,32.54,32.85,197900.0,20.3099,20.403,20.2105,20.403,197900.0
2008-10-22 15:00:00,32.85,32.89,32.62,32.75,111800.0,20.403,20.4279,20.2602,20.3409,111800.0
2008-10-22 15:10:00,32.76,32.79,32.24,32.24,124200.0,20.3471,20.3658,20.0242,20.0242,124200.0
2008-10-22 15:20:00,32.24,32.32,32.04,32.05,190500.0,20.0242,20.0739,19.9,19.9062,190500.0
2008-10-22 15:30:00,32.05,32.1,31.67,31.67,409000.0,19.9062,19.9372,19.6702,19.6702,409000.0
2008-10-22 15:40:00,31.67,32.33,31.16,32.26,669000.0,19.6702,20.0801,19.3534,20.0366,669000.0
2008-10-22 15:50:00,32.25,32.77,31.97,32.52,956700.0,20.0304,20.3534,19.8565,20.1981,956700.0
2008-10-23 09:30:00,32.68,33.49,32.22,33.01,304500.0,20.2975,20.8005,20.0118,20.5024,304500.0
2008-10-23 09:40:00,33.02,33.28,32.28,32.31,216600.0,20.5086,20.6701,20.049,20.0677,216600.0
2008-10-23 09:50:00,32.3,32.56,32.13,32.54,134700.0,20.0614,20.2229,19.9559,20.2105,134700.0
2008-10-23 10:00:00,32.55,32.74,32.41,32.52,204800.0,20.2167,20.3347,20.1298,20.1981,204800.0
2008-10-23 10:10:00,32.52,32.58,32.01,32.1,270500.0,20.1981,20.2353,19.8813,19.9372,270500.0
2008-10-23 10:20:00,32.11,32.41,31.88,32.12,207500.0,19.9434,20.1298,19.8006,19.9496,207500.0
2008-10-23 10:30:00,32.11,32.57,32.05,32.38,165400.0,19.9434,20.2291,19.9062,20.1111,165400.0
2008-10-23 10:40:00,32.43,33.4,32.35,32.88,184500.0,20.1422,20.7446,20.0925,20.4217,184500.0
2008-10-23 10:50:00,32.9,33.5,32.83,33.44,148800.0,20.4341,20.8068,20.3906,20.7695,148800.0
2008-10-23 11:00:00,33.44,33.59,32.94,33.06,127000.0,20.7695,20.8627,20.4589,20.5335,127000.0
2008-10-23 11:10:00,33.06,33.36,32.83,32.83,104300.0,20.5335,20.7198,20.3906,20.3906,104300.0
2008-10-23 11:20:00,32.83,32.96,32.72,32.83,80000.0,20.3906,20.4714,20.3223,20.3906,80000.0
2008-10-23 11:30:00,32.82,33.27,32.8,33.24,100200.0,20.3844,20.6639,20.372,20.6453,100200.0
2008-10-23 11:40:00,33.24,33.24,32.68,32.96,102800.0,20.6453,20.6453,20.2975,20.4714,102800.0
2008-10-23 11:50:00,32.96,33.16,32.95,33.09,85200.0,20.4714,20.5956,20.4652,20.5521,85200.0
2008-10-23 12:00:00,33.1,33.12,32.57,32.57,102500.0,20.5583,20.5707,20.2291,20.2291,102500.0
2008-10-23 12:10:00,32.57,32.63,32.16,32.19,136100.0,20.2291,20.2664,19.9745,19.9931,136100.0
2008-10-23 12:20:00,32.16,32.28,32.09,32.27,233200.0,19.9745,20.049,19.931,20.0428,233200.0
2008-10-23 12:30:00,32.27,32.31,31.93,32.13,187900.0,20.0428,20.0677,19.8316,19.9559,187900.0
2008-10-23 12:40:00,32.12,32.32,31.92,32.07,139900.0,19.9496,20.0739,19.8254,19.9186,139900.0
2008-10-23 12:50:00,32.07,32.2,31.85,32.01,143500.0,19.9186,19.9993,19.7819,19.8813,143500.0
2008-10-23 13:00:00,32.0,32.18,31.93,32.02,419000.0,19.8751,19.9869,19.8316,19.8875,419000.0
2008-10-23 13:10:00,32.0,32.47,31.98,32.34,215200.0,19.8751,20.167,19.8627,20.0863,215200.0
2008-10-23 13:20:00,32.3,32.3,31.97,32.0,155700.0,20.0614,20.0614,19.8565,19.8751,155700.0
2008-10-23 13:30:00,32.0,32.23,31.75,31.94,227700.0,19.8751,20.018,19.7198,19.8378,227700.0
2008-10-23 13:40:00,31.94,32.23,31.84,31.96,157700.0,19.8378,20.018,19.7757,19.8503,157700.0
2008-10-23 13:50:00,31.96,32.0,31.69,31.89,121600.0,19.8503,19.8751,19.6826,19.8068,121600.0
2008-10-23 14:00:00,31.89,31.89,31.28,31.51,182600.0,19.8068,19.8068,19.4279,19.5708,182600.0
2008-10-23 14:10:00,31.53,31.55,31.0,31.02,188300.0,19.5832,19.5956,19.254,19.2664,188300.0
2008-10-23 14:20:00,31.02,31.43,30.72,31.37,242300.0,19.2664,19.5211,19.0801,19.4838,242300.0
2008-10-23 14:30:00,31.38,31.86,31.23,31.86,204300.0,19.49,19.7882,19.3969,19.7882,204300.0
2008-10-23 14:40:00,31.85,31.89,31.08,31.09,173200.0,19.7819,19.8068,19.3037,19.3099,173200.0
2008-10-23 14:50:00,31.09,31.29,30.87,31.17,202100.0,19.3099,19.4341,19.1733,19.3596,202100.0
2008-10-23 15:00:00,31.15,31.83,30.9,31.77,268400.0,19.3472,19.7695,19.1919,19.7323,268400.0
2008-10-23 15:10:00,31.76,32.0,31.27,31.36,349400.0,19.7261,19.8751,19.4217,19.4776,349400.0
2008-10-23 15:20:00,31.37,31.9,31.21,31.69,298300.0,19.4838,19.813,19.3844,19.6826,298300.0
2008-10-23 15:30:00,31.68,31.72,31.16,31.32,256200.0,19.6764,19.7012,19.3534,19.4528,256200.0
2008-10-23 15:40:00,31.3,32.64,31.24,32.62,415000.0,19.4403,20.2726,19.4031,20.2602,415000.0
2008-10-23 15:50:00,32.43,32.68,32.2,32.6,378600.0,20.1422,20.2975,19.9993,20.2478,378600.0
2008-10-24 09:30:00,30.0,31.08,29.44,30.43,186400.0,18.6329,19.3037,18.2851,18.9,186400.0
2008-10-24 09:40:00,30.45,31.06,30.15,31.06,183100.0,18.9124,19.2913,18.7261,19.2913,183100.0
2008-10-24 09:50:00,31.07,31.14,30.66,30.98,137100.0,19.2975,19.341,19.0428,19.2416,137100.0
2008-10-24 10:00:00,30.98,31.38,30.52,30.71,148200.0,19.2416,19.49,18.9559,19.0739,148200.0
2008-10-24 10:10:00,30.71,31.14,30.55,30.94,166500.0,19.0739,19.341,18.9745,19.2168,166500.0
2008-10-24 10:20:00,30.97,31.08,30.36,30.61,135100.0,19.2354,19.3037,18.8565,19.0118,135100.0
2008-10-24 10:30:00,30.62,31.02,30.5,30.8,121300.0,19.018,19.2664,18.9435,19.1298,121300.0
2008-10-24 10:40:00,30.76,31.19,30.63,30.86,116100.0,19.105,19.372,19.0242,19.1671,116100.0
2008-10-24 10:50:00,30.86,31.23,30.85,31.11,125900.0,19.1671,19.3969,19.1609,19.3223,125900.0
2008-10-24 11:00:00,31.1,31.31,30.85,30.95,116100.0,19.3161,19.4466,19.1609,19.223,116100.0
2008-10-24 11:10:00,30.94,31.02,30.76,30.99,103700.0,19.2168,19.2664,19.105,19.2478,103700.0
2008-10-24 11:20:00,31.0,31.48,30.84,30.94,214700.0,19.254,19.5521,19.1546,19.2168,214700.0
2008-10-24 11:30:00,30.94,31.32,30.76,31.28,138100.0,19.2168,19.4528,19.105,19.4279,138100.0
2008-10-24 11:40:00,31.3,31.31,31.0,31.11,119700.0,19.4403,19.4466,19.254,19.3223,119700.0
2008-10-24 11:50:00,31.09,31.09,30.81,30.93,75600.0,19.3099,19.3099,19.136,19.2105,75600.0
2008-10-24 12:00:00,30.93,31.02,30.71,30.98,78300.0,19.2105,19.2664,19.0739,19.2416,78300.0
2008-10-24 12:10:00,30.97,31.1,30.73,30.84,82100.0,19.2354,19.3161,19.0863,19.1546,82100.0
2008-10-24 12:20:00,30.83,30.97,30.5,30.5,99800.0,19.1484,19.2354,18.9435,18.9435,99800.0
2008-10-24 12:30:00,30.5,30.64,30.41,30.6,98300.0,18.9435,19.0304,18.8876,19.0056,98300.0
2008-10-24 12:40:00,30.6,30.62,30.3,30.44,123100.0,19.0056,19.018,18.8192,18.9062,123100.0
2008-10-24 12:50:00,30.44,30.75,30.41,30.51,83100.0,18.9062,19.0987,18.8876,18.9497,83100.0
2008-10-24 13:00:00,30.52,30.83,30.52,30.75,74100.0,18.9559,19.1484,18.9559,19.0987,74100.0
2008-10-24 13:10:00,30.76,31.13,30.66,31.04,79100.0,19.105,19.3348,19.0428,19.2789,79100.0
2008-10-24 13:20:00,31.04,31.08,30.72,30.77,65700.0,19.2789,19.3037,19.0801,19.1112,65700.0
2008-10-24 13:30:00,30.74,30.75,30.42,30.43,79600.0,19.0925,19.0987,18.8938,18.9,79600.0
2008-10-24 13:40:00,30.44,30.52,30.16,30.16,94800.0,18.9062,18.9559,18.7323,18.7323,94800.0
2008-10-24 13:50:00,30.17,30.47,30.15,30.16,114800.0,18.7385,18.9248,18.7261,18.7323,114800.0
2008-10-24 14:00:00,30.15,30.26,30.01,30.18,153800.0,18.7261,18.7944,18.6391,18.7447,153800.0
2008-10-24 14:10:00,30.19,30.51,30.15,30.47,150900.0,18.7509,18.9497,18.7261,18.9248,150900.0
2008-10-24 14:20:00,30.47,30.48,30.1,30.31,125300.0,18.9248,18.931,18.695,18.8255,125300.0
2008-10-24 14:30:00,30.3,30.79,30.3,30.59,185000.0,18.8192,19.1236,18.8192,18.9994,185000.0
2008-10-24 14:40:00,30.59,30.78,30.25,30.36,159400.0,18.9994,19.1174,18.7882,18.8565,159400.0
2008-10-24 14:50:00,30.36,31.03,30.3,30.96,223400.0,18.8565,19.2726,18.8192,19.2292,223400.0
2008-10-24 15:00:00,30.96,31.33,30.91,31.01,259800.0,19.2292,19.459,19.1981,19.2602,259800.0
2008-10-24 15:10:00,31.01,31.15,30.66,30.73,235200.0,19.2602,19.3472,19.0428,19.0863,235200.0
2008-10-24 15:20:00,30.73,31.07,30.6,31.03,228600.0,19.0863,19.2975,19.0056,19.2726,228600.0
2008-10-24 15:30:00,31.03,31.04,30.5,30.61,226400.0,19.2726,19.2789,18.9435,19.0118,226400.0
2008-10-24 15:40:00,30.62,31.16,30.61,31.08,234300.0,19.018,19.3534,19.0118,19.3037,234300.0
2008-10-24 15:50:00,31.05,31.28,30.53,30.55,433300.0,19.2851,19.4279,18.9621,18.9745,433300.0
2008-10-27 09:30:00,30.01,31.66,29.68,30.66,276100.0,18.6391,19.6639,18.4342,19.0428,276100.0
2008-10-27 09:40:00,30.64,31.04,30.35,30.46,181400.0,19.0304,19.2789,18.8503,18.9186,181400.0
2008-10-27 09:50:00,30.47,31.09,30.33,31.02,153800.0,18.9248,19.3099,18.8379,19.2664,153800.0
2008-10-27 10:00:00,31.03,31.56,31.02,31.1,178900.0,19.2726,19.6018,19.2664,19.3161,178900.0
2008-10-27 10:10:00,31.11,31.11,30.47,30.48,179900.0,19.3223,19.3223,18.9248,18.931,179900.0
2008-10-27 10:20:00,30.5,30.82,30.33,30.67,119600.0,18.9435,19.1422,18.8379,19.0491,119600.0
2008-10-27 10:30:00,30.68,30.82,30.28,30.45,117500.0,19.0553,19.1422,18.8068,18.9124,117500.0
2008-10-27 10:40:00,30.46,30.76,30.23,30.68,81600.0,18.9186,19.105,18.7758,19.0553,81600.0
2008-10-27 10:50:00,30.68,31.03,30.58,30.9,98300.0,19.0553,19.2726,18.9932,19.1919,98300.0
2008-10-27 11:00:00,30.9,30.97,30.61,30.89,151400.0,19.1919,19.2354,19.0118,19.1857,151400.0
2008-10-27 11:10:00,30.9,31.07,30.65,30.65,169700.0,19.1919,19.2975,19.0366,19.0366,169700.0
2008-10-27 11:20:00,30.69,30.74,30.44,30.66,59500.0,19.0615,19.0925,18.9062,19.0428,59500.0
2008-10-27 11:30:00,30.65,30.79,30.47,30.71,107100.0,19.0366,19.1236,18.9248,19.0739,107100.0
2008-10-27 11:40:00,30.7,30.86,30.59,30.69,94100.0,19.0677,19.1671,18.9994,19.0615,94100.0
2008-10-27 11:50:00,30.68,30.82,30.55,30.79,77600.0,19.0553,19.1422,18.9745,19.1236,77600.0
2008-10-27 12:00:00,30.81,31.1,30.74,31.01,88900.0,19.136,19.3161,19.0925,19.2602,88900.0
2008-10-27 12:10:00,31.01,31.28,30.82,30.89,114100.0,19.2602,19.4279,19.1422,19.1857,114100.0
2008-10-27 12:20:00,30.88,31.09,30.61,30.66,94400.0,19.1795,19.3099,19.0118,19.0428,94400.0
2008-10-27 12:30:00,30.66,31.13,30.59,31.06,64000.0,19.0428,19.3348,18.9994,19.2913,64000.0
2008-10-27 12:40:00,31.08,31.4,30.98,31.14,62200.0,19.3037,19.5025,19.2416,19.341,62200.0
2008-10-27 12:50:00,31.13,31.45,31.09,31.38,85200.0,19.3348,19.5335,19.3099,19.49,85200.0
2008-10-27 13:00:00,31.35,31.42,31.02,31.08,60100.0,19.4714,19.5149,19.2664,19.3037,60100.0
2008-10-27 13:10:00,31.1,31.27,30.99,31.26,37900.0,19.3161,19.4217,19.2478,19.4155,37900.0
2008-10-27 13:20:00,31.25,31.71,31.23,31.68,75300.0,19.4093,19.695,19.3969,19.6764,75300.0
2008-10-27 13:30:00,31.67,31.82,31.61,31.67,78700.0,19.6702,19.7633,19.6329,19.6702,78700.0
2008-10-27 13:40:00,31.71,31.92,31.66,31.73,101200.0,19.695,19.8254,19.6639,19.7074,101200.0
2008-10-27 13:50:00,31.73,31.73,31.34,31.38,64000.0,19.7074,19.7074,19.4652,19.49,64000.0
2008-10-27 14:00:00,31.39,31.49,31.25,31.29,120700.0,19.4962,19.5584,19.4093,19.4341,120700.0
2008-10-27 14:10:00,31.3,31.31,31.04,31.09,115700.0,19.4403,19.4466,19.2789,19.3099,115700.0
2008-10-27 14:20:00,31.08,31.17,30.79,30.8,117600.0,19.3037,19.3596,19.1236,19.1298,117600.0
2008-10-27 14:30:00,30.79,31.09,30.73,31.04,141100.0,19.1236,19.3099,19.0863,19.2789,141100.0
2008-10-27 14:40:00,31.04,31.27,30.93,31.14,94800.0,19.2789,19.4217,19.2105,19.341,94800.0
2008-10-27 14:50:00,31.1,31.14,30.69,30.7,114400.0,19.3161,19.341,19.0615,19.0677,114400.0
2008-10-27 15:00:00,30.7,31.04,30.67,31.01,110500.0,19.0677,19.2789,19.0491,19.2602,110500.0
2008-10-27 15:10:00,31.02,31.37,31.01,31.14,115200.0,19.2664,19.4838,19.2602,19.341,115200.0
2008-10-27 15:20:00,31.12,31.21,30.87,31.0,120300.0,19.3285,19.3844,19.1733,19.254,120300.0
2008-10-27 15:30:00,31.0,31.15,30.81,30.99,228900.0,19.254,19.3472,19.136,19.2478,228900.0
2008-10-27 15:40:00,31.0,31.01,30.66,30.9,162700.0,19.254,19.2602,19.0428,19.1919,162700.0
2008-10-27 15:50:00,30.89,30.95,30.0,30.03,375200.0,19.1857,19.223,18.6329,18.6516,375200.0
2008-10-28 09:30:00,30.94,32.02,30.73,30.77,185900.0,19.2168,19.8875,19.0863,19.1112,185900.0
2008-10-28 09:40:00,30.78,31.48,30.72,31.34,136900.0,19.1174,19.5521,19.0801,19.4652,136900.0
2008-10-28 09:50:00,31.38,31.38,31.05,31.14,109300.0,19.49,19.49,19.2851,19.341,109300.0
2008-10-28 10:00:00,31.12,31.12,30.65,30.92,203500.0,19.3285,19.3285,19.0366,19.2043,203500.0
2008-10-28 10:10:00,30.92,31.05,30.67,30.72,103400.0,19.2043,19.2851,19.0491,19.0801,103400.0
2008-10-28 10:20:00,30.71,30.79,30.39,30.41,179800.0,19.0739,19.1236,18.8751,18.8876,179800.0
2008-10-28 10:30:00,30.4,30.49,30.03,30.05,156400.0,18.8814,18.9373,18.6516,18.664,156400.0
2008-10-28 10:40:00,30.03,30.09,29.85,30.0,160200.0,18.6516,18.6888,18.5398,18.6329,160200.0
2008-10-28 10:50:00,30.0,30.07,29.49,29.69,133800.0,18.6329,18.6764,18.3162,18.4404,133800.0
2008-10-28 11:00:00,29.69,30.05,29.68,29.74,235300.0,18.4404,18.664,18.4342,18.4714,235300.0
2008-10-28 11:10:00,29.76,29.85,29.53,29.78,180500.0,18.4839,18.5398,18.341,18.4963,180500.0
2008-10-28 11:20:00,29.78,29.83,29.5,29.8,196300.0,18.4963,18.5273,18.3224,18.5087,196300.0
2008-10-28 11:30:00,29.8,30.02,29.74,29.95,137800.0,18.5087,18.6453,18.4714,18.6019,137800.0
2008-10-28 11:40:00,29.94,30.11,29.82,29.87,108200.0,18.5957,18.7012,18.5211,18.5522,108200.0
2008-10-28 11:50:00,29.85,29.97,29.74,29.87,86700.0,18.5398,18.6143,18.4714,18.5522,86700.0
2008-10-28 12:00:00,29.87,29.99,29.7,29.98,133500.0,18.5522,18.6267,18.4466,18.6205,133500.0
2008-10-28 12:10:00,29.98,30.08,29.9,29.98,81600.0,18.6205,18.6826,18.5708,18.6205,81600.0
2008-10-28 12:20:00,29.97,29.99,29.7,29.73,295900.0,18.6143,18.6267,18.4466,18.4652,295900.0
2008-10-28 12:30:00,29.73,29.87,29.68,29.77,126700.0,18.4652,18.5522,18.4342,18.4901,126700.0
2008-10-28 12:40:00,29.77,29.92,29.72,29.84,126300.0,18.4901,18.5832,18.459,18.5335,126300.0
2008-10-28 12:50:00,29.85,29.95,29.81,29.87,115400.0,18.5398,18.6019,18.5149,18.5522,115400.0
2008-10-28 13:00:00,29.88,30.08,29.82,30.0,163700.0,18.5584,18.6826,18.5211,18.6329,163700.0
2008-10-28 13:10:00,30.0,30.05,29.81,29.81,215800.0,18.6329,18.664,18.5149,18.5149,215800.0
2008-10-28 13:20:00,29.85,29.94,29.78,29.91,99000.0,18.5398,18.5957,18.4963,18.577,99000.0
2008-10-28 13:30:00,29.92,30.0,29.85,29.88,80000.0,18.5832,18.6329,18.5398,18.5584,80000.0
2008-10-28 13:40:00,29.88,29.93,29.67,29.71,130100.0,18.5584,18.5894,18.428,18.4528,130100.0
2008-10-28 13:50:00,29.71,29.71,29.45,29.51,161600.0,18.4528,18.4528,18.2913,18.3286,161600.0
2008-10-28 14:00:00,29.51,29.65,29.48,29.54,136600.0,18.3286,18.4155,18.3099,18.3472,136600.0
2008-10-28 14:10:00,29.54,29.87,29.54,29.76,141300.0,18.3472,18.5522,18.3472,18.4839,141300.0
2008-10-28 14:20:00,29.78,30.13,29.77,30.05,173100.0,18.4963,18.7137,18.4901,18.664,173100.0
2008-10-28 14:30:00,30.05,30.35,30.04,30.07,195300.0,18.664,18.8503,18.6578,18.6764,195300.0
2008-10-28 14:40:00,30.1,30.48,30.04,30.44,216300.0,18.695,18.931,18.6578,18.9062,216300.0
2008-10-28 14:50:00,30.43,30.95,30.37,30.89,277300.0,18.9,19.223,18.8627,19.1857,277300.0
2008-10-28 15:00:00,30.9,31.0,30.61,30.64,158500.0,19.1919,19.254,19.0118,19.0304,158500.0
2008-10-28 15:10:00,30.64,31.18,30.57,31.17,215700.0,19.0304,19.3658,18.9869,19.3596,215700.0
2008-10-28 15:20:00,31.16,31.71,31.15,31.51,246700.0,19.3534,19.695,19.3472,19.5708,246700.0
2008-10-28 15:30:00,31.51,31.88,31.19,31.71,249100.0,19.5708,19.8006,19.372,19.695,249100.0
2008-10-28 15:40:00,31.72,32.01,31.71,31.98,338600.0,19.7012,19.8813,19.695,19.8627,338600.0
2008-10-28 15:50:00,31.97,32.87,31.85,32.8,530700.0,19.8565,20.4155,19.7819,20.372,530700.0
2008-10-29 09:30:00,33.24,33.45,32.57,32.68,160600.0,20.6453,20.7757,20.2291,20.2975,160600.0
2008-10-29 09:40:00,32.68,32.99,32.55,32.96,176100.0,20.2975,20.49,20.2167,20.4714,176100.0
2008-10-29 09:50:00,32.97,32.97,32.53,32.57,193800.0,20.4776,20.4776,20.2043,20.2291,193800.0
2008-10-29 10:00:00,32.59,33.21,32.42,33.17,121300.0,20.2416,20.6266,20.136,20.6018,121300.0
2008-10-29 10:10:00,33.21,33.49,33.06,33.49,126600.0,20.6266,20.8005,20.5335,20.8005,126600.0
2008-10-29 10:20:00,33.47,33.64,33.37,33.55,132600.0,20.7881,20.8937,20.726,20.8378,132600.0
2008-10-29 10:30:00,33.54,33.63,33.24,33.37,216800.0,20.8316,20.8875,20.6453,20.726,216800.0
2008-10-29 10:40:00,33.38,33.48,33.13,33.3,167400.0,20.7322,20.7943,20.577,20.6825,167400.0
2008-10-29 10:50:00,33.3,33.46,33.08,33.28,178600.0,20.6825,20.7819,20.5459,20.6701,178600.0
2008-10-29 11:00:00,33.26,33.55,33.16,33.34,140500.0,20.6577,20.8378,20.5956,20.7074,140500.0
2008-10-29 11:10:00,33.34,33.53,33.12,33.53,105700.0,20.7074,20.8254,20.5707,20.8254,105700.0
2008-10-29 11:20:00,33.54,33.62,33.44,33.56,66300.0,20.8316,20.8813,20.7695,20.844,66300.0
2008-10-29 11:30:00,33.56,33.66,33.44,33.55,70000.0,20.844,20.9061,20.7695,20.8378,70000.0
2008-10-29 11:40:00,33.56,33.64,33.4,33.6,66900.0,20.844,20.8937,20.7446,20.8689,66900.0
2008-10-29 11:50:00,33.61,33.75,33.53,33.64,61200.0,20.8751,20.962,20.8254,20.8937,61200.0
2008-10-29 12:00:00,33.66,33.66,33.36,33.38,68700.0,20.9061,20.9061,20.7198,20.7322,68700.0
2008-10-29 12:10:00,33.37,33.46,33.28,33.45,48300.0,20.726,20.7819,20.6701,20.7757,48300.0
2008-10-29 12:20:00,33.44,33.7,33.44,33.59,50300.0,20.7695,20.931,20.7695,20.8627,50300.0
2008-10-29 12:30:00,33.59,34.09,33.59,34.07,148400.0,20.8627,21.1732,20.8627,21.1608,148400.0
2008-10-29 12:40:00,34.09,34.11,33.94,34.07,133300.0,21.1732,21.1856,21.08,21.1608,133300.0
2008-10-29 12:50:00,34.06,34.2,34.01,34.06,93700.0,21.1546,21.2415,21.1235,21.1546,93700.0
2008-10-29 13:00:00,34.08,34.12,33.94,33.99,78200.0,21.167,21.1918,21.08,21.1111,78200.0
2008-10-29 13:10:00,34.0,34.03,33.89,33.9,85600.0,21.1173,21.1359,21.049,21.0552,85600.0
2008-10-29 13:20:00,33.9,34.06,33.84,34.05,74200.0,21.0552,21.1546,21.0179,21.1484,74200.0
2008-10-29 13:30:00,34.05,34.33,34.05,34.22,117800.0,21.1484,21.3223,21.1484,21.2539,117800.0
2008-10-29 13:40:00,34.23,34.25,34.11,34.14,84100.0,21.2602,21.2726,21.1856,21.2043,84100.0
2008-10-29 13:50:00,34.13,34.29,33.92,33.92,74800.0,21.1981,21.2974,21.0676,21.0676,74800.0
2008-10-29 14:00:00,33.92,33.99,33.47,33.54,187100.0,21.0676,21.1111,20.7881,20.8316,187100.0
2008-10-29 14:10:00,33.55,33.6,33.0,33.43,254600.0,20.8378,20.8689,20.4962,20.7633,254600.0
2008-10-29 14:20:00,33.4,33.57,32.9,33.2,406200.0,20.7446,20.8502,20.4341,20.6204,406200.0
2008-10-29 14:30:00,33.2,33.22,32.63,33.07,276300.0,20.6204,20.6329,20.2664,20.5397,276300.0
2008-10-29 14:40:00,33.08,33.5,33.06,33.41,301000.0,20.5459,20.8068,20.5335,20.7509,301000.0
2008-10-29 14:50:00,33.38,33.4,33.0,33.29,157800.0,20.7322,20.7446,20.4962,20.6763,157800.0
2008-10-29 15:00:00,33.3,33.46,33.01,33.26,145500.0,20.6825,20.7819,20.5024,20.6577,145500.0
2008-10-29 15:10:00,33.22,34.01,33.14,34.01,193700.0,20.6329,21.1235,20.5832,21.1235,193700.0
2008-10-29 15:20:00,34.01,34.57,34.01,34.23,196000.0,21.1235,21.4713,21.1235,21.2602,196000.0
2008-10-29 15:30:00,34.23,34.41,33.75,33.93,264400.0,21.2602,21.372,20.962,21.0738,264400.0
2008-10-29 15:40:00,33.94,34.57,33.93,34.41,267900.0,21.08,21.4713,21.0738,21.372,267900.0
2008-10-29 15:50:00,34.4,34.43,32.66,32.74,519400.0,21.3657,21.3844,20.285,20.3347,519400.0
2008-10-30 09:30:00,34.05,34.43,33.36,34.08,192500.0,21.1484,21.3844,20.7198,21.167,192500.0
2008-10-30 09:40:00,34.03,34.8,34.02,34.38,140100.0,21.1359,21.6142,21.1297,21.3533,140100.0
2008-10-30 09:50:00,34.38,34.38,33.57,33.7,167800.0,21.3533,21.3533,20.8502,20.931,167800.0
2008-10-30 10:00:00,33.7,33.98,33.58,33.89,158000.0,20.931,21.1049,20.8564,21.049,158000.0
2008-10-30 10:10:00,33.89,34.0,33.7,33.7,99100.0,21.049,21.1173,20.931,20.931,99100.0
2008-10-30 10:20:00,33.71,33.83,33.54,33.58,133800.0,20.9372,21.0117,20.8316,20.8564,133800.0
2008-10-30 10:30:00,33.58,33.59,33.22,33.28,140200.0,20.8564,20.8627,20.6329,20.6701,140200.0
2008-10-30 10:40:00,33.29,33.29,32.85,33.13,162400.0,20.6763,20.6763,20.403,20.577,162400.0
2008-10-30 10:50:00,33.13,33.41,33.01,33.24,92300.0,20.577,20.7509,20.5024,20.6453,92300.0
2008-10-30 11:00:00,33.25,33.67,33.25,33.51,97800.0,20.6515,20.9123,20.6515,20.813,97800.0
2008-10-30 11:10:00,33.52,33.59,33.15,33.26,102300.0,20.8192,20.8627,20.5894,20.6577,102300.0
2008-10-30 11:20:00,33.29,33.35,33.11,33.2,92200.0,20.6763,20.7136,20.5645,20.6204,92200.0
2008-10-30 11:30:00,33.19,33.38,32.96,33.18,78000.0,20.6142,20.7322,20.4714,20.608,78000.0
2008-10-30 11:40:00,33.17,33.23,32.92,32.99,72600.0,20.6018,20.6391,20.4465,20.49,72600.0
2008-10-30 11:50:00,33.0,33.01,32.53,32.59,116700.0,20.4962,20.5024,20.2043,20.2416,116700.0
2008-10-30 12:00:00,32.59,32.75,32.42,32.5,193100.0,20.2416,20.3409,20.136,20.1857,193100.0
2008-10-30 12:10:00,32.5,32.51,32.28,32.46,162900.0,20.1857,20.1919,20.049,20.1608,162900.0
2008-10-30 12:20:00,32.47,32.54,32.41,32.5,111600.0,20.167,20.2105,20.1298,20.1857,111600.0
2008-10-30 12:30:00,32.51,32.82,32.51,32.81,151800.0,20.1919,20.3844,20.1919,20.3782,151800.0
2008-10-30 12:40:00,32.82,32.92,32.77,32.91,107600.0,20.3844,20.4465,20.3534,20.4403,107600.0
2008-10-30 12:50:00,32.91,32.91,32.52,32.57,104900.0,20.4403,20.4403,20.1981,20.2291,104900.0
2008-10-30 13:00:00,32.58,32.85,32.49,32.85,166000.0,20.2353,20.403,20.1795,20.403,166000.0
2008-10-30 13:10:00,32.85,32.91,32.76,32.81,153300.0,20.403,20.4403,20.3471,20.3782,153300.0
2008-10-30 13:20:00,32.8,32.82,32.5,32.51,108700.0,20.372,20.3844,20.1857,20.1919,108700.0
2008-10-30 13:30:00,32.52,32.8,32.44,32.71,121600.0,20.1981,20.372,20.1484,20.3161,121600.0
2008-10-30 13:40:00,32.71,32.72,32.32,32.33,149600.0,20.3161,20.3223,20.0739,20.0801,149600.0
2008-10-30 13:50:00,32.33,32.64,32.33,32.56,177300.0,20.0801,20.2726,20.0801,20.2229,177300.0
2008-10-30 14:00:00,32.53,32.71,32.52,32.61,173500.0,20.2043,20.3161,20.1981,20.254,173500.0
2008-10-30 14:10:00,32.61,32.73,32.36,32.48,176500.0,20.254,20.3285,20.0987,20.1732,176500.0
2008-10-30 14:20:00,32.48,32.6,32.43,32.46,291900.0,20.1732,20.2478,20.1422,20.1608,291900.0
2008-10-30 14:30:00,32.46,32.6,32.37,32.45,174300.0,20.1608,20.2478,20.1049,20.1546,174300.0
2008-10-30 14:40:00,32.46,32.56,32.25,32.44,215500.0,20.1608,20.2229,20.0304,20.1484,215500.0
2008-10-30 14:50:00,32.43,32.48,32.17,32.39,248300.0,20.1422,20.1732,19.9807,20.1173,248300.0
2008-10-30 15:00:00,32.4,32.7,32.26,32.6,215400.0,20.1236,20.3099,20.0366,20.2478,215400.0
2008-10-30 15:10:00,32.6,32.6,31.93,32.08,353600.0,20.2478,20.2478,19.8316,19.9248,353600.0
2008-10-30 15:20:00,32.09,32.36,31.87,32.15,262700.0,19.931,20.0987,19.7944,19.9683,262700.0
2008-10-30 15:30:00,32.15,32.23,31.82,32.02,358200.0,19.9683,20.018,19.7633,19.8875,358200.0
2008-10-30 15:40:00,32.02,32.2,31.81,32.17,441900.0,19.8875,19.9993,19.7571,19.9807,441900.0
2008-10-30 15:50:00,32.18,32.68,32.05,32.49,493500.0,19.9869,20.2975,19.9062,20.1795,493500.0
2008-10-31 09:30:00,32.47,32.79,32.01,32.2,200500.0,20.167,20.3658,19.8813,19.9993,200500.0
2008-10-31 09:40:00,32.23,32.23,31.74,31.76,215000.0,20.018,20.018,19.7136,19.7261,215000.0
2008-10-31 09:50:00,31.76,31.93,31.43,31.51,271400.0,19.7261,19.8316,19.5211,19.5708,271400.0
2008-10-31 10:00:00,31.49,31.88,31.47,31.54,429300.0,19.5584,19.8006,19.5459,19.5894,429300.0
2008-10-31 10:10:00,31.56,31.57,31.13,31.19,361100.0,19.6018,19.608,19.3348,19.372,361100.0
2008-10-31 10:20:00,31.19,31.21,31.04,31.06,244200.0,19.372,19.3844,19.2789,19.2913,244200.0
2008-10-31 10:30:00,31.06,31.07,30.15,30.3,453800.0,19.2913,19.2975,18.7261,18.8192,453800.0
2008-10-31 10:40:00,30.31,30.66,30.28,30.58,258400.0,18.8255,19.0428,18.8068,18.9932,258400.0
2008-10-31 10:50:00,30.56,30.69,30.4,30.66,81600.0,18.9807,19.0615,18.8814,19.0428,81600.0
2008-10-31 11:00:00,30.68,31.2,30.67,31.19,109100.0,19.0553,19.3782,19.0491,19.372,109100.0
2008-10-31 11:10:00,31.18,31.56,31.18,31.51,212100.0,19.3658,19.6018,19.3658,19.5708,212100.0
2008-10-31 11:20:00,31.52,31.74,31.47,31.73,205300.0,19.577,19.7136,19.5459,19.7074,205300.0
2008-10-31 11:30:00,31.72,31.95,31.71,31.91,120600.0,19.7012,19.8441,19.695,19.8192,120600.0
2008-10-31 11:40:00,31.9,32.12,31.81,31.91,249300.0,19.813,19.9496,19.7571,19.8192,249300.0
2008-10-31 11:50:00,31.92,32.02,31.77,31.82,80200.0,19.8254,19.8875,19.7323,19.7633,80200.0
2008-10-31 12:00:00,31.86,31.99,31.75,31.86,135600.0,19.7882,19.8689,19.7198,19.7882,135600.0
2008-10-31 12:10:00,31.85,31.91,31.75,31.79,133300.0,19.7819,19.8192,19.7198,19.7447,133300.0
2008-10-31 12:20:00,31.8,31.93,31.78,31.8,108100.0,19.7509,19.8316,19.7385,19.7509,108100.0
2008-10-31 12:30:00,31.8,31.88,31.75,31.8,111100.0,19.7509,19.8006,19.7198,19.7509,111100.0
2008-10-31 12:40:00,31.81,32.11,31.81,32.07,110900.0,19.7571,19.9434,19.7571,19.9186,110900.0
2008-10-31 12:50:00,32.07,32.07,31.99,32.0,73800.0,19.9186,19.9186,19.8689,19.8751,73800.0
2008-10-31 13:00:00,32.0,32.13,32.0,32.08,119000.0,19.8751,19.9559,19.8751,19.9248,119000.0
2008-10-31 13:10:00,32.04,32.07,31.91,32.04,351300.0,19.9,19.9186,19.8192,19.9,351300.0
2008-10-31 13:20:00,32.03,32.4,32.0,32.16,305200.0,19.8937,20.1236,19.8751,19.9745,305200.0
2008-10-31 13:30:00,32.16,32.51,32.0,32.2,249700.0,19.9745,20.1919,19.8751,19.9993,249700.0
2008-10-31 13:40:00,32.22,32.36,32.12,32.2,115100.0,20.0118,20.0987,19.9496,19.9993,115100.0
2008-10-31 13:50:00,32.2,32.31,32.09,32.23,110800.0,19.9993,20.0677,19.931,20.018,110800.0
2008-10-31 14:00:00,32.23,32.41,32.13,32.38,252500.0,20.018,20.1298,19.9559,20.1111,252500.0
2008-10-31 14:10:00,32.38,32.44,32.22,32.26,306000.0,20.1111,20.1484,20.0118,20.0366,306000.0
2008-10-31 14:20:00,32.26,32.53,32.14,32.51,137900.0,20.0366,20.2043,19.9621,20.1919,137900.0
2008-10-31 14:30:00,32.51,32.72,32.46,32.49,303300.0,20.1919,20.3223,20.1608,20.1795,303300.0
2008-10-31 14:40:00,32.49,32.63,32.35,32.45,204800.0,20.1795,20.2664,20.0925,20.1546,204800.0
2008-10-31 14:50:00,32.45,32.73,32.45,32.67,186100.0,20.1546,20.3285,20.1546,20.2912,186100.0
2008-10-31 15:00:00,32.68,33.03,32.59,32.66,272700.0,20.2975,20.5148,20.2416,20.285,272700.0
2008-10-31 15:10:00,32.7,32.72,32.24,32.24,162900.0,20.3099,20.3223,20.0242,20.0242,162900.0
2008-10-31 15:20:00,32.24,32.55,32.15,32.35,343100.0,20.0242,20.2167,19.9683,20.0925,343100.0
2008-10-31 15:30:00,32.36,32.8,32.27,32.78,307000.0,20.0987,20.372,20.0428,20.3596,307000.0
2008-10-31 15:40:00,32.78,32.91,32.12,32.46,488500.0,20.3596,20.4403,19.9496,20.1608,488500.0
2008-10-31 15:50:00,32.46,32.76,32.14,32.67,619700.0,20.1608,20.3471,19.9621,20.2912,619700.0
2008-11-03 09:30:00,32.01,32.33,31.41,31.97,208500.0,19.8813,20.0801,19.5087,19.8565,208500.0
2008-11-03 09:40:00,31.97,32.47,31.97,32.21,149800.0,19.8565,20.167,19.8565,20.0055,149800.0
2008-11-03 09:50:00,32.2,32.39,32.03,32.06,138200.0,19.9993,20.1173,19.8937,19.9124,138200.0
2008-11-03 10:00:00,32.05,32.33,31.9,32.3,193200.0,19.9062,20.0801,19.813,20.0614,193200.0
2008-11-03 10:10:00,32.29,32.55,32.27,32.44,163700.0,20.0552,20.2167,20.0428,20.1484,163700.0
2008-11-03 10:20:00,32.44,32.51,32.01,32.07,206300.0,20.1484,20.1919,19.8813,19.9186,206300.0
2008-11-03 10:30:00,32.07,32.11,31.9,31.98,109300.0,19.9186,19.9434,19.813,19.8627,109300.0
2008-11-03 10:40:00,31.98,32.09,31.8,31.98,138500.0,19.8627,19.931,19.7509,19.8627,138500.0
2008-11-03 10:50:00,31.98,32.12,31.92,32.01,93800.0,19.8627,19.9496,19.8254,19.8813,93800.0
2008-11-03 11:00:00,32.01,32.31,32.01,32.31,145700.0,19.8813,20.0677,19.8813,20.0677,145700.0
2008-11-03 11:10:00,32.31,32.32,31.94,32.02,93700.0,20.0677,20.0739,19.8378,19.8875,93700.0
2008-11-03 11:20:00,32.01,32.28,32.0,32.21,154000.0,19.8813,20.049,19.8751,20.0055,154000.0
2008-11-03 11:30:00,32.21,32.41,32.2,32.37,150700.0,20.0055,20.1298,19.9993,20.1049,150700.0
2008-11-03 11:40:00,32.37,32.45,32.29,32.32,158500.0,20.1049,20.1546,20.0552,20.0739,158500.0
2008-11-03 11:50:00,32.32,32.42,32.16,32.19,191700.0,20.0739,20.136,19.9745,19.9931,191700.0
2008-11-03 12:00:00,32.21,32.27,32.0,32.07,137900.0,20.0055,20.0428,19.8751,19.9186,137900.0
2008-11-03 12:10:00,32.08,32.12,31.95,32.05,134900.0,19.9248,19.9496,19.8441,19.9062,134900.0
2008-11-03 12:20:00,32.04,32.15,31.85,32.1,112600.0,19.9,19.9683,19.7819,19.9372,112600.0
2008-11-03 12:30:00,32.09,32.2,31.93,31.98,268500.0,19.931,19.9993,19.8316,19.8627,268500.0
2008-11-03 12:40:00,32.0,32.09,31.9,31.94,97800.0,19.8751,19.931,19.813,19.8378,97800.0
2008-11-03 12:50:00,31.95,32.12,31.91,32.06,94900.0,19.8441,19.9496,19.8192,19.9124,94900.0
2008-11-03 13:00:00,32.06,32.26,32.03,32.24,65600.0,19.9124,20.0366,19.8937,20.0242,65600.0
2008-11-03 13:10:00,32.24,32.32,31.98,32.0,92100.0,20.0242,20.0739,19.8627,19.8751,92100.0
2008-11-03 13:20:00,31.99,32.1,31.93,31.96,92300.0,19.8689,19.9372,19.8316,19.8503,92300.0
2008-11-03 13:30:00,31.98,32.1,31.89,32.02,70100.0,19.8627,19.9372,19.8068,19.8875,70100.0
2008-11-03 13:40:00,32.04,32.09,31.9,31.98,102400.0,19.9,19.931,19.813,19.8627,102400.0
2008-11-03 13:50:00,31.99,32.06,31.89,32.03,160500.0,19.8689,19.9124,19.8068,19.8937,160500.0
2008-11-03 14:00:00,32.03,32.09,31.97,32.0,141400.0,19.8937,19.931,19.8565,19.8751,141400.0
2008-11-03 14:10:00,32.0,32.08,31.95,32.01,154700.0,19.8751,19.9248,19.8441,19.8813,154700.0
2008-11-03 14:20:00,32.01,32.14,31.98,32.06,204600.0,19.8813,19.9621,19.8627,19.9124,204600.0
2008-11-03 14:30:00,32.07,32.13,32.02,32.04,99200.0,19.9186,19.9559,19.8875,19.9,99200.0
2008-11-03 14:40:00,32.05,32.19,32.0,32.17,110400.0,19.9062,19.9931,19.8751,19.9807,110400.0
2008-11-03 14:50:00,32.17,32.21,31.92,31.94,158200.0,19.9807,20.0055,19.8254,19.8378,158200.0
2008-11-03 15:00:00,31.93,32.0,31.76,31.99,183000.0,19.8316,19.8751,19.7261,19.8689,183000.0
2008-11-03 15:10:00,31.96,32.04,31.83,32.0,207000.0,19.8503,19.9,19.7695,19.8751,207000.0
2008-11-03 15:20:00,32.01,32.04,31.75,32.02,325000.0,19.8813,19.9,19.7198,19.8875,325000.0
2008-11-03 15:30:00,32.03,32.14,31.97,32.07,329400.0,19.8937,19.9621,19.8565,19.9186,329400.0
2008-11-03 15:40:00,32.1,32.5,32.08,32.44,352500.0,19.9372,20.1857,19.9248,20.1484,352500.0
2008-11-03 15:50:00,32.44,32.55,32.41,32.52,791000.0,20.1484,20.2167,20.1298,20.1981,791000.0
2008-11-04 09:30:00,33.85,35.0,33.85,34.97,401900.0,21.0241,21.7384,21.0241,21.7198,401900.0
2008-11-04 09:40:00,35.0,35.2,34.34,35.01,265600.0,21.7384,21.8626,21.3285,21.7446,265600.0
2008-11-04 09:50:00,35.02,35.2,34.84,34.86,191100.0,21.7508,21.8626,21.639,21.6515,191100.0
2008-11-04 10:00:00,34.84,34.91,34.27,34.49,255400.0,21.639,21.6825,21.285,21.4216,255400.0
2008-11-04 10:10:00,34.5,34.75,34.47,34.74,251900.0,21.4279,21.5831,21.4092,21.5769,251900.0
2008-11-04 10:20:00,34.74,34.87,34.53,34.55,217000.0,21.5769,21.6577,21.4465,21.4589,217000.0
2008-11-04 10:30:00,34.55,34.6,34.45,34.55,229000.0,21.4589,21.49,21.3968,21.4589,229000.0
2008-11-04 10:40:00,34.55,34.59,34.43,34.55,237000.0,21.4589,21.4838,21.3844,21.4589,237000.0
2008-11-04 10:50:00,34.55,35.47,34.54,35.46,369000.0,21.4589,22.0303,21.4527,22.0241,369000.0
2008-11-04 11:00:00,35.47,36.4,35.44,35.76,396100.0,22.0303,22.6079,22.0117,22.2104,396100.0
2008-11-04 11:10:00,35.77,35.94,35.17,35.34,203400.0,22.2167,22.3222,21.844,21.9496,203400.0
2008-11-04 11:20:00,35.34,35.43,35.18,35.29,151200.0,21.9496,22.0055,21.8502,21.9185,151200.0
2008-11-04 11:30:00,35.29,35.32,35.08,35.16,71700.0,21.9185,21.9372,21.7881,21.8378,71700.0
2008-11-04 11:40:00,35.18,35.23,35.07,35.22,88400.0,21.8502,21.8813,21.7819,21.875,88400.0
2008-11-04 11:50:00,35.22,35.72,35.21,35.34,104600.0,21.875,22.1856,21.8688,21.9496,104600.0
2008-11-04 12:00:00,35.35,35.35,34.92,35.06,119200.0,21.9558,21.9558,21.6887,21.7757,119200.0
2008-11-04 12:10:00,35.05,35.1,34.93,35.0,101400.0,21.7695,21.8005,21.6949,21.7384,101400.0
2008-11-04 12:20:00,35.0,35.25,34.97,35.11,154900.0,21.7384,21.8937,21.7198,21.8067,154900.0
2008-11-04 12:30:00,35.11,35.14,34.92,35.0,82500.0,21.8067,21.8254,21.6887,21.7384,82500.0
2008-11-04 12:40:00,34.99,35.0,34.84,34.84,77300.0,21.7322,21.7384,21.639,21.639,77300.0
2008-11-04 12:50:00,34.84,34.91,34.71,34.9,93600.0,21.639,21.6825,21.5583,21.6763,93600.0
2008-11-04 13:00:00,34.9,34.91,34.64,34.69,110200.0,21.6763,21.6825,21.5148,21.5459,110200.0
2008-11-04 13:10:00,34.69,34.88,34.63,34.8,89100.0,21.5459,21.6639,21.5086,21.6142,89100.0
2008-11-04 13:20:00,34.8,35.03,34.8,35.03,75500.0,21.6142,21.757,21.6142,21.757,75500.0
2008-11-04 13:30:00,35.03,35.09,34.79,35.06,82800.0,21.757,21.7943,21.608,21.7757,82800.0
2008-11-04 13:40:00,35.06,35.3,34.98,35.07,89800.0,21.7757,21.9247,21.726,21.7819,89800.0
2008-11-04 13:50:00,35.08,35.28,34.94,35.18,67100.0,21.7881,21.9123,21.7011,21.8502,67100.0
2008-11-04 14:00:00,35.18,35.18,34.8,34.9,123800.0,21.8502,21.8502,21.6142,21.6763,123800.0
2008-11-04 14:10:00,34.9,34.95,34.7,34.82,125900.0,21.6763,21.7074,21.5521,21.6266,125900.0
2008-11-04 14:20:00,34.81,35.05,34.76,34.99,74100.0,21.6204,21.7695,21.5893,21.7322,74100.0
2008-11-04 14:30:00,35.0,35.04,34.79,34.83,79300.0,21.7384,21.7632,21.608,21.6328,79300.0
2008-11-04 14:40:00,34.85,35.07,34.82,34.97,134300.0,21.6452,21.7819,21.6266,21.7198,134300.0
2008-11-04 14:50:00,34.97,35.3,34.82,34.84,325700.0,21.7198,21.9247,21.6266,21.639,325700.0
2008-11-04 15:00:00,34.84,34.89,34.0,34.08,772800.0,21.639,21.6701,21.1173,21.167,772800.0
2008-11-04 15:10:00,34.08,34.18,33.85,33.98,501300.0,21.167,21.2291,21.0241,21.1049,501300.0
2008-11-04 15:20:00,33.99,34.09,33.51,33.98,464000.0,21.1111,21.1732,20.813,21.1049,464000.0
2008-11-04 15:30:00,33.98,34.98,33.98,34.9,530800.0,21.1049,21.726,21.1049,21.6763,530800.0
2008-11-04 15:40:00,34.91,35.54,34.91,35.36,535500.0,21.6825,22.0738,21.6825,21.962,535500.0
2008-11-04 15:50:00,35.38,36.0,35.31,35.84,563700.0,21.9744,22.3595,21.9309,22.2601,563700.0
2008-11-05 09:30:00,34.96,35.0,33.5,34.63,261100.0,21.7136,21.7384,20.8068,21.5086,261100.0
2008-11-05 09:40:00,34.61,34.65,34.33,34.52,163000.0,21.4962,21.521,21.3223,21.4403,163000.0
2008-11-05 09:50:00,34.54,34.85,34.34,34.81,240300.0,21.4527,21.6452,21.3285,21.6204,240300.0
2008-11-05 10:00:00,34.81,35.45,34.73,35.31,237300.0,21.6204,22.0179,21.5707,21.9309,237300.0
2008-11-05 10:10:00,35.29,35.62,35.29,35.34,193300.0,21.9185,22.1235,21.9185,21.9496,193300.0
2008-11-05 10:20:00,35.34,35.9,35.33,35.89,149800.0,21.9496,22.2974,21.9434,22.2912,149800.0
2008-11-05 10:30:00,35.89,36.27,35.84,35.89,253000.0,22.2912,22.5272,22.2601,22.2912,253000.0
2008-11-05 10:40:00,35.88,36.32,35.87,36.32,141500.0,22.285,22.5583,22.2788,22.5583,141500.0
2008-11-05 10:50:00,36.35,36.36,35.87,35.99,161300.0,22.5769,22.5831,22.2788,22.3533,161300.0
2008-11-05 11:00:00,35.99,36.05,35.82,36.02,140400.0,22.3533,22.3906,22.2477,22.3719,140400.0
2008-11-05 11:10:00,36.01,36.19,36.0,36.08,91300.0,22.3657,22.4775,22.3595,22.4092,91300.0
2008-11-05 11:20:00,36.09,36.1,35.96,36.0,87800.0,22.4154,22.4216,22.3347,22.3595,87800.0
2008-11-05 11:30:00,36.0,36.0,35.66,35.69,111400.0,22.3595,22.3595,22.1483,22.167,111400.0
2008-11-05 11:40:00,35.68,35.79,35.49,35.65,168400.0,22.1608,22.2291,22.0427,22.1421,168400.0
2008-11-05 11:50:00,35.64,35.75,35.58,35.75,162800.0,22.1359,22.2042,22.0986,22.2042,162800.0
2008-11-05 12:00:00,35.75,35.8,35.56,35.7,131800.0,22.2042,22.2353,22.0862,22.1732,131800.0
2008-11-05 12:10:00,35.7,35.79,35.67,35.73,171000.0,22.1732,22.2291,22.1545,22.1918,171000.0
2008-11-05 12:20:00,35.73,35.82,35.58,35.64,129600.0,22.1918,22.2477,22.0986,22.1359,129600.0
2008-11-05 12:30:00,35.65,35.77,35.46,35.63,164800.0,22.1421,22.2167,22.0241,22.1297,164800.0
2008-11-05 12:40:00,35.63,35.69,35.37,35.55,89000.0,22.1297,22.167,21.9682,22.08,89000.0
2008-11-05 12:50:00,35.55,36.0,35.51,36.0,169000.0,22.08,22.3595,22.0552,22.3595,169000.0
2008-11-05 13:00:00,36.0,36.05,35.83,35.89,138200.0,22.3595,22.3906,22.2539,22.2912,138200.0
2008-11-05 13:10:00,35.88,35.93,35.67,35.67,95800.0,22.285,22.316,22.1545,22.1545,95800.0
2008-11-05 13:20:00,35.67,35.68,35.54,35.62,120300.0,22.1545,22.1608,22.0738,22.1235,120300.0
2008-11-05 13:30:00,35.62,35.65,35.49,35.51,162900.0,22.1235,22.1421,22.0427,22.0552,162900.0
2008-11-05 13:40:00,35.5,35.58,35.32,35.39,128600.0,22.049,22.0986,21.9372,21.9806,128600.0
2008-11-05 13:50:00,35.4,35.44,35.16,35.2,183300.0,21.9868,22.0117,21.8378,21.8626,183300.0
2008-11-05 14:00:00,35.2,35.24,34.84,34.87,176400.0,21.8626,21.8875,21.639,21.6577,176400.0
2008-11-05 14:10:00,34.87,35.25,34.85,35.2,94500.0,21.6577,21.8937,21.6452,21.8626,94500.0
2008-11-05 14:20:00,35.18,35.24,34.98,35.14,84300.0,21.8502,21.8875,21.726,21.8254,84300.0
2008-11-05 14:30:00,35.14,35.51,35.12,35.25,122100.0,21.8254,22.0552,21.8129,21.8937,122100.0
2008-11-05 14:40:00,35.25,35.3,35.15,35.22,96700.0,21.8937,21.9247,21.8316,21.875,96700.0
2008-11-05 14:50:00,35.2,35.45,35.15,35.18,89300.0,21.8626,22.0179,21.8316,21.8502,89300.0
2008-11-05 15:00:00,35.16,35.35,35.05,35.05,131200.0,21.8378,21.9558,21.7695,21.7695,131200.0
2008-11-05 15:10:00,35.04,35.08,34.88,34.96,159900.0,21.7632,21.7881,21.6639,21.7136,159900.0
2008-11-05 15:20:00,34.95,34.96,34.49,34.66,252400.0,21.7074,21.7136,21.4216,21.5272,252400.0
2008-11-05 15:30:00,34.68,34.69,34.1,34.17,224500.0,21.5397,21.5459,21.1794,21.2229,224500.0
2008-11-05 15:40:00,34.15,34.67,34.08,34.45,299800.0,21.2105,21.5334,21.167,21.3968,299800.0
2008-11-05 15:50:00,34.46,34.5,34.0,34.2,384900.0,21.403,21.4279,21.1173,21.2415,384900.0
2008-11-06 09:30:00,33.75,33.75,32.79,33.38,332600.0,20.962,20.962,20.3658,20.7322,332600.0
2008-11-06 09:40:00,33.37,33.51,32.82,32.96,184500.0,20.726,20.813,20.3844,20.4714,184500.0
2008-11-06 09:50:00,32.95,33.07,32.64,32.87,172600.0,20.4652,20.5397,20.2726,20.4155,172600.0
2008-11-06 10:00:00,32.83,32.83,32.37,32.4,183500.0,20.3906,20.3906,20.1049,20.1236,183500.0
2008-11-06 10:10:00,32.41,32.46,32.08,32.13,241400.0,20.1298,20.1608,19.9248,19.9559,241400.0
2008-11-06 10:20:00,32.12,32.31,32.1,32.21,193100.0,19.9496,20.0677,19.9372,20.0055,193100.0
2008-11-06 10:30:00,32.21,32.34,32.17,32.25,179500.0,20.0055,20.0863,19.9807,20.0304,179500.0
2008-11-06 10:40:00,32.25,32.38,32.0,32.21,153800.0,20.0304,20.1111,19.8751,20.0055,153800.0
2008-11-06 10:50:00,32.21,32.39,32.01,32.37,163000.0,20.0055,20.1173,19.8813,20.1049,163000.0
2008-11-06 11:00:00,32.39,32.6,32.25,32.29,170500.0,20.1173,20.2478,20.0304,20.0552,170500.0
2008-11-06 11:10:00,32.29,32.39,32.01,32.2,299500.0,20.0552,20.1173,19.8813,19.9993,299500.0
2008-11-06 11:20:00,32.19,32.38,32.14,32.21,169200.0,19.9931,20.1111,19.9621,20.0055,169200.0
2008-11-06 11:30:00,32.23,32.44,32.1,32.16,115300.0,20.018,20.1484,19.9372,19.9745,115300.0
2008-11-06 11:40:00,32.16,32.51,32.04,32.45,190200.0,19.9745,20.1919,19.9,20.1546,190200.0
2008-11-06 11:50:00,32.44,32.51,32.14,32.35,152700.0,20.1484,20.1919,19.9621,20.0925,152700.0
2008-11-06 12:00:00,32.34,32.54,32.21,32.25,117700.0,20.0863,20.2105,20.0055,20.0304,117700.0
2008-11-06 12:10:00,32.25,32.49,32.24,32.39,102000.0,20.0304,20.1795,20.0242,20.1173,102000.0
2008-11-06 12:20:00,32.39,32.42,32.12,32.16,117600.0,20.1173,20.136,19.9496,19.9745,117600.0
2008-11-06 12:30:00,32.15,32.17,32.0,32.02,110800.0,19.9683,19.9807,19.8751,19.8875,110800.0
2008-11-06 12:40:00,32.01,32.11,31.95,32.05,141000.0,19.8813,19.9434,19.8441,19.9062,141000.0
2008-11-06 12:50:00,32.05,32.17,31.8,31.83,141100.0,19.9062,19.9807,19.7509,19.7695,141100.0
2008-11-06 13:00:00,31.83,31.89,31.61,31.8,136200.0,19.7695,19.8068,19.6329,19.7509,136200.0
2008-11-06 13:10:00,31.8,31.8,31.51,31.63,114200.0,19.7509,19.7509,19.5708,19.6453,114200.0
2008-11-06 13:20:00,31.65,31.92,31.65,31.82,153800.0,19.6577,19.8254,19.6577,19.7633,153800.0
2008-11-06 13:30:00,31.83,31.83,31.56,31.7,89700.0,19.7695,19.7695,19.6018,19.6888,89700.0
2008-11-06 13:40:00,31.7,31.7,31.5,31.64,92600.0,19.6888,19.6888,19.5646,19.6515,92600.0
2008-11-06 13:50:00,31.63,31.88,31.56,31.88,115200.0,19.6453,19.8006,19.6018,19.8006,115200.0
2008-11-06 14:00:00,31.87,32.17,31.82,32.03,217700.0,19.7944,19.9807,19.7633,19.8937,217700.0
2008-11-06 14:10:00,32.02,32.17,31.83,31.96,119700.0,19.8875,19.9807,19.7695,19.8503,119700.0
2008-11-06 14:20:00,31.97,31.97,31.65,31.66,118900.0,19.8565,19.8565,19.6577,19.6639,118900.0
2008-11-06 14:30:00,31.66,32.19,31.66,32.14,113200.0,19.6639,19.9931,19.6639,19.9621,113200.0
2008-11-06 14:40:00,32.14,32.39,32.06,32.14,186200.0,19.9621,20.1173,19.9124,19.9621,186200.0
2008-11-06 14:50:00,32.14,32.36,31.97,32.02,170000.0,19.9621,20.0987,19.8565,19.8875,170000.0
2008-11-06 15:00:00,32.02,32.2,31.55,31.56,153000.0,19.8875,19.9993,19.5956,19.6018,153000.0
2008-11-06 15:10:00,31.56,31.8,31.45,31.77,152300.0,19.6018,19.7509,19.5335,19.7323,152300.0
2008-11-06 15:20:00,31.78,31.81,31.32,31.48,205900.0,19.7385,19.7571,19.4528,19.5521,205900.0
2008-11-06 15:30:00,31.48,31.68,31.34,31.36,294200.0,19.5521,19.6764,19.4652,19.4776,294200.0
2008-11-06 15:40:00,31.35,31.94,31.33,31.52,350300.0,19.4714,19.8378,19.459,19.577,350300.0
2008-11-06 15:50:00,31.53,31.62,31.24,31.42,485500.0,19.5832,19.6391,19.4031,19.5149,485500.0
2008-11-07 09:30:00,31.61,32.09,31.33,31.57,199500.0,19.6329,19.931,19.459,19.608,199500.0
2008-11-07 09:40:00,31.6,31.65,31.11,31.18,180400.0,19.6267,19.6577,19.3223,19.3658,180400.0
2008-11-07 09:50:00,31.19,31.51,31.04,31.28,164000.0,19.372,19.5708,19.2789,19.4279,164000.0
2008-11-07 10:00:00,31.28,31.68,31.28,31.51,233800.0,19.4279,19.6764,19.4279,19.5708,233800.0
2008-11-07 10:10:00,31.53,31.94,31.47,31.93,97200.0,19.5832,19.8378,19.5459,19.8316,97200.0
2008-11-07 10:20:00,31.93,32.21,31.79,31.86,155900.0,19.8316,20.0055,19.7447,19.7882,155900.0
2008-11-07 10:30:00,31.87,32.09,31.74,32.07,121100.0,19.7944,19.931,19.7136,19.9186,121100.0
2008-11-07 10:40:00,32.05,32.11,31.85,31.85,129300.0,19.9062,19.9434,19.7819,19.7819,129300.0
2008-11-07 10:50:00,31.85,31.96,31.71,31.89,86200.0,19.7819,19.8503,19.695,19.8068,86200.0
2008-11-07 11:00:00,31.89,31.9,31.49,31.5,102800.0,19.8068,19.813,19.5584,19.5646,102800.0
2008-11-07 11:10:00,31.5,31.76,31.49,31.59,84400.0,19.5646,19.7261,19.5584,19.6205,84400.0
2008-11-07 11:20:00,31.63,31.68,31.22,31.35,95000.0,19.6453,19.6764,19.3907,19.4714,95000.0
2008-11-07 11:30:00,31.36,31.51,31.22,31.43,90600.0,19.4776,19.5708,19.3907,19.5211,90600.0
2008-11-07 11:40:00,31.43,31.65,31.41,31.55,63900.0,19.5211,19.6577,19.5087,19.5956,63900.0
2008-11-07 11:50:00,31.55,31.74,31.44,31.72,60200.0,19.5956,19.7136,19.5273,19.7012,60200.0
2008-11-07 12:00:00,31.74,31.95,31.69,31.76,78700.0,19.7136,19.8441,19.6826,19.7261,78700.0
2008-11-07 12:10:00,31.74,31.77,31.49,31.52,94600.0,19.7136,19.7323,19.5584,19.577,94600.0
2008-11-07 12:20:00,31.53,31.62,31.5,31.62,57600.0,19.5832,19.6391,19.5646,19.6391,57600.0
2008-11-07 12:30:00,31.62,31.73,31.54,31.73,158400.0,19.6391,19.7074,19.5894,19.7074,158400.0
2008-11-07 12:40:00,31.72,31.86,31.65,31.75,82200.0,19.7012,19.7882,19.6577,19.7198,82200.0
2008-11-07 12:50:00,31.77,31.91,31.71,31.91,52800.0,19.7323,19.8192,19.695,19.8192,52800.0
2008-11-07 13:00:00,31.91,32.03,31.84,31.87,108600.0,19.8192,19.8937,19.7757,19.7944,108600.0
2008-11-07 13:10:00,31.86,31.93,31.77,31.88,73500.0,19.7882,19.8316,19.7323,19.8006,73500.0
2008-11-07 13:20:00,31.89,31.98,31.82,31.98,65600.0,19.8068,19.8627,19.7633,19.8627,65600.0
2008-11-07 13:30:00,31.98,32.04,31.94,32.0,118100.0,19.8627,19.9,19.8378,19.8751,118100.0
2008-11-07 13:40:00,32.0,32.0,31.88,31.96,85000.0,19.8751,19.8751,19.8006,19.8503,85000.0
2008-11-07 13:50:00,31.96,32.12,31.95,32.08,78900.0,19.8503,19.9496,19.8441,19.9248,78900.0
2008-11-07 14:00:00,32.13,32.14,31.89,31.91,93200.0,19.9559,19.9621,19.8068,19.8192,93200.0
2008-11-07 14:10:00,31.91,32.14,31.9,32.14,67300.0,19.8192,19.9621,19.813,19.9621,67300.0
2008-11-07 14:20:00,32.13,32.14,31.92,31.97,111700.0,19.9559,19.9621,19.8254,19.8565,111700.0
2008-11-07 14:30:00,31.98,32.21,31.98,32.21,67200.0,19.8627,20.0055,19.8627,20.0055,67200.0
2008-11-07 14:40:00,32.2,32.35,32.2,32.22,86600.0,19.9993,20.0925,19.9993,20.0118,86600.0
2008-11-07 14:50:00,32.21,32.28,31.72,31.72,170500.0,20.0055,20.049,19.7012,19.7012,170500.0
2008-11-07 15:00:00,31.72,31.81,31.45,31.7,130800.0,19.7012,19.7571,19.5335,19.6888,130800.0
2008-11-07 15:10:00,31.7,31.84,31.58,31.58,117400.0,19.6888,19.7757,19.6143,19.6143,117400.0
2008-11-07 15:20:00,31.58,31.58,31.25,31.43,130100.0,19.6143,19.6143,19.4093,19.5211,130100.0
2008-11-07 15:30:00,31.44,31.74,31.35,31.65,139700.0,19.5273,19.7136,19.4714,19.6577,139700.0
2008-11-07 15:40:00,31.66,32.05,31.66,31.89,240500.0,19.6639,19.9062,19.6639,19.8068,240500.0
2008-11-07 15:50:00,31.88,32.21,31.76,32.19,278100.0,19.8006,20.0055,19.7261,19.9931,278100.0
2008-11-10 09:30:00,33.47,34.71,32.82,34.62,415200.0,20.7881,21.5583,20.3844,21.5024,415200.0
2008-11-10 09:40:00,34.58,35.3,34.45,34.88,342800.0,21.4775,21.9247,21.3968,21.6639,342800.0
2008-11-10 09:50:00,34.87,34.99,34.54,34.7,302100.0,21.6577,21.7322,21.4527,21.5521,302100.0
2008-11-10 10:00:00,34.73,34.81,34.25,34.38,197700.0,21.5707,21.6204,21.2726,21.3533,197700.0
2008-11-10 10:10:00,34.38,34.75,34.38,34.55,191100.0,21.3533,21.5831,21.3533,21.4589,191100.0
2008-11-10 10:20:00,34.59,34.61,34.3,34.36,150500.0,21.4838,21.4962,21.3036,21.3409,150500.0
2008-11-10 10:30:00,34.36,34.43,34.01,34.03,157900.0,21.3409,21.3844,21.1235,21.1359,157900.0
2008-11-10 10:40:00,34.04,34.13,33.98,34.06,144500.0,21.1422,21.1981,21.1049,21.1546,144500.0
2008-11-10 10:50:00,34.06,34.15,34.02,34.1,130000.0,21.1546,21.2105,21.1297,21.1794,130000.0
2008-11-10 11:00:00,34.1,34.22,33.9,34.06,264500.0,21.1794,21.2539,21.0552,21.1546,264500.0
2008-11-10 11:10:00,34.07,34.16,33.9,34.16,133800.0,21.1608,21.2167,21.0552,21.2167,133800.0
2008-11-10 11:20:00,34.15,34.54,34.15,34.51,153100.0,21.2105,21.4527,21.2105,21.4341,153100.0
2008-11-10 11:30:00,34.51,34.71,34.46,34.69,145400.0,21.4341,21.5583,21.403,21.5459,145400.0
2008-11-10 11:40:00,34.69,34.69,34.2,34.22,125400.0,21.5459,21.5459,21.2415,21.2539,125400.0
2008-11-10 11:50:00,34.21,34.22,33.85,33.93,130000.0,21.2477,21.2539,21.0241,21.0738,130000.0
2008-11-10 12:00:00,33.92,33.97,33.77,33.91,148000.0,21.0676,21.0987,20.9745,21.0614,148000.0
2008-11-10 12:10:00,33.93,34.15,33.91,34.07,106200.0,21.0738,21.2105,21.0614,21.1608,106200.0
2008-11-10 12:20:00,34.07,34.11,33.86,33.91,92600.0,21.1608,21.1856,21.0304,21.0614,92600.0
2008-11-10 12:30:00,33.91,33.97,33.75,33.78,107300.0,21.0614,21.0987,20.962,20.9807,107300.0
2008-11-10 12:40:00,33.77,33.85,33.67,33.78,110300.0,20.9745,21.0241,20.9123,20.9807,110300.0
2008-11-10 12:50:00,33.77,33.77,33.5,33.55,67100.0,20.9745,20.9745,20.8068,20.8378,67100.0
2008-11-10 13:00:00,33.55,33.85,33.4,33.82,157000.0,20.8378,21.0241,20.7446,21.0055,157000.0
2008-11-10 13:10:00,33.82,34.2,33.82,33.96,142000.0,21.0055,21.2415,21.0055,21.0925,142000.0
2008-11-10 13:20:00,33.96,34.12,33.77,34.03,72500.0,21.0925,21.1918,20.9745,21.1359,72500.0
2008-11-10 13:30:00,34.0,34.21,33.98,34.16,94300.0,21.1173,21.2477,21.1049,21.2167,94300.0
2008-11-10 13:40:00,34.17,34.17,33.76,33.87,68400.0,21.2229,21.2229,20.9682,21.0366,68400.0
2008-11-10 13:50:00,33.87,34.24,33.82,34.15,74000.0,21.0366,21.2664,21.0055,21.2105,74000.0
2008-11-10 14:00:00,34.14,34.17,34.03,34.16,72700.0,21.2043,21.2229,21.1359,21.2167,72700.0
2008-11-10 14:10:00,34.17,34.21,33.87,33.93,64300.0,21.2229,21.2477,21.0366,21.0738,64300.0
2008-11-10 14:20:00,33.93,33.97,33.8,33.84,79500.0,21.0738,21.0987,20.9931,21.0179,79500.0
2008-11-10 14:30:00,33.84,33.86,33.62,33.68,82000.0,21.0179,21.0304,20.8813,20.9186,82000.0
2008-11-10 14:40:00,33.68,33.84,33.51,33.53,101700.0,20.9186,21.0179,20.813,20.8254,101700.0
2008-11-10 14:50:00,33.52,33.72,33.44,33.57,95400.0,20.8192,20.9434,20.7695,20.8502,95400.0
2008-11-10 15:00:00,33.56,33.56,33.26,33.31,137900.0,20.844,20.844,20.6577,20.6888,137900.0
2008-11-10 15:10:00,33.31,33.68,33.27,33.44,133600.0,20.6888,20.9186,20.6639,20.7695,133600.0
2008-11-10 15:20:00,33.44,33.46,33.2,33.33,124100.0,20.7695,20.7819,20.6204,20.7012,124100.0
2008-11-10 15:30:00,33.33,33.56,33.17,33.17,192400.0,20.7012,20.844,20.6018,20.6018,192400.0
2008-11-10 15:40:00,33.16,33.5,33.16,33.43,199100.0,20.5956,20.8068,20.5956,20.7633,199100.0
2008-11-10 15:50:00,33.44,33.8,33.43,33.7,257300.0,20.7695,20.9931,20.7633,20.931,257300.0
2008-11-11 09:30:00,33.06,33.29,32.45,32.58,287100.0,20.5335,20.6763,20.1546,20.2353,287100.0
2008-11-11 09:40:00,32.59,32.59,32.02,32.02,166100.0,20.2416,20.2416,19.8875,19.8875,166100.0
2008-11-11 09:50:00,32.04,32.07,31.72,31.84,209100.0,19.9,19.9186,19.7012,19.7757,209100.0
2008-11-11 10:00:00,31.84,32.35,31.72,32.34,231000.0,19.7757,20.0925,19.7012,20.0863,231000.0
2008-11-11 10:10:00,32.33,32.42,32.22,32.3,248400.0,20.0801,20.136,20.0118,20.0614,248400.0
2008-11-11 10:20:00,32.3,32.5,32.29,32.37,191900.0,20.0614,20.1857,20.0552,20.1049,191900.0
2008-11-11 10:30:00,32.37,32.42,32.17,32.23,161800.0,20.1049,20.136,19.9807,20.018,161800.0
2008-11-11 10:40:00,32.21,32.27,32.02,32.23,90400.0,20.0055,20.0428,19.8875,20.018,90400.0
2008-11-11 10:50:00,32.25,32.32,32.04,32.08,91600.0,20.0304,20.0739,19.9,19.9248,91600.0
2008-11-11 11:00:00,32.07,32.09,31.83,31.98,100000.0,19.9186,19.931,19.7695,19.8627,100000.0
2008-11-11 11:10:00,31.99,32.21,31.9,32.01,97700.0,19.8689,20.0055,19.813,19.8813,97700.0
2008-11-11 11:20:00,32.03,32.22,31.99,32.0,102200.0,19.8937,20.0118,19.8689,19.8751,102200.0
2008-11-11 11:30:00,31.99,32.09,31.87,32.07,73400.0,19.8689,19.931,19.7944,19.9186,73400.0
2008-11-11 11:40:00,32.08,32.29,32.02,32.14,69900.0,19.9248,20.0552,19.8875,19.9621,69900.0
2008-11-11 11:50:00,32.13,32.15,32.0,32.05,74900.0,19.9559,19.9683,19.8751,19.9062,74900.0
2008-11-11 12:00:00,32.05,32.14,31.91,31.93,63400.0,19.9062,19.9621,19.8192,19.8316,63400.0
2008-11-11 12:10:00,31.93,32.1,31.9,31.95,42200.0,19.8316,19.9372,19.813,19.8441,42200.0
2008-11-11 12:20:00,31.94,32.0,31.8,31.88,45300.0,19.8378,19.8751,19.7509,19.8006,45300.0
2008-11-11 12:30:00,31.88,32.03,31.88,32.02,64600.0,19.8006,19.8937,19.8006,19.8875,64600.0
2008-11-11 12:40:00,32.02,32.06,31.79,31.79,100900.0,19.8875,19.9124,19.7447,19.7447,100900.0
2008-11-11 12:50:00,31.79,31.94,31.75,31.9,145900.0,19.7447,19.8378,19.7198,19.813,145900.0
2008-11-11 13:00:00,31.9,31.94,31.81,31.89,122200.0,19.813,19.8378,19.7571,19.8068,122200.0
2008-11-11 13:10:00,31.89,31.91,31.71,31.78,94600.0,19.8068,19.8192,19.695,19.7385,94600.0
2008-11-11 13:20:00,31.78,31.82,31.57,31.63,88300.0,19.7385,19.7633,19.608,19.6453,88300.0
2008-11-11 13:30:00,31.62,31.69,31.47,31.5,162700.0,19.6391,19.6826,19.5459,19.5646,162700.0
2008-11-11 13:40:00,31.5,31.83,31.49,31.78,120900.0,19.5646,19.7695,19.5584,19.7385,120900.0
2008-11-11 13:50:00,31.8,32.05,31.7,32.02,212200.0,19.7509,19.9062,19.6888,19.8875,212200.0
2008-11-11 14:00:00,32.01,32.23,32.0,32.07,339800.0,19.8813,20.018,19.8751,19.9186,339800.0
2008-11-11 14:10:00,32.07,32.36,32.05,32.35,269400.0,19.9186,20.0987,19.9062,20.0925,269400.0
2008-11-11 14:20:00,32.36,32.5,32.28,32.38,374200.0,20.0987,20.1857,20.049,20.1111,374200.0
2008-11-11 14:30:00,32.37,32.63,32.27,32.41,238600.0,20.1049,20.2664,20.0428,20.1298,238600.0
2008-11-11 14:40:00,32.42,32.6,32.28,32.31,161200.0,20.136,20.2478,20.049,20.0677,161200.0
2008-11-11 14:50:00,32.3,32.3,31.91,31.93,188700.0,20.0614,20.0614,19.8192,19.8316,188700.0
2008-11-11 15:00:00,31.91,32.1,31.78,31.99,199700.0,19.8192,19.9372,19.7385,19.8689,199700.0
2008-11-11 15:10:00,31.98,32.22,31.86,32.19,206700.0,19.8627,20.0118,19.7882,19.9931,206700.0
2008-11-11 15:20:00,32.2,32.27,31.92,31.96,175300.0,19.9993,20.0428,19.8254,19.8503,175300.0
2008-11-11 15:30:00,31.94,31.96,31.47,31.5,209300.0,19.8378,19.8503,19.5459,19.5646,209300.0
2008-11-11 15:40:00,31.5,31.94,31.48,31.94,295400.0,19.5646,19.8378,19.5521,19.8378,295400.0
2008-11-11 15:50:00,31.93,32.01,31.78,31.83,269100.0,19.8316,19.8813,19.7385,19.7695,269100.0
2008-11-12 09:30:00,31.83,32.27,31.55,31.81,398300.0,19.9782,20.2544,19.8025,19.9657,398300.0
2008-11-12 09:40:00,31.81,31.89,31.45,31.73,180600.0,19.9657,20.0159,19.7397,19.9155,180600.0
2008-11-12 09:50:00,31.75,32.15,31.64,32.06,179600.0,19.928,20.1791,19.859,20.1226,179600.0
2008-11-12 10:00:00,32.06,32.21,31.93,31.98,176600.0,20.1226,20.2167,20.041,20.0724,176600.0
2008-11-12 10:10:00,31.98,32.2,31.9,31.99,147300.0,20.0724,20.2105,20.0222,20.0787,147300.0
2008-11-12 10:20:00,32.02,32.02,31.63,31.67,187000.0,20.0975,20.0975,19.8527,19.8778,187000.0
2008-11-12 10:30:00,31.66,31.78,31.25,31.38,198700.0,19.8715,19.9468,19.6142,19.6958,198700.0
2008-11-12 10:40:00,31.39,31.73,31.37,31.73,287100.0,19.7021,19.9155,19.6895,19.9155,287100.0
2008-11-12 10:50:00,31.72,31.99,31.68,31.81,256800.0,19.9092,20.0787,19.8841,19.9657,256800.0
2008-11-12 11:00:00,31.8,31.89,31.66,31.83,184600.0,19.9594,20.0159,19.8715,19.9782,184600.0
2008-11-12 11:10:00,31.83,31.87,31.57,31.85,143300.0,19.9782,20.0033,19.815,19.9908,143300.0
2008-11-12 11:20:00,31.85,32.01,31.76,31.88,164100.0,19.9908,20.0912,19.9343,20.0096,164100.0
2008-11-12 11:30:00,31.88,32.0,31.83,31.95,159200.0,20.0096,20.0849,19.9782,20.0535,159200.0
2008-11-12 11:40:00,31.94,32.0,31.73,31.77,111300.0,20.0473,20.0849,19.9155,19.9406,111300.0
2008-11-12 11:50:00,31.78,32.01,31.7,31.98,152600.0,19.9468,20.0912,19.8966,20.0724,152600.0
2008-11-12 12:00:00,31.97,32.0,31.78,31.8,121800.0,20.0661,20.0849,19.9468,19.9594,121800.0
2008-11-12 12:10:00,31.81,31.87,31.58,31.62,107700.0,19.9657,20.0033,19.8213,19.8464,107700.0
2008-11-12 12:20:00,31.61,32.0,31.52,31.97,131000.0,19.8401,20.0849,19.7837,20.0661,131000.0
2008-11-12 12:30:00,31.97,32.0,31.79,31.93,174700.0,20.0661,20.0849,19.9531,20.041,174700.0
2008-11-12 12:40:00,31.93,31.97,31.79,31.86,83500.0,20.041,20.0661,19.9531,19.9971,83500.0
2008-11-12 12:50:00,31.86,32.0,31.76,31.99,92600.0,19.9971,20.0849,19.9343,20.0787,92600.0
2008-11-12 13:00:00,31.99,32.0,31.87,31.94,125400.0,20.0787,20.0849,20.0033,20.0473,125400.0
2008-11-12 13:10:00,31.93,31.99,31.85,31.92,91300.0,20.041,20.0787,19.9908,20.0347,91300.0
2008-11-12 13:20:00,31.92,31.98,31.8,31.98,85500.0,20.0347,20.0724,19.9594,20.0724,85500.0
2008-11-12 13:30:00,31.98,32.0,31.86,31.99,150200.0,20.0724,20.0849,19.9971,20.0787,150200.0
2008-11-12 13:40:00,31.99,32.19,31.97,32.11,153600.0,20.0787,20.2042,20.0661,20.154,153600.0
2008-11-12 13:50:00,32.11,32.12,31.68,31.77,127800.0,20.154,20.1602,19.8841,19.9406,127800.0
2008-11-12 14:00:00,31.76,31.79,31.53,31.61,117000.0,19.9343,19.9531,19.7899,19.8401,117000.0
2008-11-12 14:10:00,31.62,31.78,31.51,31.71,110200.0,19.8464,19.9468,19.7774,19.9029,110200.0
2008-11-12 14:20:00,31.68,31.91,31.68,31.78,142700.0,19.8841,20.0284,19.8841,19.9468,142700.0
2008-11-12 14:30:00,31.77,31.9,31.62,31.65,135200.0,19.9406,20.0222,19.8464,19.8652,135200.0
2008-11-12 14:40:00,31.65,31.92,31.56,31.73,101300.0,19.8652,20.0347,19.8088,19.9155,101300.0
2008-11-12 14:50:00,31.73,31.75,31.55,31.55,100400.0,19.9155,19.928,19.8025,19.8025,100400.0
2008-11-12 15:00:00,31.56,31.63,31.41,31.47,177500.0,19.8088,19.8527,19.7146,19.7523,177500.0
2008-11-12 15:10:00,31.45,31.53,31.33,31.51,182800.0,19.7397,19.7899,19.6644,19.7774,182800.0
2008-11-12 15:20:00,31.48,31.54,31.15,31.24,245400.0,19.7585,19.7962,19.5514,19.6079,245400.0
2008-11-12 15:30:00,31.23,31.48,31.2,31.37,343000.0,19.6016,19.7585,19.5828,19.6895,343000.0
2008-11-12 15:40:00,31.37,31.73,31.16,31.5,475900.0,19.6895,19.9155,19.5577,19.7711,475900.0
2008-11-12 15:50:00,31.5,31.52,31.15,31.27,651300.0,19.7711,19.7837,19.5514,19.6267,651300.0
2008-11-13 09:30:00,31.42,32.27,31.41,31.86,274100.0,19.7209,20.2544,19.7146,19.9971,274100.0
2008-11-13 09:40:00,31.83,31.96,31.69,31.8,196700.0,19.9782,20.0598,19.8904,19.9594,196700.0
2008-11-13 09:50:00,31.77,31.82,31.54,31.62,189000.0,19.9406,19.9719,19.7962,19.8464,189000.0
2008-11-13 10:00:00,31.58,32.19,31.54,32.04,184700.0,19.8213,20.2042,19.7962,20.11,184700.0
2008-11-13 10:10:00,32.06,32.88,32.01,32.8,225900.0,20.1226,20.6373,20.0912,20.5871,225900.0
2008-11-13 10:20:00,32.8,33.23,32.8,33.17,373200.0,20.5871,20.8569,20.5871,20.8193,373200.0
2008-11-13 10:30:00,33.17,33.49,33.15,33.25,345400.0,20.8193,21.0201,20.8067,20.8695,345400.0
2008-11-13 10:40:00,33.24,33.26,32.48,32.49,284900.0,20.8632,20.8758,20.3862,20.3925,284900.0
2008-11-13 10:50:00,32.48,32.68,32.26,32.36,233500.0,20.3862,20.5117,20.2481,20.3109,233500.0
2008-11-13 11:00:00,32.36,32.81,32.3,32.43,219700.0,20.3109,20.5933,20.2732,20.3548,219700.0
2008-11-13 11:10:00,32.42,32.72,32.39,32.39,136500.0,20.3485,20.5368,20.3297,20.3297,136500.0
2008-11-13 11:20:00,32.37,32.81,32.31,32.81,203500.0,20.3172,20.5933,20.2795,20.5933,203500.0
2008-11-13 11:30:00,32.81,32.88,32.37,32.38,120800.0,20.5933,20.6373,20.3172,20.3234,120800.0
2008-11-13 11:40:00,32.38,32.7,32.34,32.62,183000.0,20.3234,20.5243,20.2983,20.4741,183000.0
2008-11-13 11:50:00,32.63,32.86,32.37,32.45,165000.0,20.4803,20.6247,20.3172,20.3674,165000.0
2008-11-13 12:00:00,32.44,32.62,32.36,32.52,124800.0,20.3611,20.4741,20.3109,20.4113,124800.0
2008-11-13 12:10:00,32.52,32.52,32.0,32.1,138300.0,20.4113,20.4113,20.0849,20.1477,138300.0
2008-11-13 12:20:00,32.09,32.16,31.92,32.07,199400.0,20.1414,20.1854,20.0347,20.1289,199400.0
2008-11-13 12:30:00,32.07,32.23,32.03,32.19,164700.0,20.1289,20.2293,20.1038,20.2042,164700.0
2008-11-13 12:40:00,32.17,32.21,31.86,31.87,131600.0,20.1916,20.2167,19.9971,20.0033,131600.0
2008-11-13 12:50:00,31.87,31.88,31.08,31.11,233300.0,20.0033,20.0096,19.5075,19.5263,233300.0
2008-11-13 13:00:00,31.1,31.36,31.01,31.34,246900.0,19.52,19.6832,19.4635,19.6707,246900.0
2008-11-13 13:10:00,31.35,31.87,31.27,31.75,177900.0,19.677,20.0033,19.6267,19.928,177900.0
2008-11-13 13:20:00,31.76,31.98,31.53,31.97,151800.0,19.9343,20.0724,19.7899,20.0661,151800.0
2008-11-13 13:30:00,31.99,32.55,31.9,32.4,186400.0,20.0787,20.4301,20.0222,20.336,186400.0
2008-11-13 13:40:00,32.39,33.08,32.26,32.36,225100.0,20.3297,20.7628,20.2481,20.3109,225100.0
2008-11-13 13:50:00,32.35,33.23,32.32,32.42,251800.0,20.3046,20.8569,20.2858,20.3485,251800.0
2008-11-13 14:00:00,32.42,32.98,32.39,32.84,261800.0,20.3485,20.7,20.3297,20.6122,261800.0
2008-11-13 14:10:00,32.84,33.25,32.84,32.99,189800.0,20.6122,20.8695,20.6122,20.7063,189800.0
2008-11-13 14:20:00,32.99,33.74,32.98,33.57,276900.0,20.7063,21.177,20.7,21.0703,276900.0
2008-11-13 14:30:00,33.55,34.0,33.2,33.97,274800.0,21.0578,21.3402,20.8381,21.3214,274800.0
2008-11-13 14:40:00,33.99,34.34,33.81,34.08,275100.0,21.334,21.5536,21.221,21.3904,275100.0
2008-11-13 14:50:00,34.09,34.34,33.85,33.87,254200.0,21.3967,21.5536,21.2461,21.2586,254200.0
2008-11-13 15:00:00,33.86,33.99,33.3,33.41,301800.0,21.2524,21.334,20.9009,20.9699,301800.0
2008-11-13 15:10:00,33.42,34.1,33.41,34.01,336100.0,20.9762,21.403,20.9699,21.3465,336100.0
2008-11-13 15:20:00,33.98,34.69,33.9,34.69,364000.0,21.3277,21.7733,21.2775,21.7733,364000.0
2008-11-13 15:30:00,34.69,35.22,34.56,34.83,474900.0,21.7733,22.106,21.6917,21.8612,474900.0
2008-11-13 15:40:00,34.83,35.56,34.83,35.23,431600.0,21.8612,22.3194,21.8612,22.1122,431600.0
2008-11-13 15:50:00,35.22,36.04,35.17,35.92,614700.0,22.106,22.6206,22.0746,22.5453,614700.0
2008-11-14 09:30:00,33.89,34.09,32.35,32.5,583800.0,21.2712,21.3967,20.3046,20.3988,583800.0
2008-11-14 09:40:00,32.5,33.6,32.48,33.28,516900.0,20.3988,21.0892,20.3862,20.8883,516900.0
2008-11-14 09:50:00,33.28,33.29,32.75,32.88,393500.0,20.8883,20.8946,20.5557,20.6373,393500.0
2008-11-14 10:00:00,32.89,33.03,32.21,32.32,338000.0,20.6435,20.7314,20.2167,20.2858,338000.0
2008-11-14 10:10:00,32.31,32.55,32.2,32.33,399100.0,20.2795,20.4301,20.2105,20.2921,399100.0
2008-11-14 10:20:00,32.33,32.33,31.91,32.07,250700.0,20.2921,20.2921,20.0284,20.1289,250700.0
2008-11-14 10:30:00,32.09,32.1,31.76,31.82,272800.0,20.1414,20.1477,19.9343,19.9719,272800.0
2008-11-14 10:40:00,31.8,31.95,31.55,31.95,265600.0,19.9594,20.0535,19.8025,20.0535,265600.0
2008-11-14 10:50:00,31.96,32.06,31.81,31.82,208000.0,20.0598,20.1226,19.9657,19.9719,208000.0
2008-11-14 11:00:00,31.81,31.86,31.4,31.58,221900.0,19.9657,19.9971,19.7083,19.8213,221900.0
2008-11-14 11:10:00,31.59,32.01,31.35,32.0,269400.0,19.8276,20.0912,19.677,20.0849,269400.0
2008-11-14 11:20:00,32.0,32.04,31.51,31.51,200400.0,20.0849,20.11,19.7774,19.7774,200400.0
2008-11-14 11:30:00,31.52,31.62,31.4,31.58,196600.0,19.7837,19.8464,19.7083,19.8213,196600.0
2008-11-14 11:40:00,31.59,31.62,31.33,31.55,190100.0,19.8276,19.8464,19.6644,19.8025,190100.0
2008-11-14 11:50:00,31.55,31.73,31.52,31.61,156100.0,19.8025,19.9155,19.7837,19.8401,156100.0
2008-11-14 12:00:00,31.6,31.61,31.21,31.55,163500.0,19.8339,19.8401,19.5891,19.8025,163500.0
2008-11-14 12:10:00,31.54,31.64,31.43,31.51,125800.0,19.7962,19.859,19.7272,19.7774,125800.0
2008-11-14 12:20:00,31.5,31.92,31.49,31.87,120100.0,19.7711,20.0347,19.7648,20.0033,120100.0
2008-11-14 12:30:00,31.86,32.25,31.77,32.19,138400.0,19.9971,20.2418,19.9406,20.2042,138400.0
2008-11-14 12:40:00,32.2,32.3,32.02,32.03,94800.0,20.2105,20.2732,20.0975,20.1038,94800.0
2008-11-14 12:50:00,32.03,32.32,32.0,32.09,87200.0,20.1038,20.2858,20.0849,20.1414,87200.0
2008-11-14 13:00:00,32.07,32.11,31.92,31.99,96700.0,20.1289,20.154,20.0347,20.0787,96700.0
2008-11-14 13:10:00,31.99,32.3,31.84,32.27,172200.0,20.0787,20.2732,19.9845,20.2544,172200.0
2008-11-14 13:20:00,32.27,32.82,32.1,32.8,183100.0,20.2544,20.5996,20.1477,20.5871,183100.0
2008-11-14 13:30:00,32.79,32.98,32.58,32.6,193200.0,20.5808,20.7,20.449,20.4615,193200.0
2008-11-14 13:40:00,32.61,32.96,32.33,32.65,184400.0,20.4678,20.6875,20.2921,20.4929,184400.0
2008-11-14 13:50:00,32.67,33.1,32.66,32.73,190000.0,20.5055,20.7753,20.4992,20.5431,190000.0
2008-11-14 14:00:00,32.73,33.23,32.68,33.13,230200.0,20.5431,20.8569,20.5117,20.7942,230200.0
2008-11-14 14:10:00,33.13,33.37,32.95,33.37,158000.0,20.7942,20.9448,20.6812,20.9448,158000.0
2008-11-14 14:20:00,33.37,33.55,33.18,33.25,269700.0,20.9448,21.0578,20.8256,20.8695,269700.0
2008-11-14 14:30:00,33.26,33.37,32.95,33.28,193100.0,20.8758,20.9448,20.6812,20.8883,193100.0
2008-11-14 14:40:00,33.27,33.83,33.27,33.57,301400.0,20.882,21.2335,20.882,21.0703,301400.0
2008-11-14 14:50:00,33.56,34.58,33.51,34.5,333800.0,21.0641,21.7043,21.0327,21.6541,333800.0
2008-11-14 15:00:00,34.52,34.67,34.22,34.64,519900.0,21.6666,21.7608,21.4783,21.7419,519900.0
2008-11-14 15:10:00,34.64,34.77,34.39,34.41,362700.0,21.7419,21.8235,21.585,21.5976,362700.0
2008-11-14 15:20:00,34.41,34.63,34.2,34.32,332300.0,21.5976,21.7357,21.4658,21.5411,332300.0
2008-11-14 15:30:00,34.34,34.35,33.78,34.1,419600.0,21.5536,21.5599,21.2022,21.403,419600.0
2008-11-14 15:40:00,34.12,34.16,33.6,34.03,328800.0,21.4156,21.4407,21.0892,21.3591,328800.0
2008-11-14 15:50:00,34.02,34.07,33.19,33.43,999200.0,21.3528,21.3842,20.8318,20.9825,999200.0
2008-11-17 09:30:00,32.97,32.99,32.05,32.4,192200.0,20.6938,20.7063,20.1163,20.336,192200.0
2008-11-17 09:40:00,32.38,32.74,32.1,32.68,96900.0,20.3234,20.5494,20.1477,20.5117,96900.0
2008-11-17 09:50:00,32.68,33.08,32.61,33.01,90700.0,20.5117,20.7628,20.4678,20.7189,90700.0
2008-11-17 10:00:00,33.0,33.03,32.5,32.89,144900.0,20.7126,20.7314,20.3988,20.6435,144900.0
2008-11-17 10:10:00,32.9,32.9,32.17,32.25,151100.0,20.6498,20.6498,20.1916,20.2418,151100.0
2008-11-17 10:20:00,32.25,32.27,31.92,32.05,180800.0,20.2418,20.2544,20.0347,20.1163,180800.0
2008-11-17 10:30:00,32.03,32.16,31.8,31.93,146000.0,20.1038,20.1854,19.9594,20.041,146000.0
2008-11-17 10:40:00,31.94,32.02,31.76,31.96,113700.0,20.0473,20.0975,19.9343,20.0598,113700.0
2008-11-17 10:50:00,31.94,31.99,31.67,31.77,115600.0,20.0473,20.0787,19.8778,19.9406,115600.0
2008-11-17 11:00:00,31.82,32.37,31.78,32.35,91700.0,19.9719,20.3172,19.9468,20.3046,91700.0
2008-11-17 11:10:00,32.34,32.6,32.29,32.44,180400.0,20.2983,20.4615,20.2669,20.3611,180400.0
2008-11-17 11:20:00,32.45,32.67,32.41,32.61,113700.0,20.3674,20.5055,20.3423,20.4678,113700.0
2008-11-17 11:30:00,32.61,32.74,32.52,32.69,108300.0,20.4678,20.5494,20.4113,20.518,108300.0
2008-11-17 11:40:00,32.69,32.93,32.39,32.91,98200.0,20.518,20.6686,20.3297,20.6561,98200.0
2008-11-17 11:50:00,32.91,33.05,32.86,32.98,147400.0,20.6561,20.744,20.6247,20.7,147400.0
2008-11-17 12:00:00,32.98,33.02,32.75,32.96,139200.0,20.7,20.7251,20.5557,20.6875,139200.0
2008-11-17 12:10:00,32.97,32.99,32.76,32.87,139600.0,20.6938,20.7063,20.5619,20.631,139600.0
2008-11-17 12:20:00,32.88,33.03,32.82,32.99,145100.0,20.6373,20.7314,20.5996,20.7063,145100.0
2008-11-17 12:30:00,32.99,33.06,32.56,32.64,111200.0,20.7063,20.7502,20.4364,20.4866,111200.0
2008-11-17 12:40:00,32.61,33.1,32.6,32.97,109500.0,20.4678,20.7753,20.4615,20.6938,109500.0
2008-11-17 12:50:00,32.96,33.02,32.63,32.67,122000.0,20.6875,20.7251,20.4803,20.5055,122000.0
2008-11-17 13:00:00,32.67,32.75,32.58,32.65,132100.0,20.5055,20.5557,20.449,20.4929,132100.0
2008-11-17 13:10:00,32.67,32.67,32.43,32.46,96100.0,20.5055,20.5055,20.3548,20.3736,96100.0
2008-11-17 13:20:00,32.47,32.81,32.37,32.68,138300.0,20.3799,20.5933,20.3172,20.5117,138300.0
2008-11-17 13:30:00,32.7,32.74,32.29,32.33,108700.0,20.5243,20.5494,20.2669,20.2921,108700.0
2008-11-17 13:40:00,32.32,32.39,32.13,32.35,84200.0,20.2858,20.3297,20.1665,20.3046,84200.0
2008-11-17 13:50:00,32.34,32.62,32.28,32.5,107100.0,20.2983,20.4741,20.2607,20.3988,107100.0
2008-11-17 14:00:00,32.51,32.51,32.11,32.45,110700.0,20.405,20.405,20.154,20.3674,110700.0
2008-11-17 14:10:00,32.44,32.77,32.38,32.51,128900.0,20.3611,20.5682,20.3234,20.405,128900.0
2008-11-17 14:20:00,32.52,32.75,32.28,32.37,194400.0,20.4113,20.5557,20.2607,20.3172,194400.0
2008-11-17 14:30:00,32.37,32.82,32.23,32.79,203300.0,20.3172,20.5996,20.2293,20.5808,203300.0
2008-11-17 14:40:00,32.8,32.89,32.52,32.54,146500.0,20.5871,20.6435,20.4113,20.4239,146500.0
2008-11-17 14:50:00,32.54,32.67,32.34,32.35,148800.0,20.4239,20.5055,20.2983,20.3046,148800.0
2008-11-17 15:00:00,32.35,32.58,32.23,32.38,158300.0,20.3046,20.449,20.2293,20.3234,158300.0
2008-11-17 15:10:00,32.41,32.64,32.15,32.56,193800.0,20.3423,20.4866,20.1791,20.4364,193800.0
2008-11-17 15:20:00,32.56,32.61,32.23,32.42,200400.0,20.4364,20.4678,20.2293,20.3485,200400.0
2008-11-17 15:30:00,32.4,32.52,31.82,32.05,247400.0,20.336,20.4113,19.9719,20.1163,247400.0
2008-11-17 15:40:00,32.05,32.28,31.94,32.0,320000.0,20.1163,20.2607,20.0473,20.0849,320000.0
2008-11-17 15:50:00,32.0,32.14,31.69,31.73,510600.0,20.0849,20.1728,19.8904,19.9155,510600.0
2008-11-18 09:30:00,31.82,32.42,31.75,32.07,145700.0,19.9719,20.3485,19.928,20.1289,145700.0
2008-11-18 09:40:00,32.07,32.3,31.92,32.27,167100.0,20.1289,20.2732,20.0347,20.2544,167100.0
2008-11-18 09:50:00,32.29,32.37,31.94,32.16,133900.0,20.2669,20.3172,20.0473,20.1854,133900.0
2008-11-18 10:00:00,32.16,32.27,31.99,32.09,148600.0,20.1854,20.2544,20.0787,20.1414,148600.0
2008-11-18 10:10:00,32.08,32.59,32.03,32.54,166200.0,20.1351,20.4552,20.1038,20.4239,166200.0
2008-11-18 10:20:00,32.56,32.95,32.28,32.94,198900.0,20.4364,20.6812,20.2607,20.6749,198900.0
2008-11-18 10:30:00,32.93,32.93,32.57,32.81,123800.0,20.6686,20.6686,20.4427,20.5933,123800.0
2008-11-18 10:40:00,32.82,32.95,32.66,32.94,136500.0,20.5996,20.6812,20.4992,20.6749,136500.0
2008-11-18 10:50:00,32.93,33.07,32.72,33.02,141300.0,20.6686,20.7565,20.5368,20.7251,141300.0
2008-11-18 11:00:00,33.01,33.01,32.44,32.59,142100.0,20.7189,20.7189,20.3611,20.4552,142100.0
2008-11-18 11:10:00,32.59,32.79,32.52,32.75,84700.0,20.4552,20.5808,20.4113,20.5557,84700.0
2008-11-18 11:20:00,32.75,32.81,32.66,32.79,50100.0,20.5557,20.5933,20.4992,20.5808,50100.0
2008-11-18 11:30:00,32.79,33.24,32.73,33.19,79200.0,20.5808,20.8632,20.5431,20.8318,79200.0
2008-11-18 11:40:00,33.18,33.2,32.81,32.84,103900.0,20.8256,20.8381,20.5933,20.6122,103900.0
2008-11-18 11:50:00,32.85,33.04,32.84,33.03,133400.0,20.6184,20.7377,20.6122,20.7314,133400.0
2008-11-18 12:00:00,33.02,33.03,32.8,32.8,87100.0,20.7251,20.7314,20.5871,20.5871,87100.0
2008-11-18 12:10:00,32.81,33.05,32.74,32.83,90200.0,20.5933,20.744,20.5494,20.6059,90200.0
2008-11-18 12:20:00,32.83,32.83,32.44,32.49,98800.0,20.6059,20.6059,20.3611,20.3925,98800.0
2008-11-18 12:30:00,32.48,32.59,32.43,32.53,82400.0,20.3862,20.4552,20.3548,20.4176,82400.0
2008-11-18 12:40:00,32.54,32.69,32.4,32.42,120200.0,20.4239,20.518,20.336,20.3485,120200.0
2008-11-18 12:50:00,32.42,32.64,32.32,32.61,84900.0,20.3485,20.4866,20.2858,20.4678,84900.0
2008-11-18 13:00:00,32.6,32.6,32.31,32.39,81000.0,20.4615,20.4615,20.2795,20.3297,81000.0
2008-11-18 13:10:00,32.39,32.44,31.91,32.0,98500.0,20.3297,20.3611,20.0284,20.0849,98500.0
2008-11-18 13:20:00,32.02,32.25,32.0,32.25,94200.0,20.0975,20.2418,20.0849,20.2418,94200.0
2008-11-18 13:30:00,32.25,32.25,31.76,31.89,181900.0,20.2418,20.2418,19.9343,20.0159,181900.0
2008-11-18 13:40:00,31.9,32.1,31.71,31.74,138200.0,20.0222,20.1477,19.9029,19.9217,138200.0
2008-11-18 13:50:00,31.75,32.37,31.73,32.29,136200.0,19.928,20.3172,19.9155,20.2669,136200.0
2008-11-18 14:00:00,32.29,32.29,31.77,31.93,129300.0,20.2669,20.2669,19.9406,20.041,129300.0
2008-11-18 14:10:00,31.87,32.17,31.84,32.09,145200.0,20.0033,20.1916,19.9845,20.1414,145200.0
2008-11-18 14:20:00,32.07,32.26,31.96,32.2,161700.0,20.1289,20.2481,20.0598,20.2105,161700.0
2008-11-18 14:30:00,32.19,32.2,31.79,31.83,142900.0,20.2042,20.2105,19.9531,19.9782,142900.0
2008-11-18 14:40:00,31.83,31.88,31.31,31.34,180400.0,19.9782,20.0096,19.6518,19.6707,180400.0
2008-11-18 14:50:00,31.33,31.72,31.3,31.59,295200.0,19.6644,19.9092,19.6456,19.8276,295200.0
2008-11-18 15:00:00,31.6,32.15,31.5,32.15,274700.0,19.8339,20.1791,19.7711,20.1791,274700.0
2008-11-18 15:10:00,32.14,32.35,31.8,32.06,211800.0,20.1728,20.3046,19.9594,20.1226,211800.0
2008-11-18 15:20:00,32.06,32.25,31.68,31.94,212000.0,20.1226,20.2418,19.8841,20.0473,212000.0
2008-11-18 15:30:00,31.93,32.22,31.62,32.09,302400.0,20.041,20.223,19.8464,20.1414,302400.0
2008-11-18 15:40:00,32.09,32.52,32.08,32.46,514400.0,20.1414,20.4113,20.1351,20.3736,514400.0
2008-11-18 15:50:00,32.46,32.76,32.36,32.73,641800.0,20.3736,20.5619,20.3109,20.5431,641800.0
2008-11-19 09:30:00,32.55,33.37,32.52,33.29,217800.0,20.4301,20.9448,20.4113,20.8946,217800.0
2008-11-19 09:40:00,33.32,33.44,33.06,33.42,235200.0,20.9134,20.9887,20.7502,20.9762,235200.0
2008-11-19 09:50:00,33.42,33.45,32.93,33.13,185400.0,20.9762,20.995,20.6686,20.7942,185400.0
2008-11-19 10:00:00,33.15,33.56,33.08,33.55,179600.0,20.8067,21.0641,20.7628,21.0578,179600.0
2008-11-19 10:10:00,33.55,33.75,33.28,33.31,170500.0,21.0578,21.1833,20.8883,20.9072,170500.0
2008-11-19 10:20:00,33.31,33.35,33.1,33.11,158900.0,20.9072,20.9323,20.7753,20.7816,158900.0
2008-11-19 10:30:00,33.14,33.28,32.77,32.78,174100.0,20.8005,20.8883,20.5682,20.5745,174100.0
2008-11-19 10:40:00,32.79,32.86,32.25,32.4,132800.0,20.5808,20.6247,20.2418,20.336,132800.0
2008-11-19 10:50:00,32.42,32.58,32.36,32.42,126300.0,20.3485,20.449,20.3109,20.3485,126300.0
2008-11-19 11:00:00,32.4,32.6,32.38,32.59,79900.0,20.336,20.4615,20.3234,20.4552,79900.0
2008-11-19 11:10:00,32.62,32.77,32.27,32.75,103500.0,20.4741,20.5682,20.2544,20.5557,103500.0
2008-11-19 11:20:00,32.75,32.77,32.17,32.21,121400.0,20.5557,20.5682,20.1916,20.2167,121400.0
2008-11-19 11:30:00,32.24,32.34,31.94,32.1,168700.0,20.2356,20.2983,20.0473,20.1477,168700.0
2008-11-19 11:40:00,32.1,32.15,31.9,32.11,145200.0,20.1477,20.1791,20.0222,20.154,145200.0
2008-11-19 11:50:00,32.12,32.51,32.09,32.25,118900.0,20.1602,20.405,20.1414,20.2418,118900.0
2008-11-19 12:00:00,32.25,32.54,32.13,32.49,186700.0,20.2418,20.4239,20.1665,20.3925,186700.0
2008-11-19 12:10:00,32.49,32.5,32.16,32.22,115500.0,20.3925,20.3988,20.1854,20.223,115500.0
2008-11-19 12:20:00,32.23,32.37,32.2,32.28,85300.0,20.2293,20.3172,20.2105,20.2607,85300.0
2008-11-19 12:30:00,32.28,32.54,32.25,32.53,158300.0,20.2607,20.4239,20.2418,20.4176,158300.0
2008-11-19 12:40:00,32.53,32.54,32.4,32.45,186400.0,20.4176,20.4239,20.336,20.3674,186400.0
2008-11-19 12:50:00,32.45,32.51,32.32,32.48,97400.0,20.3674,20.405,20.2858,20.3862,97400.0
2008-11-19 13:00:00,32.47,32.6,32.44,32.55,114300.0,20.3799,20.4615,20.3611,20.4301,114300.0
2008-11-19 13:10:00,32.57,32.68,32.34,32.39,76400.0,20.4427,20.5117,20.2983,20.3297,76400.0
2008-11-19 13:20:00,32.44,32.47,32.29,32.3,59400.0,20.3611,20.3799,20.2669,20.2732,59400.0
2008-11-19 13:30:00,32.29,32.39,32.1,32.39,91100.0,20.2669,20.3297,20.1477,20.3297,91100.0
2008-11-19 13:40:00,32.39,32.59,32.34,32.48,66800.0,20.3297,20.4552,20.2983,20.3862,66800.0
2008-11-19 13:50:00,32.48,32.84,32.37,32.71,109100.0,20.3862,20.6122,20.3172,20.5306,109100.0
2008-11-19 14:00:00,32.7,32.7,32.22,32.57,119400.0,20.5243,20.5243,20.223,20.4427,119400.0
2008-11-19 14:10:00,32.57,32.9,32.49,32.49,120400.0,20.4427,20.6498,20.3925,20.3925,120400.0
2008-11-19 14:20:00,32.42,32.57,32.22,32.43,96800.0,20.3485,20.4427,20.223,20.3548,96800.0
2008-11-19 14:30:00,32.43,32.53,32.1,32.11,303200.0,20.3548,20.4176,20.1477,20.154,303200.0
2008-11-19 14:40:00,32.1,32.84,32.08,32.55,205500.0,20.1477,20.6122,20.1351,20.4301,205500.0
2008-11-19 14:50:00,32.54,32.83,32.51,32.72,167300.0,20.4239,20.6059,20.405,20.5368,167300.0
2008-11-19 15:00:00,32.71,32.96,32.43,32.92,131400.0,20.5306,20.6875,20.3548,20.6624,131400.0
2008-11-19 15:10:00,32.92,33.01,32.42,32.5,190700.0,20.6624,20.7189,20.3485,20.3988,190700.0
2008-11-19 15:20:00,32.5,32.57,32.26,32.55,262200.0,20.3988,20.4427,20.2481,20.4301,262200.0
2008-11-19 15:30:00,32.53,32.71,32.13,32.28,335800.0,20.4176,20.5306,20.1665,20.2607,335800.0
2008-11-19 15:40:00,32.28,32.28,31.5,31.74,458800.0,20.2607,20.2607,19.7711,19.9217,458800.0
2008-11-19 15:50:00,31.75,31.8,31.46,31.63,528500.0,19.928,19.9594,19.746,19.8527,528500.0
2008-11-20 09:30:00,31.28,31.55,30.72,30.81,318200.0,19.633,19.8025,19.2815,19.338,318200.0
2008-11-20 09:40:00,30.82,30.82,30.38,30.57,175700.0,19.3443,19.3443,19.0681,19.1874,175700.0
2008-11-20 09:50:00,30.58,30.99,30.32,30.48,296400.0,19.1937,19.451,19.0305,19.1309,296400.0
2008-11-20 10:00:00,30.44,30.66,30.18,30.3,225500.0,19.1058,19.2439,18.9426,19.0179,225500.0
2008-11-20 10:10:00,30.27,30.34,30.0,30.15,199900.0,18.9991,19.043,18.8296,18.9238,199900.0
2008-11-20 10:20:00,30.17,30.92,30.16,30.91,143700.0,18.9363,19.4071,18.93,19.4008,143700.0
2008-11-20 10:30:00,30.93,31.15,30.7,31.01,248800.0,19.4133,19.5514,19.269,19.4635,248800.0
2008-11-20 10:40:00,31.01,31.98,31.0,31.53,239600.0,19.4635,20.0724,19.4573,19.7899,239600.0
2008-11-20 10:50:00,31.48,31.94,31.24,31.94,254800.0,19.7585,20.0473,19.6079,20.0473,254800.0
2008-11-20 11:00:00,31.9,32.16,31.73,31.8,260300.0,20.0222,20.1854,19.9155,19.9594,260300.0
2008-11-20 11:10:00,31.79,32.24,31.66,31.72,160100.0,19.9531,20.2356,19.8715,19.9092,160100.0
2008-11-20 11:20:00,31.72,31.91,31.54,31.7,162000.0,19.9092,20.0284,19.7962,19.8966,162000.0
2008-11-20 11:30:00,31.7,31.71,31.11,31.38,231300.0,19.8966,19.9029,19.5263,19.6958,231300.0
2008-11-20 11:40:00,31.36,31.58,31.21,31.36,141500.0,19.6832,19.8213,19.5891,19.6832,141500.0
2008-11-20 11:50:00,31.4,31.53,31.26,31.39,118100.0,19.7083,19.7899,19.6205,19.7021,118100.0
2008-11-20 12:00:00,31.4,31.54,31.21,31.4,149300.0,19.7083,19.7962,19.5891,19.7083,149300.0
2008-11-20 12:10:00,31.37,31.82,31.35,31.65,174700.0,19.6895,19.9719,19.677,19.8652,174700.0
2008-11-20 12:20:00,31.64,32.58,31.64,32.46,238900.0,19.859,20.449,19.859,20.3736,238900.0
2008-11-20 12:30:00,32.45,32.88,32.21,32.29,182800.0,20.3674,20.6373,20.2167,20.2669,182800.0
2008-11-20 12:40:00,32.29,32.74,32.14,32.67,111000.0,20.2669,20.5494,20.1728,20.5055,111000.0
2008-11-20 12:50:00,32.68,32.85,32.24,32.24,155300.0,20.5117,20.6184,20.2356,20.2356,155300.0
2008-11-20 13:00:00,32.23,32.24,31.84,32.13,169000.0,20.2293,20.2356,19.9845,20.1665,169000.0
2008-11-20 13:10:00,32.11,32.41,31.88,32.15,266700.0,20.154,20.3423,20.0096,20.1791,266700.0
2008-11-20 13:20:00,32.16,32.26,31.82,31.84,291100.0,20.1854,20.2481,19.9719,19.9845,291100.0
2008-11-20 13:30:00,31.83,32.06,31.54,31.73,177800.0,19.9782,20.1226,19.7962,19.9155,177800.0
2008-11-20 13:40:00,31.7,31.88,31.62,31.76,179900.0,19.8966,20.0096,19.8464,19.9343,179900.0
2008-11-20 13:50:00,31.76,32.08,31.65,32.06,152700.0,19.9343,20.1351,19.8652,20.1226,152700.0
2008-11-20 14:00:00,32.04,32.19,31.41,31.55,229200.0,20.11,20.2042,19.7146,19.8025,229200.0
2008-11-20 14:10:00,31.55,31.82,31.37,31.41,168700.0,19.8025,19.9719,19.6895,19.7146,168700.0
2008-11-20 14:20:00,31.42,31.69,31.16,31.17,143400.0,19.7209,19.8904,19.5577,19.564,143400.0
2008-11-20 14:30:00,31.16,31.34,31.02,31.24,204300.0,19.5577,19.6707,19.4698,19.6079,204300.0
2008-11-20 14:40:00,31.27,31.48,31.02,31.21,186300.0,19.6267,19.7585,19.4698,19.5891,186300.0
2008-11-20 14:50:00,31.21,31.3,31.0,31.22,164900.0,19.5891,19.6456,19.4573,19.5954,164900.0
2008-11-20 15:00:00,31.2,31.53,30.94,31.17,255700.0,19.5828,19.7899,19.4196,19.564,255700.0
2008-11-20 15:10:00,31.16,31.27,30.8,30.91,283700.0,19.5577,19.6267,19.3317,19.4008,283700.0
2008-11-20 15:20:00,30.92,31.14,30.73,31.07,235900.0,19.4071,19.5451,19.2878,19.5012,235900.0
2008-11-20 15:30:00,31.07,31.31,30.4,30.45,471300.0,19.5012,19.6518,19.0807,19.1121,471300.0
2008-11-20 15:40:00,30.45,30.6,30.1,30.19,660100.0,19.1121,19.2062,18.8924,18.9489,660100.0
2008-11-20 15:50:00,30.17,30.27,29.77,30.06,656600.0,18.9363,18.9991,18.6853,18.8673,656600.0
2008-11-21 09:30:00,30.77,31.25,30.12,30.5,638800.0,19.3129,19.6142,18.9049,19.1434,638800.0
2008-11-21 09:40:00,30.5,31.09,30.49,30.82,212700.0,19.1434,19.5138,19.1372,19.3443,212700.0
2008-11-21 09:50:00,30.82,31.07,30.52,30.7,264000.0,19.3443,19.5012,19.156,19.269,264000.0
2008-11-21 10:00:00,30.69,31.01,30.52,30.99,205600.0,19.2627,19.4635,19.156,19.451,205600.0
2008-11-21 10:10:00,31.02,31.09,30.56,30.7,212400.0,19.4698,19.5138,19.1811,19.269,212400.0
2008-11-21 10:20:00,30.69,30.9,30.54,30.54,176500.0,19.2627,19.3945,19.1686,19.1686,176500.0
2008-11-21 10:30:00,30.56,30.8,30.53,30.66,158000.0,19.1811,19.3317,19.1623,19.2439,158000.0
2008-11-21 10:40:00,30.66,31.09,30.58,30.83,261600.0,19.2439,19.5138,19.1937,19.3506,261600.0
2008-11-21 10:50:00,30.78,30.8,30.21,30.35,212700.0,19.3192,19.3317,18.9614,19.0493,212700.0
2008-11-21 11:00:00,30.36,30.47,29.92,30.24,302700.0,19.0556,19.1246,18.7794,18.9803,302700.0
2008-11-21 11:10:00,30.26,30.37,30.04,30.13,183400.0,18.9928,19.0619,18.8547,18.9112,183400.0
2008-11-21 11:20:00,30.12,30.4,30.04,30.26,197200.0,18.9049,19.0807,18.8547,18.9928,197200.0
2008-11-21 11:30:00,30.27,30.52,30.24,30.39,116400.0,18.9991,19.156,18.9803,19.0744,116400.0
2008-11-21 11:40:00,30.37,30.71,30.28,30.29,109500.0,19.0619,19.2753,19.0054,19.0116,109500.0
2008-11-21 11:50:00,30.29,30.32,29.89,29.97,122900.0,19.0116,19.0305,18.7606,18.8108,122900.0
2008-11-21 12:00:00,29.97,30.2,29.77,30.06,156500.0,18.8108,18.9552,18.6853,18.8673,156500.0
2008-11-21 12:10:00,30.06,30.14,29.76,29.76,130700.0,18.8673,18.9175,18.679,18.679,130700.0
2008-11-21 12:20:00,29.76,29.97,29.75,29.91,171200.0,18.679,18.8108,18.6727,18.7731,171200.0
2008-11-21 12:30:00,29.91,30.29,29.8,30.2,118700.0,18.7731,19.0116,18.7041,18.9552,118700.0
2008-11-21 12:40:00,30.24,30.32,29.95,29.96,89200.0,18.9803,19.0305,18.7982,18.8045,89200.0
2008-11-21 12:50:00,29.95,30.18,29.92,29.95,129300.0,18.7982,18.9426,18.7794,18.7982,129300.0
2008-11-21 13:00:00,29.97,29.98,29.69,29.83,148200.0,18.8108,18.8171,18.635,18.7229,148200.0
2008-11-21 13:10:00,29.83,29.95,29.78,29.87,147400.0,18.7229,18.7982,18.6915,18.748,147400.0
2008-11-21 13:20:00,29.87,29.87,29.61,29.79,143000.0,18.748,18.748,18.5848,18.6978,143000.0
2008-11-21 13:30:00,29.8,29.95,29.6,29.73,153500.0,18.7041,18.7982,18.5786,18.6602,153500.0
2008-11-21 13:40:00,29.73,30.02,29.67,29.67,124100.0,18.6602,18.8422,18.6225,18.6225,124100.0
2008-11-21 13:50:00,29.66,29.73,29.28,29.29,163700.0,18.6162,18.6602,18.3777,18.384,163700.0
2008-11-21 14:00:00,29.3,29.95,29.26,29.75,152600.0,18.3903,18.7982,18.3652,18.6727,152600.0
2008-11-21 14:10:00,29.74,29.97,29.71,29.97,190900.0,18.6664,18.8108,18.6476,18.8108,190900.0
2008-11-21 14:20:00,29.97,30.25,29.95,30.11,230100.0,18.8108,18.9865,18.7982,18.8987,230100.0
2008-11-21 14:30:00,30.1,30.1,29.77,30.04,244000.0,18.8924,18.8924,18.6853,18.8547,244000.0
2008-11-21 14:40:00,30.03,30.49,29.86,30.4,324800.0,18.8484,19.1372,18.7417,19.0807,324800.0
2008-11-21 14:50:00,30.4,30.43,29.99,30.15,345900.0,19.0807,19.0995,18.8233,18.9238,345900.0
2008-11-21 15:00:00,30.16,30.98,30.13,30.66,327400.0,18.93,19.4447,18.9112,19.2439,327400.0
2008-11-21 15:10:00,30.65,31.43,30.58,31.21,350300.0,19.2376,19.7272,19.1937,19.5891,350300.0
2008-11-21 15:20:00,31.2,31.57,30.92,31.37,381300.0,19.5828,19.815,19.4071,19.6895,381300.0
2008-11-21 15:30:00,31.37,32.12,31.18,31.84,435600.0,19.6895,20.1602,19.5703,19.9845,435600.0
2008-11-21 15:40:00,31.86,31.93,31.22,31.9,478900.0,19.9971,20.041,19.5954,20.0222,478900.0
2008-11-21 15:50:00,31.9,32.4,31.6,32.24,545200.0,20.0222,20.336,19.8339,20.2356,545200.0
2008-11-24 09:30:00,32.75,33.14,32.58,32.81,185000.0,20.5557,20.8005,20.449,20.5933,185000.0
2008-11-24 09:40:00,32.79,32.81,31.83,32.17,270500.0,20.5808,20.5933,19.9782,20.1916,270500.0
2008-11-24 09:50:00,32.17,32.29,31.94,32.14,181700.0,20.1916,20.2669,20.0473,20.1728,181700.0
2008-11-24 10:00:00,32.14,32.44,31.94,32.11,282800.0,20.1728,20.3611,20.0473,20.154,282800.0
2008-11-24 10:10:00,32.1,32.15,31.96,32.1,275900.0,20.1477,20.1791,20.0598,20.1477,275900.0
2008-11-24 10:20:00,32.1,32.25,31.97,32.24,291300.0,20.1477,20.2418,20.0661,20.2356,291300.0
2008-11-24 10:30:00,32.24,32.7,32.24,32.3,229700.0,20.2356,20.5243,20.2356,20.2732,229700.0
2008-11-24 10:40:00,32.3,32.35,32.01,32.01,287600.0,20.2732,20.3046,20.0912,20.0912,287600.0
2008-11-24 10:50:00,32.03,32.46,31.99,32.46,248800.0,20.1038,20.3736,20.0787,20.3736,248800.0
2008-11-24 11:00:00,32.47,32.56,32.11,32.12,235400.0,20.3799,20.4364,20.154,20.1602,235400.0
2008-11-24 11:10:00,32.12,32.32,32.07,32.11,256200.0,20.1602,20.2858,20.1289,20.154,256200.0
2008-11-24 11:20:00,32.09,32.38,32.06,32.37,352300.0,20.1414,20.3234,20.1226,20.3172,352300.0
2008-11-24 11:30:00,32.36,32.66,32.28,32.55,208400.0,20.3109,20.4992,20.2607,20.4301,208400.0
2008-11-24 11:40:00,32.55,32.57,32.29,32.41,180000.0,20.4301,20.4427,20.2669,20.3423,180000.0
2008-11-24 11:50:00,32.4,32.86,32.37,32.83,215500.0,20.336,20.6247,20.3172,20.6059,215500.0
2008-11-24 12:00:00,32.84,32.99,32.69,32.88,124500.0,20.6122,20.7063,20.518,20.6373,124500.0
2008-11-24 12:10:00,32.89,32.89,32.49,32.59,138100.0,20.6435,20.6435,20.3925,20.4552,138100.0
2008-11-24 12:20:00,32.59,32.68,32.25,32.31,145000.0,20.4552,20.5117,20.2418,20.2795,145000.0
2008-11-24 12:30:00,32.3,32.67,32.3,32.45,199800.0,20.2732,20.5055,20.2732,20.3674,199800.0
2008-11-24 12:40:00,32.45,32.75,32.42,32.66,124600.0,20.3674,20.5557,20.3485,20.4992,124600.0
2008-11-24 12:50:00,32.65,32.97,32.65,32.96,91900.0,20.4929,20.6938,20.4929,20.6875,91900.0
2008-11-24 13:00:00,32.95,33.05,32.82,32.85,97300.0,20.6812,20.744,20.5996,20.6184,97300.0
2008-11-24 13:10:00,32.82,32.86,32.56,32.76,65500.0,20.5996,20.6247,20.4364,20.5619,65500.0
2008-11-24 13:20:00,32.76,33.06,32.7,33.05,80400.0,20.5619,20.7502,20.5243,20.744,80400.0
2008-11-24 13:30:00,33.04,33.15,32.96,33.08,89300.0,20.7377,20.8067,20.6875,20.7628,89300.0
2008-11-24 13:40:00,33.04,33.18,33.0,33.05,101700.0,20.7377,20.8256,20.7126,20.744,101700.0
2008-11-24 13:50:00,33.04,33.46,32.95,33.42,109800.0,20.7377,21.0013,20.6812,20.9762,109800.0
2008-11-24 14:00:00,33.42,33.42,32.8,32.83,95900.0,20.9762,20.9762,20.5871,20.6059,95900.0
2008-11-24 14:10:00,32.86,33.02,32.67,32.94,124400.0,20.6247,20.7251,20.5055,20.6749,124400.0
2008-11-24 14:20:00,32.95,33.5,32.93,33.36,151700.0,20.6812,21.0264,20.6686,20.9385,151700.0
2008-11-24 14:30:00,33.36,33.61,33.28,33.42,109700.0,20.9385,21.0955,20.8883,20.9762,109700.0
2008-11-24 14:40:00,33.43,33.5,32.88,32.88,117800.0,20.9825,21.0264,20.6373,20.6373,117800.0
2008-11-24 14:50:00,32.88,33.15,32.88,33.04,138300.0,20.6373,20.8067,20.6373,20.7377,138300.0
2008-11-24 15:00:00,33.03,33.42,32.88,33.41,173500.0,20.7314,20.9762,20.6373,20.9699,173500.0
2008-11-24 15:10:00,33.4,33.42,33.22,33.25,253200.0,20.9636,20.9762,20.8507,20.8695,253200.0
2008-11-24 15:20:00,33.24,33.62,33.2,33.59,233800.0,20.8632,21.1017,20.8381,21.0829,233800.0
2008-11-24 15:30:00,33.6,33.67,33.35,33.55,323600.0,21.0892,21.1331,20.9323,21.0578,323600.0
2008-11-24 15:40:00,33.54,34.0,33.52,33.56,427000.0,21.0515,21.3402,21.039,21.0641,427000.0
2008-11-24 15:50:00,33.55,33.64,32.75,33.12,648000.0,21.0578,21.1143,20.5557,20.7879,648000.0
2008-11-25 09:30:00,33.72,34.91,33.32,33.78,318800.0,21.1645,21.9114,20.9134,21.2022,318800.0
2008-11-25 09:40:00,33.77,34.13,33.51,33.95,241500.0,21.1959,21.4218,21.0327,21.3089,241500.0
2008-11-25 09:50:00,33.97,34.18,33.44,33.8,174000.0,21.3214,21.4532,20.9887,21.2147,174000.0
2008-11-25 10:00:00,33.82,34.4,33.82,34.36,245500.0,21.2273,21.5913,21.2273,21.5662,245500.0
2008-11-25 10:10:00,34.36,34.46,33.87,33.9,148600.0,21.5662,21.629,21.2586,21.2775,148600.0
2008-11-25 10:20:00,33.9,34.15,33.65,34.09,118300.0,21.2775,21.4344,21.1206,21.3967,118300.0
2008-11-25 10:30:00,34.1,34.26,33.53,33.56,87400.0,21.403,21.5034,21.0452,21.0641,87400.0
2008-11-25 10:40:00,33.55,33.56,33.26,33.27,89300.0,21.0578,21.0641,20.8758,20.882,89300.0
2008-11-25 10:50:00,33.29,33.78,33.28,33.71,84900.0,20.8946,21.2022,20.8883,21.1582,84900.0
2008-11-25 11:00:00,33.72,33.74,33.03,33.15,115500.0,21.1645,21.177,20.7314,20.8067,115500.0
2008-11-25 11:10:00,33.15,33.59,33.15,33.56,101100.0,20.8067,21.0829,20.8067,21.0641,101100.0
2008-11-25 11:20:00,33.53,33.78,33.45,33.75,59300.0,21.0452,21.2022,20.995,21.1833,59300.0
2008-11-25 11:30:00,33.7,33.84,33.56,33.58,56800.0,21.1519,21.2398,21.0641,21.0766,56800.0
2008-11-25 11:40:00,33.58,33.94,33.51,33.86,72800.0,21.0766,21.3026,21.0327,21.2524,72800.0
2008-11-25 11:50:00,33.86,34.05,33.71,33.89,88700.0,21.2524,21.3716,21.1582,21.2712,88700.0
2008-11-25 12:00:00,33.88,33.91,33.58,33.71,67000.0,21.2649,21.2837,21.0766,21.1582,67000.0
2008-11-25 12:10:00,33.72,33.75,33.44,33.69,90200.0,21.1645,21.1833,20.9887,21.1457,90200.0
2008-11-25 12:20:00,33.71,33.75,33.35,33.49,91300.0,21.1582,21.1833,20.9323,21.0201,91300.0
2008-11-25 12:30:00,33.48,33.64,33.36,33.56,103700.0,21.0139,21.1143,20.9385,21.0641,103700.0
2008-11-25 12:40:00,33.56,33.66,33.35,33.39,92800.0,21.0641,21.1268,20.9323,20.9574,92800.0
2008-11-25 12:50:00,33.39,33.61,33.22,33.44,105100.0,20.9574,21.0955,20.8507,20.9887,105100.0
2008-11-25 13:00:00,33.44,33.58,33.31,33.58,86200.0,20.9887,21.0766,20.9072,21.0766,86200.0
2008-11-25 13:10:00,33.58,33.69,33.4,33.56,70100.0,21.0766,21.1457,20.9636,21.0641,70100.0
2008-11-25 13:20:00,33.56,33.93,33.52,33.79,83500.0,21.0641,21.2963,21.039,21.2084,83500.0
2008-11-25 13:30:00,33.8,34.04,33.79,34.02,66500.0,21.2147,21.3653,21.2084,21.3528,66500.0
2008-11-25 13:40:00,34.03,34.08,33.87,34.04,102700.0,21.3591,21.3904,21.2586,21.3653,102700.0
2008-11-25 13:50:00,34.04,34.11,33.8,33.8,75500.0,21.3653,21.4093,21.2147,21.2147,75500.0
2008-11-25 14:00:00,33.83,33.94,33.66,33.67,73700.0,21.2335,21.3026,21.1268,21.1331,73700.0
2008-11-25 14:10:00,33.69,33.74,33.3,33.6,142200.0,21.1457,21.177,20.9009,21.0892,142200.0
2008-11-25 14:20:00,33.59,33.76,33.25,33.52,128900.0,21.0829,21.1896,20.8695,21.039,128900.0
2008-11-25 14:30:00,33.53,33.86,33.45,33.73,121600.0,21.0452,21.2524,20.995,21.1708,121600.0
2008-11-25 14:40:00,33.74,33.77,33.62,33.67,77900.0,21.177,21.1959,21.1017,21.1331,77900.0
2008-11-25 14:50:00,33.66,34.21,33.54,34.13,96100.0,21.1268,21.472,21.0515,21.4218,96100.0
2008-11-25 15:00:00,34.14,34.58,34.1,34.25,152200.0,21.4281,21.7043,21.403,21.4971,152200.0
2008-11-25 15:10:00,34.27,34.46,34.07,34.36,167100.0,21.5097,21.629,21.3842,21.5662,167100.0
2008-11-25 15:20:00,34.36,34.37,33.91,34.23,165900.0,21.5662,21.5725,21.2837,21.4846,165900.0
2008-11-25 15:30:00,34.23,34.59,34.07,34.37,235600.0,21.4846,21.7106,21.3842,21.5725,235600.0
2008-11-25 15:40:00,34.35,34.87,34.29,34.51,299800.0,21.5599,21.8863,21.5223,21.6603,299800.0
2008-11-25 15:50:00,34.53,34.8,34.25,34.51,498000.0,21.6729,21.8424,21.4971,21.6603,498000.0
2008-11-26 09:30:00,33.43,33.46,32.75,32.98,194200.0,20.9825,21.0013,20.5557,20.7,194200.0
2008-11-26 09:40:00,32.98,33.57,32.98,33.43,129000.0,20.7,21.0703,20.7,20.9825,129000.0
2008-11-26 09:50:00,33.43,33.8,33.3,33.8,83300.0,20.9825,21.2147,20.9009,21.2147,83300.0
2008-11-26 10:00:00,33.8,33.94,33.56,33.61,95600.0,21.2147,21.3026,21.0641,21.0955,95600.0
2008-11-26 10:10:00,33.61,33.73,33.5,33.56,162000.0,21.0955,21.1708,21.0264,21.0641,162000.0
2008-11-26 10:20:00,33.56,33.81,33.4,33.77,118100.0,21.0641,21.221,20.9636,21.1959,118100.0
2008-11-26 10:30:00,33.77,33.86,33.52,33.6,80700.0,21.1959,21.2524,21.039,21.0892,80700.0
2008-11-26 10:40:00,33.61,33.78,33.58,33.64,81700.0,21.0955,21.2022,21.0766,21.1143,81700.0
2008-11-26 10:50:00,33.65,33.9,33.64,33.72,123400.0,21.1206,21.2775,21.1143,21.1645,123400.0
2008-11-26 11:00:00,33.73,33.8,33.57,33.7,78800.0,21.1708,21.2147,21.0703,21.1519,78800.0
2008-11-26 11:10:00,33.77,33.86,33.65,33.81,120700.0,21.1959,21.2524,21.1206,21.221,120700.0
2008-11-26 11:20:00,33.83,34.1,33.79,33.99,103600.0,21.2335,21.403,21.2084,21.334,103600.0
2008-11-26 11:30:00,33.98,34.2,33.94,34.06,107300.0,21.3277,21.4658,21.3026,21.3779,107300.0
2008-11-26 11:40:00,34.06,34.39,34.03,34.38,71500.0,21.3779,21.585,21.3591,21.5787,71500.0
2008-11-26 11:50:00,34.36,34.5,34.15,34.18,114100.0,21.5662,21.6541,21.4344,21.4532,114100.0
2008-11-26 12:00:00,34.17,34.2,33.94,34.04,111800.0,21.4469,21.4658,21.3026,21.3653,111800.0
2008-11-26 12:10:00,34.04,34.15,33.91,34.05,71200.0,21.3653,21.4344,21.2837,21.3716,71200.0
2008-11-26 12:20:00,34.05,34.22,33.99,34.17,69700.0,21.3716,21.4783,21.334,21.4469,69700.0
2008-11-26 12:30:00,34.15,34.24,34.09,34.16,38400.0,21.4344,21.4909,21.3967,21.4407,38400.0
2008-11-26 12:40:00,34.17,34.37,34.11,34.3,63400.0,21.4469,21.5725,21.4093,21.5285,63400.0
2008-11-26 12:50:00,34.31,34.34,34.18,34.32,49600.0,21.5348,21.5536,21.4532,21.5411,49600.0
2008-11-26 13:00:00,34.32,34.55,34.32,34.34,119100.0,21.5411,21.6854,21.5411,21.5536,119100.0
2008-11-26 13:10:00,34.35,34.41,34.22,34.37,74700.0,21.5599,21.5976,21.4783,21.5725,74700.0
2008-11-26 13:20:00,34.38,34.43,34.05,34.29,75300.0,21.5787,21.6101,21.3716,21.5223,75300.0
2008-11-26 13:30:00,34.3,34.3,34.0,34.18,67800.0,21.5285,21.5285,21.3402,21.4532,67800.0
2008-11-26 13:40:00,34.18,34.23,34.04,34.16,51700.0,21.4532,21.4846,21.3653,21.4407,51700.0
2008-11-26 13:50:00,34.15,34.23,33.92,33.97,73200.0,21.4344,21.4846,21.29,21.3214,73200.0
2008-11-26 14:00:00,33.97,34.09,33.81,34.05,102000.0,21.3214,21.3967,21.221,21.3716,102000.0
2008-11-26 14:10:00,34.05,34.13,33.95,34.08,97300.0,21.3716,21.4218,21.3089,21.3904,97300.0
2008-11-26 14:20:00,34.09,34.27,34.07,34.26,65700.0,21.3967,21.5097,21.3842,21.5034,65700.0
2008-11-26 14:30:00,34.27,34.63,34.27,34.42,136800.0,21.5097,21.7357,21.5097,21.6039,136800.0
2008-11-26 14:40:00,34.42,34.64,34.42,34.55,138400.0,21.6039,21.7419,21.6039,21.6854,138400.0
2008-11-26 14:50:00,34.56,34.72,34.54,34.62,115500.0,21.6917,21.7921,21.6792,21.7294,115500.0
2008-11-26 15:00:00,34.62,34.63,34.47,34.53,169400.0,21.7294,21.7357,21.6352,21.6729,169400.0
2008-11-26 15:10:00,34.56,34.78,34.51,34.65,212100.0,21.6917,21.8298,21.6603,21.7482,212100.0
2008-11-26 15:20:00,34.64,34.77,34.44,34.75,246700.0,21.7419,21.8235,21.6164,21.811,246700.0
2008-11-26 15:30:00,34.74,34.9,34.52,34.61,275000.0,21.8047,21.9051,21.6666,21.7231,275000.0
2008-11-26 15:40:00,34.62,34.71,34.29,34.48,275200.0,21.7294,21.7859,21.5223,21.6415,275200.0
2008-11-26 15:50:00,34.48,34.82,34.37,34.74,239900.0,21.6415,21.8549,21.5725,21.8047,239900.0
2008-11-28 09:30:00,34.63,35.35,34.38,35.35,137300.0,21.7357,22.1876,21.5787,22.1876,137300.0
2008-11-28 09:40:00,35.34,35.45,35.17,35.19,81300.0,22.1813,22.2503,22.0746,22.0871,81300.0
2008-11-28 09:50:00,35.19,35.27,35.02,35.1,74000.0,22.0871,22.1374,21.9804,22.0307,74000.0
2008-11-28 10:00:00,35.1,35.24,34.65,34.91,152700.0,22.0307,22.1185,21.7482,21.9114,152700.0
2008-11-28 10:10:00,34.91,34.97,34.78,34.92,71800.0,21.9114,21.9491,21.8298,21.9177,71800.0
2008-11-28 10:20:00,34.92,35.01,34.77,34.83,83000.0,21.9177,21.9742,21.8235,21.8612,83000.0
2008-11-28 10:30:00,34.84,34.85,34.66,34.77,70600.0,21.8675,21.8737,21.7545,21.8235,70600.0
2008-11-28 10:40:00,34.76,34.97,34.67,34.9,129200.0,21.8173,21.9491,21.7608,21.9051,129200.0
2008-11-28 10:50:00,34.9,35.07,34.85,35.05,54600.0,21.9051,22.0118,21.8737,21.9993,54600.0
2008-11-28 11:00:00,35.03,35.11,34.99,35.03,108600.0,21.9867,22.0369,21.9616,21.9867,108600.0
2008-11-28 11:10:00,35.04,35.06,34.91,34.95,39600.0,21.993,22.0055,21.9114,21.9365,39600.0
2008-11-28 11:20:00,34.95,35.08,34.82,34.97,86600.0,21.9365,22.0181,21.8549,21.9491,86600.0
2008-11-28 11:30:00,34.99,35.24,34.96,35.2,82300.0,21.9616,22.1185,21.9428,22.0934,82300.0
2008-11-28 11:40:00,35.21,35.34,35.15,35.34,88800.0,22.0997,22.1813,22.062,22.1813,88800.0
2008-11-28 11:50:00,35.33,35.49,35.29,35.49,53500.0,22.175,22.2754,22.1499,22.2754,53500.0
2008-11-28 12:00:00,35.48,35.6,35.43,35.52,122000.0,22.2692,22.3445,22.2378,22.2943,122000.0
2008-11-28 12:10:00,35.53,35.54,35.38,35.43,56500.0,22.3005,22.3068,22.2064,22.2378,56500.0
2008-11-28 12:20:00,35.43,35.54,35.37,35.54,73500.0,22.2378,22.3068,22.2001,22.3068,73500.0
2008-11-28 12:30:00,35.52,35.58,35.46,35.56,87700.0,22.2943,22.3319,22.2566,22.3194,87700.0
2008-11-28 12:40:00,35.57,35.75,35.55,35.74,168700.0,22.3257,22.4386,22.3131,22.4324,168700.0
2008-11-28 12:50:00,35.73,35.88,35.62,35.8,239200.0,22.4261,22.5202,22.357,22.47,239200.0
2008-11-28 13:00:00,35.9,35.9,35.89,35.89,378200.0,22.5328,22.5328,22.5265,22.5265,378200.0
2008-11-28 13:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:20:00,35.89,35.89,35.89,35.89,20300.0,22.5265,22.5265,22.5265,22.5265,20300.0
2008-11-28 13:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 13:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:00:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:20:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 14:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:00:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:10:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:20:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:30:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:40:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-11-28 15:50:00,35.89,35.89,35.89,35.89,0.0,22.5265,22.5265,22.5265,22.5265,0.0
2008-12-01 09:30:00,34.75,34.75,30.7,31.23,636100.0,21.811,21.811,19.269,19.6016,636100.0
2008-12-01 09:40:00,31.29,32.14,31.12,31.88,466800.0,19.6393,20.1728,19.5326,20.0096,466800.0
2008-12-01 09:50:00,31.91,31.91,31.12,31.76,344800.0,20.0284,20.0284,19.5326,19.9343,344800.0
2008-12-01 10:00:00,31.76,31.94,31.39,31.55,218000.0,19.9343,20.0473,19.7021,19.8025,218000.0
2008-12-01 10:10:00,31.57,31.67,31.31,31.34,274400.0,19.815,19.8778,19.6518,19.6707,274400.0
2008-12-01 10:20:00,31.33,31.34,31.11,31.19,264500.0,19.6644,19.6707,19.5263,19.5765,264500.0
2008-12-01 10:30:00,31.18,31.42,31.16,31.17,263000.0,19.5703,19.7209,19.5577,19.564,263000.0
2008-12-01 10:40:00,31.18,31.47,31.04,31.35,235100.0,19.5703,19.7523,19.4824,19.677,235100.0
2008-12-01 10:50:00,31.31,31.47,31.31,31.33,205400.0,19.6518,19.7523,19.6518,19.6644,205400.0
2008-12-01 11:00:00,31.35,31.36,31.07,31.11,182500.0,19.677,19.6832,19.5012,19.5263,182500.0
2008-12-01 11:10:00,31.11,31.38,30.99,31.21,216300.0,19.5263,19.6958,19.451,19.5891,216300.0
2008-12-01 11:20:00,31.21,31.33,31.1,31.12,126100.0,19.5891,19.6644,19.52,19.5326,126100.0
2008-12-01 11:30:00,31.12,31.4,31.1,31.37,138200.0,19.5326,19.7083,19.52,19.6895,138200.0
2008-12-01 11:40:00,31.38,31.59,31.38,31.5,159900.0,19.6958,19.8276,19.6958,19.7711,159900.0
2008-12-01 11:50:00,31.5,31.55,31.21,31.26,116400.0,19.7711,19.8025,19.5891,19.6205,116400.0
2008-12-01 12:00:00,31.26,31.43,31.13,31.39,133600.0,19.6205,19.7272,19.5389,19.7021,133600.0
2008-12-01 12:10:00,31.39,31.54,31.39,31.47,105800.0,19.7021,19.7962,19.7021,19.7523,105800.0
2008-12-01 12:20:00,31.47,31.58,31.43,31.5,156400.0,19.7523,19.8213,19.7272,19.7711,156400.0
2008-12-01 12:30:00,31.5,31.62,31.48,31.52,131900.0,19.7711,19.8464,19.7585,19.7837,131900.0
2008-12-01 12:40:00,31.52,31.56,31.41,31.51,153500.0,19.7837,19.8088,19.7146,19.7774,153500.0
2008-12-01 12:50:00,31.51,31.56,31.35,31.35,106500.0,19.7774,19.8088,19.677,19.677,106500.0
2008-12-01 13:00:00,31.35,31.38,31.26,31.28,92300.0,19.677,19.6958,19.6205,19.633,92300.0
2008-12-01 13:10:00,31.28,31.48,31.27,31.46,100100.0,19.633,19.7585,19.6267,19.746,100100.0
2008-12-01 13:20:00,31.47,31.47,31.31,31.43,77000.0,19.7523,19.7523,19.6518,19.7272,77000.0
2008-12-01 13:30:00,31.43,31.67,31.39,31.55,102400.0,19.7272,19.8778,19.7021,19.8025,102400.0
2008-12-01 13:40:00,31.55,31.59,31.29,31.34,152500.0,19.8025,19.8276,19.6393,19.6707,152500.0
2008-12-01 13:50:00,31.34,31.45,31.19,31.41,114500.0,19.6707,19.7397,19.5765,19.7146,114500.0
2008-12-01 14:00:00,31.42,31.46,31.21,31.36,188300.0,19.7209,19.746,19.5891,19.6832,188300.0
2008-12-01 14:10:00,31.37,31.45,31.1,31.13,137300.0,19.6895,19.7397,19.52,19.5389,137300.0
2008-12-01 14:20:00,31.13,31.28,31.09,31.25,120200.0,19.5389,19.633,19.5138,19.6142,120200.0
2008-12-01 14:30:00,31.24,31.48,31.17,31.35,152200.0,19.6079,19.7585,19.564,19.677,152200.0
2008-12-01 14:40:00,31.35,31.61,31.29,31.45,128700.0,19.677,19.8401,19.6393,19.7397,128700.0
2008-12-01 14:50:00,31.41,31.58,31.2,31.26,180700.0,19.7146,19.8213,19.5828,19.6205,180700.0
2008-12-01 15:00:00,31.26,31.41,31.15,31.22,115600.0,19.6205,19.7146,19.5514,19.5954,115600.0
2008-12-01 15:10:00,31.22,31.41,31.15,31.28,131700.0,19.5954,19.7146,19.5514,19.633,131700.0
2008-12-01 15:20:00,31.26,31.29,31.1,31.24,201500.0,19.6205,19.6393,19.52,19.6079,201500.0
2008-12-01 15:30:00,31.24,31.26,31.11,31.11,313800.0,19.6079,19.6205,19.5263,19.5263,313800.0
2008-12-01 15:40:00,31.11,31.13,30.79,30.8,454100.0,19.5263,19.5389,19.3255,19.3317,454100.0
2008-12-01 15:50:00,30.82,30.86,30.49,30.51,587700.0,19.3443,19.3694,19.1372,19.1497,587700.0
2008-12-02 09:30:00,30.98,31.28,30.75,31.16,275800.0,19.4447,19.633,19.3004,19.5577,275800.0
2008-12-02 09:40:00,31.16,31.16,30.79,31.02,152100.0,19.5577,19.5577,19.3255,19.4698,152100.0
2008-12-02 09:50:00,30.99,31.44,30.95,31.37,204200.0,19.451,19.7334,19.4259,19.6895,204200.0
2008-12-02 10:00:00,31.4,31.87,31.3,31.8,152100.0,19.7083,20.0033,19.6456,19.9594,152100.0
2008-12-02 10:10:00,31.78,32.02,31.69,31.72,203400.0,19.9468,20.0975,19.8904,19.9092,203400.0
2008-12-02 10:20:00,31.73,31.91,31.56,31.64,169600.0,19.9155,20.0284,19.8088,19.859,169600.0
2008-12-02 10:30:00,31.64,31.8,31.56,31.64,221800.0,19.859,19.9594,19.8088,19.859,221800.0
2008-12-02 10:40:00,31.64,31.75,31.4,31.49,175200.0,19.859,19.928,19.7083,19.7648,175200.0
2008-12-02 10:50:00,31.49,31.75,31.44,31.64,107000.0,19.7648,19.928,19.7334,19.859,107000.0
2008-12-02 11:00:00,31.59,31.67,31.45,31.48,143700.0,19.8276,19.8778,19.7397,19.7585,143700.0
2008-12-02 11:10:00,31.49,31.52,31.21,31.24,186700.0,19.7648,19.7837,19.5891,19.6079,186700.0
2008-12-02 11:20:00,31.26,31.72,31.24,31.4,133400.0,19.6205,19.9092,19.6079,19.7083,133400.0
2008-12-02 11:30:00,31.4,31.54,31.2,31.21,125900.0,19.7083,19.7962,19.5828,19.5891,125900.0
2008-12-02 11:40:00,31.21,31.47,31.1,31.44,121200.0,19.5891,19.7523,19.52,19.7334,121200.0
2008-12-02 11:50:00,31.44,31.5,31.3,31.34,119900.0,19.7334,19.7711,19.6456,19.6707,119900.0
2008-12-02 12:00:00,31.35,31.45,31.33,31.41,95600.0,19.677,19.7397,19.6644,19.7146,95600.0
2008-12-02 12:10:00,31.41,31.42,31.27,31.32,103000.0,19.7146,19.7209,19.6267,19.6581,103000.0
2008-12-02 12:20:00,31.31,31.49,31.31,31.43,112700.0,19.6518,19.7648,19.6518,19.7272,112700.0
2008-12-02 12:30:00,31.45,31.53,31.37,31.5,86100.0,19.7397,19.7899,19.6895,19.7711,86100.0
2008-12-02 12:40:00,31.49,31.51,31.41,31.48,289800.0,19.7648,19.7774,19.7146,19.7585,289800.0
2008-12-02 12:50:00,31.47,31.57,31.4,31.56,74700.0,19.7523,19.815,19.7083,19.8088,74700.0
2008-12-02 13:00:00,31.54,31.6,31.48,31.52,91000.0,19.7962,19.8339,19.7585,19.7837,91000.0
2008-12-02 13:10:00,31.51,31.68,31.5,31.55,102200.0,19.7774,19.8841,19.7711,19.8025,102200.0
2008-12-02 13:20:00,31.54,31.6,31.49,31.57,101300.0,19.7962,19.8339,19.7648,19.815,101300.0
2008-12-02 13:30:00,31.55,31.57,31.25,31.28,86600.0,19.8025,19.815,19.6142,19.633,86600.0
2008-12-02 13:40:00,31.28,31.47,31.25,31.36,168900.0,19.633,19.7523,19.6142,19.6832,168900.0
2008-12-02 13:50:00,31.35,31.44,31.3,31.38,134400.0,19.677,19.7334,19.6456,19.6958,134400.0
2008-12-02 14:00:00,31.37,31.43,31.0,31.05,119400.0,19.6895,19.7272,19.4573,19.4887,119400.0
2008-12-02 14:10:00,31.04,31.18,30.96,31.05,104000.0,19.4824,19.5703,19.4322,19.4887,104000.0
2008-12-02 14:20:00,31.05,31.05,30.8,31.04,116400.0,19.4887,19.4887,19.3317,19.4824,116400.0
2008-12-02 14:30:00,31.04,31.24,30.96,31.23,106700.0,19.4824,19.6079,19.4322,19.6016,106700.0
2008-12-02 14:40:00,31.22,31.3,31.13,31.18,80600.0,19.5954,19.6456,19.5389,19.5703,80600.0
2008-12-02 14:50:00,31.18,31.43,31.11,31.4,112600.0,19.5703,19.7272,19.5263,19.7083,112600.0
2008-12-02 15:00:00,31.39,31.41,31.0,31.12,127600.0,19.7021,19.7146,19.4573,19.5326,127600.0
2008-12-02 15:10:00,31.1,31.53,31.01,31.52,159700.0,19.52,19.7899,19.4635,19.7837,159700.0
2008-12-02 15:20:00,31.54,31.83,31.45,31.72,250100.0,19.7962,19.9782,19.7397,19.9092,250100.0
2008-12-02 15:30:00,31.72,31.97,31.69,31.73,248400.0,19.9092,20.0661,19.8904,19.9155,248400.0
2008-12-02 15:40:00,31.71,31.89,31.35,31.41,366800.0,19.9029,20.0159,19.677,19.7146,366800.0
2008-12-02 15:50:00,31.42,32.04,31.35,32.03,534300.0,19.7209,20.11,19.677,20.1038,534300.0
2008-12-03 09:30:00,31.25,31.73,31.04,31.71,157500.0,19.6142,19.9155,19.4824,19.9029,157500.0
2008-12-03 09:40:00,31.71,32.03,31.52,31.61,214600.0,19.9029,20.1038,19.7837,19.8401,214600.0
2008-12-03 09:50:00,31.61,31.68,31.21,31.28,157300.0,19.8401,19.8841,19.5891,19.633,157300.0
2008-12-03 10:00:00,31.28,31.55,31.08,31.32,270100.0,19.633,19.8025,19.5075,19.6581,270100.0
2008-12-03 10:10:00,31.33,31.79,31.21,31.61,243400.0,19.6644,19.9531,19.5891,19.8401,243400.0
2008-12-03 10:20:00,31.61,32.03,31.6,32.03,128600.0,19.8401,20.1038,19.8339,20.1038,128600.0
2008-12-03 10:30:00,32.03,32.14,31.92,32.02,146600.0,20.1038,20.1728,20.0347,20.0975,146600.0
2008-12-03 10:40:00,32.04,32.41,31.95,32.36,123800.0,20.11,20.3423,20.0535,20.3109,123800.0
2008-12-03 10:50:00,32.37,32.6,32.37,32.57,99100.0,20.3172,20.4615,20.3172,20.4427,99100.0
2008-12-03 11:00:00,32.59,32.62,32.24,32.28,250800.0,20.4552,20.4741,20.2356,20.2607,250800.0
2008-12-03 11:10:00,32.27,32.87,32.27,32.78,148600.0,20.2544,20.631,20.2544,20.5745,148600.0
2008-12-03 11:20:00,32.78,32.82,32.48,32.53,129900.0,20.5745,20.5996,20.3862,20.4176,129900.0
2008-12-03 11:30:00,32.54,32.77,32.53,32.66,130300.0,20.4239,20.5682,20.4176,20.4992,130300.0
2008-12-03 11:40:00,32.65,32.84,32.62,32.79,180800.0,20.4929,20.6122,20.4741,20.5808,180800.0
2008-12-03 11:50:00,32.78,33.14,32.67,33.06,133500.0,20.5745,20.8005,20.5055,20.7502,133500.0
2008-12-03 12:00:00,33.06,33.07,32.5,32.52,110200.0,20.7502,20.7565,20.3988,20.4113,110200.0
2008-12-03 12:10:00,32.52,32.78,32.44,32.44,119100.0,20.4113,20.5745,20.3611,20.3611,119100.0
2008-12-03 12:20:00,32.43,32.74,32.41,32.65,76800.0,20.3548,20.5494,20.3423,20.4929,76800.0
2008-12-03 12:30:00,32.67,32.75,32.34,32.44,154300.0,20.5055,20.5557,20.2983,20.3611,154300.0
2008-12-03 12:40:00,32.44,32.44,32.11,32.14,156900.0,20.3611,20.3611,20.154,20.1728,156900.0
2008-12-03 12:50:00,32.15,32.37,32.05,32.15,93200.0,20.1791,20.3172,20.1163,20.1791,93200.0
2008-12-03 13:00:00,32.16,32.24,32.1,32.14,69900.0,20.1854,20.2356,20.1477,20.1728,69900.0
2008-12-03 13:10:00,32.13,32.34,32.12,32.24,87700.0,20.1665,20.2983,20.1602,20.2356,87700.0
2008-12-03 13:20:00,32.25,32.36,31.89,31.93,92700.0,20.2418,20.3109,20.0159,20.041,92700.0
2008-12-03 13:30:00,31.92,31.95,31.67,31.68,77200.0,20.0347,20.0535,19.8778,19.8841,77200.0
2008-12-03 13:40:00,31.68,31.69,31.4,31.51,145000.0,19.8841,19.8904,19.7083,19.7774,145000.0
2008-12-03 13:50:00,31.49,31.69,31.39,31.59,133700.0,19.7648,19.8904,19.7021,19.8276,133700.0
2008-12-03 14:00:00,31.59,31.75,31.39,31.72,156300.0,19.8276,19.928,19.7021,19.9092,156300.0
2008-12-03 14:10:00,31.73,31.92,31.61,31.85,172300.0,19.9155,20.0347,19.8401,19.9908,172300.0
2008-12-03 14:20:00,31.85,32.29,31.76,32.21,172500.0,19.9908,20.2669,19.9343,20.2167,172500.0
2008-12-03 14:30:00,32.21,32.62,32.19,32.49,248800.0,20.2167,20.4741,20.2042,20.3925,248800.0
2008-12-03 14:40:00,32.5,32.99,32.47,32.83,156300.0,20.3988,20.7063,20.3799,20.6059,156300.0
2008-12-03 14:50:00,32.83,33.04,32.65,32.68,140000.0,20.6059,20.7377,20.4929,20.5117,140000.0
2008-12-03 15:00:00,32.66,33.01,32.42,32.88,191300.0,20.4992,20.7189,20.3485,20.6373,191300.0
2008-12-03 15:10:00,32.88,33.02,32.6,32.96,364500.0,20.6373,20.7251,20.4615,20.6875,364500.0
2008-12-03 15:20:00,32.98,33.13,32.82,33.08,263400.0,20.7,20.7942,20.5996,20.7628,263400.0
2008-12-03 15:30:00,33.07,33.37,32.84,33.28,371500.0,20.7565,20.9448,20.6122,20.8883,371500.0
2008-12-03 15:40:00,33.27,33.64,33.27,33.5,468400.0,20.882,21.1143,20.882,21.0264,468400.0
2008-12-03 15:50:00,33.5,33.82,33.41,33.67,454700.0,21.0264,21.2273,20.9699,21.1331,454700.0
2008-12-04 09:30:00,33.19,33.68,32.87,33.04,101900.0,20.8318,21.1394,20.631,20.7377,101900.0
2008-12-04 09:40:00,33.06,33.5,33.06,33.26,187400.0,20.7502,21.0264,20.7502,20.8758,187400.0
2008-12-04 09:50:00,33.26,33.54,33.12,33.18,177000.0,20.8758,21.0515,20.7879,20.8256,177000.0
2008-12-04 10:00:00,33.17,33.8,33.04,33.17,122700.0,20.8193,21.2147,20.7377,20.8193,122700.0
2008-12-04 10:10:00,33.14,33.26,32.95,33.05,83700.0,20.8005,20.8758,20.6812,20.744,83700.0
2008-12-04 10:20:00,33.06,33.29,32.96,32.98,99000.0,20.7502,20.8946,20.6875,20.7,99000.0
2008-12-04 10:30:00,32.98,33.25,32.8,33.12,150500.0,20.7,20.8695,20.5871,20.7879,150500.0
2008-12-04 10:40:00,33.12,33.19,32.93,32.99,92700.0,20.7879,20.8318,20.6686,20.7063,92700.0
2008-12-04 10:50:00,33.0,33.39,32.9,33.3,83500.0,20.7126,20.9574,20.6498,20.9009,83500.0
2008-12-04 11:00:00,33.3,33.39,32.93,32.97,77600.0,20.9009,20.9574,20.6686,20.6938,77600.0
2008-12-04 11:10:00,32.94,33.19,32.82,32.97,68700.0,20.6749,20.8318,20.5996,20.6938,68700.0
2008-12-04 11:20:00,32.96,33.1,32.79,32.8,124800.0,20.6875,20.7753,20.5808,20.5871,124800.0
2008-12-04 11:30:00,32.79,32.81,32.51,32.67,120800.0,20.5808,20.5933,20.405,20.5055,120800.0
2008-12-04 11:40:00,32.67,32.74,32.52,32.63,89400.0,20.5055,20.5494,20.4113,20.4803,89400.0
2008-12-04 11:50:00,32.61,32.72,32.47,32.47,95200.0,20.4678,20.5368,20.3799,20.3799,95200.0
2008-12-04 12:00:00,32.49,32.56,32.32,32.53,127300.0,20.3925,20.4364,20.2858,20.4176,127300.0
2008-12-04 12:10:00,32.54,32.6,32.41,32.45,116000.0,20.4239,20.4615,20.3423,20.3674,116000.0
2008-12-04 12:20:00,32.45,32.65,32.34,32.63,136300.0,20.3674,20.4929,20.2983,20.4803,136300.0
2008-12-04 12:30:00,32.63,32.66,32.45,32.62,101500.0,20.4803,20.4992,20.3674,20.4741,101500.0
2008-12-04 12:40:00,32.62,32.7,32.57,32.62,35100.0,20.4741,20.5243,20.4427,20.4741,35100.0
2008-12-04 12:50:00,32.6,32.68,32.45,32.51,55200.0,20.4615,20.5117,20.3674,20.405,55200.0
2008-12-04 13:00:00,32.51,32.71,32.45,32.53,109600.0,20.405,20.5306,20.3674,20.4176,109600.0
2008-12-04 13:10:00,32.52,32.58,32.38,32.44,52000.0,20.4113,20.449,20.3234,20.3611,52000.0
2008-12-04 13:20:00,32.43,32.53,32.33,32.33,47500.0,20.3548,20.4176,20.2921,20.2921,47500.0
2008-12-04 13:30:00,32.35,32.54,32.29,32.46,62800.0,20.3046,20.4239,20.2669,20.3736,62800.0
2008-12-04 13:40:00,32.45,32.58,32.3,32.55,64000.0,20.3674,20.449,20.2732,20.4301,64000.0
2008-12-04 13:50:00,32.53,32.61,32.38,32.44,89100.0,20.4176,20.4678,20.3234,20.3611,89100.0
2008-12-04 14:00:00,32.44,32.65,32.41,32.49,89700.0,20.3611,20.4929,20.3423,20.3925,89700.0
2008-12-04 14:10:00,32.49,32.59,32.3,32.34,103600.0,20.3925,20.4552,20.2732,20.2983,103600.0
2008-12-04 14:20:00,32.35,32.57,32.29,32.43,76200.0,20.3046,20.4427,20.2669,20.3548,76200.0
2008-12-04 14:30:00,32.44,32.77,32.42,32.68,96900.0,20.3611,20.5682,20.3485,20.5117,96900.0
2008-12-04 14:40:00,32.66,32.69,32.21,32.4,124700.0,20.4992,20.518,20.2167,20.336,124700.0
2008-12-04 14:50:00,32.4,32.53,32.25,32.26,92400.0,20.336,20.4176,20.2418,20.2481,92400.0
2008-12-04 15:00:00,32.25,32.3,31.89,32.03,176000.0,20.2418,20.2732,20.0159,20.1038,176000.0
2008-12-04 15:10:00,32.03,32.15,31.5,31.62,170500.0,20.1038,20.1791,19.7711,19.8464,170500.0
2008-12-04 15:20:00,31.62,31.67,31.2,31.21,258600.0,19.8464,19.8778,19.5828,19.5891,258600.0
2008-12-04 15:30:00,31.19,31.39,31.02,31.04,287700.0,19.5765,19.7021,19.4698,19.4824,287700.0
2008-12-04 15:40:00,31.03,31.43,30.9,31.17,429800.0,19.4761,19.7272,19.3945,19.564,429800.0
2008-12-04 15:50:00,31.18,31.64,30.96,31.58,492300.0,19.5703,19.859,19.4322,19.8213,492300.0
2008-12-05 09:30:00,31.13,31.39,30.91,31.16,144600.0,19.5389,19.7021,19.4008,19.5577,144600.0
2008-12-05 09:40:00,31.16,31.4,30.65,30.67,127500.0,19.5577,19.7083,19.2376,19.2501,127500.0
2008-12-05 09:50:00,30.7,30.98,30.59,30.6,97400.0,19.269,19.4447,19.1999,19.2062,97400.0
2008-12-05 10:00:00,30.57,30.8,30.41,30.45,128500.0,19.1874,19.3317,19.087,19.1121,128500.0
2008-12-05 10:10:00,30.46,30.57,30.3,30.42,143100.0,19.1183,19.1874,19.0179,19.0932,143100.0
2008-12-05 10:20:00,30.41,30.54,30.31,30.48,117200.0,19.087,19.1686,19.0242,19.1309,117200.0
2008-12-05 10:30:00,30.47,30.62,30.22,30.36,115800.0,19.1246,19.2188,18.9677,19.0556,115800.0
2008-12-05 10:40:00,30.35,30.43,30.05,30.42,103000.0,19.0493,19.0995,18.861,19.0932,103000.0
2008-12-05 10:50:00,30.42,30.52,30.23,30.4,81300.0,19.0932,19.156,18.974,19.0807,81300.0
2008-12-05 11:00:00,30.39,30.45,30.22,30.32,137400.0,19.0744,19.1121,18.9677,19.0305,137400.0
2008-12-05 11:10:00,30.32,30.41,30.1,30.25,125700.0,19.0305,19.087,18.8924,18.9865,125700.0
2008-12-05 11:20:00,30.25,30.27,30.01,30.05,73500.0,18.9865,18.9991,18.8359,18.861,73500.0
2008-12-05 11:30:00,30.05,30.28,30.01,30.28,86900.0,18.861,19.0054,18.8359,19.0054,86900.0
2008-12-05 11:40:00,30.29,30.37,30.14,30.17,87900.0,19.0116,19.0619,18.9175,18.9363,87900.0
2008-12-05 11:50:00,30.19,30.55,30.18,30.53,115100.0,18.9489,19.1748,18.9426,19.1623,115100.0
2008-12-05 12:00:00,30.53,30.77,30.42,30.77,146500.0,19.1623,19.3129,19.0932,19.3129,146500.0
2008-12-05 12:10:00,30.76,30.76,30.47,30.59,72000.0,19.3066,19.3066,19.1246,19.1999,72000.0
2008-12-05 12:20:00,30.61,30.77,30.51,30.76,84800.0,19.2125,19.3129,19.1497,19.3066,84800.0
2008-12-05 12:30:00,30.75,30.75,30.22,30.3,97500.0,19.3004,19.3004,18.9677,19.0179,97500.0
2008-12-05 12:40:00,30.28,30.3,30.1,30.15,108900.0,19.0054,19.0179,18.8924,18.9238,108900.0
2008-12-05 12:50:00,30.16,30.2,30.07,30.14,100300.0,18.93,18.9552,18.8736,18.9175,100300.0
2008-12-05 13:00:00,30.14,30.48,30.12,30.45,76500.0,18.9175,19.1309,18.9049,19.1121,76500.0
2008-12-05 13:10:00,30.43,30.73,30.42,30.46,93200.0,19.0995,19.2878,19.0932,19.1183,93200.0
2008-12-05 13:20:00,30.46,30.66,30.35,30.37,89500.0,19.1183,19.2439,19.0493,19.0619,89500.0
2008-12-05 13:30:00,30.37,30.61,30.34,30.55,121400.0,19.0619,19.2125,19.043,19.1748,121400.0
2008-12-05 13:40:00,30.57,30.98,30.47,30.98,127300.0,19.1874,19.4447,19.1246,19.4447,127300.0
2008-12-05 13:50:00,30.98,31.24,30.85,30.97,143900.0,19.4447,19.6079,19.3631,19.4384,143900.0
2008-12-05 14:00:00,30.98,31.03,30.61,30.61,194400.0,19.4447,19.4761,19.2125,19.2125,194400.0
2008-12-05 14:10:00,30.61,30.72,30.38,30.51,146400.0,19.2125,19.2815,19.0681,19.1497,146400.0
2008-12-05 14:20:00,30.51,30.77,30.44,30.46,200500.0,19.1497,19.3129,19.1058,19.1183,200500.0
2008-12-05 14:30:00,30.46,30.8,30.43,30.78,168600.0,19.1183,19.3317,19.0995,19.3192,168600.0
2008-12-05 14:40:00,30.79,31.56,30.79,31.52,234100.0,19.3255,19.8088,19.3255,19.7837,234100.0
2008-12-05 14:50:00,31.52,31.53,31.05,31.09,272300.0,19.7837,19.7899,19.4887,19.5138,272300.0
2008-12-05 15:00:00,31.09,31.2,30.79,30.89,250500.0,19.5138,19.5828,19.3255,19.3882,250500.0
2008-12-05 15:10:00,30.88,31.28,30.83,31.19,201900.0,19.382,19.633,19.3506,19.5765,201900.0
2008-12-05 15:20:00,31.19,31.19,30.96,31.08,181800.0,19.5765,19.5765,19.4322,19.5075,181800.0
2008-12-05 15:30:00,31.09,31.29,31.0,31.09,428400.0,19.5138,19.6393,19.4573,19.5138,428400.0
2008-12-05 15:40:00,31.1,31.23,30.96,31.07,683300.0,19.52,19.6016,19.4322,19.5012,683300.0
2008-12-05 15:50:00,31.06,31.29,31.01,31.27,683300.0,19.4949,19.6393,19.4635,19.6267,683300.0
2008-12-08 09:30:00,32.2,33.49,32.04,33.03,386700.0,20.2105,21.0201,20.11,20.7314,386700.0
2008-12-08 09:40:00,33.07,33.29,33.03,33.21,225500.0,20.7565,20.8946,20.7314,20.8444,225500.0
2008-12-08 09:50:00,33.2,33.24,33.0,33.02,369500.0,20.8381,20.8632,20.7126,20.7251,369500.0
2008-12-08 10:00:00,33.03,33.53,33.01,33.37,291300.0,20.7314,21.0452,20.7189,20.9448,291300.0
2008-12-08 10:10:00,33.39,33.41,33.11,33.31,323500.0,20.9574,20.9699,20.7816,20.9072,323500.0
2008-12-08 10:20:00,33.31,33.48,33.26,33.39,207100.0,20.9072,21.0139,20.8758,20.9574,207100.0
2008-12-08 10:30:00,33.37,33.73,33.34,33.7,176300.0,20.9448,21.1708,20.926,21.1519,176300.0
2008-12-08 10:40:00,33.7,33.97,33.7,33.81,174300.0,21.1519,21.3214,21.1519,21.221,174300.0
2008-12-08 10:50:00,33.81,33.92,33.8,33.86,128000.0,21.221,21.29,21.2147,21.2524,128000.0
2008-12-08 11:00:00,33.86,33.9,33.63,33.74,190400.0,21.2524,21.2775,21.108,21.177,190400.0
2008-12-08 11:10:00,33.74,33.97,33.72,33.87,204300.0,21.177,21.3214,21.1645,21.2586,204300.0
2008-12-08 11:20:00,33.87,33.96,33.81,33.89,119400.0,21.2586,21.3151,21.221,21.2712,119400.0
2008-12-08 11:30:00,33.91,33.94,33.69,33.81,179800.0,21.2837,21.3026,21.1457,21.221,179800.0
2008-12-08 11:40:00,33.8,33.91,33.7,33.85,117500.0,21.2147,21.2837,21.1519,21.2461,117500.0
2008-12-08 11:50:00,33.84,33.86,33.34,33.36,124900.0,21.2398,21.2524,20.926,20.9385,124900.0
2008-12-08 12:00:00,33.39,33.41,33.04,33.09,176500.0,20.9574,20.9699,20.7377,20.7691,176500.0
2008-12-08 12:10:00,33.1,33.1,32.9,33.04,194300.0,20.7753,20.7753,20.6498,20.7377,194300.0
2008-12-08 12:20:00,33.03,33.14,32.94,33.03,150400.0,20.7314,20.8005,20.6749,20.7314,150400.0
2008-12-08 12:30:00,33.03,33.07,32.84,32.97,120200.0,20.7314,20.7565,20.6122,20.6938,120200.0
2008-12-08 12:40:00,32.96,33.21,32.96,33.03,115600.0,20.6875,20.8444,20.6875,20.7314,115600.0
2008-12-08 12:50:00,33.03,33.13,32.87,32.88,146100.0,20.7314,20.7942,20.631,20.6373,146100.0
2008-12-08 13:00:00,32.89,32.98,32.75,32.86,170700.0,20.6435,20.7,20.5557,20.6247,170700.0
2008-12-08 13:10:00,32.86,33.01,32.74,32.76,207900.0,20.6247,20.7189,20.5494,20.5619,207900.0
2008-12-08 13:20:00,32.75,32.85,32.64,32.75,225300.0,20.5557,20.6184,20.4866,20.5557,225300.0
2008-12-08 13:30:00,32.74,32.75,32.41,32.56,213400.0,20.5494,20.5557,20.3423,20.4364,213400.0
2008-12-08 13:40:00,32.57,32.65,32.44,32.5,184600.0,20.4427,20.4929,20.3611,20.3988,184600.0
2008-12-08 13:50:00,32.48,32.59,32.37,32.56,214300.0,20.3862,20.4552,20.3172,20.4364,214300.0
2008-12-08 14:00:00,32.55,32.9,32.53,32.74,147400.0,20.4301,20.6498,20.4176,20.5494,147400.0
2008-12-08 14:10:00,32.75,32.95,32.69,32.78,137700.0,20.5557,20.6812,20.518,20.5745,137700.0
2008-12-08 14:20:00,32.77,33.11,32.76,32.84,208800.0,20.5682,20.7816,20.5619,20.6122,208800.0
2008-12-08 14:30:00,32.83,33.07,32.65,33.01,188100.0,20.6059,20.7565,20.4929,20.7189,188100.0
2008-12-08 14:40:00,33.02,33.2,32.9,33.0,285300.0,20.7251,20.8381,20.6498,20.7126,285300.0
2008-12-08 14:50:00,33.0,33.21,32.95,33.19,144000.0,20.7126,20.8444,20.6812,20.8318,144000.0
2008-12-08 15:00:00,33.19,33.39,33.04,33.34,218800.0,20.8318,20.9574,20.7377,20.926,218800.0
2008-12-08 15:10:00,33.33,33.61,33.31,33.43,369600.0,20.9197,21.0955,20.9072,20.9825,369600.0
2008-12-08 15:20:00,33.43,33.64,33.35,33.58,177800.0,20.9825,21.1143,20.9323,21.0766,177800.0
2008-12-08 15:30:00,33.58,33.76,33.4,33.4,213100.0,21.0766,21.1896,20.9636,20.9636,213100.0
2008-12-08 15:40:00,33.41,33.69,33.17,33.27,379100.0,20.9699,21.1457,20.8193,20.882,379100.0
2008-12-08 15:50:00,33.28,33.42,33.17,33.22,468100.0,20.8883,20.9762,20.8193,20.8507,468100.0
2008-12-09 09:30:00,32.79,32.99,32.33,32.63,141400.0,20.5808,20.7063,20.2921,20.4803,141400.0
2008-12-09 09:40:00,32.61,32.98,32.45,32.56,212500.0,20.4678,20.7,20.3674,20.4364,212500.0
2008-12-09 09:50:00,32.56,32.7,32.08,32.13,189200.0,20.4364,20.5243,20.1351,20.1665,189200.0
2008-12-09 10:00:00,32.14,32.43,32.11,32.32,184400.0,20.1728,20.3548,20.154,20.2858,184400.0
2008-12-09 10:10:00,32.33,32.51,32.31,32.44,131200.0,20.2921,20.405,20.2795,20.3611,131200.0
2008-12-09 10:20:00,32.44,32.71,32.38,32.5,353300.0,20.3611,20.5306,20.3234,20.3988,353300.0
2008-12-09 10:30:00,32.5,32.79,32.47,32.49,189000.0,20.3988,20.5808,20.3799,20.3925,189000.0
2008-12-09 10:40:00,32.5,32.67,32.45,32.6,261400.0,20.3988,20.5055,20.3674,20.4615,261400.0
2008-12-09 10:50:00,32.62,32.85,32.6,32.69,98800.0,20.4741,20.6184,20.4615,20.518,98800.0
2008-12-09 11:00:00,32.7,32.88,32.7,32.76,83600.0,20.5243,20.6373,20.5243,20.5619,83600.0
2008-12-09 11:10:00,32.74,32.75,32.61,32.68,95400.0,20.5494,20.5557,20.4678,20.5117,95400.0
2008-12-09 11:20:00,32.69,32.77,32.48,32.57,146500.0,20.518,20.5682,20.3862,20.4427,146500.0
2008-12-09 11:30:00,32.59,32.8,32.56,32.66,73700.0,20.4552,20.5871,20.4364,20.4992,73700.0
2008-12-09 11:40:00,32.66,32.95,32.66,32.87,98300.0,20.4992,20.6812,20.4992,20.631,98300.0
2008-12-09 11:50:00,32.88,33.07,32.87,32.95,66600.0,20.6373,20.7565,20.631,20.6812,66600.0
2008-12-09 12:00:00,32.96,33.24,32.9,33.02,99100.0,20.6875,20.8632,20.6498,20.7251,99100.0
2008-12-09 12:10:00,33.04,33.09,32.81,33.03,88000.0,20.7377,20.7691,20.5933,20.7314,88000.0
2008-12-09 12:20:00,33.02,33.03,32.74,32.89,64100.0,20.7251,20.7314,20.5494,20.6435,64100.0
2008-12-09 12:30:00,32.91,33.04,32.86,32.95,76700.0,20.6561,20.7377,20.6247,20.6812,76700.0
2008-12-09 12:40:00,32.95,33.04,32.85,33.02,64300.0,20.6812,20.7377,20.6184,20.7251,64300.0
2008-12-09 12:50:00,33.0,33.06,32.82,32.99,87400.0,20.7126,20.7502,20.5996,20.7063,87400.0
2008-12-09 13:00:00,32.98,33.05,32.82,33.0,63300.0,20.7,20.744,20.5996,20.7126,63300.0
2008-12-09 13:10:00,33.0,33.04,32.75,32.77,71700.0,20.7126,20.7377,20.5557,20.5682,71700.0
2008-12-09 13:20:00,32.76,32.88,32.61,32.68,83800.0,20.5619,20.6373,20.4678,20.5117,83800.0
2008-12-09 13:30:00,32.68,32.82,32.54,32.72,67400.0,20.5117,20.5996,20.4239,20.5368,67400.0
2008-12-09 13:40:00,32.72,32.76,32.52,32.76,56700.0,20.5368,20.5619,20.4113,20.5619,56700.0
2008-12-09 13:50:00,32.74,32.74,32.47,32.51,83400.0,20.5494,20.5494,20.3799,20.405,83400.0
2008-12-09 14:00:00,32.51,32.54,32.25,32.26,101700.0,20.405,20.4239,20.2418,20.2481,101700.0
2008-12-09 14:10:00,32.26,32.3,32.11,32.2,110400.0,20.2481,20.2732,20.154,20.2105,110400.0
2008-12-09 14:20:00,32.2,32.21,31.96,31.99,102900.0,20.2105,20.2167,20.0598,20.0787,102900.0
2008-12-09 14:30:00,31.99,32.22,31.77,32.21,174100.0,20.0787,20.223,19.9406,20.2167,174100.0
2008-12-09 14:40:00,32.19,32.45,32.16,32.4,119500.0,20.2042,20.3674,20.1854,20.336,119500.0
2008-12-09 14:50:00,32.36,32.63,32.21,32.45,126300.0,20.3109,20.4803,20.2167,20.3674,126300.0
2008-12-09 15:00:00,32.47,32.76,32.41,32.65,199000.0,20.3799,20.5619,20.3423,20.4929,199000.0
2008-12-09 15:10:00,32.65,32.65,32.31,32.62,176100.0,20.4929,20.4929,20.2795,20.4741,176100.0
2008-12-09 15:20:00,32.62,32.7,32.31,32.34,212000.0,20.4741,20.5243,20.2795,20.2983,212000.0
2008-12-09 15:30:00,32.33,32.52,32.12,32.36,226600.0,20.2921,20.4113,20.1602,20.3109,226600.0
2008-12-09 15:40:00,32.36,32.66,32.33,32.41,266300.0,20.3109,20.4992,20.2921,20.3423,266300.0
2008-12-09 15:50:00,32.41,32.42,32.19,32.32,284100.0,20.3423,20.3485,20.2042,20.2858,284100.0
2008-12-10 09:30:00,32.63,33.19,32.55,33.0,151100.0,20.4803,20.8318,20.4301,20.7126,151100.0
2008-12-10 09:40:00,33.0,33.09,32.91,33.02,105700.0,20.7126,20.7691,20.6561,20.7251,105700.0
2008-12-10 09:50:00,33.03,33.14,32.91,33.02,100100.0,20.7314,20.8005,20.6561,20.7251,100100.0
2008-12-10 10:00:00,33.03,33.21,33.01,33.14,86000.0,20.7314,20.8444,20.7189,20.8005,86000.0
2008-12-10 10:10:00,33.13,33.46,33.1,33.4,129700.0,20.7942,21.0013,20.7753,20.9636,129700.0
2008-12-10 10:20:00,33.4,33.42,33.2,33.32,137400.0,20.9636,20.9762,20.8381,20.9134,137400.0
2008-12-10 10:30:00,33.33,33.35,33.09,33.22,124200.0,20.9197,20.9323,20.7691,20.8507,124200.0
2008-12-10 10:40:00,33.24,33.28,32.92,32.98,91500.0,20.8632,20.8883,20.6624,20.7,91500.0
2008-12-10 10:50:00,32.98,33.02,32.84,32.94,179700.0,20.7,20.7251,20.6122,20.6749,179700.0
2008-12-10 11:00:00,32.94,33.02,32.8,32.91,153700.0,20.6749,20.7251,20.5871,20.6561,153700.0
2008-12-10 11:10:00,32.92,33.06,32.84,33.04,89500.0,20.6624,20.7502,20.6122,20.7377,89500.0
2008-12-10 11:20:00,33.04,33.16,32.96,33.13,96900.0,20.7377,20.813,20.6875,20.7942,96900.0
2008-12-10 11:30:00,33.11,33.23,33.05,33.05,139600.0,20.7816,20.8569,20.744,20.744,139600.0
2008-12-10 11:40:00,33.06,33.36,32.98,33.3,169800.0,20.7502,20.9385,20.7,20.9009,169800.0
2008-12-10 11:50:00,33.32,33.53,33.27,33.51,113400.0,20.9134,21.0452,20.882,21.0327,113400.0
2008-12-10 12:00:00,33.49,33.75,33.49,33.68,107400.0,21.0201,21.1833,21.0201,21.1394,107400.0
2008-12-10 12:10:00,33.66,34.0,33.64,33.85,233500.0,21.1268,21.3402,21.1143,21.2461,233500.0
2008-12-10 12:20:00,33.83,33.88,33.53,33.56,122300.0,21.2335,21.2649,21.0452,21.0641,122300.0
2008-12-10 12:30:00,33.56,33.63,33.46,33.5,96100.0,21.0641,21.108,21.0013,21.0264,96100.0
2008-12-10 12:40:00,33.51,33.61,33.46,33.46,73700.0,21.0327,21.0955,21.0013,21.0013,73700.0
2008-12-10 12:50:00,33.46,33.55,33.36,33.4,104900.0,21.0013,21.0578,20.9385,20.9636,104900.0
2008-12-10 13:00:00,33.39,33.49,33.36,33.38,63500.0,20.9574,21.0201,20.9385,20.9511,63500.0
2008-12-10 13:10:00,33.38,33.67,33.38,33.58,75500.0,20.9511,21.1331,20.9511,21.0766,75500.0
2008-12-10 13:20:00,33.58,33.62,33.42,33.48,68700.0,21.0766,21.1017,20.9762,21.0139,68700.0
2008-12-10 13:30:00,33.48,33.5,33.17,33.25,109400.0,21.0139,21.0264,20.8193,20.8695,109400.0
2008-12-10 13:40:00,33.23,33.33,33.13,33.3,89900.0,20.8569,20.9197,20.7942,20.9009,89900.0
2008-12-10 13:50:00,33.3,33.3,32.94,33.09,151500.0,20.9009,20.9009,20.6749,20.7691,151500.0
2008-12-10 14:00:00,33.1,33.15,33.0,33.1,89500.0,20.7753,20.8067,20.7126,20.7753,89500.0
2008-12-10 14:10:00,33.12,33.21,33.06,33.13,74900.0,20.7879,20.8444,20.7502,20.7942,74900.0
2008-12-10 14:20:00,33.1,33.12,32.76,32.92,87900.0,20.7753,20.7879,20.5619,20.6624,87900.0
2008-12-10 14:30:00,32.94,33.09,32.78,33.04,75300.0,20.6749,20.7691,20.5745,20.7377,75300.0
2008-12-10 14:40:00,33.04,33.05,32.76,32.77,122200.0,20.7377,20.744,20.5619,20.5682,122200.0
2008-12-10 14:50:00,32.77,33.0,32.73,32.86,114100.0,20.5682,20.7126,20.5431,20.6247,114100.0
2008-12-10 15:00:00,32.86,33.02,32.79,32.95,116500.0,20.6247,20.7251,20.5808,20.6812,116500.0
2008-12-10 15:10:00,32.92,33.04,32.88,32.92,90700.0,20.6624,20.7377,20.6373,20.6624,90700.0
2008-12-10 15:20:00,32.92,33.18,32.9,33.14,126100.0,20.6624,20.8256,20.6498,20.8005,126100.0
2008-12-10 15:30:00,33.14,33.16,32.91,32.98,152700.0,20.8005,20.813,20.6561,20.7,152700.0
2008-12-10 15:40:00,32.97,33.36,32.97,33.3,210600.0,20.6938,20.9385,20.6938,20.9009,210600.0
2008-12-10 15:50:00,33.31,33.39,33.24,33.3,275700.0,20.9072,20.9574,20.8632,20.9009,275700.0
2008-12-11 09:30:00,33.09,33.46,32.8,33.42,133400.0,20.7691,21.0013,20.5871,20.9762,133400.0
2008-12-11 09:40:00,33.39,33.48,33.05,33.39,83600.0,20.9574,21.0139,20.744,20.9574,83600.0
2008-12-11 09:50:00,33.41,33.48,33.15,33.36,81500.0,20.9699,21.0139,20.8067,20.9385,81500.0
2008-12-11 10:00:00,33.36,33.5,33.12,33.33,136400.0,20.9385,21.0264,20.7879,20.9197,136400.0
2008-12-11 10:10:00,33.29,33.56,33.16,33.34,136000.0,20.8946,21.0641,20.813,20.926,136000.0
2008-12-11 10:20:00,33.34,33.62,33.32,33.48,117900.0,20.926,21.1017,20.9134,21.0139,117900.0
2008-12-11 10:30:00,33.45,33.66,33.41,33.47,86300.0,20.995,21.1268,20.9699,21.0076,86300.0
2008-12-11 10:40:00,33.47,33.7,33.46,33.57,158800.0,21.0076,21.1519,21.0013,21.0703,158800.0
2008-12-11 10:50:00,33.57,33.59,33.47,33.49,101500.0,21.0703,21.0829,21.0076,21.0201,101500.0
2008-12-11 11:00:00,33.49,33.62,33.38,33.54,74300.0,21.0201,21.1017,20.9511,21.0515,74300.0
2008-12-11 11:10:00,33.53,33.63,33.45,33.45,122900.0,21.0452,21.108,20.995,20.995,122900.0
2008-12-11 11:20:00,33.45,33.54,33.28,33.36,146300.0,20.995,21.0515,20.8883,20.9385,146300.0
2008-12-11 11:30:00,33.36,33.41,33.23,33.37,115500.0,20.9385,20.9699,20.8569,20.9448,115500.0
2008-12-11 11:40:00,33.38,33.45,33.25,33.3,102300.0,20.9511,20.995,20.8695,20.9009,102300.0
2008-12-11 11:50:00,33.31,33.44,33.28,33.35,96200.0,20.9072,20.9887,20.8883,20.9323,96200.0
2008-12-11 12:00:00,33.36,33.6,33.34,33.58,85700.0,20.9385,21.0892,20.926,21.0766,85700.0
2008-12-11 12:10:00,33.59,33.62,33.48,33.6,80600.0,21.0829,21.1017,21.0139,21.0892,80600.0
2008-12-11 12:20:00,33.6,33.6,33.42,33.42,75700.0,21.0892,21.0892,20.9762,20.9762,75700.0
2008-12-11 12:30:00,33.43,33.62,33.41,33.44,70000.0,20.9825,21.1017,20.9699,20.9887,70000.0
2008-12-11 12:40:00,33.43,33.52,33.4,33.46,51500.0,20.9825,21.039,20.9636,21.0013,51500.0
2008-12-11 12:50:00,33.45,33.62,33.37,33.57,87900.0,20.995,21.1017,20.9448,21.0703,87900.0
2008-12-11 13:00:00,33.53,33.6,33.42,33.48,45100.0,21.0452,21.0892,20.9762,21.0139,45100.0
2008-12-11 13:10:00,33.48,33.53,33.34,33.41,63700.0,21.0139,21.0452,20.926,20.9699,63700.0
2008-12-11 13:20:00,33.43,33.44,33.2,33.34,78000.0,20.9825,20.9887,20.8381,20.926,78000.0
2008-12-11 13:30:00,33.34,33.41,33.27,33.38,57300.0,20.926,20.9699,20.882,20.9511,57300.0
2008-12-11 13:40:00,33.38,33.39,33.24,33.26,55700.0,20.9511,20.9574,20.8632,20.8758,55700.0
2008-12-11 13:50:00,33.26,33.29,33.07,33.18,134200.0,20.8758,20.8946,20.7565,20.8256,134200.0
2008-12-11 14:00:00,33.18,33.29,33.1,33.13,97400.0,20.8256,20.8946,20.7753,20.7942,97400.0
2008-12-11 14:10:00,33.14,33.17,32.94,32.96,164600.0,20.8005,20.8193,20.6749,20.6875,164600.0
2008-12-11 14:20:00,32.96,32.98,32.7,32.79,126400.0,20.6875,20.7,20.5243,20.5808,126400.0
2008-12-11 14:30:00,32.79,32.92,32.66,32.68,150800.0,20.5808,20.6624,20.4992,20.5117,150800.0
2008-12-11 14:40:00,32.69,32.82,32.65,32.76,216100.0,20.518,20.5996,20.4929,20.5619,216100.0
2008-12-11 14:50:00,32.72,32.79,32.32,32.41,132800.0,20.5368,20.5808,20.2858,20.3423,132800.0
2008-12-11 15:00:00,32.4,32.45,32.13,32.22,180000.0,20.336,20.3674,20.1665,20.223,180000.0
2008-12-11 15:10:00,32.21,32.22,31.89,32.08,180000.0,20.2167,20.223,20.0159,20.1351,180000.0
2008-12-11 15:20:00,32.08,32.25,32.01,32.11,198900.0,20.1351,20.2418,20.0912,20.154,198900.0
2008-12-11 15:30:00,32.11,32.21,31.84,31.97,233700.0,20.154,20.2167,19.9845,20.0661,233700.0
2008-12-11 15:40:00,31.97,32.17,31.88,31.96,351600.0,20.0661,20.1916,20.0096,20.0598,351600.0
2008-12-11 15:50:00,31.96,32.12,31.81,31.93,701600.0,20.0598,20.1602,19.9657,20.041,701600.0
2008-12-12 09:30:00,31.23,31.59,31.08,31.29,282400.0,19.6016,19.8276,19.5075,19.6393,282400.0
2008-12-12 09:40:00,31.31,31.61,31.29,31.47,142200.0,19.6518,19.8401,19.6393,19.7523,142200.0
2008-12-12 09:50:00,31.44,31.76,31.4,31.68,101400.0,19.7334,19.9343,19.7083,19.8841,101400.0
2008-12-12 10:00:00,31.69,31.93,31.55,31.61,99100.0,19.8904,20.041,19.8025,19.8401,99100.0
2008-12-12 10:10:00,31.62,31.66,31.29,31.49,129700.0,19.8464,19.8715,19.6393,19.7648,129700.0
2008-12-12 10:20:00,31.51,31.62,31.34,31.62,95900.0,19.7774,19.8464,19.6707,19.8464,95900.0
2008-12-12 10:30:00,31.61,31.63,31.23,31.57,95900.0,19.8401,19.8527,19.6016,19.815,95900.0
2008-12-12 10:40:00,31.57,31.72,31.46,31.64,87800.0,19.815,19.9092,19.746,19.859,87800.0
2008-12-12 10:50:00,31.64,31.94,31.61,31.86,77700.0,19.859,20.0473,19.8401,19.9971,77700.0
2008-12-12 11:00:00,31.87,31.87,31.6,31.73,177400.0,20.0033,20.0033,19.8339,19.9155,177400.0
2008-12-12 11:10:00,31.74,31.74,31.34,31.39,107200.0,19.9217,19.9217,19.6707,19.7021,107200.0
2008-12-12 11:20:00,31.4,31.5,31.32,31.34,80500.0,19.7083,19.7711,19.6581,19.6707,80500.0
2008-12-12 11:30:00,31.33,31.53,31.25,31.27,72300.0,19.6644,19.7899,19.6142,19.6267,72300.0
2008-12-12 11:40:00,31.27,31.43,31.2,31.42,86500.0,19.6267,19.7272,19.5828,19.7209,86500.0
2008-12-12 11:50:00,31.44,31.6,31.4,31.54,74100.0,19.7334,19.8339,19.7083,19.7962,74100.0
2008-12-12 12:00:00,31.55,31.74,31.55,31.67,62200.0,19.8025,19.9217,19.8025,19.8778,62200.0
2008-12-12 12:10:00,31.69,31.76,31.48,31.62,56500.0,19.8904,19.9343,19.7585,19.8464,56500.0
2008-12-12 12:20:00,31.63,31.8,31.59,31.74,64100.0,19.8527,19.9594,19.8276,19.9217,64100.0
2008-12-12 12:30:00,31.71,31.99,31.63,31.91,58600.0,19.9029,20.0787,19.8527,20.0284,58600.0
2008-12-12 12:40:00,31.9,31.98,31.82,31.86,75400.0,20.0222,20.0724,19.9719,19.9971,75400.0
2008-12-12 12:50:00,31.86,32.22,31.86,32.04,83200.0,19.9971,20.223,19.9971,20.11,83200.0
2008-12-12 13:00:00,32.03,32.2,31.96,32.11,89400.0,20.1038,20.2105,20.0598,20.154,89400.0
2008-12-12 13:10:00,32.12,32.13,31.88,32.01,70000.0,20.1602,20.1665,20.0096,20.0912,70000.0
2008-12-12 13:20:00,32.02,32.16,31.83,31.94,78700.0,20.0975,20.1854,19.9782,20.0473,78700.0
2008-12-12 13:30:00,31.95,31.99,31.69,31.75,71100.0,20.0535,20.0787,19.8904,19.928,71100.0
2008-12-12 13:40:00,31.74,31.74,31.59,31.65,104000.0,19.9217,19.9217,19.8276,19.8652,104000.0
2008-12-12 13:50:00,31.64,31.69,31.52,31.64,97100.0,19.859,19.8904,19.7837,19.859,97100.0
2008-12-12 14:00:00,31.63,31.96,31.61,31.84,90300.0,19.8527,20.0598,19.8401,19.9845,90300.0
2008-12-12 14:10:00,31.86,32.01,31.69,31.73,74900.0,19.9971,20.0912,19.8904,19.9155,74900.0
2008-12-12 14:20:00,31.72,31.84,31.59,31.75,112200.0,19.9092,19.9845,19.8276,19.928,112200.0
2008-12-12 14:30:00,31.74,31.95,31.5,31.87,124600.0,19.9217,20.0535,19.7711,20.0033,124600.0
2008-12-12 14:40:00,31.9,32.03,31.81,31.98,129600.0,20.0222,20.1038,19.9657,20.0724,129600.0
2008-12-12 14:50:00,31.97,32.24,31.96,32.19,116900.0,20.0661,20.2356,20.0598,20.2042,116900.0
2008-12-12 15:00:00,32.2,32.45,32.09,32.14,134600.0,20.2105,20.3674,20.1414,20.1728,134600.0
2008-12-12 15:10:00,32.12,32.25,31.91,31.92,134200.0,20.1602,20.2418,20.0284,20.0347,134200.0
2008-12-12 15:20:00,31.91,32.17,31.87,32.1,174800.0,20.0284,20.1916,20.0033,20.1477,174800.0
2008-12-12 15:30:00,32.12,32.27,31.95,32.18,210800.0,20.1602,20.2544,20.0535,20.1979,210800.0
2008-12-12 15:40:00,32.17,32.36,31.98,32.14,171600.0,20.1916,20.3109,20.0724,20.1728,171600.0
2008-12-12 15:50:00,32.11,32.37,31.88,32.33,257400.0,20.154,20.3172,20.0096,20.2921,257400.0
2008-12-15 09:30:00,32.5,33.0,32.45,32.51,203200.0,20.3988,20.7126,20.3674,20.405,203200.0
2008-12-15 09:40:00,32.52,32.85,32.37,32.74,110800.0,20.4113,20.6184,20.3172,20.5494,110800.0
2008-12-15 09:50:00,32.73,32.75,32.33,32.33,102000.0,20.5431,20.5557,20.2921,20.2921,102000.0
2008-12-15 10:00:00,32.31,32.31,32.0,32.05,109900.0,20.2795,20.2795,20.0849,20.1163,109900.0
2008-12-15 10:10:00,32.01,32.03,31.76,31.98,94600.0,20.0912,20.1038,19.9343,20.0724,94600.0
2008-12-15 10:20:00,31.97,31.97,31.78,31.85,88600.0,20.0661,20.0661,19.9468,19.9908,88600.0
2008-12-15 10:30:00,31.82,32.09,31.76,32.07,120400.0,19.9719,20.1414,19.9343,20.1289,120400.0
2008-12-15 10:40:00,32.06,32.16,31.76,31.78,87500.0,20.1226,20.1854,19.9343,19.9468,87500.0
2008-12-15 10:50:00,31.78,31.92,31.75,31.78,67800.0,19.9468,20.0347,19.928,19.9468,67800.0
2008-12-15 11:00:00,31.77,31.77,31.61,31.68,107300.0,19.9406,19.9406,19.8401,19.8841,107300.0
2008-12-15 11:10:00,31.68,31.74,31.54,31.64,87400.0,19.8841,19.9217,19.7962,19.859,87400.0
2008-12-15 11:20:00,31.64,31.83,31.64,31.71,79400.0,19.859,19.9782,19.859,19.9029,79400.0
2008-12-15 11:30:00,31.7,31.79,31.64,31.66,68400.0,19.8966,19.9531,19.859,19.8715,68400.0
2008-12-15 11:40:00,31.66,31.88,31.65,31.8,76800.0,19.8715,20.0096,19.8652,19.9594,76800.0
2008-12-15 11:50:00,31.81,31.91,31.73,31.75,61900.0,19.9657,20.0284,19.9155,19.928,61900.0
2008-12-15 12:00:00,31.75,31.83,31.61,31.77,104100.0,19.928,19.9782,19.8401,19.9406,104100.0
2008-12-15 12:10:00,31.78,31.81,31.69,31.76,77300.0,19.9468,19.9657,19.8904,19.9343,77300.0
2008-12-15 12:20:00,31.77,31.88,31.69,31.74,88900.0,19.9406,20.0096,19.8904,19.9217,88900.0
2008-12-15 12:30:00,31.73,31.79,31.48,31.5,98500.0,19.9155,19.9531,19.7585,19.7711,98500.0
2008-12-15 12:40:00,31.48,31.55,31.44,31.49,75400.0,19.7585,19.8025,19.7334,19.7648,75400.0
2008-12-15 12:50:00,31.48,31.62,31.47,31.61,51300.0,19.7585,19.8464,19.7523,19.8401,51300.0
2008-12-15 13:00:00,31.61,31.61,31.25,31.27,154300.0,19.8401,19.8401,19.6142,19.6267,154300.0
2008-12-15 13:10:00,31.28,31.42,31.26,31.39,59900.0,19.633,19.7209,19.6205,19.7021,59900.0
2008-12-15 13:20:00,31.39,31.57,31.39,31.55,95800.0,19.7021,19.815,19.7021,19.8025,95800.0
2008-12-15 13:30:00,31.54,31.69,31.52,31.65,40400.0,19.7962,19.8904,19.7837,19.8652,40400.0
2008-12-15 13:40:00,31.65,31.79,31.62,31.76,67000.0,19.8652,19.9531,19.8464,19.9343,67000.0
2008-12-15 13:50:00,31.75,31.75,31.62,31.69,68400.0,19.928,19.928,19.8464,19.8904,68400.0
2008-12-15 14:00:00,31.69,31.83,31.68,31.77,65400.0,19.8904,19.9782,19.8841,19.9406,65400.0
2008-12-15 14:10:00,31.75,31.81,31.6,31.68,49100.0,19.928,19.9657,19.8339,19.8841,49100.0
2008-12-15 14:20:00,31.69,31.85,31.6,31.63,57800.0,19.8904,19.9908,19.8339,19.8527,57800.0
2008-12-15 14:30:00,31.61,31.8,31.57,31.7,74400.0,19.8401,19.9594,19.815,19.8966,74400.0
2008-12-15 14:40:00,31.71,31.82,31.53,31.72,83900.0,19.9029,19.9719,19.7899,19.9092,83900.0
2008-12-15 14:50:00,31.72,31.74,31.54,31.58,68500.0,19.9092,19.9217,19.7962,19.8213,68500.0
2008-12-15 15:00:00,31.57,31.71,31.52,31.63,93800.0,19.815,19.9029,19.7837,19.8527,93800.0
2008-12-15 15:10:00,31.63,31.66,31.37,31.39,95300.0,19.8527,19.8715,19.6895,19.7021,95300.0
2008-12-15 15:20:00,31.39,31.52,31.35,31.49,117500.0,19.7021,19.7837,19.677,19.7648,117500.0
2008-12-15 15:30:00,31.5,31.96,31.37,31.78,193700.0,19.7711,20.0598,19.6895,19.9468,193700.0
2008-12-15 15:40:00,31.79,32.12,31.79,31.97,392600.0,19.9531,20.1602,19.9531,20.0661,392600.0
2008-12-15 15:50:00,31.98,32.02,31.64,31.69,407400.0,20.0724,20.0975,19.859,19.8904,407400.0
2008-12-16 09:30:00,31.77,32.79,31.7,32.52,211900.0,19.9406,20.5808,19.8966,20.4113,211900.0
2008-12-16 09:40:00,32.52,32.63,32.33,32.36,119800.0,20.4113,20.4803,20.2921,20.3109,119800.0
2008-12-16 09:50:00,32.29,32.77,32.29,32.57,151500.0,20.2669,20.5682,20.2669,20.4427,151500.0
2008-12-16 10:00:00,32.57,32.8,32.55,32.73,104800.0,20.4427,20.5871,20.4301,20.5431,104800.0
2008-12-16 10:10:00,32.72,32.76,32.4,32.43,107300.0,20.5368,20.5619,20.336,20.3548,107300.0
2008-12-16 10:20:00,32.42,32.51,32.31,32.31,85700.0,20.3485,20.405,20.2795,20.2795,85700.0
2008-12-16 10:30:00,32.31,32.41,32.3,32.39,93000.0,20.2795,20.3423,20.2732,20.3297,93000.0
2008-12-16 10:40:00,32.37,32.47,32.34,32.45,76200.0,20.3172,20.3799,20.2983,20.3674,76200.0
2008-12-16 10:50:00,32.44,32.52,32.35,32.36,93900.0,20.3611,20.4113,20.3046,20.3109,93900.0
2008-12-16 11:00:00,32.37,32.66,32.34,32.59,110300.0,20.3172,20.4992,20.2983,20.4552,110300.0
2008-12-16 11:10:00,32.6,32.66,32.54,32.58,84900.0,20.4615,20.4992,20.4239,20.449,84900.0
2008-12-16 11:20:00,32.58,32.65,32.57,32.6,82900.0,20.449,20.4929,20.4427,20.4615,82900.0
2008-12-16 11:30:00,32.59,32.82,32.59,32.76,111200.0,20.4552,20.5996,20.4552,20.5619,111200.0
2008-12-16 11:40:00,32.76,32.88,32.73,32.83,72800.0,20.5619,20.6373,20.5431,20.6059,72800.0
2008-12-16 11:50:00,32.83,32.96,32.77,32.9,73800.0,20.6059,20.6875,20.5682,20.6498,73800.0
2008-12-16 12:00:00,32.9,32.92,32.84,32.86,65400.0,20.6498,20.6624,20.6122,20.6247,65400.0
2008-12-16 12:10:00,32.84,33.06,32.84,33.02,91600.0,20.6122,20.7502,20.6122,20.7251,91600.0
2008-12-16 12:20:00,33.02,33.08,32.98,33.03,50200.0,20.7251,20.7628,20.7,20.7314,50200.0
2008-12-16 12:30:00,33.03,33.03,32.82,32.84,80900.0,20.7314,20.7314,20.5996,20.6122,80900.0
2008-12-16 12:40:00,32.84,32.97,32.8,32.95,80500.0,20.6122,20.6938,20.5871,20.6812,80500.0
2008-12-16 12:50:00,32.94,32.97,32.82,32.82,82000.0,20.6749,20.6938,20.5996,20.5996,82000.0
2008-12-16 13:00:00,32.8,32.9,32.8,32.87,73100.0,20.5871,20.6498,20.5871,20.631,73100.0
2008-12-16 13:10:00,32.86,33.0,32.82,32.98,69000.0,20.6247,20.7126,20.5996,20.7,69000.0
2008-12-16 13:20:00,32.98,33.02,32.92,33.0,48100.0,20.7,20.7251,20.6624,20.7126,48100.0
2008-12-16 13:30:00,32.99,33.07,32.85,32.97,64100.0,20.7063,20.7565,20.6184,20.6938,64100.0
2008-12-16 13:40:00,32.97,33.01,32.88,32.89,60400.0,20.6938,20.7189,20.6373,20.6435,60400.0
2008-12-16 13:50:00,32.89,32.97,32.83,32.97,98400.0,20.6435,20.6938,20.6059,20.6938,98400.0
2008-12-16 14:00:00,32.97,33.1,32.93,33.08,67100.0,20.6938,20.7753,20.6686,20.7628,67100.0
2008-12-16 14:10:00,33.08,33.2,33.02,33.2,63900.0,20.7628,20.8381,20.7251,20.8381,63900.0
2008-12-16 14:20:00,33.18,33.68,33.16,33.54,286400.0,20.8256,21.1394,20.813,21.0515,286400.0
2008-12-16 14:30:00,33.53,34.0,33.47,33.9,316800.0,21.0452,21.3402,21.0076,21.2775,316800.0
2008-12-16 14:40:00,33.9,33.92,33.23,33.38,287900.0,21.2775,21.29,20.8569,20.9511,287900.0
2008-12-16 14:50:00,33.36,33.82,33.29,33.74,180400.0,20.9385,21.2273,20.8946,21.177,180400.0
2008-12-16 15:00:00,33.76,34.04,33.55,33.97,239200.0,21.1896,21.3653,21.0578,21.3214,239200.0
2008-12-16 15:10:00,33.95,34.68,33.94,34.61,372000.0,21.3089,21.767,21.3026,21.7231,372000.0
2008-12-16 15:20:00,34.62,35.0,34.59,34.94,519500.0,21.7294,21.9679,21.7106,21.9302,519500.0
2008-12-16 15:30:00,34.93,34.95,34.54,34.73,324300.0,21.924,21.9365,21.6792,21.7984,324300.0
2008-12-16 15:40:00,34.72,34.83,34.55,34.55,484500.0,21.7921,21.8612,21.6854,21.6854,484500.0
2008-12-16 15:50:00,34.54,34.83,34.52,34.75,478200.0,21.6792,21.8612,21.6666,21.811,478200.0
2008-12-17 09:30:00,33.97,34.49,33.65,34.41,117100.0,21.3214,21.6478,21.1206,21.5976,117100.0
2008-12-17 09:40:00,34.46,34.57,34.25,34.51,137900.0,21.629,21.698,21.4971,21.6603,137900.0
2008-12-17 09:50:00,34.54,34.68,34.45,34.64,109700.0,21.6792,21.767,21.6227,21.7419,109700.0
2008-12-17 10:00:00,34.66,34.7,34.45,34.54,108900.0,21.7545,21.7796,21.6227,21.6792,108900.0
2008-12-17 10:10:00,34.57,34.63,34.38,34.59,206600.0,21.698,21.7357,21.5787,21.7106,206600.0
2008-12-17 10:20:00,34.6,34.69,34.49,34.66,125900.0,21.7168,21.7733,21.6478,21.7545,125900.0
2008-12-17 10:30:00,34.68,34.77,34.47,34.59,119100.0,21.767,21.8235,21.6352,21.7106,119100.0
2008-12-17 10:40:00,34.62,34.9,34.5,34.86,167200.0,21.7294,21.9051,21.6541,21.88,167200.0
2008-12-17 10:50:00,34.85,34.98,34.78,34.97,171500.0,21.8737,21.9553,21.8298,21.9491,171500.0
2008-12-17 11:00:00,34.97,35.2,34.96,35.14,248900.0,21.9491,22.0934,21.9428,22.0558,248900.0
2008-12-17 11:10:00,35.13,35.13,34.97,35.11,175100.0,22.0495,22.0495,21.9491,22.0369,175100.0
2008-12-17 11:20:00,35.12,35.27,35.09,35.2,144300.0,22.0432,22.1374,22.0244,22.0934,144300.0
2008-12-17 11:30:00,35.18,35.25,34.95,35.0,257000.0,22.0809,22.1248,21.9365,21.9679,257000.0
2008-12-17 11:40:00,35.0,35.25,34.99,35.21,130900.0,21.9679,22.1248,21.9616,22.0997,130900.0
2008-12-17 11:50:00,35.23,35.41,35.14,35.39,109300.0,22.1122,22.2252,22.0558,22.2127,109300.0
2008-12-17 12:00:00,35.39,35.72,35.33,35.64,167400.0,22.2127,22.4198,22.175,22.3696,167400.0
2008-12-17 12:10:00,35.64,35.84,35.63,35.76,213400.0,22.3696,22.4951,22.3633,22.4449,213400.0
2008-12-17 12:20:00,35.74,35.91,35.68,35.82,164000.0,22.4324,22.5391,22.3947,22.4826,164000.0
2008-12-17 12:30:00,35.82,35.89,35.74,35.77,221400.0,22.4826,22.5265,22.4324,22.4512,221400.0
2008-12-17 12:40:00,35.78,36.0,35.76,36.0,133100.0,22.4575,22.5955,22.4449,22.5955,133100.0
2008-12-17 12:50:00,36.0,36.23,35.97,36.11,184400.0,22.5955,22.7399,22.5767,22.6646,184400.0
2008-12-17 13:00:00,36.11,36.17,36.04,36.14,105800.0,22.6646,22.7022,22.6206,22.6834,105800.0
2008-12-17 13:10:00,36.13,36.27,36.08,36.15,114800.0,22.6771,22.765,22.6458,22.6897,114800.0
2008-12-17 13:20:00,36.15,36.53,36.15,36.35,190700.0,22.6897,22.9282,22.6897,22.8152,190700.0
2008-12-17 13:30:00,36.32,36.5,36.25,36.4,114400.0,22.7964,22.9094,22.7525,22.8466,114400.0
2008-12-17 13:40:00,36.41,36.52,36.31,36.42,104700.0,22.8529,22.9219,22.7901,22.8592,104700.0
2008-12-17 13:50:00,36.42,36.5,36.35,36.4,80100.0,22.8592,22.9094,22.8152,22.8466,80100.0
2008-12-17 14:00:00,36.4,36.56,36.37,36.52,94200.0,22.8466,22.947,22.8278,22.9219,94200.0
2008-12-17 14:10:00,36.51,36.67,36.47,36.55,157600.0,22.9156,23.0161,22.8905,22.9408,157600.0
2008-12-17 14:20:00,36.56,36.6,36.34,36.38,208000.0,22.947,22.9721,22.8089,22.8341,208000.0
2008-12-17 14:30:00,36.39,36.5,36.24,36.38,218800.0,22.8403,22.9094,22.7462,22.8341,218800.0
2008-12-17 14:40:00,36.36,36.57,36.27,36.57,180100.0,22.8215,22.9533,22.765,22.9533,180100.0
2008-12-17 14:50:00,36.57,36.67,36.43,36.57,162600.0,22.9533,23.0161,22.8654,22.9533,162600.0
2008-12-17 15:00:00,36.58,36.84,36.57,36.7,253400.0,22.9596,23.1228,22.9533,23.0349,253400.0
2008-12-17 15:10:00,36.69,36.81,36.5,36.56,256400.0,23.0286,23.1039,22.9094,22.947,256400.0
2008-12-17 15:20:00,36.55,36.65,36.36,36.49,219200.0,22.9408,23.0035,22.8215,22.9031,219200.0
2008-12-17 15:30:00,36.49,36.49,36.28,36.36,262300.0,22.9031,22.9031,22.7713,22.8215,262300.0
2008-12-17 15:40:00,36.36,36.75,36.35,36.75,407600.0,22.8215,23.0663,22.8152,23.0663,407600.0
2008-12-17 15:50:00,36.75,36.75,36.15,36.23,606100.0,23.0663,23.0663,22.6897,22.7399,606100.0
2008-12-18 09:30:00,35.43,36.67,35.43,36.3,555500.0,22.2378,23.0161,22.2378,22.7838,555500.0
2008-12-18 09:40:00,36.31,36.32,35.81,35.94,128600.0,22.7901,22.7964,22.4763,22.5579,128600.0
2008-12-18 09:50:00,35.98,36.02,35.68,35.99,248200.0,22.583,22.6081,22.3947,22.5893,248200.0
2008-12-18 10:00:00,36.01,36.29,35.93,36.17,416000.0,22.6018,22.7776,22.5516,22.7022,416000.0
2008-12-18 10:10:00,36.18,36.49,36.11,36.37,150000.0,22.7085,22.9031,22.6646,22.8278,150000.0
2008-12-18 10:20:00,36.34,36.5,36.25,36.4,104300.0,22.8089,22.9094,22.7525,22.8466,104300.0
2008-12-18 10:30:00,36.38,36.45,36.2,36.28,442100.0,22.8341,22.878,22.7211,22.7713,442100.0
2008-12-18 10:40:00,36.26,36.51,36.21,36.47,148200.0,22.7587,22.9156,22.7274,22.8905,148200.0
2008-12-18 10:50:00,36.46,36.5,36.1,36.2,171600.0,22.8843,22.9094,22.6583,22.7211,171600.0
2008-12-18 11:00:00,36.22,36.27,36.11,36.24,142900.0,22.7336,22.765,22.6646,22.7462,142900.0
2008-12-18 11:10:00,36.24,36.34,36.07,36.18,115300.0,22.7462,22.8089,22.6395,22.7085,115300.0
2008-12-18 11:20:00,36.18,36.27,36.1,36.26,108800.0,22.7085,22.765,22.6583,22.7587,108800.0
2008-12-18 11:30:00,36.27,36.28,36.06,36.23,132500.0,22.765,22.7713,22.6332,22.7399,132500.0
2008-12-18 11:40:00,36.21,36.24,36.09,36.14,110500.0,22.7274,22.7462,22.652,22.6834,110500.0
2008-12-18 11:50:00,36.11,36.18,35.99,36.12,123900.0,22.6646,22.7085,22.5893,22.6709,123900.0
2008-12-18 12:00:00,36.11,36.15,35.91,36.01,125400.0,22.6646,22.6897,22.5391,22.6018,125400.0
2008-12-18 12:10:00,36.0,36.03,35.96,35.98,156400.0,22.5955,22.6144,22.5704,22.583,156400.0
2008-12-18 12:20:00,35.98,35.99,35.78,35.97,136000.0,22.583,22.5893,22.4575,22.5767,136000.0
2008-12-18 12:30:00,35.98,36.08,35.86,35.86,74000.0,22.583,22.6458,22.5077,22.5077,74000.0
2008-12-18 12:40:00,35.86,36.08,35.86,36.06,94000.0,22.5077,22.6458,22.5077,22.6332,94000.0
2008-12-18 12:50:00,36.05,36.07,35.89,35.93,54700.0,22.6269,22.6395,22.5265,22.5516,54700.0
2008-12-18 13:00:00,35.92,35.93,35.79,35.86,102800.0,22.5453,22.5516,22.4637,22.5077,102800.0
2008-12-18 13:10:00,35.85,35.97,35.84,35.94,77000.0,22.5014,22.5767,22.4951,22.5579,77000.0
2008-12-18 13:20:00,35.94,35.98,35.8,35.85,106600.0,22.5579,22.583,22.47,22.5014,106600.0
2008-12-18 13:30:00,35.84,35.88,35.74,35.74,80200.0,22.4951,22.5202,22.4324,22.4324,80200.0
2008-12-18 13:40:00,35.76,35.82,35.55,35.64,121500.0,22.4449,22.4826,22.3131,22.3696,121500.0
2008-12-18 13:50:00,35.64,35.76,35.59,35.63,180700.0,22.3696,22.4449,22.3382,22.3633,180700.0
2008-12-18 14:00:00,35.62,35.71,35.54,35.57,110500.0,22.357,22.4135,22.3068,22.3257,110500.0
2008-12-18 14:10:00,35.57,35.61,35.43,35.46,80400.0,22.3257,22.3508,22.2378,22.2566,80400.0
2008-12-18 14:20:00,35.46,35.51,35.09,35.27,209800.0,22.2566,22.288,22.0244,22.1374,209800.0
2008-12-18 14:30:00,35.27,35.33,35.14,35.24,224700.0,22.1374,22.175,22.0558,22.1185,224700.0
2008-12-18 14:40:00,35.24,35.33,35.14,35.31,177900.0,22.1185,22.175,22.0558,22.1625,177900.0
2008-12-18 14:50:00,35.3,35.53,35.27,35.33,195900.0,22.1562,22.3005,22.1374,22.175,195900.0
2008-12-18 15:00:00,35.3,35.4,35.2,35.26,226600.0,22.1562,22.219,22.0934,22.1311,226600.0
2008-12-18 15:10:00,35.26,35.26,34.85,34.94,260400.0,22.1311,22.1311,21.8737,21.9302,260400.0
2008-12-18 15:20:00,34.94,34.95,34.49,34.63,228400.0,21.9302,21.9365,21.6478,21.7357,228400.0
2008-12-18 15:30:00,34.62,35.01,34.57,34.88,313700.0,21.7294,21.9742,21.698,21.8926,313700.0
2008-12-18 15:40:00,34.88,35.0,34.81,34.97,433600.0,21.8926,21.9679,21.8486,21.9491,433600.0
2008-12-18 15:50:00,34.96,35.03,34.88,34.96,474100.0,21.9428,21.9867,21.8926,21.9428,474100.0
2008-12-19 09:30:00,35.98,36.68,33.56,33.75,2017700.0,22.583,23.0223,21.0641,21.1833,2017700.0
2008-12-19 09:40:00,33.75,34.38,33.74,34.26,275300.0,21.1833,21.5787,21.177,21.5034,275300.0
2008-12-19 09:50:00,34.26,34.44,34.2,34.29,193900.0,21.5034,21.6164,21.4658,21.5223,193900.0
2008-12-19 10:00:00,34.28,34.62,34.28,34.47,158100.0,21.516,21.7294,21.516,21.6352,158100.0
2008-12-19 10:10:00,34.44,34.71,34.36,34.65,176900.0,21.6164,21.7859,21.5662,21.7482,176900.0
2008-12-19 10:20:00,34.64,34.65,34.36,34.52,261500.0,21.7419,21.7482,21.5662,21.6666,261500.0
2008-12-19 10:30:00,34.53,34.68,34.48,34.63,126200.0,21.6729,21.767,21.6415,21.7357,126200.0
2008-12-19 10:40:00,34.64,34.75,34.51,34.67,136000.0,21.7419,21.811,21.6603,21.7608,136000.0
2008-12-19 10:50:00,34.67,34.69,34.46,34.47,165200.0,21.7608,21.7733,21.629,21.6352,165200.0
2008-12-19 11:00:00,34.51,34.57,34.38,34.38,85300.0,21.6603,21.698,21.5787,21.5787,85300.0
2008-12-19 11:10:00,34.39,34.57,34.3,34.3,85900.0,21.585,21.698,21.5285,21.5285,85900.0
2008-12-19 11:20:00,34.3,34.43,34.28,34.32,70800.0,21.5285,21.6101,21.516,21.5411,70800.0
2008-12-19 11:30:00,34.33,34.43,34.24,34.25,59900.0,21.5474,21.6101,21.4909,21.4971,59900.0
2008-12-19 11:40:00,34.24,34.27,34.03,34.19,104700.0,21.4909,21.5097,21.3591,21.4595,104700.0
2008-12-19 11:50:00,34.19,34.21,33.95,33.96,97300.0,21.4595,21.472,21.3089,21.3151,97300.0
2008-12-19 12:00:00,33.96,34.06,33.73,33.75,106800.0,21.3151,21.3779,21.1708,21.1833,106800.0
2008-12-19 12:10:00,33.82,34.07,33.82,33.97,91500.0,21.2273,21.3842,21.2273,21.3214,91500.0
2008-12-19 12:20:00,33.98,34.12,33.83,34.08,73800.0,21.3277,21.4156,21.2335,21.3904,73800.0
2008-12-19 12:30:00,34.1,34.22,34.05,34.13,74900.0,21.403,21.4783,21.3716,21.4218,74900.0
2008-12-19 12:40:00,34.13,34.19,34.05,34.11,64100.0,21.4218,21.4595,21.3716,21.4093,64100.0
2008-12-19 12:50:00,34.11,34.11,33.94,33.98,118500.0,21.4093,21.4093,21.3026,21.3277,118500.0
2008-12-19 13:00:00,33.97,34.02,33.87,33.92,88200.0,21.3214,21.3528,21.2586,21.29,88200.0
2008-12-19 13:10:00,33.92,34.0,33.84,33.99,84600.0,21.29,21.3402,21.2398,21.334,84600.0
2008-12-19 13:20:00,33.98,34.0,33.89,33.98,74200.0,21.3277,21.3402,21.2712,21.3277,74200.0
2008-12-19 13:30:00,33.99,34.11,33.93,34.11,163600.0,21.334,21.4093,21.2963,21.4093,163600.0
2008-12-19 13:40:00,34.12,34.18,34.0,34.0,74100.0,21.4156,21.4532,21.3402,21.3402,74100.0
2008-12-19 13:50:00,34.01,34.07,33.88,33.97,79400.0,21.3465,21.3842,21.2649,21.3214,79400.0
2008-12-19 14:00:00,33.98,34.18,33.95,34.04,63500.0,21.3277,21.4532,21.3089,21.3653,63500.0
2008-12-19 14:10:00,34.03,34.13,33.93,34.04,66800.0,21.3591,21.4218,21.2963,21.3653,66800.0
2008-12-19 14:20:00,34.03,34.1,33.87,34.05,80400.0,21.3591,21.403,21.2586,21.3716,80400.0
2008-12-19 14:30:00,34.06,34.21,33.99,34.16,55700.0,21.3779,21.472,21.334,21.4407,55700.0
2008-12-19 14:40:00,34.15,34.39,34.13,34.25,71200.0,21.4344,21.585,21.4218,21.4971,71200.0
2008-12-19 14:50:00,34.24,34.28,33.99,34.09,83500.0,21.4909,21.516,21.334,21.3967,83500.0
2008-12-19 15:00:00,34.09,34.18,33.96,34.06,94000.0,21.3967,21.4532,21.3151,21.3779,94000.0
2008-12-19 15:10:00,34.07,34.1,33.82,33.93,118900.0,21.3842,21.403,21.2273,21.2963,118900.0
2008-12-19 15:20:00,33.92,34.14,33.79,34.04,115000.0,21.29,21.4281,21.2084,21.3653,115000.0
2008-12-19 15:30:00,34.03,34.09,33.77,33.83,176200.0,21.3591,21.3967,21.1959,21.2335,176200.0
2008-12-19 15:40:00,33.83,34.02,33.76,33.97,247300.0,21.2335,21.3528,21.1896,21.3214,247300.0
2008-12-19 15:50:00,33.98,34.17,33.98,34.03,419900.0,21.3277,21.4469,21.3277,21.3591,419900.0
2008-12-22 09:30:00,34.03,34.79,33.75,34.1,179000.0,21.3591,21.8361,21.1833,21.403,179000.0
2008-12-22 09:40:00,34.06,34.51,34.0,34.48,129500.0,21.3779,21.6603,21.3402,21.6415,129500.0
2008-12-22 09:50:00,34.48,34.48,34.15,34.24,90700.0,21.6415,21.6415,21.4344,21.4909,90700.0
2008-12-22 10:00:00,34.22,34.32,34.03,34.13,123600.0,21.4783,21.5411,21.3591,21.4218,123600.0
2008-12-22 10:10:00,34.12,34.14,33.8,33.85,109800.0,21.4156,21.4281,21.2147,21.2461,109800.0
2008-12-22 10:20:00,33.85,33.89,33.75,33.87,77100.0,21.2461,21.2712,21.1833,21.2586,77100.0
2008-12-22 10:30:00,33.9,34.02,33.83,34.0,102700.0,21.2775,21.3528,21.2335,21.3402,102700.0
2008-12-22 10:40:00,34.0,34.1,33.97,34.06,101800.0,21.3402,21.403,21.3214,21.3779,101800.0
2008-12-22 10:50:00,34.07,34.24,34.02,34.24,55700.0,21.3842,21.4909,21.3528,21.4909,55700.0
2008-12-22 11:00:00,34.23,34.23,34.0,34.2,73700.0,21.4846,21.4846,21.3402,21.4658,73700.0
2008-12-22 11:10:00,34.21,34.44,34.2,34.44,101200.0,21.472,21.6164,21.4658,21.6164,101200.0
2008-12-22 11:20:00,34.43,34.46,34.1,34.13,185600.0,21.6101,21.629,21.403,21.4218,185600.0
2008-12-22 11:30:00,34.11,34.12,33.9,34.09,106200.0,21.4093,21.4156,21.2775,21.3967,106200.0
2008-12-22 11:40:00,34.08,34.37,34.05,34.33,107800.0,21.3904,21.5725,21.3716,21.5474,107800.0
2008-12-22 11:50:00,34.33,34.56,34.31,34.53,97100.0,21.5474,21.6917,21.5348,21.6729,97100.0
2008-12-22 12:00:00,34.53,34.53,34.35,34.36,69000.0,21.6729,21.6729,21.5599,21.5662,69000.0
2008-12-22 12:10:00,34.37,34.66,34.36,34.62,86000.0,21.5725,21.7545,21.5662,21.7294,86000.0
2008-12-22 12:20:00,34.63,34.64,34.47,34.54,57600.0,21.7357,21.7419,21.6352,21.6792,57600.0
2008-12-22 12:30:00,34.54,34.68,34.47,34.56,74700.0,21.6792,21.767,21.6352,21.6917,74700.0
2008-12-22 12:40:00,34.56,34.74,34.56,34.69,58000.0,21.6917,21.8047,21.6917,21.7733,58000.0
2008-12-22 12:50:00,34.68,34.82,34.66,34.71,73700.0,21.767,21.8549,21.7545,21.7859,73700.0
2008-12-22 13:00:00,34.69,34.89,34.69,34.8,111000.0,21.7733,21.8988,21.7733,21.8424,111000.0
2008-12-22 13:10:00,34.81,35.0,34.79,34.89,95300.0,21.8486,21.9679,21.8361,21.8988,95300.0
2008-12-22 13:20:00,34.9,34.95,34.85,34.91,58100.0,21.9051,21.9365,21.8737,21.9114,58100.0
2008-12-22 13:30:00,34.91,34.93,34.82,34.91,46900.0,21.9114,21.924,21.8549,21.9114,46900.0
2008-12-22 13:40:00,34.92,34.94,34.78,34.82,57000.0,21.9177,21.9302,21.8298,21.8549,57000.0
2008-12-22 13:50:00,34.82,34.87,34.52,34.53,157200.0,21.8549,21.8863,21.6666,21.6729,157200.0
2008-12-22 14:00:00,34.53,34.55,34.4,34.42,136800.0,21.6729,21.6854,21.5913,21.6039,136800.0
2008-12-22 14:10:00,34.42,34.43,34.16,34.21,88200.0,21.6039,21.6101,21.4407,21.472,88200.0
2008-12-22 14:20:00,34.23,34.27,33.85,33.95,117100.0,21.4846,21.5097,21.2461,21.3089,117100.0
2008-12-22 14:30:00,33.94,33.98,33.84,33.97,130500.0,21.3026,21.3277,21.2398,21.3214,130500.0
2008-12-22 14:40:00,33.97,34.09,33.94,34.08,90700.0,21.3214,21.3967,21.3026,21.3904,90700.0
2008-12-22 14:50:00,34.08,34.17,33.99,34.07,139000.0,21.3904,21.4469,21.334,21.3842,139000.0
2008-12-22 15:00:00,34.06,34.15,33.97,34.1,219800.0,21.3779,21.4344,21.3214,21.403,219800.0
2008-12-22 15:10:00,34.1,34.15,34.01,34.01,174000.0,21.403,21.4344,21.3465,21.3465,174000.0
2008-12-22 15:20:00,34.02,34.04,33.71,33.76,167000.0,21.3528,21.3653,21.1582,21.1896,167000.0
2008-12-22 15:30:00,33.76,34.0,33.76,34.0,187400.0,21.1896,21.3402,21.1896,21.3402,187400.0
2008-12-22 15:40:00,34.0,34.22,33.97,34.16,254500.0,21.3402,21.4783,21.3214,21.4407,254500.0
2008-12-22 15:50:00,34.16,34.54,34.15,34.42,348500.0,21.4407,21.6792,21.4344,21.6039,348500.0
2008-12-23 09:30:00,34.76,35.14,34.49,34.91,203900.0,21.8173,22.0558,21.6478,21.9114,203900.0
2008-12-23 09:40:00,34.89,35.08,34.82,34.95,123000.0,21.8988,22.0181,21.8549,21.9365,123000.0
2008-12-23 09:50:00,34.94,35.0,34.83,34.94,120700.0,21.9302,21.9679,21.8612,21.9302,120700.0
2008-12-23 10:00:00,34.91,35.0,34.64,34.76,146200.0,21.9114,21.9679,21.7419,21.8173,146200.0
2008-12-23 10:10:00,34.73,34.86,34.47,34.5,145200.0,21.7984,21.88,21.6352,21.6541,145200.0
2008-12-23 10:20:00,34.5,34.77,34.39,34.77,108500.0,21.6541,21.8235,21.585,21.8235,108500.0
2008-12-23 10:30:00,34.76,34.86,34.6,34.61,113000.0,21.8173,21.88,21.7168,21.7231,113000.0
2008-12-23 10:40:00,34.6,34.81,34.55,34.75,107200.0,21.7168,21.8486,21.6854,21.811,107200.0
2008-12-23 10:50:00,34.73,34.75,34.42,34.51,118300.0,21.7984,21.811,21.6039,21.6603,118300.0
2008-12-23 11:00:00,34.49,34.59,34.46,34.59,93300.0,21.6478,21.7106,21.629,21.7106,93300.0
2008-12-23 11:10:00,34.59,34.59,34.4,34.4,71700.0,21.7106,21.7106,21.5913,21.5913,71700.0
2008-12-23 11:20:00,34.41,34.42,34.24,34.29,117700.0,21.5976,21.6039,21.4909,21.5223,117700.0
2008-12-23 11:30:00,34.3,34.42,34.26,34.37,64200.0,21.5285,21.6039,21.5034,21.5725,64200.0
2008-12-23 11:40:00,34.38,34.47,34.29,34.39,58200.0,21.5787,21.6352,21.5223,21.585,58200.0
2008-12-23 11:50:00,34.39,34.39,34.14,34.17,65300.0,21.585,21.585,21.4281,21.4469,65300.0
2008-12-23 12:00:00,34.16,34.23,34.02,34.09,71600.0,21.4407,21.4846,21.3528,21.3967,71600.0
2008-12-23 12:10:00,34.08,34.09,33.95,34.0,86700.0,21.3904,21.3967,21.3089,21.3402,86700.0
2008-12-23 12:20:00,33.99,34.01,33.84,33.91,67000.0,21.334,21.3465,21.2398,21.2837,67000.0
2008-12-23 12:30:00,33.9,33.92,33.65,33.7,78700.0,21.2775,21.29,21.1206,21.1519,78700.0
2008-12-23 12:40:00,33.7,33.77,33.64,33.74,58800.0,21.1519,21.1959,21.1143,21.177,58800.0
2008-12-23 12:50:00,33.74,33.94,33.73,33.92,54200.0,21.177,21.3026,21.1708,21.29,54200.0
2008-12-23 13:00:00,33.92,33.94,33.71,33.81,59400.0,21.29,21.3026,21.1582,21.221,59400.0
2008-12-23 13:10:00,33.81,33.83,33.73,33.74,67800.0,21.221,21.2335,21.1708,21.177,67800.0
2008-12-23 13:20:00,33.73,33.8,33.67,33.7,94500.0,21.1708,21.2147,21.1331,21.1519,94500.0
2008-12-23 13:30:00,33.71,33.71,33.55,33.62,76000.0,21.1582,21.1582,21.0578,21.1017,76000.0
2008-12-23 13:40:00,33.61,33.65,33.59,33.64,50700.0,21.0955,21.1206,21.0829,21.1143,50700.0
2008-12-23 13:50:00,33.63,33.78,33.61,33.71,103900.0,21.108,21.2022,21.0955,21.1582,103900.0
2008-12-23 14:00:00,33.7,33.76,33.64,33.65,89200.0,21.1519,21.1896,21.1143,21.1206,89200.0
2008-12-23 14:10:00,33.65,33.75,33.62,33.65,121500.0,21.1206,21.1833,21.1017,21.1206,121500.0
2008-12-23 14:20:00,33.64,33.68,33.55,33.57,95700.0,21.1143,21.1394,21.0578,21.0703,95700.0
2008-12-23 14:30:00,33.57,33.62,33.4,33.46,124300.0,21.0703,21.1017,20.9636,21.0013,124300.0
2008-12-23 14:40:00,33.45,33.51,33.2,33.36,102000.0,20.995,21.0327,20.8381,20.9385,102000.0
2008-12-23 14:50:00,33.36,33.46,33.15,33.23,139900.0,20.9385,21.0013,20.8067,20.8569,139900.0
2008-12-23 15:00:00,33.23,33.38,33.15,33.27,125400.0,20.8569,20.9511,20.8067,20.882,125400.0
2008-12-23 15:10:00,33.28,33.53,33.27,33.34,134400.0,20.8883,21.0452,20.882,20.926,134400.0
2008-12-23 15:20:00,33.33,33.51,33.28,33.38,173700.0,20.9197,21.0327,20.8883,20.9511,173700.0
2008-12-23 15:30:00,33.38,33.51,33.26,33.3,175000.0,20.9511,21.0327,20.8758,20.9009,175000.0
2008-12-23 15:40:00,33.3,33.49,33.29,33.48,201200.0,20.9009,21.0201,20.8946,21.0139,201200.0
2008-12-23 15:50:00,33.48,33.48,33.36,33.38,260300.0,21.0139,21.0139,20.9385,20.9511,260300.0
2008-12-24 09:30:00,33.38,33.81,33.34,33.47,125500.0,20.9511,21.221,20.926,21.0076,125500.0
2008-12-24 09:40:00,33.45,33.52,33.36,33.38,56700.0,20.995,21.039,20.9385,20.9511,56700.0
2008-12-24 09:50:00,33.39,33.54,33.39,33.42,53100.0,20.9574,21.0515,20.9574,20.9762,53100.0
2008-12-24 10:00:00,33.41,33.71,33.41,33.65,81400.0,20.9699,21.1582,20.9699,21.1206,81400.0
2008-12-24 10:10:00,33.65,33.77,33.65,33.77,69800.0,21.1206,21.1959,21.1206,21.1959,69800.0
2008-12-24 10:20:00,33.77,33.9,33.76,33.82,76300.0,21.1959,21.2775,21.1896,21.2273,76300.0
2008-12-24 10:30:00,33.81,33.88,33.7,33.7,59300.0,21.221,21.2649,21.1519,21.1519,59300.0
2008-12-24 10:40:00,33.71,33.84,33.7,33.81,47400.0,21.1582,21.2398,21.1519,21.221,47400.0
2008-12-24 10:50:00,33.82,33.92,33.77,33.77,44100.0,21.2273,21.29,21.1959,21.1959,44100.0
2008-12-24 11:00:00,33.77,33.86,33.72,33.82,59500.0,21.1959,21.2524,21.1645,21.2273,59500.0
2008-12-24 11:10:00,33.82,33.97,33.82,33.89,41400.0,21.2273,21.3214,21.2273,21.2712,41400.0
2008-12-24 11:20:00,33.9,33.97,33.76,33.78,56600.0,21.2775,21.3214,21.1896,21.2022,56600.0
2008-12-24 11:30:00,33.8,33.94,33.71,33.94,57100.0,21.2147,21.3026,21.1582,21.3026,57100.0
2008-12-24 11:40:00,33.94,33.98,33.9,33.91,56900.0,21.3026,21.3277,21.2775,21.2837,56900.0
2008-12-24 11:50:00,33.92,33.99,33.88,33.9,83000.0,21.29,21.334,21.2649,21.2775,83000.0
2008-12-24 12:00:00,33.9,33.93,33.83,33.9,69800.0,21.2775,21.2963,21.2335,21.2775,69800.0
2008-12-24 12:10:00,33.89,33.93,33.87,33.88,50600.0,21.2712,21.2963,21.2586,21.2649,50600.0
2008-12-24 12:20:00,33.88,33.9,33.75,33.79,69200.0,21.2649,21.2775,21.1833,21.2084,69200.0
2008-12-24 12:30:00,33.79,33.86,33.77,33.81,70600.0,21.2084,21.2524,21.1959,21.221,70600.0
2008-12-24 12:40:00,33.82,33.89,33.81,33.88,84900.0,21.2273,21.2712,21.221,21.2649,84900.0
2008-12-24 12:50:00,33.88,33.92,33.61,33.7,216400.0,21.2649,21.29,21.0955,21.1519,216400.0
2008-12-26 09:30:00,33.82,34.2,33.82,34.17,60500.0,21.2273,21.4658,21.2273,21.4469,60500.0
2008-12-26 09:40:00,34.18,34.2,33.99,34.16,50300.0,21.4532,21.4658,21.334,21.4407,50300.0
2008-12-26 09:50:00,34.16,34.16,34.0,34.03,46300.0,21.4407,21.4407,21.3402,21.3591,46300.0
2008-12-26 10:00:00,34.04,34.09,34.0,34.09,31800.0,21.3653,21.3967,21.3402,21.3967,31800.0
2008-12-26 10:10:00,34.08,34.17,34.05,34.15,48900.0,21.3904,21.4469,21.3716,21.4344,48900.0
2008-12-26 10:20:00,34.15,34.16,33.93,33.98,51200.0,21.4344,21.4407,21.2963,21.3277,51200.0
2008-12-26 10:30:00,33.99,34.0,33.77,33.78,47100.0,21.334,21.3402,21.1959,21.2022,47100.0
2008-12-26 10:40:00,33.78,33.86,33.75,33.81,36200.0,21.2022,21.2524,21.1833,21.221,36200.0
2008-12-26 10:50:00,33.83,33.86,33.77,33.84,29400.0,21.2335,21.2524,21.1959,21.2398,29400.0
2008-12-26 11:00:00,33.83,33.89,33.81,33.85,25600.0,21.2335,21.2712,21.221,21.2461,25600.0
2008-12-26 11:10:00,33.85,33.85,33.78,33.81,22500.0,21.2461,21.2461,21.2022,21.221,22500.0
2008-12-26 11:20:00,33.82,33.83,33.79,33.82,28100.0,21.2273,21.2335,21.2084,21.2273,28100.0
2008-12-26 11:30:00,33.83,33.94,33.82,33.91,44900.0,21.2335,21.3026,21.2273,21.2837,44900.0
2008-12-26 11:40:00,33.91,33.94,33.89,33.92,23600.0,21.2837,21.3026,21.2712,21.29,23600.0
2008-12-26 11:50:00,33.92,33.94,33.86,33.88,30200.0,21.29,21.3026,21.2524,21.2649,30200.0
2008-12-26 12:00:00,33.88,34.05,33.88,33.97,33800.0,21.2649,21.3716,21.2649,21.3214,33800.0
2008-12-26 12:10:00,33.96,33.97,33.92,33.97,15100.0,21.3151,21.3214,21.29,21.3214,15100.0
2008-12-26 12:20:00,33.96,33.98,33.9,33.95,36000.0,21.3151,21.3277,21.2775,21.3089,36000.0
2008-12-26 12:30:00,33.95,34.03,33.95,33.98,26400.0,21.3089,21.3591,21.3089,21.3277,26400.0
2008-12-26 12:40:00,33.97,34.0,33.95,33.96,25900.0,21.3214,21.3402,21.3089,21.3151,25900.0
2008-12-26 12:50:00,33.95,33.95,33.85,33.92,18500.0,21.3089,21.3089,21.2461,21.29,18500.0
2008-12-26 13:00:00,33.91,33.92,33.86,33.91,21100.0,21.2837,21.29,21.2524,21.2837,21100.0
2008-12-26 13:10:00,33.92,33.92,33.85,33.85,21800.0,21.29,21.29,21.2461,21.2461,21800.0
2008-12-26 13:20:00,33.86,33.9,33.86,33.9,16600.0,21.2524,21.2775,21.2524,21.2775,16600.0
2008-12-26 13:30:00,33.89,34.04,33.89,33.95,28500.0,21.2712,21.3653,21.2712,21.3089,28500.0
2008-12-26 13:40:00,33.95,34.02,33.88,34.0,30700.0,21.3089,21.3528,21.2649,21.3402,30700.0
2008-12-26 13:50:00,33.99,34.02,33.97,33.99,20500.0,21.334,21.3528,21.3214,21.334,20500.0
2008-12-26 14:00:00,33.98,34.07,33.98,34.03,27400.0,21.3277,21.3842,21.3277,21.3591,27400.0
2008-12-26 14:10:00,34.03,34.05,34.0,34.03,22500.0,21.3591,21.3716,21.3402,21.3591,22500.0
2008-12-26 14:20:00,34.03,34.15,34.03,34.07,38600.0,21.3591,21.4344,21.3591,21.3842,38600.0
2008-12-26 14:30:00,34.07,34.23,34.07,34.2,49600.0,21.3842,21.4846,21.3842,21.4658,49600.0
2008-12-26 14:40:00,34.2,34.3,34.2,34.27,57000.0,21.4658,21.5285,21.4658,21.5097,57000.0
2008-12-26 14:50:00,34.27,34.38,34.25,34.34,71500.0,21.5097,21.5787,21.4971,21.5536,71500.0
2008-12-26 15:00:00,34.34,34.38,34.28,34.32,58000.0,21.5536,21.5787,21.516,21.5411,58000.0
2008-12-26 15:10:00,34.33,34.38,34.3,34.35,54800.0,21.5474,21.5787,21.5285,21.5599,54800.0
2008-12-26 15:20:00,34.34,34.5,34.33,34.43,52400.0,21.5536,21.6541,21.5474,21.6101,52400.0
2008-12-26 15:30:00,34.43,34.43,34.3,34.34,72900.0,21.6101,21.6101,21.5285,21.5536,72900.0
2008-12-26 15:40:00,34.34,34.42,34.33,34.42,77200.0,21.5536,21.6039,21.5474,21.6039,77200.0
2008-12-26 15:50:00,34.42,34.42,34.31,34.36,144200.0,21.6039,21.6039,21.5348,21.5662,144200.0
2008-12-29 09:30:00,34.39,34.71,34.0,34.52,88000.0,21.585,21.7859,21.3402,21.6666,88000.0
2008-12-29 09:40:00,34.52,34.59,34.24,34.26,65400.0,21.6666,21.7106,21.4909,21.5034,65400.0
2008-12-29 09:50:00,34.25,34.33,34.21,34.33,64000.0,21.4971,21.5474,21.472,21.5474,64000.0
2008-12-29 10:00:00,34.33,34.33,34.17,34.23,76300.0,21.5474,21.5474,21.4469,21.4846,76300.0
2008-12-29 10:10:00,34.22,34.28,34.08,34.1,57800.0,21.4783,21.516,21.3904,21.403,57800.0
2008-12-29 10:20:00,34.06,34.26,34.02,34.25,93500.0,21.3779,21.5034,21.3528,21.4971,93500.0
2008-12-29 10:30:00,34.25,34.46,34.23,34.45,86000.0,21.4971,21.629,21.4846,21.6227,86000.0
2008-12-29 10:40:00,34.45,34.52,34.25,34.25,92000.0,21.6227,21.6666,21.4971,21.4971,92000.0
2008-12-29 10:50:00,34.25,34.26,34.14,34.14,96100.0,21.4971,21.5034,21.4281,21.4281,96100.0
2008-12-29 11:00:00,34.13,34.23,34.09,34.16,74600.0,21.4218,21.4846,21.3967,21.4407,74600.0
2008-12-29 11:10:00,34.16,34.2,34.12,34.15,31700.0,21.4407,21.4658,21.4156,21.4344,31700.0
2008-12-29 11:20:00,34.16,34.2,34.09,34.2,48300.0,21.4407,21.4658,21.3967,21.4658,48300.0
2008-12-29 11:30:00,34.2,34.22,34.15,34.15,40700.0,21.4658,21.4783,21.4344,21.4344,40700.0
2008-12-29 11:40:00,34.15,34.18,34.08,34.1,30400.0,21.4344,21.4532,21.3904,21.403,30400.0
2008-12-29 11:50:00,34.09,34.12,34.04,34.11,34900.0,21.3967,21.4156,21.3653,21.4093,34900.0
2008-12-29 12:00:00,34.1,34.12,34.05,34.07,39200.0,21.403,21.4156,21.3716,21.3842,39200.0
2008-12-29 12:10:00,34.06,34.08,33.98,33.98,34900.0,21.3779,21.3904,21.3277,21.3277,34900.0
2008-12-29 12:20:00,33.98,33.98,33.87,33.89,32900.0,21.3277,21.3277,21.2586,21.2712,32900.0
2008-12-29 12:30:00,33.89,33.9,33.83,33.84,26100.0,21.2712,21.2775,21.2335,21.2398,26100.0
2008-12-29 12:40:00,33.84,33.86,33.77,33.79,24200.0,21.2398,21.2524,21.1959,21.2084,24200.0
2008-12-29 12:50:00,33.78,33.82,33.67,33.67,33000.0,21.2022,21.2273,21.1331,21.1331,33000.0
2008-12-29 13:00:00,33.67,33.74,33.59,33.72,51000.0,21.1331,21.177,21.0829,21.1645,51000.0
2008-12-29 13:10:00,33.69,33.72,33.61,33.63,33700.0,21.1457,21.1645,21.0955,21.108,33700.0
2008-12-29 13:20:00,33.63,33.67,33.57,33.6,46800.0,21.108,21.1331,21.0703,21.0892,46800.0
2008-12-29 13:30:00,33.59,33.71,33.58,33.71,27500.0,21.0829,21.1582,21.0766,21.1582,27500.0
2008-12-29 13:40:00,33.72,33.84,33.71,33.84,56800.0,21.1645,21.2398,21.1582,21.2398,56800.0
2008-12-29 13:50:00,33.84,33.96,33.8,33.95,61700.0,21.2398,21.3151,21.2147,21.3089,61700.0
2008-12-29 14:00:00,33.97,33.97,33.81,33.9,57900.0,21.3214,21.3214,21.221,21.2775,57900.0
2008-12-29 14:10:00,33.91,33.96,33.83,33.94,43100.0,21.2837,21.3151,21.2335,21.3026,43100.0
2008-12-29 14:20:00,33.94,34.03,33.86,34.02,42000.0,21.3026,21.3591,21.2524,21.3528,42000.0
2008-12-29 14:30:00,34.02,34.03,33.92,33.93,53400.0,21.3528,21.3591,21.29,21.2963,53400.0
2008-12-29 14:40:00,33.94,34.02,33.91,34.0,57700.0,21.3026,21.3528,21.2837,21.3402,57700.0
2008-12-29 14:50:00,34.0,34.15,34.0,34.05,66400.0,21.3402,21.4344,21.3402,21.3716,66400.0
2008-12-29 15:00:00,34.04,34.25,34.04,34.19,122900.0,21.3653,21.4971,21.3653,21.4595,122900.0
2008-12-29 15:10:00,34.2,34.27,34.09,34.1,146700.0,21.4658,21.5097,21.3967,21.403,146700.0
2008-12-29 15:20:00,34.1,34.21,34.08,34.12,124200.0,21.403,21.472,21.3904,21.4156,124200.0
2008-12-29 15:30:00,34.12,34.27,34.06,34.14,126100.0,21.4156,21.5097,21.3779,21.4281,126100.0
2008-12-29 15:40:00,34.15,34.35,34.15,34.35,172400.0,21.4344,21.5599,21.4344,21.5599,172400.0
2008-12-29 15:50:00,34.35,34.38,34.19,34.33,306500.0,21.5599,21.5787,21.4595,21.5474,306500.0
2008-12-30 09:30:00,34.73,35.0,34.7,34.9,99400.0,21.7984,21.9679,21.7796,21.9051,99400.0
2008-12-30 09:40:00,34.89,34.97,34.75,34.9,81000.0,21.8988,21.9491,21.811,21.9051,81000.0
2008-12-30 09:50:00,34.88,34.93,34.74,34.8,47800.0,21.8926,21.924,21.8047,21.8424,47800.0
2008-12-30 10:00:00,34.77,35.0,34.74,34.97,79000.0,21.8235,21.9679,21.8047,21.9491,79000.0
2008-12-30 10:10:00,34.98,35.0,34.88,34.99,67200.0,21.9553,21.9679,21.8926,21.9616,67200.0
2008-12-30 10:20:00,34.99,35.1,34.96,35.02,57900.0,21.9616,22.0307,21.9428,21.9804,57900.0
2008-12-30 10:30:00,35.03,35.14,35.02,35.14,49300.0,21.9867,22.0558,21.9804,22.0558,49300.0
2008-12-30 10:40:00,35.14,35.2,35.12,35.15,57100.0,22.0558,22.0934,22.0432,22.062,57100.0
2008-12-30 10:50:00,35.17,35.19,35.12,35.15,52000.0,22.0746,22.0871,22.0432,22.062,52000.0
2008-12-30 11:00:00,35.16,35.33,35.15,35.28,56400.0,22.0683,22.175,22.062,22.1436,56400.0
2008-12-30 11:10:00,35.27,35.27,35.16,35.25,31700.0,22.1374,22.1374,22.0683,22.1248,31700.0
2008-12-30 11:20:00,35.24,35.49,35.24,35.46,56000.0,22.1185,22.2754,22.1185,22.2566,56000.0
2008-12-30 11:30:00,35.49,35.58,35.48,35.56,79000.0,22.2754,22.3319,22.2692,22.3194,79000.0
2008-12-30 11:40:00,35.55,35.82,35.54,35.74,100600.0,22.3131,22.4826,22.3068,22.4324,100600.0
2008-12-30 11:50:00,35.74,35.81,35.71,35.71,57100.0,22.4324,22.4763,22.4135,22.4135,57100.0
2008-12-30 12:00:00,35.73,35.82,35.59,35.59,55000.0,22.4261,22.4826,22.3382,22.3382,55000.0
2008-12-30 12:10:00,35.58,35.64,35.5,35.62,137000.0,22.3319,22.3696,22.2817,22.357,137000.0
2008-12-30 12:20:00,35.61,35.63,35.5,35.53,65200.0,22.3508,22.3633,22.2817,22.3005,65200.0
2008-12-30 12:30:00,35.54,35.57,35.47,35.49,96000.0,22.3068,22.3257,22.2629,22.2754,96000.0
2008-12-30 12:40:00,35.49,35.71,35.43,35.6,89600.0,22.2754,22.4135,22.2378,22.3445,89600.0
2008-12-30 12:50:00,35.6,35.64,35.51,35.62,65900.0,22.3445,22.3696,22.288,22.357,65900.0
2008-12-30 13:00:00,35.62,35.64,35.47,35.51,42700.0,22.357,22.3696,22.2629,22.288,42700.0
2008-12-30 13:10:00,35.51,35.63,35.45,35.47,139500.0,22.288,22.3633,22.2503,22.2629,139500.0
2008-12-30 13:20:00,35.47,35.57,35.42,35.54,46000.0,22.2629,22.3257,22.2315,22.3068,46000.0
2008-12-30 13:30:00,35.54,35.55,35.43,35.44,81000.0,22.3068,22.3131,22.2378,22.2441,81000.0
2008-12-30 13:40:00,35.45,35.5,35.42,35.5,62700.0,22.2503,22.2817,22.2315,22.2817,62700.0
2008-12-30 13:50:00,35.49,35.58,35.39,35.42,51100.0,22.2754,22.3319,22.2127,22.2315,51100.0
2008-12-30 14:00:00,35.41,35.53,35.41,35.51,72000.0,22.2252,22.3005,22.2252,22.288,72000.0
2008-12-30 14:10:00,35.5,35.55,35.4,35.49,49800.0,22.2817,22.3131,22.219,22.2754,49800.0
2008-12-30 14:20:00,35.48,35.58,35.44,35.54,63100.0,22.2692,22.3319,22.2441,22.3068,63100.0
2008-12-30 14:30:00,35.56,35.64,35.52,35.56,62300.0,22.3194,22.3696,22.2943,22.3194,62300.0
2008-12-30 14:40:00,35.56,35.57,35.45,35.52,94000.0,22.3194,22.3257,22.2503,22.2943,94000.0
2008-12-30 14:50:00,35.52,35.57,35.46,35.5,72400.0,22.2943,22.3257,22.2566,22.2817,72400.0
2008-12-30 15:00:00,35.5,35.55,35.46,35.5,95300.0,22.2817,22.3131,22.2566,22.2817,95300.0
2008-12-30 15:10:00,35.5,35.56,35.45,35.49,80700.0,22.2817,22.3194,22.2503,22.2754,80700.0
2008-12-30 15:20:00,35.49,35.6,35.45,35.54,104700.0,22.2754,22.3445,22.2503,22.3068,104700.0
2008-12-30 15:30:00,35.54,35.58,35.5,35.57,75200.0,22.3068,22.3319,22.2817,22.3257,75200.0
2008-12-30 15:40:00,35.55,35.79,35.55,35.76,224100.0,22.3131,22.4637,22.3131,22.4449,224100.0
2008-12-30 15:50:00,35.76,35.97,35.76,35.93,307900.0,22.4449,22.5767,22.4449,22.5516,307900.0
2008-12-31 09:30:00,36.08,36.36,35.62,36.33,143800.0,22.6458,22.8215,22.357,22.8027,143800.0
2008-12-31 09:40:00,36.35,36.66,36.28,36.43,83800.0,22.8152,23.0098,22.7713,22.8654,83800.0
2008-12-31 09:50:00,36.46,36.47,36.29,36.43,91000.0,22.8843,22.8905,22.7776,22.8654,91000.0
2008-12-31 10:00:00,36.45,36.66,36.45,36.54,74100.0,22.878,23.0098,22.878,22.9345,74100.0
2008-12-31 10:10:00,36.53,36.53,36.33,36.37,48800.0,22.9282,22.9282,22.8027,22.8278,48800.0
2008-12-31 10:20:00,36.36,36.46,36.3,36.46,59900.0,22.8215,22.8843,22.7838,22.8843,59900.0
2008-12-31 10:30:00,36.46,36.52,36.31,36.32,85800.0,22.8843,22.9219,22.7901,22.7964,85800.0
2008-12-31 10:40:00,36.32,36.49,36.31,36.39,77800.0,22.7964,22.9031,22.7901,22.8403,77800.0
2008-12-31 10:50:00,36.4,36.49,36.36,36.45,68100.0,22.8466,22.9031,22.8215,22.878,68100.0
2008-12-31 11:00:00,36.44,36.45,36.29,36.3,57100.0,22.8717,22.878,22.7776,22.7838,57100.0
2008-12-31 11:10:00,36.31,36.36,36.16,36.16,114300.0,22.7901,22.8215,22.696,22.696,114300.0
2008-12-31 11:20:00,36.16,36.32,36.14,36.32,77400.0,22.696,22.7964,22.6834,22.7964,77400.0
2008-12-31 11:30:00,36.31,36.5,36.3,36.44,102200.0,22.7901,22.9094,22.7838,22.8717,102200.0
2008-12-31 11:40:00,36.45,36.55,36.43,36.47,71300.0,22.878,22.9408,22.8654,22.8905,71300.0
2008-12-31 11:50:00,36.48,36.58,36.47,36.56,62500.0,22.8968,22.9596,22.8905,22.947,62500.0
2008-12-31 12:00:00,36.57,36.65,36.54,36.61,73600.0,22.9533,23.0035,22.9345,22.9784,73600.0
2008-12-31 12:10:00,36.61,36.67,36.57,36.61,66000.0,22.9784,23.0161,22.9533,22.9784,66000.0
2008-12-31 12:20:00,36.61,36.63,36.56,36.62,66600.0,22.9784,22.991,22.947,22.9847,66600.0
2008-12-31 12:30:00,36.62,36.72,36.6,36.68,89900.0,22.9847,23.0475,22.9721,23.0223,89900.0
2008-12-31 12:40:00,36.69,36.8,36.68,36.76,91300.0,23.0286,23.0977,23.0223,23.0726,91300.0
2008-12-31 12:50:00,36.75,36.78,36.67,36.76,55400.0,23.0663,23.0851,23.0161,23.0726,55400.0
2008-12-31 13:00:00,36.77,36.84,36.6,36.62,107200.0,23.0788,23.1228,22.9721,22.9847,107200.0
2008-12-31 13:10:00,36.6,36.67,36.55,36.58,153600.0,22.9721,23.0161,22.9408,22.9596,153600.0
2008-12-31 13:20:00,36.57,36.6,36.53,36.55,55200.0,22.9533,22.9721,22.9282,22.9408,55200.0
2008-12-31 13:30:00,36.54,36.58,36.47,36.54,42800.0,22.9345,22.9596,22.8905,22.9345,42800.0
2008-12-31 13:40:00,36.52,36.58,36.51,36.55,87700.0,22.9219,22.9596,22.9156,22.9408,87700.0
2008-12-31 13:50:00,36.54,36.73,36.47,36.67,46600.0,22.9345,23.0537,22.8905,23.0161,46600.0
2008-12-31 14:00:00,36.68,36.88,36.67,36.78,88200.0,23.0223,23.1479,23.0161,23.0851,88200.0
2008-12-31 14:10:00,36.77,36.82,36.69,36.76,113100.0,23.0788,23.1102,23.0286,23.0726,113100.0
2008-12-31 14:20:00,36.77,36.83,36.73,36.79,82200.0,23.0788,23.1165,23.0537,23.0914,82200.0
2008-12-31 14:30:00,36.79,36.85,36.53,36.67,106200.0,23.0914,23.129,22.9282,23.0161,106200.0
2008-12-31 14:40:00,36.67,36.76,36.57,36.65,57000.0,23.0161,23.0726,22.9533,23.0035,57000.0
2008-12-31 14:50:00,36.65,36.72,36.58,36.72,90600.0,23.0035,23.0475,22.9596,23.0475,90600.0
2008-12-31 15:00:00,36.73,36.88,36.69,36.77,135100.0,23.0537,23.1479,23.0286,23.0788,135100.0
2008-12-31 15:10:00,36.74,36.75,36.59,36.71,125300.0,23.06,23.0663,22.9659,23.0412,125300.0
2008-12-31 15:20:00,36.72,36.9,36.69,36.9,154700.0,23.0475,23.1604,23.0286,23.1604,154700.0
2008-12-31 15:30:00,36.9,36.99,36.79,36.94,162600.0,23.1604,23.2169,23.0914,23.1855,162600.0
2008-12-31 15:40:00,36.94,36.94,36.46,36.61,282400.0,23.1855,23.1855,22.8843,22.9784,282400.0
2008-12-31 15:50:00,36.62,36.8,36.48,36.7,480600.0,22.9847,23.0977,22.8968,23.0349,480600.0
2009-01-02 09:30:00,36.72,36.98,36.51,36.87,112900.0,23.0475,23.2106,22.9156,23.1416,112900.0
2009-01-02 09:40:00,36.85,37.0,36.79,36.82,90400.0,23.129,23.2232,23.0914,23.1102,90400.0
2009-01-02 09:50:00,36.81,36.81,36.49,36.72,72300.0,23.1039,23.1039,22.9031,23.0475,72300.0
2009-01-02 10:00:00,36.7,36.85,36.61,36.75,92800.0,23.0349,23.129,22.9784,23.0663,92800.0
2009-01-02 10:10:00,36.75,37.0,36.72,37.0,76200.0,23.0663,23.2232,23.0475,23.2232,76200.0
2009-01-02 10:20:00,37.02,37.1,36.9,37.01,97500.0,23.2358,23.286,23.1604,23.2295,97500.0
2009-01-02 10:30:00,37.01,37.3,36.95,37.3,83900.0,23.2295,23.4115,23.1918,23.4115,83900.0
2009-01-02 10:40:00,37.3,37.31,37.15,37.23,64000.0,23.4115,23.4178,23.3173,23.3676,64000.0
2009-01-02 10:50:00,37.24,37.4,37.18,37.36,57800.0,23.3738,23.4743,23.3362,23.4492,57800.0
2009-01-02 11:00:00,37.38,37.49,37.35,37.49,80700.0,23.4617,23.5307,23.4429,23.5307,80700.0
2009-01-02 11:10:00,37.47,37.5,37.29,37.44,69100.0,23.5182,23.537,23.4052,23.4994,69100.0
2009-01-02 11:20:00,37.43,37.55,37.4,37.47,73400.0,23.4931,23.5684,23.4743,23.5182,73400.0
2009-01-02 11:30:00,37.48,37.6,37.45,37.47,54600.0,23.5245,23.5998,23.5056,23.5182,54600.0
2009-01-02 11:40:00,37.48,37.5,37.36,37.38,72900.0,23.5245,23.537,23.4492,23.4617,72900.0
2009-01-02 11:50:00,37.38,37.54,37.3,37.46,61800.0,23.4617,23.5621,23.4115,23.5119,61800.0
2009-01-02 12:00:00,37.47,37.51,37.37,37.38,78800.0,23.5182,23.5433,23.4554,23.4617,78800.0
2009-01-02 12:10:00,37.39,37.46,37.33,37.43,68200.0,23.468,23.5119,23.4303,23.4931,68200.0
2009-01-02 12:20:00,37.44,37.49,37.38,37.43,32700.0,23.4994,23.5307,23.4617,23.4931,32700.0
2009-01-02 12:30:00,37.44,37.57,37.41,37.56,67200.0,23.4994,23.581,23.4805,23.5747,67200.0
2009-01-02 12:40:00,37.56,37.59,37.47,37.53,47000.0,23.5747,23.5935,23.5182,23.5559,47000.0
2009-01-02 12:50:00,37.54,37.56,37.42,37.47,57400.0,23.5621,23.5747,23.4868,23.5182,57400.0
2009-01-02 13:00:00,37.47,37.61,37.45,37.57,61400.0,23.5182,23.6061,23.5056,23.581,61400.0
2009-01-02 13:10:00,37.57,37.69,37.54,37.63,60400.0,23.581,23.6563,23.5621,23.6186,60400.0
2009-01-02 13:20:00,37.62,37.91,37.61,37.9,132100.0,23.6123,23.7944,23.6061,23.7881,132100.0
2009-01-02 13:30:00,37.88,38.0,37.86,37.94,82300.0,23.7755,23.8509,23.763,23.8132,82300.0
2009-01-02 13:40:00,37.95,37.99,37.9,37.93,95300.0,23.8195,23.8446,23.7881,23.8069,95300.0
2009-01-02 13:50:00,37.94,37.97,37.85,37.86,73700.0,23.8132,23.832,23.7567,23.763,73700.0
2009-01-02 14:00:00,37.87,37.89,37.7,37.75,105900.0,23.7693,23.7818,23.6626,23.6939,105900.0
2009-01-02 14:10:00,37.76,37.83,37.7,37.8,89700.0,23.7002,23.7442,23.6626,23.7253,89700.0
2009-01-02 14:20:00,37.82,37.99,37.79,37.98,140500.0,23.7379,23.8446,23.719,23.8383,140500.0
2009-01-02 14:30:00,37.99,38.01,37.91,37.99,157200.0,23.8446,23.8571,23.7944,23.8446,157200.0
2009-01-02 14:40:00,37.99,38.02,37.9,37.91,72600.0,23.8446,23.8634,23.7881,23.7944,72600.0
2009-01-02 14:50:00,37.9,37.95,37.87,37.92,68400.0,23.7881,23.8195,23.7693,23.8006,68400.0
2009-01-02 15:00:00,37.93,38.02,37.87,37.92,153700.0,23.8069,23.8634,23.7693,23.8006,153700.0
2009-01-02 15:10:00,37.92,37.99,37.89,37.94,75300.0,23.8006,23.8446,23.7818,23.8132,75300.0
2009-01-02 15:20:00,37.93,37.94,37.83,37.91,104900.0,23.8069,23.8132,23.7442,23.7944,104900.0
2009-01-02 15:30:00,37.91,37.95,37.81,37.9,222800.0,23.7944,23.8195,23.7316,23.7881,222800.0
2009-01-02 15:40:00,37.9,38.17,37.9,37.98,243200.0,23.7881,23.9576,23.7881,23.8383,243200.0
2009-01-02 15:50:00,37.99,38.14,37.95,37.97,275800.0,23.8446,23.9387,23.8195,23.832,275800.0
2009-01-05 09:30:00,37.77,38.0,37.74,37.79,94100.0,23.7065,23.8509,23.6877,23.719,94100.0
2009-01-05 09:40:00,37.75,37.75,37.46,37.57,89200.0,23.6939,23.6939,23.5119,23.581,89200.0
2009-01-05 09:50:00,37.56,37.62,37.3,37.46,107700.0,23.5747,23.6123,23.4115,23.5119,107700.0
2009-01-05 10:00:00,37.46,37.74,37.41,37.74,131800.0,23.5119,23.6877,23.4805,23.6877,131800.0
2009-01-05 10:10:00,37.72,37.99,37.67,37.9,156700.0,23.6751,23.8446,23.6437,23.7881,156700.0
2009-01-05 10:20:00,37.9,38.02,37.85,37.99,103900.0,23.7881,23.8634,23.7567,23.8446,103900.0
2009-01-05 10:30:00,37.96,38.23,37.93,38.23,74500.0,23.8257,23.9952,23.8069,23.9952,74500.0
2009-01-05 10:40:00,38.2,38.4,38.2,38.25,75200.0,23.9764,24.1019,23.9764,24.0078,75200.0
2009-01-05 10:50:00,38.25,38.31,38.08,38.1,55600.0,24.0078,24.0454,23.9011,23.9136,55600.0
2009-01-05 11:00:00,38.08,38.13,38.03,38.07,58200.0,23.9011,23.9324,23.8697,23.8948,58200.0
2009-01-05 11:10:00,38.07,38.1,37.98,38.02,66400.0,23.8948,23.9136,23.8383,23.8634,66400.0
2009-01-05 11:20:00,38.0,38.01,37.82,37.89,49200.0,23.8509,23.8571,23.7379,23.7818,49200.0
2009-01-05 11:30:00,37.89,38.01,37.82,38.0,58000.0,23.7818,23.8571,23.7379,23.8509,58000.0
2009-01-05 11:40:00,38.0,38.01,37.94,37.99,50400.0,23.8509,23.8571,23.8132,23.8446,50400.0
2009-01-05 11:50:00,37.99,38.01,37.61,37.63,66300.0,23.8446,23.8571,23.6061,23.6186,66300.0
2009-01-05 12:00:00,37.63,37.72,37.62,37.72,49800.0,23.6186,23.6751,23.6123,23.6751,49800.0
2009-01-05 12:10:00,37.72,37.78,37.67,37.78,95300.0,23.6751,23.7128,23.6437,23.7128,95300.0
2009-01-05 12:20:00,37.78,37.92,37.74,37.79,56300.0,23.7128,23.8006,23.6877,23.719,56300.0
2009-01-05 12:30:00,37.78,37.78,37.6,37.63,40700.0,23.7128,23.7128,23.5998,23.6186,40700.0
2009-01-05 12:40:00,37.63,37.74,37.55,37.63,57600.0,23.6186,23.6877,23.5684,23.6186,57600.0
2009-01-05 12:50:00,37.63,37.68,37.5,37.65,52000.0,23.6186,23.65,23.537,23.6312,52000.0
2009-01-05 13:00:00,37.65,37.74,37.6,37.63,57200.0,23.6312,23.6877,23.5998,23.6186,57200.0
2009-01-05 13:10:00,37.63,37.72,37.59,37.66,56700.0,23.6186,23.6751,23.5935,23.6374,56700.0
2009-01-05 13:20:00,37.67,37.76,37.6,37.63,87300.0,23.6437,23.7002,23.5998,23.6186,87300.0
2009-01-05 13:30:00,37.64,37.73,37.52,37.52,98000.0,23.6249,23.6814,23.5496,23.5496,98000.0
2009-01-05 13:40:00,37.51,37.69,37.45,37.55,80800.0,23.5433,23.6563,23.5056,23.5684,80800.0
2009-01-05 13:50:00,37.54,37.81,37.52,37.8,107600.0,23.5621,23.7316,23.5496,23.7253,107600.0
2009-01-05 14:00:00,37.79,37.94,37.75,37.77,70100.0,23.719,23.8132,23.6939,23.7065,70100.0
2009-01-05 14:10:00,37.78,37.82,37.57,37.58,62100.0,23.7128,23.7379,23.581,23.5872,62100.0
2009-01-05 14:20:00,37.59,37.6,37.35,37.35,102000.0,23.5935,23.5998,23.4429,23.4429,102000.0
2009-01-05 14:30:00,37.34,37.36,37.25,37.35,119800.0,23.4366,23.4492,23.3801,23.4429,119800.0
2009-01-05 14:40:00,37.35,37.44,37.25,37.3,118500.0,23.4429,23.4994,23.3801,23.4115,118500.0
2009-01-05 14:50:00,37.29,37.31,37.14,37.28,83300.0,23.4052,23.4178,23.3111,23.3989,83300.0
2009-01-05 15:00:00,37.28,37.48,37.27,37.3,119700.0,23.3989,23.5245,23.3927,23.4115,119700.0
2009-01-05 15:10:00,37.3,37.39,37.08,37.17,120100.0,23.4115,23.468,23.2734,23.3299,120100.0
2009-01-05 15:20:00,37.17,37.22,37.0,37.02,156700.0,23.3299,23.3613,23.2232,23.2358,156700.0
2009-01-05 15:30:00,37.01,37.07,36.94,37.04,221900.0,23.2295,23.2671,23.1855,23.2483,221900.0
2009-01-05 15:40:00,37.04,37.19,37.04,37.09,309800.0,23.2483,23.3425,23.2483,23.2797,309800.0
2009-01-05 15:50:00,37.09,37.32,37.08,37.3,307200.0,23.2797,23.424,23.2734,23.4115,307200.0
2009-01-06 09:30:00,37.64,37.87,37.45,37.78,189800.0,23.6249,23.7693,23.5056,23.7128,189800.0
2009-01-06 09:40:00,37.73,38.17,37.72,38.17,200900.0,23.6814,23.9576,23.6751,23.9576,200900.0
2009-01-06 09:50:00,38.17,38.36,38.13,38.25,135700.0,23.9576,24.0768,23.9324,24.0078,135700.0
2009-01-06 10:00:00,38.26,38.42,38.18,38.3,114300.0,24.014,24.1145,23.9638,24.0391,114300.0
2009-01-06 10:10:00,38.28,38.3,38.0,38.18,140700.0,24.0266,24.0391,23.8509,23.9638,140700.0
2009-01-06 10:20:00,38.17,38.31,38.0,38.02,127100.0,23.9576,24.0454,23.8509,23.8634,127100.0
2009-01-06 10:30:00,38.03,38.17,37.96,38.16,141700.0,23.8697,23.9576,23.8257,23.9513,141700.0
2009-01-06 10:40:00,38.16,38.28,38.15,38.21,64000.0,23.9513,24.0266,23.945,23.9827,64000.0
2009-01-06 10:50:00,38.2,38.29,38.17,38.22,85800.0,23.9764,24.0329,23.9576,23.9889,85800.0
2009-01-06 11:00:00,38.21,38.3,38.18,38.19,122200.0,23.9827,24.0391,23.9638,23.9701,122200.0
2009-01-06 11:10:00,38.19,38.43,38.19,38.42,116700.0,23.9701,24.1207,23.9701,24.1145,116700.0
2009-01-06 11:20:00,38.43,38.5,38.34,38.4,145000.0,24.1207,24.1647,24.0643,24.1019,145000.0
2009-01-06 11:30:00,38.38,38.52,38.38,38.48,79200.0,24.0894,24.1772,24.0894,24.1521,79200.0
2009-01-06 11:40:00,38.48,38.64,38.48,38.64,87000.0,24.1521,24.2525,24.1521,24.2525,87000.0
2009-01-06 11:50:00,38.65,38.7,38.59,38.69,139300.0,24.2588,24.2902,24.2212,24.2839,139300.0
2009-01-06 12:00:00,38.69,38.92,38.68,38.91,219800.0,24.2839,24.4283,24.2777,24.422,219800.0
2009-01-06 12:10:00,38.93,39.1,38.89,38.99,166400.0,24.4346,24.5413,24.4095,24.4722,166400.0
2009-01-06 12:20:00,38.99,39.04,38.81,38.87,121300.0,24.4722,24.5036,24.3593,24.3969,121300.0
2009-01-06 12:30:00,38.88,39.19,38.85,39.08,155500.0,24.4032,24.5978,24.3844,24.5287,155500.0
2009-01-06 12:40:00,39.07,39.11,38.91,39.05,111900.0,24.5224,24.5475,24.422,24.5099,111900.0
2009-01-06 12:50:00,39.04,39.08,38.92,38.95,78600.0,24.5036,24.5287,24.4283,24.4471,78600.0
2009-01-06 13:00:00,38.94,39.01,38.81,38.85,91000.0,24.4408,24.4848,24.3593,24.3844,91000.0
2009-01-06 13:10:00,38.82,38.85,38.68,38.7,84800.0,24.3655,24.3844,24.2777,24.2902,84800.0
2009-01-06 13:20:00,38.7,38.9,38.65,38.9,114500.0,24.2902,24.4157,24.2588,24.4157,114500.0
2009-01-06 13:30:00,38.9,39.07,38.86,39.04,242200.0,24.4157,24.5224,24.3906,24.5036,242200.0
2009-01-06 13:40:00,39.04,39.15,38.98,39.09,138000.0,24.5036,24.5727,24.466,24.535,138000.0
2009-01-06 13:50:00,39.1,39.18,39.02,39.08,104500.0,24.5413,24.5915,24.4911,24.5287,104500.0
2009-01-06 14:00:00,39.09,39.18,38.96,39.17,178700.0,24.535,24.5915,24.4534,24.5852,178700.0
2009-01-06 14:10:00,39.19,39.4,39.12,39.27,146800.0,24.5978,24.7296,24.5538,24.648,146800.0
2009-01-06 14:20:00,39.28,39.38,39.21,39.34,346700.0,24.6542,24.717,24.6103,24.6919,346700.0
2009-01-06 14:30:00,39.34,39.46,39.27,39.36,246300.0,24.6919,24.7672,24.648,24.7045,246300.0
2009-01-06 14:40:00,39.36,39.48,39.3,39.46,133800.0,24.7045,24.7798,24.6668,24.7672,133800.0
2009-01-06 14:50:00,39.45,39.47,39.29,39.39,145400.0,24.7609,24.7735,24.6605,24.7233,145400.0
2009-01-06 15:00:00,39.39,39.41,39.2,39.22,224800.0,24.7233,24.7358,24.604,24.6166,224800.0
2009-01-06 15:10:00,39.21,39.22,39.0,39.05,158200.0,24.6103,24.6166,24.4785,24.5099,158200.0
2009-01-06 15:20:00,39.05,39.09,38.89,38.9,229300.0,24.5099,24.535,24.4095,24.4157,229300.0
2009-01-06 15:30:00,38.89,38.98,38.78,38.86,356700.0,24.4095,24.466,24.3404,24.3906,356700.0
2009-01-06 15:40:00,38.86,39.12,38.85,39.1,316200.0,24.3906,24.5538,24.3844,24.5413,316200.0
2009-01-06 15:50:00,39.1,39.21,38.94,39.1,495000.0,24.5413,24.6103,24.4408,24.5413,495000.0
2009-01-07 09:30:00,38.05,38.4,37.89,37.93,202200.0,23.8822,24.1019,23.7818,23.8069,202200.0
2009-01-07 09:40:00,37.93,38.23,37.92,38.22,122000.0,23.8069,23.9952,23.8006,23.9889,122000.0
2009-01-07 09:50:00,38.22,38.22,38.04,38.1,129300.0,23.9889,23.9889,23.876,23.9136,129300.0
2009-01-07 10:00:00,38.11,38.12,37.63,37.69,216000.0,23.9199,23.9262,23.6186,23.6563,216000.0
2009-01-07 10:10:00,37.72,37.8,37.48,37.62,133700.0,23.6751,23.7253,23.5245,23.6123,133700.0
2009-01-07 10:20:00,37.61,37.62,37.3,37.44,126400.0,23.6061,23.6123,23.4115,23.4994,126400.0
2009-01-07 10:30:00,37.41,37.54,37.25,37.51,127800.0,23.4805,23.5621,23.3801,23.5433,127800.0
2009-01-07 10:40:00,37.52,37.66,37.43,37.45,83700.0,23.5496,23.6374,23.4931,23.5056,83700.0
2009-01-07 10:50:00,37.42,37.5,37.25,37.46,73600.0,23.4868,23.537,23.3801,23.5119,73600.0
2009-01-07 11:00:00,37.47,37.66,37.42,37.6,88500.0,23.5182,23.6374,23.4868,23.5998,88500.0
2009-01-07 11:10:00,37.6,37.67,37.42,37.42,102500.0,23.5998,23.6437,23.4868,23.4868,102500.0
2009-01-07 11:20:00,37.42,37.66,37.4,37.56,40300.0,23.4868,23.6374,23.4743,23.5747,40300.0
2009-01-07 11:30:00,37.55,37.65,37.45,37.65,46800.0,23.5684,23.6312,23.5056,23.6312,46800.0
2009-01-07 11:40:00,37.63,37.71,37.57,37.66,75600.0,23.6186,23.6688,23.581,23.6374,75600.0
2009-01-07 11:50:00,37.65,37.81,37.64,37.75,65500.0,23.6312,23.7316,23.6249,23.6939,65500.0
2009-01-07 12:00:00,37.74,37.85,37.66,37.81,66200.0,23.6877,23.7567,23.6374,23.7316,66200.0
2009-01-07 12:10:00,37.82,37.84,37.56,37.58,81400.0,23.7379,23.7504,23.5747,23.5872,81400.0
2009-01-07 12:20:00,37.57,37.58,37.41,37.45,53800.0,23.581,23.5872,23.4805,23.5056,53800.0
2009-01-07 12:30:00,37.44,37.46,37.34,37.41,60200.0,23.4994,23.5119,23.4366,23.4805,60200.0
2009-01-07 12:40:00,37.42,37.45,37.32,37.38,67800.0,23.4868,23.5056,23.424,23.4617,67800.0
2009-01-07 12:50:00,37.35,37.38,37.31,37.36,47200.0,23.4429,23.4617,23.4178,23.4492,47200.0
2009-01-07 13:00:00,37.36,37.38,37.3,37.35,38300.0,23.4492,23.4617,23.4115,23.4429,38300.0
2009-01-07 13:10:00,37.35,37.5,37.3,37.42,58500.0,23.4429,23.537,23.4115,23.4868,58500.0
2009-01-07 13:20:00,37.42,37.44,37.3,37.44,63000.0,23.4868,23.4994,23.4115,23.4994,63000.0
2009-01-07 13:30:00,37.43,37.53,37.4,37.41,56800.0,23.4931,23.5559,23.4743,23.4805,56800.0
2009-01-07 13:40:00,37.41,37.41,37.2,37.24,130200.0,23.4805,23.4805,23.3487,23.3738,130200.0
2009-01-07 13:50:00,37.23,37.23,36.97,36.97,150800.0,23.3676,23.3676,23.2044,23.2044,150800.0
2009-01-07 14:00:00,36.98,37.09,36.96,37.04,55300.0,23.2106,23.2797,23.1981,23.2483,55300.0
2009-01-07 14:10:00,37.03,37.03,36.85,36.88,71400.0,23.242,23.242,23.129,23.1479,71400.0
2009-01-07 14:20:00,36.88,36.91,36.77,36.83,77400.0,23.1479,23.1667,23.0788,23.1165,77400.0
2009-01-07 14:30:00,36.83,36.9,36.78,36.89,74400.0,23.1165,23.1604,23.0851,23.1542,74400.0
2009-01-07 14:40:00,36.88,36.9,36.65,36.72,136800.0,23.1479,23.1604,23.0035,23.0475,136800.0
2009-01-07 14:50:00,36.71,36.75,36.57,36.65,134800.0,23.0412,23.0663,22.9533,23.0035,134800.0
2009-01-07 15:00:00,36.65,36.72,36.52,36.55,117800.0,23.0035,23.0475,22.9219,22.9408,117800.0
2009-01-07 15:10:00,36.54,36.72,36.54,36.72,114100.0,22.9345,23.0475,22.9345,23.0475,114100.0
2009-01-07 15:20:00,36.73,36.9,36.72,36.81,172700.0,23.0537,23.1604,23.0475,23.1039,172700.0
2009-01-07 15:30:00,36.8,36.86,36.6,36.62,307100.0,23.0977,23.1353,22.9721,22.9847,307100.0
2009-01-07 15:40:00,36.61,36.67,36.53,36.53,301900.0,22.9784,23.0161,22.9282,22.9282,301900.0
2009-01-07 15:50:00,36.52,36.79,36.46,36.77,424200.0,22.9219,23.0914,22.8843,23.0788,424200.0
2009-01-08 09:30:00,36.29,36.66,36.06,36.06,101100.0,22.7776,23.0098,22.6332,22.6332,101100.0
2009-01-08 09:40:00,36.07,36.46,36.0,36.39,75600.0,22.6395,22.8843,22.5955,22.8403,75600.0
2009-01-08 09:50:00,36.34,36.47,36.21,36.38,66700.0,22.8089,22.8905,22.7274,22.8341,66700.0
2009-01-08 10:00:00,36.42,36.62,36.27,36.58,69600.0,22.8592,22.9847,22.765,22.9596,69600.0
2009-01-08 10:10:00,36.59,36.69,36.3,36.3,73100.0,22.9659,23.0286,22.7838,22.7838,73100.0
2009-01-08 10:20:00,36.31,36.6,36.31,36.56,78700.0,22.7901,22.9721,22.7901,22.947,78700.0
2009-01-08 10:30:00,36.55,36.7,36.47,36.62,96200.0,22.9408,23.0349,22.8905,22.9847,96200.0
2009-01-08 10:40:00,36.63,36.79,36.61,36.73,59900.0,22.991,23.0914,22.9784,23.0537,59900.0
2009-01-08 10:50:00,36.73,36.84,36.64,36.67,42300.0,23.0537,23.1228,22.9972,23.0161,42300.0
2009-01-08 11:00:00,36.68,36.84,36.6,36.62,64900.0,23.0223,23.1228,22.9721,22.9847,64900.0
2009-01-08 11:10:00,36.61,36.71,36.52,36.63,48700.0,22.9784,23.0412,22.9219,22.991,48700.0
2009-01-08 11:20:00,36.63,36.7,36.4,36.42,54400.0,22.991,23.0349,22.8466,22.8592,54400.0
2009-01-08 11:30:00,36.42,36.47,36.25,36.46,53300.0,22.8592,22.8905,22.7525,22.8843,53300.0
2009-01-08 11:40:00,36.44,36.48,36.36,36.46,81400.0,22.8717,22.8968,22.8215,22.8843,81400.0
2009-01-08 11:50:00,36.47,36.47,36.32,36.4,62900.0,22.8905,22.8905,22.7964,22.8466,62900.0
2009-01-08 12:00:00,36.4,36.51,36.35,36.5,47700.0,22.8466,22.9156,22.8152,22.9094,47700.0
2009-01-08 12:10:00,36.5,36.63,36.42,36.43,57800.0,22.9094,22.991,22.8592,22.8654,57800.0
2009-01-08 12:20:00,36.44,36.56,36.44,36.56,31700.0,22.8717,22.947,22.8717,22.947,31700.0
2009-01-08 12:30:00,36.57,36.59,36.39,36.41,42500.0,22.9533,22.9659,22.8403,22.8529,42500.0
2009-01-08 12:40:00,36.41,36.55,36.36,36.51,42000.0,22.8529,22.9408,22.8215,22.9156,42000.0
2009-01-08 12:50:00,36.52,36.62,36.49,36.58,168500.0,22.9219,22.9847,22.9031,22.9596,168500.0
2009-01-08 13:00:00,36.58,36.68,36.51,36.57,96500.0,22.9596,23.0223,22.9156,22.9533,96500.0
2009-01-08 13:10:00,36.6,36.6,36.47,36.51,70200.0,22.9721,22.9721,22.8905,22.9156,70200.0
2009-01-08 13:20:00,36.5,36.66,36.49,36.51,68100.0,22.9094,23.0098,22.9031,22.9156,68100.0
2009-01-08 13:30:00,36.51,36.61,36.41,36.48,72100.0,22.9156,22.9784,22.8529,22.8968,72100.0
2009-01-08 13:40:00,36.49,36.61,36.48,36.53,46600.0,22.9031,22.9784,22.8968,22.9282,46600.0
2009-01-08 13:50:00,36.53,36.58,36.44,36.52,59200.0,22.9282,22.9596,22.8717,22.9219,59200.0
2009-01-08 14:00:00,36.54,36.79,36.5,36.7,113800.0,22.9345,23.0914,22.9094,23.0349,113800.0
2009-01-08 14:10:00,36.7,36.83,36.65,36.75,72200.0,23.0349,23.1165,23.0035,23.0663,72200.0
2009-01-08 14:20:00,36.76,36.8,36.62,36.64,72400.0,23.0726,23.0977,22.9847,22.9972,72400.0
2009-01-08 14:30:00,36.64,36.67,36.49,36.66,82800.0,22.9972,23.0161,22.9031,23.0098,82800.0
2009-01-08 14:40:00,36.65,36.89,36.58,36.7,114600.0,23.0035,23.1542,22.9596,23.0349,114600.0
2009-01-08 14:50:00,36.7,36.89,36.7,36.8,92800.0,23.0349,23.1542,23.0349,23.0977,92800.0
2009-01-08 15:00:00,36.81,36.97,36.72,36.76,103300.0,23.1039,23.2044,23.0475,23.0726,103300.0
2009-01-08 15:10:00,36.75,36.84,36.67,36.71,104600.0,23.0663,23.1228,23.0161,23.0412,104600.0
2009-01-08 15:20:00,36.71,36.83,36.61,36.81,116500.0,23.0412,23.1165,22.9784,23.1039,116500.0
2009-01-08 15:30:00,36.8,36.84,36.65,36.78,128000.0,23.0977,23.1228,23.0035,23.0851,128000.0
2009-01-08 15:40:00,36.78,37.16,36.77,37.06,365300.0,23.0851,23.3236,23.0788,23.2609,365300.0
2009-01-08 15:50:00,37.07,37.11,36.91,36.97,411700.0,23.2671,23.2922,23.1667,23.2044,411700.0
2009-01-09 09:30:00,37.14,37.5,36.61,36.62,154300.0,23.3111,23.537,22.9784,22.9847,154300.0
2009-01-09 09:40:00,36.65,36.73,36.2,36.24,217300.0,23.0035,23.0537,22.7211,22.7462,217300.0
2009-01-09 09:50:00,36.24,36.26,35.93,35.94,157000.0,22.7462,22.7587,22.5516,22.5579,157000.0
2009-01-09 10:00:00,35.96,36.16,35.92,36.1,142900.0,22.5704,22.696,22.5453,22.6583,142900.0
2009-01-09 10:10:00,36.1,36.1,35.77,35.8,124800.0,22.6583,22.6583,22.4512,22.47,124800.0
2009-01-09 10:20:00,35.8,35.97,35.76,35.8,81100.0,22.47,22.5767,22.4449,22.47,81100.0
2009-01-09 10:30:00,35.79,35.97,35.67,35.94,81700.0,22.4637,22.5767,22.3884,22.5579,81700.0
2009-01-09 10:40:00,35.94,35.94,35.8,35.92,62000.0,22.5579,22.5579,22.47,22.5453,62000.0
2009-01-09 10:50:00,35.92,35.98,35.8,35.86,73200.0,22.5453,22.583,22.47,22.5077,73200.0
2009-01-09 11:00:00,35.86,36.1,35.79,36.07,61600.0,22.5077,22.6583,22.4637,22.6395,61600.0
2009-01-09 11:10:00,36.07,36.12,35.83,35.9,104600.0,22.6395,22.6709,22.4888,22.5328,104600.0
2009-01-09 11:20:00,35.91,36.19,35.91,36.07,113200.0,22.5391,22.7148,22.5391,22.6395,113200.0
2009-01-09 11:30:00,36.05,36.05,35.95,36.0,62700.0,22.6269,22.6269,22.5642,22.5955,62700.0
2009-01-09 11:40:00,35.99,36.0,35.79,35.84,85900.0,22.5893,22.5955,22.4637,22.4951,85900.0
2009-01-09 11:50:00,35.84,36.02,35.79,35.97,74100.0,22.4951,22.6081,22.4637,22.5767,74100.0
2009-01-09 12:00:00,35.98,36.17,35.97,36.12,92300.0,22.583,22.7022,22.5767,22.6709,92300.0
2009-01-09 12:10:00,36.13,36.15,35.91,35.98,50700.0,22.6771,22.6897,22.5391,22.583,50700.0
2009-01-09 12:20:00,35.98,36.06,35.94,35.96,48700.0,22.583,22.6332,22.5579,22.5704,48700.0
2009-01-09 12:30:00,35.95,36.12,35.92,36.02,50600.0,22.5642,22.6709,22.5453,22.6081,50600.0
2009-01-09 12:40:00,36.01,36.04,35.88,36.01,43300.0,22.6018,22.6206,22.5202,22.6018,43300.0
2009-01-09 12:50:00,36.0,36.11,36.0,36.01,50000.0,22.5955,22.6646,22.5955,22.6018,50000.0
2009-01-09 13:00:00,36.02,36.21,35.93,36.0,88100.0,22.6081,22.7274,22.5516,22.5955,88100.0
2009-01-09 13:10:00,36.0,36.07,35.88,36.02,58500.0,22.5955,22.6395,22.5202,22.6081,58500.0
2009-01-09 13:20:00,36.03,36.05,35.92,35.99,50500.0,22.6144,22.6269,22.5453,22.5893,50500.0
2009-01-09 13:30:00,35.99,36.04,35.88,35.92,75600.0,22.5893,22.6206,22.5202,22.5453,75600.0
2009-01-09 13:40:00,35.93,36.02,35.87,35.89,96200.0,22.5516,22.6081,22.5139,22.5265,96200.0
2009-01-09 13:50:00,35.89,35.89,35.69,35.76,100500.0,22.5265,22.5265,22.401,22.4449,100500.0
2009-01-09 14:00:00,35.75,36.01,35.75,35.98,92800.0,22.4386,22.6018,22.4386,22.583,92800.0
2009-01-09 14:10:00,35.98,36.04,35.89,35.98,90200.0,22.583,22.6206,22.5265,22.583,90200.0
2009-01-09 14:20:00,35.99,36.02,35.94,36.0,100400.0,22.5893,22.6081,22.5579,22.5955,100400.0
2009-01-09 14:30:00,35.98,36.11,35.92,35.99,145700.0,22.583,22.6646,22.5453,22.5893,145700.0
2009-01-09 14:40:00,35.99,36.15,35.9,35.97,119700.0,22.5893,22.6897,22.5328,22.5767,119700.0
2009-01-09 14:50:00,35.98,36.1,35.92,35.99,112500.0,22.583,22.6583,22.5453,22.5893,112500.0
2009-01-09 15:00:00,35.99,36.03,35.9,35.92,125700.0,22.5893,22.6144,22.5328,22.5453,125700.0
2009-01-09 15:10:00,35.92,35.97,35.83,35.97,100300.0,22.5453,22.5767,22.4888,22.5767,100300.0
2009-01-09 15:20:00,35.96,35.98,35.72,35.96,130200.0,22.5704,22.583,22.4198,22.5704,130200.0
2009-01-09 15:30:00,35.96,36.13,35.9,36.06,202800.0,22.5704,22.6771,22.5328,22.6332,202800.0
2009-01-09 15:40:00,36.05,36.09,35.76,35.76,249400.0,22.6269,22.652,22.4449,22.4449,249400.0
2009-01-09 15:50:00,35.76,35.85,35.56,35.71,400600.0,22.4449,22.5014,22.3194,22.4135,400600.0
2009-01-12 09:30:00,35.67,35.67,35.25,35.25,96500.0,22.3884,22.3884,22.1248,22.1248,96500.0
2009-01-12 09:40:00,35.25,35.3,34.98,35.05,130300.0,22.1248,22.1562,21.9553,21.9993,130300.0
2009-01-12 09:50:00,35.06,35.09,34.91,35.0,70700.0,22.0055,22.0244,21.9114,21.9679,70700.0
2009-01-12 10:00:00,35.0,35.01,34.82,34.95,64900.0,21.9679,21.9742,21.8549,21.9365,64900.0
2009-01-12 10:10:00,34.94,35.06,34.9,35.04,66300.0,21.9302,22.0055,21.9051,21.993,66300.0
2009-01-12 10:20:00,35.04,35.23,34.93,35.19,81200.0,21.993,22.1122,21.924,22.0871,81200.0
2009-01-12 10:30:00,35.19,35.25,35.15,35.17,87200.0,22.0871,22.1248,22.062,22.0746,87200.0
2009-01-12 10:40:00,35.2,35.35,35.2,35.25,65200.0,22.0934,22.1876,22.0934,22.1248,65200.0
2009-01-12 10:50:00,35.22,35.3,35.19,35.19,57400.0,22.106,22.1562,22.0871,22.0871,57400.0
2009-01-12 11:00:00,35.21,35.3,35.11,35.2,54000.0,22.0997,22.1562,22.0369,22.0934,54000.0
2009-01-12 11:10:00,35.2,35.2,35.06,35.09,55700.0,22.0934,22.0934,22.0055,22.0244,55700.0
2009-01-12 11:20:00,35.09,35.12,35.01,35.08,52000.0,22.0244,22.0432,21.9742,22.0181,52000.0
2009-01-12 11:30:00,35.08,35.13,34.95,35.07,54800.0,22.0181,22.0495,21.9365,22.0118,54800.0
2009-01-12 11:40:00,35.06,35.1,35.0,35.08,60800.0,22.0055,22.0307,21.9679,22.0181,60800.0
2009-01-12 11:50:00,35.07,35.14,35.06,35.12,81500.0,22.0118,22.0558,22.0055,22.0432,81500.0
2009-01-12 12:00:00,35.12,35.18,35.05,35.17,105900.0,22.0432,22.0809,21.9993,22.0746,105900.0
2009-01-12 12:10:00,35.17,35.34,35.17,35.19,100500.0,22.0746,22.1813,22.0746,22.0871,100500.0
2009-01-12 12:20:00,35.19,35.22,35.12,35.17,40600.0,22.0871,22.106,22.0432,22.0746,40600.0
2009-01-12 12:30:00,35.16,35.21,35.11,35.17,64600.0,22.0683,22.0997,22.0369,22.0746,64600.0
2009-01-12 12:40:00,35.18,35.23,35.12,35.15,44800.0,22.0809,22.1122,22.0432,22.062,44800.0
2009-01-12 12:50:00,35.15,35.18,35.06,35.1,35900.0,22.062,22.0809,22.0055,22.0307,35900.0
2009-01-12 13:00:00,35.1,35.13,35.08,35.11,43100.0,22.0307,22.0495,22.0181,22.0369,43100.0
2009-01-12 13:10:00,35.12,35.14,35.03,35.08,83100.0,22.0432,22.0558,21.9867,22.0181,83100.0
2009-01-12 13:20:00,35.08,35.2,35.04,35.11,77300.0,22.0181,22.0934,21.993,22.0369,77300.0
2009-01-12 13:30:00,35.1,35.1,35.02,35.09,54400.0,22.0307,22.0307,21.9804,22.0244,54400.0
2009-01-12 13:40:00,35.09,35.23,35.09,35.17,47400.0,22.0244,22.1122,22.0244,22.0746,47400.0
2009-01-12 13:50:00,35.17,35.26,35.09,35.13,51400.0,22.0746,22.1311,22.0244,22.0495,51400.0
2009-01-12 14:00:00,35.12,35.12,35.0,35.01,54700.0,22.0432,22.0432,21.9679,21.9742,54700.0
2009-01-12 14:10:00,35.01,35.09,35.0,35.0,74000.0,21.9742,22.0244,21.9679,21.9679,74000.0
2009-01-12 14:20:00,35.01,35.03,34.89,34.97,81500.0,21.9742,21.9867,21.8988,21.9491,81500.0
2009-01-12 14:30:00,34.97,34.99,34.81,34.89,48500.0,21.9491,21.9616,21.8486,21.8988,48500.0
2009-01-12 14:40:00,34.89,34.9,34.63,34.79,80600.0,21.8988,21.9051,21.7357,21.8361,80600.0
2009-01-12 14:50:00,34.79,34.81,34.62,34.66,67900.0,21.8361,21.8486,21.7294,21.7545,67900.0
2009-01-12 15:00:00,34.65,34.72,34.55,34.59,126300.0,21.7482,21.7921,21.6854,21.7106,126300.0
2009-01-12 15:10:00,34.6,34.6,34.42,34.53,131200.0,21.7168,21.7168,21.6039,21.6729,131200.0
2009-01-12 15:20:00,34.53,34.69,34.47,34.55,158500.0,21.6729,21.7733,21.6352,21.6854,158500.0
2009-01-12 15:30:00,34.55,34.62,34.39,34.51,185200.0,21.6854,21.7294,21.585,21.6603,185200.0
2009-01-12 15:40:00,34.53,34.64,34.41,34.56,257500.0,21.6729,21.7419,21.5976,21.6917,257500.0
2009-01-12 15:50:00,34.56,34.75,34.52,34.65,352200.0,21.6917,21.811,21.6666,21.7482,352200.0
2009-01-13 09:30:00,34.61,34.91,34.54,34.66,131700.0,21.7231,21.9114,21.6792,21.7545,131700.0
2009-01-13 09:40:00,34.66,35.0,34.65,34.88,121300.0,21.7545,21.9679,21.7482,21.8926,121300.0
2009-01-13 09:50:00,34.87,34.99,34.82,34.86,134000.0,21.8863,21.9616,21.8549,21.88,134000.0
2009-01-13 10:00:00,34.86,34.95,34.63,34.75,156800.0,21.88,21.9365,21.7357,21.811,156800.0
2009-01-13 10:10:00,34.74,34.86,34.67,34.72,83900.0,21.8047,21.88,21.7608,21.7921,83900.0
2009-01-13 10:20:00,34.71,34.72,34.36,34.49,91700.0,21.7859,21.7921,21.5662,21.6478,91700.0
2009-01-13 10:30:00,34.49,34.54,34.24,34.32,166800.0,21.6478,21.6792,21.4909,21.5411,166800.0
2009-01-13 10:40:00,34.33,34.37,34.17,34.26,165600.0,21.5474,21.5725,21.4469,21.5034,165600.0
2009-01-13 10:50:00,34.26,34.43,34.19,34.23,156800.0,21.5034,21.6101,21.4595,21.4846,156800.0
2009-01-13 11:00:00,34.22,34.38,33.97,34.32,235800.0,21.4783,21.5787,21.3214,21.5411,235800.0
2009-01-13 11:10:00,34.32,34.32,33.99,34.12,93300.0,21.5411,21.5411,21.334,21.4156,93300.0
2009-01-13 11:20:00,34.11,34.33,34.05,34.32,92300.0,21.4093,21.5474,21.3716,21.5411,92300.0
2009-01-13 11:30:00,34.32,34.5,34.31,34.42,83600.0,21.5411,21.6541,21.5348,21.6039,83600.0
2009-01-13 11:40:00,34.41,34.56,34.31,34.4,112300.0,21.5976,21.6917,21.5348,21.5913,112300.0
2009-01-13 11:50:00,34.41,34.58,34.39,34.53,77300.0,21.5976,21.7043,21.585,21.6729,77300.0
2009-01-13 12:00:00,34.54,34.6,34.44,34.5,103800.0,21.6792,21.7168,21.6164,21.6541,103800.0
2009-01-13 12:10:00,34.5,34.5,34.38,34.38,77400.0,21.6541,21.6541,21.5787,21.5787,77400.0
2009-01-13 12:20:00,34.41,34.46,34.37,34.41,51400.0,21.5976,21.629,21.5725,21.5976,51400.0
2009-01-13 12:30:00,34.41,34.55,34.38,34.54,54300.0,21.5976,21.6854,21.5787,21.6792,54300.0
2009-01-13 12:40:00,34.53,34.55,34.46,34.54,96200.0,21.6729,21.6854,21.629,21.6792,96200.0
2009-01-13 12:50:00,34.54,34.6,34.46,34.46,86600.0,21.6792,21.7168,21.629,21.629,86600.0
2009-01-13 13:00:00,34.46,34.5,34.39,34.47,54000.0,21.629,21.6541,21.585,21.6352,54000.0
2009-01-13 13:10:00,34.48,34.53,34.44,34.46,63400.0,21.6415,21.6729,21.6164,21.629,63400.0
2009-01-13 13:20:00,34.46,34.46,34.28,34.31,61100.0,21.629,21.629,21.516,21.5348,61100.0
2009-01-13 13:30:00,34.3,34.35,34.27,34.31,61600.0,21.5285,21.5599,21.5097,21.5348,61600.0
2009-01-13 13:40:00,34.33,34.35,33.98,34.03,88700.0,21.5474,21.5599,21.3277,21.3591,88700.0
2009-01-13 13:50:00,34.05,34.07,33.93,34.01,101900.0,21.3716,21.3842,21.2963,21.3465,101900.0
2009-01-13 14:00:00,34.01,34.06,33.9,34.02,71000.0,21.3465,21.3779,21.2775,21.3528,71000.0
2009-01-13 14:10:00,34.02,34.14,34.02,34.08,50800.0,21.3528,21.4281,21.3528,21.3904,50800.0
2009-01-13 14:20:00,34.09,34.09,33.82,33.89,66800.0,21.3967,21.3967,21.2273,21.2712,66800.0
2009-01-13 14:30:00,33.9,34.25,33.88,34.21,79900.0,21.2775,21.4971,21.2649,21.472,79900.0
2009-01-13 14:40:00,34.21,34.5,34.19,34.34,103700.0,21.472,21.6541,21.4595,21.5536,103700.0
2009-01-13 14:50:00,34.33,34.53,34.29,34.37,120100.0,21.5474,21.6729,21.5223,21.5725,120100.0
2009-01-13 15:00:00,34.36,34.36,34.02,34.06,109500.0,21.5662,21.5662,21.3528,21.3779,109500.0
2009-01-13 15:10:00,34.06,34.29,34.04,34.21,130500.0,21.3779,21.5223,21.3653,21.472,130500.0
2009-01-13 15:20:00,34.21,34.37,34.15,34.31,127400.0,21.472,21.5725,21.4344,21.5348,127400.0
2009-01-13 15:30:00,34.31,34.46,34.07,34.4,186300.0,21.5348,21.629,21.3842,21.5913,186300.0
2009-01-13 15:40:00,34.4,34.54,34.34,34.48,200700.0,21.5913,21.6792,21.5536,21.6415,200700.0
2009-01-13 15:50:00,34.49,34.53,34.3,34.34,367000.0,21.6478,21.6729,21.5285,21.5536,367000.0
2009-01-14 09:30:00,33.7,33.73,33.05,33.52,163700.0,21.1519,21.1708,20.744,21.039,163700.0
2009-01-14 09:40:00,33.51,33.78,33.27,33.33,129900.0,21.0327,21.2022,20.882,20.9197,129900.0
2009-01-14 09:50:00,33.33,33.42,33.23,33.23,96800.0,20.9197,20.9762,20.8569,20.8569,96800.0
2009-01-14 10:00:00,33.24,33.26,33.12,33.12,144800.0,20.8632,20.8758,20.7879,20.7879,144800.0
2009-01-14 10:10:00,33.12,33.2,32.92,32.94,153400.0,20.7879,20.8381,20.6624,20.6749,153400.0
2009-01-14 10:20:00,32.93,33.04,32.87,33.02,93400.0,20.6686,20.7377,20.631,20.7251,93400.0
2009-01-14 10:30:00,33.01,33.06,32.77,32.78,132900.0,20.7189,20.7502,20.5682,20.5745,132900.0
2009-01-14 10:40:00,32.78,32.79,32.56,32.72,150200.0,20.5745,20.5808,20.4364,20.5368,150200.0
2009-01-14 10:50:00,32.72,32.82,32.68,32.74,144800.0,20.5368,20.5996,20.5117,20.5494,144800.0
2009-01-14 11:00:00,32.72,32.93,32.71,32.85,108500.0,20.5368,20.6686,20.5306,20.6184,108500.0
2009-01-14 11:10:00,32.85,32.89,32.71,32.85,131100.0,20.6184,20.6435,20.5306,20.6184,131100.0
2009-01-14 11:20:00,32.84,32.97,32.75,32.84,178800.0,20.6122,20.6938,20.5557,20.6122,178800.0
2009-01-14 11:30:00,32.85,32.93,32.79,32.83,74000.0,20.6184,20.6686,20.5808,20.6059,74000.0
2009-01-14 11:40:00,32.83,32.95,32.77,32.95,102500.0,20.6059,20.6812,20.5682,20.6812,102500.0
2009-01-14 11:50:00,32.97,33.01,32.92,32.99,96900.0,20.6938,20.7189,20.6624,20.7063,96900.0
2009-01-14 12:00:00,33.0,33.03,32.84,33.0,91000.0,20.7126,20.7314,20.6122,20.7126,91000.0
2009-01-14 12:10:00,32.99,33.01,32.75,32.77,81000.0,20.7063,20.7189,20.5557,20.5682,81000.0
2009-01-14 12:20:00,32.78,32.94,32.78,32.94,103900.0,20.5745,20.6749,20.5745,20.6749,103900.0
2009-01-14 12:30:00,32.91,33.01,32.87,32.89,65500.0,20.6561,20.7189,20.631,20.6435,65500.0
2009-01-14 12:40:00,32.89,32.93,32.75,32.85,88000.0,20.6435,20.6686,20.5557,20.6184,88000.0
2009-01-14 12:50:00,32.85,33.19,32.83,33.17,99200.0,20.6184,20.8318,20.6059,20.8193,99200.0
2009-01-14 13:00:00,33.17,33.22,33.12,33.18,56600.0,20.8193,20.8507,20.7879,20.8256,56600.0
2009-01-14 13:10:00,33.17,33.22,33.12,33.16,67800.0,20.8193,20.8507,20.7879,20.813,67800.0
2009-01-14 13:20:00,33.16,33.2,33.02,33.05,78100.0,20.813,20.8381,20.7251,20.744,78100.0
2009-01-14 13:30:00,33.06,33.13,33.0,33.1,69600.0,20.7502,20.7942,20.7126,20.7753,69600.0
2009-01-14 13:40:00,33.1,33.21,33.01,33.16,53900.0,20.7753,20.8444,20.7189,20.813,53900.0
2009-01-14 13:50:00,33.17,33.21,33.08,33.14,68600.0,20.8193,20.8444,20.7628,20.8005,68600.0
2009-01-14 14:00:00,33.14,33.14,32.95,33.11,138100.0,20.8005,20.8005,20.6812,20.7816,138100.0
2009-01-14 14:10:00,33.11,33.21,33.02,33.16,155000.0,20.7816,20.8444,20.7251,20.813,155000.0
2009-01-14 14:20:00,33.14,33.19,33.01,33.1,90100.0,20.8005,20.8318,20.7189,20.7753,90100.0
2009-01-14 14:30:00,33.1,33.4,33.1,33.33,99900.0,20.7753,20.9636,20.7753,20.9197,99900.0
2009-01-14 14:40:00,33.34,33.43,33.2,33.22,101000.0,20.926,20.9825,20.8381,20.8507,101000.0
2009-01-14 14:50:00,33.2,33.31,33.19,33.2,79900.0,20.8381,20.9072,20.8318,20.8381,79900.0
2009-01-14 15:00:00,33.2,33.21,32.93,32.98,107000.0,20.8381,20.8444,20.6686,20.7,107000.0
2009-01-14 15:10:00,32.98,33.01,32.82,32.96,120300.0,20.7,20.7189,20.5996,20.6875,120300.0
2009-01-14 15:20:00,32.95,33.16,32.94,33.09,183600.0,20.6812,20.813,20.6749,20.7691,183600.0
2009-01-14 15:30:00,33.09,33.25,32.98,33.0,255900.0,20.7691,20.8695,20.7,20.7126,255900.0
2009-01-14 15:40:00,33.01,33.3,32.91,33.21,211900.0,20.7189,20.9009,20.6561,20.8444,211900.0
2009-01-14 15:50:00,33.24,33.29,33.0,33.15,349100.0,20.8632,20.8946,20.7126,20.8067,349100.0
2009-01-15 09:30:00,33.14,33.32,32.93,33.18,102300.0,20.8005,20.9134,20.6686,20.8256,102300.0
2009-01-15 09:40:00,33.16,33.18,32.52,32.54,109100.0,20.813,20.8256,20.4113,20.4239,109100.0
2009-01-15 09:50:00,32.54,32.7,32.5,32.66,105900.0,20.4239,20.5243,20.3988,20.4992,105900.0
2009-01-15 10:00:00,32.64,32.74,32.28,32.43,193300.0,20.4866,20.5494,20.2607,20.3548,193300.0
2009-01-15 10:10:00,32.46,32.47,32.16,32.21,130600.0,20.3736,20.3799,20.1854,20.2167,130600.0
2009-01-15 10:20:00,32.22,32.24,32.0,32.05,151300.0,20.223,20.2356,20.0849,20.1163,151300.0
2009-01-15 10:30:00,32.06,32.11,31.85,31.96,191700.0,20.1226,20.154,19.9908,20.0598,191700.0
2009-01-15 10:40:00,31.95,32.13,31.89,32.11,112000.0,20.0535,20.1665,20.0159,20.154,112000.0
2009-01-15 10:50:00,32.11,32.23,32.01,32.08,107800.0,20.154,20.2293,20.0912,20.1351,107800.0
2009-01-15 11:00:00,32.07,32.35,32.06,32.32,88600.0,20.1289,20.3046,20.1226,20.2858,88600.0
2009-01-15 11:10:00,32.32,32.33,32.03,32.09,119200.0,20.2858,20.2921,20.1038,20.1414,119200.0
2009-01-15 11:20:00,32.09,32.4,32.09,32.39,77500.0,20.1414,20.336,20.1414,20.3297,77500.0
2009-01-15 11:30:00,32.39,32.48,32.26,32.38,81200.0,20.3297,20.3862,20.2481,20.3234,81200.0
2009-01-15 11:40:00,32.4,32.4,32.19,32.25,49500.0,20.336,20.336,20.2042,20.2418,49500.0
2009-01-15 11:50:00,32.22,32.38,32.2,32.37,58500.0,20.223,20.3234,20.2105,20.3172,58500.0
2009-01-15 12:00:00,32.37,32.5,32.34,32.42,122600.0,20.3172,20.3988,20.2983,20.3485,122600.0
2009-01-15 12:10:00,32.42,32.54,32.38,32.52,64600.0,20.3485,20.4239,20.3234,20.4113,64600.0
2009-01-15 12:20:00,32.52,32.53,32.37,32.45,65300.0,20.4113,20.4176,20.3172,20.3674,65300.0
2009-01-15 12:30:00,32.44,32.48,32.24,32.24,65800.0,20.3611,20.3862,20.2356,20.2356,65800.0
2009-01-15 12:40:00,32.24,32.34,32.24,32.27,60500.0,20.2356,20.2983,20.2356,20.2544,60500.0
2009-01-15 12:50:00,32.27,32.42,32.26,32.41,40700.0,20.2544,20.3485,20.2481,20.3423,40700.0
2009-01-15 13:00:00,32.41,32.5,32.38,32.39,40200.0,20.3423,20.3988,20.3234,20.3297,40200.0
2009-01-15 13:10:00,32.39,32.54,32.36,32.46,88900.0,20.3297,20.4239,20.3109,20.3736,88900.0
2009-01-15 13:20:00,32.47,32.65,32.33,32.65,105500.0,20.3799,20.4929,20.2921,20.4929,105500.0
2009-01-15 13:30:00,32.64,32.83,32.6,32.8,111400.0,20.4866,20.6059,20.4615,20.5871,111400.0
2009-01-15 13:40:00,32.79,32.85,32.61,32.71,87700.0,20.5808,20.6184,20.4678,20.5306,87700.0
2009-01-15 13:50:00,32.72,33.26,32.69,33.15,139100.0,20.5368,20.8758,20.518,20.8067,139100.0
2009-01-15 14:00:00,33.15,33.33,33.05,33.27,142400.0,20.8067,20.9197,20.744,20.882,142400.0
2009-01-15 14:10:00,33.29,33.5,33.21,33.46,177900.0,20.8946,21.0264,20.8444,21.0013,177900.0
2009-01-15 14:20:00,33.47,33.59,33.37,33.5,116000.0,21.0076,21.0829,20.9448,21.0264,116000.0
2009-01-15 14:30:00,33.52,33.76,33.42,33.7,183800.0,21.039,21.1896,20.9762,21.1519,183800.0
2009-01-15 14:40:00,33.7,33.98,33.63,33.87,150500.0,21.1519,21.3277,21.108,21.2586,150500.0
2009-01-15 14:50:00,33.89,33.95,33.63,33.66,127500.0,21.2712,21.3089,21.108,21.1268,127500.0
2009-01-15 15:00:00,33.66,33.9,33.53,33.65,125300.0,21.1268,21.2775,21.0452,21.1206,125300.0
2009-01-15 15:10:00,33.66,33.88,33.62,33.88,127800.0,21.1268,21.2649,21.1017,21.2649,127800.0
2009-01-15 15:20:00,33.88,33.94,33.43,33.53,157300.0,21.2649,21.3026,20.9825,21.0452,157300.0
2009-01-15 15:30:00,33.53,33.54,33.22,33.39,188700.0,21.0452,21.0515,20.8507,20.9574,188700.0
2009-01-15 15:40:00,33.39,33.45,33.14,33.3,263000.0,20.9574,20.995,20.8005,20.9009,263000.0
2009-01-15 15:50:00,33.31,33.7,33.3,33.66,326500.0,20.9072,21.1519,20.9009,21.1268,326500.0
2009-01-16 09:30:00,34.39,34.8,34.0,34.02,474200.0,21.585,21.8424,21.3402,21.3528,474200.0
2009-01-16 09:40:00,34.02,34.34,34.01,34.15,86800.0,21.3528,21.5536,21.3465,21.4344,86800.0
2009-01-16 09:50:00,34.14,34.22,33.88,33.94,95500.0,21.4281,21.4783,21.2649,21.3026,95500.0
2009-01-16 10:00:00,33.9,34.12,33.88,34.03,100400.0,21.2775,21.4156,21.2649,21.3591,100400.0
2009-01-16 10:10:00,34.04,34.04,33.75,33.79,105700.0,21.3653,21.3653,21.1833,21.2084,105700.0
2009-01-16 10:20:00,33.79,33.9,33.73,33.82,97300.0,21.2084,21.2775,21.1708,21.2273,97300.0
2009-01-16 10:30:00,33.77,33.98,33.72,33.9,75200.0,21.1959,21.3277,21.1645,21.2775,75200.0
2009-01-16 10:40:00,33.9,33.9,33.47,33.49,163300.0,21.2775,21.2775,21.0076,21.0201,163300.0
2009-01-16 10:50:00,33.49,33.66,33.41,33.49,77400.0,21.0201,21.1268,20.9699,21.0201,77400.0
2009-01-16 11:00:00,33.48,33.48,33.28,33.39,73900.0,21.0139,21.0139,20.8883,20.9574,73900.0
2009-01-16 11:10:00,33.37,33.41,33.23,33.37,64200.0,20.9448,20.9699,20.8569,20.9448,64200.0
2009-01-16 11:20:00,33.37,33.44,33.26,33.39,61800.0,20.9448,20.9887,20.8758,20.9574,61800.0
2009-01-16 11:30:00,33.38,33.39,33.09,33.13,90800.0,20.9511,20.9574,20.7691,20.7942,90800.0
2009-01-16 11:40:00,33.1,33.23,33.04,33.23,84700.0,20.7753,20.8569,20.7377,20.8569,84700.0
2009-01-16 11:50:00,33.22,33.27,32.91,32.96,62900.0,20.8507,20.882,20.6561,20.6875,62900.0
2009-01-16 12:00:00,32.96,33.07,32.92,32.93,66300.0,20.6875,20.7565,20.6624,20.6686,66300.0
2009-01-16 12:10:00,32.93,32.94,32.6,32.65,112500.0,20.6686,20.6749,20.4615,20.4929,112500.0
2009-01-16 12:20:00,32.65,32.67,32.5,32.65,126300.0,20.4929,20.5055,20.3988,20.4929,126300.0
2009-01-16 12:30:00,32.65,32.8,32.59,32.8,111400.0,20.4929,20.5871,20.4552,20.5871,111400.0
2009-01-16 12:40:00,32.8,32.84,32.65,32.76,109200.0,20.5871,20.6122,20.4929,20.5619,109200.0
2009-01-16 12:50:00,32.76,33.03,32.71,33.03,97200.0,20.5619,20.7314,20.5306,20.7314,97200.0
2009-01-16 13:00:00,33.03,33.12,32.82,32.9,68800.0,20.7314,20.7879,20.5996,20.6498,68800.0
2009-01-16 13:10:00,32.89,33.08,32.75,32.87,55700.0,20.6435,20.7628,20.5557,20.631,55700.0
2009-01-16 13:20:00,32.86,32.99,32.8,32.95,41900.0,20.6247,20.7063,20.5871,20.6812,41900.0
2009-01-16 13:30:00,32.95,33.21,32.93,33.13,104700.0,20.6812,20.8444,20.6686,20.7942,104700.0
2009-01-16 13:40:00,33.13,33.21,33.01,33.02,88400.0,20.7942,20.8444,20.7189,20.7251,88400.0
2009-01-16 13:50:00,33.02,33.27,33.0,33.27,62200.0,20.7251,20.882,20.7126,20.882,62200.0
2009-01-16 14:00:00,33.28,33.39,33.07,33.27,103700.0,20.8883,20.9574,20.7565,20.882,103700.0
2009-01-16 14:10:00,33.28,33.35,33.07,33.12,95900.0,20.8883,20.9323,20.7565,20.7879,95900.0
2009-01-16 14:20:00,33.1,33.28,32.99,33.25,80200.0,20.7753,20.8883,20.7063,20.8695,80200.0
2009-01-16 14:30:00,33.25,33.43,33.12,33.28,92200.0,20.8695,20.9825,20.7879,20.8883,92200.0
2009-01-16 14:40:00,33.29,33.41,33.12,33.31,126000.0,20.8946,20.9699,20.7879,20.9072,126000.0
2009-01-16 14:50:00,33.33,33.59,33.33,33.56,130800.0,20.9197,21.0829,20.9197,21.0641,130800.0
2009-01-16 15:00:00,33.54,33.62,33.38,33.59,109800.0,21.0515,21.1017,20.9511,21.0829,109800.0
2009-01-16 15:10:00,33.59,33.88,33.59,33.83,122400.0,21.0829,21.2649,21.0829,21.2335,122400.0
2009-01-16 15:20:00,33.82,33.95,33.63,33.63,161900.0,21.2273,21.3089,21.108,21.108,161900.0
2009-01-16 15:30:00,33.61,33.79,33.56,33.73,116800.0,21.0955,21.2084,21.0641,21.1708,116800.0
2009-01-16 15:40:00,33.73,33.87,33.58,33.76,196400.0,21.1708,21.2586,21.0766,21.1896,196400.0
2009-01-16 15:50:00,33.76,33.82,33.54,33.58,239900.0,21.1896,21.2273,21.0515,21.0766,239900.0
2009-01-20 09:30:00,33.47,33.86,33.25,33.28,202100.0,21.0076,21.2524,20.8695,20.8883,202100.0
2009-01-20 09:40:00,33.29,33.46,32.87,33.04,198900.0,20.8946,21.0013,20.631,20.7377,198900.0
2009-01-20 09:50:00,33.05,33.17,32.59,32.79,135900.0,20.744,20.8193,20.4552,20.5808,135900.0
2009-01-20 10:00:00,32.79,32.84,32.36,32.84,140200.0,20.5808,20.6122,20.3109,20.6122,140200.0
2009-01-20 10:10:00,32.83,32.91,32.68,32.81,56900.0,20.6059,20.6561,20.5117,20.5933,56900.0
2009-01-20 10:20:00,32.8,32.93,32.73,32.88,62500.0,20.5871,20.6686,20.5431,20.6373,62500.0
2009-01-20 10:30:00,32.87,32.93,32.68,32.79,104800.0,20.631,20.6686,20.5117,20.5808,104800.0
2009-01-20 10:40:00,32.82,32.83,32.65,32.8,49700.0,20.5996,20.6059,20.4929,20.5871,49700.0
2009-01-20 10:50:00,32.8,32.93,32.66,32.7,49200.0,20.5871,20.6686,20.4992,20.5243,49200.0
2009-01-20 11:00:00,32.71,32.78,32.58,32.64,60500.0,20.5306,20.5745,20.449,20.4866,60500.0
2009-01-20 11:10:00,32.62,32.68,32.53,32.63,43700.0,20.4741,20.5117,20.4176,20.4803,43700.0
2009-01-20 11:20:00,32.62,32.69,32.53,32.61,54700.0,20.4741,20.518,20.4176,20.4678,54700.0
2009-01-20 11:30:00,32.61,33.03,32.61,32.92,84100.0,20.4678,20.7314,20.4678,20.6624,84100.0
2009-01-20 11:40:00,32.93,33.11,32.93,33.09,51900.0,20.6686,20.7816,20.6686,20.7691,51900.0
2009-01-20 11:50:00,33.07,33.09,32.77,32.84,59900.0,20.7565,20.7691,20.5682,20.6122,59900.0
2009-01-20 12:00:00,32.84,33.08,32.84,32.99,84300.0,20.6122,20.7628,20.6122,20.7063,84300.0
2009-01-20 12:10:00,33.02,33.27,32.98,33.15,77000.0,20.7251,20.882,20.7,20.8067,77000.0
2009-01-20 12:20:00,33.15,33.15,32.67,32.78,121100.0,20.8067,20.8067,20.5055,20.5745,121100.0
2009-01-20 12:30:00,32.76,33.03,32.73,32.9,115700.0,20.5619,20.7314,20.5431,20.6498,115700.0
2009-01-20 12:40:00,32.9,33.13,32.89,32.98,83300.0,20.6498,20.7942,20.6435,20.7,83300.0
2009-01-20 12:50:00,32.96,33.01,32.76,32.82,71800.0,20.6875,20.7189,20.5619,20.5996,71800.0
2009-01-20 13:00:00,32.8,33.04,32.74,32.76,66200.0,20.5871,20.7377,20.5494,20.5619,66200.0
2009-01-20 13:10:00,32.77,32.86,32.67,32.76,65700.0,20.5682,20.6247,20.5055,20.5619,65700.0
2009-01-20 13:20:00,32.75,32.92,32.74,32.88,92000.0,20.5557,20.6624,20.5494,20.6373,92000.0
2009-01-20 13:30:00,32.86,32.88,32.59,32.79,78800.0,20.6247,20.6373,20.4552,20.5808,78800.0
2009-01-20 13:40:00,32.78,32.86,32.55,32.61,70900.0,20.5745,20.6247,20.4301,20.4678,70900.0
2009-01-20 13:50:00,32.59,32.66,32.49,32.51,73900.0,20.4552,20.4992,20.3925,20.405,73900.0
2009-01-20 14:00:00,32.51,32.67,32.42,32.54,74500.0,20.405,20.5055,20.3485,20.4239,74500.0
2009-01-20 14:10:00,32.55,32.62,32.36,32.42,80100.0,20.4301,20.4741,20.3109,20.3485,80100.0
2009-01-20 14:20:00,32.41,32.51,32.26,32.49,78300.0,20.3423,20.405,20.2481,20.3925,78300.0
2009-01-20 14:30:00,32.48,32.61,32.38,32.58,85000.0,20.3862,20.4678,20.3234,20.449,85000.0
2009-01-20 14:40:00,32.57,32.63,32.35,32.37,90200.0,20.4427,20.4803,20.3046,20.3172,90200.0
2009-01-20 14:50:00,32.36,32.6,32.36,32.46,107500.0,20.3109,20.4615,20.3109,20.3736,107500.0
2009-01-20 15:00:00,32.45,32.48,32.23,32.28,156100.0,20.3674,20.3862,20.2293,20.2607,156100.0
2009-01-20 15:10:00,32.26,32.4,32.13,32.28,113000.0,20.2481,20.336,20.1665,20.2607,113000.0
2009-01-20 15:20:00,32.29,32.47,32.22,32.42,111600.0,20.2669,20.3799,20.223,20.3485,111600.0
2009-01-20 15:30:00,32.42,32.65,32.35,32.49,203300.0,20.3485,20.4929,20.3046,20.3925,203300.0
2009-01-20 15:40:00,32.49,32.51,32.28,32.49,336200.0,20.3925,20.405,20.2607,20.3925,336200.0
2009-01-20 15:50:00,32.49,32.49,32.17,32.2,587300.0,20.3925,20.3925,20.1916,20.2105,587300.0
2009-01-21 09:30:00,32.83,33.13,32.58,32.6,240600.0,20.6059,20.7942,20.449,20.4615,240600.0
2009-01-21 09:40:00,32.61,32.62,32.42,32.6,89200.0,20.4678,20.4741,20.3485,20.4615,89200.0
2009-01-21 09:50:00,32.6,33.0,32.58,32.84,120400.0,20.4615,20.7126,20.449,20.6122,120400.0
2009-01-21 10:00:00,32.87,33.07,32.75,32.79,141300.0,20.631,20.7565,20.5557,20.5808,141300.0
2009-01-21 10:10:00,32.78,32.85,32.62,32.84,107200.0,20.5745,20.6184,20.4741,20.6122,107200.0
2009-01-21 10:20:00,32.87,33.1,32.77,32.79,132800.0,20.631,20.7753,20.5682,20.5808,132800.0
2009-01-21 10:30:00,32.79,32.85,32.55,32.69,107800.0,20.5808,20.6184,20.4301,20.518,107800.0
2009-01-21 10:40:00,32.69,32.71,32.51,32.51,138200.0,20.518,20.5306,20.405,20.405,138200.0
2009-01-21 10:50:00,32.52,32.57,32.25,32.29,129000.0,20.4113,20.4427,20.2418,20.2669,129000.0
2009-01-21 11:00:00,32.29,32.62,32.27,32.52,235300.0,20.2669,20.4741,20.2544,20.4113,235300.0
2009-01-21 11:10:00,32.52,32.53,32.35,32.47,370800.0,20.4113,20.4176,20.3046,20.3799,370800.0
2009-01-21 11:20:00,32.47,32.63,32.47,32.58,193700.0,20.3799,20.4803,20.3799,20.449,193700.0
2009-01-21 11:30:00,32.62,32.81,32.6,32.65,116500.0,20.4741,20.5933,20.4615,20.4929,116500.0
2009-01-21 11:40:00,32.66,32.82,32.61,32.72,166800.0,20.4992,20.5996,20.4678,20.5368,166800.0
2009-01-21 11:50:00,32.72,32.89,32.6,32.7,158700.0,20.5368,20.6435,20.4615,20.5243,158700.0
2009-01-21 12:00:00,32.71,32.84,32.6,32.82,163400.0,20.5306,20.6122,20.4615,20.5996,163400.0
2009-01-21 12:10:00,32.82,32.88,32.65,32.65,106500.0,20.5996,20.6373,20.4929,20.4929,106500.0
2009-01-21 12:20:00,32.65,32.77,32.52,32.57,86300.0,20.4929,20.5682,20.4113,20.4427,86300.0
2009-01-21 12:30:00,32.58,32.73,32.53,32.6,89600.0,20.449,20.5431,20.4176,20.4615,89600.0
2009-01-21 12:40:00,32.59,32.64,32.48,32.49,130400.0,20.4552,20.4866,20.3862,20.3925,130400.0
2009-01-21 12:50:00,32.49,32.64,32.31,32.63,125100.0,20.3925,20.4866,20.2795,20.4803,125100.0
2009-01-21 13:00:00,32.62,32.83,32.54,32.74,88300.0,20.4741,20.6059,20.4239,20.5494,88300.0
2009-01-21 13:10:00,32.72,32.72,32.57,32.61,53800.0,20.5368,20.5368,20.4427,20.4678,53800.0
2009-01-21 13:20:00,32.61,32.68,32.46,32.53,92200.0,20.4678,20.5117,20.3736,20.4176,92200.0
2009-01-21 13:30:00,32.52,32.92,32.47,32.9,121600.0,20.4113,20.6624,20.3799,20.6498,121600.0
2009-01-21 13:40:00,32.9,33.13,32.85,33.04,113500.0,20.6498,20.7942,20.6184,20.7377,113500.0
2009-01-21 13:50:00,33.04,33.09,32.92,33.09,90500.0,20.7377,20.7691,20.6624,20.7691,90500.0
2009-01-21 14:00:00,33.08,33.1,32.9,33.0,89200.0,20.7628,20.7753,20.6498,20.7126,89200.0
2009-01-21 14:10:00,33.0,33.21,32.99,33.16,106700.0,20.7126,20.8444,20.7063,20.813,106700.0
2009-01-21 14:20:00,33.17,33.24,33.07,33.17,64700.0,20.8193,20.8632,20.7565,20.8193,64700.0
2009-01-21 14:30:00,33.17,33.52,33.17,33.44,188500.0,20.8193,21.039,20.8193,20.9887,188500.0
2009-01-21 14:40:00,33.43,33.53,33.39,33.4,153000.0,20.9825,21.0452,20.9574,20.9636,153000.0
2009-01-21 14:50:00,33.4,33.62,33.37,33.58,160800.0,20.9636,21.1017,20.9448,21.0766,160800.0
2009-01-21 15:00:00,33.59,33.78,33.57,33.75,252400.0,21.0829,21.2022,21.0703,21.1833,252400.0
2009-01-21 15:10:00,33.75,33.78,33.61,33.69,201500.0,21.1833,21.2022,21.0955,21.1457,201500.0
2009-01-21 15:20:00,33.68,33.74,33.41,33.48,203200.0,21.1394,21.177,20.9699,21.0139,203200.0
2009-01-21 15:30:00,33.48,33.68,33.4,33.62,288800.0,21.0139,21.1394,20.9636,21.1017,288800.0
2009-01-21 15:40:00,33.61,33.75,33.6,33.62,395300.0,21.0955,21.1833,21.0892,21.1017,395300.0
2009-01-21 15:50:00,33.62,34.0,33.62,33.8,420200.0,21.1017,21.3402,21.1017,21.2147,420200.0
2009-01-22 09:30:00,33.3,33.55,32.72,33.13,185000.0,20.9009,21.0578,20.5368,20.7942,185000.0
2009-01-22 09:40:00,33.14,33.27,32.75,32.75,105900.0,20.8005,20.882,20.5557,20.5557,105900.0
2009-01-22 09:50:00,32.73,32.79,32.58,32.63,183300.0,20.5431,20.5808,20.449,20.4803,183300.0
2009-01-22 10:00:00,32.64,32.89,32.6,32.77,156800.0,20.4866,20.6435,20.4615,20.5682,156800.0
2009-01-22 10:10:00,32.8,33.12,32.8,33.12,114300.0,20.5871,20.7879,20.5871,20.7879,114300.0
2009-01-22 10:20:00,33.12,33.25,32.78,32.83,121500.0,20.7879,20.8695,20.5745,20.6059,121500.0
2009-01-22 10:30:00,32.82,32.82,32.6,32.64,157800.0,20.5996,20.5996,20.4615,20.4866,157800.0
2009-01-22 10:40:00,32.61,32.68,32.52,32.59,108100.0,20.4678,20.5117,20.4113,20.4552,108100.0
2009-01-22 10:50:00,32.59,32.69,32.41,32.41,125100.0,20.4552,20.518,20.3423,20.3423,125100.0
2009-01-22 11:00:00,32.41,32.45,32.33,32.36,159600.0,20.3423,20.3674,20.2921,20.3109,159600.0
2009-01-22 11:10:00,32.36,32.44,32.31,32.38,134500.0,20.3109,20.3611,20.2795,20.3234,134500.0
2009-01-22 11:20:00,32.37,32.53,32.29,32.49,160300.0,20.3172,20.4176,20.2669,20.3925,160300.0
2009-01-22 11:30:00,32.49,32.53,32.3,32.36,218000.0,20.3925,20.4176,20.2732,20.3109,218000.0
2009-01-22 11:40:00,32.36,32.51,32.32,32.43,187900.0,20.3109,20.405,20.2858,20.3548,187900.0
2009-01-22 11:50:00,32.43,32.49,32.29,32.33,132400.0,20.3548,20.3925,20.2669,20.2921,132400.0
2009-01-22 12:00:00,32.32,32.39,32.19,32.2,156800.0,20.2858,20.3297,20.2042,20.2105,156800.0
2009-01-22 12:10:00,32.2,32.38,32.13,32.36,185200.0,20.2105,20.3234,20.1665,20.3109,185200.0
2009-01-22 12:20:00,32.36,32.66,32.32,32.64,172100.0,20.3109,20.4992,20.2858,20.4866,172100.0
2009-01-22 12:30:00,32.63,32.63,32.46,32.48,160500.0,20.4803,20.4803,20.3736,20.3862,160500.0
2009-01-22 12:40:00,32.5,32.66,32.38,32.64,113800.0,20.3988,20.4992,20.3234,20.4866,113800.0
2009-01-22 12:50:00,32.64,32.7,32.5,32.51,157100.0,20.4866,20.5243,20.3988,20.405,157100.0
2009-01-22 13:00:00,32.51,32.65,32.5,32.53,180900.0,20.405,20.4929,20.3988,20.4176,180900.0
2009-01-22 13:10:00,32.52,32.77,32.41,32.72,137600.0,20.4113,20.5682,20.3423,20.5368,137600.0
2009-01-22 13:20:00,32.73,32.77,32.51,32.58,105400.0,20.5431,20.5682,20.405,20.449,105400.0
2009-01-22 13:30:00,32.58,32.7,32.5,32.61,70200.0,20.449,20.5243,20.3988,20.4678,70200.0
2009-01-22 13:40:00,32.59,32.92,32.53,32.89,91400.0,20.4552,20.6624,20.4176,20.6435,91400.0
2009-01-22 13:50:00,32.88,33.08,32.85,33.08,133700.0,20.6373,20.7628,20.6184,20.7628,133700.0
2009-01-22 14:00:00,33.06,33.43,33.02,33.35,166500.0,20.7502,20.9825,20.7251,20.9323,166500.0
2009-01-22 14:10:00,33.33,33.56,33.29,33.5,140000.0,20.9197,21.0641,20.8946,21.0264,140000.0
2009-01-22 14:20:00,33.5,33.58,33.25,33.36,103700.0,21.0264,21.0766,20.8695,20.9385,103700.0
2009-01-22 14:30:00,33.35,33.47,33.14,33.39,112900.0,20.9323,21.0076,20.8005,20.9574,112900.0
2009-01-22 14:40:00,33.39,33.46,32.9,32.92,138300.0,20.9574,21.0013,20.6498,20.6624,138300.0
2009-01-22 14:50:00,32.92,33.14,32.87,33.08,136600.0,20.6624,20.8005,20.631,20.7628,136600.0
2009-01-22 15:00:00,33.13,33.15,32.6,32.65,113900.0,20.7942,20.8067,20.4615,20.4929,113900.0
2009-01-22 15:10:00,32.65,32.8,32.52,32.58,163800.0,20.4929,20.5871,20.4113,20.449,163800.0
2009-01-22 15:20:00,32.59,32.85,32.51,32.82,214500.0,20.4552,20.6184,20.405,20.5996,214500.0
2009-01-22 15:30:00,32.82,32.86,32.61,32.68,265000.0,20.5996,20.6247,20.4678,20.5117,265000.0
2009-01-22 15:40:00,32.68,33.25,32.68,33.24,275600.0,20.5117,20.8695,20.5117,20.8632,275600.0
2009-01-22 15:50:00,33.23,33.23,32.91,32.92,281800.0,20.8569,20.8569,20.6561,20.6624,281800.0
2009-01-23 09:30:00,32.51,32.52,32.0,32.26,146000.0,20.405,20.4113,20.0849,20.2481,146000.0
2009-01-23 09:40:00,32.26,32.47,32.22,32.41,118700.0,20.2481,20.3799,20.223,20.3423,118700.0
2009-01-23 09:50:00,32.42,32.69,32.29,32.67,110400.0,20.3485,20.518,20.2669,20.5055,110400.0
2009-01-23 10:00:00,32.67,32.91,32.64,32.74,142400.0,20.5055,20.6561,20.4866,20.5494,142400.0
2009-01-23 10:10:00,32.75,32.8,32.6,32.7,105500.0,20.5557,20.5871,20.4615,20.5243,105500.0
2009-01-23 10:20:00,32.7,33.01,32.58,33.0,151000.0,20.5243,20.7189,20.449,20.7126,151000.0
2009-01-23 10:30:00,33.0,33.03,32.67,32.67,123900.0,20.7126,20.7314,20.5055,20.5055,123900.0
2009-01-23 10:40:00,32.67,32.68,32.33,32.38,152500.0,20.5055,20.5117,20.2921,20.3234,152500.0
2009-01-23 10:50:00,32.38,32.51,32.34,32.39,118600.0,20.3234,20.405,20.2983,20.3297,118600.0
2009-01-23 11:00:00,32.4,32.76,32.38,32.59,124600.0,20.336,20.5619,20.3234,20.4552,124600.0
2009-01-23 11:10:00,32.6,32.96,32.52,32.83,85100.0,20.4615,20.6875,20.4113,20.6059,85100.0
2009-01-23 11:20:00,32.84,32.98,32.75,32.79,62700.0,20.6122,20.7,20.5557,20.5808,62700.0
2009-01-23 11:30:00,32.79,32.85,32.69,32.77,73800.0,20.5808,20.6184,20.518,20.5682,73800.0
2009-01-23 11:40:00,32.79,32.92,32.6,32.67,73300.0,20.5808,20.6624,20.4615,20.5055,73300.0
2009-01-23 11:50:00,32.68,32.75,32.46,32.55,161600.0,20.5117,20.5557,20.3736,20.4301,161600.0
2009-01-23 12:00:00,32.54,32.65,32.47,32.57,61500.0,20.4239,20.4929,20.3799,20.4427,61500.0
2009-01-23 12:10:00,32.58,32.79,32.58,32.73,55300.0,20.449,20.5808,20.449,20.5431,55300.0
2009-01-23 12:20:00,32.71,33.01,32.7,32.89,86600.0,20.5306,20.7189,20.5243,20.6435,86600.0
2009-01-23 12:30:00,32.89,32.9,32.57,32.57,49200.0,20.6435,20.6498,20.4427,20.4427,49200.0
2009-01-23 12:40:00,32.58,32.88,32.57,32.82,105100.0,20.449,20.6373,20.4427,20.5996,105100.0
2009-01-23 12:50:00,32.81,32.89,32.57,32.68,93700.0,20.5933,20.6435,20.4427,20.5117,93700.0
2009-01-23 13:00:00,32.68,32.78,32.57,32.69,127400.0,20.5117,20.5745,20.4427,20.518,127400.0
2009-01-23 13:10:00,32.72,33.19,32.67,33.18,123400.0,20.5368,20.8318,20.5055,20.8256,123400.0
2009-01-23 13:20:00,33.16,33.19,32.97,32.98,122500.0,20.813,20.8318,20.6938,20.7,122500.0
2009-01-23 13:30:00,32.97,33.16,32.95,33.02,145600.0,20.6938,20.813,20.6812,20.7251,145600.0
2009-01-23 13:40:00,33.04,33.25,33.02,33.22,80700.0,20.7377,20.8695,20.7251,20.8507,80700.0
2009-01-23 13:50:00,33.22,33.38,33.06,33.38,88100.0,20.8507,20.9511,20.7502,20.9511,88100.0
2009-01-23 14:00:00,33.4,33.42,33.23,33.24,94000.0,20.9636,20.9762,20.8569,20.8632,94000.0
2009-01-23 14:10:00,33.24,33.24,33.01,33.06,79100.0,20.8632,20.8632,20.7189,20.7502,79100.0
2009-01-23 14:20:00,33.05,33.22,33.01,33.09,115300.0,20.744,20.8507,20.7189,20.7691,115300.0
2009-01-23 14:30:00,33.1,33.13,32.83,32.94,63900.0,20.7753,20.7942,20.6059,20.6749,63900.0
2009-01-23 14:40:00,32.94,33.03,32.79,32.91,146300.0,20.6749,20.7314,20.5808,20.6561,146300.0
2009-01-23 14:50:00,32.91,32.94,32.56,32.6,177500.0,20.6561,20.6749,20.4364,20.4615,177500.0
2009-01-23 15:00:00,32.6,32.77,32.52,32.6,117100.0,20.4615,20.5682,20.4113,20.4615,117100.0
2009-01-23 15:10:00,32.6,32.74,32.51,32.69,193000.0,20.4615,20.5494,20.405,20.518,193000.0
2009-01-23 15:20:00,32.71,32.9,32.67,32.69,159200.0,20.5306,20.6498,20.5055,20.518,159200.0
2009-01-23 15:30:00,32.68,32.87,32.61,32.83,144900.0,20.5117,20.631,20.4678,20.6059,144900.0
2009-01-23 15:40:00,32.84,32.88,32.66,32.79,207300.0,20.6122,20.6373,20.4992,20.5808,207300.0
2009-01-23 15:50:00,32.8,32.94,32.75,32.76,207800.0,20.5871,20.6749,20.5557,20.5619,207800.0
2009-01-26 09:30:00,32.69,33.3,32.69,33.13,215600.0,20.518,20.9009,20.518,20.7942,215600.0
2009-01-26 09:40:00,33.16,33.52,33.11,33.35,136800.0,20.813,21.039,20.7816,20.9323,136800.0
2009-01-26 09:50:00,33.33,33.58,33.3,33.55,123100.0,20.9197,21.0766,20.9009,21.0578,123100.0
2009-01-26 10:00:00,33.57,34.13,33.56,33.73,271500.0,21.0703,21.4218,21.0641,21.1708,271500.0
2009-01-26 10:10:00,33.74,33.8,33.54,33.57,89000.0,21.177,21.2147,21.0515,21.0703,89000.0
2009-01-26 10:20:00,33.56,33.74,33.55,33.66,91800.0,21.0641,21.177,21.0578,21.1268,91800.0
2009-01-26 10:30:00,33.65,33.71,33.29,33.29,129700.0,21.1206,21.1582,20.8946,20.8946,129700.0
2009-01-26 10:40:00,33.29,33.52,33.21,33.49,162800.0,20.8946,21.039,20.8444,21.0201,162800.0
2009-01-26 10:50:00,33.49,33.52,33.41,33.5,41200.0,21.0201,21.039,20.9699,21.0264,41200.0
2009-01-26 11:00:00,33.5,33.57,33.33,33.37,78500.0,21.0264,21.0703,20.9197,20.9448,78500.0
2009-01-26 11:10:00,33.38,33.47,33.24,33.28,58600.0,20.9511,21.0076,20.8632,20.8883,58600.0
2009-01-26 11:20:00,33.27,33.28,33.16,33.26,80600.0,20.882,20.8883,20.813,20.8758,80600.0
2009-01-26 11:30:00,33.27,33.27,33.13,33.22,96000.0,20.882,20.882,20.7942,20.8507,96000.0
2009-01-26 11:40:00,33.22,33.28,33.01,33.01,80100.0,20.8507,20.8883,20.7189,20.7189,80100.0
2009-01-26 11:50:00,33.02,33.03,32.9,32.95,129100.0,20.7251,20.7314,20.6498,20.6812,129100.0
2009-01-26 12:00:00,32.95,33.08,32.93,33.0,67000.0,20.6812,20.7628,20.6686,20.7126,67000.0
2009-01-26 12:10:00,33.0,33.0,32.81,32.87,91400.0,20.7126,20.7126,20.5933,20.631,91400.0
2009-01-26 12:20:00,32.88,33.11,32.88,33.08,55200.0,20.6373,20.7816,20.6373,20.7628,55200.0
2009-01-26 12:30:00,33.08,33.17,32.95,32.98,50200.0,20.7628,20.8193,20.6812,20.7,50200.0
2009-01-26 12:40:00,33.0,33.19,32.96,33.16,83000.0,20.7126,20.8318,20.6875,20.813,83000.0
2009-01-26 12:50:00,33.15,33.31,33.09,33.13,82300.0,20.8067,20.9072,20.7691,20.7942,82300.0
2009-01-26 13:00:00,33.11,33.25,32.94,33.06,63700.0,20.7816,20.8695,20.6749,20.7502,63700.0
2009-01-26 13:10:00,33.08,33.2,33.0,33.15,56300.0,20.7628,20.8381,20.7126,20.8067,56300.0
2009-01-26 13:20:00,33.15,33.22,33.0,33.16,84300.0,20.8067,20.8507,20.7126,20.813,84300.0
2009-01-26 13:30:00,33.15,33.15,32.85,32.92,84800.0,20.8067,20.8067,20.6184,20.6624,84800.0
2009-01-26 13:40:00,32.92,33.08,32.88,32.88,68400.0,20.6624,20.7628,20.6373,20.6373,68400.0
2009-01-26 13:50:00,32.87,32.89,32.59,32.64,112300.0,20.631,20.6435,20.4552,20.4866,112300.0
2009-01-26 14:00:00,32.64,32.65,32.38,32.45,74600.0,20.4866,20.4929,20.3234,20.3674,74600.0
2009-01-26 14:10:00,32.45,32.48,32.31,32.4,75500.0,20.3674,20.3862,20.2795,20.336,75500.0
2009-01-26 14:20:00,32.4,32.5,32.34,32.42,85800.0,20.336,20.3988,20.2983,20.3485,85800.0
2009-01-26 14:30:00,32.44,32.63,32.4,32.51,104100.0,20.3611,20.4803,20.336,20.405,104100.0
2009-01-26 14:40:00,32.51,32.68,32.39,32.65,107800.0,20.405,20.5117,20.3297,20.4929,107800.0
2009-01-26 14:50:00,32.64,32.81,32.61,32.76,106700.0,20.4866,20.5933,20.4678,20.5619,106700.0
2009-01-26 15:00:00,32.75,33.05,32.75,33.03,124000.0,20.5557,20.744,20.5557,20.7314,124000.0
2009-01-26 15:10:00,33.03,33.1,32.72,32.87,131800.0,20.7314,20.7753,20.5368,20.631,131800.0
2009-01-26 15:20:00,32.85,33.09,32.82,32.97,195800.0,20.6184,20.7691,20.5996,20.6938,195800.0
2009-01-26 15:30:00,32.97,33.01,32.74,32.74,211400.0,20.6938,20.7189,20.5494,20.5494,211400.0
2009-01-26 15:40:00,32.74,32.82,32.54,32.75,183300.0,20.5494,20.5996,20.4239,20.5557,183300.0
2009-01-26 15:50:00,32.77,32.9,32.71,32.8,217300.0,20.5682,20.6498,20.5306,20.5871,217300.0
2009-01-27 09:30:00,33.01,33.66,33.01,33.66,112400.0,20.7189,21.1268,20.7189,21.1268,112400.0
2009-01-27 09:40:00,33.66,33.84,33.54,33.69,139000.0,21.1268,21.2398,21.0515,21.1457,139000.0
2009-01-27 09:50:00,33.72,34.04,33.61,33.85,146800.0,21.1645,21.3653,21.0955,21.2461,146800.0
2009-01-27 10:00:00,33.84,33.91,33.44,33.53,148100.0,21.2398,21.2837,20.9887,21.0452,148100.0
2009-01-27 10:10:00,33.53,33.69,33.34,33.69,106100.0,21.0452,21.1457,20.926,21.1457,106100.0
2009-01-27 10:20:00,33.68,33.84,33.51,33.61,139100.0,21.1394,21.2398,21.0327,21.0955,139100.0
2009-01-27 10:30:00,33.61,33.64,33.45,33.54,123400.0,21.0955,21.1143,20.995,21.0515,123400.0
2009-01-27 10:40:00,33.54,33.62,33.33,33.39,157300.0,21.0515,21.1017,20.9197,20.9574,157300.0
2009-01-27 10:50:00,33.39,33.62,33.35,33.57,138000.0,20.9574,21.1017,20.9323,21.0703,138000.0
2009-01-27 11:00:00,33.57,33.76,33.5,33.75,78400.0,21.0703,21.1896,21.0264,21.1833,78400.0
2009-01-27 11:10:00,33.76,34.01,33.73,34.0,127600.0,21.1896,21.3465,21.1708,21.3402,127600.0
2009-01-27 11:20:00,34.0,34.04,33.88,33.95,113300.0,21.3402,21.3653,21.2649,21.3089,113300.0
2009-01-27 11:30:00,33.94,34.02,33.81,33.83,55600.0,21.3026,21.3528,21.221,21.2335,55600.0
2009-01-27 11:40:00,33.83,33.83,33.68,33.76,84300.0,21.2335,21.2335,21.1394,21.1896,84300.0
2009-01-27 11:50:00,33.74,33.8,33.6,33.61,52800.0,21.177,21.2147,21.0892,21.0955,52800.0
2009-01-27 12:00:00,33.61,33.72,33.5,33.7,84900.0,21.0955,21.1645,21.0264,21.1519,84900.0
2009-01-27 12:10:00,33.71,33.81,33.66,33.78,93900.0,21.1582,21.221,21.1268,21.2022,93900.0
2009-01-27 12:20:00,33.78,33.95,33.69,33.9,101100.0,21.2022,21.3089,21.1457,21.2775,101100.0
2009-01-27 12:30:00,33.89,33.93,33.74,33.8,54800.0,21.2712,21.2963,21.177,21.2147,54800.0
2009-01-27 12:40:00,33.82,33.89,33.67,33.7,65700.0,21.2273,21.2712,21.1331,21.1519,65700.0
2009-01-27 12:50:00,33.71,33.85,33.63,33.76,44200.0,21.1582,21.2461,21.108,21.1896,44200.0
2009-01-27 13:00:00,33.74,33.77,33.54,33.6,55700.0,21.177,21.1959,21.0515,21.0892,55700.0
2009-01-27 13:10:00,33.6,33.74,33.6,33.64,64800.0,21.0892,21.177,21.0892,21.1143,64800.0
2009-01-27 13:20:00,33.64,33.83,33.57,33.61,100800.0,21.1143,21.2335,21.0703,21.0955,100800.0
2009-01-27 13:30:00,33.6,33.68,33.51,33.6,98800.0,21.0892,21.1394,21.0327,21.0892,98800.0
2009-01-27 13:40:00,33.6,33.8,33.58,33.65,83600.0,21.0892,21.2147,21.0766,21.1206,83600.0
2009-01-27 13:50:00,33.66,33.74,33.5,33.5,73700.0,21.1268,21.177,21.0264,21.0264,73700.0
2009-01-27 14:00:00,33.5,33.59,33.4,33.43,85100.0,21.0264,21.0829,20.9636,20.9825,85100.0
2009-01-27 14:10:00,33.45,33.59,33.37,33.53,110800.0,20.995,21.0829,20.9448,21.0452,110800.0
2009-01-27 14:20:00,33.53,33.6,33.4,33.41,92400.0,21.0452,21.0892,20.9636,20.9699,92400.0
2009-01-27 14:30:00,33.41,33.52,33.33,33.43,217800.0,20.9699,21.039,20.9197,20.9825,217800.0
2009-01-27 14:40:00,33.44,33.54,33.4,33.52,81800.0,20.9887,21.0515,20.9636,21.039,81800.0
2009-01-27 14:50:00,33.52,33.7,33.52,33.67,85400.0,21.039,21.1519,21.039,21.1331,85400.0
2009-01-27 15:00:00,33.69,33.77,33.5,33.64,178300.0,21.1457,21.1959,21.0264,21.1143,178300.0
2009-01-27 15:10:00,33.65,33.83,33.6,33.78,159200.0,21.1206,21.2335,21.0892,21.2022,159200.0
2009-01-27 15:20:00,33.77,33.91,33.75,33.82,154100.0,21.1959,21.2837,21.1833,21.2273,154100.0
2009-01-27 15:30:00,33.82,33.83,33.65,33.82,197300.0,21.2273,21.2335,21.1206,21.2273,197300.0
2009-01-27 15:40:00,33.82,33.82,33.65,33.76,242100.0,21.2273,21.2273,21.1206,21.1896,242100.0
2009-01-27 15:50:00,33.76,33.84,33.7,33.73,230900.0,21.1896,21.2398,21.1519,21.1708,230900.0
2009-01-28 09:30:00,34.35,34.98,34.35,34.89,189400.0,21.5599,21.9553,21.5599,21.8988,189400.0
2009-01-28 09:40:00,34.89,34.9,34.65,34.81,140300.0,21.8988,21.9051,21.7482,21.8486,140300.0
2009-01-28 09:50:00,34.8,34.94,34.66,34.69,111000.0,21.8424,21.9302,21.7545,21.7733,111000.0
2009-01-28 10:00:00,34.71,34.84,34.56,34.6,246300.0,21.7859,21.8675,21.6917,21.7168,246300.0
2009-01-28 10:10:00,34.63,34.67,34.5,34.67,51500.0,21.7357,21.7608,21.6541,21.7608,51500.0
2009-01-28 10:20:00,34.67,34.85,34.58,34.85,95600.0,21.7608,21.8737,21.7043,21.8737,95600.0
2009-01-28 10:30:00,34.85,34.92,34.75,34.83,108600.0,21.8737,21.9177,21.811,21.8612,108600.0
2009-01-28 10:40:00,34.84,34.95,34.79,34.92,176900.0,21.8675,21.9365,21.8361,21.9177,176900.0
2009-01-28 10:50:00,34.93,35.08,34.91,35.06,137000.0,21.924,22.0181,21.9114,22.0055,137000.0
2009-01-28 11:00:00,35.05,35.2,34.99,35.12,136000.0,21.9993,22.0934,21.9616,22.0432,136000.0
2009-01-28 11:10:00,35.13,35.14,34.9,34.91,105200.0,22.0495,22.0558,21.9051,21.9114,105200.0
2009-01-28 11:20:00,34.91,35.01,34.84,34.91,100600.0,21.9114,21.9742,21.8675,21.9114,100600.0
2009-01-28 11:30:00,34.91,34.97,34.83,34.83,97500.0,21.9114,21.9491,21.8612,21.8612,97500.0
2009-01-28 11:40:00,34.83,34.99,34.83,34.88,83800.0,21.8612,21.9616,21.8612,21.8926,83800.0
2009-01-28 11:50:00,34.9,34.96,34.85,34.87,48800.0,21.9051,21.9428,21.8737,21.8863,48800.0
2009-01-28 12:00:00,34.91,34.91,34.8,34.86,32800.0,21.9114,21.9114,21.8424,21.88,32800.0
2009-01-28 12:10:00,34.86,34.99,34.85,34.93,54200.0,21.88,21.9616,21.8737,21.924,54200.0
2009-01-28 12:20:00,34.91,34.94,34.87,34.92,37100.0,21.9114,21.9302,21.8863,21.9177,37100.0
2009-01-28 12:30:00,34.94,34.98,34.89,34.91,43300.0,21.9302,21.9553,21.8988,21.9114,43300.0
2009-01-28 12:40:00,34.91,34.99,34.91,34.96,37500.0,21.9114,21.9616,21.9114,21.9428,37500.0
2009-01-28 12:50:00,34.97,35.0,34.95,34.97,43200.0,21.9491,21.9679,21.9365,21.9491,43200.0
2009-01-28 13:00:00,34.96,34.96,34.89,34.89,108600.0,21.9428,21.9428,21.8988,21.8988,108600.0
2009-01-28 13:10:00,34.9,34.96,34.85,34.95,64600.0,21.9051,21.9428,21.8737,21.9365,64600.0
2009-01-28 13:20:00,34.96,35.12,34.94,35.11,58300.0,21.9428,22.0432,21.9302,22.0369,58300.0
2009-01-28 13:30:00,35.09,35.28,35.08,35.27,158800.0,22.0244,22.1436,22.0181,22.1374,158800.0
2009-01-28 13:40:00,35.26,35.41,35.25,35.38,141400.0,22.1311,22.2252,22.1248,22.2064,141400.0
2009-01-28 13:50:00,35.41,35.45,35.3,35.3,122300.0,22.2252,22.2503,22.1562,22.1562,122300.0
2009-01-28 14:00:00,35.3,35.3,35.22,35.22,60600.0,22.1562,22.1562,22.106,22.106,60600.0
2009-01-28 14:10:00,35.24,35.46,35.13,35.38,92800.0,22.1185,22.2566,22.0495,22.2064,92800.0
2009-01-28 14:20:00,35.39,35.5,35.08,35.21,130300.0,22.2127,22.2817,22.0181,22.0997,130300.0
2009-01-28 14:30:00,35.22,35.28,35.0,35.13,163800.0,22.106,22.1436,21.9679,22.0495,163800.0
2009-01-28 14:40:00,35.13,35.31,35.08,35.26,208800.0,22.0495,22.1625,22.0181,22.1311,208800.0
2009-01-28 14:50:00,35.25,35.39,35.13,35.37,142700.0,22.1248,22.2127,22.0495,22.2001,142700.0
2009-01-28 15:00:00,35.37,35.46,34.97,35.08,168600.0,22.2001,22.2566,21.9491,22.0181,168600.0
2009-01-28 15:10:00,35.08,35.16,34.95,35.07,111400.0,22.0181,22.0683,21.9365,22.0118,111400.0
2009-01-28 15:20:00,35.08,35.14,34.81,34.9,118600.0,22.0181,22.0558,21.8486,21.9051,118600.0
2009-01-28 15:30:00,34.9,35.03,34.82,34.96,150100.0,21.9051,21.9867,21.8549,21.9428,150100.0
2009-01-28 15:40:00,34.97,35.16,34.93,35.14,158800.0,21.9491,22.0683,21.924,22.0558,158800.0
2009-01-28 15:50:00,35.14,35.21,35.05,35.13,279900.0,22.0558,22.0997,21.9993,22.0495,279900.0
2009-01-29 09:30:00,34.71,34.86,34.37,34.57,104500.0,21.7859,21.88,21.5725,21.698,104500.0
2009-01-29 09:40:00,34.57,34.57,34.26,34.33,125900.0,21.698,21.698,21.5034,21.5474,125900.0
2009-01-29 09:50:00,34.34,34.39,34.15,34.3,100100.0,21.5536,21.585,21.4344,21.5285,100100.0
2009-01-29 10:00:00,34.29,34.3,33.93,34.07,135300.0,21.5223,21.5285,21.2963,21.3842,135300.0
2009-01-29 10:10:00,34.07,34.17,33.91,34.12,91900.0,21.3842,21.4469,21.2837,21.4156,91900.0
2009-01-29 10:20:00,34.11,34.2,33.91,34.15,98200.0,21.4093,21.4658,21.2837,21.4344,98200.0
2009-01-29 10:30:00,34.16,34.17,33.93,34.0,96700.0,21.4407,21.4469,21.2963,21.3402,96700.0
2009-01-29 10:40:00,34.0,34.09,33.89,34.05,99800.0,21.3402,21.3967,21.2712,21.3716,99800.0
2009-01-29 10:50:00,34.06,34.25,34.01,34.21,59000.0,21.3779,21.4971,21.3465,21.472,59000.0
2009-01-29 11:00:00,34.22,34.24,34.13,34.24,72800.0,21.4783,21.4909,21.4218,21.4909,72800.0
2009-01-29 11:10:00,34.22,34.42,34.21,34.37,79700.0,21.4783,21.6039,21.472,21.5725,79700.0
2009-01-29 11:20:00,34.34,34.41,34.26,34.26,61900.0,21.5536,21.5976,21.5034,21.5034,61900.0
2009-01-29 11:30:00,34.24,34.42,34.2,34.38,99400.0,21.4909,21.6039,21.4658,21.5787,99400.0
2009-01-29 11:40:00,34.4,34.46,34.32,34.39,91200.0,21.5913,21.629,21.5411,21.585,91200.0
2009-01-29 11:50:00,34.38,34.41,34.31,34.33,100600.0,21.5787,21.5976,21.5348,21.5474,100600.0
2009-01-29 12:00:00,34.34,34.37,34.19,34.32,84300.0,21.5536,21.5725,21.4595,21.5411,84300.0
2009-01-29 12:10:00,34.31,34.4,34.3,34.4,80300.0,21.5348,21.5913,21.5285,21.5913,80300.0
2009-01-29 12:20:00,34.38,34.47,34.31,34.43,94700.0,21.5787,21.6352,21.5348,21.6101,94700.0
2009-01-29 12:30:00,34.43,34.49,33.38,34.3,89900.0,21.6101,21.6478,20.9511,21.5285,89900.0
2009-01-29 12:40:00,34.3,34.3,34.21,34.23,78600.0,21.5285,21.5285,21.472,21.4846,78600.0
2009-01-29 12:50:00,34.22,34.27,34.06,34.08,157900.0,21.4783,21.5097,21.3779,21.3904,157900.0
2009-01-29 13:00:00,34.07,34.09,33.91,34.02,86500.0,21.3842,21.3967,21.2837,21.3528,86500.0
2009-01-29 13:10:00,34.01,34.15,34.0,34.1,63900.0,21.3465,21.4344,21.3402,21.403,63900.0
2009-01-29 13:20:00,34.09,34.22,34.01,34.18,76500.0,21.3967,21.4783,21.3465,21.4532,76500.0
2009-01-29 13:30:00,34.19,34.26,33.98,34.02,83000.0,21.4595,21.5034,21.3277,21.3528,83000.0
2009-01-29 13:40:00,34.01,34.19,33.99,33.99,100400.0,21.3465,21.4595,21.334,21.334,100400.0
2009-01-29 13:50:00,33.99,34.01,33.86,33.99,101600.0,21.334,21.3465,21.2524,21.334,101600.0
2009-01-29 14:00:00,33.97,34.01,33.91,33.94,137600.0,21.3214,21.3465,21.2837,21.3026,137600.0
2009-01-29 14:10:00,33.94,34.05,33.91,34.02,81500.0,21.3026,21.3716,21.2837,21.3528,81500.0
2009-01-29 14:20:00,34.02,34.15,33.96,34.12,66600.0,21.3528,21.4344,21.3151,21.4156,66600.0
2009-01-29 14:30:00,34.1,34.15,34.0,34.07,80700.0,21.403,21.4344,21.3402,21.3842,80700.0
2009-01-29 14:40:00,34.07,34.2,34.02,34.07,94500.0,21.3842,21.4658,21.3528,21.3842,94500.0
2009-01-29 14:50:00,34.08,34.12,33.94,34.0,85400.0,21.3904,21.4156,21.3026,21.3402,85400.0
2009-01-29 15:00:00,34.0,34.18,33.97,34.0,184600.0,21.3402,21.4532,21.3214,21.3402,184600.0
2009-01-29 15:10:00,34.0,34.01,33.88,33.93,137700.0,21.3402,21.3465,21.2649,21.2963,137700.0
2009-01-29 15:20:00,33.93,33.96,33.71,33.79,174300.0,21.2963,21.3151,21.1582,21.2084,174300.0
2009-01-29 15:30:00,33.78,33.78,33.56,33.63,291200.0,21.2022,21.2022,21.0641,21.108,291200.0
2009-01-29 15:40:00,33.64,33.8,33.59,33.66,411300.0,21.1143,21.2147,21.0829,21.1268,411300.0
2009-01-29 15:50:00,33.67,33.73,33.66,33.69,385300.0,21.1331,21.1708,21.1268,21.1457,385300.0
2009-01-30 09:30:00,33.75,34.27,33.54,33.8,302800.0,21.1833,21.5097,21.0515,21.2147,302800.0
2009-01-30 09:40:00,33.8,33.89,33.62,33.64,128300.0,21.2147,21.2712,21.1017,21.1143,128300.0
2009-01-30 09:50:00,33.63,33.72,33.34,33.37,195300.0,21.108,21.1645,20.926,20.9448,195300.0
2009-01-30 10:00:00,33.38,33.51,33.27,33.33,265500.0,20.9511,21.0327,20.882,20.9197,265500.0
2009-01-30 10:10:00,33.33,33.42,33.26,33.36,223500.0,20.9197,20.9762,20.8758,20.9385,223500.0
2009-01-30 10:20:00,33.36,33.55,33.21,33.27,201500.0,20.9385,21.0578,20.8444,20.882,201500.0
2009-01-30 10:30:00,33.26,33.33,33.1,33.2,105200.0,20.8758,20.9197,20.7753,20.8381,105200.0
2009-01-30 10:40:00,33.2,33.25,33.0,33.06,113300.0,20.8381,20.8695,20.7126,20.7502,113300.0
2009-01-30 10:50:00,33.05,33.19,32.91,33.11,79800.0,20.744,20.8318,20.6561,20.7816,79800.0
2009-01-30 11:00:00,33.12,33.29,33.11,33.15,66000.0,20.7879,20.8946,20.7816,20.8067,66000.0
2009-01-30 11:10:00,33.17,33.17,33.01,33.04,94600.0,20.8193,20.8193,20.7189,20.7377,94600.0
2009-01-30 11:20:00,33.03,33.13,32.97,33.07,56100.0,20.7314,20.7942,20.6938,20.7565,56100.0
2009-01-30 11:30:00,33.06,33.11,32.76,32.78,183300.0,20.7502,20.7816,20.5619,20.5745,183300.0
2009-01-30 11:40:00,32.79,32.82,32.5,32.58,372500.0,20.5808,20.5996,20.3988,20.449,372500.0
2009-01-30 11:50:00,32.58,32.66,32.5,32.62,204700.0,20.449,20.4992,20.3988,20.4741,204700.0
2009-01-30 12:00:00,32.63,32.83,32.62,32.69,180300.0,20.4803,20.6059,20.4741,20.518,180300.0
2009-01-30 12:10:00,32.69,32.96,32.69,32.9,98200.0,20.518,20.6875,20.518,20.6498,98200.0
2009-01-30 12:20:00,32.9,32.93,32.81,32.9,103600.0,20.6498,20.6686,20.5933,20.6498,103600.0
2009-01-30 12:30:00,32.89,32.92,32.73,32.75,143800.0,20.6435,20.6624,20.5431,20.5557,143800.0
2009-01-30 12:40:00,32.75,32.83,32.7,32.81,97300.0,20.5557,20.6059,20.5243,20.5933,97300.0
2009-01-30 12:50:00,32.81,32.86,32.72,32.74,130800.0,20.5933,20.6247,20.5368,20.5494,130800.0
2009-01-30 13:00:00,32.73,32.88,32.7,32.85,161900.0,20.5431,20.6373,20.5243,20.6184,161900.0
2009-01-30 13:10:00,32.85,32.87,32.7,32.8,78600.0,20.6184,20.631,20.5243,20.5871,78600.0
2009-01-30 13:20:00,32.8,32.82,32.5,32.64,112400.0,20.5871,20.5996,20.3988,20.4866,112400.0
2009-01-30 13:30:00,32.65,32.67,32.46,32.52,109400.0,20.4929,20.5055,20.3736,20.4113,109400.0
2009-01-30 13:40:00,32.52,32.66,32.42,32.64,101600.0,20.4113,20.4992,20.3485,20.4866,101600.0
2009-01-30 13:50:00,32.64,32.75,32.53,32.7,128700.0,20.4866,20.5557,20.4176,20.5243,128700.0
2009-01-30 14:00:00,32.7,32.87,32.67,32.73,176900.0,20.5243,20.631,20.5055,20.5431,176900.0
2009-01-30 14:10:00,32.74,32.81,32.65,32.75,97800.0,20.5494,20.5933,20.4929,20.5557,97800.0
2009-01-30 14:20:00,32.77,33.02,32.7,32.93,135700.0,20.5682,20.7251,20.5243,20.6686,135700.0
2009-01-30 14:30:00,32.93,33.06,32.85,32.87,152100.0,20.6686,20.7502,20.6184,20.631,152100.0
2009-01-30 14:40:00,32.87,32.87,32.62,32.74,146500.0,20.631,20.631,20.4741,20.5494,146500.0
2009-01-30 14:50:00,32.74,32.85,32.68,32.79,155900.0,20.5494,20.6184,20.5117,20.5808,155900.0
2009-01-30 15:00:00,32.8,32.94,32.71,32.77,200100.0,20.5871,20.6749,20.5306,20.5682,200100.0
2009-01-30 15:10:00,32.77,32.99,32.64,32.65,274300.0,20.5682,20.7063,20.4866,20.4929,274300.0
2009-01-30 15:20:00,32.65,32.73,32.51,32.51,250400.0,20.4929,20.5431,20.405,20.405,250400.0
2009-01-30 15:30:00,32.52,32.6,32.41,32.56,189000.0,20.4113,20.4615,20.3423,20.4364,189000.0
2009-01-30 15:40:00,32.55,32.9,32.54,32.81,405900.0,20.4301,20.6498,20.4239,20.5933,405900.0
2009-01-30 15:50:00,32.82,32.84,32.48,32.67,698300.0,20.5996,20.6122,20.3862,20.5055,698300.0
2009-02-02 09:30:00,31.37,31.4,30.51,31.03,578600.0,19.6895,19.7083,19.1497,19.4761,578600.0
2009-02-02 09:40:00,31.02,31.25,30.97,31.0,408500.0,19.4698,19.6142,19.4384,19.4573,408500.0
2009-02-02 09:50:00,31.01,31.02,30.9,31.02,295500.0,19.4635,19.4698,19.3945,19.4698,295500.0
2009-02-02 10:00:00,31.01,31.25,31.0,31.19,428800.0,19.4635,19.6142,19.4573,19.5765,428800.0
2009-02-02 10:10:00,31.19,31.41,31.15,31.41,289200.0,19.5765,19.7146,19.5514,19.7146,289200.0
2009-02-02 10:20:00,31.4,31.42,31.01,31.03,360900.0,19.7083,19.7209,19.4635,19.4761,360900.0
2009-02-02 10:30:00,31.03,31.16,30.91,31.02,395100.0,19.4761,19.5577,19.4008,19.4698,395100.0
2009-02-02 10:40:00,31.02,31.05,30.88,30.9,325000.0,19.4698,19.4887,19.382,19.3945,325000.0
2009-02-02 10:50:00,30.89,31.04,30.74,31.04,261000.0,19.3882,19.4824,19.2941,19.4824,261000.0
2009-02-02 11:00:00,31.04,31.11,30.96,31.06,251300.0,19.4824,19.5263,19.4322,19.4949,251300.0
2009-02-02 11:10:00,31.08,31.24,31.07,31.19,145500.0,19.5075,19.6079,19.5012,19.5765,145500.0
2009-02-02 11:20:00,31.19,31.2,31.0,31.04,382500.0,19.5765,19.5828,19.4573,19.4824,382500.0
2009-02-02 11:30:00,31.03,31.11,31.0,31.05,168100.0,19.4761,19.5263,19.4573,19.4887,168100.0
2009-02-02 11:40:00,31.05,31.17,30.9,31.11,134100.0,19.4887,19.564,19.3945,19.5263,134100.0
2009-02-02 11:50:00,31.11,31.14,31.03,31.11,134100.0,19.5263,19.5451,19.4761,19.5263,134100.0
2009-02-02 12:00:00,31.12,31.3,31.12,31.27,202900.0,19.5326,19.6456,19.5326,19.6267,202900.0
2009-02-02 12:10:00,31.23,31.41,31.2,31.38,180000.0,19.6016,19.7146,19.5828,19.6958,180000.0
2009-02-02 12:20:00,31.4,31.42,31.26,31.42,143900.0,19.7083,19.7209,19.6205,19.7209,143900.0
2009-02-02 12:30:00,31.41,31.69,31.37,31.66,293100.0,19.7146,19.8904,19.6895,19.8715,293100.0
2009-02-02 12:40:00,31.66,31.76,31.57,31.7,112600.0,19.8715,19.9343,19.815,19.8966,112600.0
2009-02-02 12:50:00,31.69,31.75,31.53,31.57,146400.0,19.8904,19.928,19.7899,19.815,146400.0
2009-02-02 13:00:00,31.58,31.65,31.5,31.56,103500.0,19.8213,19.8652,19.7711,19.8088,103500.0
2009-02-02 13:10:00,31.54,31.56,31.27,31.42,245500.0,19.7962,19.8088,19.6267,19.7209,245500.0
2009-02-02 13:20:00,31.42,31.49,31.38,31.45,249200.0,19.7209,19.7648,19.6958,19.7397,249200.0
2009-02-02 13:30:00,31.46,31.61,31.43,31.46,134400.0,19.746,19.8401,19.7272,19.746,134400.0
2009-02-02 13:40:00,31.46,31.55,31.43,31.5,96800.0,19.746,19.8025,19.7272,19.7711,96800.0
2009-02-02 13:50:00,31.49,31.51,31.25,31.34,208500.0,19.7648,19.7774,19.6142,19.6707,208500.0
2009-02-02 14:00:00,31.35,31.55,31.31,31.46,235100.0,19.677,19.8025,19.6518,19.746,235100.0
2009-02-02 14:10:00,31.46,31.68,31.39,31.65,211600.0,19.746,19.8841,19.7021,19.8652,211600.0
2009-02-02 14:20:00,31.66,31.81,31.54,31.62,371000.0,19.8715,19.9657,19.7962,19.8464,371000.0
2009-02-02 14:30:00,31.61,31.64,31.35,31.39,253300.0,19.8401,19.859,19.677,19.7021,253300.0
2009-02-02 14:40:00,31.4,31.43,31.33,31.39,260100.0,19.7083,19.7272,19.6644,19.7021,260100.0
2009-02-02 14:50:00,31.38,31.55,31.32,31.43,283400.0,19.6958,19.8025,19.6581,19.7272,283400.0
2009-02-02 15:00:00,31.43,31.67,31.42,31.59,260000.0,19.7272,19.8778,19.7209,19.8276,260000.0
2009-02-02 15:10:00,31.59,31.59,31.5,31.55,259000.0,19.8276,19.8276,19.7711,19.8025,259000.0
2009-02-02 15:20:00,31.55,31.72,31.52,31.68,383300.0,19.8025,19.9092,19.7837,19.8841,383300.0
2009-02-02 15:30:00,31.68,31.85,31.68,31.8,369300.0,19.8841,19.9908,19.8841,19.9594,369300.0
2009-02-02 15:40:00,31.81,32.0,31.81,31.94,483200.0,19.9657,20.0849,19.9657,20.0473,483200.0
2009-02-02 15:50:00,31.94,31.98,31.61,31.66,470500.0,20.0473,20.0724,19.8401,19.8715,470500.0
2009-02-03 09:30:00,33.76,34.17,33.5,33.6,826900.0,21.1896,21.4469,21.0264,21.0892,826900.0
2009-02-03 09:40:00,33.63,33.79,33.06,33.28,712900.0,21.108,21.2084,20.7502,20.8883,712900.0
2009-02-03 09:50:00,33.29,33.48,32.73,32.83,548600.0,20.8946,21.0139,20.5431,20.6059,548600.0
2009-02-03 10:00:00,32.86,33.14,32.66,33.04,527800.0,20.6247,20.8005,20.4992,20.7377,527800.0
2009-02-03 10:10:00,33.04,33.25,32.85,32.85,248600.0,20.7377,20.8695,20.6184,20.6184,248600.0
2009-02-03 10:20:00,32.87,33.05,32.82,32.99,166900.0,20.631,20.744,20.5996,20.7063,166900.0
2009-02-03 10:30:00,33.01,33.05,32.95,33.0,223000.0,20.7189,20.744,20.6812,20.7126,223000.0
2009-02-03 10:40:00,33.01,33.15,32.99,33.06,203300.0,20.7189,20.8067,20.7063,20.7502,203300.0
2009-02-03 10:50:00,33.07,33.4,33.06,33.4,162700.0,20.7565,20.9636,20.7502,20.9636,162700.0
2009-02-03 11:00:00,33.38,33.54,33.31,33.34,211300.0,20.9511,21.0515,20.9072,20.926,211300.0
2009-02-03 11:10:00,33.35,33.43,33.24,33.25,154200.0,20.9323,20.9825,20.8632,20.8695,154200.0
2009-02-03 11:20:00,33.26,33.3,33.04,33.12,148100.0,20.8758,20.9009,20.7377,20.7879,148100.0
2009-02-03 11:30:00,33.12,33.22,32.98,32.99,141000.0,20.7879,20.8507,20.7,20.7063,141000.0
2009-02-03 11:40:00,32.99,33.03,32.75,32.91,204500.0,20.7063,20.7314,20.5557,20.6561,204500.0
2009-02-03 11:50:00,32.91,32.92,32.49,32.58,253700.0,20.6561,20.6624,20.3925,20.449,253700.0
2009-02-03 12:00:00,32.58,32.88,32.52,32.81,162700.0,20.449,20.6373,20.4113,20.5933,162700.0
2009-02-03 12:10:00,32.79,33.03,32.69,32.91,129100.0,20.5808,20.7314,20.518,20.6561,129100.0
2009-02-03 12:20:00,32.93,33.11,32.88,33.08,67800.0,20.6686,20.7816,20.6373,20.7628,67800.0
2009-02-03 12:30:00,33.08,33.12,33.03,33.12,138900.0,20.7628,20.7879,20.7314,20.7879,138900.0
2009-02-03 12:40:00,33.11,33.34,33.11,33.3,62600.0,20.7816,20.926,20.7816,20.9009,62600.0
2009-02-03 12:50:00,33.29,33.35,33.07,33.08,82300.0,20.8946,20.9323,20.7565,20.7628,82300.0
2009-02-03 13:00:00,33.08,33.23,33.04,33.11,79400.0,20.7628,20.8569,20.7377,20.7816,79400.0
2009-02-03 13:10:00,33.11,33.29,33.09,33.24,72200.0,20.7816,20.8946,20.7691,20.8632,72200.0
2009-02-03 13:20:00,33.25,33.28,33.15,33.22,104300.0,20.8695,20.8883,20.8067,20.8507,104300.0
2009-02-03 13:30:00,33.23,33.49,33.19,33.4,95900.0,20.8569,21.0201,20.8318,20.9636,95900.0
2009-02-03 13:40:00,33.39,33.51,33.27,33.34,95400.0,20.9574,21.0327,20.882,20.926,95400.0
2009-02-03 13:50:00,33.34,33.57,33.28,33.51,83500.0,20.926,21.0703,20.8883,21.0327,83500.0
2009-02-03 14:00:00,33.51,33.74,33.37,33.73,156800.0,21.0327,21.177,20.9448,21.1708,156800.0
2009-02-03 14:10:00,33.72,33.78,33.55,33.62,366700.0,21.1645,21.2022,21.0578,21.1017,366700.0
2009-02-03 14:20:00,33.61,33.72,33.52,33.53,181200.0,21.0955,21.1645,21.039,21.0452,181200.0
2009-02-03 14:30:00,33.53,33.9,33.53,33.88,150300.0,21.0452,21.2775,21.0452,21.2649,150300.0
2009-02-03 14:40:00,33.88,33.92,33.85,33.9,157300.0,21.2649,21.29,21.2461,21.2775,157300.0
2009-02-03 14:50:00,33.9,33.96,33.74,33.86,178900.0,21.2775,21.3151,21.177,21.2524,178900.0
2009-02-03 15:00:00,33.85,33.99,33.67,33.99,180800.0,21.2461,21.334,21.1331,21.334,180800.0
2009-02-03 15:10:00,33.98,34.09,33.84,33.98,212800.0,21.3277,21.3967,21.2398,21.3277,212800.0
2009-02-03 15:20:00,33.98,34.07,33.73,33.75,280300.0,21.3277,21.3842,21.1708,21.1833,280300.0
2009-02-03 15:30:00,33.74,33.84,33.6,33.72,431400.0,21.177,21.2398,21.0892,21.1645,431400.0
2009-02-03 15:40:00,33.72,33.81,33.56,33.72,313300.0,21.1645,21.221,21.0641,21.1645,313300.0
2009-02-03 15:50:00,33.72,33.88,33.46,33.47,492400.0,21.1645,21.2649,21.0013,21.0076,492400.0
2009-02-04 09:30:00,33.66,34.14,33.42,33.5,244700.0,21.1268,21.4281,20.9762,21.0264,244700.0
2009-02-04 09:40:00,33.5,33.68,33.42,33.45,269400.0,21.0264,21.1394,20.9762,20.995,269400.0
2009-02-04 09:50:00,33.44,33.45,33.13,33.29,227800.0,20.9887,20.995,20.7942,20.8946,227800.0
2009-02-04 10:00:00,33.3,33.42,33.17,33.34,408300.0,20.9009,20.9762,20.8193,20.926,408300.0
2009-02-04 10:10:00,33.34,33.53,33.3,33.44,233800.0,20.926,21.0452,20.9009,20.9887,233800.0
2009-02-04 10:20:00,33.44,33.48,33.24,33.31,116000.0,20.9887,21.0139,20.8632,20.9072,116000.0
2009-02-04 10:30:00,33.3,33.5,33.27,33.39,258500.0,20.9009,21.0264,20.882,20.9574,258500.0
2009-02-04 10:40:00,33.39,33.49,33.34,33.34,170700.0,20.9574,21.0201,20.926,20.926,170700.0
2009-02-04 10:50:00,33.34,33.34,33.0,33.07,199800.0,20.926,20.926,20.7126,20.7565,199800.0
2009-02-04 11:00:00,33.06,33.08,32.82,32.86,283600.0,20.7502,20.7628,20.5996,20.6247,283600.0
2009-02-04 11:10:00,32.88,32.9,32.7,32.86,163100.0,20.6373,20.6498,20.5243,20.6247,163100.0
2009-02-04 11:20:00,32.87,33.09,32.82,32.97,143800.0,20.631,20.7691,20.5996,20.6938,143800.0
2009-02-04 11:30:00,32.97,33.14,32.94,33.12,153900.0,20.6938,20.8005,20.6749,20.7879,153900.0
2009-02-04 11:40:00,33.13,33.13,32.92,32.99,133500.0,20.7942,20.7942,20.6624,20.7063,133500.0
2009-02-04 11:50:00,32.99,33.05,32.89,32.89,70300.0,20.7063,20.744,20.6435,20.6435,70300.0
2009-02-04 12:00:00,32.91,32.93,32.79,32.9,90800.0,20.6561,20.6686,20.5808,20.6498,90800.0
2009-02-04 12:10:00,32.91,32.96,32.86,32.9,112600.0,20.6561,20.6875,20.6247,20.6498,112600.0
2009-02-04 12:20:00,32.89,33.0,32.84,32.93,117800.0,20.6435,20.7126,20.6122,20.6686,117800.0
2009-02-04 12:30:00,32.96,33.03,32.95,33.02,83200.0,20.6875,20.7314,20.6812,20.7251,83200.0
2009-02-04 12:40:00,33.02,33.06,32.99,33.03,57000.0,20.7251,20.7502,20.7063,20.7314,57000.0
2009-02-04 12:50:00,33.03,33.07,32.9,32.94,89100.0,20.7314,20.7565,20.6498,20.6749,89100.0
2009-02-04 13:00:00,32.95,32.96,32.82,32.96,53900.0,20.6812,20.6875,20.5996,20.6875,53900.0
2009-02-04 13:10:00,32.94,32.96,32.8,32.8,58700.0,20.6749,20.6875,20.5871,20.5871,58700.0
2009-02-04 13:20:00,32.81,33.01,32.79,32.94,81900.0,20.5933,20.7189,20.5808,20.6749,81900.0
2009-02-04 13:30:00,32.94,33.08,32.77,32.8,178600.0,20.6749,20.7628,20.5682,20.5871,178600.0
2009-02-04 13:40:00,32.81,32.85,32.55,32.6,129100.0,20.5933,20.6184,20.4301,20.4615,129100.0
2009-02-04 13:50:00,32.6,32.66,32.37,32.6,190300.0,20.4615,20.4992,20.3172,20.4615,190300.0
2009-02-04 14:00:00,32.59,32.6,32.42,32.49,112700.0,20.4552,20.4615,20.3485,20.3925,112700.0
2009-02-04 14:10:00,32.5,32.75,32.47,32.73,222300.0,20.3988,20.5557,20.3799,20.5431,222300.0
2009-02-04 14:20:00,32.72,32.84,32.62,32.83,216300.0,20.5368,20.6122,20.4741,20.6059,216300.0
2009-02-04 14:30:00,32.83,32.84,32.63,32.77,103300.0,20.6059,20.6122,20.4803,20.5682,103300.0
2009-02-04 14:40:00,32.78,32.78,32.61,32.69,102300.0,20.5745,20.5745,20.4678,20.518,102300.0
2009-02-04 14:50:00,32.69,32.76,32.48,32.65,281800.0,20.518,20.5619,20.3862,20.4929,281800.0
2009-02-04 15:00:00,32.64,32.81,32.51,32.7,219500.0,20.4866,20.5933,20.405,20.5243,219500.0
2009-02-04 15:10:00,32.71,32.71,32.56,32.68,227500.0,20.5306,20.5306,20.4364,20.5117,227500.0
2009-02-04 15:20:00,32.66,32.66,32.46,32.48,271400.0,20.4992,20.4992,20.3736,20.3862,271400.0
2009-02-04 15:30:00,32.49,32.53,32.33,32.35,259200.0,20.3925,20.4176,20.2921,20.3046,259200.0
2009-02-04 15:40:00,32.36,32.49,32.28,32.31,269700.0,20.3109,20.3925,20.2607,20.2795,269700.0
2009-02-04 15:50:00,32.31,32.47,32.28,32.39,550100.0,20.2795,20.3799,20.2607,20.3297,550100.0
2009-02-05 09:30:00,32.04,32.35,32.0,32.22,126900.0,20.11,20.3046,20.0849,20.223,126900.0
2009-02-05 09:40:00,32.22,32.48,32.14,32.22,82700.0,20.223,20.3862,20.1728,20.223,82700.0
2009-02-05 09:50:00,32.22,32.25,32.02,32.09,68800.0,20.223,20.2418,20.0975,20.1414,68800.0
2009-02-05 10:00:00,32.09,32.29,32.03,32.18,76700.0,20.1414,20.2669,20.1038,20.1979,76700.0
2009-02-05 10:10:00,32.18,32.33,32.16,32.21,85800.0,20.1979,20.2921,20.1854,20.2167,85800.0
2009-02-05 10:20:00,32.21,32.27,32.09,32.14,87800.0,20.2167,20.2544,20.1414,20.1728,87800.0
2009-02-05 10:30:00,32.13,32.36,32.01,32.29,102700.0,20.1665,20.3109,20.0912,20.2669,102700.0
2009-02-05 10:40:00,32.28,32.59,32.25,32.56,102500.0,20.2607,20.4552,20.2418,20.4364,102500.0
2009-02-05 10:50:00,32.55,33.07,32.54,32.89,144100.0,20.4301,20.7565,20.4239,20.6435,144100.0
2009-02-05 11:00:00,32.88,33.15,32.84,33.02,150600.0,20.6373,20.8067,20.6122,20.7251,150600.0
2009-02-05 11:10:00,33.03,33.06,32.84,32.89,84600.0,20.7314,20.7502,20.6122,20.6435,84600.0
2009-02-05 11:20:00,32.9,33.18,32.88,33.08,105900.0,20.6498,20.8256,20.6373,20.7628,105900.0
2009-02-05 11:30:00,33.06,33.26,33.03,33.09,90300.0,20.7502,20.8758,20.7314,20.7691,90300.0
2009-02-05 11:40:00,33.08,33.24,33.06,33.18,66800.0,20.7628,20.8632,20.7502,20.8256,66800.0
2009-02-05 11:50:00,33.17,33.39,33.14,33.39,81600.0,20.8193,20.9574,20.8005,20.9574,81600.0
2009-02-05 12:00:00,33.4,33.55,33.4,33.49,134100.0,20.9636,21.0578,20.9636,21.0201,134100.0
2009-02-05 12:10:00,33.47,33.58,33.43,33.45,124300.0,21.0076,21.0766,20.9825,20.995,124300.0
2009-02-05 12:20:00,33.47,33.53,33.34,33.38,84100.0,21.0076,21.0452,20.926,20.9511,84100.0
2009-02-05 12:30:00,33.35,33.43,33.3,33.39,62100.0,20.9323,20.9825,20.9009,20.9574,62100.0
2009-02-05 12:40:00,33.39,33.55,33.39,33.48,175600.0,20.9574,21.0578,20.9574,21.0139,175600.0
2009-02-05 12:50:00,33.48,33.54,33.33,33.51,120000.0,21.0139,21.0515,20.9197,21.0327,120000.0
2009-02-05 13:00:00,33.51,33.52,33.37,33.5,125100.0,21.0327,21.039,20.9448,21.0264,125100.0
2009-02-05 13:10:00,33.5,33.57,33.31,33.37,97000.0,21.0264,21.0703,20.9072,20.9448,97000.0
2009-02-05 13:20:00,33.39,33.39,33.2,33.27,71600.0,20.9574,20.9574,20.8381,20.882,71600.0
2009-02-05 13:30:00,33.26,33.39,33.26,33.33,86800.0,20.8758,20.9574,20.8758,20.9197,86800.0
2009-02-05 13:40:00,33.32,33.5,33.25,33.46,112100.0,20.9134,21.0264,20.8695,21.0013,112100.0
2009-02-05 13:50:00,33.46,33.47,33.36,33.39,107300.0,21.0013,21.0076,20.9385,20.9574,107300.0
2009-02-05 14:00:00,33.39,33.53,33.39,33.48,221000.0,20.9574,21.0452,20.9574,21.0139,221000.0
2009-02-05 14:10:00,33.47,33.5,33.34,33.43,118300.0,21.0076,21.0264,20.926,20.9825,118300.0
2009-02-05 14:20:00,33.42,33.56,33.41,33.54,231800.0,20.9762,21.0641,20.9699,21.0515,231800.0
2009-02-05 14:30:00,33.55,33.57,33.38,33.49,274600.0,21.0578,21.0703,20.9511,21.0201,274600.0
2009-02-05 14:40:00,33.49,33.59,33.4,33.42,143700.0,21.0201,21.0829,20.9636,20.9762,143700.0
2009-02-05 14:50:00,33.42,33.43,33.19,33.23,101500.0,20.9762,20.9825,20.8318,20.8569,101500.0
2009-02-05 15:00:00,33.24,33.33,33.06,33.2,143100.0,20.8632,20.9197,20.7502,20.8381,143100.0
2009-02-05 15:10:00,33.19,33.33,33.16,33.28,140300.0,20.8318,20.9197,20.813,20.8883,140300.0
2009-02-05 15:20:00,33.27,33.46,33.25,33.44,142000.0,20.882,21.0013,20.8695,20.9887,142000.0
2009-02-05 15:30:00,33.44,33.49,33.23,33.25,182300.0,20.9887,21.0201,20.8569,20.8695,182300.0
2009-02-05 15:40:00,33.26,33.41,33.22,33.24,359800.0,20.8758,20.9699,20.8507,20.8632,359800.0
2009-02-05 15:50:00,33.23,33.35,33.21,33.25,394600.0,20.8569,20.9323,20.8444,20.8695,394600.0
2009-02-06 09:30:00,33.13,33.77,33.13,33.57,281500.0,20.7942,21.1959,20.7942,21.0703,281500.0
2009-02-06 09:40:00,33.6,33.64,33.41,33.59,237000.0,21.0892,21.1143,20.9699,21.0829,237000.0
2009-02-06 09:50:00,33.59,33.93,33.59,33.89,383800.0,21.0829,21.2963,21.0829,21.2712,383800.0
2009-02-06 10:00:00,33.89,33.91,33.73,33.75,147200.0,21.2712,21.2837,21.1708,21.1833,147200.0
2009-02-06 10:10:00,33.75,34.0,33.75,33.81,161400.0,21.1833,21.3402,21.1833,21.221,161400.0
2009-02-06 10:20:00,33.81,33.9,33.69,33.88,113300.0,21.221,21.2775,21.1457,21.2649,113300.0
2009-02-06 10:30:00,33.88,33.97,33.81,33.91,193200.0,21.2649,21.3214,21.221,21.2837,193200.0
2009-02-06 10:40:00,33.91,33.92,33.72,33.83,88900.0,21.2837,21.29,21.1645,21.2335,88900.0
2009-02-06 10:50:00,33.85,33.85,33.7,33.72,84100.0,21.2461,21.2461,21.1519,21.1645,84100.0
2009-02-06 11:00:00,33.72,33.93,33.72,33.87,210100.0,21.1645,21.2963,21.1645,21.2586,210100.0
2009-02-06 11:10:00,33.86,33.88,33.8,33.82,98100.0,21.2524,21.2649,21.2147,21.2273,98100.0
2009-02-06 11:20:00,33.83,33.84,33.75,33.83,105000.0,21.2335,21.2398,21.1833,21.2335,105000.0
2009-02-06 11:30:00,33.83,33.86,33.72,33.73,104200.0,21.2335,21.2524,21.1645,21.1708,104200.0
2009-02-06 11:40:00,33.73,33.77,33.65,33.65,157700.0,21.1708,21.1959,21.1206,21.1206,157700.0
2009-02-06 11:50:00,33.66,33.8,33.61,33.74,123400.0,21.1268,21.2147,21.0955,21.177,123400.0
2009-02-06 12:00:00,33.75,33.75,33.54,33.56,114600.0,21.1833,21.1833,21.0515,21.0641,114600.0
2009-02-06 12:10:00,33.56,33.58,33.32,33.33,146700.0,21.0641,21.0766,20.9134,20.9197,146700.0
2009-02-06 12:20:00,33.32,33.5,33.31,33.4,67100.0,20.9134,21.0264,20.9072,20.9636,67100.0
2009-02-06 12:30:00,33.41,33.52,33.34,33.51,139600.0,20.9699,21.039,20.926,21.0327,139600.0
2009-02-06 12:40:00,33.51,33.56,33.44,33.47,147500.0,21.0327,21.0641,20.9887,21.0076,147500.0
2009-02-06 12:50:00,33.47,33.5,33.33,33.43,138000.0,21.0076,21.0264,20.9197,20.9825,138000.0
2009-02-06 13:00:00,33.43,33.58,33.3,33.56,270500.0,20.9825,21.0766,20.9009,21.0641,270500.0
2009-02-06 13:10:00,33.56,33.71,33.49,33.7,259700.0,21.0641,21.1582,21.0201,21.1519,259700.0
2009-02-06 13:20:00,33.69,33.73,33.58,33.62,154600.0,21.1457,21.1708,21.0766,21.1017,154600.0
2009-02-06 13:30:00,33.63,33.7,33.61,33.63,134800.0,21.108,21.1519,21.0955,21.108,134800.0
2009-02-06 13:40:00,33.63,33.63,33.53,33.58,116100.0,21.108,21.108,21.0452,21.0766,116100.0
2009-02-06 13:50:00,33.57,33.59,33.52,33.56,94800.0,21.0703,21.0829,21.039,21.0641,94800.0
2009-02-06 14:00:00,33.56,33.58,33.41,33.45,141800.0,21.0641,21.0766,20.9699,20.995,141800.0
2009-02-06 14:10:00,33.46,33.56,33.39,33.44,121300.0,21.0013,21.0641,20.9574,20.9887,121300.0
2009-02-06 14:20:00,33.44,33.57,33.41,33.55,131800.0,20.9887,21.0703,20.9699,21.0578,131800.0
2009-02-06 14:30:00,33.54,33.62,33.45,33.47,187300.0,21.0515,21.1017,20.995,21.0076,187300.0
2009-02-06 14:40:00,33.48,33.5,33.39,33.46,120800.0,21.0139,21.0264,20.9574,21.0013,120800.0
2009-02-06 14:50:00,33.46,33.5,33.36,33.47,134900.0,21.0013,21.0264,20.9385,21.0076,134900.0
2009-02-06 15:00:00,33.47,33.5,33.32,33.4,152400.0,21.0076,21.0264,20.9134,20.9636,152400.0
2009-02-06 15:10:00,33.4,33.48,33.33,33.4,184800.0,20.9636,21.0139,20.9197,20.9636,184800.0
2009-02-06 15:20:00,33.41,33.42,33.23,33.38,215900.0,20.9699,20.9762,20.8569,20.9511,215900.0
2009-02-06 15:30:00,33.38,33.5,33.34,33.49,249800.0,20.9511,21.0264,20.926,21.0201,249800.0
2009-02-06 15:40:00,33.49,33.54,33.42,33.45,425400.0,21.0201,21.0515,20.9762,20.995,425400.0
2009-02-06 15:50:00,33.45,33.51,33.28,33.38,515900.0,20.995,21.0327,20.8883,20.9511,515900.0
2009-02-09 09:30:00,33.4,33.5,33.0,33.3,179700.0,20.9636,21.0264,20.7126,20.9009,179700.0
2009-02-09 09:40:00,33.29,33.63,33.26,33.53,362400.0,20.8946,21.108,20.8758,21.0452,362400.0
2009-02-09 09:50:00,33.52,33.62,33.4,33.61,381700.0,21.039,21.1017,20.9636,21.0955,381700.0
2009-02-09 10:00:00,33.61,33.63,33.41,33.52,334600.0,21.0955,21.108,20.9699,21.039,334600.0
2009-02-09 10:10:00,33.53,33.62,33.5,33.6,241700.0,21.0452,21.1017,21.0264,21.0892,241700.0
2009-02-09 10:20:00,33.6,33.64,33.47,33.49,204600.0,21.0892,21.1143,21.0076,21.0201,204600.0
2009-02-09 10:30:00,33.48,33.69,33.46,33.62,219400.0,21.0139,21.1457,21.0013,21.1017,219400.0
2009-02-09 10:40:00,33.62,34.08,33.6,34.07,159200.0,21.1017,21.3904,21.0892,21.3842,159200.0
2009-02-09 10:50:00,34.07,34.3,33.93,34.3,255100.0,21.3842,21.5285,21.2963,21.5285,255100.0
2009-02-09 11:00:00,34.3,34.51,34.28,34.49,373700.0,21.5285,21.6603,21.516,21.6478,373700.0
2009-02-09 11:10:00,34.49,34.5,34.22,34.24,268600.0,21.6478,21.6541,21.4783,21.4909,268600.0
2009-02-09 11:20:00,34.24,34.31,34.1,34.17,173300.0,21.4909,21.5348,21.403,21.4469,173300.0
2009-02-09 11:30:00,34.17,34.28,34.07,34.25,190700.0,21.4469,21.516,21.3842,21.4971,190700.0
2009-02-09 11:40:00,34.24,34.27,34.16,34.23,138900.0,21.4909,21.5097,21.4407,21.4846,138900.0
2009-02-09 11:50:00,34.23,34.31,34.2,34.29,116100.0,21.4846,21.5348,21.4658,21.5223,116100.0
2009-02-09 12:00:00,34.29,34.42,34.28,34.34,122700.0,21.5223,21.6039,21.516,21.5536,122700.0
2009-02-09 12:10:00,34.33,34.59,34.31,34.55,165000.0,21.5474,21.7106,21.5348,21.6854,165000.0
2009-02-09 12:20:00,34.55,34.71,34.52,34.62,209000.0,21.6854,21.7859,21.6666,21.7294,209000.0
2009-02-09 12:30:00,34.63,34.68,34.61,34.66,122200.0,21.7357,21.767,21.7231,21.7545,122200.0
2009-02-09 12:40:00,34.66,35.06,34.65,35.05,374000.0,21.7545,22.0055,21.7482,21.9993,374000.0
2009-02-09 12:50:00,35.04,35.34,35.04,35.1,332300.0,21.993,22.1813,21.993,22.0307,332300.0
2009-02-09 13:00:00,35.1,35.36,35.02,35.28,180100.0,22.0307,22.1938,21.9804,22.1436,180100.0
2009-02-09 13:10:00,35.28,35.46,35.2,35.22,207000.0,22.1436,22.2566,22.0934,22.106,207000.0
2009-02-09 13:20:00,35.22,35.28,35.01,35.25,198300.0,22.106,22.1436,21.9742,22.1248,198300.0
2009-02-09 13:30:00,35.25,35.25,34.92,35.03,130700.0,22.1248,22.1248,21.9177,21.9867,130700.0
2009-02-09 13:40:00,35.01,35.07,34.97,35.04,155500.0,21.9742,22.0118,21.9491,21.993,155500.0
2009-02-09 13:50:00,35.04,35.2,35.03,35.2,72500.0,21.993,22.0934,21.9867,22.0934,72500.0
2009-02-09 14:00:00,35.22,35.26,35.14,35.16,131300.0,22.106,22.1311,22.0558,22.0683,131300.0
2009-02-09 14:10:00,35.16,35.16,34.98,35.04,161100.0,22.0683,22.0683,21.9553,21.993,161100.0
2009-02-09 14:20:00,35.06,35.12,34.96,35.02,252200.0,22.0055,22.0432,21.9428,21.9804,252200.0
2009-02-09 14:30:00,35.03,35.19,35.0,35.14,197300.0,21.9867,22.0871,21.9679,22.0558,197300.0
2009-02-09 14:40:00,35.13,35.16,34.9,34.96,245100.0,22.0495,22.0683,21.9051,21.9428,245100.0
2009-02-09 14:50:00,34.95,35.0,34.91,34.95,146700.0,21.9365,21.9679,21.9114,21.9365,146700.0
2009-02-09 15:00:00,34.94,34.96,34.85,34.89,173500.0,21.9302,21.9428,21.8737,21.8988,173500.0
2009-02-09 15:10:00,34.89,35.0,34.81,34.94,183600.0,21.8988,21.9679,21.8486,21.9302,183600.0
2009-02-09 15:20:00,34.94,35.22,34.94,35.19,153800.0,21.9302,22.106,21.9302,22.0871,153800.0
2009-02-09 15:30:00,35.19,35.26,35.09,35.1,224000.0,22.0871,22.1311,22.0244,22.0307,224000.0
2009-02-09 15:40:00,35.1,35.13,34.92,35.0,346000.0,22.0307,22.0495,21.9177,21.9679,346000.0
2009-02-09 15:50:00,34.99,35.03,34.89,35.0,386200.0,21.9616,21.9867,21.8988,21.9679,386200.0
2009-02-10 09:30:00,34.68,34.82,34.3,34.72,148500.0,21.767,21.8549,21.5285,21.7921,148500.0
2009-02-10 09:40:00,34.73,34.9,34.62,34.89,127700.0,21.7984,21.9051,21.7294,21.8988,127700.0
2009-02-10 09:50:00,34.89,35.11,34.83,34.87,183200.0,21.8988,22.0369,21.8612,21.8863,183200.0
2009-02-10 10:00:00,34.88,35.06,34.8,35.05,194900.0,21.8926,22.0055,21.8424,21.9993,194900.0
2009-02-10 10:10:00,35.06,35.07,34.81,34.88,170600.0,22.0055,22.0118,21.8486,21.8926,170600.0
2009-02-10 10:20:00,34.88,34.89,34.53,34.59,201600.0,21.8926,21.8988,21.6729,21.7106,201600.0
2009-02-10 10:30:00,34.57,34.61,34.26,34.28,153400.0,21.698,21.7231,21.5034,21.516,153400.0
2009-02-10 10:40:00,34.28,34.36,34.21,34.33,95400.0,21.516,21.5662,21.472,21.5474,95400.0
2009-02-10 10:50:00,34.33,34.45,34.29,34.36,61600.0,21.5474,21.6227,21.5223,21.5662,61600.0
2009-02-10 11:00:00,34.41,34.61,33.83,33.95,187600.0,21.5976,21.7231,21.2335,21.3089,187600.0
2009-02-10 11:10:00,33.96,34.0,33.79,33.95,169900.0,21.3151,21.3402,21.2084,21.3089,169900.0
2009-02-10 11:20:00,33.95,34.12,33.77,33.86,145700.0,21.3089,21.4156,21.1959,21.2524,145700.0
2009-02-10 11:30:00,33.85,33.85,33.18,33.2,216400.0,21.2461,21.2461,20.8256,20.8381,216400.0
2009-02-10 11:40:00,33.21,33.41,33.11,33.28,235100.0,20.8444,20.9699,20.7816,20.8883,235100.0
2009-02-10 11:50:00,33.3,33.51,33.12,33.34,185500.0,20.9009,21.0327,20.7879,20.926,185500.0
2009-02-10 12:00:00,33.35,33.66,33.29,33.33,120400.0,20.9323,21.1268,20.8946,20.9197,120400.0
2009-02-10 12:10:00,33.39,33.61,33.39,33.51,145800.0,20.9574,21.0955,20.9574,21.0327,145800.0
2009-02-10 12:20:00,33.49,33.51,33.29,33.33,117700.0,21.0201,21.0327,20.8946,20.9197,117700.0
2009-02-10 12:30:00,33.32,33.5,33.25,33.5,88400.0,20.9134,21.0264,20.8695,21.0264,88400.0
2009-02-10 12:40:00,33.5,33.58,33.4,33.55,61300.0,21.0264,21.0766,20.9636,21.0578,61300.0
2009-02-10 12:50:00,33.56,33.63,33.52,33.52,92800.0,21.0641,21.108,21.039,21.039,92800.0
2009-02-10 13:00:00,33.52,33.54,33.15,33.23,190700.0,21.039,21.0515,20.8067,20.8569,190700.0
2009-02-10 13:10:00,33.23,33.25,33.0,33.02,142400.0,20.8569,20.8695,20.7126,20.7251,142400.0
2009-02-10 13:20:00,33.02,33.02,32.77,32.9,216500.0,20.7251,20.7251,20.5682,20.6498,216500.0
2009-02-10 13:30:00,32.9,33.13,32.87,33.11,136700.0,20.6498,20.7942,20.631,20.7816,136700.0
2009-02-10 13:40:00,33.1,33.11,32.97,33.03,129800.0,20.7753,20.7816,20.6938,20.7314,129800.0
2009-02-10 13:50:00,33.06,33.07,32.96,33.01,99600.0,20.7502,20.7565,20.6875,20.7189,99600.0
2009-02-10 14:00:00,33.01,33.14,32.94,33.04,158800.0,20.7189,20.8005,20.6749,20.7377,158800.0
2009-02-10 14:10:00,33.04,33.04,32.91,32.97,193100.0,20.7377,20.7377,20.6561,20.6938,193100.0
2009-02-10 14:20:00,32.99,33.0,32.84,32.88,166500.0,20.7063,20.7126,20.6122,20.6373,166500.0
2009-02-10 14:30:00,32.87,32.9,32.77,32.87,165000.0,20.631,20.6498,20.5682,20.631,165000.0
2009-02-10 14:40:00,32.87,33.02,32.85,32.94,144700.0,20.631,20.7251,20.6184,20.6749,144700.0
2009-02-10 14:50:00,32.94,32.96,32.7,32.76,178500.0,20.6749,20.6875,20.5243,20.5619,178500.0
2009-02-10 15:00:00,32.77,33.01,32.76,32.89,140400.0,20.5682,20.7189,20.5619,20.6435,140400.0
2009-02-10 15:10:00,32.9,32.9,32.62,32.65,219100.0,20.6498,20.6498,20.4741,20.4929,219100.0
2009-02-10 15:20:00,32.65,32.77,32.53,32.7,161800.0,20.4929,20.5682,20.4176,20.5243,161800.0
2009-02-10 15:30:00,32.7,32.86,32.65,32.68,349600.0,20.5243,20.6247,20.4929,20.5117,349600.0
2009-02-10 15:40:00,32.69,33.03,32.53,32.95,399200.0,20.518,20.7314,20.4176,20.6812,399200.0
2009-02-10 15:50:00,32.94,33.06,32.79,32.8,458700.0,20.6749,20.7502,20.5808,20.5871,458700.0
2009-02-11 09:30:00,32.95,33.95,32.64,32.86,179200.0,20.8902,21.5242,20.6937,20.8332,179200.0
2009-02-11 09:40:00,32.89,32.96,32.67,32.91,104200.0,20.8522,20.8966,20.7127,20.8649,104200.0
2009-02-11 09:50:00,32.91,32.99,32.76,32.91,114100.0,20.8649,20.9156,20.7698,20.8649,114100.0
2009-02-11 10:00:00,32.9,32.99,32.72,32.77,129300.0,20.8585,20.9156,20.7444,20.7761,129300.0
2009-02-11 10:10:00,32.76,32.82,32.56,32.63,131200.0,20.7698,20.8078,20.643,20.6873,131200.0
2009-02-11 10:20:00,32.63,32.78,32.51,32.51,92100.0,20.6873,20.7824,20.6113,20.6113,92100.0
2009-02-11 10:30:00,32.5,32.53,32.36,32.46,133200.0,20.6049,20.6239,20.5162,20.5796,133200.0
2009-02-11 10:40:00,32.44,32.81,32.44,32.79,128200.0,20.5669,20.8015,20.5669,20.7888,128200.0
2009-02-11 10:50:00,32.79,32.96,32.79,32.87,110800.0,20.7888,20.8966,20.7888,20.8395,110800.0
2009-02-11 11:00:00,32.85,32.97,32.72,32.73,92400.0,20.8268,20.9029,20.7444,20.7507,92400.0
2009-02-11 11:10:00,32.73,33.18,32.7,33.1,81700.0,20.7507,21.036,20.7317,20.9853,81700.0
2009-02-11 11:20:00,33.1,33.13,32.98,33.11,96100.0,20.9853,21.0043,20.9092,20.9917,96100.0
2009-02-11 11:30:00,33.09,33.18,33.01,33.05,51100.0,20.979,21.036,20.9283,20.9536,51100.0
2009-02-11 11:40:00,33.04,33.04,32.7,32.71,114300.0,20.9473,20.9473,20.7317,20.7381,114300.0
2009-02-11 11:50:00,32.71,32.84,32.68,32.71,77700.0,20.7381,20.8205,20.719,20.7381,77700.0
2009-02-11 12:00:00,32.72,32.89,32.7,32.87,89400.0,20.7444,20.8522,20.7317,20.8395,89400.0
2009-02-11 12:10:00,32.86,32.87,32.72,32.87,86800.0,20.8332,20.8395,20.7444,20.8395,86800.0
2009-02-11 12:20:00,32.86,32.95,32.83,32.94,88900.0,20.8332,20.8902,20.8141,20.8839,88900.0
2009-02-11 12:30:00,32.94,32.98,32.86,32.98,130400.0,20.8839,20.9092,20.8332,20.9092,130400.0
2009-02-11 12:40:00,32.98,33.1,32.98,32.98,60200.0,20.9092,20.9853,20.9092,20.9092,60200.0
2009-02-11 12:50:00,32.98,33.03,32.71,32.73,53700.0,20.9092,20.9409,20.7381,20.7507,53700.0
2009-02-11 13:00:00,32.73,32.77,32.55,32.56,50200.0,20.7507,20.7761,20.6366,20.643,50200.0
2009-02-11 13:10:00,32.56,32.64,32.52,32.56,44000.0,20.643,20.6937,20.6176,20.643,44000.0
2009-02-11 13:20:00,32.56,32.63,32.5,32.56,66900.0,20.643,20.6873,20.6049,20.643,66900.0
2009-02-11 13:30:00,32.55,32.55,32.45,32.5,72500.0,20.6366,20.6366,20.5732,20.6049,72500.0
2009-02-11 13:40:00,32.5,32.51,32.22,32.24,54100.0,20.6049,20.6113,20.4274,20.4401,54100.0
2009-02-11 13:50:00,32.24,32.29,32.21,32.28,55600.0,20.4401,20.4718,20.4211,20.4654,55600.0
2009-02-11 14:00:00,32.29,32.46,32.29,32.45,58100.0,20.4718,20.5796,20.4718,20.5732,58100.0
2009-02-11 14:10:00,32.47,32.47,32.23,32.32,71800.0,20.5859,20.5859,20.4337,20.4908,71800.0
2009-02-11 14:20:00,32.32,32.58,32.24,32.53,83100.0,20.4908,20.6556,20.4401,20.6239,83100.0
2009-02-11 14:30:00,32.51,32.59,32.4,32.57,117400.0,20.6113,20.662,20.5415,20.6493,117400.0
2009-02-11 14:40:00,32.57,32.64,32.51,32.52,79800.0,20.6493,20.6937,20.6113,20.6176,79800.0
2009-02-11 14:50:00,32.51,32.93,32.51,32.9,197400.0,20.6113,20.8775,20.6113,20.8585,197400.0
2009-02-11 15:00:00,32.91,33.02,32.71,32.72,220000.0,20.8649,20.9346,20.7381,20.7444,220000.0
2009-02-11 15:10:00,32.72,32.96,32.72,32.8,115800.0,20.7444,20.8966,20.7444,20.7951,115800.0
2009-02-11 15:20:00,32.8,32.81,32.69,32.78,138400.0,20.7951,20.8015,20.7254,20.7824,138400.0
2009-02-11 15:30:00,32.77,32.85,32.48,32.53,202800.0,20.7761,20.8268,20.5922,20.6239,202800.0
2009-02-11 15:40:00,32.54,32.61,32.42,32.55,217000.0,20.6303,20.6747,20.5542,20.6366,217000.0
2009-02-11 15:50:00,32.55,32.7,32.54,32.67,279000.0,20.6366,20.7317,20.6303,20.7127,279000.0
2009-02-12 09:30:00,31.96,32.26,31.53,31.83,157700.0,20.2626,20.4528,19.99,20.1802,157700.0
2009-02-12 09:40:00,31.88,31.93,31.76,31.81,98500.0,20.2119,20.2435,20.1358,20.1675,98500.0
2009-02-12 09:50:00,31.81,31.82,31.32,31.38,142300.0,20.1675,20.1738,19.8568,19.8949,142300.0
2009-02-12 10:00:00,31.37,31.48,31.17,31.44,105600.0,19.8885,19.9583,19.7617,19.9329,105600.0
2009-02-12 10:10:00,31.44,31.53,31.27,31.34,64300.0,19.9329,19.99,19.8251,19.8695,64300.0
2009-02-12 10:20:00,31.35,31.69,31.26,31.65,102300.0,19.8758,20.0914,19.8188,20.066,102300.0
2009-02-12 10:30:00,31.65,31.67,31.54,31.59,85800.0,20.066,20.0787,19.9963,20.028,85800.0
2009-02-12 10:40:00,31.6,31.83,31.51,31.8,79300.0,20.0343,20.1802,19.9773,20.1611,79300.0
2009-02-12 10:50:00,31.81,31.93,31.74,31.82,109400.0,20.1675,20.2435,20.1231,20.1738,109400.0
2009-02-12 11:00:00,31.83,31.92,31.64,31.89,87400.0,20.1802,20.2372,20.0597,20.2182,87400.0
2009-02-12 11:10:00,31.89,31.92,31.6,31.64,97400.0,20.2182,20.2372,20.0343,20.0597,97400.0
2009-02-12 11:20:00,31.61,31.82,31.55,31.76,64200.0,20.0407,20.1738,20.0026,20.1358,64200.0
2009-02-12 11:30:00,31.72,31.97,31.72,31.92,120000.0,20.1104,20.2689,20.1104,20.2372,120000.0
2009-02-12 11:40:00,31.92,32.2,31.92,32.18,74100.0,20.2372,20.4147,20.2372,20.402,74100.0
2009-02-12 11:50:00,32.16,32.22,31.87,31.88,69900.0,20.3894,20.4274,20.2055,20.2119,69900.0
2009-02-12 12:00:00,31.88,32.08,31.84,31.97,74900.0,20.2119,20.3386,20.1865,20.2689,74900.0
2009-02-12 12:10:00,31.98,32.1,31.91,32.07,42200.0,20.2752,20.3513,20.2309,20.3323,42200.0
2009-02-12 12:20:00,32.05,32.23,32.02,32.2,47700.0,20.3196,20.4337,20.3006,20.4147,47700.0
2009-02-12 12:30:00,32.19,32.25,32.18,32.24,43200.0,20.4084,20.4464,20.402,20.4401,43200.0
2009-02-12 12:40:00,32.23,32.25,32.06,32.09,42900.0,20.4337,20.4464,20.326,20.345,42900.0
2009-02-12 12:50:00,32.09,32.12,32.0,32.0,37800.0,20.345,20.364,20.2879,20.2879,37800.0
2009-02-12 13:00:00,31.98,32.0,31.83,32.0,69400.0,20.2752,20.2879,20.1802,20.2879,69400.0
2009-02-12 13:10:00,31.98,32.1,31.74,31.77,115700.0,20.2752,20.3513,20.1231,20.1421,115700.0
2009-02-12 13:20:00,31.77,31.84,31.64,31.75,61900.0,20.1421,20.1865,20.0597,20.1294,61900.0
2009-02-12 13:30:00,31.74,31.83,31.66,31.71,80800.0,20.1231,20.1802,20.0724,20.1041,80800.0
2009-02-12 13:40:00,31.72,31.76,31.6,31.74,58900.0,20.1104,20.1358,20.0343,20.1231,58900.0
2009-02-12 13:50:00,31.76,31.87,31.7,31.82,77000.0,20.1358,20.2055,20.0977,20.1738,77000.0
2009-02-12 14:00:00,31.84,31.89,31.67,31.8,79300.0,20.1865,20.2182,20.0787,20.1611,79300.0
2009-02-12 14:10:00,31.8,31.99,31.79,31.87,71100.0,20.1611,20.2816,20.1548,20.2055,71100.0
2009-02-12 14:20:00,31.87,31.9,31.65,31.71,121800.0,20.2055,20.2245,20.066,20.1041,121800.0
2009-02-12 14:30:00,31.7,31.79,31.41,31.47,134700.0,20.0977,20.1548,19.9139,19.9519,134700.0
2009-02-12 14:40:00,31.47,31.57,31.36,31.47,119900.0,19.9519,20.0153,19.8822,19.9519,119900.0
2009-02-12 14:50:00,31.47,31.52,31.35,31.49,179500.0,19.9519,19.9836,19.8758,19.9646,179500.0
2009-02-12 15:00:00,31.49,31.55,31.32,31.55,126500.0,19.9646,20.0026,19.8568,20.0026,126500.0
2009-02-12 15:10:00,31.56,31.76,31.53,31.72,129900.0,20.009,20.1358,19.99,20.1104,129900.0
2009-02-12 15:20:00,31.71,32.18,31.61,32.16,304700.0,20.1041,20.402,20.0407,20.3894,304700.0
2009-02-12 15:30:00,32.16,32.21,31.92,32.03,377300.0,20.3894,20.4211,20.2372,20.3069,377300.0
2009-02-12 15:40:00,32.03,32.5,32.03,32.31,382900.0,20.3069,20.6049,20.3069,20.4845,382900.0
2009-02-12 15:50:00,32.31,32.59,32.27,32.49,533000.0,20.4845,20.662,20.4591,20.5986,533000.0
2009-02-13 09:30:00,32.3,32.8,32.25,32.31,137600.0,20.4781,20.7951,20.4464,20.4845,137600.0
2009-02-13 09:40:00,32.33,32.63,32.33,32.63,55900.0,20.4971,20.6873,20.4971,20.6873,55900.0
2009-02-13 09:50:00,32.65,32.67,32.38,32.55,141000.0,20.7,20.7127,20.5288,20.6366,141000.0
2009-02-13 10:00:00,32.55,32.58,32.4,32.45,153900.0,20.6366,20.6556,20.5415,20.5732,153900.0
2009-02-13 10:10:00,32.43,32.53,32.33,32.42,98100.0,20.5605,20.6239,20.4971,20.5542,98100.0
2009-02-13 10:20:00,32.44,32.67,32.44,32.67,136300.0,20.5669,20.7127,20.5669,20.7127,136300.0
2009-02-13 10:30:00,32.66,32.73,32.61,32.62,136100.0,20.7064,20.7507,20.6747,20.681,136100.0
2009-02-13 10:40:00,32.63,32.67,32.47,32.49,103600.0,20.6873,20.7127,20.5859,20.5986,103600.0
2009-02-13 10:50:00,32.5,32.6,32.49,32.52,94600.0,20.6049,20.6683,20.5986,20.6176,94600.0
2009-02-13 11:00:00,32.53,32.58,32.45,32.51,362400.0,20.6239,20.6556,20.5732,20.6113,362400.0
2009-02-13 11:10:00,32.51,32.51,32.27,32.28,82800.0,20.6113,20.6113,20.4591,20.4654,82800.0
2009-02-13 11:20:00,32.28,32.28,32.17,32.24,57200.0,20.4654,20.4654,20.3957,20.4401,57200.0
2009-02-13 11:30:00,32.25,32.39,32.23,32.37,43300.0,20.4464,20.5352,20.4337,20.5225,43300.0
2009-02-13 11:40:00,32.37,32.38,32.13,32.15,48300.0,20.5225,20.5288,20.3703,20.383,48300.0
2009-02-13 11:50:00,32.16,32.23,32.1,32.1,63500.0,20.3894,20.4337,20.3513,20.3513,63500.0
2009-02-13 12:00:00,32.1,32.12,32.04,32.09,92200.0,20.3513,20.364,20.3133,20.345,92200.0
2009-02-13 12:10:00,32.09,32.11,31.91,31.97,112000.0,20.345,20.3577,20.2309,20.2689,112000.0
2009-02-13 12:20:00,31.98,32.1,31.94,32.07,66000.0,20.2752,20.3513,20.2499,20.3323,66000.0
2009-02-13 12:30:00,32.09,32.12,31.95,31.95,51600.0,20.345,20.364,20.2562,20.2562,51600.0
2009-02-13 12:40:00,31.95,31.97,31.83,31.89,68400.0,20.2562,20.2689,20.1802,20.2182,68400.0
2009-02-13 12:50:00,31.89,31.95,31.75,31.92,55700.0,20.2182,20.2562,20.1294,20.2372,55700.0
2009-02-13 13:00:00,31.92,32.0,31.84,31.98,34000.0,20.2372,20.2879,20.1865,20.2752,34000.0
2009-02-13 13:10:00,31.97,32.06,31.85,32.01,48200.0,20.2689,20.326,20.1928,20.2943,48200.0
2009-02-13 13:20:00,32.02,32.09,31.99,32.07,36500.0,20.3006,20.345,20.2816,20.3323,36500.0
2009-02-13 13:30:00,32.07,32.13,32.02,32.05,37900.0,20.3323,20.3703,20.3006,20.3196,37900.0
2009-02-13 13:40:00,32.05,32.34,32.02,32.32,76500.0,20.3196,20.5035,20.3006,20.4908,76500.0
2009-02-13 13:50:00,32.33,32.41,32.29,32.35,51700.0,20.4971,20.5479,20.4718,20.5098,51700.0
2009-02-13 14:00:00,32.33,32.43,32.18,32.21,92700.0,20.4971,20.5605,20.402,20.4211,92700.0
2009-02-13 14:10:00,32.21,32.29,32.1,32.24,90100.0,20.4211,20.4718,20.3513,20.4401,90100.0
2009-02-13 14:20:00,32.23,32.29,32.15,32.18,86700.0,20.4337,20.4718,20.383,20.402,86700.0
2009-02-13 14:30:00,32.18,32.23,32.1,32.2,88300.0,20.402,20.4337,20.3513,20.4147,88300.0
2009-02-13 14:40:00,32.2,32.36,32.19,32.27,114000.0,20.4147,20.5162,20.4084,20.4591,114000.0
2009-02-13 14:50:00,32.26,32.41,32.22,32.35,158700.0,20.4528,20.5479,20.4274,20.5098,158700.0
2009-02-13 15:00:00,32.35,32.39,32.23,32.3,223600.0,20.5098,20.5352,20.4337,20.4781,223600.0
2009-02-13 15:10:00,32.31,32.31,32.06,32.16,212500.0,20.4845,20.4845,20.326,20.3894,212500.0
2009-02-13 15:20:00,32.16,32.33,32.11,32.3,176700.0,20.3894,20.4971,20.3577,20.4781,176700.0
2009-02-13 15:30:00,32.3,32.37,32.16,32.21,218100.0,20.4781,20.5225,20.3894,20.4211,218100.0
2009-02-13 15:40:00,32.21,32.35,32.13,32.25,197100.0,20.4211,20.5098,20.3703,20.4464,197100.0
2009-02-13 15:50:00,32.25,32.27,31.97,31.98,389700.0,20.4464,20.4591,20.2689,20.2752,389700.0
2009-02-17 09:30:00,31.18,31.18,30.76,30.77,199000.0,19.7681,19.7681,19.5018,19.5081,199000.0
2009-02-17 09:40:00,30.78,30.85,30.17,30.18,362800.0,19.5145,19.5588,19.1277,19.1341,362800.0
2009-02-17 09:50:00,30.19,30.29,30.01,30.22,322000.0,19.1404,19.2038,19.0263,19.1594,322000.0
2009-02-17 10:00:00,30.19,30.49,30.18,30.46,173200.0,19.1404,19.3306,19.1341,19.3116,173200.0
2009-02-17 10:10:00,30.47,30.48,30.19,30.2,206700.0,19.3179,19.3243,19.1404,19.1467,206700.0
2009-02-17 10:20:00,30.2,30.43,30.15,30.38,225400.0,19.1467,19.2926,19.115,19.2609,225400.0
2009-02-17 10:30:00,30.37,30.58,30.35,30.39,147400.0,19.2545,19.3877,19.2418,19.2672,147400.0
2009-02-17 10:40:00,30.39,30.57,30.34,30.43,178600.0,19.2672,19.3813,19.2355,19.2926,178600.0
2009-02-17 10:50:00,30.44,30.59,30.39,30.41,143700.0,19.2989,19.394,19.2672,19.2799,143700.0
2009-02-17 11:00:00,30.43,30.43,30.3,30.34,106500.0,19.2926,19.2926,19.2101,19.2355,106500.0
2009-02-17 11:10:00,30.35,30.55,30.35,30.53,100000.0,19.2418,19.3686,19.2418,19.356,100000.0
2009-02-17 11:20:00,30.53,30.58,30.37,30.39,95000.0,19.356,19.3877,19.2545,19.2672,95000.0
2009-02-17 11:30:00,30.39,30.39,30.22,30.28,119900.0,19.2672,19.2672,19.1594,19.1975,119900.0
2009-02-17 11:40:00,30.27,30.35,30.24,30.26,75100.0,19.1911,19.2418,19.1721,19.1848,75100.0
2009-02-17 11:50:00,30.26,30.31,30.2,30.25,130200.0,19.1848,19.2165,19.1467,19.1784,130200.0
2009-02-17 12:00:00,30.25,30.38,30.24,30.24,127000.0,19.1784,19.2609,19.1721,19.1721,127000.0
2009-02-17 12:10:00,30.25,30.35,30.22,30.24,121800.0,19.1784,19.2418,19.1594,19.1721,121800.0
2009-02-17 12:20:00,30.25,30.25,30.11,30.22,109800.0,19.1784,19.1784,19.0897,19.1594,109800.0
2009-02-17 12:30:00,30.24,30.33,30.21,30.29,112400.0,19.1721,19.2292,19.1531,19.2038,112400.0
2009-02-17 12:40:00,30.27,30.34,30.19,30.2,46900.0,19.1911,19.2355,19.1404,19.1467,46900.0
2009-02-17 12:50:00,30.2,30.31,30.17,30.3,53000.0,19.1467,19.2165,19.1277,19.2101,53000.0
2009-02-17 13:00:00,30.3,30.34,30.1,30.12,71800.0,19.2101,19.2355,19.0833,19.096,71800.0
2009-02-17 13:10:00,30.13,30.22,30.08,30.12,67100.0,19.1024,19.1594,19.0707,19.096,67100.0
2009-02-17 13:20:00,30.1,30.12,30.01,30.1,102300.0,19.0833,19.096,19.0263,19.0833,102300.0
2009-02-17 13:30:00,30.09,30.22,30.02,30.14,96800.0,19.077,19.1594,19.0326,19.1087,96800.0
2009-02-17 13:40:00,30.15,30.46,30.14,30.39,93600.0,19.115,19.3116,19.1087,19.2672,93600.0
2009-02-17 13:50:00,30.38,30.41,30.21,30.32,131700.0,19.2609,19.2799,19.1531,19.2228,131700.0
2009-02-17 14:00:00,30.32,30.49,30.23,30.43,163500.0,19.2228,19.3306,19.1658,19.2926,163500.0
2009-02-17 14:10:00,30.43,30.49,30.36,30.37,121800.0,19.2926,19.3306,19.2482,19.2545,121800.0
2009-02-17 14:20:00,30.37,30.43,30.15,30.18,174500.0,19.2545,19.2926,19.115,19.1341,174500.0
2009-02-17 14:30:00,30.18,30.39,30.15,30.27,172300.0,19.1341,19.2672,19.115,19.1911,172300.0
2009-02-17 14:40:00,30.27,30.34,30.19,30.22,124700.0,19.1911,19.2355,19.1404,19.1594,124700.0
2009-02-17 14:50:00,30.22,30.31,30.1,30.16,195300.0,19.1594,19.2165,19.0833,19.1214,195300.0
2009-02-17 15:00:00,30.17,30.25,30.05,30.18,181200.0,19.1277,19.1784,19.0516,19.1341,181200.0
2009-02-17 15:10:00,30.18,30.26,30.01,30.01,274200.0,19.1341,19.1848,19.0263,19.0263,274200.0
2009-02-17 15:20:00,30.02,30.06,29.85,29.89,437300.0,19.0326,19.058,18.9248,18.9502,437300.0
2009-02-17 15:30:00,29.9,30.35,29.89,30.2,569700.0,18.9565,19.2418,18.9502,19.1467,569700.0
2009-02-17 15:40:00,30.19,30.25,29.98,30.01,506500.0,19.1404,19.1784,19.0073,19.0263,506500.0
2009-02-17 15:50:00,30.01,30.1,29.84,29.89,566200.0,19.0263,19.0833,18.9185,18.9502,566200.0
2009-02-18 09:30:00,30.05,30.27,29.72,29.8,280000.0,19.0516,19.1911,18.8424,18.8931,280000.0
2009-02-18 09:40:00,29.81,30.15,29.75,29.88,169800.0,18.8995,19.115,18.8614,18.9439,169800.0
2009-02-18 09:50:00,29.88,29.89,29.6,29.6,158700.0,18.9439,18.9502,18.7663,18.7663,158700.0
2009-02-18 10:00:00,29.61,29.75,29.54,29.57,439700.0,18.7727,18.8614,18.7283,18.7473,439700.0
2009-02-18 10:10:00,29.56,29.65,29.45,29.53,270500.0,18.741,18.798,18.6712,18.722,270500.0
2009-02-18 10:20:00,29.55,29.78,29.55,29.59,251100.0,18.7346,18.8805,18.7346,18.76,251100.0
2009-02-18 10:30:00,29.61,29.74,29.55,29.64,221900.0,18.7727,18.8551,18.7346,18.7917,221900.0
2009-02-18 10:40:00,29.65,29.86,29.64,29.71,128200.0,18.798,18.9312,18.7917,18.8361,128200.0
2009-02-18 10:50:00,29.71,29.76,29.56,29.69,128400.0,18.8361,18.8678,18.741,18.8234,128400.0
2009-02-18 11:00:00,29.68,29.76,29.6,29.75,73500.0,18.8171,18.8678,18.7663,18.8614,73500.0
2009-02-18 11:10:00,29.75,30.02,29.72,29.96,189600.0,18.8614,19.0326,18.8424,18.9946,189600.0
2009-02-18 11:20:00,29.97,30.19,29.95,30.11,188400.0,19.0009,19.1404,18.9882,19.0897,188400.0
2009-02-18 11:30:00,30.1,30.11,29.96,30.07,206400.0,19.0833,19.0897,18.9946,19.0643,206400.0
2009-02-18 11:40:00,30.07,30.14,29.98,30.01,126200.0,19.0643,19.1087,19.0073,19.0263,126200.0
2009-02-18 11:50:00,30.01,30.18,29.98,30.08,167400.0,19.0263,19.1341,19.0073,19.0707,167400.0
2009-02-18 12:00:00,30.08,30.18,30.02,30.14,192100.0,19.0707,19.1341,19.0326,19.1087,192100.0
2009-02-18 12:10:00,30.15,30.24,30.15,30.16,115800.0,19.115,19.1721,19.115,19.1214,115800.0
2009-02-18 12:20:00,30.17,30.21,30.05,30.1,211200.0,19.1277,19.1531,19.0516,19.0833,211200.0
2009-02-18 12:30:00,30.11,30.17,29.94,29.95,78200.0,19.0897,19.1277,18.9819,18.9882,78200.0
2009-02-18 12:40:00,29.96,30.14,29.95,30.09,144100.0,18.9946,19.1087,18.9882,19.077,144100.0
2009-02-18 12:50:00,30.08,30.21,30.0,30.14,218100.0,19.0707,19.1531,19.0199,19.1087,218100.0
2009-02-18 13:00:00,30.13,30.25,29.95,29.98,113900.0,19.1024,19.1784,18.9882,19.0073,113900.0
2009-02-18 13:10:00,29.97,30.04,29.86,29.86,86100.0,19.0009,19.0453,18.9312,18.9312,86100.0
2009-02-18 13:20:00,29.86,29.99,29.83,29.94,88200.0,18.9312,19.0136,18.9122,18.9819,88200.0
2009-02-18 13:30:00,29.94,30.0,29.82,29.83,135500.0,18.9819,19.0199,18.9058,18.9122,135500.0
2009-02-18 13:40:00,29.83,29.85,29.73,29.83,142000.0,18.9122,18.9248,18.8488,18.9122,142000.0
2009-02-18 13:50:00,29.83,29.93,29.77,29.84,90100.0,18.9122,18.9756,18.8741,18.9185,90100.0
2009-02-18 14:00:00,29.84,30.04,29.75,30.02,128700.0,18.9185,19.0453,18.8614,19.0326,128700.0
2009-02-18 14:10:00,30.01,30.04,29.73,29.85,165300.0,19.0263,19.0453,18.8488,18.9248,165300.0
2009-02-18 14:20:00,29.85,29.97,29.81,29.91,135700.0,18.9248,19.0009,18.8995,18.9629,135700.0
2009-02-18 14:30:00,29.92,29.99,29.8,29.86,141700.0,18.9692,19.0136,18.8931,18.9312,141700.0
2009-02-18 14:40:00,29.86,29.96,29.78,29.89,114600.0,18.9312,18.9946,18.8805,18.9502,114600.0
2009-02-18 14:50:00,29.89,30.13,29.8,30.12,271300.0,18.9502,19.1024,18.8931,19.096,271300.0
2009-02-18 15:00:00,30.12,30.2,29.95,29.97,340500.0,19.096,19.1467,18.9882,19.0009,340500.0
2009-02-18 15:10:00,29.97,30.14,29.95,30.03,219400.0,19.0009,19.1087,18.9882,19.039,219400.0
2009-02-18 15:20:00,30.04,30.1,29.89,29.93,250700.0,19.0453,19.0833,18.9502,18.9756,250700.0
2009-02-18 15:30:00,29.93,30.01,29.87,29.91,226300.0,18.9756,19.0263,18.9375,18.9629,226300.0
2009-02-18 15:40:00,29.91,30.03,29.9,29.94,349200.0,18.9629,19.039,18.9565,18.9819,349200.0
2009-02-18 15:50:00,29.94,30.0,29.84,29.86,446300.0,18.9819,19.0199,18.9185,18.9312,446300.0
2009-02-19 09:30:00,30.28,30.75,30.09,30.17,175300.0,19.1975,19.4954,19.077,19.1277,175300.0
2009-02-19 09:40:00,30.19,30.44,30.19,30.27,159800.0,19.1404,19.2989,19.1404,19.1911,159800.0
2009-02-19 09:50:00,30.26,30.4,30.2,30.36,98300.0,19.1848,19.2735,19.1467,19.2482,98300.0
2009-02-19 10:00:00,30.37,30.38,30.17,30.24,192500.0,19.2545,19.2609,19.1277,19.1721,192500.0
2009-02-19 10:10:00,30.24,30.25,30.05,30.07,91200.0,19.1721,19.1784,19.0516,19.0643,91200.0
2009-02-19 10:20:00,30.08,30.13,30.0,30.06,139500.0,19.0707,19.1024,19.0199,19.058,139500.0
2009-02-19 10:30:00,30.06,30.1,29.96,30.03,90500.0,19.058,19.0833,18.9946,19.039,90500.0
2009-02-19 10:40:00,30.02,30.11,29.98,30.1,66000.0,19.0326,19.0897,19.0073,19.0833,66000.0
2009-02-19 10:50:00,30.09,30.09,29.91,29.94,99000.0,19.077,19.077,18.9629,18.9819,99000.0
2009-02-19 11:00:00,29.94,30.06,29.85,30.05,178400.0,18.9819,19.058,18.9248,19.0516,178400.0
2009-02-19 11:10:00,30.05,30.14,30.03,30.05,67300.0,19.0516,19.1087,19.039,19.0516,67300.0
2009-02-19 11:20:00,30.05,30.08,29.94,30.04,81800.0,19.0516,19.0707,18.9819,19.0453,81800.0
2009-02-19 11:30:00,30.05,30.07,29.75,29.79,134400.0,19.0516,19.0643,18.8614,18.8868,134400.0
2009-02-19 11:40:00,29.79,29.81,29.6,29.62,126200.0,18.8868,18.8995,18.7663,18.779,126200.0
2009-02-19 11:50:00,29.61,29.7,29.51,29.56,105700.0,18.7727,18.8297,18.7093,18.741,105700.0
2009-02-19 12:00:00,29.56,29.56,29.39,29.45,152300.0,18.741,18.741,18.6332,18.6712,152300.0
2009-02-19 12:10:00,29.45,29.46,29.32,29.43,151400.0,18.6712,18.6776,18.5888,18.6586,151400.0
2009-02-19 12:20:00,29.42,29.54,29.41,29.52,129400.0,18.6522,18.7283,18.6459,18.7156,129400.0
2009-02-19 12:30:00,29.52,29.59,29.51,29.57,95900.0,18.7156,18.76,18.7093,18.7473,95900.0
2009-02-19 12:40:00,29.57,29.57,29.41,29.45,69500.0,18.7473,18.7473,18.6459,18.6712,69500.0
2009-02-19 12:50:00,29.45,29.64,29.45,29.61,61600.0,18.6712,18.7917,18.6712,18.7727,61600.0
2009-02-19 13:00:00,29.6,29.77,29.53,29.77,105500.0,18.7663,18.8741,18.722,18.8741,105500.0
2009-02-19 13:10:00,29.75,29.94,29.75,29.93,108500.0,18.8614,18.9819,18.8614,18.9756,108500.0
2009-02-19 13:20:00,29.92,30.01,29.9,29.98,211900.0,18.9692,19.0263,18.9565,19.0073,211900.0
2009-02-19 13:30:00,29.98,30.0,29.93,29.93,121300.0,19.0073,19.0199,18.9756,18.9756,121300.0
2009-02-19 13:40:00,29.93,29.94,29.83,29.83,71400.0,18.9756,18.9819,18.9122,18.9122,71400.0
2009-02-19 13:50:00,29.83,29.85,29.67,29.75,92800.0,18.9122,18.9248,18.8107,18.8614,92800.0
2009-02-19 14:00:00,29.74,29.85,29.74,29.82,87700.0,18.8551,18.9248,18.8551,18.9058,87700.0
2009-02-19 14:10:00,29.83,29.85,29.64,29.65,104000.0,18.9122,18.9248,18.7917,18.798,104000.0
2009-02-19 14:20:00,29.64,29.68,29.6,29.63,87000.0,18.7917,18.8171,18.7663,18.7854,87000.0
2009-02-19 14:30:00,29.65,29.7,29.58,29.68,151000.0,18.798,18.8297,18.7537,18.8171,151000.0
2009-02-19 14:40:00,29.68,29.68,29.43,29.44,132000.0,18.8171,18.8171,18.6586,18.6649,132000.0
2009-02-19 14:50:00,29.44,29.66,29.42,29.59,155700.0,18.6649,18.8044,18.6522,18.76,155700.0
2009-02-19 15:00:00,29.59,29.72,29.51,29.51,155800.0,18.76,18.8424,18.7093,18.7093,155800.0
2009-02-19 15:10:00,29.5,29.51,29.33,29.41,110500.0,18.7029,18.7093,18.5952,18.6459,110500.0
2009-02-19 15:20:00,29.42,29.6,29.37,29.58,220100.0,18.6522,18.7663,18.6205,18.7537,220100.0
2009-02-19 15:30:00,29.59,29.6,29.32,29.34,310100.0,18.76,18.7663,18.5888,18.6015,310100.0
2009-02-19 15:40:00,29.34,29.64,29.3,29.61,354500.0,18.6015,18.7917,18.5761,18.7727,354500.0
2009-02-19 15:50:00,29.61,29.64,29.38,29.39,446600.0,18.7727,18.7917,18.6269,18.6332,446600.0
2009-02-20 09:30:00,28.76,29.34,28.76,29.01,558300.0,18.2338,18.6015,18.2338,18.3923,558300.0
2009-02-20 09:40:00,29.0,29.04,28.68,28.79,258900.0,18.3859,18.4113,18.1831,18.2528,258900.0
2009-02-20 09:50:00,28.82,28.99,28.79,28.98,191300.0,18.2718,18.3796,18.2528,18.3733,191300.0
2009-02-20 10:00:00,28.98,29.55,28.96,29.35,375700.0,18.3733,18.7346,18.3606,18.6078,375700.0
2009-02-20 10:10:00,29.35,29.42,29.28,29.34,174100.0,18.6078,18.6522,18.5635,18.6015,174100.0
2009-02-20 10:20:00,29.33,29.39,29.02,29.15,134600.0,18.5952,18.6332,18.3986,18.481,134600.0
2009-02-20 10:30:00,29.13,29.14,29.0,29.06,79700.0,18.4684,18.4747,18.3859,18.424,79700.0
2009-02-20 10:40:00,29.05,29.19,28.97,29.1,123900.0,18.4176,18.5064,18.3669,18.4493,123900.0
2009-02-20 10:50:00,29.1,29.1,28.8,28.89,95000.0,18.4493,18.4493,18.2591,18.3162,95000.0
2009-02-20 11:00:00,28.89,28.99,28.7,28.71,111500.0,18.3162,18.3796,18.1957,18.2021,111500.0
2009-02-20 11:10:00,28.71,28.73,28.56,28.68,121100.0,18.2021,18.2148,18.107,18.1831,121100.0
2009-02-20 11:20:00,28.68,28.78,28.63,28.66,129500.0,18.1831,18.2465,18.1514,18.1704,129500.0
2009-02-20 11:30:00,28.65,28.77,28.54,28.74,149200.0,18.164,18.2401,18.0943,18.2211,149200.0
2009-02-20 11:40:00,28.75,28.78,28.56,28.72,158300.0,18.2274,18.2465,18.107,18.2084,158300.0
2009-02-20 11:50:00,28.72,28.72,28.57,28.69,88800.0,18.2084,18.2084,18.1133,18.1894,88800.0
2009-02-20 12:00:00,28.69,28.9,28.69,28.89,97200.0,18.1894,18.3225,18.1894,18.3162,97200.0
2009-02-20 12:10:00,28.89,29.01,28.81,28.86,99200.0,18.3162,18.3923,18.2655,18.2972,99200.0
2009-02-20 12:20:00,28.87,28.89,28.78,28.8,73300.0,18.3035,18.3162,18.2465,18.2591,73300.0
2009-02-20 12:30:00,28.81,28.92,28.79,28.89,89200.0,18.2655,18.3352,18.2528,18.3162,89200.0
2009-02-20 12:40:00,28.9,28.9,28.66,28.66,115700.0,18.3225,18.3225,18.1704,18.1704,115700.0
2009-02-20 12:50:00,28.66,28.71,28.52,28.6,151600.0,18.1704,18.2021,18.0816,18.1323,151600.0
2009-02-20 13:00:00,28.6,28.68,28.52,28.57,151900.0,18.1323,18.1831,18.0816,18.1133,151900.0
2009-02-20 13:10:00,28.57,28.67,28.51,28.55,208900.0,18.1133,18.1767,18.0753,18.1006,208900.0
2009-02-20 13:20:00,28.54,28.74,28.54,28.7,158200.0,18.0943,18.2211,18.0943,18.1957,158200.0
2009-02-20 13:30:00,28.7,28.76,28.62,28.75,187000.0,18.1957,18.2338,18.145,18.2274,187000.0
2009-02-20 13:40:00,28.75,28.88,28.71,28.78,174700.0,18.2274,18.3099,18.2021,18.2465,174700.0
2009-02-20 13:50:00,28.79,28.9,28.76,28.8,104200.0,18.2528,18.3225,18.2338,18.2591,104200.0
2009-02-20 14:00:00,28.8,28.87,28.71,28.84,156200.0,18.2591,18.3035,18.2021,18.2845,156200.0
2009-02-20 14:10:00,28.84,29.17,28.75,29.06,491100.0,18.2845,18.4937,18.2274,18.424,491100.0
2009-02-20 14:20:00,29.05,29.41,28.94,29.05,357700.0,18.4176,18.6459,18.3479,18.4176,357700.0
2009-02-20 14:30:00,29.04,29.34,29.03,29.34,231800.0,18.4113,18.6015,18.405,18.6015,231800.0
2009-02-20 14:40:00,29.35,29.54,29.28,29.47,297000.0,18.6078,18.7283,18.5635,18.6839,297000.0
2009-02-20 14:50:00,29.47,29.64,29.33,29.38,338700.0,18.6839,18.7917,18.5952,18.6269,338700.0
2009-02-20 15:00:00,29.38,29.39,29.14,29.25,212700.0,18.6269,18.6332,18.4747,18.5444,212700.0
2009-02-20 15:10:00,29.24,29.38,29.09,29.33,144900.0,18.5381,18.6269,18.443,18.5952,144900.0
2009-02-20 15:20:00,29.33,29.36,29.01,29.04,171600.0,18.5952,18.6142,18.3923,18.4113,171600.0
2009-02-20 15:30:00,29.03,29.21,28.91,29.1,209200.0,18.405,18.5191,18.3289,18.4493,209200.0
2009-02-20 15:40:00,29.1,29.15,28.96,29.07,277800.0,18.4493,18.481,18.3606,18.4303,277800.0
2009-02-20 15:50:00,29.07,29.26,29.0,29.17,375700.0,18.4303,18.5508,18.3859,18.4937,375700.0
2009-02-23 09:30:00,29.67,29.9,29.6,29.7,240400.0,18.8107,18.9565,18.7663,18.8297,240400.0
2009-02-23 09:40:00,29.71,29.78,29.2,29.23,256300.0,18.8361,18.8805,18.5127,18.5318,256300.0
2009-02-23 09:50:00,29.25,29.26,28.92,29.0,236300.0,18.5444,18.5508,18.3352,18.3859,236300.0
2009-02-23 10:00:00,29.02,29.02,28.82,28.87,193600.0,18.3986,18.3986,18.2718,18.3035,193600.0
2009-02-23 10:10:00,28.87,28.91,28.7,28.74,217200.0,18.3035,18.3289,18.1957,18.2211,217200.0
2009-02-23 10:20:00,28.75,28.91,28.72,28.86,102100.0,18.2274,18.3289,18.2084,18.2972,102100.0
2009-02-23 10:30:00,28.87,28.87,28.66,28.76,149000.0,18.3035,18.3035,18.1704,18.2338,149000.0
2009-02-23 10:40:00,28.76,28.95,28.72,28.94,106800.0,18.2338,18.3542,18.2084,18.3479,106800.0
2009-02-23 10:50:00,28.93,28.95,28.72,28.73,150000.0,18.3416,18.3542,18.2084,18.2148,150000.0
2009-02-23 11:00:00,28.73,28.83,28.72,28.8,247500.0,18.2148,18.2782,18.2084,18.2591,247500.0
2009-02-23 11:10:00,28.79,28.94,28.76,28.77,109600.0,18.2528,18.3479,18.2338,18.2401,109600.0
2009-02-23 11:20:00,28.76,28.89,28.71,28.83,123000.0,18.2338,18.3162,18.2021,18.2782,123000.0
2009-02-23 11:30:00,28.82,28.83,28.6,28.76,132600.0,18.2718,18.2782,18.1323,18.2338,132600.0
2009-02-23 11:40:00,28.76,28.8,28.69,28.77,111700.0,18.2338,18.2591,18.1894,18.2401,111700.0
2009-02-23 11:50:00,28.77,28.8,28.69,28.75,114200.0,18.2401,18.2591,18.1894,18.2274,114200.0
2009-02-23 12:00:00,28.75,28.76,28.63,28.64,101400.0,18.2274,18.2338,18.1514,18.1577,101400.0
2009-02-23 12:10:00,28.64,28.77,28.63,28.69,92600.0,18.1577,18.2401,18.1514,18.1894,92600.0
2009-02-23 12:20:00,28.69,28.82,28.67,28.79,115600.0,18.1894,18.2718,18.1767,18.2528,115600.0
2009-02-23 12:30:00,28.8,28.8,28.65,28.73,140200.0,18.2591,18.2591,18.164,18.2148,140200.0
2009-02-23 12:40:00,28.72,28.77,28.53,28.53,141000.0,18.2084,18.2401,18.088,18.088,141000.0
2009-02-23 12:50:00,28.55,28.65,28.52,28.53,134400.0,18.1006,18.164,18.0816,18.088,134400.0
2009-02-23 13:00:00,28.53,28.7,28.52,28.69,155900.0,18.088,18.1957,18.0816,18.1894,155900.0
2009-02-23 13:10:00,28.69,28.78,28.66,28.76,140400.0,18.1894,18.2465,18.1704,18.2338,140400.0
2009-02-23 13:20:00,28.75,28.76,28.66,28.67,78400.0,18.2274,18.2338,18.1704,18.1767,78400.0
2009-02-23 13:30:00,28.66,28.72,28.58,28.62,120500.0,18.1704,18.2084,18.1197,18.145,120500.0
2009-02-23 13:40:00,28.62,28.69,28.56,28.6,120200.0,18.145,18.1894,18.107,18.1323,120200.0
2009-02-23 13:50:00,28.61,28.68,28.57,28.64,237300.0,18.1387,18.1831,18.1133,18.1577,237300.0
2009-02-23 14:00:00,28.64,28.68,28.52,28.58,172000.0,18.1577,18.1831,18.0816,18.1197,172000.0
2009-02-23 14:10:00,28.58,28.83,28.54,28.79,114600.0,18.1197,18.2782,18.0943,18.2528,114600.0
2009-02-23 14:20:00,28.8,28.89,28.77,28.89,216500.0,18.2591,18.3162,18.2401,18.3162,216500.0
2009-02-23 14:30:00,28.89,28.91,28.69,28.76,194100.0,18.3162,18.3289,18.1894,18.2338,194100.0
2009-02-23 14:40:00,28.75,28.77,28.52,28.61,270600.0,18.2274,18.2401,18.0816,18.1387,270600.0
2009-02-23 14:50:00,28.6,28.63,28.29,28.29,183000.0,18.1323,18.1514,17.9358,17.9358,183000.0
2009-02-23 15:00:00,28.28,28.49,28.25,28.42,188000.0,17.9295,18.0626,17.9104,18.0182,188000.0
2009-02-23 15:10:00,28.42,28.55,28.32,28.39,208200.0,18.0182,18.1006,17.9548,17.9992,208200.0
2009-02-23 15:20:00,28.38,28.42,28.14,28.25,300700.0,17.9929,18.0182,17.8407,17.9104,300700.0
2009-02-23 15:30:00,28.24,28.41,28.22,28.25,222800.0,17.9041,18.0119,17.8914,17.9104,222800.0
2009-02-23 15:40:00,28.25,28.31,28.15,28.16,271200.0,17.9104,17.9485,17.847,17.8534,271200.0
2009-02-23 15:50:00,28.16,28.19,28.05,28.08,397200.0,17.8534,17.8724,17.7836,17.8027,397200.0
2009-02-24 09:30:00,28.42,28.65,28.05,28.64,208100.0,18.0182,18.164,17.7836,18.1577,208100.0
2009-02-24 09:40:00,28.62,28.67,28.46,28.63,143100.0,18.145,18.1767,18.0436,18.1514,143100.0
2009-02-24 09:50:00,28.62,28.67,28.36,28.37,89500.0,18.145,18.1767,17.9802,17.9865,89500.0
2009-02-24 10:00:00,28.36,28.36,28.05,28.14,210100.0,17.9802,17.9802,17.7836,17.8407,210100.0
2009-02-24 10:10:00,28.15,28.22,27.96,28.01,164800.0,17.847,17.8914,17.7266,17.7583,164800.0
2009-02-24 10:20:00,28.0,28.08,27.94,28.06,188400.0,17.7519,17.8027,17.7139,17.79,188400.0
2009-02-24 10:30:00,28.06,28.4,28.04,28.33,170800.0,17.79,18.0055,17.7773,17.9612,170800.0
2009-02-24 10:40:00,28.32,28.65,28.29,28.61,150200.0,17.9548,18.164,17.9358,18.1387,150200.0
2009-02-24 10:50:00,28.61,28.64,28.39,28.49,95400.0,18.1387,18.1577,17.9992,18.0626,95400.0
2009-02-24 11:00:00,28.48,28.66,28.45,28.59,220100.0,18.0563,18.1704,18.0372,18.126,220100.0
2009-02-24 11:10:00,28.59,28.71,28.53,28.61,146900.0,18.126,18.2021,18.088,18.1387,146900.0
2009-02-24 11:20:00,28.61,28.67,28.5,28.6,232900.0,18.1387,18.1767,18.0689,18.1323,232900.0
2009-02-24 11:30:00,28.6,28.62,28.49,28.52,89600.0,18.1323,18.145,18.0626,18.0816,89600.0
2009-02-24 11:40:00,28.53,28.57,28.39,28.39,131600.0,18.088,18.1133,17.9992,17.9992,131600.0
2009-02-24 11:50:00,28.39,28.46,28.32,28.36,79600.0,17.9992,18.0436,17.9548,17.9802,79600.0
2009-02-24 12:00:00,28.35,28.51,28.34,28.43,108700.0,17.9738,18.0753,17.9675,18.0246,108700.0
2009-02-24 12:10:00,28.42,28.42,28.29,28.35,101400.0,18.0182,18.0182,17.9358,17.9738,101400.0
2009-02-24 12:20:00,28.35,28.38,28.28,28.35,91500.0,17.9738,17.9929,17.9295,17.9738,91500.0
2009-02-24 12:30:00,28.34,28.57,28.34,28.45,92200.0,17.9675,18.1133,17.9675,18.0372,92200.0
2009-02-24 12:40:00,28.45,28.64,28.44,28.63,63800.0,18.0372,18.1577,18.0309,18.1514,63800.0
2009-02-24 12:50:00,28.63,28.69,28.56,28.59,70300.0,18.1514,18.1894,18.107,18.126,70300.0
2009-02-24 13:00:00,28.59,28.69,28.53,28.65,82000.0,18.126,18.1894,18.088,18.164,82000.0
2009-02-24 13:10:00,28.65,28.65,28.42,28.42,71300.0,18.164,18.164,18.0182,18.0182,71300.0
2009-02-24 13:20:00,28.43,28.85,28.42,28.84,118500.0,18.0246,18.2908,18.0182,18.2845,118500.0
2009-02-24 13:30:00,28.83,28.93,28.76,28.81,192100.0,18.2782,18.3416,18.2338,18.2655,192100.0
2009-02-24 13:40:00,28.82,28.88,28.66,28.71,135900.0,18.2718,18.3099,18.1704,18.2021,135900.0
2009-02-24 13:50:00,28.71,28.87,28.7,28.85,113600.0,18.2021,18.3035,18.1957,18.2908,113600.0
2009-02-24 14:00:00,28.86,28.9,28.77,28.77,110700.0,18.2972,18.3225,18.2401,18.2401,110700.0
2009-02-24 14:10:00,28.77,28.95,28.68,28.94,106000.0,18.2401,18.3542,18.1831,18.3479,106000.0
2009-02-24 14:20:00,28.94,29.04,28.89,28.95,132200.0,18.3479,18.4113,18.3162,18.3542,132200.0
2009-02-24 14:30:00,28.95,28.98,28.86,28.91,127100.0,18.3542,18.3733,18.2972,18.3289,127100.0
2009-02-24 14:40:00,28.91,28.98,28.81,28.92,109600.0,18.3289,18.3733,18.2655,18.3352,109600.0
2009-02-24 14:50:00,28.92,29.08,28.84,29.0,127300.0,18.3352,18.4367,18.2845,18.3859,127300.0
2009-02-24 15:00:00,29.01,29.12,29.0,29.08,270000.0,18.3923,18.462,18.3859,18.4367,270000.0
2009-02-24 15:10:00,29.08,29.14,29.02,29.13,150300.0,18.4367,18.4747,18.3986,18.4684,150300.0
2009-02-24 15:20:00,29.13,29.14,29.0,29.03,199600.0,18.4684,18.4747,18.3859,18.405,199600.0
2009-02-24 15:30:00,29.03,29.08,28.86,29.03,250900.0,18.405,18.4367,18.2972,18.405,250900.0
2009-02-24 15:40:00,29.03,29.11,28.94,28.99,421100.0,18.405,18.4557,18.3479,18.3796,421100.0
2009-02-24 15:50:00,28.99,29.05,28.94,28.95,526100.0,18.3796,18.4176,18.3479,18.3542,526100.0
2009-02-25 09:30:00,28.87,28.87,28.55,28.71,229200.0,18.3035,18.3035,18.1006,18.2021,229200.0
2009-02-25 09:40:00,28.7,28.78,28.25,28.4,176300.0,18.1957,18.2465,17.9104,18.0055,176300.0
2009-02-25 09:50:00,28.4,28.42,28.23,28.29,125400.0,18.0055,18.0182,17.8978,17.9358,125400.0
2009-02-25 10:00:00,28.29,28.29,28.01,28.04,315300.0,17.9358,17.9358,17.7583,17.7773,315300.0
2009-02-25 10:10:00,28.04,28.2,28.01,28.11,137500.0,17.7773,17.8787,17.7583,17.8217,137500.0
2009-02-25 10:20:00,28.07,28.13,27.96,28.06,177400.0,17.7963,17.8344,17.7266,17.79,177400.0
2009-02-25 10:30:00,28.07,28.11,27.88,27.92,135800.0,17.7963,17.8217,17.6759,17.7012,135800.0
2009-02-25 10:40:00,27.93,27.96,27.68,27.72,209800.0,17.7076,17.7266,17.5491,17.5744,209800.0
2009-02-25 10:50:00,27.72,27.77,27.58,27.68,297700.0,17.5744,17.6061,17.4857,17.5491,297700.0
2009-02-25 11:00:00,27.69,27.83,27.68,27.76,204500.0,17.5554,17.6442,17.5491,17.5998,204500.0
2009-02-25 11:10:00,27.76,27.81,27.7,27.74,173200.0,17.5998,17.6315,17.5617,17.5871,173200.0
2009-02-25 11:20:00,27.75,27.94,27.74,27.92,166700.0,17.5934,17.7139,17.5871,17.7012,166700.0
2009-02-25 11:30:00,27.92,28.03,27.91,28.0,206400.0,17.7012,17.771,17.6949,17.7519,206400.0
2009-02-25 11:40:00,28.0,28.35,28.0,28.21,177400.0,17.7519,17.9738,17.7519,17.8851,177400.0
2009-02-25 11:50:00,28.21,28.29,27.91,27.95,321700.0,17.8851,17.9358,17.6949,17.7202,321700.0
2009-02-25 12:00:00,27.95,28.0,27.91,27.98,135200.0,17.7202,17.7519,17.6949,17.7393,135200.0
2009-02-25 12:10:00,27.98,28.04,27.89,27.97,186700.0,17.7393,17.7773,17.6822,17.7329,186700.0
2009-02-25 12:20:00,27.96,28.0,27.81,27.9,185000.0,17.7266,17.7519,17.6315,17.6885,185000.0
2009-02-25 12:30:00,27.9,27.97,27.85,27.95,77600.0,17.6885,17.7329,17.6568,17.7202,77600.0
2009-02-25 12:40:00,27.95,27.96,27.74,27.81,81500.0,17.7202,17.7266,17.5871,17.6315,81500.0
2009-02-25 12:50:00,27.81,27.91,27.8,27.88,92800.0,17.6315,17.6949,17.6251,17.6759,92800.0
2009-02-25 13:00:00,27.87,27.98,27.84,27.89,161500.0,17.6695,17.7393,17.6505,17.6822,161500.0
2009-02-25 13:10:00,27.9,27.9,27.79,27.8,129800.0,17.6885,17.6885,17.6188,17.6251,129800.0
2009-02-25 13:20:00,27.8,27.86,27.73,27.83,164800.0,17.6251,17.6632,17.5808,17.6442,164800.0
2009-02-25 13:30:00,27.83,28.0,27.82,27.96,161700.0,17.6442,17.7519,17.6378,17.7266,161700.0
2009-02-25 13:40:00,27.96,28.28,27.96,28.27,150500.0,17.7266,17.9295,17.7266,17.9231,150500.0
2009-02-25 13:50:00,28.28,28.44,28.23,28.34,172900.0,17.9295,18.0309,17.8978,17.9675,172900.0
2009-02-25 14:00:00,28.34,28.39,27.91,27.96,216000.0,17.9675,17.9992,17.6949,17.7266,216000.0
2009-02-25 14:10:00,27.98,28.09,27.84,27.91,238200.0,17.7393,17.809,17.6505,17.6949,238200.0
2009-02-25 14:20:00,27.9,28.13,27.79,28.13,283600.0,17.6885,17.8344,17.6188,17.8344,283600.0
2009-02-25 14:30:00,28.13,28.19,28.03,28.08,190100.0,17.8344,17.8724,17.771,17.8027,190100.0
2009-02-25 14:40:00,28.08,28.29,28.06,28.16,165100.0,17.8027,17.9358,17.79,17.8534,165100.0
2009-02-25 14:50:00,28.17,28.37,28.16,28.21,157700.0,17.8597,17.9865,17.8534,17.8851,157700.0
2009-02-25 15:00:00,28.21,28.56,28.15,28.4,275700.0,17.8851,18.107,17.847,18.0055,275700.0
2009-02-25 15:10:00,28.39,28.68,28.26,28.61,326400.0,17.9992,18.1831,17.9168,18.1387,326400.0
2009-02-25 15:20:00,28.61,28.66,28.48,28.54,239800.0,18.1387,18.1704,18.0563,18.0943,239800.0
2009-02-25 15:30:00,28.54,28.57,28.36,28.36,218800.0,18.0943,18.1133,17.9802,17.9802,218800.0
2009-02-25 15:40:00,28.36,28.39,28.21,28.27,426300.0,17.9802,17.9992,17.8851,17.9231,426300.0
2009-02-25 15:50:00,28.26,28.29,27.96,28.0,430900.0,17.9168,17.9358,17.7266,17.7519,430900.0
2009-02-26 09:30:00,28.32,28.4,27.5,27.64,388000.0,17.9548,18.0055,17.4349,17.5237,388000.0
2009-02-26 09:40:00,27.65,27.81,27.51,27.67,328000.0,17.53,17.6315,17.4413,17.5427,328000.0
2009-02-26 09:50:00,27.66,28.07,27.64,28.07,143400.0,17.5364,17.7963,17.5237,17.7963,143400.0
2009-02-26 10:00:00,28.06,28.39,28.01,28.22,337900.0,17.79,17.9992,17.7583,17.8914,337900.0
2009-02-26 10:10:00,28.2,28.23,27.89,28.19,310800.0,17.8787,17.8978,17.6822,17.8724,310800.0
2009-02-26 10:20:00,28.19,28.55,28.18,28.49,248800.0,17.8724,18.1006,17.8661,18.0626,248800.0
2009-02-26 10:30:00,28.48,28.57,28.33,28.48,191700.0,18.0563,18.1133,17.9612,18.0563,191700.0
2009-02-26 10:40:00,28.47,28.54,28.35,28.49,145400.0,18.0499,18.0943,17.9738,18.0626,145400.0
2009-02-26 10:50:00,28.48,28.54,28.31,28.39,232400.0,18.0563,18.0943,17.9485,17.9992,232400.0
2009-02-26 11:00:00,28.39,28.41,27.92,27.93,211400.0,17.9992,18.0119,17.7012,17.7076,211400.0
2009-02-26 11:10:00,27.94,28.01,27.9,28.01,137000.0,17.7139,17.7583,17.6885,17.7583,137000.0
2009-02-26 11:20:00,28.01,28.22,28.01,28.14,182600.0,17.7583,17.8914,17.7583,17.8407,182600.0
2009-02-26 11:30:00,28.14,28.19,28.08,28.13,66300.0,17.8407,17.8724,17.8027,17.8344,66300.0
2009-02-26 11:40:00,28.13,28.18,27.99,28.02,87000.0,17.8344,17.8661,17.7456,17.7646,87000.0
2009-02-26 11:50:00,28.03,28.15,28.02,28.12,80300.0,17.771,17.847,17.7646,17.828,80300.0
2009-02-26 12:00:00,28.12,28.18,28.11,28.17,84400.0,17.828,17.8661,17.8217,17.8597,84400.0
2009-02-26 12:10:00,28.17,28.17,27.95,28.03,72800.0,17.8597,17.8597,17.7202,17.771,72800.0
2009-02-26 12:20:00,28.03,28.06,27.84,27.9,100300.0,17.771,17.79,17.6505,17.6885,100300.0
2009-02-26 12:30:00,27.91,28.01,27.83,28.0,84700.0,17.6949,17.7583,17.6442,17.7519,84700.0
2009-02-26 12:40:00,28.0,28.11,27.97,28.11,105900.0,17.7519,17.8217,17.7329,17.8217,105900.0
2009-02-26 12:50:00,28.11,28.15,27.94,27.97,118600.0,17.8217,17.847,17.7139,17.7329,118600.0
2009-02-26 13:00:00,27.97,28.06,27.91,27.91,169100.0,17.7329,17.79,17.6949,17.6949,169100.0
2009-02-26 13:10:00,27.92,27.93,27.75,27.81,170600.0,17.7012,17.7076,17.5934,17.6315,170600.0
2009-02-26 13:20:00,27.81,28.04,27.81,28.01,180400.0,17.6315,17.7773,17.6315,17.7583,180400.0
2009-02-26 13:30:00,28.0,28.09,27.91,27.92,132900.0,17.7519,17.809,17.6949,17.7012,132900.0
2009-02-26 13:40:00,27.91,28.07,27.89,27.95,178300.0,17.6949,17.7963,17.6822,17.7202,178300.0
2009-02-26 13:50:00,27.94,28.01,27.85,27.91,157000.0,17.7139,17.7583,17.6568,17.6949,157000.0
2009-02-26 14:00:00,27.91,27.92,27.66,27.77,131100.0,17.6949,17.7012,17.5364,17.6061,131100.0
2009-02-26 14:10:00,27.78,27.94,27.77,27.91,99100.0,17.6125,17.7139,17.6061,17.6949,99100.0
2009-02-26 14:20:00,27.91,27.99,27.87,27.92,96400.0,17.6949,17.7456,17.6695,17.7012,96400.0
2009-02-26 14:30:00,27.92,27.93,27.73,27.88,182800.0,17.7012,17.7076,17.5808,17.6759,182800.0
2009-02-26 14:40:00,27.86,27.87,27.75,27.83,151600.0,17.6632,17.6695,17.5934,17.6442,151600.0
2009-02-26 14:50:00,27.83,27.85,27.53,27.69,173700.0,17.6442,17.6568,17.454,17.5554,173700.0
2009-02-26 15:00:00,27.68,27.68,27.5,27.61,226600.0,17.5491,17.5491,17.4349,17.5047,226600.0
2009-02-26 15:10:00,27.61,27.63,27.4,27.43,197800.0,17.5047,17.5174,17.3715,17.3906,197800.0
2009-02-26 15:20:00,27.44,27.5,27.35,27.42,190900.0,17.3969,17.4349,17.3398,17.3842,190900.0
2009-02-26 15:30:00,27.42,27.59,27.34,27.54,296600.0,17.3842,17.492,17.3335,17.4603,296600.0
2009-02-26 15:40:00,27.54,27.7,27.53,27.67,292800.0,17.4603,17.5617,17.454,17.5427,292800.0
2009-02-26 15:50:00,27.67,27.68,27.39,27.44,506800.0,17.5427,17.5491,17.3652,17.3969,506800.0
2009-02-27 09:30:00,26.97,27.01,26.1,26.74,379800.0,17.0989,17.1243,16.5473,16.9531,379800.0
2009-02-27 09:40:00,26.72,27.05,26.63,27.02,149700.0,16.9404,17.1496,16.8834,17.1306,149700.0
2009-02-27 09:50:00,27.01,27.25,26.99,27.08,181600.0,17.1243,17.2764,17.1116,17.1687,181600.0
2009-02-27 10:00:00,27.08,27.3,27.0,27.0,237400.0,17.1687,17.3081,17.1179,17.1179,237400.0
2009-02-27 10:10:00,27.0,27.11,26.86,27.11,178300.0,17.1179,17.1877,17.0292,17.1877,178300.0
2009-02-27 10:20:00,27.12,27.49,27.12,27.35,233900.0,17.194,17.4286,17.194,17.3398,233900.0
2009-02-27 10:30:00,27.33,27.35,27.08,27.23,72400.0,17.3272,17.3398,17.1687,17.2638,72400.0
2009-02-27 10:40:00,27.22,27.43,27.18,27.33,95500.0,17.2574,17.3906,17.2321,17.3272,95500.0
2009-02-27 10:50:00,27.33,27.41,27.24,27.34,97400.0,17.3272,17.3779,17.2701,17.3335,97400.0
2009-02-27 11:00:00,27.36,27.4,27.23,27.3,91500.0,17.3462,17.3715,17.2638,17.3081,91500.0
2009-02-27 11:10:00,27.29,27.3,27.1,27.15,117000.0,17.3018,17.3081,17.1813,17.213,117000.0
2009-02-27 11:20:00,27.15,27.18,27.02,27.14,201100.0,17.213,17.2321,17.1306,17.2067,201100.0
2009-02-27 11:30:00,27.15,27.21,26.99,27.12,139800.0,17.213,17.2511,17.1116,17.194,139800.0
2009-02-27 11:40:00,27.13,27.46,27.13,27.34,156100.0,17.2004,17.4096,17.2004,17.3335,156100.0
2009-02-27 11:50:00,27.33,27.4,27.18,27.35,117900.0,17.3272,17.3715,17.2321,17.3398,117900.0
2009-02-27 12:00:00,27.35,27.47,27.29,27.29,75800.0,17.3398,17.4159,17.3018,17.3018,75800.0
2009-02-27 12:10:00,27.3,27.41,27.12,27.13,126400.0,17.3081,17.3779,17.194,17.2004,126400.0
2009-02-27 12:20:00,27.13,27.25,27.12,27.16,93000.0,17.2004,17.2764,17.194,17.2194,93000.0
2009-02-27 12:30:00,27.17,27.25,27.04,27.08,99300.0,17.2257,17.2764,17.1433,17.1687,99300.0
2009-02-27 12:40:00,27.08,27.18,27.02,27.13,75700.0,17.1687,17.2321,17.1306,17.2004,75700.0
2009-02-27 12:50:00,27.13,27.21,27.07,27.21,86600.0,17.2004,17.2511,17.1623,17.2511,86600.0
2009-02-27 13:00:00,27.21,27.3,27.18,27.25,142700.0,17.2511,17.3081,17.2321,17.2764,142700.0
2009-02-27 13:10:00,27.25,27.27,27.03,27.15,116600.0,17.2764,17.2891,17.137,17.213,116600.0
2009-02-27 13:20:00,27.15,27.28,27.13,27.19,78500.0,17.213,17.2955,17.2004,17.2384,78500.0
2009-02-27 13:30:00,27.2,27.33,26.89,26.95,314300.0,17.2447,17.3272,17.0482,17.0862,314300.0
2009-02-27 13:40:00,26.95,27.23,26.89,27.23,131800.0,17.0862,17.2638,17.0482,17.2638,131800.0
2009-02-27 13:50:00,27.23,27.33,27.1,27.28,149600.0,17.2638,17.3272,17.1813,17.2955,149600.0
2009-02-27 14:00:00,27.28,27.45,27.19,27.2,160000.0,17.2955,17.4032,17.2384,17.2447,160000.0
2009-02-27 14:10:00,27.2,27.32,27.11,27.22,178500.0,17.2447,17.3208,17.1877,17.2574,178500.0
2009-02-27 14:20:00,27.22,27.28,26.86,26.87,163000.0,17.2574,17.2955,17.0292,17.0355,163000.0
2009-02-27 14:30:00,26.9,27.02,26.85,26.9,136500.0,17.0545,17.1306,17.0228,17.0545,136500.0
2009-02-27 14:40:00,26.91,27.22,26.88,27.2,171100.0,17.0609,17.2574,17.0419,17.2447,171100.0
2009-02-27 14:50:00,27.2,27.26,27.08,27.16,145600.0,17.2447,17.2828,17.1687,17.2194,145600.0
2009-02-27 15:00:00,27.15,27.15,26.94,26.94,176700.0,17.213,17.213,17.0799,17.0799,176700.0
2009-02-27 15:10:00,26.94,26.95,26.72,26.78,228000.0,17.0799,17.0862,16.9404,16.9785,228000.0
2009-02-27 15:20:00,26.79,27.0,26.71,26.81,223900.0,16.9848,17.1179,16.9341,16.9975,223900.0
2009-02-27 15:30:00,26.81,27.0,26.73,26.8,249400.0,16.9975,17.1179,16.9468,16.9911,249400.0
2009-02-27 15:40:00,26.79,27.07,26.74,27.0,331900.0,16.9848,17.1623,16.9531,17.1179,331900.0
2009-02-27 15:50:00,27.01,27.04,26.71,26.75,524800.0,17.1243,17.1433,16.9341,16.9594,524800.0
2009-03-02 09:30:00,26.13,26.37,25.83,26.17,262300.0,16.5664,16.7185,16.3762,16.5917,262300.0
2009-03-02 09:40:00,26.19,26.23,25.86,25.92,201200.0,16.6044,16.6298,16.3952,16.4332,201200.0
2009-03-02 09:50:00,25.93,26.03,25.71,25.74,203500.0,16.4396,16.503,16.3001,16.3191,203500.0
2009-03-02 10:00:00,25.74,25.84,25.47,25.58,341800.0,16.3191,16.3825,16.1479,16.2177,341800.0
2009-03-02 10:10:00,25.57,25.61,25.38,25.49,307800.0,16.2113,16.2367,16.0909,16.1606,307800.0
2009-03-02 10:20:00,25.49,25.62,25.4,25.42,471200.0,16.1606,16.243,16.1035,16.1162,471200.0
2009-03-02 10:30:00,25.42,25.5,25.32,25.38,296600.0,16.1162,16.1669,16.0528,16.0909,296600.0
2009-03-02 10:40:00,25.38,25.45,25.31,25.35,164900.0,16.0909,16.1352,16.0465,16.0718,164900.0
2009-03-02 10:50:00,25.35,25.57,25.35,25.56,152800.0,16.0718,16.2113,16.0718,16.205,152800.0
2009-03-02 11:00:00,25.56,25.64,25.48,25.54,151300.0,16.205,16.2557,16.1543,16.1923,151300.0
2009-03-02 11:10:00,25.55,25.62,25.47,25.61,132500.0,16.1986,16.243,16.1479,16.2367,132500.0
2009-03-02 11:20:00,25.61,25.74,25.43,25.44,122300.0,16.2367,16.3191,16.1226,16.1289,122300.0
2009-03-02 11:30:00,25.43,25.46,25.3,25.38,103700.0,16.1226,16.1416,16.0401,16.0909,103700.0
2009-03-02 11:40:00,25.36,25.41,25.29,25.3,92700.0,16.0782,16.1099,16.0338,16.0401,92700.0
2009-03-02 11:50:00,25.31,25.33,25.16,25.3,170900.0,16.0465,16.0592,15.9514,16.0401,170900.0
2009-03-02 12:00:00,25.31,25.53,25.22,25.48,228800.0,16.0465,16.186,15.9894,16.1543,228800.0
2009-03-02 12:10:00,25.48,25.49,25.38,25.41,179000.0,16.1543,16.1606,16.0909,16.1099,179000.0
2009-03-02 12:20:00,25.42,25.57,25.42,25.46,126100.0,16.1162,16.2113,16.1162,16.1416,126100.0
2009-03-02 12:30:00,25.47,25.55,25.41,25.49,171200.0,16.1479,16.1986,16.1099,16.1606,171200.0
2009-03-02 12:40:00,25.49,25.51,25.36,25.5,235900.0,16.1606,16.1733,16.0782,16.1669,235900.0
2009-03-02 12:50:00,25.49,25.55,25.39,25.43,103500.0,16.1606,16.1986,16.0972,16.1226,103500.0
2009-03-02 13:00:00,25.42,25.6,25.42,25.59,186700.0,16.1162,16.2303,16.1162,16.224,186700.0
2009-03-02 13:10:00,25.59,25.59,25.43,25.44,116400.0,16.224,16.224,16.1226,16.1289,116400.0
2009-03-02 13:20:00,25.44,25.5,25.38,25.41,81600.0,16.1289,16.1669,16.0909,16.1099,81600.0
2009-03-02 13:30:00,25.42,25.43,25.28,25.29,191600.0,16.1162,16.1226,16.0275,16.0338,191600.0
2009-03-02 13:40:00,25.29,25.49,25.28,25.49,222200.0,16.0338,16.1606,16.0275,16.1606,222200.0
2009-03-02 13:50:00,25.49,25.65,25.36,25.65,143000.0,16.1606,16.262,16.0782,16.262,143000.0
2009-03-02 14:00:00,25.64,25.66,25.46,25.48,190700.0,16.2557,16.2684,16.1416,16.1543,190700.0
2009-03-02 14:10:00,25.48,25.62,25.47,25.52,247700.0,16.1543,16.243,16.1479,16.1796,247700.0
2009-03-02 14:20:00,25.52,25.53,25.42,25.52,180300.0,16.1796,16.186,16.1162,16.1796,180300.0
2009-03-02 14:30:00,25.52,25.71,25.46,25.62,152500.0,16.1796,16.3001,16.1416,16.243,152500.0
2009-03-02 14:40:00,25.6,25.71,25.54,25.55,294600.0,16.2303,16.3001,16.1923,16.1986,294600.0
2009-03-02 14:50:00,25.55,25.64,25.45,25.5,161400.0,16.1986,16.2557,16.1352,16.1669,161400.0
2009-03-02 15:00:00,25.51,25.54,25.29,25.33,217300.0,16.1733,16.1923,16.0338,16.0592,217300.0
2009-03-02 15:10:00,25.34,25.39,25.17,25.18,244200.0,16.0655,16.0972,15.9577,15.9641,244200.0
2009-03-02 15:20:00,25.18,25.34,25.15,25.31,236700.0,15.9641,16.0655,15.945,16.0465,236700.0
2009-03-02 15:30:00,25.31,25.45,25.28,25.3,252000.0,16.0465,16.1352,16.0275,16.0401,252000.0
2009-03-02 15:40:00,25.29,25.3,25.12,25.2,318200.0,16.0338,16.0401,15.926,15.9767,318200.0
2009-03-02 15:50:00,25.22,25.33,25.17,25.23,628500.0,15.9894,16.0592,15.9577,15.9958,628500.0
2009-03-03 09:30:00,25.57,25.8,25.34,25.56,228500.0,16.2113,16.3571,16.0655,16.205,228500.0
2009-03-03 09:40:00,25.55,25.83,25.36,25.42,367200.0,16.1986,16.3762,16.0782,16.1162,367200.0
2009-03-03 09:50:00,25.43,25.83,25.41,25.67,174200.0,16.1226,16.3762,16.1099,16.2747,174200.0
2009-03-03 10:00:00,25.66,25.82,25.43,25.6,305400.0,16.2684,16.3698,16.1226,16.2303,305400.0
2009-03-03 10:10:00,25.6,25.63,25.4,25.49,187600.0,16.2303,16.2494,16.1035,16.1606,187600.0
2009-03-03 10:20:00,25.49,25.62,25.4,25.46,283900.0,16.1606,16.243,16.1035,16.1416,283900.0
2009-03-03 10:30:00,25.45,25.61,25.33,25.61,131200.0,16.1352,16.2367,16.0592,16.2367,131200.0
2009-03-03 10:40:00,25.6,25.66,25.45,25.51,118400.0,16.2303,16.2684,16.1352,16.1733,118400.0
2009-03-03 10:50:00,25.5,25.64,25.4,25.56,239600.0,16.1669,16.2557,16.1035,16.205,239600.0
2009-03-03 11:00:00,25.54,25.62,25.38,25.6,283600.0,16.1923,16.243,16.0909,16.2303,283600.0
2009-03-03 11:10:00,25.59,25.59,25.25,25.39,312100.0,16.224,16.224,16.0084,16.0972,312100.0
2009-03-03 11:20:00,25.38,25.59,25.37,25.56,256500.0,16.0909,16.224,16.0845,16.205,256500.0
2009-03-03 11:30:00,25.57,25.57,25.35,25.35,170200.0,16.2113,16.2113,16.0718,16.0718,170200.0
2009-03-03 11:40:00,25.36,25.42,25.3,25.36,132900.0,16.0782,16.1162,16.0401,16.0782,132900.0
2009-03-03 11:50:00,25.36,25.4,25.28,25.39,152300.0,16.0782,16.1035,16.0275,16.0972,152300.0
2009-03-03 12:00:00,25.39,25.6,25.38,25.54,141400.0,16.0972,16.2303,16.0909,16.1923,141400.0
2009-03-03 12:10:00,25.55,25.63,25.4,25.6,144300.0,16.1986,16.2494,16.1035,16.2303,144300.0
2009-03-03 12:20:00,25.59,25.8,25.53,25.76,286800.0,16.224,16.3571,16.186,16.3318,286800.0
2009-03-03 12:30:00,25.76,25.76,25.56,25.57,142500.0,16.3318,16.3318,16.205,16.2113,142500.0
2009-03-03 12:40:00,25.57,25.59,25.55,25.57,134500.0,16.2113,16.224,16.1986,16.2113,134500.0
2009-03-03 12:50:00,25.58,25.58,25.42,25.45,171800.0,16.2177,16.2177,16.1162,16.1352,171800.0
2009-03-03 13:00:00,25.45,25.5,25.35,25.4,104900.0,16.1352,16.1669,16.0718,16.1035,104900.0
2009-03-03 13:10:00,25.4,25.47,25.37,25.47,148200.0,16.1035,16.1479,16.0845,16.1479,148200.0
2009-03-03 13:20:00,25.46,25.53,25.32,25.33,129200.0,16.1416,16.186,16.0528,16.0592,129200.0
2009-03-03 13:30:00,25.33,25.37,25.22,25.35,127000.0,16.0592,16.0845,15.9894,16.0718,127000.0
2009-03-03 13:40:00,25.35,25.39,25.27,25.31,158600.0,16.0718,16.0972,16.0211,16.0465,158600.0
2009-03-03 13:50:00,25.3,25.57,25.3,25.51,328000.0,16.0401,16.2113,16.0401,16.1733,328000.0
2009-03-03 14:00:00,25.5,25.6,25.47,25.57,318800.0,16.1669,16.2303,16.1479,16.2113,318800.0
2009-03-03 14:10:00,25.58,25.79,25.55,25.61,241400.0,16.2177,16.3508,16.1986,16.2367,241400.0
2009-03-03 14:20:00,25.61,25.7,25.55,25.63,135800.0,16.2367,16.2937,16.1986,16.2494,135800.0
2009-03-03 14:30:00,25.62,25.8,25.56,25.78,284100.0,16.243,16.3571,16.205,16.3445,284100.0
2009-03-03 14:40:00,25.78,25.79,25.57,25.68,229900.0,16.3445,16.3508,16.2113,16.2811,229900.0
2009-03-03 14:50:00,25.67,25.76,25.55,25.76,288500.0,16.2747,16.3318,16.1986,16.3318,288500.0
2009-03-03 15:00:00,25.76,25.76,25.52,25.55,206600.0,16.3318,16.3318,16.1796,16.1986,206600.0
2009-03-03 15:10:00,25.56,25.64,25.42,25.5,177800.0,16.205,16.2557,16.1162,16.1669,177800.0
2009-03-03 15:20:00,25.51,25.56,25.32,25.38,198700.0,16.1733,16.205,16.0528,16.0909,198700.0
2009-03-03 15:30:00,25.38,25.4,25.21,25.22,258100.0,16.0909,16.1035,15.9831,15.9894,258100.0
2009-03-03 15:40:00,25.22,25.33,25.17,25.3,298500.0,15.9894,16.0592,15.9577,16.0401,298500.0
2009-03-03 15:50:00,25.3,25.44,25.24,25.25,428500.0,16.0401,16.1289,16.0021,16.0084,428500.0
2009-03-04 09:30:00,25.75,26.0,25.68,25.86,215500.0,16.3254,16.4839,16.2811,16.3952,215500.0
2009-03-04 09:40:00,25.87,25.87,25.64,25.73,351700.0,16.4015,16.4015,16.2557,16.3128,351700.0
2009-03-04 09:50:00,25.73,25.75,25.56,25.67,235000.0,16.3128,16.3254,16.205,16.2747,235000.0
2009-03-04 10:00:00,25.67,25.73,25.58,25.62,331300.0,16.2747,16.3128,16.2177,16.243,331300.0
2009-03-04 10:10:00,25.62,25.64,25.38,25.52,192600.0,16.243,16.2557,16.0909,16.1796,192600.0
2009-03-04 10:20:00,25.51,25.79,25.39,25.78,200500.0,16.1733,16.3508,16.0972,16.3445,200500.0
2009-03-04 10:30:00,25.78,25.8,25.56,25.7,193600.0,16.3445,16.3571,16.205,16.2937,193600.0
2009-03-04 10:40:00,25.7,25.9,25.65,25.72,151400.0,16.2937,16.4205,16.262,16.3064,151400.0
2009-03-04 10:50:00,25.73,25.77,25.62,25.63,148100.0,16.3128,16.3381,16.243,16.2494,148100.0
2009-03-04 11:00:00,25.64,25.78,25.64,25.67,288300.0,16.2557,16.3445,16.2557,16.2747,288300.0
2009-03-04 11:10:00,25.67,25.72,25.65,25.66,157700.0,16.2747,16.3064,16.262,16.2684,157700.0
2009-03-04 11:20:00,25.66,25.71,25.53,25.68,198200.0,16.2684,16.3001,16.186,16.2811,198200.0
2009-03-04 11:30:00,25.68,25.72,25.59,25.59,143300.0,16.2811,16.3064,16.224,16.224,143300.0
2009-03-04 11:40:00,25.59,25.71,25.54,25.7,106300.0,16.224,16.3001,16.1923,16.2937,106300.0
2009-03-04 11:50:00,25.71,25.75,25.64,25.68,188000.0,16.3001,16.3254,16.2557,16.2811,188000.0
2009-03-04 12:00:00,25.68,25.76,25.65,25.66,134000.0,16.2811,16.3318,16.262,16.2684,134000.0
2009-03-04 12:10:00,25.66,25.79,25.66,25.76,203100.0,16.2684,16.3508,16.2684,16.3318,203100.0
2009-03-04 12:20:00,25.76,25.95,25.76,25.93,141000.0,16.3318,16.4522,16.3318,16.4396,141000.0
2009-03-04 12:30:00,25.93,26.15,25.93,26.13,198500.0,16.4396,16.579,16.4396,16.5664,198500.0
2009-03-04 12:40:00,26.13,26.14,25.86,25.89,151700.0,16.5664,16.5727,16.3952,16.4142,151700.0
2009-03-04 12:50:00,25.88,25.99,25.86,25.99,113400.0,16.4079,16.4776,16.3952,16.4776,113400.0
2009-03-04 13:00:00,25.97,25.98,25.8,25.83,145000.0,16.4649,16.4713,16.3571,16.3762,145000.0
2009-03-04 13:10:00,25.82,25.96,25.82,25.96,118600.0,16.3698,16.4586,16.3698,16.4586,118600.0
2009-03-04 13:20:00,25.94,26.03,25.87,25.97,101500.0,16.4459,16.503,16.4015,16.4649,101500.0
2009-03-04 13:30:00,25.98,26.05,25.87,25.88,109800.0,16.4713,16.5156,16.4015,16.4079,109800.0
2009-03-04 13:40:00,25.88,26.06,25.85,26.03,111100.0,16.4079,16.522,16.3888,16.503,111100.0
2009-03-04 13:50:00,26.04,26.09,26.0,26.0,105100.0,16.5093,16.541,16.4839,16.4839,105100.0
2009-03-04 14:00:00,26.0,26.25,25.98,26.25,218200.0,16.4839,16.6424,16.4713,16.6424,218200.0
2009-03-04 14:10:00,26.25,26.36,26.19,26.3,105900.0,16.6424,16.7122,16.6044,16.6741,105900.0
2009-03-04 14:20:00,26.29,26.3,26.17,26.19,111400.0,16.6678,16.6741,16.5917,16.6044,111400.0
2009-03-04 14:30:00,26.19,26.33,26.17,26.29,142100.0,16.6044,16.6932,16.5917,16.6678,142100.0
2009-03-04 14:40:00,26.3,26.44,26.24,26.4,129300.0,16.6741,16.7629,16.6361,16.7375,129300.0
2009-03-04 14:50:00,26.41,26.57,26.4,26.55,219700.0,16.7439,16.8453,16.7375,16.8326,219700.0
2009-03-04 15:00:00,26.54,26.63,26.48,26.55,284300.0,16.8263,16.8834,16.7883,16.8326,284300.0
2009-03-04 15:10:00,26.54,26.71,26.54,26.69,222300.0,16.8263,16.9341,16.8263,16.9214,222300.0
2009-03-04 15:20:00,26.69,26.76,26.52,26.76,251900.0,16.9214,16.9658,16.8136,16.9658,251900.0
2009-03-04 15:30:00,26.76,26.77,26.49,26.53,376600.0,16.9658,16.9721,16.7946,16.82,376600.0
2009-03-04 15:40:00,26.53,26.66,26.51,26.53,563300.0,16.82,16.9024,16.8073,16.82,563300.0
2009-03-04 15:50:00,26.52,26.57,26.38,26.46,1125200.0,16.8136,16.8453,16.7249,16.7756,1125200.0
2009-03-05 09:30:00,25.86,25.86,25.0,25.2,463400.0,16.3952,16.3952,15.8499,15.9767,463400.0
2009-03-05 09:40:00,25.2,25.54,25.18,25.3,240200.0,15.9767,16.1923,15.9641,16.0401,240200.0
2009-03-05 09:50:00,25.31,25.55,25.3,25.31,198100.0,16.0465,16.1986,16.0401,16.0465,198100.0
2009-03-05 10:00:00,25.35,25.44,25.27,25.29,209400.0,16.0718,16.1289,16.0211,16.0338,209400.0
2009-03-05 10:10:00,25.28,25.29,25.1,25.15,242900.0,16.0275,16.0338,15.9133,15.945,242900.0
2009-03-05 10:20:00,25.15,25.16,25.0,25.05,136300.0,15.945,15.9514,15.8499,15.8816,136300.0
2009-03-05 10:30:00,25.05,25.15,25.0,25.05,179700.0,15.8816,15.945,15.8499,15.8816,179700.0
2009-03-05 10:40:00,25.05,25.15,24.89,24.93,183200.0,15.8816,15.945,15.7802,15.8056,183200.0
2009-03-05 10:50:00,24.92,24.97,24.76,24.78,164700.0,15.7992,15.8309,15.6978,15.7105,164700.0
2009-03-05 11:00:00,24.78,24.85,24.75,24.8,108000.0,15.7105,15.7548,15.6914,15.7231,108000.0
2009-03-05 11:10:00,24.79,24.82,24.52,24.56,175000.0,15.7168,15.7358,15.5456,15.571,175000.0
2009-03-05 11:20:00,24.56,24.58,24.4,24.46,150700.0,15.571,15.5837,15.4695,15.5076,150700.0
2009-03-05 11:30:00,24.45,24.65,24.43,24.65,118200.0,15.5012,15.628,15.4886,15.628,118200.0
2009-03-05 11:40:00,24.65,24.78,24.6,24.69,124000.0,15.628,15.7105,15.5963,15.6534,124000.0
2009-03-05 11:50:00,24.68,24.68,24.54,24.66,116400.0,15.6471,15.6471,15.5583,15.6344,116400.0
2009-03-05 12:00:00,24.66,24.71,24.54,24.58,135300.0,15.6344,15.6661,15.5583,15.5837,135300.0
2009-03-05 12:10:00,24.58,24.63,24.54,24.61,99400.0,15.5837,15.6154,15.5583,15.6027,99400.0
2009-03-05 12:20:00,24.61,24.64,24.59,24.63,128900.0,15.6027,15.6217,15.59,15.6154,128900.0
2009-03-05 12:30:00,24.63,24.64,24.56,24.61,116100.0,15.6154,15.6217,15.571,15.6027,116100.0
2009-03-05 12:40:00,24.61,24.62,24.49,24.52,127800.0,15.6027,15.609,15.5266,15.5456,127800.0
2009-03-05 12:50:00,24.51,24.52,24.39,24.42,93200.0,15.5393,15.5456,15.4632,15.4822,93200.0
2009-03-05 13:00:00,24.41,24.59,24.4,24.59,115900.0,15.4759,15.59,15.4695,15.59,115900.0
2009-03-05 13:10:00,24.59,24.8,24.59,24.79,156600.0,15.59,15.7231,15.59,15.7168,156600.0
2009-03-05 13:20:00,24.77,24.77,24.51,24.56,122600.0,15.7041,15.7041,15.5393,15.571,122600.0
2009-03-05 13:30:00,24.55,24.6,24.43,24.6,130500.0,15.5646,15.5963,15.4886,15.5963,130500.0
2009-03-05 13:40:00,24.59,24.68,24.51,24.58,253300.0,15.59,15.6471,15.5393,15.5837,253300.0
2009-03-05 13:50:00,24.58,24.73,24.55,24.67,175900.0,15.5837,15.6788,15.5646,15.6407,175900.0
2009-03-05 14:00:00,24.68,24.73,24.64,24.72,306900.0,15.6471,15.6788,15.6217,15.6724,306900.0
2009-03-05 14:10:00,24.72,24.83,24.66,24.79,254800.0,15.6724,15.7422,15.6344,15.7168,254800.0
2009-03-05 14:20:00,24.79,24.8,24.66,24.78,359200.0,15.7168,15.7231,15.6344,15.7105,359200.0
2009-03-05 14:30:00,24.78,24.93,24.77,24.81,256000.0,15.7105,15.8056,15.7041,15.7295,256000.0
2009-03-05 14:40:00,24.81,24.93,24.78,24.87,248000.0,15.7295,15.8056,15.7105,15.7675,248000.0
2009-03-05 14:50:00,24.87,24.98,24.85,24.9,357400.0,15.7675,15.8373,15.7548,15.7865,357400.0
2009-03-05 15:00:00,24.9,25.08,24.9,24.99,304700.0,15.7865,15.9007,15.7865,15.8436,304700.0
2009-03-05 15:10:00,25.0,25.27,24.99,25.17,347400.0,15.8499,16.0211,15.8436,15.9577,347400.0
2009-03-05 15:20:00,25.18,25.34,25.05,25.13,641400.0,15.9641,16.0655,15.8816,15.9324,641400.0
2009-03-05 15:30:00,25.13,25.19,24.92,24.96,494500.0,15.9324,15.9704,15.7992,15.8246,494500.0
2009-03-05 15:40:00,24.95,25.21,24.89,25.21,708300.0,15.8182,15.9831,15.7802,15.9831,708300.0
2009-03-05 15:50:00,25.2,25.25,25.04,25.21,871400.0,15.9767,16.0084,15.8753,15.9831,871400.0
2009-03-06 09:30:00,25.41,25.57,25.3,25.53,116100.0,16.1099,16.2113,16.0401,16.186,116100.0
2009-03-06 09:40:00,25.53,26.15,25.52,25.78,261700.0,16.186,16.579,16.1796,16.3445,261700.0
2009-03-06 09:50:00,25.78,25.8,25.4,25.41,150100.0,16.3445,16.3571,16.1035,16.1099,150100.0
2009-03-06 10:00:00,25.42,25.56,25.26,25.29,205300.0,16.1162,16.205,16.0148,16.0338,205300.0
2009-03-06 10:10:00,25.29,25.39,25.01,25.14,231100.0,16.0338,16.0972,15.8563,15.9387,231100.0
2009-03-06 10:20:00,25.14,25.33,25.01,25.28,204900.0,15.9387,16.0592,15.8563,16.0275,204900.0
2009-03-06 10:30:00,25.27,25.31,25.01,25.14,117400.0,16.0211,16.0465,15.8563,15.9387,117400.0
2009-03-06 10:40:00,25.12,25.28,25.03,25.13,141900.0,15.926,16.0275,15.869,15.9324,141900.0
2009-03-06 10:50:00,25.11,25.12,24.88,24.96,172100.0,15.9197,15.926,15.7739,15.8246,172100.0
2009-03-06 11:00:00,24.97,25.07,24.87,25.02,123200.0,15.8309,15.8943,15.7675,15.8626,123200.0
2009-03-06 11:10:00,25.02,25.21,25.01,25.13,223800.0,15.8626,15.9831,15.8563,15.9324,223800.0
2009-03-06 11:20:00,25.13,25.14,25.02,25.14,148100.0,15.9324,15.9387,15.8626,15.9387,148100.0
2009-03-06 11:30:00,25.14,25.28,25.07,25.08,100100.0,15.9387,16.0275,15.8943,15.9007,100100.0
2009-03-06 11:40:00,25.08,25.18,25.01,25.17,138900.0,15.9007,15.9641,15.8563,15.9577,138900.0
2009-03-06 11:50:00,25.18,25.25,25.07,25.07,193200.0,15.9641,16.0084,15.8943,15.8943,193200.0
2009-03-06 12:00:00,25.07,25.27,25.06,25.22,145300.0,15.8943,16.0211,15.888,15.9894,145300.0
2009-03-06 12:10:00,25.21,25.31,25.15,25.18,132200.0,15.9831,16.0465,15.945,15.9641,132200.0
2009-03-06 12:20:00,25.19,25.31,25.12,25.13,122100.0,15.9704,16.0465,15.926,15.9324,122100.0
2009-03-06 12:30:00,25.14,25.22,25.0,25.05,178000.0,15.9387,15.9894,15.8499,15.8816,178000.0
2009-03-06 12:40:00,25.05,25.05,24.85,24.87,132400.0,15.8816,15.8816,15.7548,15.7675,132400.0
2009-03-06 12:50:00,24.87,25.02,24.81,25.01,85200.0,15.7675,15.8626,15.7295,15.8563,85200.0
2009-03-06 13:00:00,25.01,25.02,24.91,25.02,144700.0,15.8563,15.8626,15.7929,15.8626,144700.0
2009-03-06 13:10:00,25.02,25.09,24.86,24.94,106800.0,15.8626,15.907,15.7612,15.8119,106800.0
2009-03-06 13:20:00,24.93,24.95,24.84,24.89,143700.0,15.8056,15.8182,15.7485,15.7802,143700.0
2009-03-06 13:30:00,24.89,24.92,24.76,24.77,105700.0,15.7802,15.7992,15.6978,15.7041,105700.0
2009-03-06 13:40:00,24.78,24.8,24.66,24.74,159400.0,15.7105,15.7231,15.6344,15.6851,159400.0
2009-03-06 13:50:00,24.74,24.79,24.69,24.76,130300.0,15.6851,15.7168,15.6534,15.6978,130300.0
2009-03-06 14:00:00,24.76,24.95,24.75,24.92,155900.0,15.6978,15.8182,15.6914,15.7992,155900.0
2009-03-06 14:10:00,24.92,24.97,24.72,24.76,145800.0,15.7992,15.8309,15.6724,15.6978,145800.0
2009-03-06 14:20:00,24.76,24.86,24.66,24.86,167800.0,15.6978,15.7612,15.6344,15.7612,167800.0
2009-03-06 14:30:00,24.86,24.87,24.69,24.79,155900.0,15.7612,15.7675,15.6534,15.7168,155900.0
2009-03-06 14:40:00,24.78,24.78,24.55,24.6,170900.0,15.7105,15.7105,15.5646,15.5963,170900.0
2009-03-06 14:50:00,24.6,24.65,24.5,24.51,142600.0,15.5963,15.628,15.5329,15.5393,142600.0
2009-03-06 15:00:00,24.52,24.59,24.48,24.55,200500.0,15.5456,15.59,15.5203,15.5646,200500.0
2009-03-06 15:10:00,24.56,24.74,24.52,24.7,167800.0,15.571,15.6851,15.5456,15.6597,167800.0
2009-03-06 15:20:00,24.72,24.72,24.51,24.56,163300.0,15.6724,15.6724,15.5393,15.571,163300.0
2009-03-06 15:30:00,24.55,24.79,24.55,24.67,226000.0,15.5646,15.7168,15.5646,15.6407,226000.0
2009-03-06 15:40:00,24.67,25.06,24.65,24.89,452100.0,15.6407,15.888,15.628,15.7802,452100.0
2009-03-06 15:50:00,24.87,25.24,24.87,25.19,601800.0,15.7675,16.0021,15.7675,15.9704,601800.0
2009-03-09 09:30:00,24.9,25.03,24.65,24.93,140500.0,15.7865,15.869,15.628,15.8056,140500.0
2009-03-09 09:40:00,24.94,25.23,24.93,25.23,151400.0,15.8119,15.9958,15.8056,15.9958,151400.0
2009-03-09 09:50:00,25.22,25.4,25.09,25.13,329900.0,15.9894,16.1035,15.907,15.9324,329900.0
2009-03-09 10:00:00,25.14,25.44,25.14,25.3,143000.0,15.9387,16.1289,15.9387,16.0401,143000.0
2009-03-09 10:10:00,25.3,25.61,25.28,25.53,163300.0,16.0401,16.2367,16.0275,16.186,163300.0
2009-03-09 10:20:00,25.56,25.59,25.19,25.19,85000.0,16.205,16.224,15.9704,15.9704,85000.0
2009-03-09 10:30:00,25.19,25.37,25.14,25.21,106700.0,15.9704,16.0845,15.9387,15.9831,106700.0
2009-03-09 10:40:00,25.21,25.37,25.17,25.2,103300.0,15.9831,16.0845,15.9577,15.9767,103300.0
2009-03-09 10:50:00,25.2,25.28,25.01,25.06,151500.0,15.9767,16.0275,15.8563,15.888,151500.0
2009-03-09 11:00:00,25.08,25.23,24.99,24.99,130900.0,15.9007,15.9958,15.8436,15.8436,130900.0
2009-03-09 11:10:00,25.0,25.14,24.96,25.03,114800.0,15.8499,15.9387,15.8246,15.869,114800.0
2009-03-09 11:20:00,25.04,25.19,25.01,25.11,91800.0,15.8753,15.9704,15.8563,15.9197,91800.0
2009-03-09 11:30:00,25.1,25.22,25.06,25.13,106600.0,15.9133,15.9894,15.888,15.9324,106600.0
2009-03-09 11:40:00,25.14,25.17,25.02,25.1,113600.0,15.9387,15.9577,15.8626,15.9133,113600.0
2009-03-09 11:50:00,25.12,25.15,25.06,25.11,119200.0,15.926,15.945,15.888,15.9197,119200.0
2009-03-09 12:00:00,25.13,25.22,25.1,25.17,91200.0,15.9324,15.9894,15.9133,15.9577,91200.0
2009-03-09 12:10:00,25.17,25.32,25.17,25.28,102400.0,15.9577,16.0528,15.9577,16.0275,102400.0
2009-03-09 12:20:00,25.28,25.29,25.14,25.14,77300.0,16.0275,16.0338,15.9387,15.9387,77300.0
2009-03-09 12:30:00,25.14,25.19,25.03,25.04,90300.0,15.9387,15.9704,15.869,15.8753,90300.0
2009-03-09 12:40:00,25.04,25.15,25.0,25.12,106600.0,15.8753,15.945,15.8499,15.926,106600.0
2009-03-09 12:50:00,25.12,25.14,25.08,25.1,38700.0,15.926,15.9387,15.9007,15.9133,38700.0
2009-03-09 13:00:00,25.1,25.12,24.99,25.05,242200.0,15.9133,15.926,15.8436,15.8816,242200.0
2009-03-09 13:10:00,25.05,25.09,24.98,25.05,102300.0,15.8816,15.907,15.8373,15.8816,102300.0
2009-03-09 13:20:00,25.05,25.12,24.96,25.05,124600.0,15.8816,15.926,15.8246,15.8816,124600.0
2009-03-09 13:30:00,25.05,25.14,25.01,25.03,107100.0,15.8816,15.9387,15.8563,15.869,107100.0
2009-03-09 13:40:00,25.02,25.15,25.02,25.15,117100.0,15.8626,15.945,15.8626,15.945,117100.0
2009-03-09 13:50:00,25.15,25.2,25.06,25.08,81800.0,15.945,15.9767,15.888,15.9007,81800.0
2009-03-09 14:00:00,25.1,25.29,25.02,25.24,114400.0,15.9133,16.0338,15.8626,16.0021,114400.0
2009-03-09 14:10:00,25.25,25.27,25.1,25.17,94100.0,16.0084,16.0211,15.9133,15.9577,94100.0
2009-03-09 14:20:00,25.17,25.18,24.97,25.09,120900.0,15.9577,15.9641,15.8309,15.907,120900.0
2009-03-09 14:30:00,25.09,25.11,25.0,25.09,171400.0,15.907,15.9197,15.8499,15.907,171400.0
2009-03-09 14:40:00,25.09,25.17,25.01,25.11,97500.0,15.907,15.9577,15.8563,15.9197,97500.0
2009-03-09 14:50:00,25.11,25.18,25.02,25.06,86800.0,15.9197,15.9641,15.8626,15.888,86800.0
2009-03-09 15:00:00,25.06,25.15,24.96,25.06,108300.0,15.888,15.945,15.8246,15.888,108300.0
2009-03-09 15:10:00,25.06,25.06,24.84,24.9,280600.0,15.888,15.888,15.7485,15.7865,280600.0
2009-03-09 15:20:00,24.9,25.02,24.85,24.94,271500.0,15.7865,15.8626,15.7548,15.8119,271500.0
2009-03-09 15:30:00,24.95,25.03,24.79,24.8,193000.0,15.8182,15.869,15.7168,15.7231,193000.0
2009-03-09 15:40:00,24.79,24.85,24.72,24.74,213400.0,15.7168,15.7548,15.6724,15.6851,213400.0
2009-03-09 15:50:00,24.73,24.91,24.73,24.87,314300.0,15.6788,15.7929,15.6788,15.7675,314300.0
2009-03-10 09:30:00,25.34,25.85,25.34,25.69,133300.0,16.0655,16.3888,16.0655,16.2874,133300.0
2009-03-10 09:40:00,25.68,26.06,25.58,26.01,213100.0,16.2811,16.522,16.2177,16.4903,213100.0
2009-03-10 09:50:00,26.02,26.14,25.92,25.92,135800.0,16.4966,16.5727,16.4332,16.4332,135800.0
2009-03-10 10:00:00,25.91,26.25,25.91,26.23,138000.0,16.4269,16.6424,16.4269,16.6298,138000.0
2009-03-10 10:10:00,26.23,26.4,26.18,26.28,122700.0,16.6298,16.7375,16.5981,16.6615,122700.0
2009-03-10 10:20:00,26.29,26.37,26.19,26.25,200900.0,16.6678,16.7185,16.6044,16.6424,200900.0
2009-03-10 10:30:00,26.26,26.39,26.16,26.31,216200.0,16.6488,16.7312,16.5854,16.6805,216200.0
2009-03-10 10:40:00,26.31,26.43,26.29,26.36,119300.0,16.6805,16.7566,16.6678,16.7122,119300.0
2009-03-10 10:50:00,26.36,26.48,26.24,26.31,121100.0,16.7122,16.7883,16.6361,16.6805,121100.0
2009-03-10 11:00:00,26.31,26.35,26.22,26.22,93300.0,16.6805,16.7058,16.6234,16.6234,93300.0
2009-03-10 11:10:00,26.22,26.33,26.15,26.28,116000.0,16.6234,16.6932,16.579,16.6615,116000.0
2009-03-10 11:20:00,26.28,26.5,26.27,26.48,170200.0,16.6615,16.8009,16.6551,16.7883,170200.0
2009-03-10 11:30:00,26.49,26.53,26.35,26.36,147500.0,16.7946,16.82,16.7058,16.7122,147500.0
2009-03-10 11:40:00,26.37,26.38,26.28,26.28,71900.0,16.7185,16.7249,16.6615,16.6615,71900.0
2009-03-10 11:50:00,26.29,26.62,26.29,26.61,133700.0,16.6678,16.877,16.6678,16.8707,133700.0
2009-03-10 12:00:00,26.61,26.67,26.49,26.58,113800.0,16.8707,16.9087,16.7946,16.8517,113800.0
2009-03-10 12:10:00,26.58,26.62,26.53,26.54,127400.0,16.8517,16.877,16.82,16.8263,127400.0
2009-03-10 12:20:00,26.54,26.62,26.47,26.59,96200.0,16.8263,16.877,16.7819,16.858,96200.0
2009-03-10 12:30:00,26.59,26.66,26.55,26.56,105400.0,16.858,16.9024,16.8326,16.839,105400.0
2009-03-10 12:40:00,26.55,26.59,26.51,26.55,86300.0,16.8326,16.858,16.8073,16.8326,86300.0
2009-03-10 12:50:00,26.54,26.57,26.39,26.39,113300.0,16.8263,16.8453,16.7312,16.7312,113300.0
2009-03-10 13:00:00,26.39,26.44,26.35,26.42,99000.0,16.7312,16.7629,16.7058,16.7502,99000.0
2009-03-10 13:10:00,26.42,26.55,26.39,26.46,129300.0,16.7502,16.8326,16.7312,16.7756,129300.0
2009-03-10 13:20:00,26.46,26.51,26.34,26.39,104700.0,16.7756,16.8073,16.6995,16.7312,104700.0
2009-03-10 13:30:00,26.38,26.56,26.37,26.48,109900.0,16.7249,16.839,16.7185,16.7883,109900.0
2009-03-10 13:40:00,26.47,26.66,26.47,26.54,97000.0,16.7819,16.9024,16.7819,16.8263,97000.0
2009-03-10 13:50:00,26.54,26.57,26.33,26.38,150200.0,16.8263,16.8453,16.6932,16.7249,150200.0
2009-03-10 14:00:00,26.38,26.4,26.26,26.29,219900.0,16.7249,16.7375,16.6488,16.6678,219900.0
2009-03-10 14:10:00,26.3,26.38,26.18,26.26,227300.0,16.6741,16.7249,16.5981,16.6488,227300.0
2009-03-10 14:20:00,26.27,26.36,26.2,26.29,141500.0,16.6551,16.7122,16.6107,16.6678,141500.0
2009-03-10 14:30:00,26.28,26.45,26.28,26.31,148300.0,16.6615,16.7692,16.6615,16.6805,148300.0
2009-03-10 14:40:00,26.32,26.42,26.19,26.19,150100.0,16.6868,16.7502,16.6044,16.6044,150100.0
2009-03-10 14:50:00,26.2,26.48,26.19,26.47,140600.0,16.6107,16.7883,16.6044,16.7819,140600.0
2009-03-10 15:00:00,26.47,26.6,26.43,26.55,180300.0,16.7819,16.8643,16.7566,16.8326,180300.0
2009-03-10 15:10:00,26.55,26.59,26.42,26.51,148000.0,16.8326,16.858,16.7502,16.8073,148000.0
2009-03-10 15:20:00,26.51,26.75,26.48,26.68,235900.0,16.8073,16.9594,16.7883,16.9151,235900.0
2009-03-10 15:30:00,26.69,26.77,26.61,26.76,288800.0,16.9214,16.9721,16.8707,16.9658,288800.0
2009-03-10 15:40:00,26.76,26.85,26.6,26.65,386000.0,16.9658,17.0228,16.8643,16.896,386000.0
2009-03-10 15:50:00,26.65,26.95,26.65,26.84,931500.0,16.896,17.0862,16.896,17.0165,931500.0
2009-03-11 09:30:00,27.13,27.25,26.81,27.25,225100.0,17.2004,17.2764,16.9975,17.2764,225100.0
2009-03-11 09:40:00,27.29,27.63,27.11,27.58,178800.0,17.3018,17.5174,17.1877,17.4857,178800.0
2009-03-11 09:50:00,27.57,27.76,27.41,27.6,151400.0,17.4793,17.5998,17.3779,17.4983,151400.0
2009-03-11 10:00:00,27.63,27.77,27.51,27.53,177200.0,17.5174,17.6061,17.4413,17.454,177200.0
2009-03-11 10:10:00,27.53,27.63,27.41,27.43,137800.0,17.454,17.5174,17.3779,17.3906,137800.0
2009-03-11 10:20:00,27.45,27.57,27.38,27.51,99300.0,17.4032,17.4793,17.3589,17.4413,99300.0
2009-03-11 10:30:00,27.51,27.56,27.42,27.47,134200.0,17.4413,17.473,17.3842,17.4159,134200.0
2009-03-11 10:40:00,27.49,27.55,27.34,27.37,125200.0,17.4286,17.4666,17.3335,17.3525,125200.0
2009-03-11 10:50:00,27.37,27.48,27.35,27.41,113900.0,17.3525,17.4223,17.3398,17.3779,113900.0
2009-03-11 11:00:00,27.42,27.52,27.39,27.42,126600.0,17.3842,17.4476,17.3652,17.3842,126600.0
2009-03-11 11:10:00,27.42,27.45,27.29,27.37,110600.0,17.3842,17.4032,17.3018,17.3525,110600.0
2009-03-11 11:20:00,27.37,27.45,27.19,27.37,183200.0,17.3525,17.4032,17.2384,17.3525,183200.0
2009-03-11 11:30:00,27.37,27.41,27.29,27.34,185900.0,17.3525,17.3779,17.3018,17.3335,185900.0
2009-03-11 11:40:00,27.34,27.45,27.3,27.42,115400.0,17.3335,17.4032,17.3081,17.3842,115400.0
2009-03-11 11:50:00,27.42,27.5,27.38,27.4,157600.0,17.3842,17.4349,17.3589,17.3715,157600.0
2009-03-11 12:00:00,27.4,27.51,27.38,27.46,156400.0,17.3715,17.4413,17.3589,17.4096,156400.0
2009-03-11 12:10:00,27.46,27.51,27.41,27.42,91700.0,17.4096,17.4413,17.3779,17.3842,91700.0
2009-03-11 12:20:00,27.42,27.42,27.25,27.3,96400.0,17.3842,17.3842,17.2764,17.3081,96400.0
2009-03-11 12:30:00,27.3,27.41,27.24,27.25,176200.0,17.3081,17.3779,17.2701,17.2764,176200.0
2009-03-11 12:40:00,27.26,27.37,27.18,27.35,114100.0,17.2828,17.3525,17.2321,17.3398,114100.0
2009-03-11 12:50:00,27.36,27.38,27.29,27.3,132900.0,17.3462,17.3589,17.3018,17.3081,132900.0
2009-03-11 13:00:00,27.3,27.38,27.23,27.26,133200.0,17.3081,17.3589,17.2638,17.2828,133200.0
2009-03-11 13:10:00,27.27,27.37,27.23,27.32,149900.0,17.2891,17.3525,17.2638,17.3208,149900.0
2009-03-11 13:20:00,27.33,27.35,27.2,27.22,121600.0,17.3272,17.3398,17.2447,17.2574,121600.0
2009-03-11 13:30:00,27.23,27.48,27.23,27.48,138100.0,17.2638,17.4223,17.2638,17.4223,138100.0
2009-03-11 13:40:00,27.48,27.51,27.39,27.39,100700.0,17.4223,17.4413,17.3652,17.3652,100700.0
2009-03-11 13:50:00,27.39,27.4,27.27,27.4,86000.0,17.3652,17.3715,17.2891,17.3715,86000.0
2009-03-11 14:00:00,27.4,27.46,27.18,27.19,142700.0,17.3715,17.4096,17.2321,17.2384,142700.0
2009-03-11 14:10:00,27.19,27.25,27.0,27.0,143300.0,17.2384,17.2764,17.1179,17.1179,143300.0
2009-03-11 14:20:00,27.0,27.0,26.86,26.92,170300.0,17.1179,17.1179,17.0292,17.0672,170300.0
2009-03-11 14:30:00,26.93,26.98,26.89,26.96,162600.0,17.0736,17.1053,17.0482,17.0926,162600.0
2009-03-11 14:40:00,26.96,27.18,26.9,27.08,181800.0,17.0926,17.2321,17.0545,17.1687,181800.0
2009-03-11 14:50:00,27.1,27.14,27.02,27.02,83800.0,17.1813,17.2067,17.1306,17.1306,83800.0
2009-03-11 15:00:00,27.03,27.28,27.03,27.26,126600.0,17.137,17.2955,17.137,17.2828,126600.0
2009-03-11 15:10:00,27.28,27.48,27.26,27.44,201400.0,17.2955,17.4223,17.2828,17.3969,201400.0
2009-03-11 15:20:00,27.44,27.62,27.44,27.54,274200.0,17.3969,17.511,17.3969,17.4603,274200.0
2009-03-11 15:30:00,27.54,27.63,27.49,27.59,250700.0,17.4603,17.5174,17.4286,17.492,250700.0
2009-03-11 15:40:00,27.59,27.62,27.48,27.55,336500.0,17.492,17.511,17.4223,17.4666,336500.0
2009-03-11 15:50:00,27.55,27.56,27.36,27.37,380400.0,17.4666,17.473,17.3462,17.3525,380400.0
2009-03-12 09:30:00,27.38,27.51,27.12,27.12,101800.0,17.3589,17.4413,17.194,17.194,101800.0
2009-03-12 09:40:00,27.13,27.23,26.81,26.94,119900.0,17.2004,17.2638,16.9975,17.0799,119900.0
2009-03-12 09:50:00,26.93,26.99,26.78,26.96,97500.0,17.0736,17.1116,16.9785,17.0926,97500.0
2009-03-12 10:00:00,26.99,27.29,26.97,27.16,108700.0,17.1116,17.3018,17.0989,17.2194,108700.0
2009-03-12 10:10:00,27.16,27.2,26.97,27.11,237200.0,17.2194,17.2447,17.0989,17.1877,237200.0
2009-03-12 10:20:00,27.1,27.22,27.01,27.07,353900.0,17.1813,17.2574,17.1243,17.1623,353900.0
2009-03-12 10:30:00,27.07,27.27,27.02,27.1,121400.0,17.1623,17.2891,17.1306,17.1813,121400.0
2009-03-12 10:40:00,27.1,27.48,27.05,27.28,145100.0,17.1813,17.4223,17.1496,17.2955,145100.0
2009-03-12 10:50:00,27.27,27.3,27.1,27.13,251400.0,17.2891,17.3081,17.1813,17.2004,251400.0
2009-03-12 11:00:00,27.13,27.15,27.02,27.04,147500.0,17.2004,17.213,17.1306,17.1433,147500.0
2009-03-12 11:10:00,27.04,27.12,26.98,27.05,177700.0,17.1433,17.194,17.1053,17.1496,177700.0
2009-03-12 11:20:00,27.04,27.04,26.72,26.77,231900.0,17.1433,17.1433,16.9404,16.9721,231900.0
2009-03-12 11:30:00,26.76,26.96,26.76,26.95,107800.0,16.9658,17.0926,16.9658,17.0862,107800.0
2009-03-12 11:40:00,26.96,27.11,26.95,26.95,110700.0,17.0926,17.1877,17.0862,17.0862,110700.0
2009-03-12 11:50:00,26.95,27.02,26.88,26.92,117600.0,17.0862,17.1306,17.0419,17.0672,117600.0
2009-03-12 12:00:00,26.92,27.09,26.92,27.04,142700.0,17.0672,17.175,17.0672,17.1433,142700.0
2009-03-12 12:10:00,27.04,27.08,26.97,26.98,164400.0,17.1433,17.1687,17.0989,17.1053,164400.0
2009-03-12 12:20:00,27.0,27.03,26.88,26.91,153400.0,17.1179,17.137,17.0419,17.0609,153400.0
2009-03-12 12:30:00,26.91,27.01,26.86,26.96,123800.0,17.0609,17.1243,17.0292,17.0926,123800.0
2009-03-12 12:40:00,26.96,27.0,26.88,26.94,114100.0,17.0926,17.1179,17.0419,17.0799,114100.0
2009-03-12 12:50:00,26.93,27.14,26.88,27.08,269500.0,17.0736,17.2067,17.0419,17.1687,269500.0
2009-03-12 13:00:00,27.09,27.13,26.99,27.04,137700.0,17.175,17.2004,17.1116,17.1433,137700.0
2009-03-12 13:10:00,27.04,27.09,26.98,27.04,133200.0,17.1433,17.175,17.1053,17.1433,133200.0
2009-03-12 13:20:00,27.03,27.12,26.88,26.92,143100.0,17.137,17.194,17.0419,17.0672,143100.0
2009-03-12 13:30:00,26.92,27.06,26.92,27.03,111900.0,17.0672,17.156,17.0672,17.137,111900.0
2009-03-12 13:40:00,27.03,27.08,26.98,27.01,154600.0,17.137,17.1687,17.1053,17.1243,154600.0
2009-03-12 13:50:00,27.01,27.06,26.96,26.97,113200.0,17.1243,17.156,17.0926,17.0989,113200.0
2009-03-12 14:00:00,26.97,27.06,26.91,27.02,185300.0,17.0989,17.156,17.0609,17.1306,185300.0
2009-03-12 14:10:00,27.02,27.3,27.02,27.3,186000.0,17.1306,17.3081,17.1306,17.3081,186000.0
2009-03-12 14:20:00,27.29,27.33,27.16,27.22,152800.0,17.3018,17.3272,17.2194,17.2574,152800.0
2009-03-12 14:30:00,27.23,27.24,27.16,27.21,117700.0,17.2638,17.2701,17.2194,17.2511,117700.0
2009-03-12 14:40:00,27.2,27.24,27.17,27.23,193200.0,17.2447,17.2701,17.2257,17.2638,193200.0
2009-03-12 14:50:00,27.23,27.29,27.17,27.23,181500.0,17.2638,17.3018,17.2257,17.2638,181500.0
2009-03-12 15:00:00,27.22,27.28,27.2,27.26,342600.0,17.2574,17.2955,17.2447,17.2828,342600.0
2009-03-12 15:10:00,27.26,27.37,27.24,27.34,355300.0,17.2828,17.3525,17.2701,17.3335,355300.0
2009-03-12 15:20:00,27.34,27.44,27.32,27.4,337000.0,17.3335,17.3969,17.3208,17.3715,337000.0
2009-03-12 15:30:00,27.41,27.5,27.4,27.46,314200.0,17.3779,17.4349,17.3715,17.4096,314200.0
2009-03-12 15:40:00,27.45,27.49,27.44,27.45,317500.0,17.4032,17.4286,17.3969,17.4032,317500.0
2009-03-12 15:50:00,27.45,27.49,27.36,27.42,545900.0,17.4032,17.4286,17.3462,17.3842,545900.0
2009-03-13 09:30:00,27.64,27.64,27.04,27.35,147700.0,17.5237,17.5237,17.1433,17.3398,147700.0
2009-03-13 09:40:00,27.37,27.44,27.11,27.3,115300.0,17.3525,17.3969,17.1877,17.3081,115300.0
2009-03-13 09:50:00,27.3,27.33,27.09,27.31,128500.0,17.3081,17.3272,17.175,17.3145,128500.0
2009-03-13 10:00:00,27.32,27.43,27.17,27.39,140300.0,17.3208,17.3906,17.2257,17.3652,140300.0
2009-03-13 10:10:00,27.4,27.48,27.21,27.32,95400.0,17.3715,17.4223,17.2511,17.3208,95400.0
2009-03-13 10:20:00,27.32,27.32,26.93,26.95,240400.0,17.3208,17.3208,17.0736,17.0862,240400.0
2009-03-13 10:30:00,26.95,27.01,26.81,27.01,149100.0,17.0862,17.1243,16.9975,17.1243,149100.0
2009-03-13 10:40:00,27.01,27.17,26.98,27.14,150800.0,17.1243,17.2257,17.1053,17.2067,150800.0
2009-03-13 10:50:00,27.15,27.15,26.86,26.9,106800.0,17.213,17.213,17.0292,17.0545,106800.0
2009-03-13 11:00:00,26.9,26.99,26.8,26.82,94400.0,17.0545,17.1116,16.9911,17.0038,94400.0
2009-03-13 11:10:00,26.82,26.92,26.77,26.8,123500.0,17.0038,17.0672,16.9721,16.9911,123500.0
2009-03-13 11:20:00,26.8,26.91,26.78,26.85,98500.0,16.9911,17.0609,16.9785,17.0228,98500.0
2009-03-13 11:30:00,26.85,26.85,26.65,26.73,113400.0,17.0228,17.0228,16.896,16.9468,113400.0
2009-03-13 11:40:00,26.73,26.76,26.57,26.61,110000.0,16.9468,16.9658,16.8453,16.8707,110000.0
2009-03-13 11:50:00,26.61,26.66,26.5,26.52,160500.0,16.8707,16.9024,16.8009,16.8136,160500.0
2009-03-13 12:00:00,26.52,26.56,26.43,26.46,190500.0,16.8136,16.839,16.7566,16.7756,190500.0
2009-03-13 12:10:00,26.46,26.47,26.32,26.39,150100.0,16.7756,16.7819,16.6868,16.7312,150100.0
2009-03-13 12:20:00,26.38,26.45,26.35,26.4,155400.0,16.7249,16.7692,16.7058,16.7375,155400.0
2009-03-13 12:30:00,26.4,26.44,26.36,26.37,121100.0,16.7375,16.7629,16.7122,16.7185,121100.0
2009-03-13 12:40:00,26.37,26.61,26.36,26.54,168100.0,16.7185,16.8707,16.7122,16.8263,168100.0
2009-03-13 12:50:00,26.54,26.57,26.47,26.57,117500.0,16.8263,16.8453,16.7819,16.8453,117500.0
2009-03-13 13:00:00,26.56,26.6,26.52,26.55,95800.0,16.839,16.8643,16.8136,16.8326,95800.0
2009-03-13 13:10:00,26.55,26.75,26.55,26.66,138500.0,16.8326,16.9594,16.8326,16.9024,138500.0
2009-03-13 13:20:00,26.67,26.74,26.63,26.68,89400.0,16.9087,16.9531,16.8834,16.9151,89400.0
2009-03-13 13:30:00,26.69,26.69,26.52,26.53,131700.0,16.9214,16.9214,16.8136,16.82,131700.0
2009-03-13 13:40:00,26.53,26.58,26.5,26.57,168500.0,16.82,16.8517,16.8009,16.8453,168500.0
2009-03-13 13:50:00,26.58,26.72,26.58,26.68,179600.0,16.8517,16.9404,16.8517,16.9151,179600.0
2009-03-13 14:00:00,26.67,26.74,26.63,26.72,126000.0,16.9087,16.9531,16.8834,16.9404,126000.0
2009-03-13 14:10:00,26.72,26.74,26.53,26.57,163400.0,16.9404,16.9531,16.82,16.8453,163400.0
2009-03-13 14:20:00,26.58,26.59,26.52,26.56,111400.0,16.8517,16.858,16.8136,16.839,111400.0
2009-03-13 14:30:00,26.56,26.76,26.55,26.7,128900.0,16.839,16.9658,16.8326,16.9277,128900.0
2009-03-13 14:40:00,26.7,26.8,26.63,26.75,223200.0,16.9277,16.9911,16.8834,16.9594,223200.0
2009-03-13 14:50:00,26.75,26.77,26.68,26.69,173900.0,16.9594,16.9721,16.9151,16.9214,173900.0
2009-03-13 15:00:00,26.69,26.78,26.68,26.77,197100.0,16.9214,16.9785,16.9151,16.9721,197100.0
2009-03-13 15:10:00,26.77,26.83,26.74,26.8,190600.0,16.9721,17.0102,16.9531,16.9911,190600.0
2009-03-13 15:20:00,26.79,26.83,26.75,26.78,209500.0,16.9848,17.0102,16.9594,16.9785,209500.0
2009-03-13 15:30:00,26.78,26.8,26.73,26.77,253900.0,16.9785,16.9911,16.9468,16.9721,253900.0
2009-03-13 15:40:00,26.77,26.87,26.68,26.68,297800.0,16.9721,17.0355,16.9151,16.9151,297800.0
2009-03-13 15:50:00,26.68,26.84,26.68,26.81,382600.0,16.9151,17.0165,16.9151,16.9975,382600.0
2009-03-16 09:30:00,27.09,27.36,26.9,26.99,261200.0,17.175,17.3462,17.0545,17.1116,261200.0
2009-03-16 09:40:00,27.0,27.06,26.95,27.04,121000.0,17.1179,17.156,17.0862,17.1433,121000.0
2009-03-16 09:50:00,27.06,27.15,26.98,27.13,161800.0,17.156,17.213,17.1053,17.2004,161800.0
2009-03-16 10:00:00,27.13,27.23,27.08,27.1,167400.0,17.2004,17.2638,17.1687,17.1813,167400.0
2009-03-16 10:10:00,27.08,27.15,27.02,27.09,71100.0,17.1687,17.213,17.1306,17.175,71100.0
2009-03-16 10:20:00,27.1,27.17,26.98,27.02,68700.0,17.1813,17.2257,17.1053,17.1306,68700.0
2009-03-16 10:30:00,27.03,27.31,27.03,27.25,155000.0,17.137,17.3145,17.137,17.2764,155000.0
2009-03-16 10:40:00,27.25,27.3,27.17,27.23,117000.0,17.2764,17.3081,17.2257,17.2638,117000.0
2009-03-16 10:50:00,27.23,27.28,27.15,27.18,97100.0,17.2638,17.2955,17.213,17.2321,97100.0
2009-03-16 11:00:00,27.17,27.3,27.1,27.27,100300.0,17.2257,17.3081,17.1813,17.2891,100300.0
2009-03-16 11:10:00,27.27,27.32,27.21,27.29,96200.0,17.2891,17.3208,17.2511,17.3018,96200.0
2009-03-16 11:20:00,27.29,27.5,27.29,27.42,136600.0,17.3018,17.4349,17.3018,17.3842,136600.0
2009-03-16 11:30:00,27.42,27.5,27.38,27.43,119600.0,17.3842,17.4349,17.3589,17.3906,119600.0
2009-03-16 11:40:00,27.43,27.44,27.33,27.36,84400.0,17.3906,17.3969,17.3272,17.3462,84400.0
2009-03-16 11:50:00,27.35,27.4,27.32,27.4,64200.0,17.3398,17.3715,17.3208,17.3715,64200.0
2009-03-16 12:00:00,27.39,27.44,27.32,27.43,90000.0,17.3652,17.3969,17.3208,17.3906,90000.0
2009-03-16 12:10:00,27.43,27.51,27.42,27.51,138600.0,17.3906,17.4413,17.3842,17.4413,138600.0
2009-03-16 12:20:00,27.51,27.63,27.49,27.61,167100.0,17.4413,17.5174,17.4286,17.5047,167100.0
2009-03-16 12:30:00,27.61,27.72,27.6,27.67,125500.0,17.5047,17.5744,17.4983,17.5427,125500.0
2009-03-16 12:40:00,27.68,27.68,27.63,27.67,62300.0,17.5491,17.5491,17.5174,17.5427,62300.0
2009-03-16 12:50:00,27.67,27.8,27.65,27.77,84500.0,17.5427,17.6251,17.53,17.6061,84500.0
2009-03-16 13:00:00,27.76,27.78,27.64,27.67,80800.0,17.5998,17.6125,17.5237,17.5427,80800.0
2009-03-16 13:10:00,27.67,27.79,27.67,27.79,63100.0,17.5427,17.6188,17.5427,17.6188,63100.0
2009-03-16 13:20:00,27.78,27.79,27.68,27.69,126000.0,17.6125,17.6188,17.5491,17.5554,126000.0
2009-03-16 13:30:00,27.69,27.75,27.68,27.75,131200.0,17.5554,17.5934,17.5491,17.5934,131200.0
2009-03-16 13:40:00,27.75,27.75,27.7,27.73,148600.0,17.5934,17.5934,17.5617,17.5808,148600.0
2009-03-16 13:50:00,27.72,27.73,27.56,27.59,139500.0,17.5744,17.5808,17.473,17.492,139500.0
2009-03-16 14:00:00,27.6,27.6,27.42,27.43,296400.0,17.4983,17.4983,17.3842,17.3906,296400.0
2009-03-16 14:10:00,27.43,27.48,27.33,27.37,342300.0,17.3906,17.4223,17.3272,17.3525,342300.0
2009-03-16 14:20:00,27.38,27.45,27.37,27.41,239400.0,17.3589,17.4032,17.3525,17.3779,239400.0
2009-03-16 14:30:00,27.42,27.44,27.36,27.4,221400.0,17.3842,17.3969,17.3462,17.3715,221400.0
2009-03-16 14:40:00,27.39,27.57,27.29,27.4,527600.0,17.3652,17.4793,17.3018,17.3715,527600.0
2009-03-16 14:50:00,27.4,27.42,27.25,27.27,178200.0,17.3715,17.3842,17.2764,17.2891,178200.0
2009-03-16 15:00:00,27.27,27.29,27.17,27.2,253700.0,17.2891,17.3018,17.2257,17.2447,253700.0
2009-03-16 15:10:00,27.19,27.2,27.0,27.01,294600.0,17.2384,17.2447,17.1179,17.1243,294600.0
2009-03-16 15:20:00,27.01,27.03,26.95,27.02,253800.0,17.1243,17.137,17.0862,17.1306,253800.0
2009-03-16 15:30:00,27.02,27.09,26.92,26.93,370100.0,17.1306,17.175,17.0672,17.0736,370100.0
2009-03-16 15:40:00,26.93,26.95,26.79,26.87,431300.0,17.0736,17.0862,16.9848,17.0355,431300.0
2009-03-16 15:50:00,26.87,26.91,26.82,26.85,500700.0,17.0355,17.0609,17.0038,17.0228,500700.0
2009-03-17 09:30:00,26.93,26.93,26.43,26.47,161000.0,17.0736,17.0736,16.7566,16.7819,161000.0
2009-03-17 09:40:00,26.48,26.61,26.16,26.38,188300.0,16.7883,16.8707,16.5854,16.7249,188300.0
2009-03-17 09:50:00,26.39,26.54,26.34,26.48,195700.0,16.7312,16.8263,16.6995,16.7883,195700.0
2009-03-17 10:00:00,26.47,26.54,26.33,26.43,192200.0,16.7819,16.8263,16.6932,16.7566,192200.0
2009-03-17 10:10:00,26.42,26.47,26.07,26.09,234000.0,16.7502,16.7819,16.5283,16.541,234000.0
2009-03-17 10:20:00,26.09,26.36,26.03,26.17,233300.0,16.541,16.7122,16.503,16.5917,233300.0
2009-03-17 10:30:00,26.18,26.26,26.07,26.18,239200.0,16.5981,16.6488,16.5283,16.5981,239200.0
2009-03-17 10:40:00,26.18,26.61,26.14,26.52,220400.0,16.5981,16.8707,16.5727,16.8136,220400.0
2009-03-17 10:50:00,26.52,26.52,26.28,26.29,210700.0,16.8136,16.8136,16.6615,16.6678,210700.0
2009-03-17 11:00:00,26.28,26.35,26.2,26.25,154000.0,16.6615,16.7058,16.6107,16.6424,154000.0
2009-03-17 11:10:00,26.25,26.27,26.1,26.11,137300.0,16.6424,16.6551,16.5473,16.5537,137300.0
2009-03-17 11:20:00,26.1,26.11,26.0,26.01,143300.0,16.5473,16.5537,16.4839,16.4903,143300.0
2009-03-17 11:30:00,26.0,26.09,26.0,26.07,184900.0,16.4839,16.541,16.4839,16.5283,184900.0
2009-03-17 11:40:00,26.07,26.3,26.01,26.23,240900.0,16.5283,16.6741,16.4903,16.6298,240900.0
2009-03-17 11:50:00,26.23,26.28,26.21,26.26,125700.0,16.6298,16.6615,16.6171,16.6488,125700.0
2009-03-17 12:00:00,26.26,26.32,26.26,26.28,116700.0,16.6488,16.6868,16.6488,16.6615,116700.0
2009-03-17 12:10:00,26.27,26.27,26.14,26.2,132200.0,16.6551,16.6551,16.5727,16.6107,132200.0
2009-03-17 12:20:00,26.2,26.47,26.17,26.43,203800.0,16.6107,16.7819,16.5917,16.7566,203800.0
2009-03-17 12:30:00,26.43,26.63,26.39,26.6,204200.0,16.7566,16.8834,16.7312,16.8643,204200.0
2009-03-17 12:40:00,26.61,26.74,26.6,26.64,139500.0,16.8707,16.9531,16.8643,16.8897,139500.0
2009-03-17 12:50:00,26.64,26.66,26.6,26.65,103900.0,16.8897,16.9024,16.8643,16.896,103900.0
2009-03-17 13:00:00,26.64,26.71,26.64,26.7,200300.0,16.8897,16.9341,16.8897,16.9277,200300.0
2009-03-17 13:10:00,26.7,26.86,26.67,26.83,259700.0,16.9277,17.0292,16.9087,17.0102,259700.0
2009-03-17 13:20:00,26.83,26.88,26.78,26.8,150500.0,17.0102,17.0419,16.9785,16.9911,150500.0
2009-03-17 13:30:00,26.8,26.9,26.8,26.83,101200.0,16.9911,17.0545,16.9911,17.0102,101200.0
2009-03-17 13:40:00,26.84,26.84,26.66,26.66,160900.0,17.0165,17.0165,16.9024,16.9024,160900.0
2009-03-17 13:50:00,26.65,26.65,26.5,26.54,266800.0,16.896,16.896,16.8009,16.8263,266800.0
2009-03-17 14:00:00,26.54,26.82,26.43,26.48,237600.0,16.8263,17.0038,16.7566,16.7883,237600.0
2009-03-17 14:10:00,26.48,26.57,26.43,26.44,224500.0,16.7883,16.8453,16.7566,16.7629,224500.0
2009-03-17 14:20:00,26.44,26.53,26.39,26.41,204300.0,16.7629,16.82,16.7312,16.7439,204300.0
2009-03-17 14:30:00,26.41,26.53,26.38,26.53,128900.0,16.7439,16.82,16.7249,16.82,128900.0
2009-03-17 14:40:00,26.53,26.68,26.53,26.67,191400.0,16.82,16.9151,16.82,16.9087,191400.0
2009-03-17 14:50:00,26.67,26.74,26.56,26.58,177200.0,16.9087,16.9531,16.839,16.8517,177200.0
2009-03-17 15:00:00,26.58,26.89,26.55,26.88,257700.0,16.8517,17.0482,16.8326,17.0419,257700.0
2009-03-17 15:10:00,26.88,26.9,26.73,26.75,166000.0,17.0419,17.0545,16.9468,16.9594,166000.0
2009-03-17 15:20:00,26.75,26.84,26.66,26.72,277300.0,16.9594,17.0165,16.9024,16.9404,277300.0
2009-03-17 15:30:00,26.72,26.88,26.66,26.88,377000.0,16.9404,17.0419,16.9024,17.0419,377000.0
2009-03-17 15:40:00,26.88,27.0,26.6,26.96,408700.0,17.0419,17.1179,16.8643,17.0926,408700.0
2009-03-17 15:50:00,26.96,27.0,26.84,27.0,489100.0,17.0926,17.1179,17.0165,17.1179,489100.0
2009-03-18 09:30:00,26.89,27.0,26.61,26.67,131100.0,17.0482,17.1179,16.8707,16.9087,131100.0
2009-03-18 09:40:00,26.64,26.66,26.41,26.41,99800.0,16.8897,16.9024,16.7439,16.7439,99800.0
2009-03-18 09:50:00,26.42,26.58,26.37,26.43,153100.0,16.7502,16.8517,16.7185,16.7566,153100.0
2009-03-18 10:00:00,26.43,26.54,26.36,26.38,92900.0,16.7566,16.8263,16.7122,16.7249,92900.0
2009-03-18 10:10:00,26.37,26.49,26.36,26.46,66400.0,16.7185,16.7946,16.7122,16.7756,66400.0
2009-03-18 10:20:00,26.46,26.54,26.4,26.45,83800.0,16.7756,16.8263,16.7375,16.7692,83800.0
2009-03-18 10:30:00,26.46,26.54,26.39,26.52,77300.0,16.7756,16.8263,16.7312,16.8136,77300.0
2009-03-18 10:40:00,26.52,26.56,26.46,26.48,175000.0,16.8136,16.839,16.7756,16.7883,175000.0
2009-03-18 10:50:00,26.47,26.69,26.45,26.65,119000.0,16.7819,16.9214,16.7692,16.896,119000.0
2009-03-18 11:00:00,26.66,26.75,26.61,26.74,111500.0,16.9024,16.9594,16.8707,16.9531,111500.0
2009-03-18 11:10:00,26.73,26.81,26.69,26.7,77900.0,16.9468,16.9975,16.9214,16.9277,77900.0
2009-03-18 11:20:00,26.7,26.75,26.51,26.54,100000.0,16.9277,16.9594,16.8073,16.8263,100000.0
2009-03-18 11:30:00,26.53,26.55,26.47,26.51,102100.0,16.82,16.8326,16.7819,16.8073,102100.0
2009-03-18 11:40:00,26.52,26.64,26.48,26.52,119700.0,16.8136,16.8897,16.7883,16.8136,119700.0
2009-03-18 11:50:00,26.54,26.75,26.54,26.73,96500.0,16.8263,16.9594,16.8263,16.9468,96500.0
2009-03-18 12:00:00,26.73,26.9,26.73,26.84,84600.0,16.9468,17.0545,16.9468,17.0165,84600.0
2009-03-18 12:10:00,26.84,26.95,26.78,26.92,89200.0,17.0165,17.0862,16.9785,17.0672,89200.0
2009-03-18 12:20:00,26.92,27.0,26.92,26.99,59800.0,17.0672,17.1179,17.0672,17.1116,59800.0
2009-03-18 12:30:00,26.98,26.99,26.85,26.87,59100.0,17.1053,17.1116,17.0228,17.0355,59100.0
2009-03-18 12:40:00,26.87,27.0,26.86,26.92,112600.0,17.0355,17.1179,17.0292,17.0672,112600.0
2009-03-18 12:50:00,26.92,27.04,26.88,27.02,210500.0,17.0672,17.1433,17.0419,17.1306,210500.0
2009-03-18 13:00:00,27.03,27.13,27.0,27.04,78900.0,17.137,17.2004,17.1179,17.1433,78900.0
2009-03-18 13:10:00,27.04,27.1,26.99,27.0,73500.0,17.1433,17.1813,17.1116,17.1179,73500.0
2009-03-18 13:20:00,27.0,27.13,27.0,27.1,47900.0,17.1179,17.2004,17.1179,17.1813,47900.0
2009-03-18 13:30:00,27.09,27.16,27.09,27.09,108100.0,17.175,17.2194,17.175,17.175,108100.0
2009-03-18 13:40:00,27.09,27.28,27.09,27.21,97900.0,17.175,17.2955,17.175,17.2511,97900.0
2009-03-18 13:50:00,27.2,27.25,27.12,27.17,93700.0,17.2447,17.2764,17.194,17.2257,93700.0
2009-03-18 14:00:00,27.17,27.24,27.08,27.19,122500.0,17.2257,17.2701,17.1687,17.2384,122500.0
2009-03-18 14:10:00,27.19,27.72,27.15,27.53,176000.0,17.2384,17.5744,17.213,17.454,176000.0
2009-03-18 14:20:00,27.53,28.01,27.52,27.74,320900.0,17.454,17.7583,17.4476,17.5871,320900.0
2009-03-18 14:30:00,27.75,27.87,27.62,27.68,251100.0,17.5934,17.6695,17.511,17.5491,251100.0
2009-03-18 14:40:00,27.68,28.06,27.63,28.04,236400.0,17.5491,17.79,17.5174,17.7773,236400.0
2009-03-18 14:50:00,28.04,28.21,27.89,28.1,223200.0,17.7773,17.8851,17.6822,17.8153,223200.0
2009-03-18 15:00:00,28.09,28.11,27.86,28.06,168600.0,17.809,17.8217,17.6632,17.79,168600.0
2009-03-18 15:10:00,28.05,28.11,27.78,27.8,142800.0,17.7836,17.8217,17.6125,17.6251,142800.0
2009-03-18 15:20:00,27.79,27.79,27.45,27.63,308100.0,17.6188,17.6188,17.4032,17.5174,308100.0
2009-03-18 15:30:00,27.64,27.7,27.34,27.47,322300.0,17.5237,17.5617,17.3335,17.4159,322300.0
2009-03-18 15:40:00,27.47,27.71,27.47,27.66,310600.0,17.4159,17.5681,17.4159,17.5364,310600.0
2009-03-18 15:50:00,27.67,27.78,27.66,27.74,351500.0,17.5427,17.6125,17.5364,17.5871,351500.0
2009-03-19 09:30:00,27.98,28.21,27.49,27.68,206900.0,17.7393,17.8851,17.4286,17.5491,206900.0
2009-03-19 09:40:00,27.66,28.0,27.65,28.0,122800.0,17.5364,17.7519,17.53,17.7519,122800.0
2009-03-19 09:50:00,28.0,28.04,27.77,27.78,225700.0,17.7519,17.7773,17.6061,17.6125,225700.0
2009-03-19 10:00:00,27.78,27.85,27.7,27.8,281400.0,17.6125,17.6568,17.5617,17.6251,281400.0
2009-03-19 10:10:00,27.8,27.96,27.75,27.85,265300.0,17.6251,17.7266,17.5934,17.6568,265300.0
2009-03-19 10:20:00,27.86,27.93,27.77,27.79,167100.0,17.6632,17.7076,17.6061,17.6188,167100.0
2009-03-19 10:30:00,27.8,27.94,27.74,27.83,150100.0,17.6251,17.7139,17.5871,17.6442,150100.0
2009-03-19 10:40:00,27.83,27.96,27.74,27.79,176400.0,17.6442,17.7266,17.5871,17.6188,176400.0
2009-03-19 10:50:00,27.81,27.82,27.68,27.79,120200.0,17.6315,17.6378,17.5491,17.6188,120200.0
2009-03-19 11:00:00,27.79,27.92,27.73,27.73,113000.0,17.6188,17.7012,17.5808,17.5808,113000.0
2009-03-19 11:10:00,27.74,27.75,27.65,27.69,230400.0,17.5871,17.5934,17.53,17.5554,230400.0
2009-03-19 11:20:00,27.69,27.81,27.66,27.67,153700.0,17.5554,17.6315,17.5364,17.5427,153700.0
2009-03-19 11:30:00,27.66,27.7,27.6,27.68,240100.0,17.5364,17.5617,17.4983,17.5491,240100.0
2009-03-19 11:40:00,27.67,27.71,27.59,27.65,82900.0,17.5427,17.5681,17.492,17.53,82900.0
2009-03-19 11:50:00,27.64,27.83,27.54,27.78,152600.0,17.5237,17.6442,17.4603,17.6125,152600.0
2009-03-19 12:00:00,27.78,27.86,27.71,27.73,171400.0,17.6125,17.6632,17.5681,17.5808,171400.0
2009-03-19 12:10:00,27.73,27.75,27.61,27.61,77200.0,17.5808,17.5934,17.5047,17.5047,77200.0
2009-03-19 12:20:00,27.61,27.76,27.57,27.71,71800.0,17.5047,17.5998,17.4793,17.5681,71800.0
2009-03-19 12:30:00,27.7,27.8,27.67,27.75,130300.0,17.5617,17.6251,17.5427,17.5934,130300.0
2009-03-19 12:40:00,27.73,27.81,27.72,27.75,86700.0,17.5808,17.6315,17.5744,17.5934,86700.0
2009-03-19 12:50:00,27.74,27.78,27.67,27.73,114100.0,17.5871,17.6125,17.5427,17.5808,114100.0
2009-03-19 13:00:00,27.73,27.75,27.61,27.67,122100.0,17.5808,17.5934,17.5047,17.5427,122100.0
2009-03-19 13:10:00,27.66,27.75,27.64,27.74,132400.0,17.5364,17.5934,17.5237,17.5871,132400.0
2009-03-19 13:20:00,27.74,27.75,27.7,27.75,100400.0,17.5871,17.5934,17.5617,17.5934,100400.0
2009-03-19 13:30:00,27.75,27.75,27.57,27.68,105300.0,17.5934,17.5934,17.4793,17.5491,105300.0
2009-03-19 13:40:00,27.67,27.81,27.66,27.73,110500.0,17.5427,17.6315,17.5364,17.5808,110500.0
2009-03-19 13:50:00,27.73,27.79,27.66,27.7,119300.0,17.5808,17.6188,17.5364,17.5617,119300.0
2009-03-19 14:00:00,27.7,27.82,27.7,27.8,107100.0,17.5617,17.6378,17.5617,17.6251,107100.0
2009-03-19 14:10:00,27.79,27.85,27.7,27.76,112400.0,17.6188,17.6568,17.5617,17.5998,112400.0
2009-03-19 14:20:00,27.76,27.76,27.64,27.7,153800.0,17.5998,17.5998,17.5237,17.5617,153800.0
2009-03-19 14:30:00,27.69,27.7,27.54,27.6,138900.0,17.5554,17.5617,17.4603,17.4983,138900.0
2009-03-19 14:40:00,27.61,27.66,27.5,27.53,121900.0,17.5047,17.5364,17.4349,17.454,121900.0
2009-03-19 14:50:00,27.52,27.57,27.44,27.47,172800.0,17.4476,17.4793,17.3969,17.4159,172800.0
2009-03-19 15:00:00,27.46,27.64,27.45,27.6,190900.0,17.4096,17.5237,17.4032,17.4983,190900.0
2009-03-19 15:10:00,27.6,27.7,27.55,27.67,110000.0,17.4983,17.5617,17.4666,17.5427,110000.0
2009-03-19 15:20:00,27.66,27.7,27.57,27.65,133200.0,17.5364,17.5617,17.4793,17.53,133200.0
2009-03-19 15:30:00,27.65,27.72,27.61,27.65,265300.0,17.53,17.5744,17.5047,17.53,265300.0
2009-03-19 15:40:00,27.65,27.71,27.57,27.66,268000.0,17.53,17.5681,17.4793,17.5364,268000.0
2009-03-19 15:50:00,27.65,27.68,27.49,27.54,501500.0,17.53,17.5491,17.4286,17.4603,501500.0
2009-03-20 09:30:00,27.78,27.92,27.57,27.73,1462700.0,17.6125,17.7012,17.4793,17.5808,1462700.0
2009-03-20 09:40:00,27.73,27.84,27.61,27.79,125200.0,17.5808,17.6505,17.5047,17.6188,125200.0
2009-03-20 09:50:00,27.8,28.0,27.65,27.78,95900.0,17.6251,17.7519,17.53,17.6125,95900.0
2009-03-20 10:00:00,27.76,27.84,27.54,27.7,116200.0,17.5998,17.6505,17.4603,17.5617,116200.0
2009-03-20 10:10:00,27.71,27.73,27.54,27.57,78000.0,17.5681,17.5808,17.4603,17.4793,78000.0
2009-03-20 10:20:00,27.57,27.85,27.53,27.85,107000.0,17.4793,17.6568,17.454,17.6568,107000.0
2009-03-20 10:30:00,27.86,27.87,27.76,27.78,110600.0,17.6632,17.6695,17.5998,17.6125,110600.0
2009-03-20 10:40:00,27.78,27.91,27.76,27.84,125700.0,17.6125,17.6949,17.5998,17.6505,125700.0
2009-03-20 10:50:00,27.83,27.88,27.71,27.83,252000.0,17.6442,17.6759,17.5681,17.6442,252000.0
2009-03-20 11:00:00,27.81,27.84,27.64,27.68,182900.0,17.6315,17.6505,17.5237,17.5491,182900.0
2009-03-20 11:10:00,27.68,27.73,27.63,27.69,144200.0,17.5491,17.5808,17.5174,17.5554,144200.0
2009-03-20 11:20:00,27.69,27.7,27.58,27.61,128100.0,17.5554,17.5617,17.4857,17.5047,128100.0
2009-03-20 11:30:00,27.6,27.73,27.58,27.62,176700.0,17.4983,17.5808,17.4857,17.511,176700.0
2009-03-20 11:40:00,27.62,27.7,27.58,27.59,130600.0,17.511,17.5617,17.4857,17.492,130600.0
2009-03-20 11:50:00,27.58,27.62,27.5,27.54,133500.0,17.4857,17.511,17.4349,17.4603,133500.0
2009-03-20 12:00:00,27.54,27.6,27.52,27.58,118300.0,17.4603,17.4983,17.4476,17.4857,118300.0
2009-03-20 12:10:00,27.58,27.71,27.57,27.71,141700.0,17.4857,17.5681,17.4793,17.5681,141700.0
2009-03-20 12:20:00,27.71,27.71,27.65,27.66,85000.0,17.5681,17.5681,17.53,17.5364,85000.0
2009-03-20 12:30:00,27.66,27.81,27.65,27.78,134900.0,17.5364,17.6315,17.53,17.6125,134900.0
2009-03-20 12:40:00,27.78,27.8,27.73,27.74,192900.0,17.6125,17.6251,17.5808,17.5871,192900.0
2009-03-20 12:50:00,27.74,27.74,27.47,27.51,93900.0,17.5871,17.5871,17.4159,17.4413,93900.0
2009-03-20 13:00:00,27.51,27.52,27.47,27.48,52600.0,17.4413,17.4476,17.4159,17.4223,52600.0
2009-03-20 13:10:00,27.48,27.53,27.42,27.46,58500.0,17.4223,17.454,17.3842,17.4096,58500.0
2009-03-20 13:20:00,27.45,27.47,27.22,27.24,104300.0,17.4032,17.4159,17.2574,17.2701,104300.0
2009-03-20 13:30:00,27.24,27.26,27.08,27.09,86300.0,17.2701,17.2828,17.1687,17.175,86300.0
2009-03-20 13:40:00,27.09,27.17,27.0,27.01,118600.0,17.175,17.2257,17.1179,17.1243,118600.0
2009-03-20 13:50:00,27.01,27.11,27.0,27.08,208500.0,17.1243,17.1877,17.1179,17.1687,208500.0
2009-03-20 14:00:00,27.08,27.09,26.9,26.9,106600.0,17.1687,17.175,17.0545,17.0545,106600.0
2009-03-20 14:10:00,26.89,27.0,26.85,26.94,68300.0,17.0482,17.1179,17.0228,17.0799,68300.0
2009-03-20 14:20:00,26.94,26.97,26.83,26.94,59100.0,17.0799,17.0989,17.0102,17.0799,59100.0
2009-03-20 14:30:00,26.94,26.96,26.84,26.85,92600.0,17.0799,17.0926,17.0165,17.0228,92600.0
2009-03-20 14:40:00,26.85,26.85,26.73,26.78,105800.0,17.0228,17.0228,16.9468,16.9785,105800.0
2009-03-20 14:50:00,26.77,26.86,26.71,26.85,128100.0,16.9721,17.0292,16.9341,17.0228,128100.0
2009-03-20 15:00:00,26.85,26.87,26.79,26.81,218700.0,17.0228,17.0355,16.9848,16.9975,218700.0
2009-03-20 15:10:00,26.8,26.86,26.75,26.79,177400.0,16.9911,17.0292,16.9594,16.9848,177400.0
2009-03-20 15:20:00,26.79,26.88,26.78,26.79,223400.0,16.9848,17.0419,16.9785,16.9848,223400.0
2009-03-20 15:30:00,26.8,27.02,26.8,26.91,226500.0,16.9911,17.1306,16.9911,17.0609,226500.0
2009-03-20 15:40:00,26.92,26.94,26.77,26.77,213200.0,17.0672,17.0799,16.9721,16.9721,213200.0
2009-03-20 15:50:00,26.77,26.87,26.74,26.75,374600.0,16.9721,17.0355,16.9531,16.9594,374600.0
2009-03-23 09:30:00,27.5,27.9,27.23,27.89,134200.0,17.4349,17.6885,17.2638,17.6822,134200.0
2009-03-23 09:40:00,27.88,27.92,27.53,27.67,110000.0,17.6759,17.7012,17.454,17.5427,110000.0
2009-03-23 09:50:00,27.67,27.76,27.56,27.75,105300.0,17.5427,17.5998,17.473,17.5934,105300.0
2009-03-23 10:00:00,27.77,27.99,27.76,27.94,120500.0,17.6061,17.7456,17.5998,17.7139,120500.0
2009-03-23 10:10:00,27.92,28.15,27.85,28.07,128600.0,17.7012,17.847,17.6568,17.7963,128600.0
2009-03-23 10:20:00,28.08,28.18,28.04,28.08,101000.0,17.8027,17.8661,17.7773,17.8027,101000.0
2009-03-23 10:30:00,28.07,28.21,28.01,28.02,107300.0,17.7963,17.8851,17.7583,17.7646,107300.0
2009-03-23 10:40:00,28.02,28.12,27.98,28.0,109600.0,17.7646,17.828,17.7393,17.7519,109600.0
2009-03-23 10:50:00,28.0,28.18,28.0,28.16,78600.0,17.7519,17.8661,17.7519,17.8534,78600.0
2009-03-23 11:00:00,28.17,28.3,28.14,28.27,110200.0,17.8597,17.9421,17.8407,17.9231,110200.0
2009-03-23 11:10:00,28.27,28.3,28.16,28.17,73100.0,17.9231,17.9421,17.8534,17.8597,73100.0
2009-03-23 11:20:00,28.17,28.2,28.06,28.1,85100.0,17.8597,17.8787,17.79,17.8153,85100.0
2009-03-23 11:30:00,28.09,28.16,28.09,28.14,129800.0,17.809,17.8534,17.809,17.8407,129800.0
2009-03-23 11:40:00,28.11,28.11,28.01,28.1,122400.0,17.8217,17.8217,17.7583,17.8153,122400.0
2009-03-23 11:50:00,28.1,28.43,28.09,28.35,123500.0,17.8153,18.0246,17.809,17.9738,123500.0
2009-03-23 12:00:00,28.36,28.39,28.28,28.38,44900.0,17.9802,17.9992,17.9295,17.9929,44900.0
2009-03-23 12:10:00,28.38,28.41,28.35,28.38,84000.0,17.9929,18.0119,17.9738,17.9929,84000.0
2009-03-23 12:20:00,28.39,28.42,28.3,28.38,105700.0,17.9992,18.0182,17.9421,17.9929,105700.0
2009-03-23 12:30:00,28.39,28.45,28.27,28.31,106500.0,17.9992,18.0372,17.9231,17.9485,106500.0
2009-03-23 12:40:00,28.3,28.35,28.24,28.25,42500.0,17.9421,17.9738,17.9041,17.9104,42500.0
2009-03-23 12:50:00,28.26,28.3,28.16,28.16,54700.0,17.9168,17.9421,17.8534,17.8534,54700.0
2009-03-23 13:00:00,28.16,28.17,28.07,28.08,86100.0,17.8534,17.8597,17.7963,17.8027,86100.0
2009-03-23 13:10:00,28.08,28.29,28.08,28.17,84600.0,17.8027,17.9358,17.8027,17.8597,84600.0
2009-03-23 13:20:00,28.16,28.19,27.95,27.96,77700.0,17.8534,17.8724,17.7202,17.7266,77700.0
2009-03-23 13:30:00,27.96,28.01,27.83,27.88,100000.0,17.7266,17.7583,17.6442,17.6759,100000.0
2009-03-23 13:40:00,27.87,27.93,27.8,27.93,93000.0,17.6695,17.7076,17.6251,17.7076,93000.0
2009-03-23 13:50:00,27.93,28.03,27.91,27.93,92900.0,17.7076,17.771,17.6949,17.7076,92900.0
2009-03-23 14:00:00,27.93,28.05,27.92,28.04,66000.0,17.7076,17.7836,17.7012,17.7773,66000.0
2009-03-23 14:10:00,28.04,28.05,27.94,27.99,62300.0,17.7773,17.7836,17.7139,17.7456,62300.0
2009-03-23 14:20:00,27.99,28.15,27.99,28.13,79300.0,17.7456,17.847,17.7456,17.8344,79300.0
2009-03-23 14:30:00,28.13,28.23,28.12,28.17,91000.0,17.8344,17.8978,17.828,17.8597,91000.0
2009-03-23 14:40:00,28.17,28.38,28.15,28.37,82700.0,17.8597,17.9929,17.847,17.9865,82700.0
2009-03-23 14:50:00,28.37,28.56,28.34,28.5,193800.0,17.9865,18.107,17.9675,18.0689,193800.0
2009-03-23 15:00:00,28.49,28.55,28.42,28.44,142200.0,18.0626,18.1006,18.0182,18.0309,142200.0
2009-03-23 15:10:00,28.44,28.68,28.44,28.63,219600.0,18.0309,18.1831,18.0309,18.1514,219600.0
2009-03-23 15:20:00,28.64,28.66,28.57,28.66,186800.0,18.1577,18.1704,18.1133,18.1704,186800.0
2009-03-23 15:30:00,28.66,28.78,28.61,28.78,268600.0,18.1704,18.2465,18.1387,18.2465,268600.0
2009-03-23 15:40:00,28.77,28.88,28.76,28.77,368300.0,18.2401,18.3099,18.2338,18.2401,368300.0
2009-03-23 15:50:00,28.77,28.94,28.77,28.94,476800.0,18.2401,18.3479,18.2401,18.3479,476800.0
2009-03-24 09:30:00,28.51,28.65,27.89,28.14,290500.0,18.0753,18.164,17.6822,17.8407,290500.0
2009-03-24 09:40:00,28.14,28.2,27.92,28.0,228900.0,17.8407,17.8787,17.7012,17.7519,228900.0
2009-03-24 09:50:00,28.0,28.3,28.0,28.19,181700.0,17.7519,17.9421,17.7519,17.8724,181700.0
2009-03-24 10:00:00,28.19,28.28,28.15,28.19,257200.0,17.8724,17.9295,17.847,17.8724,257200.0
2009-03-24 10:10:00,28.2,28.37,28.1,28.13,184200.0,17.8787,17.9865,17.8153,17.8344,184200.0
2009-03-24 10:20:00,28.12,28.21,28.03,28.05,152200.0,17.828,17.8851,17.771,17.7836,152200.0
2009-03-24 10:30:00,28.06,28.1,27.97,28.07,128700.0,17.79,17.8153,17.7329,17.7963,128700.0
2009-03-24 10:40:00,28.05,28.09,27.83,27.85,139900.0,17.7836,17.809,17.6442,17.6568,139900.0
2009-03-24 10:50:00,27.85,28.04,27.85,28.0,101200.0,17.6568,17.7773,17.6568,17.7519,101200.0
2009-03-24 11:00:00,28.0,28.13,27.89,28.07,137100.0,17.7519,17.8344,17.6822,17.7963,137100.0
2009-03-24 11:10:00,28.06,28.14,28.04,28.08,82800.0,17.79,17.8407,17.7773,17.8027,82800.0
2009-03-24 11:20:00,28.08,28.26,28.05,28.25,199000.0,17.8027,17.9168,17.7836,17.9104,199000.0
2009-03-24 11:30:00,28.24,28.38,28.24,28.34,141800.0,17.9041,17.9929,17.9041,17.9675,141800.0
2009-03-24 11:40:00,28.34,28.54,28.3,28.52,216000.0,17.9675,18.0943,17.9421,18.0816,216000.0
2009-03-24 11:50:00,28.52,28.55,28.43,28.51,125600.0,18.0816,18.1006,18.0246,18.0753,125600.0
2009-03-24 12:00:00,28.51,28.52,28.42,28.48,137900.0,18.0753,18.0816,18.0182,18.0563,137900.0
2009-03-24 12:10:00,28.48,28.59,28.45,28.57,70900.0,18.0563,18.126,18.0372,18.1133,70900.0
2009-03-24 12:20:00,28.57,28.58,28.47,28.55,73100.0,18.1133,18.1197,18.0499,18.1006,73100.0
2009-03-24 12:30:00,28.55,28.61,28.52,28.53,71600.0,18.1006,18.1387,18.0816,18.088,71600.0
2009-03-24 12:40:00,28.53,28.6,28.48,28.6,59800.0,18.088,18.1323,18.0563,18.1323,59800.0
2009-03-24 12:50:00,28.61,28.71,28.61,28.65,116000.0,18.1387,18.2021,18.1387,18.164,116000.0
2009-03-24 13:00:00,28.65,28.66,28.55,28.63,92600.0,18.164,18.1704,18.1006,18.1514,92600.0
2009-03-24 13:10:00,28.62,28.62,28.52,28.59,110000.0,18.145,18.145,18.0816,18.126,110000.0
2009-03-24 13:20:00,28.59,28.66,28.58,28.61,112200.0,18.126,18.1704,18.1197,18.1387,112200.0
2009-03-24 13:30:00,28.62,28.62,28.5,28.54,106200.0,18.145,18.145,18.0689,18.0943,106200.0
2009-03-24 13:40:00,28.54,28.6,28.51,28.54,102700.0,18.0943,18.1323,18.0753,18.0943,102700.0
2009-03-24 13:50:00,28.54,28.6,28.5,28.6,69000.0,18.0943,18.1323,18.0689,18.1323,69000.0
2009-03-24 14:00:00,28.6,28.72,28.58,28.71,110700.0,18.1323,18.2084,18.1197,18.2021,110700.0
2009-03-24 14:10:00,28.7,28.75,28.67,28.74,83000.0,18.1957,18.2274,18.1767,18.2211,83000.0
2009-03-24 14:20:00,28.74,28.85,28.71,28.75,160200.0,18.2211,18.2908,18.2021,18.2274,160200.0
2009-03-24 14:30:00,28.75,28.82,28.7,28.79,125400.0,18.2274,18.2718,18.1957,18.2528,125400.0
2009-03-24 14:40:00,28.79,28.83,28.68,28.71,127300.0,18.2528,18.2782,18.1831,18.2021,127300.0
2009-03-24 14:50:00,28.7,28.74,28.57,28.6,151700.0,18.1957,18.2211,18.1133,18.1323,151700.0
2009-03-24 15:00:00,28.59,28.66,28.49,28.54,138900.0,18.126,18.1704,18.0626,18.0943,138900.0
2009-03-24 15:10:00,28.53,28.71,28.53,28.62,143700.0,18.088,18.2021,18.088,18.145,143700.0
2009-03-24 15:20:00,28.62,28.7,28.55,28.67,200400.0,18.145,18.1957,18.1006,18.1767,200400.0
2009-03-24 15:30:00,28.67,28.72,28.53,28.59,498700.0,18.1767,18.2084,18.088,18.126,498700.0
2009-03-24 15:40:00,28.59,28.63,28.53,28.53,471000.0,18.126,18.1514,18.088,18.088,471000.0
2009-03-24 15:50:00,28.54,28.57,28.38,28.47,916800.0,18.0943,18.1133,17.9929,18.0499,916800.0
2009-03-25 09:30:00,28.12,28.36,28.0,28.16,316600.0,17.828,17.9802,17.7519,17.8534,316600.0
2009-03-25 09:40:00,28.15,28.44,28.12,28.21,237300.0,17.847,18.0309,17.828,17.8851,237300.0
2009-03-25 09:50:00,28.2,28.49,28.19,28.44,252300.0,17.8787,18.0626,17.8724,18.0309,252300.0
2009-03-25 10:00:00,28.44,28.81,28.44,28.81,415000.0,18.0309,18.2655,18.0309,18.2655,415000.0
2009-03-25 10:10:00,28.82,28.83,28.53,28.63,313600.0,18.2718,18.2782,18.088,18.1514,313600.0
2009-03-25 10:20:00,28.64,28.78,28.53,28.71,210500.0,18.1577,18.2465,18.088,18.2021,210500.0
2009-03-25 10:30:00,28.69,28.95,28.68,28.92,138600.0,18.1894,18.3542,18.1831,18.3352,138600.0
2009-03-25 10:40:00,28.92,28.97,28.82,28.86,206700.0,18.3352,18.3669,18.2718,18.2972,206700.0
2009-03-25 10:50:00,28.85,28.98,28.82,28.84,162900.0,18.2908,18.3733,18.2718,18.2845,162900.0
2009-03-25 11:00:00,28.83,29.0,28.83,28.98,124200.0,18.2782,18.3859,18.2782,18.3733,124200.0
2009-03-25 11:10:00,28.97,29.01,28.84,28.96,258900.0,18.3669,18.3923,18.2845,18.3606,258900.0
2009-03-25 11:20:00,28.95,28.95,28.76,28.86,146400.0,18.3542,18.3542,18.2338,18.2972,146400.0
2009-03-25 11:30:00,28.86,28.96,28.82,28.88,92000.0,18.2972,18.3606,18.2718,18.3099,92000.0
2009-03-25 11:40:00,28.88,28.99,28.8,28.95,67800.0,18.3099,18.3796,18.2591,18.3542,67800.0
2009-03-25 11:50:00,28.96,28.99,28.89,28.89,56800.0,18.3606,18.3796,18.3162,18.3162,56800.0
2009-03-25 12:00:00,28.9,29.09,28.89,29.08,148000.0,18.3225,18.443,18.3162,18.4367,148000.0
2009-03-25 12:10:00,29.08,29.09,28.87,28.89,289900.0,18.4367,18.443,18.3035,18.3162,289900.0
2009-03-25 12:20:00,28.89,28.9,28.65,28.72,130900.0,18.3162,18.3225,18.164,18.2084,130900.0
2009-03-25 12:30:00,28.72,28.76,28.62,28.71,125100.0,18.2084,18.2338,18.145,18.2021,125100.0
2009-03-25 12:40:00,28.72,28.79,28.71,28.74,93100.0,18.2084,18.2528,18.2021,18.2211,93100.0
2009-03-25 12:50:00,28.74,28.79,28.68,28.77,68300.0,18.2211,18.2528,18.1831,18.2401,68300.0
2009-03-25 13:00:00,28.78,28.86,28.73,28.74,93200.0,18.2465,18.2972,18.2148,18.2211,93200.0
2009-03-25 13:10:00,28.75,28.77,28.59,28.6,138700.0,18.2274,18.2401,18.126,18.1323,138700.0
2009-03-25 13:20:00,28.6,28.62,28.42,28.5,256600.0,18.1323,18.145,18.0182,18.0689,256600.0
2009-03-25 13:30:00,28.49,28.53,28.47,28.49,178400.0,18.0626,18.088,18.0499,18.0626,178400.0
2009-03-25 13:40:00,28.47,28.49,28.34,28.35,136900.0,18.0499,18.0626,17.9675,17.9738,136900.0
2009-03-25 13:50:00,28.34,28.54,28.33,28.46,125000.0,17.9675,18.0943,17.9612,18.0436,125000.0
2009-03-25 14:00:00,28.46,28.47,28.05,28.05,345100.0,18.0436,18.0499,17.7836,17.7836,345100.0
2009-03-25 14:10:00,28.06,28.19,28.05,28.12,129300.0,17.79,17.8724,17.7836,17.828,129300.0
2009-03-25 14:20:00,28.12,28.23,28.07,28.09,117000.0,17.828,17.8978,17.7963,17.809,117000.0
2009-03-25 14:30:00,28.08,28.1,27.93,27.93,186000.0,17.8027,17.8153,17.7076,17.7076,186000.0
2009-03-25 14:40:00,27.93,27.98,27.73,27.91,157800.0,17.7076,17.7393,17.5808,17.6949,157800.0
2009-03-25 14:50:00,27.9,27.91,27.74,27.74,110700.0,17.6885,17.6949,17.5871,17.5871,110700.0
2009-03-25 15:00:00,27.74,27.81,27.62,27.73,180100.0,17.5871,17.6315,17.511,17.5808,180100.0
2009-03-25 15:10:00,27.72,27.92,27.7,27.87,131100.0,17.5744,17.7012,17.5617,17.6695,131100.0
2009-03-25 15:20:00,27.89,28.07,27.86,28.05,193800.0,17.6822,17.7963,17.6632,17.7836,193800.0
2009-03-25 15:30:00,28.06,28.17,28.03,28.06,225100.0,17.79,17.8597,17.771,17.79,225100.0
2009-03-25 15:40:00,28.06,28.23,27.95,28.11,376400.0,17.79,17.8978,17.7202,17.8217,376400.0
2009-03-25 15:50:00,28.11,28.53,28.05,28.46,662300.0,17.8217,18.088,17.7836,18.0436,662300.0
2009-03-26 09:30:00,28.81,29.15,28.52,29.07,139800.0,18.2655,18.481,18.0816,18.4303,139800.0
2009-03-26 09:40:00,29.09,29.24,29.05,29.19,170500.0,18.443,18.5381,18.4176,18.5064,170500.0
2009-03-26 09:50:00,29.19,29.29,29.11,29.27,217600.0,18.5064,18.5698,18.4557,18.5571,217600.0
2009-03-26 10:00:00,29.27,29.35,29.11,29.11,163000.0,18.5571,18.6078,18.4557,18.4557,163000.0
2009-03-26 10:10:00,29.13,29.13,28.82,28.99,129200.0,18.4684,18.4684,18.2718,18.3796,129200.0
2009-03-26 10:20:00,28.99,29.05,28.83,28.86,77000.0,18.3796,18.4176,18.2782,18.2972,77000.0
2009-03-26 10:30:00,28.86,29.16,28.84,29.11,91000.0,18.2972,18.4874,18.2845,18.4557,91000.0
2009-03-26 10:40:00,29.08,29.18,29.0,29.02,67800.0,18.4367,18.5001,18.3859,18.3986,67800.0
2009-03-26 10:50:00,29.02,29.13,29.0,29.13,100700.0,18.3986,18.4684,18.3859,18.4684,100700.0
2009-03-26 11:00:00,29.13,29.32,29.08,29.23,96600.0,18.4684,18.5888,18.4367,18.5318,96600.0
2009-03-26 11:10:00,29.22,29.38,29.19,29.31,97300.0,18.5254,18.6269,18.5064,18.5825,97300.0
2009-03-26 11:20:00,29.32,29.37,29.2,29.23,71200.0,18.5888,18.6205,18.5127,18.5318,71200.0
2009-03-26 11:30:00,29.23,29.47,29.23,29.38,90800.0,18.5318,18.6839,18.5318,18.6269,90800.0
2009-03-26 11:40:00,29.38,29.44,29.3,29.31,154100.0,18.6269,18.6649,18.5761,18.5825,154100.0
2009-03-26 11:50:00,29.33,29.39,29.15,29.28,263000.0,18.5952,18.6332,18.481,18.5635,263000.0
2009-03-26 12:00:00,29.29,29.37,29.15,29.33,278000.0,18.5698,18.6205,18.481,18.5952,278000.0
2009-03-26 12:10:00,29.35,29.35,29.07,29.23,306400.0,18.6078,18.6078,18.4303,18.5318,306400.0
2009-03-26 12:20:00,29.22,29.34,29.15,29.22,255600.0,18.5254,18.6015,18.481,18.5254,255600.0
2009-03-26 12:30:00,29.24,29.28,29.02,29.12,209100.0,18.5381,18.5635,18.3986,18.462,209100.0
2009-03-26 12:40:00,29.12,29.18,28.93,29.03,91400.0,18.462,18.5001,18.3416,18.405,91400.0
2009-03-26 12:50:00,29.02,29.05,28.94,28.98,120000.0,18.3986,18.4176,18.3479,18.3733,120000.0
2009-03-26 13:00:00,28.97,29.3,28.97,29.21,198700.0,18.3669,18.5761,18.3669,18.5191,198700.0
2009-03-26 13:10:00,29.24,29.25,29.07,29.18,156300.0,18.5381,18.5444,18.4303,18.5001,156300.0
2009-03-26 13:20:00,29.18,29.3,29.15,29.2,218200.0,18.5001,18.5761,18.481,18.5127,218200.0
2009-03-26 13:30:00,29.19,29.3,29.17,29.2,154300.0,18.5064,18.5761,18.4937,18.5127,154300.0
2009-03-26 13:40:00,29.2,29.27,29.16,29.26,176300.0,18.5127,18.5571,18.4874,18.5508,176300.0
2009-03-26 13:50:00,29.26,29.39,29.26,29.3,123700.0,18.5508,18.6332,18.5508,18.5761,123700.0
2009-03-26 14:00:00,29.28,29.46,29.28,29.4,186500.0,18.5635,18.6776,18.5635,18.6395,186500.0
2009-03-26 14:10:00,29.39,29.48,29.34,29.48,156700.0,18.6332,18.6903,18.6015,18.6903,156700.0
2009-03-26 14:20:00,29.48,29.53,29.32,29.33,143800.0,18.6903,18.722,18.5888,18.5952,143800.0
2009-03-26 14:30:00,29.33,29.41,29.2,29.33,147900.0,18.5952,18.6459,18.5127,18.5952,147900.0
2009-03-26 14:40:00,29.34,29.35,29.14,29.2,186700.0,18.6015,18.6078,18.4747,18.5127,186700.0
2009-03-26 14:50:00,29.2,29.25,29.06,29.06,165100.0,18.5127,18.5444,18.424,18.424,165100.0
2009-03-26 15:00:00,29.07,29.18,29.02,29.18,256900.0,18.4303,18.5001,18.3986,18.5001,256900.0
2009-03-26 15:10:00,29.18,29.25,29.13,29.18,226000.0,18.5001,18.5444,18.4684,18.5001,226000.0
2009-03-26 15:20:00,29.17,29.4,29.12,29.35,198800.0,18.4937,18.6395,18.462,18.6078,198800.0
2009-03-26 15:30:00,29.34,29.46,29.3,29.43,302700.0,18.6015,18.6776,18.5761,18.6586,302700.0
2009-03-26 15:40:00,29.43,29.6,29.42,29.53,411100.0,18.6586,18.7663,18.6522,18.722,411100.0
2009-03-26 15:50:00,29.53,29.62,29.43,29.55,363700.0,18.722,18.779,18.6586,18.7346,363700.0
2009-03-27 09:30:00,29.35,29.37,28.8,29.04,127500.0,18.6078,18.6205,18.2591,18.4113,127500.0
2009-03-27 09:40:00,29.05,29.13,28.97,29.02,67500.0,18.4176,18.4684,18.3669,18.3986,67500.0
2009-03-27 09:50:00,29.04,29.2,28.93,28.96,104300.0,18.4113,18.5127,18.3416,18.3606,104300.0
2009-03-27 10:00:00,28.96,29.08,28.85,28.93,161300.0,18.3606,18.4367,18.2908,18.3416,161300.0
2009-03-27 10:10:00,28.92,29.02,28.85,28.89,70400.0,18.3352,18.3986,18.2908,18.3162,70400.0
2009-03-27 10:20:00,28.88,29.05,28.86,29.02,48400.0,18.3099,18.4176,18.2972,18.3986,48400.0
2009-03-27 10:30:00,29.03,29.07,28.86,29.02,101200.0,18.405,18.4303,18.2972,18.3986,101200.0
2009-03-27 10:40:00,29.03,29.05,28.88,28.88,100900.0,18.405,18.4176,18.3099,18.3099,100900.0
2009-03-27 10:50:00,28.89,29.07,28.88,28.93,81700.0,18.3162,18.4303,18.3099,18.3416,81700.0
2009-03-27 11:00:00,28.94,29.09,28.89,28.98,76400.0,18.3479,18.443,18.3162,18.3733,76400.0
2009-03-27 11:10:00,28.97,29.1,28.92,29.0,90900.0,18.3669,18.4493,18.3352,18.3859,90900.0
2009-03-27 11:20:00,28.99,29.21,28.98,29.01,106200.0,18.3796,18.5191,18.3733,18.3923,106200.0
2009-03-27 11:30:00,29.01,29.11,28.99,29.05,74600.0,18.3923,18.4557,18.3796,18.4176,74600.0
2009-03-27 11:40:00,29.06,29.23,29.03,29.19,85500.0,18.424,18.5318,18.405,18.5064,85500.0
2009-03-27 11:50:00,29.19,29.28,29.18,29.2,103100.0,18.5064,18.5635,18.5001,18.5127,103100.0
2009-03-27 12:00:00,29.2,29.28,29.16,29.26,82900.0,18.5127,18.5635,18.4874,18.5508,82900.0
2009-03-27 12:10:00,29.25,29.26,29.09,29.14,74000.0,18.5444,18.5508,18.443,18.4747,74000.0
2009-03-27 12:20:00,29.13,29.14,29.07,29.08,48200.0,18.4684,18.4747,18.4303,18.4367,48200.0
2009-03-27 12:30:00,29.07,29.14,29.04,29.07,53800.0,18.4303,18.4747,18.4113,18.4303,53800.0
2009-03-27 12:40:00,29.06,29.21,29.05,29.09,58600.0,18.424,18.5191,18.4176,18.443,58600.0
2009-03-27 12:50:00,29.1,29.12,29.01,29.03,82800.0,18.4493,18.462,18.3923,18.405,82800.0
2009-03-27 13:00:00,29.02,29.08,29.0,29.01,69500.0,18.3986,18.4367,18.3859,18.3923,69500.0
2009-03-27 13:10:00,29.01,29.04,28.94,29.0,204500.0,18.3923,18.4113,18.3479,18.3859,204500.0
2009-03-27 13:20:00,28.99,29.07,28.95,29.04,63400.0,18.3796,18.4303,18.3542,18.4113,63400.0
2009-03-27 13:30:00,29.04,29.15,28.94,28.97,66900.0,18.4113,18.481,18.3479,18.3669,66900.0
2009-03-27 13:40:00,28.97,29.02,28.87,28.88,312900.0,18.3669,18.3986,18.3035,18.3099,312900.0
2009-03-27 13:50:00,28.88,28.91,28.8,28.9,105000.0,18.3099,18.3289,18.2591,18.3225,105000.0
2009-03-27 14:00:00,28.91,28.93,28.85,28.85,241100.0,18.3289,18.3416,18.2908,18.2908,241100.0
2009-03-27 14:10:00,28.85,28.93,28.82,28.92,127300.0,18.2908,18.3416,18.2718,18.3352,127300.0
2009-03-27 14:20:00,28.91,29.05,28.88,28.96,81600.0,18.3289,18.4176,18.3099,18.3606,81600.0
2009-03-27 14:30:00,28.96,29.01,28.87,28.93,94400.0,18.3606,18.3923,18.3035,18.3416,94400.0
2009-03-27 14:40:00,28.93,29.03,28.84,28.93,118800.0,18.3416,18.405,18.2845,18.3416,118800.0
2009-03-27 14:50:00,28.93,29.07,28.85,29.07,121900.0,18.3416,18.4303,18.2908,18.4303,121900.0
2009-03-27 15:00:00,29.06,29.25,29.06,29.08,137300.0,18.424,18.5444,18.424,18.4367,137300.0
2009-03-27 15:10:00,29.08,29.14,29.01,29.06,104300.0,18.4367,18.4747,18.3923,18.424,104300.0
2009-03-27 15:20:00,29.06,29.1,28.96,29.01,145700.0,18.424,18.4493,18.3606,18.3923,145700.0
2009-03-27 15:30:00,29.01,29.08,28.89,28.92,280600.0,18.3923,18.4367,18.3162,18.3352,280600.0
2009-03-27 15:40:00,28.93,29.09,28.9,29.01,236200.0,18.3416,18.443,18.3225,18.3923,236200.0
2009-03-27 15:50:00,29.01,29.08,28.88,28.96,427400.0,18.3923,18.4367,18.3099,18.3606,427400.0
2009-03-30 09:30:00,28.0,28.51,27.7,28.0,326100.0,17.7519,18.0753,17.5617,17.7519,326100.0
2009-03-30 09:40:00,28.0,28.01,27.66,27.76,189900.0,17.7519,17.7583,17.5364,17.5998,189900.0
2009-03-30 09:50:00,27.75,27.85,27.65,27.83,135000.0,17.5934,17.6568,17.53,17.6442,135000.0
2009-03-30 10:00:00,27.83,27.87,27.73,27.82,150500.0,17.6442,17.6695,17.5808,17.6378,150500.0
2009-03-30 10:10:00,27.82,27.88,27.73,27.78,98600.0,17.6378,17.6759,17.5808,17.6125,98600.0
2009-03-30 10:20:00,27.77,27.78,27.52,27.55,109500.0,17.6061,17.6125,17.4476,17.4666,109500.0
2009-03-30 10:30:00,27.54,27.54,27.44,27.48,161600.0,17.4603,17.4603,17.3969,17.4223,161600.0
2009-03-30 10:40:00,27.47,27.55,27.45,27.53,89100.0,17.4159,17.4666,17.4032,17.454,89100.0
2009-03-30 10:50:00,27.54,27.57,27.49,27.5,54000.0,17.4603,17.4793,17.4286,17.4349,54000.0
2009-03-30 11:00:00,27.5,27.52,27.41,27.42,138600.0,17.4349,17.4476,17.3779,17.3842,138600.0
2009-03-30 11:10:00,27.41,27.63,27.4,27.53,127600.0,17.3779,17.5174,17.3715,17.454,127600.0
2009-03-30 11:20:00,27.53,27.57,27.46,27.49,112100.0,17.454,17.4793,17.4096,17.4286,112100.0
2009-03-30 11:30:00,27.47,27.52,27.4,27.49,118700.0,17.4159,17.4476,17.3715,17.4286,118700.0
2009-03-30 11:40:00,27.49,27.64,27.48,27.62,141800.0,17.4286,17.5237,17.4223,17.511,141800.0
2009-03-30 11:50:00,27.62,27.64,27.5,27.61,108800.0,17.511,17.5237,17.4349,17.5047,108800.0
2009-03-30 12:00:00,27.61,27.69,27.58,27.59,104100.0,17.5047,17.5554,17.4857,17.492,104100.0
2009-03-30 12:10:00,27.6,27.64,27.39,27.46,353000.0,17.4983,17.5237,17.3652,17.4096,353000.0
2009-03-30 12:20:00,27.46,27.7,27.45,27.63,121900.0,17.4096,17.5617,17.4032,17.5174,121900.0
2009-03-30 12:30:00,27.63,27.63,27.52,27.54,44000.0,17.5174,17.5174,17.4476,17.4603,44000.0
2009-03-30 12:40:00,27.54,27.55,27.47,27.5,40200.0,17.4603,17.4666,17.4159,17.4349,40200.0
2009-03-30 12:50:00,27.51,27.52,27.39,27.41,108500.0,17.4413,17.4476,17.3652,17.3779,108500.0
2009-03-30 13:00:00,27.42,27.43,27.39,27.4,108000.0,17.3842,17.3906,17.3652,17.3715,108000.0
2009-03-30 13:10:00,27.41,27.49,27.4,27.47,110600.0,17.3779,17.4286,17.3715,17.4159,110600.0
2009-03-30 13:20:00,27.48,27.62,27.47,27.57,82000.0,17.4223,17.511,17.4159,17.4793,82000.0
2009-03-30 13:30:00,27.57,27.6,27.47,27.51,76400.0,17.4793,17.4983,17.4159,17.4413,76400.0
2009-03-30 13:40:00,27.51,27.58,27.38,27.44,110800.0,17.4413,17.4857,17.3589,17.3969,110800.0
2009-03-30 13:50:00,27.44,27.51,27.4,27.45,127900.0,17.3969,17.4413,17.3715,17.4032,127900.0
2009-03-30 14:00:00,27.45,27.52,27.42,27.49,72900.0,17.4032,17.4476,17.3842,17.4286,72900.0
2009-03-30 14:10:00,27.49,27.62,27.48,27.6,67600.0,17.4286,17.511,17.4223,17.4983,67600.0
2009-03-30 14:20:00,27.6,27.61,27.5,27.5,108200.0,17.4983,17.5047,17.4349,17.4349,108200.0
2009-03-30 14:30:00,27.5,27.55,27.45,27.45,81400.0,17.4349,17.4666,17.4032,17.4032,81400.0
2009-03-30 14:40:00,27.45,27.46,27.36,27.41,110500.0,17.4032,17.4096,17.3462,17.3779,110500.0
2009-03-30 14:50:00,27.41,27.45,27.35,27.36,88600.0,17.3779,17.4032,17.3398,17.3462,88600.0
2009-03-30 15:00:00,27.36,27.48,27.35,27.48,108600.0,17.3462,17.4223,17.3398,17.4223,108600.0
2009-03-30 15:10:00,27.48,27.61,27.46,27.58,171100.0,17.4223,17.5047,17.4096,17.4857,171100.0
2009-03-30 15:20:00,27.58,27.7,27.56,27.57,249300.0,17.4857,17.5617,17.473,17.4793,249300.0
2009-03-30 15:30:00,27.58,27.81,27.55,27.75,326900.0,17.4857,17.6315,17.4666,17.5934,326900.0
2009-03-30 15:40:00,27.75,27.77,27.67,27.76,525800.0,17.5934,17.6061,17.5427,17.5998,525800.0
2009-03-30 15:50:00,27.76,28.05,27.72,27.96,1106900.0,17.5998,17.7836,17.5744,17.7266,1106900.0
2009-03-31 09:30:00,28.21,28.44,28.06,28.29,138300.0,17.8851,18.0309,17.79,17.9358,138300.0
2009-03-31 09:40:00,28.29,28.29,28.11,28.15,225500.0,17.9358,17.9358,17.8217,17.847,225500.0
2009-03-31 09:50:00,28.16,28.23,27.99,28.18,147500.0,17.8534,17.8978,17.7456,17.8661,147500.0
2009-03-31 10:00:00,28.18,28.29,28.04,28.17,83500.0,17.8661,17.9358,17.7773,17.8597,83500.0
2009-03-31 10:10:00,28.17,28.19,27.93,28.01,299400.0,17.8597,17.8724,17.7076,17.7583,299400.0
2009-03-31 10:20:00,28.0,28.13,27.98,28.13,215200.0,17.7519,17.8344,17.7393,17.8344,215200.0
2009-03-31 10:30:00,28.14,28.27,28.11,28.11,89600.0,17.8407,17.9231,17.8217,17.8217,89600.0
2009-03-31 10:40:00,28.12,28.17,28.07,28.1,118200.0,17.828,17.8597,17.7963,17.8153,118200.0
2009-03-31 10:50:00,28.1,28.12,27.9,27.91,305200.0,17.8153,17.828,17.6885,17.6949,305200.0
2009-03-31 11:00:00,27.91,28.13,27.91,28.13,70500.0,17.6949,17.8344,17.6949,17.8344,70500.0
2009-03-31 11:10:00,28.12,28.19,28.06,28.15,89100.0,17.828,17.8724,17.79,17.847,89100.0
2009-03-31 11:20:00,28.17,28.25,28.14,28.19,108600.0,17.8597,17.9104,17.8407,17.8724,108600.0
2009-03-31 11:30:00,28.18,28.18,28.01,28.02,92000.0,17.8661,17.8661,17.7583,17.7646,92000.0
2009-03-31 11:40:00,28.01,28.14,27.99,28.14,51200.0,17.7583,17.8407,17.7456,17.8407,51200.0
2009-03-31 11:50:00,28.15,28.16,28.11,28.15,70900.0,17.847,17.8534,17.8217,17.847,70900.0
2009-03-31 12:00:00,28.14,28.19,28.11,28.16,120900.0,17.8407,17.8724,17.8217,17.8534,120900.0
2009-03-31 12:10:00,28.16,28.24,28.14,28.22,66500.0,17.8534,17.9041,17.8407,17.8914,66500.0
2009-03-31 12:20:00,28.23,28.29,28.21,28.24,203700.0,17.8978,17.9358,17.8851,17.9041,203700.0
2009-03-31 12:30:00,28.23,28.29,28.19,28.27,72800.0,17.8978,17.9358,17.8724,17.9231,72800.0
2009-03-31 12:40:00,28.27,28.4,28.26,28.37,89100.0,17.9231,18.0055,17.9168,17.9865,89100.0
2009-03-31 12:50:00,28.37,28.49,28.36,28.41,84500.0,17.9865,18.0626,17.9802,18.0119,84500.0
2009-03-31 13:00:00,28.42,28.57,28.4,28.54,128500.0,18.0182,18.1133,18.0055,18.0943,128500.0
2009-03-31 13:10:00,28.55,28.68,28.55,28.64,195300.0,18.1006,18.1831,18.1006,18.1577,195300.0
2009-03-31 13:20:00,28.64,28.71,28.61,28.7,99200.0,18.1577,18.2021,18.1387,18.1957,99200.0
2009-03-31 13:30:00,28.71,28.85,28.69,28.82,153400.0,18.2021,18.2908,18.1894,18.2718,153400.0
2009-03-31 13:40:00,28.82,28.89,28.77,28.88,132600.0,18.2718,18.3162,18.2401,18.3099,132600.0
2009-03-31 13:50:00,28.88,28.97,28.84,28.89,270600.0,18.3099,18.3669,18.2845,18.3162,270600.0
2009-03-31 14:00:00,28.89,28.99,28.85,28.93,179500.0,18.3162,18.3796,18.2908,18.3416,179500.0
2009-03-31 14:10:00,28.92,29.1,28.92,29.09,170600.0,18.3352,18.4493,18.3352,18.443,170600.0
2009-03-31 14:20:00,29.08,29.09,28.95,29.02,140300.0,18.4367,18.443,18.3542,18.3986,140300.0
2009-03-31 14:30:00,29.02,29.21,29.02,29.18,289600.0,18.3986,18.5191,18.3986,18.5001,289600.0
2009-03-31 14:40:00,29.18,29.36,29.15,29.35,271500.0,18.5001,18.6142,18.481,18.6078,271500.0
2009-03-31 14:50:00,29.36,29.43,29.21,29.22,356500.0,18.6142,18.6586,18.5191,18.5254,356500.0
2009-03-31 15:00:00,29.22,29.23,29.0,29.0,217900.0,18.5254,18.5318,18.3859,18.3859,217900.0
2009-03-31 15:10:00,29.0,29.01,28.87,28.99,194900.0,18.3859,18.3923,18.3035,18.3796,194900.0
2009-03-31 15:20:00,28.99,29.0,28.91,29.0,175400.0,18.3796,18.3859,18.3289,18.3859,175400.0
2009-03-31 15:30:00,29.0,29.0,28.61,28.69,457500.0,18.3859,18.3859,18.1387,18.1894,457500.0
2009-03-31 15:40:00,28.68,28.73,28.45,28.46,486600.0,18.1831,18.2148,18.0372,18.0436,486600.0
2009-03-31 15:50:00,28.46,28.7,28.46,28.6,824700.0,18.0436,18.1957,18.0436,18.1323,824700.0
2009-04-01 09:30:00,28.19,28.47,28.0,28.1,149300.0,17.8724,18.0499,17.7519,17.8153,149300.0
2009-04-01 09:40:00,28.1,28.14,28.01,28.04,137900.0,17.8153,17.8407,17.7583,17.7773,137900.0
2009-04-01 09:50:00,28.05,28.22,28.04,28.19,135300.0,17.7836,17.8914,17.7773,17.8724,135300.0
2009-04-01 10:00:00,28.19,28.56,28.19,28.5,244500.0,17.8724,18.107,17.8724,18.0689,244500.0
2009-04-01 10:10:00,28.52,28.82,28.52,28.75,86000.0,18.0816,18.2718,18.0816,18.2274,86000.0
2009-04-01 10:20:00,28.73,28.99,28.64,28.64,257200.0,18.2148,18.3796,18.1577,18.1577,257200.0
2009-04-01 10:30:00,28.64,28.71,28.56,28.67,128400.0,18.1577,18.2021,18.107,18.1767,128400.0
2009-04-01 10:40:00,28.67,29.07,28.67,29.01,207800.0,18.1767,18.4303,18.1767,18.3923,207800.0
2009-04-01 10:50:00,29.01,29.14,28.94,29.06,115700.0,18.3923,18.4747,18.3479,18.424,115700.0
2009-04-01 11:00:00,29.06,29.13,29.0,29.02,85000.0,18.424,18.4684,18.3859,18.3986,85000.0
2009-04-01 11:10:00,29.02,29.03,28.86,28.91,73400.0,18.3986,18.405,18.2972,18.3289,73400.0
2009-04-01 11:20:00,28.91,29.03,28.87,29.02,80400.0,18.3289,18.405,18.3035,18.3986,80400.0
2009-04-01 11:30:00,29.02,29.19,29.02,29.19,202400.0,18.3986,18.5064,18.3986,18.5064,202400.0
2009-04-01 11:40:00,29.18,29.32,29.18,29.19,89100.0,18.5001,18.5888,18.5001,18.5064,89100.0
2009-04-01 11:50:00,29.18,29.29,29.1,29.27,68400.0,18.5001,18.5698,18.4493,18.5571,68400.0
2009-04-01 12:00:00,29.28,29.41,29.23,29.36,82400.0,18.5635,18.6459,18.5318,18.6142,82400.0
2009-04-01 12:10:00,29.37,29.52,29.36,29.38,113700.0,18.6205,18.7156,18.6142,18.6269,113700.0
2009-04-01 12:20:00,29.38,29.44,29.35,29.44,69700.0,18.6269,18.6649,18.6078,18.6649,69700.0
2009-04-01 12:30:00,29.45,29.51,29.32,29.38,107400.0,18.6712,18.7093,18.5888,18.6269,107400.0
2009-04-01 12:40:00,29.38,29.42,29.33,29.4,69700.0,18.6269,18.6522,18.5952,18.6395,69700.0
2009-04-01 12:50:00,29.4,29.41,29.29,29.33,104400.0,18.6395,18.6459,18.5698,18.5952,104400.0
2009-04-01 13:00:00,29.32,29.33,29.14,29.16,102600.0,18.5888,18.5952,18.4747,18.4874,102600.0
2009-04-01 13:10:00,29.15,29.24,29.1,29.22,59300.0,18.481,18.5381,18.4493,18.5254,59300.0
2009-04-01 13:20:00,29.23,29.29,29.19,29.21,116400.0,18.5318,18.5698,18.5064,18.5191,116400.0
2009-04-01 13:30:00,29.21,29.33,29.17,29.32,197500.0,18.5191,18.5952,18.4937,18.5888,197500.0
2009-04-01 13:40:00,29.32,29.37,29.19,29.22,104900.0,18.5888,18.6205,18.5064,18.5254,104900.0
2009-04-01 13:50:00,29.22,29.4,29.18,29.4,182500.0,18.5254,18.6395,18.5001,18.6395,182500.0
2009-04-01 14:00:00,29.39,29.56,29.36,29.54,178900.0,18.6332,18.741,18.6142,18.7283,178900.0
2009-04-01 14:10:00,29.53,29.63,29.5,29.54,159400.0,18.722,18.7854,18.7029,18.7283,159400.0
2009-04-01 14:20:00,29.54,29.56,29.45,29.46,136800.0,18.7283,18.741,18.6712,18.6776,136800.0
2009-04-01 14:30:00,29.46,29.49,29.42,29.42,147300.0,18.6776,18.6966,18.6522,18.6522,147300.0
2009-04-01 14:40:00,29.43,29.45,29.34,29.42,205900.0,18.6586,18.6712,18.6015,18.6522,205900.0
2009-04-01 14:50:00,29.42,29.5,29.41,29.45,125400.0,18.6522,18.7029,18.6459,18.6712,125400.0
2009-04-01 15:00:00,29.45,29.46,29.31,29.36,336600.0,18.6712,18.6776,18.5825,18.6142,336600.0
2009-04-01 15:10:00,29.36,29.38,29.19,29.35,263400.0,18.6142,18.6269,18.5064,18.6078,263400.0
2009-04-01 15:20:00,29.35,29.51,29.26,29.45,315800.0,18.6078,18.7093,18.5508,18.6712,315800.0
2009-04-01 15:30:00,29.46,29.65,29.35,29.63,361800.0,18.6776,18.798,18.6078,18.7854,361800.0
2009-04-01 15:40:00,29.62,29.71,29.56,29.56,347600.0,18.779,18.8361,18.741,18.741,347600.0
2009-04-01 15:50:00,29.56,29.65,29.46,29.5,468800.0,18.741,18.798,18.6776,18.7029,468800.0
2009-04-02 09:30:00,30.51,31.55,30.33,30.63,620800.0,19.3433,20.0026,19.2292,19.4194,620800.0
2009-04-02 09:40:00,30.66,30.86,30.42,30.86,207900.0,19.4384,19.5652,19.2862,19.5652,207900.0
2009-04-02 09:50:00,30.87,30.98,30.71,30.95,155400.0,19.5715,19.6413,19.4701,19.6222,155400.0
2009-04-02 10:00:00,30.95,31.12,30.94,31.01,127600.0,19.6222,19.73,19.6159,19.6603,127600.0
2009-04-02 10:10:00,31.0,31.24,30.92,31.15,212500.0,19.6539,19.8061,19.6032,19.749,212500.0
2009-04-02 10:20:00,31.16,31.16,31.07,31.12,186800.0,19.7554,19.7554,19.6983,19.73,186800.0
2009-04-02 10:30:00,31.13,31.34,31.08,31.3,199100.0,19.7364,19.8695,19.7047,19.8441,199100.0
2009-04-02 10:40:00,31.3,31.49,31.21,31.49,164100.0,19.8441,19.9646,19.7871,19.9646,164100.0
2009-04-02 10:50:00,31.49,31.58,31.38,31.54,167800.0,19.9646,20.0217,19.8949,19.9963,167800.0
2009-04-02 11:00:00,31.53,31.73,31.47,31.67,177400.0,19.99,20.1168,19.9519,20.0787,177400.0
2009-04-02 11:10:00,31.69,31.89,31.67,31.85,184100.0,20.0914,20.2182,20.0787,20.1928,184100.0
2009-04-02 11:20:00,31.85,31.87,31.77,31.87,106700.0,20.1928,20.2055,20.1421,20.2055,106700.0
2009-04-02 11:30:00,31.87,31.93,31.81,31.84,191900.0,20.2055,20.2435,20.1675,20.1865,191900.0
2009-04-02 11:40:00,31.84,31.85,31.61,31.61,144500.0,20.1865,20.1928,20.0407,20.0407,144500.0
2009-04-02 11:50:00,31.62,31.63,31.56,31.6,114200.0,20.047,20.0534,20.009,20.0343,114200.0
2009-04-02 12:00:00,31.62,31.65,31.42,31.48,127000.0,20.047,20.066,19.9202,19.9583,127000.0
2009-04-02 12:10:00,31.49,31.64,31.45,31.6,96000.0,19.9646,20.0597,19.9392,20.0343,96000.0
2009-04-02 12:20:00,31.59,31.77,31.58,31.77,118300.0,20.028,20.1421,20.0217,20.1421,118300.0
2009-04-02 12:30:00,31.77,31.92,31.76,31.83,133400.0,20.1421,20.2372,20.1358,20.1802,133400.0
2009-04-02 12:40:00,31.83,31.85,31.75,31.76,85200.0,20.1802,20.1928,20.1294,20.1358,85200.0
2009-04-02 12:50:00,31.75,31.84,31.66,31.66,126400.0,20.1294,20.1865,20.0724,20.0724,126400.0
2009-04-02 13:00:00,31.67,31.68,31.44,31.45,109500.0,20.0787,20.0851,19.9329,19.9392,109500.0
2009-04-02 13:10:00,31.45,31.46,31.36,31.41,85100.0,19.9392,19.9456,19.8822,19.9139,85100.0
2009-04-02 13:20:00,31.41,31.42,31.29,31.34,99300.0,19.9139,19.9202,19.8378,19.8695,99300.0
2009-04-02 13:30:00,31.34,31.43,31.21,31.23,94900.0,19.8695,19.9266,19.7871,19.7998,94900.0
2009-04-02 13:40:00,31.23,31.28,31.16,31.18,105500.0,19.7998,19.8315,19.7554,19.7681,105500.0
2009-04-02 13:50:00,31.17,31.24,31.1,31.16,121200.0,19.7617,19.8061,19.7173,19.7554,121200.0
2009-04-02 14:00:00,31.16,31.36,31.14,31.29,129400.0,19.7554,19.8822,19.7427,19.8378,129400.0
2009-04-02 14:10:00,31.28,31.35,31.24,31.31,54600.0,19.8315,19.8758,19.8061,19.8505,54600.0
2009-04-02 14:20:00,31.31,31.5,31.29,31.49,63900.0,19.8505,19.9709,19.8378,19.9646,63900.0
2009-04-02 14:30:00,31.5,31.63,31.49,31.6,82500.0,19.9709,20.0534,19.9646,20.0343,82500.0
2009-04-02 14:40:00,31.61,31.67,31.58,31.64,112000.0,20.0407,20.0787,20.0217,20.0597,112000.0
2009-04-02 14:50:00,31.63,31.65,31.48,31.49,168600.0,20.0534,20.066,19.9583,19.9646,168600.0
2009-04-02 15:00:00,31.49,31.6,31.31,31.38,169400.0,19.9646,20.0343,19.8505,19.8949,169400.0
2009-04-02 15:10:00,31.39,31.5,31.3,31.31,189800.0,19.9012,19.9709,19.8441,19.8505,189800.0
2009-04-02 15:20:00,31.3,31.47,31.23,31.38,228400.0,19.8441,19.9519,19.7998,19.8949,228400.0
2009-04-02 15:30:00,31.38,31.49,31.26,31.29,246400.0,19.8949,19.9646,19.8188,19.8378,246400.0
2009-04-02 15:40:00,31.29,31.5,31.21,31.31,452300.0,19.8378,19.9709,19.7871,19.8505,452300.0
2009-04-02 15:50:00,31.31,31.33,31.04,31.18,345400.0,19.8505,19.8632,19.6793,19.7681,345400.0
2009-04-03 09:30:00,31.26,31.93,31.25,31.68,263400.0,19.8188,20.2435,19.8124,20.0851,263400.0
2009-04-03 09:40:00,31.66,31.8,31.43,31.43,111000.0,20.0724,20.1611,19.9266,19.9266,111000.0
2009-04-03 09:50:00,31.42,31.52,31.22,31.5,239900.0,19.9202,19.9836,19.7934,19.9709,239900.0
2009-04-03 10:00:00,31.49,31.5,31.15,31.35,138200.0,19.9646,19.9709,19.749,19.8758,138200.0
2009-04-03 10:10:00,31.35,31.44,31.29,31.29,145600.0,19.8758,19.9329,19.8378,19.8378,145600.0
2009-04-03 10:20:00,31.29,31.41,31.27,31.4,141000.0,19.8378,19.9139,19.8251,19.9075,141000.0
2009-04-03 10:30:00,31.41,31.49,31.38,31.46,117100.0,19.9139,19.9646,19.8949,19.9456,117100.0
2009-04-03 10:40:00,31.46,31.48,31.33,31.39,95800.0,19.9456,19.9583,19.8632,19.9012,95800.0
2009-04-03 10:50:00,31.39,31.5,31.38,31.47,129500.0,19.9012,19.9709,19.8949,19.9519,129500.0
2009-04-03 11:00:00,31.47,31.54,31.42,31.49,71300.0,19.9519,19.9963,19.9202,19.9646,71300.0
2009-04-03 11:10:00,31.47,31.52,31.43,31.49,92800.0,19.9519,19.9836,19.9266,19.9646,92800.0
2009-04-03 11:20:00,31.5,31.59,31.41,31.55,87400.0,19.9709,20.028,19.9139,20.0026,87400.0
2009-04-03 11:30:00,31.55,31.68,31.53,31.63,112000.0,20.0026,20.0851,19.99,20.0534,112000.0
2009-04-03 11:40:00,31.64,31.8,31.64,31.78,121200.0,20.0597,20.1611,20.0597,20.1485,121200.0
2009-04-03 11:50:00,31.78,31.84,31.75,31.81,135600.0,20.1485,20.1865,20.1294,20.1675,135600.0
2009-04-03 12:00:00,31.8,31.87,31.7,31.71,90100.0,20.1611,20.2055,20.0977,20.1041,90100.0
2009-04-03 12:10:00,31.71,31.8,31.69,31.77,108300.0,20.1041,20.1611,20.0914,20.1421,108300.0
2009-04-03 12:20:00,31.77,31.94,31.74,31.93,203400.0,20.1421,20.2499,20.1231,20.2435,203400.0
2009-04-03 12:30:00,31.92,31.92,31.74,31.8,174600.0,20.2372,20.2372,20.1231,20.1611,174600.0
2009-04-03 12:40:00,31.79,31.9,31.76,31.77,94700.0,20.1548,20.2245,20.1358,20.1421,94700.0
2009-04-03 12:50:00,31.78,31.79,31.73,31.78,100500.0,20.1485,20.1548,20.1168,20.1485,100500.0
2009-04-03 13:00:00,31.78,31.85,31.72,31.75,83300.0,20.1485,20.1928,20.1104,20.1294,83300.0
2009-04-03 13:10:00,31.74,31.82,31.67,31.82,94500.0,20.1231,20.1738,20.0787,20.1738,94500.0
2009-04-03 13:20:00,31.82,31.88,31.73,31.86,87100.0,20.1738,20.2119,20.1168,20.1992,87100.0
2009-04-03 13:30:00,31.86,31.9,31.73,31.74,104700.0,20.1992,20.2245,20.1168,20.1231,104700.0
2009-04-03 13:40:00,31.74,31.81,31.69,31.75,131400.0,20.1231,20.1675,20.0914,20.1294,131400.0
2009-04-03 13:50:00,31.75,31.88,31.73,31.84,74500.0,20.1294,20.2119,20.1168,20.1865,74500.0
2009-04-03 14:00:00,31.84,31.94,31.8,31.88,161400.0,20.1865,20.2499,20.1611,20.2119,161400.0
2009-04-03 14:10:00,31.88,31.97,31.82,31.93,78700.0,20.2119,20.2689,20.1738,20.2435,78700.0
2009-04-03 14:20:00,31.94,32.12,31.91,32.1,116400.0,20.2499,20.364,20.2309,20.3513,116400.0
2009-04-03 14:30:00,32.11,32.12,32.04,32.09,110700.0,20.3577,20.364,20.3133,20.345,110700.0
2009-04-03 14:40:00,32.09,32.15,32.03,32.03,118300.0,20.345,20.383,20.3069,20.3069,118300.0
2009-04-03 14:50:00,32.03,32.07,31.94,32.05,180000.0,20.3069,20.3323,20.2499,20.3196,180000.0
2009-04-03 15:00:00,32.04,32.07,31.8,31.85,139000.0,20.3133,20.3323,20.1611,20.1928,139000.0
2009-04-03 15:10:00,31.85,31.86,31.67,31.83,133700.0,20.1928,20.1992,20.0787,20.1802,133700.0
2009-04-03 15:20:00,31.83,31.83,31.63,31.65,195700.0,20.1802,20.1802,20.0534,20.066,195700.0
2009-04-03 15:30:00,31.65,31.76,31.64,31.68,189200.0,20.066,20.1358,20.0597,20.0851,189200.0
2009-04-03 15:40:00,31.67,31.83,31.67,31.79,257000.0,20.0787,20.1802,20.0787,20.1548,257000.0
2009-04-03 15:50:00,31.78,31.95,31.78,31.91,337500.0,20.1485,20.2562,20.1485,20.2309,337500.0
2009-04-06 09:30:00,31.54,31.64,30.86,30.87,233000.0,19.9963,20.0597,19.5652,19.5715,233000.0
2009-04-06 09:40:00,30.88,30.91,30.54,30.62,315300.0,19.5779,19.5969,19.3623,19.413,315300.0
2009-04-06 09:50:00,30.63,30.7,30.52,30.68,193000.0,19.4194,19.4637,19.3496,19.4511,193000.0
2009-04-06 10:00:00,30.69,31.03,30.63,30.84,216600.0,19.4574,19.673,19.4194,19.5525,216600.0
2009-04-06 10:10:00,30.84,30.85,30.63,30.68,121400.0,19.5525,19.5588,19.4194,19.4511,121400.0
2009-04-06 10:20:00,30.67,30.85,30.63,30.67,162300.0,19.4447,19.5588,19.4194,19.4447,162300.0
2009-04-06 10:30:00,30.67,30.74,30.6,30.64,117800.0,19.4447,19.4891,19.4003,19.4257,117800.0
2009-04-06 10:40:00,30.61,30.78,30.61,30.72,122400.0,19.4067,19.5145,19.4067,19.4764,122400.0
2009-04-06 10:50:00,30.73,30.74,30.62,30.63,118600.0,19.4828,19.4891,19.413,19.4194,118600.0
2009-04-06 11:00:00,30.63,30.63,30.49,30.5,93000.0,19.4194,19.4194,19.3306,19.3369,93000.0
2009-04-06 11:10:00,30.5,30.55,30.45,30.48,91300.0,19.3369,19.3686,19.3052,19.3243,91300.0
2009-04-06 11:20:00,30.47,30.47,30.33,30.42,97600.0,19.3179,19.3179,19.2292,19.2862,97600.0
2009-04-06 11:30:00,30.42,30.48,30.29,30.32,129000.0,19.2862,19.3243,19.2038,19.2228,129000.0
2009-04-06 11:40:00,30.33,30.33,30.21,30.28,95500.0,19.2292,19.2292,19.1531,19.1975,95500.0
2009-04-06 11:50:00,30.26,30.35,30.25,30.29,57700.0,19.1848,19.2418,19.1784,19.2038,57700.0
2009-04-06 12:00:00,30.29,30.45,30.29,30.45,129300.0,19.2038,19.3052,19.2038,19.3052,129300.0
2009-04-06 12:10:00,30.44,30.45,30.26,30.28,74000.0,19.2989,19.3052,19.1848,19.1975,74000.0
2009-04-06 12:20:00,30.28,30.28,30.14,30.14,135400.0,19.1975,19.1975,19.1087,19.1087,135400.0
2009-04-06 12:30:00,30.14,30.14,30.03,30.08,144900.0,19.1087,19.1087,19.039,19.0707,144900.0
2009-04-06 12:40:00,30.08,30.17,30.04,30.15,75900.0,19.0707,19.1277,19.0453,19.115,75900.0
2009-04-06 12:50:00,30.16,30.22,30.14,30.22,87800.0,19.1214,19.1594,19.1087,19.1594,87800.0
2009-04-06 13:00:00,30.22,30.32,30.21,30.22,75500.0,19.1594,19.2228,19.1531,19.1594,75500.0
2009-04-06 13:10:00,30.22,30.31,30.21,30.25,102900.0,19.1594,19.2165,19.1531,19.1784,102900.0
2009-04-06 13:20:00,30.25,30.31,30.25,30.27,87300.0,19.1784,19.2165,19.1784,19.1911,87300.0
2009-04-06 13:30:00,30.27,30.27,30.12,30.14,57400.0,19.1911,19.1911,19.096,19.1087,57400.0
2009-04-06 13:40:00,30.15,30.38,30.14,30.37,75600.0,19.115,19.2609,19.1087,19.2545,75600.0
2009-04-06 13:50:00,30.37,30.4,30.35,30.4,88600.0,19.2545,19.2735,19.2418,19.2735,88600.0
2009-04-06 14:00:00,30.4,30.58,30.39,30.56,146100.0,19.2735,19.3877,19.2672,19.375,146100.0
2009-04-06 14:10:00,30.57,30.61,30.44,30.48,91100.0,19.3813,19.4067,19.2989,19.3243,91100.0
2009-04-06 14:20:00,30.49,30.6,30.47,30.58,71800.0,19.3306,19.4003,19.3179,19.3877,71800.0
2009-04-06 14:30:00,30.58,30.61,30.42,30.46,87100.0,19.3877,19.4067,19.2862,19.3116,87100.0
2009-04-06 14:40:00,30.46,30.53,30.44,30.52,151200.0,19.3116,19.356,19.2989,19.3496,151200.0
2009-04-06 14:50:00,30.51,30.69,30.5,30.64,119500.0,19.3433,19.4574,19.3369,19.4257,119500.0
2009-04-06 15:00:00,30.63,30.71,30.55,30.58,145200.0,19.4194,19.4701,19.3686,19.3877,145200.0
2009-04-06 15:10:00,30.58,30.69,30.42,30.68,206000.0,19.3877,19.4574,19.2862,19.4511,206000.0
2009-04-06 15:20:00,30.68,30.7,30.56,30.66,213700.0,19.4511,19.4637,19.375,19.4384,213700.0
2009-04-06 15:30:00,30.66,30.82,30.63,30.65,255800.0,19.4384,19.5398,19.4194,19.432,255800.0
2009-04-06 15:40:00,30.65,30.84,30.65,30.78,228200.0,19.432,19.5525,19.432,19.5145,228200.0
2009-04-06 15:50:00,30.79,31.06,30.79,30.86,612600.0,19.5208,19.692,19.5208,19.5652,612600.0
2009-04-07 09:30:00,32.25,32.4,30.63,30.98,930800.0,20.4464,20.5415,19.4194,19.6413,930800.0
2009-04-07 09:40:00,31.0,31.07,30.13,30.22,606400.0,19.6539,19.6983,19.1024,19.1594,606400.0
2009-04-07 09:50:00,30.22,31.82,30.21,31.68,1577500.0,19.1594,20.1738,19.1531,20.0851,1577500.0
2009-04-07 10:00:00,31.66,31.69,31.26,31.4,613900.0,20.0724,20.0914,19.8188,19.9075,613900.0
2009-04-07 10:10:00,31.4,31.69,31.37,31.65,390800.0,19.9075,20.0914,19.8885,20.066,390800.0
2009-04-07 10:20:00,31.65,32.19,31.65,32.01,477100.0,20.066,20.4084,20.066,20.2943,477100.0
2009-04-07 10:30:00,32.02,32.11,31.8,31.99,256500.0,20.3006,20.3577,20.1611,20.2816,256500.0
2009-04-07 10:40:00,31.99,32.09,31.87,32.04,246200.0,20.2816,20.345,20.2055,20.3133,246200.0
2009-04-07 10:50:00,32.05,32.05,31.72,31.78,175100.0,20.3196,20.3196,20.1104,20.1485,175100.0
2009-04-07 11:00:00,31.77,31.96,31.68,31.93,312800.0,20.1421,20.2626,20.0851,20.2435,312800.0
2009-04-07 11:10:00,31.92,32.12,31.92,32.12,201100.0,20.2372,20.364,20.2372,20.364,201100.0
2009-04-07 11:20:00,32.11,32.33,32.05,32.2,282200.0,20.3577,20.4971,20.3196,20.4147,282200.0
2009-04-07 11:30:00,32.19,32.24,32.02,32.15,236200.0,20.4084,20.4401,20.3006,20.383,236200.0
2009-04-07 11:40:00,32.15,32.17,31.99,32.04,154800.0,20.383,20.3957,20.2816,20.3133,154800.0
2009-04-07 11:50:00,32.03,32.12,32.0,32.03,161500.0,20.3069,20.364,20.2879,20.3069,161500.0
2009-04-07 12:00:00,32.03,32.09,31.88,31.89,136000.0,20.3069,20.345,20.2119,20.2182,136000.0
2009-04-07 12:10:00,31.89,32.03,31.84,31.9,140800.0,20.2182,20.3069,20.1865,20.2245,140800.0
2009-04-07 12:20:00,31.91,31.92,31.71,31.74,132200.0,20.2309,20.2372,20.1041,20.1231,132200.0
2009-04-07 12:30:00,31.74,31.76,31.6,31.63,214600.0,20.1231,20.1358,20.0343,20.0534,214600.0
2009-04-07 12:40:00,31.63,31.86,31.61,31.79,127200.0,20.0534,20.1992,20.0407,20.1548,127200.0
2009-04-07 12:50:00,31.79,31.82,31.69,31.75,54500.0,20.1548,20.1738,20.0914,20.1294,54500.0
2009-04-07 13:00:00,31.75,31.79,31.4,31.46,245200.0,20.1294,20.1548,19.9075,19.9456,245200.0
2009-04-07 13:10:00,31.46,31.46,30.95,31.11,776000.0,19.9456,19.9456,19.6222,19.7237,776000.0
2009-04-07 13:20:00,31.12,31.44,31.09,31.4,306500.0,19.73,19.9329,19.711,19.9075,306500.0
2009-04-07 13:30:00,31.4,31.4,31.13,31.15,166000.0,19.9075,19.9075,19.7364,19.749,166000.0
2009-04-07 13:40:00,31.16,31.2,31.03,31.09,218600.0,19.7554,19.7807,19.673,19.711,218600.0
2009-04-07 13:50:00,31.08,31.17,30.86,30.93,255800.0,19.7047,19.7617,19.5652,19.6096,255800.0
2009-04-07 14:00:00,30.94,30.95,30.63,30.75,367500.0,19.6159,19.6222,19.4194,19.4954,367500.0
2009-04-07 14:10:00,30.75,30.88,30.74,30.76,139000.0,19.4954,19.5779,19.4891,19.5018,139000.0
2009-04-07 14:20:00,30.76,30.96,30.68,30.95,159700.0,19.5018,19.6286,19.4511,19.6222,159700.0
2009-04-07 14:30:00,30.95,31.05,30.88,30.89,209000.0,19.6222,19.6856,19.5779,19.5842,209000.0
2009-04-07 14:40:00,30.88,31.06,30.88,31.02,124600.0,19.5779,19.692,19.5779,19.6666,124600.0
2009-04-07 14:50:00,31.01,31.13,31.01,31.11,141200.0,19.6603,19.7364,19.6603,19.7237,141200.0
2009-04-07 15:00:00,31.1,31.11,30.99,31.03,226900.0,19.7173,19.7237,19.6476,19.673,226900.0
2009-04-07 15:10:00,31.04,31.2,31.03,31.14,335100.0,19.6793,19.7807,19.673,19.7427,335100.0
2009-04-07 15:20:00,31.14,31.18,30.98,31.01,203400.0,19.7427,19.7681,19.6413,19.6603,203400.0
2009-04-07 15:30:00,31.01,31.08,30.98,31.03,214200.0,19.6603,19.7047,19.6413,19.673,214200.0
2009-04-07 15:40:00,31.03,31.19,30.98,31.04,313600.0,19.673,19.7744,19.6413,19.6793,313600.0
2009-04-07 15:50:00,31.03,31.11,30.85,30.87,423500.0,19.673,19.7237,19.5588,19.5715,423500.0
2009-04-08 09:30:00,30.97,31.5,30.67,31.23,206300.0,19.6349,19.9709,19.4447,19.7998,206300.0
2009-04-08 09:40:00,31.22,31.45,31.1,31.36,141700.0,19.7934,19.9392,19.7173,19.8822,141700.0
2009-04-08 09:50:00,31.33,31.59,31.26,31.43,182700.0,19.8632,20.028,19.8188,19.9266,182700.0
2009-04-08 10:00:00,31.44,31.5,31.2,31.25,187700.0,19.9329,19.9709,19.7807,19.8124,187700.0
2009-04-08 10:10:00,31.24,31.24,31.1,31.11,134200.0,19.8061,19.8061,19.7173,19.7237,134200.0
2009-04-08 10:20:00,31.1,31.11,30.79,30.83,114400.0,19.7173,19.7237,19.5208,19.5462,114400.0
2009-04-08 10:30:00,30.83,30.91,30.78,30.82,112800.0,19.5462,19.5969,19.5145,19.5398,112800.0
2009-04-08 10:40:00,30.83,30.99,30.82,30.95,164500.0,19.5462,19.6476,19.5398,19.6222,164500.0
2009-04-08 10:50:00,30.91,30.93,30.68,30.69,164000.0,19.5969,19.6096,19.4511,19.4574,164000.0
2009-04-08 11:00:00,30.69,30.75,30.65,30.66,234400.0,19.4574,19.4954,19.432,19.4384,234400.0
2009-04-08 11:10:00,30.66,30.69,30.57,30.57,171800.0,19.4384,19.4574,19.3813,19.3813,171800.0
2009-04-08 11:20:00,30.57,30.65,30.51,30.53,123700.0,19.3813,19.432,19.3433,19.356,123700.0
2009-04-08 11:30:00,30.54,30.63,30.41,30.63,170500.0,19.3623,19.4194,19.2799,19.4194,170500.0
2009-04-08 11:40:00,30.63,30.73,30.54,30.71,138600.0,19.4194,19.4828,19.3623,19.4701,138600.0
2009-04-08 11:50:00,30.72,30.75,30.53,30.54,81000.0,19.4764,19.4954,19.356,19.3623,81000.0
2009-04-08 12:00:00,30.54,30.57,30.47,30.48,85900.0,19.3623,19.3813,19.3179,19.3243,85900.0
2009-04-08 12:10:00,30.48,30.5,30.39,30.45,94400.0,19.3243,19.3369,19.2672,19.3052,94400.0
2009-04-08 12:20:00,30.45,30.47,30.41,30.43,92700.0,19.3052,19.3179,19.2799,19.2926,92700.0
2009-04-08 12:30:00,30.43,30.47,30.37,30.44,117600.0,19.2926,19.3179,19.2545,19.2989,117600.0
2009-04-08 12:40:00,30.44,30.52,30.42,30.48,180300.0,19.2989,19.3496,19.2862,19.3243,180300.0
2009-04-08 12:50:00,30.48,30.5,30.41,30.42,139300.0,19.3243,19.3369,19.2799,19.2862,139300.0
2009-04-08 13:00:00,30.43,30.45,30.4,30.42,76900.0,19.2926,19.3052,19.2735,19.2862,76900.0
2009-04-08 13:10:00,30.41,30.45,30.36,30.37,62400.0,19.2799,19.3052,19.2482,19.2545,62400.0
2009-04-08 13:20:00,30.38,30.39,30.34,30.35,85900.0,19.2609,19.2672,19.2355,19.2418,85900.0
2009-04-08 13:30:00,30.35,30.37,30.27,30.29,98900.0,19.2418,19.2545,19.1911,19.2038,98900.0
2009-04-08 13:40:00,30.29,30.38,30.28,30.37,103500.0,19.2038,19.2609,19.1975,19.2545,103500.0
2009-04-08 13:50:00,30.37,30.37,30.31,30.35,86100.0,19.2545,19.2545,19.2165,19.2418,86100.0
2009-04-08 14:00:00,30.35,30.37,30.15,30.19,138500.0,19.2418,19.2545,19.115,19.1404,138500.0
2009-04-08 14:10:00,30.2,30.27,30.08,30.1,149300.0,19.1467,19.1911,19.0707,19.0833,149300.0
2009-04-08 14:20:00,30.1,30.11,30.0,30.06,278900.0,19.0833,19.0897,19.0199,19.058,278900.0
2009-04-08 14:30:00,30.06,30.13,30.0,30.01,108000.0,19.058,19.1024,19.0199,19.0263,108000.0
2009-04-08 14:40:00,30.02,30.11,29.95,30.07,123100.0,19.0326,19.0897,18.9882,19.0643,123100.0
2009-04-08 14:50:00,30.08,30.08,29.89,29.94,148800.0,19.0707,19.0707,18.9502,18.9819,148800.0
2009-04-08 15:00:00,29.94,29.94,29.76,29.8,295500.0,18.9819,18.9819,18.8678,18.8931,295500.0
2009-04-08 15:10:00,29.8,29.98,29.78,29.95,196100.0,18.8931,19.0073,18.8805,18.9882,196100.0
2009-04-08 15:20:00,29.95,30.04,29.88,29.91,169600.0,18.9882,19.0453,18.9439,18.9629,169600.0
2009-04-08 15:30:00,29.91,30.16,29.91,30.16,261000.0,18.9629,19.1214,18.9629,19.1214,261000.0
2009-04-08 15:40:00,30.17,30.23,30.08,30.17,371200.0,19.1277,19.1658,19.0707,19.1277,371200.0
2009-04-08 15:50:00,30.16,30.24,30.11,30.19,734900.0,19.1214,19.1721,19.0897,19.1404,734900.0
2009-04-09 09:30:00,31.22,31.73,31.18,31.66,310700.0,19.7934,20.1168,19.7681,20.0724,310700.0
2009-04-09 09:40:00,31.65,31.77,31.38,31.4,356600.0,20.066,20.1421,19.8949,19.9075,356600.0
2009-04-09 09:50:00,31.41,31.93,31.34,31.93,241200.0,19.9139,20.2435,19.8695,20.2435,241200.0
2009-04-09 10:00:00,31.93,32.0,31.82,31.87,260700.0,20.2435,20.2879,20.1738,20.2055,260700.0
2009-04-09 10:10:00,31.87,32.14,31.84,32.09,275300.0,20.2055,20.3767,20.1865,20.345,275300.0
2009-04-09 10:20:00,32.09,32.15,32.03,32.06,122700.0,20.345,20.383,20.3069,20.326,122700.0
2009-04-09 10:30:00,32.07,32.22,32.04,32.18,135200.0,20.3323,20.4274,20.3133,20.402,135200.0
2009-04-09 10:40:00,32.18,32.18,31.97,31.97,183900.0,20.402,20.402,20.2689,20.2689,183900.0
2009-04-09 10:50:00,31.96,32.0,31.85,31.94,220100.0,20.2626,20.2879,20.1928,20.2499,220100.0
2009-04-09 11:00:00,31.95,32.02,31.94,31.98,105700.0,20.2562,20.3006,20.2499,20.2752,105700.0
2009-04-09 11:10:00,31.99,32.06,31.96,32.04,175100.0,20.2816,20.326,20.2626,20.3133,175100.0
2009-04-09 11:20:00,32.04,32.04,31.84,31.86,151100.0,20.3133,20.3133,20.1865,20.1992,151100.0
2009-04-09 11:30:00,31.86,31.87,31.77,31.8,101800.0,20.1992,20.2055,20.1421,20.1611,101800.0
2009-04-09 11:40:00,31.81,31.81,31.69,31.75,146100.0,20.1675,20.1675,20.0914,20.1294,146100.0
2009-04-09 11:50:00,31.75,31.79,31.74,31.79,90700.0,20.1294,20.1548,20.1231,20.1548,90700.0
2009-04-09 12:00:00,31.79,31.81,31.73,31.75,119000.0,20.1548,20.1675,20.1168,20.1294,119000.0
2009-04-09 12:10:00,31.74,31.79,31.7,31.71,232300.0,20.1231,20.1548,20.0977,20.1041,232300.0
2009-04-09 12:20:00,31.7,31.75,31.67,31.75,88800.0,20.0977,20.1294,20.0787,20.1294,88800.0
2009-04-09 12:30:00,31.75,31.75,31.71,31.74,140000.0,20.1294,20.1294,20.1041,20.1231,140000.0
2009-04-09 12:40:00,31.74,31.75,31.7,31.74,115100.0,20.1231,20.1294,20.0977,20.1231,115100.0
2009-04-09 12:50:00,31.74,31.75,31.72,31.74,113800.0,20.1231,20.1294,20.1104,20.1231,113800.0
2009-04-09 13:00:00,31.75,31.83,31.74,31.82,111200.0,20.1294,20.1802,20.1231,20.1738,111200.0
2009-04-09 13:10:00,31.82,31.83,31.78,31.81,86200.0,20.1738,20.1802,20.1485,20.1675,86200.0
2009-04-09 13:20:00,31.81,31.85,31.78,31.78,129200.0,20.1675,20.1928,20.1485,20.1485,129200.0
2009-04-09 13:30:00,31.79,31.82,31.77,31.8,78200.0,20.1548,20.1738,20.1421,20.1611,78200.0
2009-04-09 13:40:00,31.8,31.87,31.77,31.83,97800.0,20.1611,20.2055,20.1421,20.1802,97800.0
2009-04-09 13:50:00,31.83,31.84,31.78,31.81,106400.0,20.1802,20.1865,20.1485,20.1675,106400.0
2009-04-09 14:00:00,31.82,31.84,31.73,31.78,205000.0,20.1738,20.1865,20.1168,20.1485,205000.0
2009-04-09 14:10:00,31.78,31.8,31.59,31.6,242900.0,20.1485,20.1611,20.028,20.0343,242900.0
2009-04-09 14:20:00,31.61,31.8,31.61,31.79,120100.0,20.0407,20.1611,20.0407,20.1548,120100.0
2009-04-09 14:30:00,31.79,31.84,31.75,31.8,239200.0,20.1548,20.1865,20.1294,20.1611,239200.0
2009-04-09 14:40:00,31.8,31.95,31.77,31.94,181700.0,20.1611,20.2562,20.1421,20.2499,181700.0
2009-04-09 14:50:00,31.93,31.97,31.87,31.9,141300.0,20.2435,20.2689,20.2055,20.2245,141300.0
2009-04-09 15:00:00,31.9,31.93,31.88,31.93,122900.0,20.2245,20.2435,20.2119,20.2435,122900.0
2009-04-09 15:10:00,31.93,31.93,31.87,31.93,219900.0,20.2435,20.2435,20.2055,20.2435,219900.0
2009-04-09 15:20:00,31.93,31.93,31.87,31.89,255000.0,20.2435,20.2435,20.2055,20.2182,255000.0
2009-04-09 15:30:00,31.9,31.93,31.84,31.93,268900.0,20.2245,20.2435,20.1865,20.2435,268900.0
2009-04-09 15:40:00,31.92,32.01,31.83,32.01,482300.0,20.2372,20.2943,20.1802,20.2943,482300.0
2009-04-09 15:50:00,32.01,32.04,31.89,31.97,593800.0,20.2943,20.3133,20.2182,20.2689,593800.0
2009-04-13 09:30:00,31.75,31.94,31.38,31.44,147000.0,20.1294,20.2499,19.8949,19.9329,147000.0
2009-04-13 09:40:00,31.45,31.45,31.19,31.21,76800.0,19.9392,19.9392,19.7744,19.7871,76800.0
2009-04-13 09:50:00,31.24,31.34,31.13,31.33,122800.0,19.8061,19.8695,19.7364,19.8632,122800.0
2009-04-13 10:00:00,31.31,31.51,31.2,31.42,116000.0,19.8505,19.9773,19.7807,19.9202,116000.0
2009-04-13 10:10:00,31.42,31.57,31.41,31.5,112000.0,19.9202,20.0153,19.9139,19.9709,112000.0
2009-04-13 10:20:00,31.5,31.54,31.33,31.33,150200.0,19.9709,19.9963,19.8632,19.8632,150200.0
2009-04-13 10:30:00,31.34,31.36,31.15,31.28,127600.0,19.8695,19.8822,19.749,19.8315,127600.0
2009-04-13 10:40:00,31.28,31.29,31.16,31.22,118500.0,19.8315,19.8378,19.7554,19.7934,118500.0
2009-04-13 10:50:00,31.23,31.34,31.19,31.22,63700.0,19.7998,19.8695,19.7744,19.7934,63700.0
2009-04-13 11:00:00,31.22,31.22,31.0,31.03,129800.0,19.7934,19.7934,19.6539,19.673,129800.0
2009-04-13 11:10:00,31.03,31.1,31.03,31.09,86300.0,19.673,19.7173,19.673,19.711,86300.0
2009-04-13 11:20:00,31.09,31.17,31.01,31.11,127000.0,19.711,19.7617,19.6603,19.7237,127000.0
2009-04-13 11:30:00,31.11,31.16,31.02,31.05,69100.0,19.7237,19.7554,19.6666,19.6856,69100.0
2009-04-13 11:40:00,31.04,31.11,31.01,31.11,89900.0,19.6793,19.7237,19.6603,19.7237,89900.0
2009-04-13 11:50:00,31.11,31.11,30.92,31.0,158100.0,19.7237,19.7237,19.6032,19.6539,158100.0
2009-04-13 12:00:00,31.0,31.09,30.99,31.04,80200.0,19.6539,19.711,19.6476,19.6793,80200.0
2009-04-13 12:10:00,31.04,31.1,31.03,31.09,62500.0,19.6793,19.7173,19.673,19.711,62500.0
2009-04-13 12:20:00,31.09,31.1,30.97,31.02,101200.0,19.711,19.7173,19.6349,19.6666,101200.0
2009-04-13 12:30:00,31.02,31.13,31.02,31.12,65000.0,19.6666,19.7364,19.6666,19.73,65000.0
2009-04-13 12:40:00,31.11,31.17,31.06,31.17,98500.0,19.7237,19.7617,19.692,19.7617,98500.0
2009-04-13 12:50:00,31.17,31.25,31.15,31.22,66300.0,19.7617,19.8124,19.749,19.7934,66300.0
2009-04-13 13:00:00,31.22,31.22,31.15,31.2,87200.0,19.7934,19.7934,19.749,19.7807,87200.0
2009-04-13 13:10:00,31.2,31.27,31.15,31.27,76000.0,19.7807,19.8251,19.749,19.8251,76000.0
2009-04-13 13:20:00,31.27,31.38,31.27,31.33,112100.0,19.8251,19.8949,19.8251,19.8632,112100.0
2009-04-13 13:30:00,31.33,31.44,31.33,31.42,127100.0,19.8632,19.9329,19.8632,19.9202,127100.0
2009-04-13 13:40:00,31.41,31.42,31.34,31.35,97700.0,19.9139,19.9202,19.8695,19.8758,97700.0
2009-04-13 13:50:00,31.36,31.36,31.32,31.33,71400.0,19.8822,19.8822,19.8568,19.8632,71400.0
2009-04-13 14:00:00,31.34,31.35,31.27,31.28,189600.0,19.8695,19.8758,19.8251,19.8315,189600.0
2009-04-13 14:10:00,31.27,31.32,31.21,31.32,113200.0,19.8251,19.8568,19.7871,19.8568,113200.0
2009-04-13 14:20:00,31.32,31.37,31.27,31.27,87600.0,19.8568,19.8885,19.8251,19.8251,87600.0
2009-04-13 14:30:00,31.28,31.38,31.26,31.33,94400.0,19.8315,19.8949,19.8188,19.8632,94400.0
2009-04-13 14:40:00,31.32,31.42,31.26,31.28,98100.0,19.8568,19.9202,19.8188,19.8315,98100.0
2009-04-13 14:50:00,31.27,31.38,31.25,31.29,77200.0,19.8251,19.8949,19.8124,19.8378,77200.0
2009-04-13 15:00:00,31.28,31.51,31.23,31.47,164700.0,19.8315,19.9773,19.7998,19.9519,164700.0
2009-04-13 15:10:00,31.46,31.7,31.45,31.64,141600.0,19.9456,20.0977,19.9392,20.0597,141600.0
2009-04-13 15:20:00,31.64,31.8,31.64,31.79,170300.0,20.0597,20.1611,20.0597,20.1548,170300.0
2009-04-13 15:30:00,31.79,31.84,31.73,31.82,160000.0,20.1548,20.1865,20.1168,20.1738,160000.0
2009-04-13 15:40:00,31.81,31.9,31.71,31.76,198800.0,20.1675,20.2245,20.1041,20.1358,198800.0
2009-04-13 15:50:00,31.74,31.78,31.54,31.56,475800.0,20.1231,20.1485,19.9963,20.009,475800.0
2009-04-14 09:30:00,31.59,31.59,31.0,31.37,196900.0,20.028,20.028,19.6539,19.8885,196900.0
2009-04-14 09:40:00,31.38,31.39,31.19,31.35,168100.0,19.8949,19.9012,19.7744,19.8758,168100.0
2009-04-14 09:50:00,31.35,31.56,31.35,31.53,160400.0,19.8758,20.009,19.8758,19.99,160400.0
2009-04-14 10:00:00,31.52,31.68,31.5,31.6,141700.0,19.9836,20.0851,19.9709,20.0343,141700.0
2009-04-14 10:10:00,31.6,31.88,31.59,31.83,207700.0,20.0343,20.2119,20.028,20.1802,207700.0
2009-04-14 10:20:00,31.84,31.99,31.81,31.99,213300.0,20.1865,20.2816,20.1675,20.2816,213300.0
2009-04-14 10:30:00,31.98,32.18,31.96,32.17,172900.0,20.2752,20.402,20.2626,20.3957,172900.0
2009-04-14 10:40:00,32.17,32.31,32.15,32.29,195300.0,20.3957,20.4845,20.383,20.4718,195300.0
2009-04-14 10:50:00,32.28,32.35,32.23,32.28,196400.0,20.4654,20.5098,20.4337,20.4654,196400.0
2009-04-14 11:00:00,32.29,32.33,32.09,32.1,100900.0,20.4718,20.4971,20.345,20.3513,100900.0
2009-04-14 11:10:00,32.11,32.11,32.01,32.01,62700.0,20.3577,20.3577,20.2943,20.2943,62700.0
2009-04-14 11:20:00,32.01,32.02,31.87,31.92,164700.0,20.2943,20.3006,20.2055,20.2372,164700.0
2009-04-14 11:30:00,31.92,31.97,31.9,31.94,70800.0,20.2372,20.2689,20.2245,20.2499,70800.0
2009-04-14 11:40:00,31.93,31.96,31.84,31.92,232900.0,20.2435,20.2626,20.1865,20.2372,232900.0
2009-04-14 11:50:00,31.92,31.93,31.77,31.87,86900.0,20.2372,20.2435,20.1421,20.2055,86900.0
2009-04-14 12:00:00,31.86,31.86,31.71,31.71,121300.0,20.1992,20.1992,20.1041,20.1041,121300.0
2009-04-14 12:10:00,31.71,31.75,31.64,31.75,93400.0,20.1041,20.1294,20.0597,20.1294,93400.0
2009-04-14 12:20:00,31.75,31.76,31.6,31.6,142900.0,20.1294,20.1358,20.0343,20.0343,142900.0
2009-04-14 12:30:00,31.61,31.67,31.53,31.54,128100.0,20.0407,20.0787,19.99,19.9963,128100.0
2009-04-14 12:40:00,31.55,31.55,31.35,31.37,136400.0,20.0026,20.0026,19.8758,19.8885,136400.0
2009-04-14 12:50:00,31.36,31.41,31.35,31.39,73700.0,19.8822,19.9139,19.8758,19.9012,73700.0
2009-04-14 13:00:00,31.39,31.46,31.37,31.42,95300.0,19.9012,19.9456,19.8885,19.9202,95300.0
2009-04-14 13:10:00,31.4,31.51,31.36,31.48,69900.0,19.9075,19.9773,19.8822,19.9583,69900.0
2009-04-14 13:20:00,31.48,31.49,31.4,31.46,53500.0,19.9583,19.9646,19.9075,19.9456,53500.0
2009-04-14 13:30:00,31.45,31.49,31.39,31.39,59500.0,19.9392,19.9646,19.9012,19.9012,59500.0
2009-04-14 13:40:00,31.39,31.44,31.35,31.38,68400.0,19.9012,19.9329,19.8758,19.8949,68400.0
2009-04-14 13:50:00,31.38,31.5,31.38,31.49,75000.0,19.8949,19.9709,19.8949,19.9646,75000.0
2009-04-14 14:00:00,31.49,31.5,31.38,31.4,121600.0,19.9646,19.9709,19.8949,19.9075,121600.0
2009-04-14 14:10:00,31.4,31.48,31.33,31.48,77000.0,19.9075,19.9583,19.8632,19.9583,77000.0
2009-04-14 14:20:00,31.47,31.59,31.41,31.56,91300.0,19.9519,20.028,19.9139,20.009,91300.0
2009-04-14 14:30:00,31.56,31.6,31.44,31.54,119000.0,20.009,20.0343,19.9329,19.9963,119000.0
2009-04-14 14:40:00,31.55,31.62,31.5,31.53,93000.0,20.0026,20.047,19.9709,19.99,93000.0
2009-04-14 14:50:00,31.53,31.67,31.4,31.67,118200.0,19.99,20.0787,19.9075,20.0787,118200.0
2009-04-14 15:00:00,31.67,31.71,31.54,31.55,166900.0,20.0787,20.1041,19.9963,20.0026,166900.0
2009-04-14 15:10:00,31.55,31.77,31.5,31.76,127900.0,20.0026,20.1421,19.9709,20.1358,127900.0
2009-04-14 15:20:00,31.76,31.77,31.53,31.59,153500.0,20.1358,20.1421,19.99,20.028,153500.0
2009-04-14 15:30:00,31.59,31.64,31.45,31.45,178000.0,20.028,20.0597,19.9392,19.9392,178000.0
2009-04-14 15:40:00,31.45,31.62,31.42,31.51,225400.0,19.9392,20.047,19.9202,19.9773,225400.0
2009-04-14 15:50:00,31.51,31.56,31.38,31.45,434500.0,19.9773,20.009,19.8949,19.9392,434500.0
2009-04-15 09:30:00,31.56,31.7,31.33,31.38,86100.0,20.009,20.0977,19.8632,19.8949,86100.0
2009-04-15 09:40:00,31.36,31.61,31.36,31.55,181200.0,19.8822,20.0407,19.8822,20.0026,181200.0
2009-04-15 09:50:00,31.55,31.82,31.55,31.8,108100.0,20.0026,20.1738,20.0026,20.1611,108100.0
2009-04-15 10:00:00,31.8,31.84,31.61,31.75,98800.0,20.1611,20.1865,20.0407,20.1294,98800.0
2009-04-15 10:10:00,31.76,31.88,31.75,31.87,94300.0,20.1358,20.2119,20.1294,20.2055,94300.0
2009-04-15 10:20:00,31.86,32.0,31.86,31.97,102600.0,20.1992,20.2879,20.1992,20.2689,102600.0
2009-04-15 10:30:00,31.97,31.98,31.82,31.89,94400.0,20.2689,20.2752,20.1738,20.2182,94400.0
2009-04-15 10:40:00,31.89,31.98,31.77,31.78,90100.0,20.2182,20.2752,20.1421,20.1485,90100.0
2009-04-15 10:50:00,31.79,31.79,31.63,31.69,80900.0,20.1548,20.1548,20.0534,20.0914,80900.0
2009-04-15 11:00:00,31.69,31.7,31.58,31.64,79500.0,20.0914,20.0977,20.0217,20.0597,79500.0
2009-04-15 11:10:00,31.65,31.78,31.65,31.77,55200.0,20.066,20.1485,20.066,20.1421,55200.0
2009-04-15 11:20:00,31.77,32.03,31.77,31.94,146500.0,20.1421,20.3069,20.1421,20.2499,146500.0
2009-04-15 11:30:00,31.94,32.01,31.92,31.96,45300.0,20.2499,20.2943,20.2372,20.2626,45300.0
2009-04-15 11:40:00,31.95,32.01,31.89,31.96,42400.0,20.2562,20.2943,20.2182,20.2626,42400.0
2009-04-15 11:50:00,31.96,32.08,31.93,32.04,72600.0,20.2626,20.3386,20.2435,20.3133,72600.0
2009-04-15 12:00:00,32.04,32.09,31.97,32.01,46100.0,20.3133,20.345,20.2689,20.2943,46100.0
2009-04-15 12:10:00,31.99,32.06,31.96,32.02,50200.0,20.2816,20.326,20.2626,20.3006,50200.0
2009-04-15 12:20:00,32.05,32.1,31.99,32.04,55000.0,20.3196,20.3513,20.2816,20.3133,55000.0
2009-04-15 12:30:00,32.02,32.1,32.02,32.04,53400.0,20.3006,20.3513,20.3006,20.3133,53400.0
2009-04-15 12:40:00,32.04,32.09,31.98,32.05,38700.0,20.3133,20.345,20.2752,20.3196,38700.0
2009-04-15 12:50:00,32.06,32.14,31.98,32.1,101300.0,20.326,20.3767,20.2752,20.3513,101300.0
2009-04-15 13:00:00,32.12,32.14,32.02,32.1,93500.0,20.364,20.3767,20.3006,20.3513,93500.0
2009-04-15 13:10:00,32.1,32.14,32.06,32.07,52400.0,20.3513,20.3767,20.326,20.3323,52400.0
2009-04-15 13:20:00,32.08,32.14,32.0,32.03,48000.0,20.3386,20.3767,20.2879,20.3069,48000.0
2009-04-15 13:30:00,32.03,32.05,32.0,32.01,55900.0,20.3069,20.3196,20.2879,20.2943,55900.0
2009-04-15 13:40:00,31.99,31.99,31.82,31.82,37700.0,20.2816,20.2816,20.1738,20.1738,37700.0
2009-04-15 13:50:00,31.81,31.86,31.77,31.86,58300.0,20.1675,20.1992,20.1421,20.1992,58300.0
2009-04-15 14:00:00,31.85,31.97,31.83,31.93,71000.0,20.1928,20.2689,20.1802,20.2435,71000.0
2009-04-15 14:10:00,31.93,31.94,31.66,31.68,62300.0,20.2435,20.2499,20.0724,20.0851,62300.0
2009-04-15 14:20:00,31.68,31.71,31.6,31.63,86600.0,20.0851,20.1041,20.0343,20.0534,86600.0
2009-04-15 14:30:00,31.63,31.68,31.51,31.54,110500.0,20.0534,20.0851,19.9773,19.9963,110500.0
2009-04-15 14:40:00,31.53,31.61,31.5,31.54,85400.0,19.99,20.0407,19.9709,19.9963,85400.0
2009-04-15 14:50:00,31.54,31.59,31.5,31.55,71300.0,19.9963,20.028,19.9709,20.0026,71300.0
2009-04-15 15:00:00,31.55,31.7,31.54,31.6,100100.0,20.0026,20.0977,19.9963,20.0343,100100.0
2009-04-15 15:10:00,31.6,31.83,31.58,31.79,112400.0,20.0343,20.1802,20.0217,20.1548,112400.0
2009-04-15 15:20:00,31.78,31.81,31.64,31.68,139900.0,20.1485,20.1675,20.0597,20.0851,139900.0
2009-04-15 15:30:00,31.68,31.73,31.61,31.64,215000.0,20.0851,20.1168,20.0407,20.0597,215000.0
2009-04-15 15:40:00,31.64,31.73,31.64,31.73,200300.0,20.0597,20.1168,20.0597,20.1168,200300.0
2009-04-15 15:50:00,31.73,31.9,31.69,31.84,312400.0,20.1168,20.2245,20.0914,20.1865,312400.0
2009-04-16 09:30:00,32.14,32.23,31.81,32.15,154000.0,20.3767,20.4337,20.1675,20.383,154000.0
2009-04-16 09:40:00,32.16,32.18,31.98,32.11,143900.0,20.3894,20.402,20.2752,20.3577,143900.0
2009-04-16 09:50:00,32.1,32.3,32.06,32.26,181100.0,20.3513,20.4781,20.326,20.4528,181100.0
2009-04-16 10:00:00,32.25,32.33,32.09,32.18,170500.0,20.4464,20.4971,20.345,20.402,170500.0
2009-04-16 10:10:00,32.18,32.28,32.17,32.22,116000.0,20.402,20.4654,20.3957,20.4274,116000.0
2009-04-16 10:20:00,32.23,32.34,32.14,32.23,132500.0,20.4337,20.5035,20.3767,20.4337,132500.0
2009-04-16 10:30:00,32.24,32.35,32.12,32.16,84000.0,20.4401,20.5098,20.364,20.3894,84000.0
2009-04-16 10:40:00,32.15,32.17,31.98,32.05,84600.0,20.383,20.3957,20.2752,20.3196,84600.0
2009-04-16 10:50:00,32.05,32.12,31.96,32.12,64500.0,20.3196,20.364,20.2626,20.364,64500.0
2009-04-16 11:00:00,32.12,32.3,32.09,32.28,123900.0,20.364,20.4781,20.345,20.4654,123900.0
2009-04-16 11:10:00,32.3,32.4,32.26,32.38,125900.0,20.4781,20.5415,20.4528,20.5288,125900.0
2009-04-16 11:20:00,32.38,32.47,32.35,32.47,65300.0,20.5288,20.5859,20.5098,20.5859,65300.0
2009-04-16 11:30:00,32.47,32.54,32.4,32.45,81900.0,20.5859,20.6303,20.5415,20.5732,81900.0
2009-04-16 11:40:00,32.45,32.51,32.42,32.49,59000.0,20.5732,20.6113,20.5542,20.5986,59000.0
2009-04-16 11:50:00,32.5,32.56,32.42,32.42,77200.0,20.6049,20.643,20.5542,20.5542,77200.0
2009-04-16 12:00:00,32.42,32.54,32.41,32.5,56300.0,20.5542,20.6303,20.5479,20.6049,56300.0
2009-04-16 12:10:00,32.51,32.59,32.5,32.56,76400.0,20.6113,20.662,20.6049,20.643,76400.0
2009-04-16 12:20:00,32.56,32.56,32.41,32.43,31300.0,20.643,20.643,20.5479,20.5605,31300.0
2009-04-16 12:30:00,32.42,32.47,32.38,32.38,46000.0,20.5542,20.5859,20.5288,20.5288,46000.0
2009-04-16 12:40:00,32.39,32.53,32.37,32.5,48800.0,20.5352,20.6239,20.5225,20.6049,48800.0
2009-04-16 12:50:00,32.5,32.6,32.5,32.54,57200.0,20.6049,20.6683,20.6049,20.6303,57200.0
2009-04-16 13:00:00,32.53,32.58,32.51,32.57,67500.0,20.6239,20.6556,20.6113,20.6493,67500.0
2009-04-16 13:10:00,32.57,32.59,32.5,32.56,84300.0,20.6493,20.662,20.6049,20.643,84300.0
2009-04-16 13:20:00,32.56,32.59,32.54,32.55,50600.0,20.643,20.662,20.6303,20.6366,50600.0
2009-04-16 13:30:00,32.55,32.58,32.51,32.52,83200.0,20.6366,20.6556,20.6113,20.6176,83200.0
2009-04-16 13:40:00,32.52,32.57,32.5,32.51,67000.0,20.6176,20.6493,20.6049,20.6113,67000.0
2009-04-16 13:50:00,32.51,32.64,32.5,32.58,98500.0,20.6113,20.6937,20.6049,20.6556,98500.0
2009-04-16 14:00:00,32.58,32.69,32.58,32.67,85500.0,20.6556,20.7254,20.6556,20.7127,85500.0
2009-04-16 14:10:00,32.68,32.79,32.67,32.73,108800.0,20.719,20.7888,20.7127,20.7507,108800.0
2009-04-16 14:20:00,32.74,32.87,32.72,32.81,134300.0,20.7571,20.8395,20.7444,20.8015,134300.0
2009-04-16 14:30:00,32.81,32.91,32.77,32.87,99500.0,20.8015,20.8649,20.7761,20.8395,99500.0
2009-04-16 14:40:00,32.87,32.95,32.84,32.9,110000.0,20.8395,20.8902,20.8205,20.8585,110000.0
2009-04-16 14:50:00,32.89,33.12,32.89,33.0,215400.0,20.8522,20.998,20.8522,20.9219,215400.0
2009-04-16 15:00:00,33.0,33.04,32.86,32.99,206800.0,20.9219,20.9473,20.8332,20.9156,206800.0
2009-04-16 15:10:00,32.99,33.06,32.92,33.02,142400.0,20.9156,20.96,20.8712,20.9346,142400.0
2009-04-16 15:20:00,33.03,33.06,32.94,32.99,196200.0,20.9409,20.96,20.8839,20.9156,196200.0
2009-04-16 15:30:00,32.99,33.06,32.95,33.06,235300.0,20.9156,20.96,20.8902,20.96,235300.0
2009-04-16 15:40:00,33.06,33.17,33.01,33.01,619000.0,20.96,21.0297,20.9283,20.9283,619000.0
2009-04-16 15:50:00,33.02,33.17,32.98,33.0,780200.0,20.9346,21.0297,20.9092,20.9219,780200.0
2009-04-17 09:30:00,32.8,33.09,32.42,32.96,1017000.0,20.7951,20.979,20.5542,20.8966,1017000.0
2009-04-17 09:40:00,32.96,33.04,32.86,32.99,127100.0,20.8966,20.9473,20.8332,20.9156,127100.0
2009-04-17 09:50:00,32.99,33.15,32.81,32.9,146400.0,20.9156,21.017,20.8015,20.8585,146400.0
2009-04-17 10:00:00,32.92,33.04,32.87,32.96,87000.0,20.8712,20.9473,20.8395,20.8966,87000.0
2009-04-17 10:10:00,32.96,33.02,32.83,32.93,105200.0,20.8966,20.9346,20.8141,20.8775,105200.0
2009-04-17 10:20:00,32.92,32.93,32.75,32.76,97400.0,20.8712,20.8775,20.7634,20.7698,97400.0
2009-04-17 10:30:00,32.76,32.79,32.6,32.64,114700.0,20.7698,20.7888,20.6683,20.6937,114700.0
2009-04-17 10:40:00,32.64,32.86,32.62,32.86,92700.0,20.6937,20.8332,20.681,20.8332,92700.0
2009-04-17 10:50:00,32.85,32.85,32.71,32.72,56400.0,20.8268,20.8268,20.7381,20.7444,56400.0
2009-04-17 11:00:00,32.72,32.75,32.63,32.74,68900.0,20.7444,20.7634,20.6873,20.7571,68900.0
2009-04-17 11:10:00,32.74,32.83,32.7,32.72,94100.0,20.7571,20.8141,20.7317,20.7444,94100.0
2009-04-17 11:20:00,32.72,32.86,32.69,32.84,129100.0,20.7444,20.8332,20.7254,20.8205,129100.0
2009-04-17 11:30:00,32.84,32.98,32.79,32.92,122900.0,20.8205,20.9092,20.7888,20.8712,122900.0
2009-04-17 11:40:00,32.92,33.02,32.91,32.91,111000.0,20.8712,20.9346,20.8649,20.8649,111000.0
2009-04-17 11:50:00,32.91,32.96,32.88,32.9,77400.0,20.8649,20.8966,20.8458,20.8585,77400.0
2009-04-17 12:00:00,32.9,32.97,32.89,32.96,40700.0,20.8585,20.9029,20.8522,20.8966,40700.0
2009-04-17 12:10:00,32.96,32.97,32.8,32.83,58200.0,20.8966,20.9029,20.7951,20.8141,58200.0
2009-04-17 12:20:00,32.84,32.93,32.83,32.93,48800.0,20.8205,20.8775,20.8141,20.8775,48800.0
2009-04-17 12:30:00,32.92,32.93,32.77,32.79,55900.0,20.8712,20.8775,20.7761,20.7888,55900.0
2009-04-17 12:40:00,32.79,32.91,32.77,32.9,95400.0,20.7888,20.8649,20.7761,20.8585,95400.0
2009-04-17 12:50:00,32.89,32.9,32.81,32.88,74700.0,20.8522,20.8585,20.8015,20.8458,74700.0
2009-04-17 13:00:00,32.88,32.94,32.84,32.94,80800.0,20.8458,20.8839,20.8205,20.8839,80800.0
2009-04-17 13:10:00,32.93,32.97,32.9,32.94,81300.0,20.8775,20.9029,20.8585,20.8839,81300.0
2009-04-17 13:20:00,32.93,33.03,32.93,33.03,163100.0,20.8775,20.9409,20.8775,20.9409,163100.0
2009-04-17 13:30:00,33.03,33.04,32.91,32.95,137500.0,20.9409,20.9473,20.8649,20.8902,137500.0
2009-04-17 13:40:00,32.95,33.1,32.88,33.06,92500.0,20.8902,20.9853,20.8458,20.96,92500.0
2009-04-17 13:50:00,33.06,33.13,33.0,33.09,69700.0,20.96,21.0043,20.9219,20.979,69700.0
2009-04-17 14:00:00,33.09,33.11,32.96,32.97,94300.0,20.979,20.9917,20.8966,20.9029,94300.0
2009-04-17 14:10:00,32.96,33.03,32.94,33.02,94200.0,20.8966,20.9409,20.8839,20.9346,94200.0
2009-04-17 14:20:00,33.03,33.06,33.02,33.06,83300.0,20.9409,20.96,20.9346,20.96,83300.0
2009-04-17 14:30:00,33.06,33.12,33.01,33.11,99100.0,20.96,20.998,20.9283,20.9917,99100.0
2009-04-17 14:40:00,33.12,33.23,33.08,33.18,173900.0,20.998,21.0677,20.9726,21.036,173900.0
2009-04-17 14:50:00,33.18,33.18,32.97,33.02,119800.0,21.036,21.036,20.9029,20.9346,119800.0
2009-04-17 15:00:00,33.02,33.14,33.01,33.14,117700.0,20.9346,21.0107,20.9283,21.0107,117700.0
2009-04-17 15:10:00,33.15,33.25,33.09,33.11,107200.0,21.017,21.0804,20.979,20.9917,107200.0
2009-04-17 15:20:00,33.12,33.22,33.08,33.15,135700.0,20.998,21.0614,20.9726,21.017,135700.0
2009-04-17 15:30:00,33.15,33.22,33.05,33.2,224800.0,21.017,21.0614,20.9536,21.0487,224800.0
2009-04-17 15:40:00,33.19,33.27,33.11,33.2,291900.0,21.0424,21.0931,20.9917,21.0487,291900.0
2009-04-17 15:50:00,33.2,33.21,32.97,33.0,441800.0,21.0487,21.0551,20.9029,20.9219,441800.0
2009-04-20 09:30:00,32.51,32.74,32.27,32.54,135100.0,20.6113,20.7571,20.4591,20.6303,135100.0
2009-04-20 09:40:00,32.53,32.53,32.13,32.29,302100.0,20.6239,20.6239,20.3703,20.4718,302100.0
2009-04-20 09:50:00,32.29,32.3,31.92,31.99,272500.0,20.4718,20.4781,20.2372,20.2816,272500.0
2009-04-20 10:00:00,31.98,32.0,31.82,31.84,190700.0,20.2752,20.2879,20.1738,20.1865,190700.0
2009-04-20 10:10:00,31.84,31.97,31.8,31.95,101000.0,20.1865,20.2689,20.1611,20.2562,101000.0
2009-04-20 10:20:00,31.95,32.01,31.85,31.85,175200.0,20.2562,20.2943,20.1928,20.1928,175200.0
2009-04-20 10:30:00,31.85,31.95,31.78,31.86,110700.0,20.1928,20.2562,20.1485,20.1992,110700.0
2009-04-20 10:40:00,31.86,31.88,31.66,31.67,76100.0,20.1992,20.2119,20.0724,20.0787,76100.0
2009-04-20 10:50:00,31.68,31.74,31.6,31.69,94200.0,20.0851,20.1231,20.0343,20.0914,94200.0
2009-04-20 11:00:00,31.69,31.8,31.65,31.73,168400.0,20.0914,20.1611,20.066,20.1168,168400.0
2009-04-20 11:10:00,31.71,31.74,31.64,31.67,88800.0,20.1041,20.1231,20.0597,20.0787,88800.0
2009-04-20 11:20:00,31.67,31.81,31.66,31.81,95700.0,20.0787,20.1675,20.0724,20.1675,95700.0
2009-04-20 11:30:00,31.8,31.83,31.72,31.76,49500.0,20.1611,20.1802,20.1104,20.1358,49500.0
2009-04-20 11:40:00,31.76,31.83,31.73,31.82,51600.0,20.1358,20.1802,20.1168,20.1738,51600.0
2009-04-20 11:50:00,31.81,31.93,31.76,31.79,73600.0,20.1675,20.2435,20.1358,20.1548,73600.0
2009-04-20 12:00:00,31.8,31.86,31.68,31.84,80800.0,20.1611,20.1992,20.0851,20.1865,80800.0
2009-04-20 12:10:00,31.83,31.9,31.77,31.84,103700.0,20.1802,20.2245,20.1421,20.1865,103700.0
2009-04-20 12:20:00,31.83,31.89,31.77,31.81,73100.0,20.1802,20.2182,20.1421,20.1675,73100.0
2009-04-20 12:30:00,31.82,31.9,31.76,31.78,75800.0,20.1738,20.2245,20.1358,20.1485,75800.0
2009-04-20 12:40:00,31.8,31.85,31.77,31.85,44200.0,20.1611,20.1928,20.1421,20.1928,44200.0
2009-04-20 12:50:00,31.85,31.98,31.79,31.95,41100.0,20.1928,20.2752,20.1548,20.2562,41100.0
2009-04-20 13:00:00,31.94,31.94,31.72,31.72,110300.0,20.2499,20.2499,20.1104,20.1104,110300.0
2009-04-20 13:10:00,31.72,31.73,31.62,31.65,121300.0,20.1104,20.1168,20.047,20.066,121300.0
2009-04-20 13:20:00,31.64,31.72,31.62,31.65,60900.0,20.0597,20.1104,20.047,20.066,60900.0
2009-04-20 13:30:00,31.65,31.69,31.6,31.69,114400.0,20.066,20.0914,20.0343,20.0914,114400.0
2009-04-20 13:40:00,31.68,31.75,31.63,31.63,142300.0,20.0851,20.1294,20.0534,20.0534,142300.0
2009-04-20 13:50:00,31.63,31.82,31.61,31.77,104000.0,20.0534,20.1738,20.0407,20.1421,104000.0
2009-04-20 14:00:00,31.77,31.78,31.67,31.7,101500.0,20.1421,20.1485,20.0787,20.0977,101500.0
2009-04-20 14:10:00,31.7,31.72,31.66,31.69,178600.0,20.0977,20.1104,20.0724,20.0914,178600.0
2009-04-20 14:20:00,31.68,31.74,31.65,31.72,102700.0,20.0851,20.1231,20.066,20.1104,102700.0
2009-04-20 14:30:00,31.73,31.73,31.62,31.63,146700.0,20.1168,20.1168,20.047,20.0534,146700.0
2009-04-20 14:40:00,31.63,31.75,31.63,31.72,82600.0,20.0534,20.1294,20.0534,20.1104,82600.0
2009-04-20 14:50:00,31.73,31.74,31.49,31.49,183900.0,20.1168,20.1231,19.9646,19.9646,183900.0
2009-04-20 15:00:00,31.49,31.63,31.49,31.62,75000.0,19.9646,20.0534,19.9646,20.047,75000.0
2009-04-20 15:10:00,31.61,31.65,31.58,31.63,106500.0,20.0407,20.066,20.0217,20.0534,106500.0
2009-04-20 15:20:00,31.63,31.73,31.61,31.69,229300.0,20.0534,20.1168,20.0407,20.0914,229300.0
2009-04-20 15:30:00,31.7,31.81,31.67,31.68,206200.0,20.0977,20.1675,20.0787,20.0851,206200.0
2009-04-20 15:40:00,31.68,31.84,31.65,31.78,262900.0,20.0851,20.1865,20.066,20.1485,262900.0
2009-04-20 15:50:00,31.79,31.82,31.67,31.7,395400.0,20.1548,20.1738,20.0787,20.0977,395400.0
2009-04-21 09:30:00,31.46,32.15,31.25,32.12,293200.0,19.9456,20.383,19.8124,20.364,293200.0
2009-04-21 09:40:00,32.11,32.37,31.98,32.11,308000.0,20.3577,20.5225,20.2752,20.3577,308000.0
2009-04-21 09:50:00,32.13,32.19,31.86,31.91,134500.0,20.3703,20.4084,20.1992,20.2309,134500.0
2009-04-21 10:00:00,31.9,31.95,31.75,31.8,223900.0,20.2245,20.2562,20.1294,20.1611,223900.0
2009-04-21 10:10:00,31.81,31.81,31.54,31.67,238100.0,20.1675,20.1675,19.9963,20.0787,238100.0
2009-04-21 10:20:00,31.66,31.72,31.61,31.72,82700.0,20.0724,20.1104,20.0407,20.1104,82700.0
2009-04-21 10:30:00,31.72,31.88,31.68,31.82,76000.0,20.1104,20.2119,20.0851,20.1738,76000.0
2009-04-21 10:40:00,31.83,31.88,31.76,31.85,68400.0,20.1802,20.2119,20.1358,20.1928,68400.0
2009-04-21 10:50:00,31.85,31.99,31.83,31.99,83500.0,20.1928,20.2816,20.1802,20.2816,83500.0
2009-04-21 11:00:00,31.98,32.07,31.98,32.03,92200.0,20.2752,20.3323,20.2752,20.3069,92200.0
2009-04-21 11:10:00,32.03,32.14,32.01,32.14,103400.0,20.3069,20.3767,20.2943,20.3767,103400.0
2009-04-21 11:20:00,32.13,32.21,32.1,32.19,94500.0,20.3703,20.4211,20.3513,20.4084,94500.0
2009-04-21 11:30:00,32.18,32.19,32.11,32.15,92100.0,20.402,20.4084,20.3577,20.383,92100.0
2009-04-21 11:40:00,32.16,32.33,32.15,32.32,93600.0,20.3894,20.4971,20.383,20.4908,93600.0
2009-04-21 11:50:00,32.31,32.39,32.27,32.34,60600.0,20.4845,20.5352,20.4591,20.5035,60600.0
2009-04-21 12:00:00,32.34,32.43,32.34,32.35,59300.0,20.5035,20.5605,20.5035,20.5098,59300.0
2009-04-21 12:10:00,32.34,32.41,32.3,32.4,36500.0,20.5035,20.5479,20.4781,20.5415,36500.0
2009-04-21 12:20:00,32.4,32.45,32.36,32.41,62800.0,20.5415,20.5732,20.5162,20.5479,62800.0
2009-04-21 12:30:00,32.42,32.5,32.4,32.43,93600.0,20.5542,20.6049,20.5415,20.5605,93600.0
2009-04-21 12:40:00,32.44,32.54,32.42,32.51,66000.0,20.5669,20.6303,20.5542,20.6113,66000.0
2009-04-21 12:50:00,32.51,32.51,32.29,32.29,58600.0,20.6113,20.6113,20.4718,20.4718,58600.0
2009-04-21 13:00:00,32.29,32.34,32.26,32.31,33600.0,20.4718,20.5035,20.4528,20.4845,33600.0
2009-04-21 13:10:00,32.3,32.4,32.25,32.26,44500.0,20.4781,20.5415,20.4464,20.4528,44500.0
2009-04-21 13:20:00,32.25,32.31,32.21,32.28,39800.0,20.4464,20.4845,20.4211,20.4654,39800.0
2009-04-21 13:30:00,32.29,32.31,32.18,32.25,56800.0,20.4718,20.4845,20.402,20.4464,56800.0
2009-04-21 13:40:00,32.25,32.39,32.25,32.34,71300.0,20.4464,20.5352,20.4464,20.5035,71300.0
2009-04-21 13:50:00,32.32,32.34,32.24,32.27,52700.0,20.4908,20.5035,20.4401,20.4591,52700.0
2009-04-21 14:00:00,32.28,32.38,32.22,32.29,92900.0,20.4654,20.5288,20.4274,20.4718,92900.0
2009-04-21 14:10:00,32.29,32.35,32.14,32.21,82800.0,20.4718,20.5098,20.3767,20.4211,82800.0
2009-04-21 14:20:00,32.2,32.38,32.19,32.38,85100.0,20.4147,20.5288,20.4084,20.5288,85100.0
2009-04-21 14:30:00,32.36,32.69,32.35,32.47,174800.0,20.5162,20.7254,20.5098,20.5859,174800.0
2009-04-21 14:40:00,32.48,32.52,32.36,32.39,94000.0,20.5922,20.6176,20.5162,20.5352,94000.0
2009-04-21 14:50:00,32.38,32.43,32.25,32.26,87400.0,20.5288,20.5605,20.4464,20.4528,87400.0
2009-04-21 15:00:00,32.27,32.51,32.24,32.48,117900.0,20.4591,20.6113,20.4401,20.5922,117900.0
2009-04-21 15:10:00,32.49,32.55,32.44,32.48,201200.0,20.5986,20.6366,20.5669,20.5922,201200.0
2009-04-21 15:20:00,32.48,32.5,32.35,32.37,139100.0,20.5922,20.6049,20.5098,20.5225,139100.0
2009-04-21 15:30:00,32.37,32.43,32.28,32.43,145100.0,20.5225,20.5605,20.4654,20.5605,145100.0
2009-04-21 15:40:00,32.42,32.45,32.22,32.31,258900.0,20.5542,20.5732,20.4274,20.4845,258900.0
2009-04-21 15:50:00,32.32,32.48,32.31,32.43,241400.0,20.4908,20.5922,20.4845,20.5605,241400.0
2009-04-22 09:30:00,32.2,32.5,32.0,32.33,90800.0,20.4147,20.6049,20.2879,20.4971,90800.0
2009-04-22 09:40:00,32.33,32.42,32.21,32.23,96900.0,20.4971,20.5542,20.4211,20.4337,96900.0
2009-04-22 09:50:00,32.22,32.49,32.11,32.47,97500.0,20.4274,20.5986,20.3577,20.5859,97500.0
2009-04-22 10:00:00,32.46,32.78,32.44,32.72,133600.0,20.5796,20.7824,20.5669,20.7444,133600.0
2009-04-22 10:10:00,32.72,32.83,32.61,32.76,98700.0,20.7444,20.8141,20.6747,20.7698,98700.0
2009-04-22 10:20:00,32.77,33.02,32.75,32.94,148800.0,20.7761,20.9346,20.7634,20.8839,148800.0
2009-04-22 10:30:00,32.94,33.05,32.88,33.05,115700.0,20.8839,20.9536,20.8458,20.9536,115700.0
2009-04-22 10:40:00,33.04,33.17,32.96,33.05,88500.0,20.9473,21.0297,20.8966,20.9536,88500.0
2009-04-22 10:50:00,33.05,33.12,32.92,33.0,119600.0,20.9536,20.998,20.8712,20.9219,119600.0
2009-04-22 11:00:00,33.0,33.01,32.9,32.94,68300.0,20.9219,20.9283,20.8585,20.8839,68300.0
2009-04-22 11:10:00,32.94,33.06,32.86,33.01,85300.0,20.8839,20.96,20.8332,20.9283,85300.0
2009-04-22 11:20:00,33.01,33.11,32.97,33.1,77300.0,20.9283,20.9917,20.9029,20.9853,77300.0
2009-04-22 11:30:00,33.1,33.2,33.08,33.19,70700.0,20.9853,21.0487,20.9726,21.0424,70700.0
2009-04-22 11:40:00,33.19,33.26,33.12,33.14,92300.0,21.0424,21.0868,20.998,21.0107,92300.0
2009-04-22 11:50:00,33.16,33.28,33.11,33.21,91300.0,21.0234,21.0994,20.9917,21.0551,91300.0
2009-04-22 12:00:00,33.21,33.25,33.09,33.21,83500.0,21.0551,21.0804,20.979,21.0551,83500.0
2009-04-22 12:10:00,33.18,33.24,33.13,33.15,36100.0,21.036,21.0741,21.0043,21.017,36100.0
2009-04-22 12:20:00,33.14,33.15,32.97,32.99,47800.0,21.0107,21.017,20.9029,20.9156,47800.0
2009-04-22 12:30:00,32.99,33.01,32.8,32.83,75500.0,20.9156,20.9283,20.7951,20.8141,75500.0
2009-04-22 12:40:00,32.85,32.86,32.58,32.65,83900.0,20.8268,20.8332,20.6556,20.7,83900.0
2009-04-22 12:50:00,32.64,32.75,32.6,32.72,55200.0,20.6937,20.7634,20.6683,20.7444,55200.0
2009-04-22 13:00:00,32.71,32.76,32.62,32.71,62100.0,20.7381,20.7698,20.681,20.7381,62100.0
2009-04-22 13:10:00,32.71,32.82,32.6,32.77,76900.0,20.7381,20.8078,20.6683,20.7761,76900.0
2009-04-22 13:20:00,32.76,32.93,32.76,32.9,56600.0,20.7698,20.8775,20.7698,20.8585,56600.0
2009-04-22 13:30:00,32.9,33.03,32.87,32.97,62400.0,20.8585,20.9409,20.8395,20.9029,62400.0
2009-04-22 13:40:00,32.96,33.0,32.89,33.0,46200.0,20.8966,20.9219,20.8522,20.9219,46200.0
2009-04-22 13:50:00,32.99,33.01,32.85,32.86,59300.0,20.9156,20.9283,20.8268,20.8332,59300.0
2009-04-22 14:00:00,32.86,33.0,32.83,32.94,71800.0,20.8332,20.9219,20.8141,20.8839,71800.0
2009-04-22 14:10:00,32.96,33.26,32.94,33.23,240200.0,20.8966,21.0868,20.8839,21.0677,240200.0
2009-04-22 14:20:00,33.23,33.36,33.22,33.35,176900.0,21.0677,21.1502,21.0614,21.1438,176900.0
2009-04-22 14:30:00,33.35,33.63,33.34,33.61,303300.0,21.1438,21.3213,21.1375,21.3087,303300.0
2009-04-22 14:40:00,33.6,33.64,33.56,33.58,142300.0,21.3023,21.3277,21.277,21.2896,142300.0
2009-04-22 14:50:00,33.57,33.63,33.45,33.52,185200.0,21.2833,21.3213,21.2072,21.2516,185200.0
2009-04-22 15:00:00,33.51,33.51,33.38,33.46,135400.0,21.2453,21.2453,21.1628,21.2136,135400.0
2009-04-22 15:10:00,33.47,33.69,33.35,33.38,196600.0,21.2199,21.3594,21.1438,21.1628,196600.0
2009-04-22 15:20:00,33.39,33.49,33.34,33.37,178800.0,21.1692,21.2326,21.1375,21.1565,178800.0
2009-04-22 15:30:00,33.36,33.39,33.03,33.09,249100.0,21.1502,21.1692,20.9409,20.979,249100.0
2009-04-22 15:40:00,33.08,33.17,32.81,32.9,318600.0,20.9726,21.0297,20.8015,20.8585,318600.0
2009-04-22 15:50:00,32.9,32.96,32.73,32.79,316200.0,20.8585,20.8966,20.7507,20.7888,316200.0
2009-04-23 09:30:00,32.74,33.07,32.53,32.6,198000.0,20.7571,20.9663,20.6239,20.6683,198000.0
2009-04-23 09:40:00,32.59,32.6,32.35,32.44,170600.0,20.662,20.6683,20.5098,20.5669,170600.0
2009-04-23 09:50:00,32.47,32.58,32.17,32.29,110000.0,20.5859,20.6556,20.3957,20.4718,110000.0
2009-04-23 10:00:00,32.29,32.29,31.93,31.98,185200.0,20.4718,20.4718,20.2435,20.2752,185200.0
2009-04-23 10:10:00,31.96,32.28,31.96,32.24,83800.0,20.2626,20.4654,20.2626,20.4401,83800.0
2009-04-23 10:20:00,32.24,32.51,32.14,32.47,75600.0,20.4401,20.6113,20.3767,20.5859,75600.0
2009-04-23 10:30:00,32.47,32.63,32.35,32.51,82900.0,20.5859,20.6873,20.5098,20.6113,82900.0
2009-04-23 10:40:00,32.51,32.56,32.25,32.26,83000.0,20.6113,20.643,20.4464,20.4528,83000.0
2009-04-23 10:50:00,32.26,32.26,32.09,32.09,110400.0,20.4528,20.4528,20.345,20.345,110400.0
2009-04-23 11:00:00,32.09,32.22,32.06,32.14,63400.0,20.345,20.4274,20.326,20.3767,63400.0
2009-04-23 11:10:00,32.13,32.18,31.91,31.91,80700.0,20.3703,20.402,20.2309,20.2309,80700.0
2009-04-23 11:20:00,31.91,32.07,31.91,31.99,60900.0,20.2309,20.3323,20.2309,20.2816,60900.0
2009-04-23 11:30:00,31.99,32.07,31.9,31.97,63600.0,20.2816,20.3323,20.2245,20.2689,63600.0
2009-04-23 11:40:00,31.98,32.05,31.91,32.05,49500.0,20.2752,20.3196,20.2309,20.3196,49500.0
2009-04-23 11:50:00,32.04,32.08,31.92,32.02,58400.0,20.3133,20.3386,20.2372,20.3006,58400.0
2009-04-23 12:00:00,32.01,32.08,31.95,31.98,59200.0,20.2943,20.3386,20.2562,20.2752,59200.0
2009-04-23 12:10:00,31.98,32.24,31.98,32.23,38400.0,20.2752,20.4401,20.2752,20.4337,38400.0
2009-04-23 12:20:00,32.24,32.25,32.16,32.22,41100.0,20.4401,20.4464,20.3894,20.4274,41100.0
2009-04-23 12:30:00,32.22,32.23,32.09,32.22,38600.0,20.4274,20.4337,20.345,20.4274,38600.0
2009-04-23 12:40:00,32.24,32.35,32.23,32.28,29300.0,20.4401,20.5098,20.4337,20.4654,29300.0
2009-04-23 12:50:00,32.28,32.38,32.28,32.35,34600.0,20.4654,20.5288,20.4654,20.5098,34600.0
2009-04-23 13:00:00,32.36,32.52,32.35,32.5,49800.0,20.5162,20.6176,20.5098,20.6049,49800.0
2009-04-23 13:10:00,32.5,32.53,32.37,32.5,59400.0,20.6049,20.6239,20.5225,20.6049,59400.0
2009-04-23 13:20:00,32.51,32.72,32.48,32.69,89500.0,20.6113,20.7444,20.5922,20.7254,89500.0
2009-04-23 13:30:00,32.68,32.71,32.6,32.68,90100.0,20.719,20.7381,20.6683,20.719,90100.0
2009-04-23 13:40:00,32.68,32.71,32.57,32.66,97700.0,20.719,20.7381,20.6493,20.7064,97700.0
2009-04-23 13:50:00,32.66,32.69,32.53,32.62,66900.0,20.7064,20.7254,20.6239,20.681,66900.0
2009-04-23 14:00:00,32.6,32.6,32.43,32.44,70100.0,20.6683,20.6683,20.5605,20.5669,70100.0
2009-04-23 14:10:00,32.45,32.56,32.38,32.51,70000.0,20.5732,20.643,20.5288,20.6113,70000.0
2009-04-23 14:20:00,32.51,32.56,32.42,32.52,83200.0,20.6113,20.643,20.5542,20.6176,83200.0
2009-04-23 14:30:00,32.53,32.66,32.48,32.66,64200.0,20.6239,20.7064,20.5922,20.7064,64200.0
2009-04-23 14:40:00,32.65,32.77,32.62,32.74,106400.0,20.7,20.7761,20.681,20.7571,106400.0
2009-04-23 14:50:00,32.73,32.74,32.48,32.5,88000.0,20.7507,20.7571,20.5922,20.6049,88000.0
2009-04-23 15:00:00,32.5,32.53,32.32,32.44,195800.0,20.6049,20.6239,20.4908,20.5669,195800.0
2009-04-23 15:10:00,32.44,32.44,32.22,32.31,131100.0,20.5669,20.5669,20.4274,20.4845,131100.0
2009-04-23 15:20:00,32.31,32.44,32.21,32.41,127800.0,20.4845,20.5669,20.4211,20.5479,127800.0
2009-04-23 15:30:00,32.4,32.51,32.3,32.45,196400.0,20.5415,20.6113,20.4781,20.5732,196400.0
2009-04-23 15:40:00,32.45,32.74,32.42,32.7,318200.0,20.5732,20.7571,20.5542,20.7317,318200.0
2009-04-23 15:50:00,32.7,32.85,32.63,32.73,331900.0,20.7317,20.8268,20.6873,20.7507,331900.0
2009-04-24 09:30:00,32.85,33.1,32.72,33.01,103800.0,20.8268,20.9853,20.7444,20.9283,103800.0
2009-04-24 09:40:00,32.99,33.18,32.94,33.03,63300.0,20.9156,21.036,20.8839,20.9409,63300.0
2009-04-24 09:50:00,33.04,33.27,33.03,33.27,145100.0,20.9473,21.0931,20.9409,21.0931,145100.0
2009-04-24 10:00:00,33.26,33.44,33.2,33.27,112100.0,21.0868,21.2009,21.0487,21.0931,112100.0
2009-04-24 10:10:00,33.26,33.37,33.16,33.33,67400.0,21.0868,21.1565,21.0234,21.1311,67400.0
2009-04-24 10:20:00,33.32,33.4,33.18,33.32,68800.0,21.1248,21.1755,21.036,21.1248,68800.0
2009-04-24 10:30:00,33.3,33.42,33.3,33.35,44400.0,21.1121,21.1882,21.1121,21.1438,44400.0
2009-04-24 10:40:00,33.35,33.44,33.27,33.38,101500.0,21.1438,21.2009,21.0931,21.1628,101500.0
2009-04-24 10:50:00,33.38,33.5,33.32,33.46,96100.0,21.1628,21.2389,21.1248,21.2136,96100.0
2009-04-24 11:00:00,33.47,33.52,33.37,33.5,137000.0,21.2199,21.2516,21.1565,21.2389,137000.0
2009-04-24 11:10:00,33.49,33.69,33.49,33.62,132100.0,21.2326,21.3594,21.2326,21.315,132100.0
2009-04-24 11:20:00,33.62,33.75,33.51,33.73,172200.0,21.315,21.3974,21.2453,21.3847,172200.0
2009-04-24 11:30:00,33.74,33.87,33.74,33.78,112300.0,21.3911,21.4735,21.3911,21.4164,112300.0
2009-04-24 11:40:00,33.78,33.94,33.7,33.9,125100.0,21.4164,21.5179,21.3657,21.4925,125100.0
2009-04-24 11:50:00,33.9,33.97,33.85,33.89,102300.0,21.4925,21.5369,21.4608,21.4862,102300.0
2009-04-24 12:00:00,33.89,33.96,33.83,33.86,76800.0,21.4862,21.5306,21.4481,21.4672,76800.0
2009-04-24 12:10:00,33.86,33.86,33.8,33.83,48200.0,21.4672,21.4672,21.4291,21.4481,48200.0
2009-04-24 12:20:00,33.82,33.86,33.78,33.84,58700.0,21.4418,21.4672,21.4164,21.4545,58700.0
2009-04-24 12:30:00,33.84,33.97,33.83,33.95,111000.0,21.4545,21.5369,21.4481,21.5242,111000.0
2009-04-24 12:40:00,33.95,33.98,33.9,33.94,112500.0,21.5242,21.5432,21.4925,21.5179,112500.0
2009-04-24 12:50:00,33.94,34.0,33.91,33.95,91500.0,21.5179,21.5559,21.4989,21.5242,91500.0
2009-04-24 13:00:00,33.95,34.0,33.93,33.97,79400.0,21.5242,21.5559,21.5115,21.5369,79400.0
2009-04-24 13:10:00,33.96,33.98,33.95,33.96,51300.0,21.5306,21.5432,21.5242,21.5306,51300.0
2009-04-24 13:20:00,33.96,33.98,33.91,33.92,55500.0,21.5306,21.5432,21.4989,21.5052,55500.0
2009-04-24 13:30:00,33.92,33.92,33.79,33.8,76900.0,21.5052,21.5052,21.4228,21.4291,76900.0
2009-04-24 13:40:00,33.8,33.85,33.75,33.84,53800.0,21.4291,21.4608,21.3974,21.4545,53800.0
2009-04-24 13:50:00,33.84,33.85,33.75,33.75,51400.0,21.4545,21.4608,21.3974,21.3974,51400.0
2009-04-24 14:00:00,33.75,33.89,33.63,33.65,255900.0,21.3974,21.4862,21.3213,21.334,255900.0
2009-04-24 14:10:00,33.66,33.71,33.45,33.64,189000.0,21.3404,21.3721,21.2072,21.3277,189000.0
2009-04-24 14:20:00,33.63,33.75,33.59,33.74,114500.0,21.3213,21.3974,21.296,21.3911,114500.0
2009-04-24 14:30:00,33.75,33.88,33.72,33.83,114900.0,21.3974,21.4798,21.3784,21.4481,114900.0
2009-04-24 14:40:00,33.82,33.99,33.75,33.83,114100.0,21.4418,21.5496,21.3974,21.4481,114100.0
2009-04-24 14:50:00,33.84,33.91,33.81,33.87,134100.0,21.4545,21.4989,21.4355,21.4735,134100.0
2009-04-24 15:00:00,33.89,33.94,33.79,33.88,122300.0,21.4862,21.5179,21.4228,21.4798,122300.0
2009-04-24 15:10:00,33.88,33.89,33.77,33.78,131200.0,21.4798,21.4862,21.4101,21.4164,131200.0
2009-04-24 15:20:00,33.77,33.83,33.69,33.8,148800.0,21.4101,21.4481,21.3594,21.4291,148800.0
2009-04-24 15:30:00,33.8,33.87,33.68,33.82,209900.0,21.4291,21.4735,21.353,21.4418,209900.0
2009-04-24 15:40:00,33.83,33.85,33.66,33.67,396200.0,21.4481,21.4608,21.3404,21.3467,396200.0
2009-04-24 15:50:00,33.67,33.7,33.35,33.56,446400.0,21.3467,21.3657,21.1438,21.277,446400.0
2009-04-27 09:30:00,33.46,33.46,32.89,33.09,139400.0,21.2136,21.2136,20.8522,20.979,139400.0
2009-04-27 09:40:00,33.1,33.11,32.7,32.92,147400.0,20.9853,20.9917,20.7317,20.8712,147400.0
2009-04-27 09:50:00,32.95,33.33,32.87,33.14,122300.0,20.8902,21.1311,20.8395,21.0107,122300.0
2009-04-27 10:00:00,33.15,33.2,32.81,32.86,80600.0,21.017,21.0487,20.8015,20.8332,80600.0
2009-04-27 10:10:00,32.86,33.26,32.77,33.26,101600.0,20.8332,21.0868,20.7761,21.0868,101600.0
2009-04-27 10:20:00,33.27,33.27,33.07,33.21,67500.0,21.0931,21.0931,20.9663,21.0551,67500.0
2009-04-27 10:30:00,33.2,33.45,33.14,33.34,115000.0,21.0487,21.2072,21.0107,21.1375,115000.0
2009-04-27 10:40:00,33.34,33.46,33.29,33.32,74700.0,21.1375,21.2136,21.1058,21.1248,74700.0
2009-04-27 10:50:00,33.32,33.54,33.31,33.53,67100.0,21.1248,21.2643,21.1185,21.2579,67100.0
2009-04-27 11:00:00,33.53,33.57,33.43,33.52,81600.0,21.2579,21.2833,21.1945,21.2516,81600.0
2009-04-27 11:10:00,33.53,33.53,33.33,33.36,53500.0,21.2579,21.2579,21.1311,21.1502,53500.0
2009-04-27 11:20:00,33.36,33.51,33.33,33.51,68600.0,21.1502,21.2453,21.1311,21.2453,68600.0
2009-04-27 11:30:00,33.5,33.58,33.35,33.53,57400.0,21.2389,21.2896,21.1438,21.2579,57400.0
2009-04-27 11:40:00,33.53,33.63,33.5,33.62,77300.0,21.2579,21.3213,21.2389,21.315,77300.0
2009-04-27 11:50:00,33.64,33.65,33.56,33.64,51700.0,21.3277,21.334,21.277,21.3277,51700.0
2009-04-27 12:00:00,33.64,33.76,33.61,33.64,59800.0,21.3277,21.4038,21.3087,21.3277,59800.0
2009-04-27 12:10:00,33.63,33.64,33.5,33.52,62900.0,21.3213,21.3277,21.2389,21.2516,62900.0
2009-04-27 12:20:00,33.5,33.58,33.4,33.51,44800.0,21.2389,21.2896,21.1755,21.2453,44800.0
2009-04-27 12:30:00,33.52,33.52,33.3,33.36,52200.0,21.2516,21.2516,21.1121,21.1502,52200.0
2009-04-27 12:40:00,33.37,33.37,33.2,33.2,52400.0,21.1565,21.1565,21.0487,21.0487,52400.0
2009-04-27 12:50:00,33.2,33.27,33.12,33.23,52300.0,21.0487,21.0931,20.998,21.0677,52300.0
2009-04-27 13:00:00,33.23,33.27,33.14,33.25,49500.0,21.0677,21.0931,21.0107,21.0804,49500.0
2009-04-27 13:10:00,33.25,33.3,33.14,33.14,42100.0,21.0804,21.1121,21.0107,21.0107,42100.0
2009-04-27 13:20:00,33.13,33.15,33.07,33.1,46800.0,21.0043,21.017,20.9663,20.9853,46800.0
2009-04-27 13:30:00,33.09,33.12,32.96,33.08,90000.0,20.979,20.998,20.8966,20.9726,90000.0
2009-04-27 13:40:00,33.08,33.16,32.95,32.97,72500.0,20.9726,21.0234,20.8902,20.9029,72500.0
2009-04-27 13:50:00,32.97,33.05,32.87,33.05,66900.0,20.9029,20.9536,20.8395,20.9536,66900.0
2009-04-27 14:00:00,33.04,33.04,32.89,32.97,79800.0,20.9473,20.9473,20.8522,20.9029,79800.0
2009-04-27 14:10:00,32.97,33.1,32.88,33.02,99100.0,20.9029,20.9853,20.8458,20.9346,99100.0
2009-04-27 14:20:00,33.01,33.03,32.87,32.98,94300.0,20.9283,20.9409,20.8395,20.9092,94300.0
2009-04-27 14:30:00,32.99,33.05,32.95,32.99,152500.0,20.9156,20.9536,20.8902,20.9156,152500.0
2009-04-27 14:40:00,32.99,33.03,32.91,33.0,77200.0,20.9156,20.9409,20.8649,20.9219,77200.0
2009-04-27 14:50:00,32.99,33.02,32.92,32.97,102800.0,20.9156,20.9346,20.8712,20.9029,102800.0
2009-04-27 15:00:00,32.98,32.99,32.81,32.87,125100.0,20.9092,20.9156,20.8015,20.8395,125100.0
2009-04-27 15:10:00,32.86,33.17,32.83,33.14,157900.0,20.8332,21.0297,20.8141,21.0107,157900.0
2009-04-27 15:20:00,33.15,33.2,32.98,33.04,120300.0,21.017,21.0487,20.9092,20.9473,120300.0
2009-04-27 15:30:00,33.03,33.13,32.98,33.07,148900.0,20.9409,21.0043,20.9092,20.9663,148900.0
2009-04-27 15:40:00,33.06,33.3,33.0,33.19,233000.0,20.96,21.1121,20.9219,21.0424,233000.0
2009-04-27 15:50:00,33.19,33.23,33.04,33.06,377300.0,21.0424,21.0677,20.9473,20.96,377300.0
2009-04-28 09:30:00,32.72,32.8,32.0,32.26,207200.0,20.7444,20.7951,20.2879,20.4528,207200.0
2009-04-28 09:40:00,32.26,32.33,32.08,32.13,157300.0,20.4528,20.4971,20.3386,20.3703,157300.0
2009-04-28 09:50:00,32.13,32.4,32.13,32.33,199400.0,20.3703,20.5415,20.3703,20.4971,199400.0
2009-04-28 10:00:00,32.35,32.75,32.33,32.75,176100.0,20.5098,20.7634,20.4971,20.7634,176100.0
2009-04-28 10:10:00,32.75,32.91,32.69,32.87,86400.0,20.7634,20.8649,20.7254,20.8395,86400.0
2009-04-28 10:20:00,32.87,32.93,32.78,32.78,96800.0,20.8395,20.8775,20.7824,20.7824,96800.0
2009-04-28 10:30:00,32.78,32.78,32.58,32.65,145000.0,20.7824,20.7824,20.6556,20.7,145000.0
2009-04-28 10:40:00,32.66,32.79,32.63,32.66,72300.0,20.7064,20.7888,20.6873,20.7064,72300.0
2009-04-28 10:50:00,32.66,32.72,32.52,32.55,84500.0,20.7064,20.7444,20.6176,20.6366,84500.0
2009-04-28 11:00:00,32.56,32.64,32.44,32.47,79200.0,20.643,20.6937,20.5669,20.5859,79200.0
2009-04-28 11:10:00,32.46,32.58,32.4,32.46,64100.0,20.5796,20.6556,20.5415,20.5796,64100.0
2009-04-28 11:20:00,32.47,32.47,32.29,32.3,127600.0,20.5859,20.5859,20.4718,20.4781,127600.0
2009-04-28 11:30:00,32.3,32.43,32.25,32.41,78300.0,20.4781,20.5605,20.4464,20.5479,78300.0
2009-04-28 11:40:00,32.41,32.46,32.28,32.31,73100.0,20.5479,20.5796,20.4654,20.4845,73100.0
2009-04-28 11:50:00,32.32,32.35,32.27,32.3,87200.0,20.4908,20.5098,20.4591,20.4781,87200.0
2009-04-28 12:00:00,32.31,32.34,32.27,32.31,90000.0,20.4845,20.5035,20.4591,20.4845,90000.0
2009-04-28 12:10:00,32.31,32.36,32.3,32.32,58200.0,20.4845,20.5162,20.4781,20.4908,58200.0
2009-04-28 12:20:00,32.32,32.44,32.31,32.43,80400.0,20.4908,20.5669,20.4845,20.5605,80400.0
2009-04-28 12:30:00,32.43,32.49,32.34,32.35,51200.0,20.5605,20.5986,20.5035,20.5098,51200.0
2009-04-28 12:40:00,32.34,32.46,32.34,32.44,39500.0,20.5035,20.5796,20.5035,20.5669,39500.0
2009-04-28 12:50:00,32.45,32.46,32.35,32.46,55100.0,20.5732,20.5796,20.5098,20.5796,55100.0
2009-04-28 13:00:00,32.46,32.52,32.29,32.34,76400.0,20.5796,20.6176,20.4718,20.5035,76400.0
2009-04-28 13:10:00,32.33,32.42,32.32,32.39,44100.0,20.4971,20.5542,20.4908,20.5352,44100.0
2009-04-28 13:20:00,32.4,32.44,32.3,32.37,51200.0,20.5415,20.5669,20.4781,20.5225,51200.0
2009-04-28 13:30:00,32.37,32.54,32.36,32.54,66300.0,20.5225,20.6303,20.5162,20.6303,66300.0
2009-04-28 13:40:00,32.54,32.61,32.48,32.51,73900.0,20.6303,20.6747,20.5922,20.6113,73900.0
2009-04-28 13:50:00,32.51,32.52,32.39,32.46,64800.0,20.6113,20.6176,20.5352,20.5796,64800.0
2009-04-28 14:00:00,32.46,32.63,32.46,32.57,80600.0,20.5796,20.6873,20.5796,20.6493,80600.0
2009-04-28 14:10:00,32.58,32.65,32.51,32.58,67300.0,20.6556,20.7,20.6113,20.6556,67300.0
2009-04-28 14:20:00,32.57,32.73,32.56,32.7,83200.0,20.6493,20.7507,20.643,20.7317,83200.0
2009-04-28 14:30:00,32.71,32.92,32.71,32.87,122700.0,20.7381,20.8712,20.7381,20.8395,122700.0
2009-04-28 14:40:00,32.87,32.9,32.78,32.81,106100.0,20.8395,20.8585,20.7824,20.8015,106100.0
2009-04-28 14:50:00,32.8,32.86,32.78,32.84,110300.0,20.7951,20.8332,20.7824,20.8205,110300.0
2009-04-28 15:00:00,32.82,32.88,32.76,32.86,176700.0,20.8078,20.8458,20.7698,20.8332,176700.0
2009-04-28 15:10:00,32.86,32.96,32.76,32.8,179500.0,20.8332,20.8966,20.7698,20.7951,179500.0
2009-04-28 15:20:00,32.8,32.86,32.75,32.78,206000.0,20.7951,20.8332,20.7634,20.7824,206000.0
2009-04-28 15:30:00,32.77,32.82,32.66,32.75,218300.0,20.7761,20.8078,20.7064,20.7634,218300.0
2009-04-28 15:40:00,32.74,32.81,32.64,32.79,259300.0,20.7571,20.8015,20.6937,20.7888,259300.0
2009-04-28 15:50:00,32.79,32.87,32.71,32.73,329800.0,20.7888,20.8395,20.7381,20.7507,329800.0
2009-04-29 09:30:00,32.53,33.33,32.0,33.13,371800.0,20.6239,21.1311,20.2879,21.0043,371800.0
2009-04-29 09:40:00,33.14,33.3,32.98,33.3,174100.0,21.0107,21.1121,20.9092,21.1121,174100.0
2009-04-29 09:50:00,33.3,33.55,33.26,33.5,128800.0,21.1121,21.2706,21.0868,21.2389,128800.0
2009-04-29 10:00:00,33.53,33.58,33.44,33.54,127300.0,21.2579,21.2896,21.2009,21.2643,127300.0
2009-04-29 10:10:00,33.52,33.57,33.35,33.54,116800.0,21.2516,21.2833,21.1438,21.2643,116800.0
2009-04-29 10:20:00,33.53,33.66,33.47,33.64,85700.0,21.2579,21.3404,21.2199,21.3277,85700.0
2009-04-29 10:30:00,33.63,33.68,33.47,33.57,76000.0,21.3213,21.353,21.2199,21.2833,76000.0
2009-04-29 10:40:00,33.57,33.63,33.44,33.47,82900.0,21.2833,21.3213,21.2009,21.2199,82900.0
2009-04-29 10:50:00,33.46,33.53,33.43,33.5,91900.0,21.2136,21.2579,21.1945,21.2389,91900.0
2009-04-29 11:00:00,33.49,33.6,33.46,33.51,87200.0,21.2326,21.3023,21.2136,21.2453,87200.0
2009-04-29 11:10:00,33.51,33.65,33.51,33.64,92700.0,21.2453,21.334,21.2453,21.3277,92700.0
2009-04-29 11:20:00,33.63,33.73,33.63,33.69,74600.0,21.3213,21.3847,21.3213,21.3594,74600.0
2009-04-29 11:30:00,33.7,33.71,33.58,33.64,50700.0,21.3657,21.3721,21.2896,21.3277,50700.0
2009-04-29 11:40:00,33.63,33.71,33.6,33.7,92300.0,21.3213,21.3721,21.3023,21.3657,92300.0
2009-04-29 11:50:00,33.69,33.7,33.49,33.5,85300.0,21.3594,21.3657,21.2326,21.2389,85300.0
2009-04-29 12:00:00,33.51,33.61,33.49,33.58,44200.0,21.2453,21.3087,21.2326,21.2896,44200.0
2009-04-29 12:10:00,33.55,33.6,33.51,33.53,50100.0,21.2706,21.3023,21.2453,21.2579,50100.0
2009-04-29 12:20:00,33.52,33.57,33.44,33.56,63900.0,21.2516,21.2833,21.2009,21.277,63900.0
2009-04-29 12:30:00,33.56,33.62,33.5,33.53,79700.0,21.277,21.315,21.2389,21.2579,79700.0
2009-04-29 12:40:00,33.53,33.6,33.45,33.47,58800.0,21.2579,21.3023,21.2072,21.2199,58800.0
2009-04-29 12:50:00,33.5,33.5,33.45,33.47,36800.0,21.2389,21.2389,21.2072,21.2199,36800.0
2009-04-29 13:00:00,33.48,33.57,33.47,33.52,55500.0,21.2262,21.2833,21.2199,21.2516,55500.0
2009-04-29 13:10:00,33.52,33.56,33.5,33.53,49100.0,21.2516,21.277,21.2389,21.2579,49100.0
2009-04-29 13:20:00,33.53,33.69,33.51,33.65,85300.0,21.2579,21.3594,21.2453,21.334,85300.0
2009-04-29 13:30:00,33.65,33.7,33.63,33.69,79200.0,21.334,21.3657,21.3213,21.3594,79200.0
2009-04-29 13:40:00,33.69,33.72,33.67,33.72,84200.0,21.3594,21.3784,21.3467,21.3784,84200.0
2009-04-29 13:50:00,33.71,33.72,33.62,33.64,90700.0,21.3721,21.3784,21.315,21.3277,90700.0
2009-04-29 14:00:00,33.61,33.69,33.58,33.67,68300.0,21.3087,21.3594,21.2896,21.3467,68300.0
2009-04-29 14:10:00,33.68,33.7,33.41,33.52,120200.0,21.353,21.3657,21.1819,21.2516,120200.0
2009-04-29 14:20:00,33.51,33.73,33.51,33.62,179100.0,21.2453,21.3847,21.2453,21.315,179100.0
2009-04-29 14:30:00,33.63,33.84,33.6,33.74,198000.0,21.3213,21.4545,21.3023,21.3911,198000.0
2009-04-29 14:40:00,33.76,33.85,33.52,33.59,112800.0,21.4038,21.4608,21.2516,21.296,112800.0
2009-04-29 14:50:00,33.59,33.7,33.55,33.69,139900.0,21.296,21.3657,21.2706,21.3594,139900.0
2009-04-29 15:00:00,33.69,33.77,33.56,33.63,130700.0,21.3594,21.4101,21.277,21.3213,130700.0
2009-04-29 15:10:00,33.64,33.72,33.55,33.56,146800.0,21.3277,21.3784,21.2706,21.277,146800.0
2009-04-29 15:20:00,33.56,33.66,33.41,33.53,177500.0,21.277,21.3404,21.1819,21.2579,177500.0
2009-04-29 15:30:00,33.53,33.61,33.39,33.59,160200.0,21.2579,21.3087,21.1692,21.296,160200.0
2009-04-29 15:40:00,33.59,33.69,33.33,33.44,327700.0,21.296,21.3594,21.1311,21.2009,327700.0
2009-04-29 15:50:00,33.44,33.6,33.35,33.6,461500.0,21.2009,21.3023,21.1438,21.3023,461500.0
2009-04-30 09:30:00,33.9,34.25,33.88,34.14,142700.0,21.4925,21.7144,21.4798,21.6447,142700.0
2009-04-30 09:40:00,34.14,34.67,34.11,34.43,181100.0,21.6447,21.9807,21.6257,21.8285,181100.0
2009-04-30 09:50:00,34.41,34.68,34.38,34.55,132600.0,21.8159,21.987,21.7968,21.9046,132600.0
2009-04-30 10:00:00,34.56,34.98,34.55,34.94,279800.0,21.911,22.1772,21.9046,22.1519,279800.0
2009-04-30 10:10:00,34.94,34.98,34.71,34.72,147500.0,22.1519,22.1772,22.0061,22.0124,147500.0
2009-04-30 10:20:00,34.73,34.78,34.63,34.71,92800.0,22.0187,22.0504,21.9553,22.0061,92800.0
2009-04-30 10:30:00,34.72,34.85,34.66,34.71,80400.0,22.0124,22.0948,21.9744,22.0061,80400.0
2009-04-30 10:40:00,34.71,34.74,34.55,34.61,133700.0,22.0061,22.0251,21.9046,21.9427,133700.0
2009-04-30 10:50:00,34.61,34.82,34.61,34.75,87500.0,21.9427,22.0758,21.9427,22.0314,87500.0
2009-04-30 11:00:00,34.75,34.85,34.71,34.82,104300.0,22.0314,22.0948,22.0061,22.0758,104300.0
2009-04-30 11:10:00,34.82,34.91,34.71,34.75,139300.0,22.0758,22.1329,22.0061,22.0314,139300.0
2009-04-30 11:20:00,34.74,34.74,34.63,34.7,121400.0,22.0251,22.0251,21.9553,21.9997,121400.0
2009-04-30 11:30:00,34.69,34.7,34.53,34.53,147300.0,21.9934,21.9997,21.8919,21.8919,147300.0
2009-04-30 11:40:00,34.53,34.62,34.48,34.61,153200.0,21.8919,21.949,21.8602,21.9427,153200.0
2009-04-30 11:50:00,34.6,34.6,34.42,34.43,114500.0,21.9363,21.9363,21.8222,21.8285,114500.0
2009-04-30 12:00:00,34.44,34.51,34.3,34.37,78900.0,21.8349,21.8793,21.7461,21.7905,78900.0
2009-04-30 12:10:00,34.36,34.43,34.28,34.42,102100.0,21.7842,21.8285,21.7334,21.8222,102100.0
2009-04-30 12:20:00,34.41,34.47,34.33,34.43,72600.0,21.8159,21.8539,21.7651,21.8285,72600.0
2009-04-30 12:30:00,34.44,34.45,34.07,34.15,89100.0,21.8349,21.8412,21.6003,21.651,89100.0
2009-04-30 12:40:00,34.15,34.17,33.97,34.0,76200.0,21.651,21.6637,21.5369,21.5559,76200.0
2009-04-30 12:50:00,33.99,34.14,33.97,34.08,59500.0,21.5496,21.6447,21.5369,21.6066,59500.0
2009-04-30 13:00:00,34.1,34.16,33.96,34.1,49000.0,21.6193,21.6574,21.5306,21.6193,49000.0
2009-04-30 13:10:00,34.11,34.17,33.96,33.98,98600.0,21.6257,21.6637,21.5306,21.5432,98600.0
2009-04-30 13:20:00,33.97,34.0,33.88,33.99,68900.0,21.5369,21.5559,21.4798,21.5496,68900.0
2009-04-30 13:30:00,33.98,34.06,33.93,34.04,59600.0,21.5432,21.594,21.5115,21.5813,59600.0
2009-04-30 13:40:00,34.03,34.09,33.99,34.05,82800.0,21.5749,21.613,21.5496,21.5876,82800.0
2009-04-30 13:50:00,34.06,34.19,33.96,34.14,62500.0,21.594,21.6764,21.5306,21.6447,62500.0
2009-04-30 14:00:00,34.15,34.18,34.08,34.14,61900.0,21.651,21.67,21.6066,21.6447,61900.0
2009-04-30 14:10:00,34.14,34.26,34.03,34.23,81400.0,21.6447,21.7208,21.5749,21.7017,81400.0
2009-04-30 14:20:00,34.23,34.29,34.19,34.22,84300.0,21.7017,21.7398,21.6764,21.6954,84300.0
2009-04-30 14:30:00,34.22,34.23,34.08,34.15,83800.0,21.6954,21.7017,21.6066,21.651,83800.0
2009-04-30 14:40:00,34.16,34.16,33.96,34.08,104100.0,21.6574,21.6574,21.5306,21.6066,104100.0
2009-04-30 14:50:00,34.07,34.22,34.04,34.18,155900.0,21.6003,21.6954,21.5813,21.67,155900.0
2009-04-30 15:00:00,34.18,34.21,33.81,33.87,240800.0,21.67,21.6891,21.4355,21.4735,240800.0
2009-04-30 15:10:00,33.86,33.99,33.77,33.94,295900.0,21.4672,21.5496,21.4101,21.5179,295900.0
2009-04-30 15:20:00,33.94,34.09,33.92,34.08,252200.0,21.5179,21.613,21.5052,21.6066,252200.0
2009-04-30 15:30:00,34.09,34.23,34.04,34.12,295700.0,21.613,21.7017,21.5813,21.632,295700.0
2009-04-30 15:40:00,34.12,34.25,34.02,34.16,211100.0,21.632,21.7144,21.5686,21.6574,211100.0
2009-04-30 15:50:00,34.17,34.22,33.97,34.04,395500.0,21.6637,21.6954,21.5369,21.5813,395500.0
2009-05-01 09:30:00,34.81,35.0,34.58,34.78,301400.0,22.0695,22.1899,21.9236,22.0504,301400.0
2009-05-01 09:40:00,34.8,34.82,34.38,34.53,338000.0,22.0631,22.0758,21.7968,21.8919,338000.0
2009-05-01 09:50:00,34.54,34.66,34.28,34.65,170800.0,21.8983,21.9744,21.7334,21.968,170800.0
2009-05-01 10:00:00,34.65,34.81,34.45,34.55,225500.0,21.968,22.0695,21.8412,21.9046,225500.0
2009-05-01 10:10:00,34.56,34.6,34.39,34.39,154500.0,21.911,21.9363,21.8032,21.8032,154500.0
2009-05-01 10:20:00,34.39,34.39,34.11,34.27,197600.0,21.8032,21.8032,21.6257,21.7271,197600.0
2009-05-01 10:30:00,34.28,34.28,34.1,34.16,145300.0,21.7334,21.7334,21.6193,21.6574,145300.0
2009-05-01 10:40:00,34.15,34.34,34.09,34.34,97700.0,21.651,21.7715,21.613,21.7715,97700.0
2009-05-01 10:50:00,34.34,34.46,34.32,34.45,107500.0,21.7715,21.8476,21.7588,21.8412,107500.0
2009-05-01 11:00:00,34.45,34.75,34.45,34.75,141900.0,21.8412,22.0314,21.8412,22.0314,141900.0
2009-05-01 11:10:00,34.75,34.94,34.75,34.9,115900.0,22.0314,22.1519,22.0314,22.1265,115900.0
2009-05-01 11:20:00,34.9,34.95,34.86,34.93,117500.0,22.1265,22.1582,22.1012,22.1455,117500.0
2009-05-01 11:30:00,34.92,34.95,34.9,34.93,68500.0,22.1392,22.1582,22.1265,22.1455,68500.0
2009-05-01 11:40:00,34.94,35.0,34.91,34.94,133400.0,22.1519,22.1899,22.1329,22.1519,133400.0
2009-05-01 11:50:00,34.93,34.98,34.9,34.92,133800.0,22.1455,22.1772,22.1265,22.1392,133800.0
2009-05-01 12:00:00,34.92,35.04,34.89,35.03,182100.0,22.1392,22.2153,22.1202,22.2089,182100.0
2009-05-01 12:10:00,35.02,35.11,35.02,35.1,146500.0,22.2026,22.2597,22.2026,22.2533,146500.0
2009-05-01 12:20:00,35.09,35.1,34.98,35.01,93800.0,22.247,22.2533,22.1772,22.1963,93800.0
2009-05-01 12:30:00,35.0,35.17,34.95,35.15,203200.0,22.1899,22.2977,22.1582,22.285,203200.0
2009-05-01 12:40:00,35.15,35.2,35.07,35.11,118000.0,22.285,22.3167,22.2343,22.2597,118000.0
2009-05-01 12:50:00,35.11,35.18,35.02,35.12,190500.0,22.2597,22.304,22.2026,22.266,190500.0
2009-05-01 13:00:00,35.13,35.4,35.13,35.38,178500.0,22.2723,22.4435,22.2723,22.4308,178500.0
2009-05-01 13:10:00,35.37,35.54,35.36,35.44,163300.0,22.4245,22.5323,22.4182,22.4689,163300.0
2009-05-01 13:20:00,35.44,35.7,35.4,35.68,214500.0,22.4689,22.6337,22.4435,22.621,214500.0
2009-05-01 13:30:00,35.68,35.74,35.59,35.73,133200.0,22.621,22.6591,22.564,22.6527,133200.0
2009-05-01 13:40:00,35.74,36.06,35.73,36.06,386400.0,22.6591,22.862,22.6527,22.862,386400.0
2009-05-01 13:50:00,36.05,36.19,36.03,36.11,435300.0,22.8556,22.9444,22.8429,22.8937,435300.0
2009-05-01 14:00:00,36.1,36.14,35.94,35.97,281300.0,22.8873,22.9127,22.7859,22.8049,281300.0
2009-05-01 14:10:00,35.97,35.97,35.66,35.67,197700.0,22.8049,22.8049,22.6084,22.6147,197700.0
2009-05-01 14:20:00,35.67,35.71,35.56,35.58,131800.0,22.6147,22.6401,22.545,22.5576,131800.0
2009-05-01 14:30:00,35.58,35.64,35.51,35.51,127900.0,22.5576,22.5957,22.5133,22.5133,127900.0
2009-05-01 14:40:00,35.5,35.51,35.4,35.41,161300.0,22.5069,22.5133,22.4435,22.4499,161300.0
2009-05-01 14:50:00,35.4,35.41,35.33,35.37,163600.0,22.4435,22.4499,22.3991,22.4245,163600.0
2009-05-01 15:00:00,35.37,35.66,35.37,35.51,268200.0,22.4245,22.6084,22.4245,22.5133,268200.0
2009-05-01 15:10:00,35.52,35.52,35.26,35.3,203800.0,22.5196,22.5196,22.3548,22.3801,203800.0
2009-05-01 15:20:00,35.29,35.32,35.18,35.22,192900.0,22.3738,22.3928,22.304,22.3294,192900.0
2009-05-01 15:30:00,35.23,35.29,35.12,35.23,254800.0,22.3357,22.3738,22.266,22.3357,254800.0
2009-05-01 15:40:00,35.24,35.41,35.24,35.38,262600.0,22.3421,22.4499,22.3421,22.4308,262600.0
2009-05-01 15:50:00,35.37,35.59,35.36,35.58,474300.0,22.4245,22.564,22.4182,22.5576,474300.0
2009-05-04 09:30:00,35.8,36.07,35.5,35.86,241900.0,22.6971,22.8683,22.5069,22.7352,241900.0
2009-05-04 09:40:00,35.89,36.1,35.82,36.08,158700.0,22.7542,22.8873,22.7098,22.8746,158700.0
2009-05-04 09:50:00,36.08,36.36,36.0,36.33,192600.0,22.8746,23.0522,22.8239,23.0331,192600.0
2009-05-04 10:00:00,36.33,36.96,36.33,36.82,404900.0,23.0331,23.4326,23.0331,23.3438,404900.0
2009-05-04 10:10:00,36.82,36.94,36.71,36.94,222300.0,23.3438,23.4199,23.2741,23.4199,222300.0
2009-05-04 10:20:00,36.94,37.11,36.89,37.05,217400.0,23.4199,23.5277,23.3882,23.4896,217400.0
2009-05-04 10:30:00,37.05,37.07,36.95,36.99,125300.0,23.4896,23.5023,23.4262,23.4516,125300.0
2009-05-04 10:40:00,37.0,37.02,36.86,36.99,138800.0,23.4579,23.4706,23.3692,23.4516,138800.0
2009-05-04 10:50:00,36.99,37.01,36.77,36.78,126500.0,23.4516,23.4643,23.3121,23.3184,126500.0
2009-05-04 11:00:00,36.78,37.05,36.78,36.85,111500.0,23.3184,23.4896,23.3184,23.3628,111500.0
2009-05-04 11:10:00,36.86,36.87,36.73,36.74,97300.0,23.3692,23.3755,23.2867,23.2931,97300.0
2009-05-04 11:20:00,36.74,36.79,36.59,36.68,83900.0,23.2931,23.3248,23.198,23.255,83900.0
2009-05-04 11:30:00,36.68,36.75,36.58,36.6,64200.0,23.255,23.2994,23.1916,23.2043,64200.0
2009-05-04 11:40:00,36.6,36.6,36.43,36.59,72400.0,23.2043,23.2043,23.0965,23.198,72400.0
2009-05-04 11:50:00,36.59,36.67,36.44,36.52,87300.0,23.198,23.2487,23.1029,23.1536,87300.0
2009-05-04 12:00:00,36.52,36.72,36.49,36.51,93500.0,23.1536,23.2804,23.1346,23.1473,93500.0
2009-05-04 12:10:00,36.52,36.56,36.43,36.53,102700.0,23.1536,23.179,23.0965,23.1599,102700.0
2009-05-04 12:20:00,36.53,36.62,36.45,36.59,169200.0,23.1599,23.217,23.1092,23.198,169200.0
2009-05-04 12:30:00,36.58,36.63,36.52,36.52,88900.0,23.1916,23.2233,23.1536,23.1536,88900.0
2009-05-04 12:40:00,36.51,36.56,36.43,36.54,66600.0,23.1473,23.179,23.0965,23.1663,66600.0
2009-05-04 12:50:00,36.54,36.55,36.39,36.45,82800.0,23.1663,23.1726,23.0712,23.1092,82800.0
2009-05-04 13:00:00,36.45,36.52,36.42,36.49,101200.0,23.1092,23.1536,23.0902,23.1346,101200.0
2009-05-04 13:10:00,36.49,36.51,36.42,36.44,56000.0,23.1346,23.1473,23.0902,23.1029,56000.0
2009-05-04 13:20:00,36.43,36.6,36.41,36.6,94600.0,23.0965,23.2043,23.0839,23.2043,94600.0
2009-05-04 13:30:00,36.6,36.73,36.6,36.7,110500.0,23.2043,23.2867,23.2043,23.2677,110500.0
2009-05-04 13:40:00,36.7,36.78,36.67,36.72,100000.0,23.2677,23.3184,23.2487,23.2804,100000.0
2009-05-04 13:50:00,36.72,36.78,36.65,36.76,111000.0,23.2804,23.3184,23.236,23.3058,111000.0
2009-05-04 14:00:00,36.77,36.82,36.67,36.7,109100.0,23.3121,23.3438,23.2487,23.2677,109100.0
2009-05-04 14:10:00,36.7,36.85,36.66,36.85,86700.0,23.2677,23.3628,23.2424,23.3628,86700.0
2009-05-04 14:20:00,36.84,36.94,36.66,36.92,163100.0,23.3565,23.4199,23.2424,23.4072,163100.0
2009-05-04 14:30:00,36.92,36.99,36.84,36.94,185100.0,23.4072,23.4516,23.3565,23.4199,185100.0
2009-05-04 14:40:00,36.94,37.05,36.86,37.0,201300.0,23.4199,23.4896,23.3692,23.4579,201300.0
2009-05-04 14:50:00,36.99,37.05,36.86,37.0,215400.0,23.4516,23.4896,23.3692,23.4579,215400.0
2009-05-04 15:00:00,36.99,37.08,36.96,37.0,213100.0,23.4516,23.5086,23.4326,23.4579,213100.0
2009-05-04 15:10:00,37.0,37.05,36.82,36.97,275700.0,23.4579,23.4896,23.3438,23.4389,275700.0
2009-05-04 15:20:00,36.99,37.07,36.93,37.06,216400.0,23.4516,23.5023,23.4135,23.496,216400.0
2009-05-04 15:30:00,37.07,37.12,36.96,37.01,297200.0,23.5023,23.534,23.4326,23.4643,297200.0
2009-05-04 15:40:00,37.01,37.16,36.98,37.02,489800.0,23.4643,23.5594,23.4452,23.4706,489800.0
2009-05-04 15:50:00,37.03,37.33,37.02,37.33,569900.0,23.4769,23.6671,23.4706,23.6671,569900.0
2009-05-05 09:30:00,36.85,37.35,36.69,37.11,285700.0,23.3628,23.6798,23.2614,23.5277,285700.0
2009-05-05 09:40:00,37.11,37.16,36.47,36.78,273500.0,23.5277,23.5594,23.1219,23.3184,273500.0
2009-05-05 09:50:00,36.79,36.93,36.51,36.72,164300.0,23.3248,23.4135,23.1473,23.2804,164300.0
2009-05-05 10:00:00,36.72,36.88,36.56,36.72,128700.0,23.2804,23.3818,23.179,23.2804,128700.0
2009-05-05 10:10:00,36.71,37.05,36.69,37.02,103100.0,23.2741,23.4896,23.2614,23.4706,103100.0
2009-05-05 10:20:00,37.03,37.09,36.8,37.0,186900.0,23.4769,23.515,23.3311,23.4579,186900.0
2009-05-05 10:30:00,36.97,37.03,36.9,37.02,154600.0,23.4389,23.4769,23.3945,23.4706,154600.0
2009-05-05 10:40:00,37.0,37.16,36.99,37.15,160700.0,23.4579,23.5594,23.4516,23.553,160700.0
2009-05-05 10:50:00,37.14,37.2,36.83,36.88,112600.0,23.5467,23.5847,23.3501,23.3818,112600.0
2009-05-05 11:00:00,36.88,37.01,36.85,36.87,80400.0,23.3818,23.4643,23.3628,23.3755,80400.0
2009-05-05 11:10:00,36.87,37.19,36.86,36.92,147700.0,23.3755,23.5784,23.3692,23.4072,147700.0
2009-05-05 11:20:00,36.9,36.99,36.9,36.93,131600.0,23.3945,23.4516,23.3945,23.4135,131600.0
2009-05-05 11:30:00,36.92,36.99,36.89,36.91,97700.0,23.4072,23.4516,23.3882,23.4009,97700.0
2009-05-05 11:40:00,36.91,37.05,36.9,36.96,104400.0,23.4009,23.4896,23.3945,23.4326,104400.0
2009-05-05 11:50:00,36.97,36.97,36.88,36.92,89900.0,23.4389,23.4389,23.3818,23.4072,89900.0
2009-05-05 12:00:00,36.92,36.99,36.86,36.9,76100.0,23.4072,23.4516,23.3692,23.3945,76100.0
2009-05-05 12:10:00,36.91,36.91,36.79,36.8,72900.0,23.4009,23.4009,23.3248,23.3311,72900.0
2009-05-05 12:20:00,36.8,36.82,36.77,36.81,90300.0,23.3311,23.3438,23.3121,23.3375,90300.0
2009-05-05 12:30:00,36.81,36.83,36.73,36.8,136800.0,23.3375,23.3501,23.2867,23.3311,136800.0
2009-05-05 12:40:00,36.78,36.79,36.71,36.74,91100.0,23.3184,23.3248,23.2741,23.2931,91100.0
2009-05-05 12:50:00,36.72,36.79,36.61,36.7,86500.0,23.2804,23.3248,23.2107,23.2677,86500.0
2009-05-05 13:00:00,36.69,36.7,36.65,36.67,78600.0,23.2614,23.2677,23.236,23.2487,78600.0
2009-05-05 13:10:00,36.67,36.7,36.53,36.56,97300.0,23.2487,23.2677,23.1599,23.179,97300.0
2009-05-05 13:20:00,36.56,36.61,36.51,36.6,107700.0,23.179,23.2107,23.1473,23.2043,107700.0
2009-05-05 13:30:00,36.6,36.65,36.55,36.6,72400.0,23.2043,23.236,23.1726,23.2043,72400.0
2009-05-05 13:40:00,36.6,36.6,36.52,36.53,103300.0,23.2043,23.2043,23.1536,23.1599,103300.0
2009-05-05 13:50:00,36.53,36.65,36.53,36.57,92400.0,23.1599,23.236,23.1599,23.1853,92400.0
2009-05-05 14:00:00,36.57,36.7,36.54,36.67,68900.0,23.1853,23.2677,23.1663,23.2487,68900.0
2009-05-05 14:10:00,36.68,36.75,36.65,36.67,87100.0,23.255,23.2994,23.236,23.2487,87100.0
2009-05-05 14:20:00,36.68,36.7,36.5,36.52,172500.0,23.255,23.2677,23.1409,23.1536,172500.0
2009-05-05 14:30:00,36.52,36.63,36.48,36.49,140700.0,23.1536,23.2233,23.1282,23.1346,140700.0
2009-05-05 14:40:00,36.49,36.64,36.43,36.59,126000.0,23.1346,23.2297,23.0965,23.198,126000.0
2009-05-05 14:50:00,36.58,36.67,36.5,36.55,85600.0,23.1916,23.2487,23.1409,23.1726,85600.0
2009-05-05 15:00:00,36.55,36.74,36.51,36.68,153800.0,23.1726,23.2931,23.1473,23.255,153800.0
2009-05-05 15:10:00,36.68,36.71,36.59,36.6,136900.0,23.255,23.2741,23.198,23.2043,136900.0
2009-05-05 15:20:00,36.61,36.69,36.54,36.6,124500.0,23.2107,23.2614,23.1663,23.2043,124500.0
2009-05-05 15:30:00,36.61,36.74,36.59,36.65,173800.0,23.2107,23.2931,23.198,23.236,173800.0
2009-05-05 15:40:00,36.64,36.84,36.64,36.8,282200.0,23.2297,23.3565,23.2297,23.3311,282200.0
2009-05-05 15:50:00,36.8,36.83,36.5,36.74,649700.0,23.3311,23.3501,23.1409,23.2931,649700.0
2009-05-06 09:30:00,37.35,37.35,36.5,36.5,214700.0,23.6798,23.6798,23.1409,23.1409,214700.0
2009-05-06 09:40:00,36.5,36.58,36.13,36.19,218200.0,23.1409,23.1916,22.9063,22.9444,218200.0
2009-05-06 09:50:00,36.18,36.68,36.17,36.41,143400.0,22.938,23.255,22.9317,23.0839,143400.0
2009-05-06 10:00:00,36.41,36.56,36.23,36.34,153600.0,23.0839,23.179,22.9697,23.0395,153600.0
2009-05-06 10:10:00,36.34,36.41,36.28,36.31,75600.0,23.0395,23.0839,23.0014,23.0205,75600.0
2009-05-06 10:20:00,36.3,36.35,36.07,36.08,115400.0,23.0141,23.0458,22.8683,22.8746,115400.0
2009-05-06 10:30:00,36.08,36.21,36.0,36.16,145100.0,22.8746,22.9571,22.8239,22.9254,145100.0
2009-05-06 10:40:00,36.17,36.25,36.08,36.09,120100.0,22.9317,22.9824,22.8746,22.881,120100.0
2009-05-06 10:50:00,36.09,36.29,36.03,36.24,97200.0,22.881,23.0078,22.8429,22.9761,97200.0
2009-05-06 11:00:00,36.23,36.29,36.1,36.24,106600.0,22.9697,23.0078,22.8873,22.9761,106600.0
2009-05-06 11:10:00,36.23,36.27,36.11,36.12,79500.0,22.9697,22.9951,22.8937,22.9,79500.0
2009-05-06 11:20:00,36.12,36.23,36.07,36.22,83600.0,22.9,22.9697,22.8683,22.9634,83600.0
2009-05-06 11:30:00,36.21,36.32,36.11,36.21,85600.0,22.9571,23.0268,22.8937,22.9571,85600.0
2009-05-06 11:40:00,36.22,36.23,36.15,36.2,40800.0,22.9634,22.9697,22.919,22.9507,40800.0
2009-05-06 11:50:00,36.2,36.24,36.14,36.19,81600.0,22.9507,22.9761,22.9127,22.9444,81600.0
2009-05-06 12:00:00,36.19,36.22,36.15,36.22,108000.0,22.9444,22.9634,22.919,22.9634,108000.0
2009-05-06 12:10:00,36.23,36.37,36.19,36.2,87400.0,22.9697,23.0585,22.9444,22.9507,87400.0
2009-05-06 12:20:00,36.2,36.22,36.15,36.2,107600.0,22.9507,22.9634,22.919,22.9507,107600.0
2009-05-06 12:30:00,36.2,36.22,36.1,36.12,72400.0,22.9507,22.9634,22.8873,22.9,72400.0
2009-05-06 12:40:00,36.12,36.17,36.1,36.12,46900.0,22.9,22.9317,22.8873,22.9,46900.0
2009-05-06 12:50:00,36.12,36.15,36.02,36.03,49000.0,22.9,22.919,22.8366,22.8429,49000.0
2009-05-06 13:00:00,36.03,36.13,36.0,36.02,101100.0,22.8429,22.9063,22.8239,22.8366,101100.0
2009-05-06 13:10:00,36.02,36.07,36.0,36.06,93000.0,22.8366,22.8683,22.8239,22.862,93000.0
2009-05-06 13:20:00,36.05,36.17,36.01,36.05,97200.0,22.8556,22.9317,22.8303,22.8556,97200.0
2009-05-06 13:30:00,36.04,36.22,36.01,36.13,98500.0,22.8493,22.9634,22.8303,22.9063,98500.0
2009-05-06 13:40:00,36.13,36.17,36.04,36.09,97700.0,22.9063,22.9317,22.8493,22.881,97700.0
2009-05-06 13:50:00,36.09,36.23,36.06,36.2,112300.0,22.881,22.9697,22.862,22.9507,112300.0
2009-05-06 14:00:00,36.2,36.23,36.1,36.15,91200.0,22.9507,22.9697,22.8873,22.919,91200.0
2009-05-06 14:10:00,36.15,36.18,36.11,36.16,116700.0,22.919,22.938,22.8937,22.9254,116700.0
2009-05-06 14:20:00,36.16,36.22,36.14,36.17,112800.0,22.9254,22.9634,22.9127,22.9317,112800.0
2009-05-06 14:30:00,36.18,36.23,36.16,36.2,196200.0,22.938,22.9697,22.9254,22.9507,196200.0
2009-05-06 14:40:00,36.2,36.25,36.16,36.24,167400.0,22.9507,22.9824,22.9254,22.9761,167400.0
2009-05-06 14:50:00,36.24,36.27,36.13,36.17,142900.0,22.9761,22.9951,22.9063,22.9317,142900.0
2009-05-06 15:00:00,36.17,36.29,36.15,36.28,170300.0,22.9317,23.0078,22.919,23.0014,170300.0
2009-05-06 15:10:00,36.28,36.29,36.17,36.17,156400.0,23.0014,23.0078,22.9317,22.9317,156400.0
2009-05-06 15:20:00,36.18,36.26,36.08,36.19,193900.0,22.938,22.9888,22.8746,22.9444,193900.0
2009-05-06 15:30:00,36.19,36.27,36.05,36.1,230500.0,22.9444,22.9951,22.8556,22.8873,230500.0
2009-05-06 15:40:00,36.1,36.3,36.09,36.3,336800.0,22.8873,23.0141,22.881,23.0141,336800.0
2009-05-06 15:50:00,36.3,36.36,36.21,36.36,366100.0,23.0141,23.0522,22.9571,23.0522,366100.0
2009-05-07 09:30:00,36.94,36.94,36.48,36.76,223300.0,23.4199,23.4199,23.1282,23.3058,223300.0
2009-05-07 09:40:00,36.77,36.94,36.54,36.54,183900.0,23.3121,23.4199,23.1663,23.1663,183900.0
2009-05-07 09:50:00,36.52,36.66,36.16,36.16,196000.0,23.1536,23.2424,22.9254,22.9254,196000.0
2009-05-07 10:00:00,36.16,36.25,36.1,36.19,163700.0,22.9254,22.9824,22.8873,22.9444,163700.0
2009-05-07 10:10:00,36.2,36.21,36.0,36.09,211800.0,22.9507,22.9571,22.8239,22.881,211800.0
2009-05-07 10:20:00,36.08,36.09,35.62,35.67,215900.0,22.8746,22.881,22.583,22.6147,215900.0
2009-05-07 10:30:00,35.68,35.68,35.4,35.44,354000.0,22.621,22.621,22.4435,22.4689,354000.0
2009-05-07 10:40:00,35.43,35.46,35.13,35.35,377100.0,22.4625,22.4816,22.2723,22.4118,377100.0
2009-05-07 10:50:00,35.3,35.58,35.3,35.43,121900.0,22.3801,22.5576,22.3801,22.4625,121900.0
2009-05-07 11:00:00,35.43,35.57,35.32,35.44,83500.0,22.4625,22.5513,22.3928,22.4689,83500.0
2009-05-07 11:10:00,35.44,35.47,35.35,35.42,86200.0,22.4689,22.4879,22.4118,22.4562,86200.0
2009-05-07 11:20:00,35.42,35.52,35.4,35.45,146200.0,22.4562,22.5196,22.4435,22.4752,146200.0
2009-05-07 11:30:00,35.44,35.47,35.34,35.36,160200.0,22.4689,22.4879,22.4055,22.4182,160200.0
2009-05-07 11:40:00,35.37,35.37,35.24,35.29,137900.0,22.4245,22.4245,22.3421,22.3738,137900.0
2009-05-07 11:50:00,35.3,35.41,35.26,35.34,182600.0,22.3801,22.4499,22.3548,22.4055,182600.0
2009-05-07 12:00:00,35.33,35.4,35.27,35.39,89700.0,22.3991,22.4435,22.3611,22.4372,89700.0
2009-05-07 12:10:00,35.39,35.41,35.35,35.4,57300.0,22.4372,22.4499,22.4118,22.4435,57300.0
2009-05-07 12:20:00,35.4,35.48,35.37,35.37,64700.0,22.4435,22.4942,22.4245,22.4245,64700.0
2009-05-07 12:30:00,35.36,35.45,35.33,35.41,113800.0,22.4182,22.4752,22.3991,22.4499,113800.0
2009-05-07 12:40:00,35.42,35.58,35.41,35.53,74300.0,22.4562,22.5576,22.4499,22.5259,74300.0
2009-05-07 12:50:00,35.53,35.54,35.48,35.53,45800.0,22.5259,22.5323,22.4942,22.5259,45800.0
2009-05-07 13:00:00,35.54,35.56,35.35,35.38,101400.0,22.5323,22.545,22.4118,22.4308,101400.0
2009-05-07 13:10:00,35.37,35.4,35.27,35.31,76500.0,22.4245,22.4435,22.3611,22.3865,76500.0
2009-05-07 13:20:00,35.31,35.38,35.27,35.3,90800.0,22.3865,22.4308,22.3611,22.3801,90800.0
2009-05-07 13:30:00,35.3,35.37,35.27,35.31,114100.0,22.3801,22.4245,22.3611,22.3865,114100.0
2009-05-07 13:40:00,35.31,35.33,35.23,35.32,81800.0,22.3865,22.3991,22.3357,22.3928,81800.0
2009-05-07 13:50:00,35.32,35.33,35.2,35.28,138000.0,22.3928,22.3991,22.3167,22.3674,138000.0
2009-05-07 14:00:00,35.28,35.35,35.24,35.3,121600.0,22.3674,22.4118,22.3421,22.3801,121600.0
2009-05-07 14:10:00,35.3,35.3,35.15,35.2,108300.0,22.3801,22.3801,22.285,22.3167,108300.0
2009-05-07 14:20:00,35.19,35.31,35.19,35.29,85800.0,22.3104,22.3865,22.3104,22.3738,85800.0
2009-05-07 14:30:00,35.29,35.33,35.16,35.17,121400.0,22.3738,22.3991,22.2914,22.2977,121400.0
2009-05-07 14:40:00,35.16,35.16,35.04,35.14,169800.0,22.2914,22.2914,22.2153,22.2787,169800.0
2009-05-07 14:50:00,35.13,35.2,35.0,35.03,260900.0,22.2723,22.3167,22.1899,22.2089,260900.0
2009-05-07 15:00:00,35.03,35.12,34.94,35.06,296500.0,22.2089,22.266,22.1519,22.228,296500.0
2009-05-07 15:10:00,35.06,35.21,35.02,35.19,253800.0,22.228,22.3231,22.2026,22.3104,253800.0
2009-05-07 15:20:00,35.18,35.3,35.15,35.24,217400.0,22.304,22.3801,22.285,22.3421,217400.0
2009-05-07 15:30:00,35.23,35.25,35.0,35.23,298000.0,22.3357,22.3484,22.1899,22.3357,298000.0
2009-05-07 15:40:00,35.24,35.44,35.22,35.42,416500.0,22.3421,22.4689,22.3294,22.4562,416500.0
2009-05-07 15:50:00,35.42,35.57,35.34,35.43,444500.0,22.4562,22.5513,22.4055,22.4625,444500.0
2009-05-08 09:30:00,35.7,36.45,35.46,36.25,207000.0,22.6337,23.1092,22.4816,22.9824,207000.0
2009-05-08 09:40:00,36.25,36.62,36.2,36.48,119100.0,22.9824,23.217,22.9507,23.1282,119100.0
2009-05-08 09:50:00,36.46,36.48,36.25,36.26,131200.0,23.1156,23.1282,22.9824,22.9888,131200.0
2009-05-08 10:00:00,36.27,36.3,36.09,36.3,184200.0,22.9951,23.0141,22.881,23.0141,184200.0
2009-05-08 10:10:00,36.3,36.31,35.92,35.96,176300.0,23.0141,23.0205,22.7732,22.7986,176300.0
2009-05-08 10:20:00,35.99,36.04,35.64,35.65,164300.0,22.8176,22.8493,22.5957,22.602,164300.0
2009-05-08 10:30:00,35.65,35.89,35.61,35.79,108200.0,22.602,22.7542,22.5767,22.6908,108200.0
2009-05-08 10:40:00,35.79,35.83,35.66,35.69,108300.0,22.6908,22.7161,22.6084,22.6274,108300.0
2009-05-08 10:50:00,35.7,35.82,35.59,35.77,128800.0,22.6337,22.7098,22.564,22.6781,128800.0
2009-05-08 11:00:00,35.76,36.03,35.76,36.01,85200.0,22.6718,22.8429,22.6718,22.8303,85200.0
2009-05-08 11:10:00,36.02,36.05,35.87,35.95,106000.0,22.8366,22.8556,22.7415,22.7922,106000.0
2009-05-08 11:20:00,35.95,35.95,35.82,35.85,73900.0,22.7922,22.7922,22.7098,22.7288,73900.0
2009-05-08 11:30:00,35.84,35.89,35.81,35.85,80400.0,22.7225,22.7542,22.7035,22.7288,80400.0
2009-05-08 11:40:00,35.86,35.95,35.8,35.9,145700.0,22.7352,22.7922,22.6971,22.7605,145700.0
2009-05-08 11:50:00,35.89,36.02,35.88,36.0,81900.0,22.7542,22.8366,22.7478,22.8239,81900.0
2009-05-08 12:00:00,36.0,36.07,35.93,36.06,62000.0,22.8239,22.8683,22.7795,22.862,62000.0
2009-05-08 12:10:00,36.06,36.23,36.06,36.23,101200.0,22.862,22.9697,22.862,22.9697,101200.0
2009-05-08 12:20:00,36.21,36.26,36.19,36.21,86400.0,22.9571,22.9888,22.9444,22.9571,86400.0
2009-05-08 12:30:00,36.2,36.26,36.17,36.24,59500.0,22.9507,22.9888,22.9317,22.9761,59500.0
2009-05-08 12:40:00,36.25,36.33,36.16,36.19,60400.0,22.9824,23.0331,22.9254,22.9444,60400.0
2009-05-08 12:50:00,36.16,36.38,36.13,36.34,63900.0,22.9254,23.0648,22.9063,23.0395,63900.0
2009-05-08 13:00:00,36.33,36.38,36.27,36.34,48500.0,23.0331,23.0648,22.9951,23.0395,48500.0
2009-05-08 13:10:00,36.33,36.38,36.3,36.37,33400.0,23.0331,23.0648,23.0141,23.0585,33400.0
2009-05-08 13:20:00,36.37,36.43,36.24,36.24,38800.0,23.0585,23.0965,22.9761,22.9761,38800.0
2009-05-08 13:30:00,36.24,36.29,36.15,36.29,50000.0,22.9761,23.0078,22.919,23.0078,50000.0
2009-05-08 13:40:00,36.29,36.37,36.2,36.35,73100.0,23.0078,23.0585,22.9507,23.0458,73100.0
2009-05-08 13:50:00,36.35,36.35,36.21,36.21,56100.0,23.0458,23.0458,22.9571,22.9571,56100.0
2009-05-08 14:00:00,36.21,36.4,36.21,36.38,60700.0,22.9571,23.0775,22.9571,23.0648,60700.0
2009-05-08 14:10:00,36.38,36.52,36.34,36.46,95700.0,23.0648,23.1536,23.0395,23.1156,95700.0
2009-05-08 14:20:00,36.46,36.55,36.44,36.44,72500.0,23.1156,23.1726,23.1029,23.1029,72500.0
2009-05-08 14:30:00,36.46,36.55,36.46,36.48,102000.0,23.1156,23.1726,23.1156,23.1282,102000.0
2009-05-08 14:40:00,36.48,36.61,36.41,36.59,95600.0,23.1282,23.2107,23.0839,23.198,95600.0
2009-05-08 14:50:00,36.6,36.63,36.44,36.44,88300.0,23.2043,23.2233,23.1029,23.1029,88300.0
2009-05-08 15:00:00,36.46,36.51,36.32,36.4,135700.0,23.1156,23.1473,23.0268,23.0775,135700.0
2009-05-08 15:10:00,36.4,36.42,36.27,36.37,102100.0,23.0775,23.0902,22.9951,23.0585,102100.0
2009-05-08 15:20:00,36.38,36.49,36.36,36.41,96300.0,23.0648,23.1346,23.0522,23.0839,96300.0
2009-05-08 15:30:00,36.41,36.44,36.28,36.29,154200.0,23.0839,23.1029,23.0014,23.0078,154200.0
2009-05-08 15:40:00,36.3,36.46,36.28,36.32,240700.0,23.0141,23.1156,23.0014,23.0268,240700.0
2009-05-08 15:50:00,36.31,36.44,36.22,36.44,405300.0,23.0205,23.1029,22.9634,23.1029,405300.0
2009-05-11 09:30:00,35.81,35.87,35.2,35.42,202900.0,22.7035,22.7415,22.3167,22.4562,202900.0
2009-05-11 09:40:00,35.43,35.52,35.18,35.2,166600.0,22.4625,22.5196,22.304,22.3167,166600.0
2009-05-11 09:50:00,35.21,35.4,35.2,35.37,142600.0,22.3231,22.4435,22.3167,22.4245,142600.0
2009-05-11 10:00:00,35.39,35.53,35.26,35.41,126500.0,22.4372,22.5259,22.3548,22.4499,126500.0
2009-05-11 10:10:00,35.41,35.61,35.33,35.58,130300.0,22.4499,22.5767,22.3991,22.5576,130300.0
2009-05-11 10:20:00,35.58,35.7,35.45,35.45,116500.0,22.5576,22.6337,22.4752,22.4752,116500.0
2009-05-11 10:30:00,35.45,35.68,35.29,35.55,130400.0,22.4752,22.621,22.3738,22.5386,130400.0
2009-05-11 10:40:00,35.56,35.74,35.52,35.67,80400.0,22.545,22.6591,22.5196,22.6147,80400.0
2009-05-11 10:50:00,35.65,35.7,35.58,35.6,83600.0,22.602,22.6337,22.5576,22.5703,83600.0
2009-05-11 11:00:00,35.6,35.67,35.52,35.58,70400.0,22.5703,22.6147,22.5196,22.5576,70400.0
2009-05-11 11:10:00,35.57,35.78,35.55,35.71,52500.0,22.5513,22.6844,22.5386,22.6401,52500.0
2009-05-11 11:20:00,35.72,35.74,35.5,35.52,54600.0,22.6464,22.6591,22.5069,22.5196,54600.0
2009-05-11 11:30:00,35.53,35.61,35.43,35.48,50200.0,22.5259,22.5767,22.4625,22.4942,50200.0
2009-05-11 11:40:00,35.47,35.5,35.36,35.47,74400.0,22.4879,22.5069,22.4182,22.4879,74400.0
2009-05-11 11:50:00,35.47,35.61,35.47,35.51,61000.0,22.4879,22.5767,22.4879,22.5133,61000.0
2009-05-11 12:00:00,35.51,35.58,35.4,35.49,57100.0,22.5133,22.5576,22.4435,22.5006,57100.0
2009-05-11 12:10:00,35.49,35.58,35.41,35.56,65000.0,22.5006,22.5576,22.4499,22.545,65000.0
2009-05-11 12:20:00,35.55,35.59,35.48,35.53,47200.0,22.5386,22.564,22.4942,22.5259,47200.0
2009-05-11 12:30:00,35.52,35.6,35.44,35.58,74100.0,22.5196,22.5703,22.4689,22.5576,74100.0
2009-05-11 12:40:00,35.57,35.58,35.5,35.53,44300.0,22.5513,22.5576,22.5069,22.5259,44300.0
2009-05-11 12:50:00,35.52,35.53,35.4,35.41,45700.0,22.5196,22.5259,22.4435,22.4499,45700.0
2009-05-11 13:00:00,35.4,35.43,35.31,35.4,70600.0,22.4435,22.4625,22.3865,22.4435,70600.0
2009-05-11 13:10:00,35.4,35.61,35.39,35.61,48800.0,22.4435,22.5767,22.4372,22.5767,48800.0
2009-05-11 13:20:00,35.61,35.63,35.51,35.55,50000.0,22.5767,22.5893,22.5133,22.5386,50000.0
2009-05-11 13:30:00,35.54,35.66,35.45,35.63,69700.0,22.5323,22.6084,22.4752,22.5893,69700.0
2009-05-11 13:40:00,35.63,35.64,35.53,35.6,68600.0,22.5893,22.5957,22.5259,22.5703,68600.0
2009-05-11 13:50:00,35.6,35.64,35.5,35.52,62300.0,22.5703,22.5957,22.5069,22.5196,62300.0
2009-05-11 14:00:00,35.51,35.52,35.4,35.46,88800.0,22.5133,22.5196,22.4435,22.4816,88800.0
2009-05-11 14:10:00,35.45,35.47,35.35,35.41,91300.0,22.4752,22.4879,22.4118,22.4499,91300.0
2009-05-11 14:20:00,35.42,35.47,35.37,35.44,77000.0,22.4562,22.4879,22.4245,22.4689,77000.0
2009-05-11 14:30:00,35.45,35.56,35.4,35.47,87700.0,22.4752,22.545,22.4435,22.4879,87700.0
2009-05-11 14:40:00,35.48,35.55,35.45,35.54,95500.0,22.4942,22.5386,22.4752,22.5323,95500.0
2009-05-11 14:50:00,35.55,35.65,35.53,35.56,78200.0,22.5386,22.602,22.5259,22.545,78200.0
2009-05-11 15:00:00,35.54,35.58,35.44,35.53,84800.0,22.5323,22.5576,22.4689,22.5259,84800.0
2009-05-11 15:10:00,35.54,35.59,35.48,35.5,119100.0,22.5323,22.564,22.4942,22.5069,119100.0
2009-05-11 15:20:00,35.5,35.51,35.33,35.44,146400.0,22.5069,22.5133,22.3991,22.4689,146400.0
2009-05-11 15:30:00,35.43,35.43,35.31,35.32,173900.0,22.4625,22.4625,22.3865,22.3928,173900.0
2009-05-11 15:40:00,35.32,35.39,35.28,35.37,262400.0,22.3928,22.4372,22.3674,22.4245,262400.0
2009-05-11 15:50:00,35.35,35.48,35.29,35.35,285200.0,22.4118,22.4942,22.3738,22.4118,285200.0
2009-05-12 09:30:00,35.6,35.79,35.52,35.63,86900.0,22.5703,22.6908,22.5196,22.5893,86900.0
2009-05-12 09:40:00,35.61,35.7,35.51,35.54,134200.0,22.5767,22.6337,22.5133,22.5323,134200.0
2009-05-12 09:50:00,35.54,35.71,35.41,35.63,124400.0,22.5323,22.6401,22.4499,22.5893,124400.0
2009-05-12 10:00:00,35.64,35.65,35.52,35.61,120700.0,22.5957,22.602,22.5196,22.5767,120700.0
2009-05-12 10:10:00,35.6,35.6,35.5,35.56,58700.0,22.5703,22.5703,22.5069,22.545,58700.0
2009-05-12 10:20:00,35.56,35.62,35.37,35.37,113200.0,22.545,22.583,22.4245,22.4245,113200.0
2009-05-12 10:30:00,35.38,35.38,35.2,35.25,121100.0,22.4308,22.4308,22.3167,22.3484,121100.0
2009-05-12 10:40:00,35.23,35.26,35.16,35.17,72800.0,22.3357,22.3548,22.2914,22.2977,72800.0
2009-05-12 10:50:00,35.18,35.29,35.15,35.29,125400.0,22.304,22.3738,22.285,22.3738,125400.0
2009-05-12 11:00:00,35.32,35.32,35.15,35.15,96500.0,22.3928,22.3928,22.285,22.285,96500.0
2009-05-12 11:10:00,35.15,35.18,35.1,35.15,67100.0,22.285,22.304,22.2533,22.285,67100.0
2009-05-12 11:20:00,35.17,35.18,35.08,35.14,102800.0,22.2977,22.304,22.2406,22.2787,102800.0
2009-05-12 11:30:00,35.14,35.23,35.11,35.19,70300.0,22.2787,22.3357,22.2597,22.3104,70300.0
2009-05-12 11:40:00,35.19,35.24,35.07,35.08,46300.0,22.3104,22.3421,22.2343,22.2406,46300.0
2009-05-12 11:50:00,35.07,35.17,35.07,35.16,57400.0,22.2343,22.2977,22.2343,22.2914,57400.0
2009-05-12 12:00:00,35.16,35.23,35.12,35.12,67400.0,22.2914,22.3357,22.266,22.266,67400.0
2009-05-12 12:10:00,35.12,35.17,35.08,35.15,84500.0,22.266,22.2977,22.2406,22.285,84500.0
2009-05-12 12:20:00,35.16,35.19,35.11,35.14,73000.0,22.2914,22.3104,22.2597,22.2787,73000.0
2009-05-12 12:30:00,35.14,35.18,35.1,35.14,55400.0,22.2787,22.304,22.2533,22.2787,55400.0
2009-05-12 12:40:00,35.15,35.16,35.04,35.06,60500.0,22.285,22.2914,22.2153,22.228,60500.0
2009-05-12 12:50:00,35.06,35.06,34.97,35.0,53600.0,22.228,22.228,22.1709,22.1899,53600.0
2009-05-12 13:00:00,34.99,35.09,34.98,35.08,33500.0,22.1836,22.247,22.1772,22.2406,33500.0
2009-05-12 13:10:00,35.08,35.11,35.04,35.09,62200.0,22.2406,22.2597,22.2153,22.247,62200.0
2009-05-12 13:20:00,35.1,35.19,35.09,35.11,65000.0,22.2533,22.3104,22.247,22.2597,65000.0
2009-05-12 13:30:00,35.11,35.19,35.05,35.14,121900.0,22.2597,22.3104,22.2216,22.2787,121900.0
2009-05-12 13:40:00,35.14,35.16,35.0,35.06,96600.0,22.2787,22.2914,22.1899,22.228,96600.0
2009-05-12 13:50:00,35.06,35.16,34.95,34.99,146000.0,22.228,22.2914,22.1582,22.1836,146000.0
2009-05-12 14:00:00,34.97,35.09,34.94,35.03,144200.0,22.1709,22.247,22.1519,22.2089,144200.0
2009-05-12 14:10:00,35.03,35.05,34.98,35.02,65400.0,22.2089,22.2216,22.1772,22.2026,65400.0
2009-05-12 14:20:00,35.02,35.1,34.97,34.99,120300.0,22.2026,22.2533,22.1709,22.1836,120300.0
2009-05-12 14:30:00,34.99,35.22,34.97,35.21,110000.0,22.1836,22.3294,22.1709,22.3231,110000.0
2009-05-12 14:40:00,35.2,35.3,35.17,35.24,261100.0,22.3167,22.3801,22.2977,22.3421,261100.0
2009-05-12 14:50:00,35.24,35.36,35.24,35.27,201200.0,22.3421,22.4182,22.3421,22.3611,201200.0
2009-05-12 15:00:00,35.28,35.45,35.28,35.38,208500.0,22.3674,22.4752,22.3674,22.4308,208500.0
2009-05-12 15:10:00,35.37,35.48,35.31,35.47,130600.0,22.4245,22.4942,22.3865,22.4879,130600.0
2009-05-12 15:20:00,35.46,35.61,35.41,35.54,175800.0,22.4816,22.5767,22.4499,22.5323,175800.0
2009-05-12 15:30:00,35.54,35.58,35.45,35.48,174900.0,22.5323,22.5576,22.4752,22.4942,174900.0
2009-05-12 15:40:00,35.49,35.5,35.32,35.34,326400.0,22.5006,22.5069,22.3928,22.4055,326400.0
2009-05-12 15:50:00,35.33,35.42,35.27,35.41,378300.0,22.3991,22.4562,22.3611,22.4499,378300.0
2009-05-13 09:30:00,34.36,34.46,34.01,34.08,197200.0,21.9979,22.0619,21.7738,21.8187,197200.0
2009-05-13 09:40:00,34.08,34.13,33.88,33.98,214600.0,21.8187,21.8507,21.6906,21.7546,214600.0
2009-05-13 09:50:00,33.97,34.03,33.91,33.97,137900.0,21.7482,21.7867,21.7098,21.7482,137900.0
2009-05-13 10:00:00,33.97,33.97,33.8,33.85,128100.0,21.7482,21.7482,21.6394,21.6714,128100.0
2009-05-13 10:10:00,33.84,34.08,33.83,34.04,104200.0,21.665,21.8187,21.6586,21.7931,104200.0
2009-05-13 10:20:00,34.04,34.16,33.99,34.14,95400.0,21.7931,21.8699,21.761,21.8571,95400.0
2009-05-13 10:30:00,34.16,34.2,34.08,34.11,92200.0,21.8699,21.8955,21.8187,21.8379,92200.0
2009-05-13 10:40:00,34.11,34.15,34.03,34.1,123500.0,21.8379,21.8635,21.7867,21.8315,123500.0
2009-05-13 10:50:00,34.1,34.12,34.0,34.0,80800.0,21.8315,21.8443,21.7674,21.7674,80800.0
2009-05-13 11:00:00,34.0,34.02,33.79,33.8,183400.0,21.7674,21.7803,21.633,21.6394,183400.0
2009-05-13 11:10:00,33.8,33.87,33.73,33.75,185500.0,21.6394,21.6842,21.5946,21.6074,185500.0
2009-05-13 11:20:00,33.75,33.93,33.75,33.8,134000.0,21.6074,21.7226,21.6074,21.6394,134000.0
2009-05-13 11:30:00,33.8,33.89,33.78,33.82,107100.0,21.6394,21.697,21.6266,21.6522,107100.0
2009-05-13 11:40:00,33.82,33.89,33.8,33.87,77400.0,21.6522,21.697,21.6394,21.6842,77400.0
2009-05-13 11:50:00,33.88,33.93,33.85,33.88,52200.0,21.6906,21.7226,21.6714,21.6906,52200.0
2009-05-13 12:00:00,33.87,33.94,33.84,33.91,59200.0,21.6842,21.729,21.665,21.7098,59200.0
2009-05-13 12:10:00,33.91,33.96,33.89,33.92,50100.0,21.7098,21.7418,21.697,21.7162,50100.0
2009-05-13 12:20:00,33.92,33.97,33.91,33.93,42400.0,21.7162,21.7482,21.7098,21.7226,42400.0
2009-05-13 12:30:00,33.94,33.94,33.81,33.89,52400.0,21.729,21.729,21.6458,21.697,52400.0
2009-05-13 12:40:00,33.88,33.9,33.77,33.8,60800.0,21.6906,21.7034,21.6202,21.6394,60800.0
2009-05-13 12:50:00,33.79,33.79,33.7,33.7,60700.0,21.633,21.633,21.5754,21.5754,60700.0
2009-05-13 13:00:00,33.7,33.7,33.54,33.54,114800.0,21.5754,21.5754,21.4729,21.4729,114800.0
2009-05-13 13:10:00,33.54,33.63,33.53,33.62,58600.0,21.4729,21.5306,21.4665,21.5242,58600.0
2009-05-13 13:20:00,33.61,33.64,33.53,33.54,233600.0,21.5178,21.537,21.4665,21.4729,233600.0
2009-05-13 13:30:00,33.53,33.64,33.51,33.63,65700.0,21.4665,21.537,21.4537,21.5306,65700.0
2009-05-13 13:40:00,33.63,33.71,33.57,33.64,77200.0,21.5306,21.5818,21.4922,21.537,77200.0
2009-05-13 13:50:00,33.63,33.76,33.62,33.74,59700.0,21.5306,21.6138,21.5242,21.601,59700.0
2009-05-13 14:00:00,33.74,33.78,33.58,33.66,55900.0,21.601,21.6266,21.4986,21.5498,55900.0
2009-05-13 14:10:00,33.65,33.75,33.55,33.59,87200.0,21.5434,21.6074,21.4793,21.505,87200.0
2009-05-13 14:20:00,33.59,33.71,33.54,33.62,96100.0,21.505,21.5818,21.4729,21.5242,96100.0
2009-05-13 14:30:00,33.62,33.62,33.57,33.61,89400.0,21.5242,21.5242,21.4922,21.5178,89400.0
2009-05-13 14:40:00,33.6,33.6,33.53,33.54,138400.0,21.5114,21.5114,21.4665,21.4729,138400.0
2009-05-13 14:50:00,33.54,33.7,33.53,33.69,200400.0,21.4729,21.5754,21.4665,21.569,200400.0
2009-05-13 15:00:00,33.69,33.73,33.61,33.68,224800.0,21.569,21.5946,21.5178,21.5626,224800.0
2009-05-13 15:10:00,33.68,33.73,33.66,33.73,154300.0,21.5626,21.5946,21.5498,21.5946,154300.0
2009-05-13 15:20:00,33.73,33.82,33.65,33.68,190400.0,21.5946,21.6522,21.5434,21.5626,190400.0
2009-05-13 15:30:00,33.68,33.76,33.64,33.68,249300.0,21.5626,21.6138,21.537,21.5626,249300.0
2009-05-13 15:40:00,33.68,33.83,33.59,33.75,315300.0,21.5626,21.6586,21.505,21.6074,315300.0
2009-05-13 15:50:00,33.74,33.8,33.61,33.62,462300.0,21.601,21.6394,21.5178,21.5242,462300.0
2009-05-14 09:30:00,33.33,34.17,33.33,33.82,166800.0,21.3385,21.8763,21.3385,21.6522,166800.0
2009-05-14 09:40:00,33.8,33.88,33.56,33.56,91100.0,21.6394,21.6906,21.4858,21.4858,91100.0
2009-05-14 09:50:00,33.56,33.69,33.53,33.64,91800.0,21.4858,21.569,21.4665,21.537,91800.0
2009-05-14 10:00:00,33.66,34.02,33.66,33.87,116300.0,21.5498,21.7803,21.5498,21.6842,116300.0
2009-05-14 10:10:00,33.87,34.01,33.8,33.86,85500.0,21.6842,21.7738,21.6394,21.6778,85500.0
2009-05-14 10:20:00,33.87,34.0,33.82,33.83,52200.0,21.6842,21.7674,21.6522,21.6586,52200.0
2009-05-14 10:30:00,33.83,34.01,33.82,33.82,61800.0,21.6586,21.7738,21.6522,21.6522,61800.0
2009-05-14 10:40:00,33.82,33.85,33.62,33.65,62400.0,21.6522,21.6714,21.5242,21.5434,62400.0
2009-05-14 10:50:00,33.66,33.85,33.66,33.84,78200.0,21.5498,21.6714,21.5498,21.665,78200.0
2009-05-14 11:00:00,33.82,33.92,33.82,33.84,88500.0,21.6522,21.7162,21.6522,21.665,88500.0
2009-05-14 11:10:00,33.82,33.99,33.82,33.9,67800.0,21.6522,21.761,21.6522,21.7034,67800.0
2009-05-14 11:20:00,33.91,33.98,33.88,33.94,70100.0,21.7098,21.7546,21.6906,21.729,70100.0
2009-05-14 11:30:00,33.95,33.99,33.88,33.91,52300.0,21.7354,21.761,21.6906,21.7098,52300.0
2009-05-14 11:40:00,33.91,33.97,33.87,33.97,57700.0,21.7098,21.7482,21.6842,21.7482,57700.0
2009-05-14 11:50:00,33.96,34.05,33.95,34.04,36100.0,21.7418,21.7995,21.7354,21.7931,36100.0
2009-05-14 12:00:00,34.04,34.17,34.03,34.12,65300.0,21.7931,21.8763,21.7867,21.8443,65300.0
2009-05-14 12:10:00,34.12,34.19,34.1,34.15,57500.0,21.8443,21.8891,21.8315,21.8635,57500.0
2009-05-14 12:20:00,34.15,34.15,34.05,34.06,62600.0,21.8635,21.8635,21.7995,21.8059,62600.0
2009-05-14 12:30:00,34.06,34.17,34.01,34.03,82000.0,21.8059,21.8763,21.7738,21.7867,82000.0
2009-05-14 12:40:00,34.02,34.03,33.92,33.99,85800.0,21.7803,21.7867,21.7162,21.761,85800.0
2009-05-14 12:50:00,33.99,34.06,33.94,33.94,56000.0,21.761,21.8059,21.729,21.729,56000.0
2009-05-14 13:00:00,33.93,34.04,33.91,34.0,65800.0,21.7226,21.7931,21.7098,21.7674,65800.0
2009-05-14 13:10:00,34.0,34.04,33.87,33.9,70300.0,21.7674,21.7931,21.6842,21.7034,70300.0
2009-05-14 13:20:00,33.9,33.93,33.89,33.92,30100.0,21.7034,21.7226,21.697,21.7162,30100.0
2009-05-14 13:30:00,33.92,34.02,33.89,34.02,61700.0,21.7162,21.7803,21.697,21.7803,61700.0
2009-05-14 13:40:00,34.02,34.07,34.01,34.05,42300.0,21.7803,21.8123,21.7738,21.7995,42300.0
2009-05-14 13:50:00,34.06,34.13,33.98,33.98,47400.0,21.8059,21.8507,21.7546,21.7546,47400.0
2009-05-14 14:00:00,33.99,34.12,33.99,34.08,58800.0,21.761,21.8443,21.761,21.8187,58800.0
2009-05-14 14:10:00,34.08,34.16,34.07,34.16,56400.0,21.8187,21.8699,21.8123,21.8699,56400.0
2009-05-14 14:20:00,34.15,34.22,34.12,34.17,67800.0,21.8635,21.9083,21.8443,21.8763,67800.0
2009-05-14 14:30:00,34.16,34.26,34.12,34.25,55300.0,21.8699,21.9339,21.8443,21.9275,55300.0
2009-05-14 14:40:00,34.26,34.33,34.21,34.23,83300.0,21.9339,21.9787,21.9019,21.9147,83300.0
2009-05-14 14:50:00,34.22,34.24,34.19,34.22,63200.0,21.9083,21.9211,21.8891,21.9083,63200.0
2009-05-14 15:00:00,34.23,34.28,34.11,34.15,107200.0,21.9147,21.9467,21.8379,21.8635,107200.0
2009-05-14 15:10:00,34.15,34.21,34.04,34.18,77000.0,21.8635,21.9019,21.7931,21.8827,77000.0
2009-05-14 15:20:00,34.18,34.22,34.12,34.15,104400.0,21.8827,21.9083,21.8443,21.8635,104400.0
2009-05-14 15:30:00,34.15,34.15,33.9,33.92,178100.0,21.8635,21.8635,21.7034,21.7162,178100.0
2009-05-14 15:40:00,33.92,34.04,33.92,34.01,227800.0,21.7162,21.7931,21.7162,21.7738,227800.0
2009-05-14 15:50:00,34.0,34.06,33.88,33.89,278500.0,21.7674,21.8059,21.6906,21.697,278500.0
2009-05-15 09:30:00,33.91,34.32,33.73,33.96,477200.0,21.7098,21.9723,21.5946,21.7418,477200.0
2009-05-15 09:40:00,33.96,34.06,33.83,33.98,80000.0,21.7418,21.8059,21.6586,21.7546,80000.0
2009-05-15 09:50:00,34.0,34.1,33.89,33.9,79700.0,21.7674,21.8315,21.697,21.7034,79700.0
2009-05-15 10:00:00,33.92,33.92,33.75,33.88,92200.0,21.7162,21.7162,21.6074,21.6906,92200.0
2009-05-15 10:10:00,33.89,33.9,33.62,33.66,164100.0,21.697,21.7034,21.5242,21.5498,164100.0
2009-05-15 10:20:00,33.65,33.77,33.61,33.77,138600.0,21.5434,21.6202,21.5178,21.6202,138600.0
2009-05-15 10:30:00,33.76,34.09,33.74,34.09,94700.0,21.6138,21.8251,21.601,21.8251,94700.0
2009-05-15 10:40:00,34.1,34.2,34.03,34.11,120500.0,21.8315,21.8955,21.7867,21.8379,120500.0
2009-05-15 10:50:00,34.11,34.17,34.08,34.11,55700.0,21.8379,21.8763,21.8187,21.8379,55700.0
2009-05-15 11:00:00,34.11,34.17,34.07,34.07,51700.0,21.8379,21.8763,21.8123,21.8123,51700.0
2009-05-15 11:10:00,34.06,34.23,34.06,34.16,74500.0,21.8059,21.9147,21.8059,21.8699,74500.0
2009-05-15 11:20:00,34.16,34.18,33.95,33.97,80700.0,21.8699,21.8827,21.7354,21.7482,80700.0
2009-05-15 11:30:00,33.97,33.97,33.85,33.87,122900.0,21.7482,21.7482,21.6714,21.6842,122900.0
2009-05-15 11:40:00,33.87,33.87,33.79,33.84,81100.0,21.6842,21.6842,21.633,21.665,81100.0
2009-05-15 11:50:00,33.84,33.87,33.54,33.54,112100.0,21.665,21.6842,21.4729,21.4729,112100.0
2009-05-15 12:00:00,33.54,33.54,33.43,33.44,157800.0,21.4729,21.4729,21.4025,21.4089,157800.0
2009-05-15 12:10:00,33.44,33.46,33.35,33.36,106200.0,21.4089,21.4217,21.3513,21.3577,106200.0
2009-05-15 12:20:00,33.36,33.46,33.36,33.45,122300.0,21.3577,21.4217,21.3577,21.4153,122300.0
2009-05-15 12:30:00,33.45,33.53,33.43,33.52,70300.0,21.4153,21.4665,21.4025,21.4601,70300.0
2009-05-15 12:40:00,33.52,33.58,33.48,33.5,38500.0,21.4601,21.4986,21.4345,21.4473,38500.0
2009-05-15 12:50:00,33.5,33.54,33.4,33.44,70100.0,21.4473,21.4729,21.3833,21.4089,70100.0
2009-05-15 13:00:00,33.44,33.5,33.38,33.45,67400.0,21.4089,21.4473,21.3705,21.4153,67400.0
2009-05-15 13:10:00,33.45,33.51,33.35,33.49,116500.0,21.4153,21.4537,21.3513,21.4409,116500.0
2009-05-15 13:20:00,33.47,33.48,33.35,33.38,52800.0,21.4281,21.4345,21.3513,21.3705,52800.0
2009-05-15 13:30:00,33.37,33.4,33.23,33.24,160800.0,21.3641,21.3833,21.2745,21.2809,160800.0
2009-05-15 13:40:00,33.25,33.3,33.18,33.3,960100.0,21.2873,21.3193,21.2425,21.3193,960100.0
2009-05-15 13:50:00,33.31,33.38,33.29,33.33,43900.0,21.3257,21.3705,21.3129,21.3385,43900.0
2009-05-15 14:00:00,33.33,33.34,33.2,33.27,114900.0,21.3385,21.3449,21.2553,21.3001,114900.0
2009-05-15 14:10:00,33.28,33.36,33.18,33.35,187200.0,21.3065,21.3577,21.2425,21.3513,187200.0
2009-05-15 14:20:00,33.36,33.51,33.36,33.43,144000.0,21.3577,21.4537,21.3577,21.4025,144000.0
2009-05-15 14:30:00,33.42,33.5,33.4,33.46,114200.0,21.3961,21.4473,21.3833,21.4217,114200.0
2009-05-15 14:40:00,33.46,33.52,33.37,33.51,295500.0,21.4217,21.4601,21.3641,21.4537,295500.0
2009-05-15 14:50:00,33.51,33.55,33.46,33.47,146100.0,21.4537,21.4793,21.4217,21.4281,146100.0
2009-05-15 15:00:00,33.47,33.51,33.38,33.5,167700.0,21.4281,21.4537,21.3705,21.4473,167700.0
2009-05-15 15:10:00,33.5,33.61,33.46,33.53,268400.0,21.4473,21.5178,21.4217,21.4665,268400.0
2009-05-15 15:20:00,33.53,33.81,33.5,33.81,291200.0,21.4665,21.6458,21.4473,21.6458,291200.0
2009-05-15 15:30:00,33.81,33.82,33.62,33.7,199100.0,21.6458,21.6522,21.5242,21.5754,199100.0
2009-05-15 15:40:00,33.7,33.82,33.63,33.77,278300.0,21.5754,21.6522,21.5306,21.6202,278300.0
2009-05-15 15:50:00,33.78,33.81,33.72,33.77,445600.0,21.6266,21.6458,21.5882,21.6202,445600.0
2009-05-18 09:30:00,34.1,34.2,33.88,34.07,162400.0,21.8315,21.8955,21.6906,21.8123,162400.0
2009-05-18 09:40:00,34.08,34.29,33.89,34.18,164800.0,21.8187,21.9531,21.697,21.8827,164800.0
2009-05-18 09:50:00,34.17,34.33,34.11,34.14,171000.0,21.8763,21.9787,21.8379,21.8571,171000.0
2009-05-18 10:00:00,34.15,34.22,34.07,34.13,112800.0,21.8635,21.9083,21.8123,21.8507,112800.0
2009-05-18 10:10:00,34.1,34.15,34.01,34.06,70600.0,21.8315,21.8635,21.7738,21.8059,70600.0
2009-05-18 10:20:00,34.08,34.23,34.08,34.16,59100.0,21.8187,21.9147,21.8187,21.8699,59100.0
2009-05-18 10:30:00,34.16,34.34,34.16,34.32,61400.0,21.8699,21.9851,21.8699,21.9723,61400.0
2009-05-18 10:40:00,34.32,34.45,34.25,34.43,57200.0,21.9723,22.0555,21.9275,22.0427,57200.0
2009-05-18 10:50:00,34.43,34.45,34.35,34.39,41800.0,22.0427,22.0555,21.9915,22.0171,41800.0
2009-05-18 11:00:00,34.38,34.41,34.3,34.3,53500.0,22.0107,22.0299,21.9595,21.9595,53500.0
2009-05-18 11:10:00,34.3,34.37,34.29,34.36,69800.0,21.9595,22.0043,21.9531,21.9979,69800.0
2009-05-18 11:20:00,34.35,34.39,34.35,34.37,42600.0,21.9915,22.0171,21.9915,22.0043,42600.0
2009-05-18 11:30:00,34.4,34.5,34.37,34.46,72100.0,22.0235,22.0876,22.0043,22.0619,72100.0
2009-05-18 11:40:00,34.45,34.5,34.43,34.44,51600.0,22.0555,22.0876,22.0427,22.0491,51600.0
2009-05-18 11:50:00,34.43,34.61,34.43,34.5,132400.0,22.0427,22.158,22.0427,22.0876,132400.0
2009-05-18 12:00:00,34.5,34.54,34.47,34.52,56800.0,22.0876,22.1132,22.0683,22.1004,56800.0
2009-05-18 12:10:00,34.51,34.54,34.49,34.5,43000.0,22.094,22.1132,22.0812,22.0876,43000.0
2009-05-18 12:20:00,34.49,34.59,34.49,34.56,39600.0,22.0812,22.1452,22.0812,22.126,39600.0
2009-05-18 12:30:00,34.56,34.59,34.54,34.59,34200.0,22.126,22.1452,22.1132,22.1452,34200.0
2009-05-18 12:40:00,34.58,34.79,34.58,34.76,87800.0,22.1388,22.2732,22.1388,22.254,87800.0
2009-05-18 12:50:00,34.76,34.79,34.74,34.78,65700.0,22.254,22.2732,22.2412,22.2668,65700.0
2009-05-18 13:00:00,34.77,34.79,34.64,34.65,54100.0,22.2604,22.2732,22.1772,22.1836,54100.0
2009-05-18 13:10:00,34.65,34.68,34.6,34.63,47300.0,22.1836,22.2028,22.1516,22.1708,47300.0
2009-05-18 13:20:00,34.62,34.63,34.56,34.59,23500.0,22.1644,22.1708,22.126,22.1452,23500.0
2009-05-18 13:30:00,34.59,34.64,34.57,34.64,29500.0,22.1452,22.1772,22.1324,22.1772,29500.0
2009-05-18 13:40:00,34.65,34.67,34.61,34.63,50900.0,22.1836,22.1964,22.158,22.1708,50900.0
2009-05-18 13:50:00,34.63,34.69,34.63,34.65,55500.0,22.1708,22.2092,22.1708,22.1836,55500.0
2009-05-18 14:00:00,34.65,34.67,34.61,34.65,56800.0,22.1836,22.1964,22.158,22.1836,56800.0
2009-05-18 14:10:00,34.65,34.7,34.61,34.63,61900.0,22.1836,22.2156,22.158,22.1708,61900.0
2009-05-18 14:20:00,34.63,34.63,34.5,34.59,43500.0,22.1708,22.1708,22.0876,22.1452,43500.0
2009-05-18 14:30:00,34.6,34.73,34.59,34.71,76800.0,22.1516,22.2348,22.1452,22.222,76800.0
2009-05-18 14:40:00,34.71,34.85,34.69,34.81,69800.0,22.222,22.3116,22.2092,22.286,69800.0
2009-05-18 14:50:00,34.79,34.86,34.78,34.79,57800.0,22.2732,22.318,22.2668,22.2732,57800.0
2009-05-18 15:00:00,34.79,34.8,34.7,34.72,125700.0,22.2732,22.2796,22.2156,22.2284,125700.0
2009-05-18 15:10:00,34.71,34.71,34.63,34.64,106500.0,22.222,22.222,22.1708,22.1772,106500.0
2009-05-18 15:20:00,34.64,34.66,34.56,34.58,110000.0,22.1772,22.19,22.126,22.1388,110000.0
2009-05-18 15:30:00,34.57,34.71,34.55,34.71,127600.0,22.1324,22.222,22.1196,22.222,127600.0
2009-05-18 15:40:00,34.7,34.73,34.62,34.69,170000.0,22.2156,22.2348,22.1644,22.2092,170000.0
2009-05-18 15:50:00,34.69,34.87,34.69,34.84,371100.0,22.2092,22.3244,22.2092,22.3052,371100.0
2009-05-19 09:30:00,34.49,34.49,33.91,34.35,334900.0,22.0812,22.0812,21.7098,21.9915,334900.0
2009-05-19 09:40:00,34.35,34.35,33.89,34.22,348000.0,21.9915,21.9915,21.697,21.9083,348000.0
2009-05-19 09:50:00,34.23,34.23,33.93,33.95,180800.0,21.9147,21.9147,21.7226,21.7354,180800.0
2009-05-19 10:00:00,33.94,33.96,33.84,33.87,236000.0,21.729,21.7418,21.665,21.6842,236000.0
2009-05-19 10:10:00,33.88,33.92,33.67,33.69,295400.0,21.6906,21.7162,21.5562,21.569,295400.0
2009-05-19 10:20:00,33.7,33.93,33.67,33.93,224700.0,21.5754,21.7226,21.5562,21.7226,224700.0
2009-05-19 10:30:00,33.94,34.1,33.91,34.03,365800.0,21.729,21.8315,21.7098,21.7867,365800.0
2009-05-19 10:40:00,34.04,34.05,33.9,33.97,143900.0,21.7931,21.7995,21.7034,21.7482,143900.0
2009-05-19 10:50:00,33.96,34.03,33.9,33.9,134900.0,21.7418,21.7867,21.7034,21.7034,134900.0
2009-05-19 11:00:00,33.9,34.03,33.9,33.99,110500.0,21.7034,21.7867,21.7034,21.761,110500.0
2009-05-19 11:10:00,33.98,34.09,33.93,34.04,130300.0,21.7546,21.8251,21.7226,21.7931,130300.0
2009-05-19 11:20:00,34.04,34.18,34.04,34.18,112600.0,21.7931,21.8827,21.7931,21.8827,112600.0
2009-05-19 11:30:00,34.18,34.2,34.13,34.15,103900.0,21.8827,21.8955,21.8507,21.8635,103900.0
2009-05-19 11:40:00,34.15,34.2,34.11,34.2,73400.0,21.8635,21.8955,21.8379,21.8955,73400.0
2009-05-19 11:50:00,34.2,34.2,34.03,34.07,107800.0,21.8955,21.8955,21.7867,21.8123,107800.0
2009-05-19 12:00:00,34.07,34.14,34.03,34.14,59600.0,21.8123,21.8571,21.7867,21.8571,59600.0
2009-05-19 12:10:00,34.13,34.15,34.08,34.15,85500.0,21.8507,21.8635,21.8187,21.8635,85500.0
2009-05-19 12:20:00,34.15,34.15,34.09,34.14,58000.0,21.8635,21.8635,21.8251,21.8571,58000.0
2009-05-19 12:30:00,34.14,34.15,34.0,34.02,73500.0,21.8571,21.8635,21.7674,21.7803,73500.0
2009-05-19 12:40:00,34.01,34.09,34.01,34.03,43600.0,21.7738,21.8251,21.7738,21.7867,43600.0
2009-05-19 12:50:00,34.04,34.05,33.9,33.9,81200.0,21.7931,21.7995,21.7034,21.7034,81200.0
2009-05-19 13:00:00,33.9,34.04,33.88,34.04,68200.0,21.7034,21.7931,21.6906,21.7931,68200.0
2009-05-19 13:10:00,34.03,34.06,34.01,34.05,59000.0,21.7867,21.8059,21.7738,21.7995,59000.0
2009-05-19 13:20:00,34.05,34.15,34.04,34.07,95300.0,21.7995,21.8635,21.7931,21.8123,95300.0
2009-05-19 13:30:00,34.07,34.15,34.07,34.14,94900.0,21.8123,21.8635,21.8123,21.8571,94900.0
2009-05-19 13:40:00,34.15,34.15,34.07,34.14,61100.0,21.8635,21.8635,21.8123,21.8571,61100.0
2009-05-19 13:50:00,34.14,34.18,34.1,34.16,76200.0,21.8571,21.8827,21.8315,21.8699,76200.0
2009-05-19 14:00:00,34.16,34.17,34.02,34.13,130400.0,21.8699,21.8763,21.7803,21.8507,130400.0
2009-05-19 14:10:00,34.14,34.22,34.14,34.21,92200.0,21.8571,21.9083,21.8571,21.9019,92200.0
2009-05-19 14:20:00,34.21,34.3,34.21,34.3,125000.0,21.9019,21.9595,21.9019,21.9595,125000.0
2009-05-19 14:30:00,34.3,34.36,34.29,34.33,99600.0,21.9595,21.9979,21.9531,21.9787,99600.0
2009-05-19 14:40:00,34.33,34.47,34.3,34.45,133200.0,21.9787,22.0683,21.9595,22.0555,133200.0
2009-05-19 14:50:00,34.45,34.47,34.39,34.45,82500.0,22.0555,22.0683,22.0171,22.0555,82500.0
2009-05-19 15:00:00,34.45,34.5,34.4,34.44,121900.0,22.0555,22.0876,22.0235,22.0491,121900.0
2009-05-19 15:10:00,34.45,34.45,34.33,34.39,105400.0,22.0555,22.0555,21.9787,22.0171,105400.0
2009-05-19 15:20:00,34.4,34.44,34.36,34.38,115700.0,22.0235,22.0491,21.9979,22.0107,115700.0
2009-05-19 15:30:00,34.39,34.39,34.18,34.23,244300.0,22.0171,22.0171,21.8827,21.9147,244300.0
2009-05-19 15:40:00,34.23,34.28,34.12,34.12,292000.0,21.9147,21.9467,21.8443,21.8443,292000.0
2009-05-19 15:50:00,34.11,34.19,34.03,34.09,441300.0,21.8379,21.8891,21.7867,21.8251,441300.0
2009-05-20 09:30:00,34.45,34.5,34.16,34.17,168900.0,22.0555,22.0876,21.8699,21.8763,168900.0
2009-05-20 09:40:00,34.18,34.18,33.41,33.87,685300.0,21.8827,21.8827,21.3897,21.6842,685300.0
2009-05-20 09:50:00,33.84,33.97,33.78,33.85,491000.0,21.665,21.7482,21.6266,21.6714,491000.0
2009-05-20 10:00:00,33.85,33.88,33.75,33.85,299700.0,21.6714,21.6906,21.6074,21.6714,299700.0
2009-05-20 10:10:00,33.85,33.87,33.49,33.69,456300.0,21.6714,21.6842,21.4409,21.569,456300.0
2009-05-20 10:20:00,33.7,33.79,33.66,33.74,212500.0,21.5754,21.633,21.5498,21.601,212500.0
2009-05-20 10:30:00,33.74,33.89,33.71,33.84,254100.0,21.601,21.697,21.5818,21.665,254100.0
2009-05-20 10:40:00,33.84,33.96,33.83,33.94,299700.0,21.665,21.7418,21.6586,21.729,299700.0
2009-05-20 10:50:00,33.95,33.99,33.84,33.93,233000.0,21.7354,21.761,21.665,21.7226,233000.0
2009-05-20 11:00:00,33.95,34.01,33.87,33.87,206800.0,21.7354,21.7738,21.6842,21.6842,206800.0
2009-05-20 11:10:00,33.87,33.88,33.7,33.81,205100.0,21.6842,21.6906,21.5754,21.6458,205100.0
2009-05-20 11:20:00,33.81,33.88,33.75,33.86,220500.0,21.6458,21.6906,21.6074,21.6778,220500.0
2009-05-20 11:30:00,33.86,33.9,33.76,33.8,195700.0,21.6778,21.7034,21.6138,21.6394,195700.0
2009-05-20 11:40:00,33.79,33.88,33.73,33.73,115100.0,21.633,21.6906,21.5946,21.5946,115100.0
2009-05-20 11:50:00,33.73,33.76,33.54,33.54,173900.0,21.5946,21.6138,21.4729,21.4729,173900.0
2009-05-20 12:00:00,33.54,33.55,33.4,33.42,248400.0,21.4729,21.4793,21.3833,21.3961,248400.0
2009-05-20 12:10:00,33.42,33.52,33.4,33.52,87000.0,21.3961,21.4601,21.3833,21.4601,87000.0
2009-05-20 12:20:00,33.52,33.56,33.47,33.53,111900.0,21.4601,21.4858,21.4281,21.4665,111900.0
2009-05-20 12:30:00,33.54,33.55,33.37,33.4,125500.0,21.4729,21.4793,21.3641,21.3833,125500.0
2009-05-20 12:40:00,33.4,33.51,33.35,33.51,117600.0,21.3833,21.4537,21.3513,21.4537,117600.0
2009-05-20 12:50:00,33.51,33.52,33.39,33.39,107100.0,21.4537,21.4601,21.3769,21.3769,107100.0
2009-05-20 13:00:00,33.39,33.45,33.34,33.42,129300.0,21.3769,21.4153,21.3449,21.3961,129300.0
2009-05-20 13:10:00,33.42,33.48,33.38,33.47,147400.0,21.3961,21.4345,21.3705,21.4281,147400.0
2009-05-20 13:20:00,33.48,33.6,33.46,33.59,149000.0,21.4345,21.5114,21.4217,21.505,149000.0
2009-05-20 13:30:00,33.59,33.66,33.56,33.6,190200.0,21.505,21.5498,21.4858,21.5114,190200.0
2009-05-20 13:40:00,33.6,33.7,33.59,33.65,199600.0,21.5114,21.5754,21.505,21.5434,199600.0
2009-05-20 13:50:00,33.65,33.71,33.63,33.67,76600.0,21.5434,21.5818,21.5306,21.5562,76600.0
2009-05-20 14:00:00,33.68,33.68,33.43,33.56,251900.0,21.5626,21.5626,21.4025,21.4858,251900.0
2009-05-20 14:10:00,33.55,33.69,33.51,33.66,146200.0,21.4793,21.569,21.4537,21.5498,146200.0
2009-05-20 14:20:00,33.69,33.78,33.66,33.7,117700.0,21.569,21.6266,21.5498,21.5754,117700.0
2009-05-20 14:30:00,33.7,33.71,33.49,33.61,131300.0,21.5754,21.5818,21.4409,21.5178,131300.0
2009-05-20 14:40:00,33.6,33.72,33.6,33.68,149300.0,21.5114,21.5882,21.5114,21.5626,149300.0
2009-05-20 14:50:00,33.67,33.75,33.61,33.68,212100.0,21.5562,21.6074,21.5178,21.5626,212100.0
2009-05-20 15:00:00,33.68,33.72,33.53,33.53,206400.0,21.5626,21.5882,21.4665,21.4665,206400.0
2009-05-20 15:10:00,33.53,33.54,33.39,33.46,185600.0,21.4665,21.4729,21.3769,21.4217,185600.0
2009-05-20 15:20:00,33.46,33.46,33.36,33.39,302300.0,21.4217,21.4217,21.3577,21.3769,302300.0
2009-05-20 15:30:00,33.39,33.51,33.35,33.44,384400.0,21.3769,21.4537,21.3513,21.4089,384400.0
2009-05-20 15:40:00,33.45,33.47,33.25,33.35,375800.0,21.4153,21.4281,21.2873,21.3513,375800.0
2009-05-20 15:50:00,33.36,33.4,33.28,33.32,432000.0,21.3577,21.3833,21.3065,21.3321,432000.0
2009-05-21 09:30:00,33.01,33.01,32.4,32.42,384000.0,21.1336,21.1336,20.7431,20.7559,384000.0
2009-05-21 09:40:00,32.42,32.49,32.2,32.29,394800.0,20.7559,20.8007,20.6151,20.6727,394800.0
2009-05-21 09:50:00,32.28,32.54,32.28,32.36,284100.0,20.6663,20.8327,20.6663,20.7175,284100.0
2009-05-21 10:00:00,32.36,32.49,32.3,32.38,279600.0,20.7175,20.8007,20.6791,20.7303,279600.0
2009-05-21 10:10:00,32.36,32.43,32.27,32.28,168000.0,20.7175,20.7623,20.6599,20.6663,168000.0
2009-05-21 10:20:00,32.29,32.33,32.23,32.25,161100.0,20.6727,20.6983,20.6343,20.6471,161100.0
2009-05-21 10:30:00,32.26,32.27,32.17,32.18,242500.0,20.6535,20.6599,20.5958,20.6022,242500.0
2009-05-21 10:40:00,32.18,32.23,32.1,32.12,171900.0,20.6022,20.6343,20.551,20.5638,171900.0
2009-05-21 10:50:00,32.12,32.12,31.96,31.98,241400.0,20.5638,20.5638,20.4614,20.4742,241400.0
2009-05-21 11:00:00,31.97,32.01,31.89,31.94,185500.0,20.4678,20.4934,20.4166,20.4486,185500.0
2009-05-21 11:10:00,31.94,32.02,31.93,32.01,172300.0,20.4486,20.4998,20.4422,20.4934,172300.0
2009-05-21 11:20:00,32.0,32.01,31.96,32.0,104000.0,20.487,20.4934,20.4614,20.487,104000.0
2009-05-21 11:30:00,31.99,32.01,31.96,31.98,127000.0,20.4806,20.4934,20.4614,20.4742,127000.0
2009-05-21 11:40:00,31.97,32.01,31.9,31.91,177400.0,20.4678,20.4934,20.423,20.4294,177400.0
2009-05-21 11:50:00,31.92,32.03,31.86,31.99,189100.0,20.4358,20.5062,20.3974,20.4806,189100.0
2009-05-21 12:00:00,32.0,32.06,31.94,31.98,190300.0,20.487,20.5254,20.4486,20.4742,190300.0
2009-05-21 12:10:00,31.97,31.97,31.83,31.86,153400.0,20.4678,20.4678,20.3782,20.3974,153400.0
2009-05-21 12:20:00,31.86,31.93,31.82,31.91,52100.0,20.3974,20.4422,20.3718,20.4294,52100.0
2009-05-21 12:30:00,31.91,31.91,31.86,31.88,149300.0,20.4294,20.4294,20.3974,20.4102,149300.0
2009-05-21 12:40:00,31.88,31.89,31.79,31.88,181600.0,20.4102,20.4166,20.3526,20.4102,181600.0
2009-05-21 12:50:00,31.88,31.92,31.85,31.91,242100.0,20.4102,20.4358,20.391,20.4294,242100.0
2009-05-21 13:00:00,31.91,32.01,31.89,31.9,229700.0,20.4294,20.4934,20.4166,20.423,229700.0
2009-05-21 13:10:00,31.9,31.94,31.86,31.87,84200.0,20.423,20.4486,20.3974,20.4038,84200.0
2009-05-21 13:20:00,31.88,31.88,31.8,31.85,110500.0,20.4102,20.4102,20.359,20.391,110500.0
2009-05-21 13:30:00,31.85,31.86,31.81,31.84,100700.0,20.391,20.3974,20.3654,20.3846,100700.0
2009-05-21 13:40:00,31.84,31.99,31.83,31.98,100800.0,20.3846,20.4806,20.3782,20.4742,100800.0
2009-05-21 13:50:00,31.98,31.99,31.88,31.94,171200.0,20.4742,20.4806,20.4102,20.4486,171200.0
2009-05-21 14:00:00,31.94,32.0,31.84,31.87,159100.0,20.4486,20.487,20.3846,20.4038,159100.0
2009-05-21 14:10:00,31.87,31.9,31.82,31.84,168300.0,20.4038,20.423,20.3718,20.3846,168300.0
2009-05-21 14:20:00,31.84,31.85,31.77,31.77,145700.0,20.3846,20.391,20.3398,20.3398,145700.0
2009-05-21 14:30:00,31.76,31.83,31.7,31.76,137600.0,20.3334,20.3782,20.2949,20.3334,137600.0
2009-05-21 14:40:00,31.76,31.76,31.59,31.6,170400.0,20.3334,20.3334,20.2245,20.2309,170400.0
2009-05-21 14:50:00,31.59,31.61,31.44,31.54,283200.0,20.2245,20.2373,20.1285,20.1925,283200.0
2009-05-21 15:00:00,31.55,31.63,31.5,31.51,253300.0,20.1989,20.2501,20.1669,20.1733,253300.0
2009-05-21 15:10:00,31.51,31.58,31.46,31.57,372500.0,20.1733,20.2181,20.1413,20.2117,372500.0
2009-05-21 15:20:00,31.56,31.57,31.44,31.55,269000.0,20.2053,20.2117,20.1285,20.1989,269000.0
2009-05-21 15:30:00,31.55,31.66,31.5,31.54,644100.0,20.1989,20.2693,20.1669,20.1925,644100.0
2009-05-21 15:40:00,31.53,31.66,31.47,31.57,496400.0,20.1861,20.2693,20.1477,20.2117,496400.0
2009-05-21 15:50:00,31.58,31.81,31.56,31.79,622700.0,20.2181,20.3654,20.2053,20.3526,622700.0
2009-05-22 09:30:00,31.64,32.28,31.64,32.13,209500.0,20.2565,20.6663,20.2565,20.5702,209500.0
2009-05-22 09:40:00,32.12,32.14,32.0,32.0,197200.0,20.5638,20.5766,20.487,20.487,197200.0
2009-05-22 09:50:00,32.0,32.1,31.81,32.03,284500.0,20.487,20.551,20.3654,20.5062,284500.0
2009-05-22 10:00:00,32.03,32.21,31.98,32.12,352300.0,20.5062,20.6215,20.4742,20.5638,352300.0
2009-05-22 10:10:00,32.13,32.43,32.13,32.4,166500.0,20.5702,20.7623,20.5702,20.7431,166500.0
2009-05-22 10:20:00,32.4,32.5,32.36,32.43,265800.0,20.7431,20.8071,20.7175,20.7623,265800.0
2009-05-22 10:30:00,32.43,32.44,32.28,32.38,147900.0,20.7623,20.7687,20.6663,20.7303,147900.0
2009-05-22 10:40:00,32.37,32.62,32.35,32.61,184100.0,20.7239,20.8839,20.7111,20.8775,184100.0
2009-05-22 10:50:00,32.61,32.73,32.56,32.6,211800.0,20.8775,20.9544,20.8455,20.8711,211800.0
2009-05-22 11:00:00,32.6,32.74,32.54,32.72,134700.0,20.8711,20.9608,20.8327,20.948,134700.0
2009-05-22 11:10:00,32.71,32.75,32.62,32.63,174400.0,20.9416,20.9672,20.8839,20.8903,174400.0
2009-05-22 11:20:00,32.63,32.67,32.49,32.51,112300.0,20.8903,20.916,20.8007,20.8135,112300.0
2009-05-22 11:30:00,32.51,32.54,32.41,32.48,120200.0,20.8135,20.8327,20.7495,20.7943,120200.0
2009-05-22 11:40:00,32.47,32.56,32.45,32.56,90000.0,20.7879,20.8455,20.7751,20.8455,90000.0
2009-05-22 11:50:00,32.55,32.57,32.44,32.49,84000.0,20.8391,20.8519,20.7687,20.8007,84000.0
2009-05-22 12:00:00,32.49,32.62,32.49,32.61,71000.0,20.8007,20.8839,20.8007,20.8775,71000.0
2009-05-22 12:10:00,32.62,32.68,32.49,32.51,101800.0,20.8839,20.9224,20.8007,20.8135,101800.0
2009-05-22 12:20:00,32.51,32.52,32.4,32.42,70000.0,20.8135,20.8199,20.7431,20.7559,70000.0
2009-05-22 12:30:00,32.41,32.44,32.35,32.4,74600.0,20.7495,20.7687,20.7111,20.7431,74600.0
2009-05-22 12:40:00,32.41,32.44,32.34,32.34,52800.0,20.7495,20.7687,20.7047,20.7047,52800.0
2009-05-22 12:50:00,32.34,32.5,32.34,32.49,63300.0,20.7047,20.8071,20.7047,20.8007,63300.0
2009-05-22 13:00:00,32.48,32.54,32.44,32.46,39700.0,20.7943,20.8327,20.7687,20.7815,39700.0
2009-05-22 13:10:00,32.47,32.47,32.41,32.46,56400.0,20.7879,20.7879,20.7495,20.7815,56400.0
2009-05-22 13:20:00,32.46,32.52,32.37,32.37,79400.0,20.7815,20.8199,20.7239,20.7239,79400.0
2009-05-22 13:30:00,32.38,32.38,32.26,32.37,84800.0,20.7303,20.7303,20.6535,20.7239,84800.0
2009-05-22 13:40:00,32.37,32.46,32.36,32.41,50300.0,20.7239,20.7815,20.7175,20.7495,50300.0
2009-05-22 13:50:00,32.42,32.45,32.33,32.42,48600.0,20.7559,20.7751,20.6983,20.7559,48600.0
2009-05-22 14:00:00,32.43,32.54,32.43,32.49,60900.0,20.7623,20.8327,20.7623,20.8007,60900.0
2009-05-22 14:10:00,32.5,32.5,32.44,32.49,46700.0,20.8071,20.8071,20.7687,20.8007,46700.0
2009-05-22 14:20:00,32.49,32.55,32.47,32.52,81000.0,20.8007,20.8391,20.7879,20.8199,81000.0
2009-05-22 14:30:00,32.52,32.53,32.5,32.51,48800.0,20.8199,20.8263,20.8071,20.8135,48800.0
2009-05-22 14:40:00,32.51,32.57,32.5,32.52,63600.0,20.8135,20.8519,20.8071,20.8199,63600.0
2009-05-22 14:50:00,32.52,32.6,32.49,32.59,62400.0,20.8199,20.8711,20.8007,20.8647,62400.0
2009-05-22 15:00:00,32.59,32.59,32.53,32.58,60500.0,20.8647,20.8647,20.8263,20.8583,60500.0
2009-05-22 15:10:00,32.59,32.65,32.45,32.46,85200.0,20.8647,20.9032,20.7751,20.7815,85200.0
2009-05-22 15:20:00,32.46,32.47,32.32,32.36,168100.0,20.7815,20.7879,20.6919,20.7175,168100.0
2009-05-22 15:30:00,32.35,32.51,32.34,32.49,139800.0,20.7111,20.8135,20.7047,20.8007,139800.0
2009-05-22 15:40:00,32.48,32.49,32.25,32.31,266500.0,20.7943,20.8007,20.6471,20.6855,266500.0
2009-05-22 15:50:00,32.31,32.33,32.13,32.21,313100.0,20.6855,20.6983,20.5702,20.6215,313100.0
2009-05-26 09:30:00,32.17,32.17,31.7,31.9,191200.0,20.5958,20.5958,20.2949,20.423,191200.0
2009-05-26 09:40:00,31.88,32.14,31.84,32.11,122100.0,20.4102,20.5766,20.3846,20.5574,122100.0
2009-05-26 09:50:00,32.11,32.28,32.03,32.25,182700.0,20.5574,20.6663,20.5062,20.6471,182700.0
2009-05-26 10:00:00,32.25,32.77,32.25,32.66,356000.0,20.6471,20.98,20.6471,20.9096,356000.0
2009-05-26 10:10:00,32.67,32.98,32.64,32.87,160500.0,20.916,21.1144,20.8967,21.044,160500.0
2009-05-26 10:20:00,32.87,32.94,32.78,32.91,229000.0,21.044,21.0888,20.9864,21.0696,229000.0
2009-05-26 10:30:00,32.92,33.13,32.89,32.98,113800.0,21.076,21.2105,21.0568,21.1144,113800.0
2009-05-26 10:40:00,32.99,33.22,32.98,33.19,168200.0,21.1208,21.2681,21.1144,21.2489,168200.0
2009-05-26 10:50:00,33.19,33.3,33.15,33.2,70500.0,21.2489,21.3193,21.2233,21.2553,70500.0
2009-05-26 11:00:00,33.2,33.21,33.08,33.15,73900.0,21.2553,21.2617,21.1784,21.2233,73900.0
2009-05-26 11:10:00,33.14,33.24,33.12,33.19,73200.0,21.2169,21.2809,21.2041,21.2489,73200.0
2009-05-26 11:20:00,33.2,33.25,33.18,33.21,76300.0,21.2553,21.2873,21.2425,21.2617,76300.0
2009-05-26 11:30:00,33.22,33.25,33.18,33.22,57400.0,21.2681,21.2873,21.2425,21.2681,57400.0
2009-05-26 11:40:00,33.22,33.35,33.22,33.33,67300.0,21.2681,21.3513,21.2681,21.3385,67300.0
2009-05-26 11:50:00,33.32,33.36,33.29,33.31,52000.0,21.3321,21.3577,21.3129,21.3257,52000.0
2009-05-26 12:00:00,33.31,33.33,33.22,33.23,54500.0,21.3257,21.3385,21.2681,21.2745,54500.0
2009-05-26 12:10:00,33.23,33.29,33.2,33.21,63500.0,21.2745,21.3129,21.2553,21.2617,63500.0
2009-05-26 12:20:00,33.22,33.34,33.2,33.32,92500.0,21.2681,21.3449,21.2553,21.3321,92500.0
2009-05-26 12:30:00,33.33,33.33,33.22,33.23,51100.0,21.3385,21.3385,21.2681,21.2745,51100.0
2009-05-26 12:40:00,33.23,33.4,33.23,33.39,57200.0,21.2745,21.3833,21.2745,21.3769,57200.0
2009-05-26 12:50:00,33.39,33.5,33.35,33.44,94600.0,21.3769,21.4473,21.3513,21.4089,94600.0
2009-05-26 13:00:00,33.45,33.48,33.41,33.43,69900.0,21.4153,21.4345,21.3897,21.4025,69900.0
2009-05-26 13:10:00,33.43,33.47,33.41,33.44,54400.0,21.4025,21.4281,21.3897,21.4089,54400.0
2009-05-26 13:20:00,33.44,33.45,33.35,33.43,58000.0,21.4089,21.4153,21.3513,21.4025,58000.0
2009-05-26 13:30:00,33.43,33.44,33.37,33.39,45700.0,21.4025,21.4089,21.3641,21.3769,45700.0
2009-05-26 13:40:00,33.38,33.46,33.35,33.41,68000.0,21.3705,21.4217,21.3513,21.3897,68000.0
2009-05-26 13:50:00,33.41,33.41,33.35,33.4,44000.0,21.3897,21.3897,21.3513,21.3833,44000.0
2009-05-26 14:00:00,33.4,33.5,33.4,33.47,67100.0,21.3833,21.4473,21.3833,21.4281,67100.0
2009-05-26 14:10:00,33.47,33.5,33.39,33.46,62300.0,21.4281,21.4473,21.3769,21.4217,62300.0
2009-05-26 14:20:00,33.46,33.46,33.34,33.37,47300.0,21.4217,21.4217,21.3449,21.3641,47300.0
2009-05-26 14:30:00,33.38,33.46,33.37,33.41,67500.0,21.3705,21.4217,21.3641,21.3897,67500.0
2009-05-26 14:40:00,33.41,33.49,33.37,33.37,111500.0,21.3897,21.4409,21.3641,21.3641,111500.0
2009-05-26 14:50:00,33.37,33.37,33.28,33.29,78000.0,21.3641,21.3641,21.3065,21.3129,78000.0
2009-05-26 15:00:00,33.29,33.39,33.29,33.36,94100.0,21.3129,21.3769,21.3129,21.3577,94100.0
2009-05-26 15:10:00,33.37,33.42,33.23,33.3,155800.0,21.3641,21.3961,21.2745,21.3193,155800.0
2009-05-26 15:20:00,33.29,33.34,33.25,33.26,130100.0,21.3129,21.3449,21.2873,21.2937,130100.0
2009-05-26 15:30:00,33.25,33.33,33.18,33.28,276100.0,21.2873,21.3385,21.2425,21.3065,276100.0
2009-05-26 15:40:00,33.27,33.3,33.02,33.07,329500.0,21.3001,21.3193,21.14,21.172,329500.0
2009-05-26 15:50:00,33.07,33.29,33.07,33.25,369200.0,21.172,21.3129,21.172,21.2873,369200.0
2009-05-27 09:30:00,33.31,33.32,32.83,33.05,112400.0,21.3257,21.3321,21.0184,21.1592,112400.0
2009-05-27 09:40:00,33.05,33.14,32.84,33.14,88400.0,21.1592,21.2169,21.0248,21.2169,88400.0
2009-05-27 09:50:00,33.15,33.2,33.03,33.05,73100.0,21.2233,21.2553,21.1464,21.1592,73100.0
2009-05-27 10:00:00,33.06,33.2,32.81,32.89,130400.0,21.1656,21.2553,21.0056,21.0568,130400.0
2009-05-27 10:10:00,32.89,33.0,32.82,32.85,123300.0,21.0568,21.1272,21.012,21.0312,123300.0
2009-05-27 10:20:00,32.86,33.1,32.84,33.01,104000.0,21.0376,21.1912,21.0248,21.1336,104000.0
2009-05-27 10:30:00,33.01,33.12,32.94,33.02,61800.0,21.1336,21.2041,21.0888,21.14,61800.0
2009-05-27 10:40:00,33.03,33.08,32.88,32.98,57400.0,21.1464,21.1784,21.0504,21.1144,57400.0
2009-05-27 10:50:00,33.0,33.03,32.91,33.01,86900.0,21.1272,21.1464,21.0696,21.1336,86900.0
2009-05-27 11:00:00,33.0,33.02,32.85,32.89,67300.0,21.1272,21.14,21.0312,21.0568,67300.0
2009-05-27 11:10:00,32.9,33.08,32.86,33.06,71100.0,21.0632,21.1784,21.0376,21.1656,71100.0
2009-05-27 11:20:00,33.06,33.1,32.98,33.04,55100.0,21.1656,21.1912,21.1144,21.1528,55100.0
2009-05-27 11:30:00,33.04,33.22,32.99,33.2,81900.0,21.1528,21.2681,21.1208,21.2553,81900.0
2009-05-27 11:40:00,33.19,33.19,33.07,33.08,45500.0,21.2489,21.2489,21.172,21.1784,45500.0
2009-05-27 11:50:00,33.08,33.12,32.99,33.08,51100.0,21.1784,21.2041,21.1208,21.1784,51100.0
2009-05-27 12:00:00,33.08,33.13,33.01,33.11,60500.0,21.1784,21.2105,21.1336,21.1977,60500.0
2009-05-27 12:10:00,33.11,33.21,33.07,33.21,84300.0,21.1977,21.2617,21.172,21.2617,84300.0
2009-05-27 12:20:00,33.21,33.22,33.15,33.17,77600.0,21.2617,21.2681,21.2233,21.2361,77600.0
2009-05-27 12:30:00,33.17,33.2,33.08,33.08,70700.0,21.2361,21.2553,21.1784,21.1784,70700.0
2009-05-27 12:40:00,33.08,33.12,33.0,33.09,72600.0,21.1784,21.2041,21.1272,21.1848,72600.0
2009-05-27 12:50:00,33.09,33.14,33.01,33.07,74400.0,21.1848,21.2169,21.1336,21.172,74400.0
2009-05-27 13:00:00,33.07,33.17,33.03,33.1,85300.0,21.172,21.2361,21.1464,21.1912,85300.0
2009-05-27 13:10:00,33.11,33.19,33.08,33.17,66800.0,21.1977,21.2489,21.1784,21.2361,66800.0
2009-05-27 13:20:00,33.15,33.19,33.11,33.11,84200.0,21.2233,21.2489,21.1977,21.1977,84200.0
2009-05-27 13:30:00,33.11,33.11,32.85,32.9,108600.0,21.1977,21.1977,21.0312,21.0632,108600.0
2009-05-27 13:40:00,32.89,32.97,32.76,32.76,98000.0,21.0568,21.108,20.9736,20.9736,98000.0
2009-05-27 13:50:00,32.76,32.78,32.6,32.66,181600.0,20.9736,20.9864,20.8711,20.9096,181600.0
2009-05-27 14:00:00,32.65,32.71,32.53,32.58,143900.0,20.9032,20.9416,20.8263,20.8583,143900.0
2009-05-27 14:10:00,32.59,32.6,32.51,32.6,123500.0,20.8647,20.8711,20.8135,20.8711,123500.0
2009-05-27 14:20:00,32.6,32.6,32.47,32.57,138800.0,20.8711,20.8711,20.7879,20.8519,138800.0
2009-05-27 14:30:00,32.57,32.64,32.42,32.64,142700.0,20.8519,20.8967,20.7559,20.8967,142700.0
2009-05-27 14:40:00,32.64,32.69,32.59,32.65,146600.0,20.8967,20.9288,20.8647,20.9032,146600.0
2009-05-27 14:50:00,32.65,32.65,32.48,32.48,147000.0,20.9032,20.9032,20.7943,20.7943,147000.0
2009-05-27 15:00:00,32.48,32.68,32.48,32.63,185600.0,20.7943,20.9224,20.7943,20.8903,185600.0
2009-05-27 15:10:00,32.62,32.63,32.53,32.57,217200.0,20.8839,20.8903,20.8263,20.8519,217200.0
2009-05-27 15:20:00,32.58,32.58,32.26,32.34,204300.0,20.8583,20.8583,20.6535,20.7047,204300.0
2009-05-27 15:30:00,32.33,32.38,32.21,32.27,230600.0,20.6983,20.7303,20.6215,20.6599,230600.0
2009-05-27 15:40:00,32.28,32.44,32.26,32.39,264200.0,20.6663,20.7687,20.6535,20.7367,264200.0
2009-05-27 15:50:00,32.39,32.4,32.2,32.22,498800.0,20.7367,20.7431,20.6151,20.6279,498800.0
2009-05-28 09:30:00,32.69,32.69,32.38,32.45,108400.0,20.9288,20.9288,20.7303,20.7751,108400.0
2009-05-28 09:40:00,32.43,32.56,32.27,32.32,161200.0,20.7623,20.8455,20.6599,20.6919,161200.0
2009-05-28 09:50:00,32.31,32.32,32.04,32.1,174700.0,20.6855,20.6919,20.5126,20.551,174700.0
2009-05-28 10:00:00,32.1,32.11,31.78,31.83,164500.0,20.551,20.5574,20.3462,20.3782,164500.0
2009-05-28 10:10:00,31.82,31.99,31.71,31.96,104200.0,20.3718,20.4806,20.3013,20.4614,104200.0
2009-05-28 10:20:00,31.95,32.09,31.88,32.01,157100.0,20.455,20.5446,20.4102,20.4934,157100.0
2009-05-28 10:30:00,32.04,32.1,31.91,32.01,120200.0,20.5126,20.551,20.4294,20.4934,120200.0
2009-05-28 10:40:00,32.01,32.12,32.0,32.1,58600.0,20.4934,20.5638,20.487,20.551,58600.0
2009-05-28 10:50:00,32.12,32.26,32.02,32.22,69400.0,20.5638,20.6535,20.4998,20.6279,69400.0
2009-05-28 11:00:00,32.22,32.37,32.15,32.37,69200.0,20.6279,20.7239,20.583,20.7239,69200.0
2009-05-28 11:10:00,32.37,32.4,32.26,32.29,73400.0,20.7239,20.7431,20.6535,20.6727,73400.0
2009-05-28 11:20:00,32.29,32.35,32.21,32.29,57300.0,20.6727,20.7111,20.6215,20.6727,57300.0
2009-05-28 11:30:00,32.29,32.39,32.27,32.31,55400.0,20.6727,20.7367,20.6599,20.6855,55400.0
2009-05-28 11:40:00,32.3,32.45,32.22,32.45,48800.0,20.6791,20.7751,20.6279,20.7751,48800.0
2009-05-28 11:50:00,32.44,32.5,32.4,32.44,60500.0,20.7687,20.8071,20.7431,20.7687,60500.0
2009-05-28 12:00:00,32.46,32.48,32.23,32.24,46900.0,20.7815,20.7943,20.6343,20.6407,46900.0
2009-05-28 12:10:00,32.24,32.25,32.04,32.05,87800.0,20.6407,20.6471,20.5126,20.519,87800.0
2009-05-28 12:20:00,32.05,32.05,31.98,31.98,58300.0,20.519,20.519,20.4742,20.4742,58300.0
2009-05-28 12:30:00,31.98,32.0,31.93,31.95,48800.0,20.4742,20.487,20.4422,20.455,48800.0
2009-05-28 12:40:00,31.96,31.97,31.85,31.85,50100.0,20.4614,20.4678,20.391,20.391,50100.0
2009-05-28 12:50:00,31.85,31.87,31.76,31.77,98300.0,20.391,20.4038,20.3334,20.3398,98300.0
2009-05-28 13:00:00,31.77,32.06,31.77,31.97,165800.0,20.3398,20.5254,20.3398,20.4678,165800.0
2009-05-28 13:10:00,31.96,32.29,31.96,32.25,214200.0,20.4614,20.6727,20.4614,20.6471,214200.0
2009-05-28 13:20:00,32.26,32.38,32.26,32.29,85300.0,20.6535,20.7303,20.6535,20.6727,85300.0
2009-05-28 13:30:00,32.29,32.33,32.2,32.28,93900.0,20.6727,20.6983,20.6151,20.6663,93900.0
2009-05-28 13:40:00,32.28,32.33,32.24,32.28,54100.0,20.6663,20.6983,20.6407,20.6663,54100.0
2009-05-28 13:50:00,32.29,32.32,32.01,32.14,129900.0,20.6727,20.6919,20.4934,20.5766,129900.0
2009-05-28 14:00:00,32.11,32.21,32.11,32.19,109200.0,20.5574,20.6215,20.5574,20.6087,109200.0
2009-05-28 14:10:00,32.19,32.26,32.1,32.2,84100.0,20.6087,20.6535,20.551,20.6151,84100.0
2009-05-28 14:20:00,32.2,32.4,32.17,32.31,105000.0,20.6151,20.7431,20.5958,20.6855,105000.0
2009-05-28 14:30:00,32.31,32.46,32.29,32.37,71500.0,20.6855,20.7815,20.6727,20.7239,71500.0
2009-05-28 14:40:00,32.37,32.43,32.29,32.38,101800.0,20.7239,20.7623,20.6727,20.7303,101800.0
2009-05-28 14:50:00,32.37,32.43,32.33,32.4,96200.0,20.7239,20.7623,20.6983,20.7431,96200.0
2009-05-28 15:00:00,32.4,32.42,32.29,32.3,106900.0,20.7431,20.7559,20.6727,20.6791,106900.0
2009-05-28 15:10:00,32.3,32.3,32.16,32.28,103900.0,20.6791,20.6791,20.5894,20.6663,103900.0
2009-05-28 15:20:00,32.28,32.29,32.14,32.24,96600.0,20.6663,20.6727,20.5766,20.6407,96600.0
2009-05-28 15:30:00,32.24,32.29,32.12,32.19,241400.0,20.6407,20.6727,20.5638,20.6087,241400.0
2009-05-28 15:40:00,32.19,32.29,32.15,32.28,241800.0,20.6087,20.6727,20.583,20.6663,241800.0
2009-05-28 15:50:00,32.27,32.37,32.13,32.24,527300.0,20.6599,20.7239,20.5702,20.6407,527300.0
2009-05-29 09:30:00,32.46,32.62,32.4,32.54,90800.0,20.7815,20.8839,20.7431,20.8327,90800.0
2009-05-29 09:40:00,32.57,32.68,31.99,31.99,239200.0,20.8519,20.9224,20.4806,20.4806,239200.0
2009-05-29 09:50:00,31.99,32.21,31.99,32.17,152700.0,20.4806,20.6215,20.4806,20.5958,152700.0
2009-05-29 10:00:00,32.19,32.31,32.11,32.27,90200.0,20.6087,20.6855,20.5574,20.6599,90200.0
2009-05-29 10:10:00,32.29,32.44,32.2,32.39,84300.0,20.6727,20.7687,20.6151,20.7367,84300.0
2009-05-29 10:20:00,32.38,32.51,32.37,32.49,68500.0,20.7303,20.8135,20.7239,20.8007,68500.0
2009-05-29 10:30:00,32.49,32.5,32.3,32.42,80600.0,20.8007,20.8071,20.6791,20.7559,80600.0
2009-05-29 10:40:00,32.43,32.44,32.2,32.29,105800.0,20.7623,20.7687,20.6151,20.6727,105800.0
2009-05-29 10:50:00,32.28,32.43,32.27,32.28,90400.0,20.6663,20.7623,20.6599,20.6663,90400.0
2009-05-29 11:00:00,32.26,32.31,32.16,32.2,108500.0,20.6535,20.6855,20.5894,20.6151,108500.0
2009-05-29 11:10:00,32.2,32.23,32.14,32.15,85800.0,20.6151,20.6343,20.5766,20.583,85800.0
2009-05-29 11:20:00,32.14,32.28,32.13,32.13,86000.0,20.5766,20.6663,20.5702,20.5702,86000.0
2009-05-29 11:30:00,32.13,32.17,32.0,32.01,125400.0,20.5702,20.5958,20.487,20.4934,125400.0
2009-05-29 11:40:00,32.01,32.04,31.99,32.0,143200.0,20.4934,20.5126,20.4806,20.487,143200.0
2009-05-29 11:50:00,32.01,32.02,31.91,31.97,96600.0,20.4934,20.4998,20.4294,20.4678,96600.0
2009-05-29 12:00:00,31.96,32.02,31.93,32.02,121300.0,20.4614,20.4998,20.4422,20.4998,121300.0
2009-05-29 12:10:00,32.02,32.07,31.99,32.06,169800.0,20.4998,20.5318,20.4806,20.5254,169800.0
2009-05-29 12:20:00,32.06,32.06,31.96,32.03,133900.0,20.5254,20.5254,20.4614,20.5062,133900.0
2009-05-29 12:30:00,32.03,32.06,31.98,31.99,84300.0,20.5062,20.5254,20.4742,20.4806,84300.0
2009-05-29 12:40:00,31.99,32.05,31.92,31.99,85600.0,20.4806,20.519,20.4358,20.4806,85600.0
2009-05-29 12:50:00,32.0,32.02,31.96,32.01,97800.0,20.487,20.4998,20.4614,20.4934,97800.0
2009-05-29 13:00:00,32.01,32.07,31.99,32.01,111300.0,20.4934,20.5318,20.4806,20.4934,111300.0
2009-05-29 13:10:00,32.01,32.05,31.99,32.03,97900.0,20.4934,20.519,20.4806,20.5062,97900.0
2009-05-29 13:20:00,32.03,32.06,32.01,32.05,73700.0,20.5062,20.5254,20.4934,20.519,73700.0
2009-05-29 13:30:00,32.05,32.15,32.03,32.1,112300.0,20.519,20.583,20.5062,20.551,112300.0
2009-05-29 13:40:00,32.1,32.13,32.05,32.06,75500.0,20.551,20.5702,20.519,20.5254,75500.0
2009-05-29 13:50:00,32.05,32.06,32.0,32.01,75200.0,20.519,20.5254,20.487,20.4934,75200.0
2009-05-29 14:00:00,32.01,32.01,31.96,32.0,85400.0,20.4934,20.4934,20.4614,20.487,85400.0
2009-05-29 14:10:00,32.01,32.03,31.99,32.01,76400.0,20.4934,20.5062,20.4806,20.4934,76400.0
2009-05-29 14:20:00,32.01,32.02,31.96,31.98,61300.0,20.4934,20.4998,20.4614,20.4742,61300.0
2009-05-29 14:30:00,31.99,32.01,31.9,31.92,84100.0,20.4806,20.4934,20.423,20.4358,84100.0
2009-05-29 14:40:00,31.92,31.92,31.82,31.84,85900.0,20.4358,20.4358,20.3718,20.3846,85900.0
2009-05-29 14:50:00,31.85,31.85,31.75,31.76,224000.0,20.391,20.391,20.327,20.3334,224000.0
2009-05-29 15:00:00,31.76,31.83,31.73,31.81,233500.0,20.3334,20.3782,20.3141,20.3654,233500.0
2009-05-29 15:10:00,31.82,31.95,31.81,31.95,118000.0,20.3718,20.455,20.3654,20.455,118000.0
2009-05-29 15:20:00,31.95,31.97,31.81,31.83,191400.0,20.455,20.4678,20.3654,20.3782,191400.0
2009-05-29 15:30:00,31.83,31.83,31.75,31.8,281000.0,20.3782,20.3782,20.327,20.359,281000.0
2009-05-29 15:40:00,31.79,31.93,31.76,31.91,326900.0,20.3526,20.4422,20.3334,20.4294,326900.0
2009-05-29 15:50:00,31.92,32.13,31.82,32.13,961200.0,20.4358,20.5702,20.3718,20.5702,961200.0
2009-06-01 09:30:00,32.37,32.79,32.37,32.62,249800.0,20.7239,20.9928,20.7239,20.8839,249800.0
2009-06-01 09:40:00,32.61,33.1,32.59,32.94,270700.0,20.8775,21.1912,20.8647,21.0888,270700.0
2009-06-01 09:50:00,32.96,33.2,32.79,32.91,277200.0,21.1016,21.2553,20.9928,21.0696,277200.0
2009-06-01 10:00:00,32.92,33.48,32.91,33.39,172200.0,21.076,21.4345,21.0696,21.3769,172200.0
2009-06-01 10:10:00,33.38,33.56,33.38,33.51,156500.0,21.3705,21.4858,21.3705,21.4537,156500.0
2009-06-01 10:20:00,33.5,33.6,33.43,33.43,100300.0,21.4473,21.5114,21.4025,21.4025,100300.0
2009-06-01 10:30:00,33.44,33.51,33.37,33.51,101700.0,21.4089,21.4537,21.3641,21.4537,101700.0
2009-06-01 10:40:00,33.51,33.53,33.44,33.48,101800.0,21.4537,21.4665,21.4089,21.4345,101800.0
2009-06-01 10:50:00,33.48,33.51,33.44,33.49,50700.0,21.4345,21.4537,21.4089,21.4409,50700.0
2009-06-01 11:00:00,33.49,33.6,33.48,33.58,131000.0,21.4409,21.5114,21.4345,21.4986,131000.0
2009-06-01 11:10:00,33.58,33.58,33.43,33.45,76800.0,21.4986,21.4986,21.4025,21.4153,76800.0
2009-06-01 11:20:00,33.45,33.6,33.44,33.59,125700.0,21.4153,21.5114,21.4089,21.505,125700.0
2009-06-01 11:30:00,33.6,33.65,33.55,33.64,119300.0,21.5114,21.5434,21.4793,21.537,119300.0
2009-06-01 11:40:00,33.64,33.71,33.62,33.69,77500.0,21.537,21.5818,21.5242,21.569,77500.0
2009-06-01 11:50:00,33.69,33.83,33.69,33.8,123200.0,21.569,21.6586,21.569,21.6394,123200.0
2009-06-01 12:00:00,33.8,33.95,33.79,33.93,284500.0,21.6394,21.7354,21.633,21.7226,284500.0
2009-06-01 12:10:00,33.93,33.98,33.92,33.96,122000.0,21.7226,21.7546,21.7162,21.7418,122000.0
2009-06-01 12:20:00,33.96,34.12,33.96,34.11,146300.0,21.7418,21.8443,21.7418,21.8379,146300.0
2009-06-01 12:30:00,34.11,34.11,34.0,34.03,124300.0,21.8379,21.8379,21.7674,21.7867,124300.0
2009-06-01 12:40:00,34.04,34.08,34.02,34.05,64500.0,21.7931,21.8187,21.7803,21.7995,64500.0
2009-06-01 12:50:00,34.06,34.06,33.87,33.87,105300.0,21.8059,21.8059,21.6842,21.6842,105300.0
2009-06-01 13:00:00,33.87,33.87,33.84,33.85,72200.0,21.6842,21.6842,21.665,21.6714,72200.0
2009-06-01 13:10:00,33.85,33.86,33.79,33.84,62000.0,21.6714,21.6778,21.633,21.665,62000.0
2009-06-01 13:20:00,33.84,33.89,33.84,33.86,68600.0,21.665,21.697,21.665,21.6778,68600.0
2009-06-01 13:30:00,33.86,33.9,33.81,33.84,88800.0,21.6778,21.7034,21.6458,21.665,88800.0
2009-06-01 13:40:00,33.84,33.92,33.81,33.92,108400.0,21.665,21.7162,21.6458,21.7162,108400.0
2009-06-01 13:50:00,33.91,34.02,33.9,34.01,135600.0,21.7098,21.7803,21.7034,21.7738,135600.0
2009-06-01 14:00:00,34.02,34.09,33.99,34.0,117300.0,21.7803,21.8251,21.761,21.7674,117300.0
2009-06-01 14:10:00,33.99,34.04,33.97,33.99,184300.0,21.761,21.7931,21.7482,21.761,184300.0
2009-06-01 14:20:00,33.99,34.12,33.98,34.06,170800.0,21.761,21.8443,21.7546,21.8059,170800.0
2009-06-01 14:30:00,34.07,34.07,33.98,34.02,206100.0,21.8123,21.8123,21.7546,21.7803,206100.0
2009-06-01 14:40:00,34.01,34.08,33.95,33.96,146700.0,21.7738,21.8187,21.7354,21.7418,146700.0
2009-06-01 14:50:00,33.96,33.98,33.9,33.96,120200.0,21.7418,21.7546,21.7034,21.7418,120200.0
2009-06-01 15:00:00,33.96,33.98,33.85,33.9,120700.0,21.7418,21.7546,21.6714,21.7034,120700.0
2009-06-01 15:10:00,33.9,33.94,33.79,33.79,187200.0,21.7034,21.729,21.633,21.633,187200.0
2009-06-01 15:20:00,33.8,33.97,33.79,33.97,161600.0,21.6394,21.7482,21.633,21.7482,161600.0
2009-06-01 15:30:00,33.97,34.0,33.87,33.89,288400.0,21.7482,21.7674,21.6842,21.697,288400.0
2009-06-01 15:40:00,33.9,33.95,33.77,33.8,299200.0,21.7034,21.7354,21.6202,21.6394,299200.0
2009-06-01 15:50:00,33.8,33.88,33.67,33.86,586000.0,21.6394,21.6906,21.5562,21.6778,586000.0
2009-06-02 09:30:00,33.96,34.3,33.78,34.29,205400.0,21.7418,21.9595,21.6266,21.9531,205400.0
2009-06-02 09:40:00,34.31,34.39,34.18,34.28,214300.0,21.9659,22.0171,21.8827,21.9467,214300.0
2009-06-02 09:50:00,34.28,34.39,34.25,34.32,200300.0,21.9467,22.0171,21.9275,21.9723,200300.0
2009-06-02 10:00:00,34.33,34.59,34.33,34.58,286100.0,21.9787,22.1452,21.9787,22.1388,286100.0
2009-06-02 10:10:00,34.58,34.65,34.43,34.46,190500.0,22.1388,22.1836,22.0427,22.0619,190500.0
2009-06-02 10:20:00,34.48,34.57,34.43,34.51,119400.0,22.0748,22.1324,22.0427,22.094,119400.0
2009-06-02 10:30:00,34.5,34.54,34.4,34.43,97900.0,22.0876,22.1132,22.0235,22.0427,97900.0
2009-06-02 10:40:00,34.43,34.49,34.31,34.43,138300.0,22.0427,22.0812,21.9659,22.0427,138300.0
2009-06-02 10:50:00,34.43,34.54,34.33,34.47,136500.0,22.0427,22.1132,21.9787,22.0683,136500.0
2009-06-02 11:00:00,34.48,34.54,34.45,34.48,105800.0,22.0748,22.1132,22.0555,22.0748,105800.0
2009-06-02 11:10:00,34.48,34.48,34.34,34.4,139000.0,22.0748,22.0748,21.9851,22.0235,139000.0
2009-06-02 11:20:00,34.4,34.56,34.4,34.45,101900.0,22.0235,22.126,22.0235,22.0555,101900.0
2009-06-02 11:30:00,34.45,34.48,34.3,34.34,167500.0,22.0555,22.0748,21.9595,21.9851,167500.0
2009-06-02 11:40:00,34.33,34.42,34.24,34.4,149400.0,21.9787,22.0363,21.9211,22.0235,149400.0
2009-06-02 11:50:00,34.4,34.47,34.39,34.41,63300.0,22.0235,22.0683,22.0171,22.0299,63300.0
2009-06-02 12:00:00,34.41,34.48,34.39,34.4,88800.0,22.0299,22.0748,22.0171,22.0235,88800.0
2009-06-02 12:10:00,34.4,34.44,34.39,34.41,44100.0,22.0235,22.0491,22.0171,22.0299,44100.0
2009-06-02 12:20:00,34.41,34.43,34.33,34.35,87000.0,22.0299,22.0427,21.9787,21.9915,87000.0
2009-06-02 12:30:00,34.35,34.43,34.32,34.43,59300.0,21.9915,22.0427,21.9723,22.0427,59300.0
2009-06-02 12:40:00,34.42,34.44,34.41,34.42,49300.0,22.0363,22.0491,22.0299,22.0363,49300.0
2009-06-02 12:50:00,34.42,34.54,34.39,34.52,110400.0,22.0363,22.1132,22.0171,22.1004,110400.0
2009-06-02 13:00:00,34.52,34.53,34.47,34.49,58800.0,22.1004,22.1068,22.0683,22.0812,58800.0
2009-06-02 13:10:00,34.48,34.54,34.47,34.49,62300.0,22.0748,22.1132,22.0683,22.0812,62300.0
2009-06-02 13:20:00,34.48,34.6,34.46,34.57,81100.0,22.0748,22.1516,22.0619,22.1324,81100.0
2009-06-02 13:30:00,34.57,34.63,34.56,34.61,60300.0,22.1324,22.1708,22.126,22.158,60300.0
2009-06-02 13:40:00,34.61,34.65,34.6,34.63,69600.0,22.158,22.1836,22.1516,22.1708,69600.0
2009-06-02 13:50:00,34.63,34.65,34.57,34.62,74500.0,22.1708,22.1836,22.1324,22.1644,74500.0
2009-06-02 14:00:00,34.62,34.65,34.6,34.62,157900.0,22.1644,22.1836,22.1516,22.1644,157900.0
2009-06-02 14:10:00,34.61,34.73,34.6,34.73,109100.0,22.158,22.2348,22.1516,22.2348,109100.0
2009-06-02 14:20:00,34.73,34.78,34.67,34.67,144200.0,22.2348,22.2668,22.1964,22.1964,144200.0
2009-06-02 14:30:00,34.67,34.69,34.57,34.68,82600.0,22.1964,22.2092,22.1324,22.2028,82600.0
2009-06-02 14:40:00,34.68,34.77,34.67,34.7,93800.0,22.2028,22.2604,22.1964,22.2156,93800.0
2009-06-02 14:50:00,34.7,34.82,34.67,34.8,151200.0,22.2156,22.2924,22.1964,22.2796,151200.0
2009-06-02 15:00:00,34.81,34.86,34.76,34.84,133600.0,22.286,22.318,22.254,22.3052,133600.0
2009-06-02 15:10:00,34.85,34.86,34.74,34.75,122000.0,22.3116,22.318,22.2412,22.2476,122000.0
2009-06-02 15:20:00,34.75,34.84,34.69,34.71,157900.0,22.2476,22.3052,22.2092,22.222,157900.0
2009-06-02 15:30:00,34.71,34.9,34.64,34.89,218900.0,22.222,22.3436,22.1772,22.3372,218900.0
2009-06-02 15:40:00,34.89,34.9,34.72,34.73,300000.0,22.3372,22.3436,22.2284,22.2348,300000.0
2009-06-02 15:50:00,34.73,34.73,34.58,34.66,423900.0,22.2348,22.2348,22.1388,22.19,423900.0
2009-06-03 09:30:00,34.27,34.57,34.04,34.28,198600.0,21.9403,22.1324,21.7931,21.9467,198600.0
2009-06-03 09:40:00,34.28,34.29,34.0,34.1,158500.0,21.9467,21.9531,21.7674,21.8315,158500.0
2009-06-03 09:50:00,34.1,34.17,33.88,33.99,157000.0,21.8315,21.8763,21.6906,21.761,157000.0
2009-06-03 10:00:00,33.98,33.98,33.8,33.92,139100.0,21.7546,21.7546,21.6394,21.7162,139100.0
2009-06-03 10:10:00,33.92,34.04,33.86,33.87,100100.0,21.7162,21.7931,21.6778,21.6842,100100.0
2009-06-03 10:20:00,33.88,33.94,33.76,33.93,67500.0,21.6906,21.729,21.6138,21.7226,67500.0
2009-06-03 10:30:00,33.94,33.97,33.91,33.93,71700.0,21.729,21.7482,21.7098,21.7226,71700.0
2009-06-03 10:40:00,33.94,34.1,33.92,34.03,121600.0,21.729,21.8315,21.7162,21.7867,121600.0
2009-06-03 10:50:00,34.04,34.15,33.93,34.02,160800.0,21.7931,21.8635,21.7226,21.7803,160800.0
2009-06-03 11:00:00,34.03,34.06,33.95,33.98,152600.0,21.7867,21.8059,21.7354,21.7546,152600.0
2009-06-03 11:10:00,33.97,33.98,33.89,33.95,99400.0,21.7482,21.7546,21.697,21.7354,99400.0
2009-06-03 11:20:00,33.95,34.11,33.95,34.06,135100.0,21.7354,21.8379,21.7354,21.8059,135100.0
2009-06-03 11:30:00,34.05,34.18,34.03,34.17,122700.0,21.7995,21.8827,21.7867,21.8763,122700.0
2009-06-03 11:40:00,34.18,34.25,34.18,34.22,113700.0,21.8827,21.9275,21.8827,21.9083,113700.0
2009-06-03 11:50:00,34.22,34.24,34.16,34.22,106000.0,21.9083,21.9211,21.8699,21.9083,106000.0
2009-06-03 12:00:00,34.2,34.25,34.18,34.24,71000.0,21.8955,21.9275,21.8827,21.9211,71000.0
2009-06-03 12:10:00,34.25,34.26,34.18,34.24,63000.0,21.9275,21.9339,21.8827,21.9211,63000.0
2009-06-03 12:20:00,34.23,34.25,34.08,34.08,84900.0,21.9147,21.9275,21.8187,21.8187,84900.0
2009-06-03 12:30:00,34.09,34.16,34.06,34.15,44100.0,21.8251,21.8699,21.8059,21.8635,44100.0
2009-06-03 12:40:00,34.16,34.21,34.15,34.19,82700.0,21.8699,21.9019,21.8635,21.8891,82700.0
2009-06-03 12:50:00,34.19,34.19,34.07,34.09,61100.0,21.8891,21.8891,21.8123,21.8251,61100.0
2009-06-03 13:00:00,34.09,34.09,33.98,33.98,155400.0,21.8251,21.8251,21.7546,21.7546,155400.0
2009-06-03 13:10:00,33.98,34.04,33.97,34.03,93900.0,21.7546,21.7931,21.7482,21.7867,93900.0
2009-06-03 13:20:00,34.02,34.04,33.97,34.0,77300.0,21.7803,21.7931,21.7482,21.7674,77300.0
2009-06-03 13:30:00,34.0,34.01,33.94,33.99,66800.0,21.7674,21.7738,21.729,21.761,66800.0
2009-06-03 13:40:00,33.99,34.0,33.89,33.9,85500.0,21.761,21.7674,21.697,21.7034,85500.0
2009-06-03 13:50:00,33.9,34.07,33.9,34.01,150500.0,21.7034,21.8123,21.7034,21.7738,150500.0
2009-06-03 14:00:00,34.02,34.02,33.93,33.94,90000.0,21.7803,21.7803,21.7226,21.729,90000.0
2009-06-03 14:10:00,33.94,34.15,33.94,34.12,166800.0,21.729,21.8635,21.729,21.8443,166800.0
2009-06-03 14:20:00,34.12,34.13,34.03,34.06,99600.0,21.8443,21.8507,21.7867,21.8059,99600.0
2009-06-03 14:30:00,34.05,34.08,34.0,34.02,90600.0,21.7995,21.8187,21.7674,21.7803,90600.0
2009-06-03 14:40:00,34.03,34.06,33.95,33.99,86000.0,21.7867,21.8059,21.7354,21.761,86000.0
2009-06-03 14:50:00,33.99,34.11,33.96,34.04,93500.0,21.761,21.8379,21.7418,21.7931,93500.0
2009-06-03 15:00:00,34.04,34.15,34.03,34.14,105700.0,21.7931,21.8635,21.7867,21.8571,105700.0
2009-06-03 15:10:00,34.14,34.14,34.08,34.1,96100.0,21.8571,21.8571,21.8187,21.8315,96100.0
2009-06-03 15:20:00,34.11,34.13,33.99,33.99,140200.0,21.8379,21.8507,21.761,21.761,140200.0
2009-06-03 15:30:00,33.99,34.06,33.94,33.98,138300.0,21.761,21.8059,21.729,21.7546,138300.0
2009-06-03 15:40:00,33.99,34.21,33.98,34.19,270700.0,21.761,21.9019,21.7546,21.8891,270700.0
2009-06-03 15:50:00,34.18,34.23,34.09,34.23,552500.0,21.8827,21.9147,21.8251,21.9147,552500.0
2009-06-04 09:30:00,34.41,34.57,34.18,34.5,118400.0,22.0299,22.1324,21.8827,22.0876,118400.0
2009-06-04 09:40:00,34.49,34.62,34.24,34.31,116200.0,22.0812,22.1644,21.9211,21.9659,116200.0
2009-06-04 09:50:00,34.31,34.33,34.12,34.18,128900.0,21.9659,21.9787,21.8443,21.8827,128900.0
2009-06-04 10:00:00,34.17,34.18,34.0,34.04,132700.0,21.8763,21.8827,21.7674,21.7931,132700.0
2009-06-04 10:10:00,34.04,34.14,34.04,34.14,68500.0,21.7931,21.8571,21.7931,21.8571,68500.0
2009-06-04 10:20:00,34.14,34.17,34.06,34.14,190300.0,21.8571,21.8763,21.8059,21.8571,190300.0
2009-06-04 10:30:00,34.14,34.19,34.08,34.18,68600.0,21.8571,21.8891,21.8187,21.8827,68600.0
2009-06-04 10:40:00,34.18,34.19,34.1,34.16,52600.0,21.8827,21.8891,21.8315,21.8699,52600.0
2009-06-04 10:50:00,34.16,34.29,34.13,34.21,80600.0,21.8699,21.9531,21.8507,21.9019,80600.0
2009-06-04 11:00:00,34.21,34.27,34.17,34.18,83300.0,21.9019,21.9403,21.8763,21.8827,83300.0
2009-06-04 11:10:00,34.18,34.28,34.15,34.28,66400.0,21.8827,21.9467,21.8635,21.9467,66400.0
2009-06-04 11:20:00,34.28,34.32,34.23,34.32,53400.0,21.9467,21.9723,21.9147,21.9723,53400.0
2009-06-04 11:30:00,34.32,34.33,34.2,34.32,59000.0,21.9723,21.9787,21.8955,21.9723,59000.0
2009-06-04 11:40:00,34.31,34.35,34.28,34.34,49900.0,21.9659,21.9915,21.9467,21.9851,49900.0
2009-06-04 11:50:00,34.33,34.39,34.31,34.31,30200.0,21.9787,22.0171,21.9659,21.9659,30200.0
2009-06-04 12:00:00,34.32,34.33,34.24,34.29,30700.0,21.9723,21.9787,21.9211,21.9531,30700.0
2009-06-04 12:10:00,34.3,34.31,34.22,34.29,27400.0,21.9595,21.9659,21.9083,21.9531,27400.0
2009-06-04 12:20:00,34.29,34.4,34.29,34.38,23400.0,21.9531,22.0235,21.9531,22.0107,23400.0
2009-06-04 12:30:00,34.38,34.38,34.25,34.32,60800.0,22.0107,22.0107,21.9275,21.9723,60800.0
2009-06-04 12:40:00,34.32,34.4,34.32,34.33,47800.0,21.9723,22.0235,21.9723,21.9787,47800.0
2009-06-04 12:50:00,34.33,34.35,34.29,34.35,39100.0,21.9787,21.9915,21.9531,21.9915,39100.0
2009-06-04 13:00:00,34.35,34.39,34.31,34.38,77700.0,21.9915,22.0171,21.9659,22.0107,77700.0
2009-06-04 13:10:00,34.38,34.41,34.36,34.4,67500.0,22.0107,22.0299,21.9979,22.0235,67500.0
2009-06-04 13:20:00,34.4,34.43,34.34,34.34,64800.0,22.0235,22.0427,21.9851,21.9851,64800.0
2009-06-04 13:30:00,34.35,34.42,34.35,34.35,118100.0,21.9915,22.0363,21.9915,21.9915,118100.0
2009-06-04 13:40:00,34.35,34.41,34.32,34.39,95500.0,21.9915,22.0299,21.9723,22.0171,95500.0
2009-06-04 13:50:00,34.39,34.4,34.29,34.35,79300.0,22.0171,22.0235,21.9531,21.9915,79300.0
2009-06-04 14:00:00,34.35,34.42,34.31,34.39,104200.0,21.9915,22.0363,21.9659,22.0171,104200.0
2009-06-04 14:10:00,34.4,34.41,34.3,34.37,396100.0,22.0235,22.0299,21.9595,22.0043,396100.0
2009-06-04 14:20:00,34.37,34.48,34.37,34.47,59200.0,22.0043,22.0748,22.0043,22.0683,59200.0
2009-06-04 14:30:00,34.47,34.51,34.42,34.47,66800.0,22.0683,22.094,22.0363,22.0683,66800.0
2009-06-04 14:40:00,34.47,34.6,34.46,34.57,105600.0,22.0683,22.1516,22.0619,22.1324,105600.0
2009-06-04 14:50:00,34.57,34.61,34.48,34.56,108700.0,22.1324,22.158,22.0748,22.126,108700.0
2009-06-04 15:00:00,34.56,34.58,34.49,34.54,109500.0,22.126,22.1388,22.0812,22.1132,109500.0
2009-06-04 15:10:00,34.53,34.6,34.52,34.59,96000.0,22.1068,22.1516,22.1004,22.1452,96000.0
2009-06-04 15:20:00,34.59,34.65,34.59,34.62,72800.0,22.1452,22.1836,22.1452,22.1644,72800.0
2009-06-04 15:30:00,34.61,34.68,34.54,34.59,134300.0,22.158,22.2028,22.1132,22.1452,134300.0
2009-06-04 15:40:00,34.59,34.65,34.52,34.57,216400.0,22.1452,22.1836,22.1004,22.1324,216400.0
2009-06-04 15:50:00,34.56,34.62,34.51,34.58,367000.0,22.126,22.1644,22.094,22.1388,367000.0
2009-06-05 09:30:00,34.86,35.3,34.83,35.29,256800.0,22.318,22.5997,22.2988,22.5933,256800.0
2009-06-05 09:40:00,35.29,35.57,35.21,35.4,362300.0,22.5933,22.7726,22.5421,22.6638,362300.0
2009-06-05 09:50:00,35.4,35.42,35.12,35.21,252700.0,22.6638,22.6766,22.4845,22.5421,252700.0
2009-06-05 10:00:00,35.19,35.23,35.02,35.03,355200.0,22.5293,22.5549,22.4205,22.4269,355200.0
2009-06-05 10:10:00,35.04,35.13,34.89,35.12,244200.0,22.4333,22.4909,22.3372,22.4845,244200.0
2009-06-05 10:20:00,35.12,35.26,35.1,35.14,185700.0,22.4845,22.5741,22.4717,22.4973,185700.0
2009-06-05 10:30:00,35.13,35.16,34.94,35.08,259200.0,22.4909,22.5101,22.3693,22.4589,259200.0
2009-06-05 10:40:00,35.07,35.29,35.07,35.25,147500.0,22.4525,22.5933,22.4525,22.5677,147500.0
2009-06-05 10:50:00,35.25,35.28,35.11,35.27,146400.0,22.5677,22.5869,22.4781,22.5805,146400.0
2009-06-05 11:00:00,35.27,35.43,35.26,35.33,122100.0,22.5805,22.683,22.5741,22.6189,122100.0
2009-06-05 11:10:00,35.34,35.34,35.14,35.15,95600.0,22.6253,22.6253,22.4973,22.5037,95600.0
2009-06-05 11:20:00,35.15,35.21,35.06,35.09,90900.0,22.5037,22.5421,22.4461,22.4653,90900.0
2009-06-05 11:30:00,35.08,35.1,34.95,35.02,74800.0,22.4589,22.4717,22.3757,22.4205,74800.0
2009-06-05 11:40:00,35.02,35.15,34.98,35.11,98400.0,22.4205,22.5037,22.3949,22.4781,98400.0
2009-06-05 11:50:00,35.11,35.21,34.99,35.21,102700.0,22.4781,22.5421,22.4013,22.5421,102700.0
2009-06-05 12:00:00,35.21,35.21,35.11,35.13,92200.0,22.5421,22.5421,22.4781,22.4909,92200.0
2009-06-05 12:10:00,35.13,35.14,35.04,35.08,86300.0,22.4909,22.4973,22.4333,22.4589,86300.0
2009-06-05 12:20:00,35.08,35.19,35.04,35.17,45600.0,22.4589,22.5293,22.4333,22.5165,45600.0
2009-06-05 12:30:00,35.17,35.22,35.1,35.22,61400.0,22.5165,22.5485,22.4717,22.5485,61400.0
2009-06-05 12:40:00,35.22,35.26,35.2,35.23,54400.0,22.5485,22.5741,22.5357,22.5549,54400.0
2009-06-05 12:50:00,35.22,35.27,35.15,35.26,70100.0,22.5485,22.5805,22.5037,22.5741,70100.0
2009-06-05 13:00:00,35.27,35.3,35.2,35.28,80400.0,22.5805,22.5997,22.5357,22.5869,80400.0
2009-06-05 13:10:00,35.28,35.28,35.15,35.24,114000.0,22.5869,22.5869,22.5037,22.5613,114000.0
2009-06-05 13:20:00,35.23,35.25,35.18,35.24,48400.0,22.5549,22.5677,22.5229,22.5613,48400.0
2009-06-05 13:30:00,35.24,35.27,35.21,35.23,56000.0,22.5613,22.5805,22.5421,22.5549,56000.0
2009-06-05 13:40:00,35.23,35.31,35.23,35.26,51300.0,22.5549,22.6061,22.5549,22.5741,51300.0
2009-06-05 13:50:00,35.25,35.29,35.14,35.2,99300.0,22.5677,22.5933,22.4973,22.5357,99300.0
2009-06-05 14:00:00,35.21,35.24,34.97,34.98,185900.0,22.5421,22.5613,22.3885,22.3949,185900.0
2009-06-05 14:10:00,34.97,35.0,34.85,34.88,109000.0,22.3885,22.4077,22.3116,22.3308,109000.0
2009-06-05 14:20:00,34.88,34.96,34.83,34.87,77800.0,22.3308,22.3821,22.2988,22.3244,77800.0
2009-06-05 14:30:00,34.86,34.9,34.75,34.86,90800.0,22.318,22.3436,22.2476,22.318,90800.0
2009-06-05 14:40:00,34.85,35.01,34.84,34.99,116700.0,22.3116,22.4141,22.3052,22.4013,116700.0
2009-06-05 14:50:00,35.0,35.09,35.0,35.04,80300.0,22.4077,22.4653,22.4077,22.4333,80300.0
2009-06-05 15:00:00,35.04,35.19,34.96,35.09,196300.0,22.4333,22.5293,22.3821,22.4653,196300.0
2009-06-05 15:10:00,35.09,35.18,35.06,35.18,197500.0,22.4653,22.5229,22.4461,22.5229,197500.0
2009-06-05 15:20:00,35.18,35.19,35.05,35.06,153200.0,22.5229,22.5293,22.4397,22.4461,153200.0
2009-06-05 15:30:00,35.07,35.26,35.03,35.24,216700.0,22.4525,22.5741,22.4269,22.5613,216700.0
2009-06-05 15:40:00,35.25,35.3,35.13,35.15,363100.0,22.5677,22.5997,22.4909,22.5037,363100.0
2009-06-05 15:50:00,35.14,35.25,35.11,35.22,425600.0,22.4973,22.5677,22.4781,22.5485,425600.0
2009-06-08 09:30:00,35.1,35.1,34.69,34.73,107700.0,22.4717,22.4717,22.2092,22.2348,107700.0
2009-06-08 09:40:00,34.73,34.9,34.58,34.62,113600.0,22.2348,22.3436,22.1388,22.1644,113600.0
2009-06-08 09:50:00,34.62,34.67,34.47,34.56,211200.0,22.1644,22.1964,22.0683,22.126,211200.0
2009-06-08 10:00:00,34.56,34.73,34.42,34.71,157500.0,22.126,22.2348,22.0363,22.222,157500.0
2009-06-08 10:10:00,34.7,34.77,34.6,34.63,146500.0,22.2156,22.2604,22.1516,22.1708,146500.0
2009-06-08 10:20:00,34.62,34.66,34.53,34.65,77500.0,22.1644,22.19,22.1068,22.1836,77500.0
2009-06-08 10:30:00,34.65,34.79,34.63,34.79,81500.0,22.1836,22.2732,22.1708,22.2732,81500.0
2009-06-08 10:40:00,34.8,34.86,34.74,34.74,109800.0,22.2796,22.318,22.2412,22.2412,109800.0
2009-06-08 10:50:00,34.74,34.77,34.63,34.68,121500.0,22.2412,22.2604,22.1708,22.2028,121500.0
2009-06-08 11:00:00,34.67,34.72,34.63,34.63,82300.0,22.1964,22.2284,22.1708,22.1708,82300.0
2009-06-08 11:10:00,34.63,34.76,34.59,34.75,89000.0,22.1708,22.254,22.1452,22.2476,89000.0
2009-06-08 11:20:00,34.75,34.83,34.72,34.79,154400.0,22.2476,22.2988,22.2284,22.2732,154400.0
2009-06-08 11:30:00,34.79,34.88,34.77,34.88,151000.0,22.2732,22.3308,22.2604,22.3308,151000.0
2009-06-08 11:40:00,34.88,34.88,34.78,34.81,101900.0,22.3308,22.3308,22.2668,22.286,101900.0
2009-06-08 11:50:00,34.8,34.84,34.76,34.78,80900.0,22.2796,22.3052,22.254,22.2668,80900.0
2009-06-08 12:00:00,34.77,34.8,34.68,34.69,95500.0,22.2604,22.2796,22.2028,22.2092,95500.0
2009-06-08 12:10:00,34.68,34.7,34.61,34.67,88500.0,22.2028,22.2156,22.158,22.1964,88500.0
2009-06-08 12:20:00,34.66,34.69,34.61,34.63,69100.0,22.19,22.2092,22.158,22.1708,69100.0
2009-06-08 12:30:00,34.63,34.72,34.58,34.7,121400.0,22.1708,22.2284,22.1388,22.2156,121400.0
2009-06-08 12:40:00,34.7,34.75,34.62,34.65,77700.0,22.2156,22.2476,22.1644,22.1836,77700.0
2009-06-08 12:50:00,34.66,34.66,34.58,34.65,46700.0,22.19,22.19,22.1388,22.1836,46700.0
2009-06-08 13:00:00,34.64,34.78,34.64,34.78,86300.0,22.1772,22.2668,22.1772,22.2668,86300.0
2009-06-08 13:10:00,34.77,34.85,34.72,34.84,143300.0,22.2604,22.3116,22.2284,22.3052,143300.0
2009-06-08 13:20:00,34.85,34.91,34.83,34.86,102200.0,22.3116,22.35,22.2988,22.318,102200.0
2009-06-08 13:30:00,34.86,34.96,34.86,34.9,96400.0,22.318,22.3821,22.318,22.3436,96400.0
2009-06-08 13:40:00,34.9,35.04,34.86,34.99,120500.0,22.3436,22.4333,22.318,22.4013,120500.0
2009-06-08 13:50:00,34.99,34.99,34.89,34.96,51600.0,22.4013,22.4013,22.3372,22.3821,51600.0
2009-06-08 14:00:00,34.96,35.0,34.96,34.99,98800.0,22.3821,22.4077,22.3821,22.4013,98800.0
2009-06-08 14:10:00,35.0,35.06,34.98,35.03,136400.0,22.4077,22.4461,22.3949,22.4269,136400.0
2009-06-08 14:20:00,35.02,35.03,34.95,35.03,126300.0,22.4205,22.4269,22.3757,22.4269,126300.0
2009-06-08 14:30:00,35.04,35.1,35.02,35.06,90100.0,22.4333,22.4717,22.4205,22.4461,90100.0
2009-06-08 14:40:00,35.06,35.07,34.96,35.06,135400.0,22.4461,22.4525,22.3821,22.4461,135400.0
2009-06-08 14:50:00,35.07,35.09,34.95,35.0,125900.0,22.4525,22.4653,22.3757,22.4077,125900.0
2009-06-08 15:00:00,35.0,35.05,34.96,34.96,139100.0,22.4077,22.4397,22.3821,22.3821,139100.0
2009-06-08 15:10:00,34.96,35.15,34.94,35.11,147100.0,22.3821,22.5037,22.3693,22.4781,147100.0
2009-06-08 15:20:00,35.11,35.43,35.11,35.26,293400.0,22.4781,22.683,22.4781,22.5741,293400.0
2009-06-08 15:30:00,35.26,35.38,35.24,35.26,643300.0,22.5741,22.6509,22.5613,22.5741,643300.0
2009-06-08 15:40:00,35.26,35.31,35.19,35.22,275000.0,22.5741,22.6061,22.5293,22.5485,275000.0
2009-06-08 15:50:00,35.22,35.26,35.08,35.12,308300.0,22.5485,22.5741,22.4589,22.4845,308300.0
2009-06-09 09:30:00,35.21,35.39,35.05,35.28,149700.0,22.5421,22.6574,22.4397,22.5869,149700.0
2009-06-09 09:40:00,35.32,35.43,35.26,35.43,139400.0,22.6125,22.683,22.5741,22.683,139400.0
2009-06-09 09:50:00,35.44,35.44,35.15,35.21,112900.0,22.6894,22.6894,22.5037,22.5421,112900.0
2009-06-09 10:00:00,35.2,35.27,34.98,35.07,147800.0,22.5357,22.5805,22.3949,22.4525,147800.0
2009-06-09 10:10:00,35.07,35.18,35.01,35.06,137900.0,22.4525,22.5229,22.4141,22.4461,137900.0
2009-06-09 10:20:00,35.07,35.07,34.86,34.89,150400.0,22.4525,22.4525,22.318,22.3372,150400.0
2009-06-09 10:30:00,34.89,34.94,34.86,34.89,112100.0,22.3372,22.3693,22.318,22.3372,112100.0
2009-06-09 10:40:00,34.89,35.04,34.89,34.92,80200.0,22.3372,22.4333,22.3372,22.3564,80200.0
2009-06-09 10:50:00,34.92,34.92,34.81,34.9,95200.0,22.3564,22.3564,22.286,22.3436,95200.0
2009-06-09 11:00:00,34.9,34.9,34.77,34.87,66900.0,22.3436,22.3436,22.2604,22.3244,66900.0
2009-06-09 11:10:00,34.87,34.87,34.77,34.79,67700.0,22.3244,22.3244,22.2604,22.2732,67700.0
2009-06-09 11:20:00,34.79,34.85,34.77,34.81,60200.0,22.2732,22.3116,22.2604,22.286,60200.0
2009-06-09 11:30:00,34.82,34.9,34.79,34.84,76300.0,22.2924,22.3436,22.2732,22.3052,76300.0
2009-06-09 11:40:00,34.85,34.92,34.81,34.84,79000.0,22.3116,22.3564,22.286,22.3052,79000.0
2009-06-09 11:50:00,34.85,34.94,34.82,34.93,72000.0,22.3116,22.3693,22.2924,22.3629,72000.0
2009-06-09 12:00:00,34.93,35.04,34.92,35.02,45200.0,22.3629,22.4333,22.3564,22.4205,45200.0
2009-06-09 12:10:00,35.03,35.03,34.95,34.97,56600.0,22.4269,22.4269,22.3757,22.3885,56600.0
2009-06-09 12:20:00,34.97,35.11,34.95,35.09,69400.0,22.3885,22.4781,22.3757,22.4653,69400.0
2009-06-09 12:30:00,35.08,35.12,35.05,35.08,40400.0,22.4589,22.4845,22.4397,22.4589,40400.0
2009-06-09 12:40:00,35.09,35.11,34.99,35.08,73000.0,22.4653,22.4781,22.4013,22.4589,73000.0
2009-06-09 12:50:00,35.09,35.1,35.03,35.06,60700.0,22.4653,22.4717,22.4269,22.4461,60700.0
2009-06-09 13:00:00,35.06,35.15,35.0,35.03,97700.0,22.4461,22.5037,22.4077,22.4269,97700.0
2009-06-09 13:10:00,35.03,35.03,34.92,34.98,66400.0,22.4269,22.4269,22.3564,22.3949,66400.0
2009-06-09 13:20:00,34.98,35.05,34.94,35.05,57000.0,22.3949,22.4397,22.3693,22.4397,57000.0
2009-06-09 13:30:00,35.04,35.06,34.93,35.04,75500.0,22.4333,22.4461,22.3629,22.4333,75500.0
2009-06-09 13:40:00,35.05,35.05,34.96,34.97,53200.0,22.4397,22.4397,22.3821,22.3885,53200.0
2009-06-09 13:50:00,34.97,35.12,34.96,35.1,63000.0,22.3885,22.4845,22.3821,22.4717,63000.0
2009-06-09 14:00:00,35.1,35.18,35.08,35.09,78500.0,22.4717,22.5229,22.4589,22.4653,78500.0
2009-06-09 14:10:00,35.09,35.17,35.04,35.14,88700.0,22.4653,22.5165,22.4333,22.4973,88700.0
2009-06-09 14:20:00,35.13,35.2,35.06,35.19,94600.0,22.4909,22.5357,22.4461,22.5293,94600.0
2009-06-09 14:30:00,35.2,35.26,35.19,35.2,66200.0,22.5357,22.5741,22.5293,22.5357,66200.0
2009-06-09 14:40:00,35.2,35.27,35.09,35.12,96400.0,22.5357,22.5805,22.4653,22.4845,96400.0
2009-06-09 14:50:00,35.12,35.14,35.04,35.09,72000.0,22.4845,22.4973,22.4333,22.4653,72000.0
2009-06-09 15:00:00,35.09,35.16,35.02,35.04,109500.0,22.4653,22.5101,22.4205,22.4333,109500.0
2009-06-09 15:10:00,35.04,35.05,34.95,35.0,118300.0,22.4333,22.4397,22.3757,22.4077,118300.0
2009-06-09 15:20:00,35.0,35.08,34.95,35.04,177400.0,22.4077,22.4589,22.3757,22.4333,177400.0
2009-06-09 15:30:00,35.04,35.14,35.0,35.09,142900.0,22.4333,22.4973,22.4077,22.4653,142900.0
2009-06-09 15:40:00,35.09,35.18,35.03,35.13,235400.0,22.4653,22.5229,22.4269,22.4909,235400.0
2009-06-09 15:50:00,35.13,35.22,35.07,35.09,344700.0,22.4909,22.5485,22.4525,22.4653,344700.0
2009-06-10 09:30:00,35.4,35.6,35.29,35.43,135200.0,22.6638,22.7918,22.5933,22.683,135200.0
2009-06-10 09:40:00,35.43,35.43,35.11,35.11,85300.0,22.683,22.683,22.4781,22.4781,85300.0
2009-06-10 09:50:00,35.12,35.29,35.03,35.28,122500.0,22.4845,22.5933,22.4269,22.5869,122500.0
2009-06-10 10:00:00,35.3,35.3,35.0,35.06,119300.0,22.5997,22.5997,22.4077,22.4461,119300.0
2009-06-10 10:10:00,35.06,35.11,34.82,34.87,91100.0,22.4461,22.4781,22.2924,22.3244,91100.0
2009-06-10 10:20:00,34.88,34.92,34.8,34.83,80100.0,22.3308,22.3564,22.2796,22.2988,80100.0
2009-06-10 10:30:00,34.84,34.9,34.78,34.81,86200.0,22.3052,22.3436,22.2668,22.286,86200.0
2009-06-10 10:40:00,34.81,34.81,34.59,34.62,145700.0,22.286,22.286,22.1452,22.1644,145700.0
2009-06-10 10:50:00,34.62,34.73,34.57,34.67,87600.0,22.1644,22.2348,22.1324,22.1964,87600.0
2009-06-10 11:00:00,34.66,34.67,34.56,34.63,88000.0,22.19,22.1964,22.126,22.1708,88000.0
2009-06-10 11:10:00,34.63,34.67,34.45,34.54,160600.0,22.1708,22.1964,22.0555,22.1132,160600.0
2009-06-10 11:20:00,34.54,34.62,34.52,34.59,79300.0,22.1132,22.1644,22.1004,22.1452,79300.0
2009-06-10 11:30:00,34.58,34.63,34.58,34.6,69500.0,22.1388,22.1708,22.1388,22.1516,69500.0
2009-06-10 11:40:00,34.6,34.61,34.49,34.51,73900.0,22.1516,22.158,22.0812,22.094,73900.0
2009-06-10 11:50:00,34.51,34.6,34.5,34.52,79600.0,22.094,22.1516,22.0876,22.1004,79600.0
2009-06-10 12:00:00,34.53,34.62,34.5,34.57,79900.0,22.1068,22.1644,22.0876,22.1324,79900.0
2009-06-10 12:10:00,34.58,34.7,34.57,34.69,55500.0,22.1388,22.2156,22.1324,22.2092,55500.0
2009-06-10 12:20:00,34.69,34.71,34.59,34.7,79000.0,22.2092,22.222,22.1452,22.2156,79000.0
2009-06-10 12:30:00,34.69,34.69,34.6,34.66,64800.0,22.2092,22.2092,22.1516,22.19,64800.0
2009-06-10 12:40:00,34.67,34.67,34.57,34.6,75300.0,22.1964,22.1964,22.1324,22.1516,75300.0
2009-06-10 12:50:00,34.59,34.64,34.58,34.61,78200.0,22.1452,22.1772,22.1388,22.158,78200.0
2009-06-10 13:00:00,34.61,34.61,34.33,34.38,191100.0,22.158,22.158,21.9787,22.0107,191100.0
2009-06-10 13:10:00,34.38,34.41,34.31,34.33,95600.0,22.0107,22.0299,21.9659,21.9787,95600.0
2009-06-10 13:20:00,34.34,34.35,34.22,34.25,158100.0,21.9851,21.9915,21.9083,21.9275,158100.0
2009-06-10 13:30:00,34.24,34.27,34.15,34.17,112500.0,21.9211,21.9403,21.8635,21.8763,112500.0
2009-06-10 13:40:00,34.16,34.21,34.09,34.12,102100.0,21.8699,21.9019,21.8251,21.8443,102100.0
2009-06-10 13:50:00,34.12,34.25,34.12,34.23,87900.0,21.8443,21.9275,21.8443,21.9147,87900.0
2009-06-10 14:00:00,34.24,34.25,34.11,34.25,121900.0,21.9211,21.9275,21.8379,21.9275,121900.0
2009-06-10 14:10:00,34.26,34.38,34.26,34.38,94500.0,21.9339,22.0107,21.9339,22.0107,94500.0
2009-06-10 14:20:00,34.39,34.48,34.35,34.46,130800.0,22.0171,22.0748,21.9915,22.0619,130800.0
2009-06-10 14:30:00,34.45,34.62,34.42,34.52,198400.0,22.0555,22.1644,22.0363,22.1004,198400.0
2009-06-10 14:40:00,34.52,34.61,34.49,34.58,87200.0,22.1004,22.158,22.0812,22.1388,87200.0
2009-06-10 14:50:00,34.59,34.67,34.52,34.63,108400.0,22.1452,22.1964,22.1004,22.1708,108400.0
2009-06-10 15:00:00,34.63,34.63,34.47,34.49,80600.0,22.1708,22.1708,22.0683,22.0812,80600.0
2009-06-10 15:10:00,34.49,34.57,34.47,34.53,90600.0,22.0812,22.1324,22.0683,22.1068,90600.0
2009-06-10 15:20:00,34.53,34.59,34.49,34.53,161300.0,22.1068,22.1452,22.0812,22.1068,161300.0
2009-06-10 15:30:00,34.53,34.74,34.52,34.71,179600.0,22.1068,22.2412,22.1004,22.222,179600.0
2009-06-10 15:40:00,34.72,34.85,34.68,34.83,227100.0,22.2284,22.3116,22.2028,22.2988,227100.0
2009-06-10 15:50:00,34.83,34.93,34.77,34.89,380400.0,22.2988,22.3629,22.2604,22.3372,380400.0
2009-06-11 09:30:00,34.91,35.33,34.9,35.15,150100.0,22.35,22.6189,22.3436,22.5037,150100.0
2009-06-11 09:40:00,35.16,35.49,35.16,35.45,163600.0,22.5101,22.7214,22.5101,22.6958,163600.0
2009-06-11 09:50:00,35.44,35.49,35.33,35.36,117000.0,22.6894,22.7214,22.6189,22.6381,117000.0
2009-06-11 10:00:00,35.37,35.44,35.31,35.38,115700.0,22.6445,22.6894,22.6061,22.6509,115700.0
2009-06-11 10:10:00,35.38,35.54,35.36,35.42,127500.0,22.6509,22.7534,22.6381,22.6766,127500.0
2009-06-11 10:20:00,35.42,35.42,35.27,35.31,104200.0,22.6766,22.6766,22.5805,22.6061,104200.0
2009-06-11 10:30:00,35.31,35.36,35.14,35.19,106400.0,22.6061,22.6381,22.4973,22.5293,106400.0
2009-06-11 10:40:00,35.19,35.23,35.04,35.18,122200.0,22.5293,22.5549,22.4333,22.5229,122200.0
2009-06-11 10:50:00,35.2,35.2,35.03,35.06,74700.0,22.5357,22.5357,22.4269,22.4461,74700.0
2009-06-11 11:00:00,35.05,35.14,35.01,35.05,76400.0,22.4397,22.4973,22.4141,22.4397,76400.0
2009-06-11 11:10:00,35.04,35.15,35.01,35.13,112000.0,22.4333,22.5037,22.4141,22.4909,112000.0
2009-06-11 11:20:00,35.12,35.19,35.09,35.17,96000.0,22.4845,22.5293,22.4653,22.5165,96000.0
2009-06-11 11:30:00,35.17,35.21,35.06,35.09,59200.0,22.5165,22.5421,22.4461,22.4653,59200.0
2009-06-11 11:40:00,35.08,35.11,35.02,35.1,58900.0,22.4589,22.4781,22.4205,22.4717,58900.0
2009-06-11 11:50:00,35.07,35.18,35.05,35.09,73700.0,22.4525,22.5229,22.4397,22.4653,73700.0
2009-06-11 12:00:00,35.09,35.11,35.0,35.03,58700.0,22.4653,22.4781,22.4077,22.4269,58700.0
2009-06-11 12:10:00,35.02,35.02,34.9,34.96,91200.0,22.4205,22.4205,22.3436,22.3821,91200.0
2009-06-11 12:20:00,34.96,35.0,34.87,34.88,60500.0,22.3821,22.4077,22.3244,22.3308,60500.0
2009-06-11 12:30:00,34.88,34.98,34.87,34.95,58400.0,22.3308,22.3949,22.3244,22.3757,58400.0
2009-06-11 12:40:00,34.94,35.01,34.91,34.94,58400.0,22.3693,22.4141,22.35,22.3693,58400.0
2009-06-11 12:50:00,34.95,35.01,34.92,34.93,278500.0,22.3757,22.4141,22.3564,22.3629,278500.0
2009-06-11 13:00:00,34.93,35.03,34.92,34.96,157600.0,22.3629,22.4269,22.3564,22.3821,157600.0
2009-06-11 13:10:00,34.96,35.02,34.92,34.99,119800.0,22.3821,22.4205,22.3564,22.4013,119800.0
2009-06-11 13:20:00,35.0,35.23,35.0,35.23,103400.0,22.4077,22.5549,22.4077,22.5549,103400.0
2009-06-11 13:30:00,35.25,35.31,35.17,35.29,152200.0,22.5677,22.6061,22.5165,22.5933,152200.0
2009-06-11 13:40:00,35.29,35.29,35.15,35.17,94300.0,22.5933,22.5933,22.5037,22.5165,94300.0
2009-06-11 13:50:00,35.18,35.18,35.08,35.16,114400.0,22.5229,22.5229,22.4589,22.5101,114400.0
2009-06-11 14:00:00,35.16,35.17,35.03,35.09,170400.0,22.5101,22.5165,22.4269,22.4653,170400.0
2009-06-11 14:10:00,35.09,35.2,35.08,35.17,107500.0,22.4653,22.5357,22.4589,22.5165,107500.0
2009-06-11 14:20:00,35.2,35.24,35.15,35.2,86000.0,22.5357,22.5613,22.5037,22.5357,86000.0
2009-06-11 14:30:00,35.2,35.23,35.07,35.12,175600.0,22.5357,22.5549,22.4525,22.4845,175600.0
2009-06-11 14:40:00,35.12,35.19,35.03,35.13,116400.0,22.4845,22.5293,22.4269,22.4909,116400.0
2009-06-11 14:50:00,35.13,35.21,35.07,35.18,120600.0,22.4909,22.5421,22.4525,22.5229,120600.0
2009-06-11 15:00:00,35.18,35.25,35.1,35.19,113300.0,22.5229,22.5677,22.4717,22.5293,113300.0
2009-06-11 15:10:00,35.18,35.26,35.11,35.17,114000.0,22.5229,22.5741,22.4781,22.5165,114000.0
2009-06-11 15:20:00,35.18,35.19,35.05,35.07,138900.0,22.5229,22.5293,22.4397,22.4525,138900.0
2009-06-11 15:30:00,35.07,35.07,34.94,34.96,271400.0,22.4525,22.4525,22.3693,22.3821,271400.0
2009-06-11 15:40:00,34.96,35.08,34.95,35.02,309400.0,22.3821,22.4589,22.3757,22.4205,309400.0
2009-06-11 15:50:00,35.03,35.08,34.83,34.87,363300.0,22.4269,22.4589,22.2988,22.3244,363300.0
2009-06-12 09:30:00,34.66,34.8,34.43,34.53,148300.0,22.19,22.2796,22.0427,22.1068,148300.0
2009-06-12 09:40:00,34.53,34.64,34.39,34.54,152200.0,22.1068,22.1772,22.0171,22.1132,152200.0
2009-06-12 09:50:00,34.53,34.71,34.4,34.47,103300.0,22.1068,22.222,22.0235,22.0683,103300.0
2009-06-12 10:00:00,34.47,34.51,34.33,34.4,109900.0,22.0683,22.094,21.9787,22.0235,109900.0
2009-06-12 10:10:00,34.4,34.57,34.34,34.5,68400.0,22.0235,22.1324,21.9851,22.0876,68400.0
2009-06-12 10:20:00,34.5,34.62,34.5,34.53,62000.0,22.0876,22.1644,22.0876,22.1068,62000.0
2009-06-12 10:30:00,34.52,34.62,34.46,34.58,90500.0,22.1004,22.1644,22.0619,22.1388,90500.0
2009-06-12 10:40:00,34.57,34.7,34.57,34.67,48900.0,22.1324,22.2156,22.1324,22.1964,48900.0
2009-06-12 10:50:00,34.66,34.75,34.64,34.67,52500.0,22.19,22.2476,22.1772,22.1964,52500.0
2009-06-12 11:00:00,34.67,34.69,34.51,34.57,118700.0,22.1964,22.2092,22.094,22.1324,118700.0
2009-06-12 11:10:00,34.56,34.61,34.48,34.52,59000.0,22.126,22.158,22.0748,22.1004,59000.0
2009-06-12 11:20:00,34.52,34.64,34.51,34.57,46400.0,22.1004,22.1772,22.094,22.1324,46400.0
2009-06-12 11:30:00,34.57,34.64,34.55,34.58,34700.0,22.1324,22.1772,22.1196,22.1388,34700.0
2009-06-12 11:40:00,34.59,34.65,34.46,34.55,108500.0,22.1452,22.1836,22.0619,22.1196,108500.0
2009-06-12 11:50:00,34.55,34.55,34.38,34.44,61600.0,22.1196,22.1196,22.0107,22.0491,61600.0
2009-06-12 12:00:00,34.43,34.48,34.43,34.46,57000.0,22.0427,22.0748,22.0427,22.0619,57000.0
2009-06-12 12:10:00,34.46,34.54,34.46,34.53,32700.0,22.0619,22.1132,22.0619,22.1068,32700.0
2009-06-12 12:20:00,34.53,34.55,34.48,34.54,25600.0,22.1068,22.1196,22.0748,22.1132,25600.0
2009-06-12 12:30:00,34.54,34.56,34.47,34.52,44300.0,22.1132,22.126,22.0683,22.1004,44300.0
2009-06-12 12:40:00,34.53,34.61,34.52,34.59,36000.0,22.1068,22.158,22.1004,22.1452,36000.0
2009-06-12 12:50:00,34.58,34.63,34.5,34.62,53900.0,22.1388,22.1708,22.0876,22.1644,53900.0
2009-06-12 13:00:00,34.62,34.68,34.51,34.53,79700.0,22.1644,22.2028,22.094,22.1068,79700.0
2009-06-12 13:10:00,34.56,34.6,34.52,34.54,69400.0,22.126,22.1516,22.1004,22.1132,69400.0
2009-06-12 13:20:00,34.55,34.61,34.54,34.54,45500.0,22.1196,22.158,22.1132,22.1132,45500.0
2009-06-12 13:30:00,34.54,34.61,34.51,34.6,62100.0,22.1132,22.158,22.094,22.1516,62100.0
2009-06-12 13:40:00,34.6,34.64,34.53,34.59,49600.0,22.1516,22.1772,22.1068,22.1452,49600.0
2009-06-12 13:50:00,34.59,34.65,34.59,34.65,52200.0,22.1452,22.1836,22.1452,22.1836,52200.0
2009-06-12 14:00:00,34.65,34.65,34.56,34.6,49800.0,22.1836,22.1836,22.126,22.1516,49800.0
2009-06-12 14:10:00,34.59,34.65,34.58,34.63,42900.0,22.1452,22.1836,22.1388,22.1708,42900.0
2009-06-12 14:20:00,34.64,34.69,34.6,34.64,95300.0,22.1772,22.2092,22.1516,22.1772,95300.0
2009-06-12 14:30:00,34.63,34.76,34.63,34.74,144900.0,22.1708,22.254,22.1708,22.2412,144900.0
2009-06-12 14:40:00,34.74,34.99,34.74,34.91,135900.0,22.2412,22.4013,22.2412,22.35,135900.0
2009-06-12 14:50:00,34.9,35.01,34.86,34.99,102900.0,22.3436,22.4141,22.318,22.4013,102900.0
2009-06-12 15:00:00,35.0,35.07,34.98,34.99,119400.0,22.4077,22.4525,22.3949,22.4013,119400.0
2009-06-12 15:10:00,34.99,35.07,34.98,35.05,85400.0,22.4013,22.4525,22.3949,22.4397,85400.0
2009-06-12 15:20:00,35.05,35.06,34.94,35.05,153700.0,22.4397,22.4461,22.3693,22.4397,153700.0
2009-06-12 15:30:00,35.05,35.08,34.9,34.91,158000.0,22.4397,22.4589,22.3436,22.35,158000.0
2009-06-12 15:40:00,34.92,34.98,34.88,34.91,164800.0,22.3564,22.3949,22.3308,22.35,164800.0
2009-06-12 15:50:00,34.91,35.07,34.91,35.07,238500.0,22.35,22.4525,22.35,22.4525,238500.0
2009-06-15 09:30:00,34.71,34.75,34.36,34.38,120500.0,22.222,22.2476,21.9979,22.0107,120500.0
2009-06-15 09:40:00,34.39,34.45,34.2,34.23,161200.0,22.0171,22.0555,21.8955,21.9147,161200.0
2009-06-15 09:50:00,34.25,34.49,34.21,34.43,143300.0,21.9275,22.0812,21.9019,22.0427,143300.0
2009-06-15 10:00:00,34.42,34.43,34.26,34.37,102000.0,22.0363,22.0427,21.9339,22.0043,102000.0
2009-06-15 10:10:00,34.37,34.4,34.33,34.37,141400.0,22.0043,22.0235,21.9787,22.0043,141400.0
2009-06-15 10:20:00,34.36,34.37,34.22,34.25,89500.0,21.9979,22.0043,21.9083,21.9275,89500.0
2009-06-15 10:30:00,34.24,34.25,34.0,34.01,154700.0,21.9211,21.9275,21.7674,21.7738,154700.0
2009-06-15 10:40:00,34.03,34.12,34.0,34.1,131700.0,21.7867,21.8443,21.7674,21.8315,131700.0
2009-06-15 10:50:00,34.09,34.21,34.08,34.18,92700.0,21.8251,21.9019,21.8187,21.8827,92700.0
2009-06-15 11:00:00,34.19,34.21,34.04,34.04,126600.0,21.8891,21.9019,21.7931,21.7931,126600.0
2009-06-15 11:10:00,34.04,34.06,33.97,34.02,148000.0,21.7931,21.8059,21.7482,21.7803,148000.0
2009-06-15 11:20:00,34.01,34.02,33.93,33.99,125900.0,21.7738,21.7803,21.7226,21.761,125900.0
2009-06-15 11:30:00,34.0,34.08,33.98,34.0,104600.0,21.7674,21.8187,21.7546,21.7674,104600.0
2009-06-15 11:40:00,34.0,34.12,33.98,34.07,85000.0,21.7674,21.8443,21.7546,21.8123,85000.0
2009-06-15 11:50:00,34.07,34.12,34.04,34.05,80700.0,21.8123,21.8443,21.7931,21.7995,80700.0
2009-06-15 12:00:00,34.05,34.12,34.0,34.03,98800.0,21.7995,21.8443,21.7674,21.7867,98800.0
2009-06-15 12:10:00,34.04,34.05,33.98,33.98,52800.0,21.7931,21.7995,21.7546,21.7546,52800.0
2009-06-15 12:20:00,33.98,34.01,33.9,33.93,129800.0,21.7546,21.7738,21.7034,21.7226,129800.0
2009-06-15 12:30:00,33.94,34.06,33.93,34.05,69400.0,21.729,21.8059,21.7226,21.7995,69400.0
2009-06-15 12:40:00,34.06,34.08,33.94,33.96,55800.0,21.8059,21.8187,21.729,21.7418,55800.0
2009-06-15 12:50:00,33.98,34.07,33.97,34.06,72100.0,21.7546,21.8123,21.7482,21.8059,72100.0
2009-06-15 13:00:00,34.04,34.09,34.01,34.05,109500.0,21.7931,21.8251,21.7738,21.7995,109500.0
2009-06-15 13:10:00,34.05,34.11,34.0,34.01,60400.0,21.7995,21.8379,21.7674,21.7738,60400.0
2009-06-15 13:20:00,34.0,34.05,33.94,33.96,58400.0,21.7674,21.7995,21.729,21.7418,58400.0
2009-06-15 13:30:00,33.96,33.96,33.85,33.88,92000.0,21.7418,21.7418,21.6714,21.6906,92000.0
2009-06-15 13:40:00,33.88,33.99,33.85,33.99,86900.0,21.6906,21.761,21.6714,21.761,86900.0
2009-06-15 13:50:00,33.98,34.0,33.89,33.98,144500.0,21.7546,21.7674,21.697,21.7546,144500.0
2009-06-15 14:00:00,33.98,34.01,33.93,33.96,83000.0,21.7546,21.7738,21.7226,21.7418,83000.0
2009-06-15 14:10:00,33.96,33.96,33.82,33.85,93600.0,21.7418,21.7418,21.6522,21.6714,93600.0
2009-06-15 14:20:00,33.85,33.95,33.85,33.94,89000.0,21.6714,21.7354,21.6714,21.729,89000.0
2009-06-15 14:30:00,33.94,33.96,33.87,33.95,104200.0,21.729,21.7418,21.6842,21.7354,104200.0
2009-06-15 14:40:00,33.95,34.0,33.9,33.98,164800.0,21.7354,21.7674,21.7034,21.7546,164800.0
2009-06-15 14:50:00,33.96,33.97,33.9,33.95,114200.0,21.7418,21.7482,21.7034,21.7354,114200.0
2009-06-15 15:00:00,33.96,33.99,33.9,33.98,110200.0,21.7418,21.761,21.7034,21.7546,110200.0
2009-06-15 15:10:00,33.98,34.14,33.98,34.08,176500.0,21.7546,21.8571,21.7546,21.8187,176500.0
2009-06-15 15:20:00,34.08,34.13,34.02,34.05,190900.0,21.8187,21.8507,21.7803,21.7995,190900.0
2009-06-15 15:30:00,34.05,34.13,33.99,34.08,219000.0,21.7995,21.8507,21.761,21.8187,219000.0
2009-06-15 15:40:00,34.07,34.15,33.99,34.14,211500.0,21.8123,21.8635,21.761,21.8571,211500.0
2009-06-15 15:50:00,34.14,34.14,34.02,34.08,314300.0,21.8571,21.8571,21.7803,21.8187,314300.0
2009-06-16 09:30:00,34.22,34.23,33.93,33.98,137700.0,21.9083,21.9147,21.7226,21.7546,137700.0
2009-06-16 09:40:00,33.98,34.22,33.95,34.22,110800.0,21.7546,21.9083,21.7354,21.9083,110800.0
2009-06-16 09:50:00,34.22,34.32,34.12,34.12,182100.0,21.9083,21.9723,21.8443,21.8443,182100.0
2009-06-16 10:00:00,34.12,34.3,34.12,34.24,119200.0,21.8443,21.9595,21.8443,21.9211,119200.0
2009-06-16 10:10:00,34.22,34.26,34.0,34.03,95800.0,21.9083,21.9339,21.7674,21.7867,95800.0
2009-06-16 10:20:00,34.03,34.14,34.01,34.11,57700.0,21.7867,21.8571,21.7738,21.8379,57700.0
2009-06-16 10:30:00,34.1,34.25,34.06,34.2,109100.0,21.8315,21.9275,21.8059,21.8955,109100.0
2009-06-16 10:40:00,34.21,34.27,34.15,34.18,103900.0,21.9019,21.9403,21.8635,21.8827,103900.0
2009-06-16 10:50:00,34.16,34.2,34.15,34.19,66300.0,21.8699,21.8955,21.8635,21.8891,66300.0
2009-06-16 11:00:00,34.2,34.28,34.19,34.2,75100.0,21.8955,21.9467,21.8891,21.8955,75100.0
2009-06-16 11:10:00,34.21,34.26,34.2,34.22,66600.0,21.9019,21.9339,21.8955,21.9083,66600.0
2009-06-16 11:20:00,34.21,34.22,34.02,34.06,70000.0,21.9019,21.9083,21.7803,21.8059,70000.0
2009-06-16 11:30:00,34.07,34.07,33.98,34.01,74300.0,21.8123,21.8123,21.7546,21.7738,74300.0
2009-06-16 11:40:00,34.01,34.01,33.87,33.87,63300.0,21.7738,21.7738,21.6842,21.6842,63300.0
2009-06-16 11:50:00,33.87,33.89,33.8,33.8,52900.0,21.6842,21.697,21.6394,21.6394,52900.0
2009-06-16 12:00:00,33.8,33.93,33.79,33.93,81200.0,21.6394,21.7226,21.633,21.7226,81200.0
2009-06-16 12:10:00,33.93,33.94,33.87,33.88,43400.0,21.7226,21.729,21.6842,21.6906,43400.0
2009-06-16 12:20:00,33.88,33.96,33.83,33.95,38500.0,21.6906,21.7418,21.6586,21.7354,38500.0
2009-06-16 12:30:00,33.94,33.96,33.75,33.76,57000.0,21.729,21.7418,21.6074,21.6138,57000.0
2009-06-16 12:40:00,33.76,33.76,33.52,33.6,152400.0,21.6138,21.6138,21.4601,21.5114,152400.0
2009-06-16 12:50:00,33.6,33.6,33.51,33.55,98900.0,21.5114,21.5114,21.4537,21.4793,98900.0
2009-06-16 13:00:00,33.55,33.56,33.5,33.55,60800.0,21.4793,21.4858,21.4473,21.4793,60800.0
2009-06-16 13:10:00,33.55,33.56,33.46,33.55,57700.0,21.4793,21.4858,21.4217,21.4793,57700.0
2009-06-16 13:20:00,33.55,33.58,33.48,33.55,104100.0,21.4793,21.4986,21.4345,21.4793,104100.0
2009-06-16 13:30:00,33.56,33.57,33.5,33.55,69100.0,21.4858,21.4922,21.4473,21.4793,69100.0
2009-06-16 13:40:00,33.54,33.63,33.53,33.6,68700.0,21.4729,21.5306,21.4665,21.5114,68700.0
2009-06-16 13:50:00,33.59,33.59,33.49,33.51,56800.0,21.505,21.505,21.4409,21.4537,56800.0
2009-06-16 14:00:00,33.51,33.51,33.33,33.36,111200.0,21.4537,21.4537,21.3385,21.3577,111200.0
2009-06-16 14:10:00,33.37,33.44,33.3,33.4,134400.0,21.3641,21.4089,21.3193,21.3833,134400.0
2009-06-16 14:20:00,33.41,33.42,33.3,33.31,75600.0,21.3897,21.3961,21.3193,21.3257,75600.0
2009-06-16 14:30:00,33.31,33.43,33.24,33.43,117300.0,21.3257,21.4025,21.2809,21.4025,117300.0
2009-06-16 14:40:00,33.43,33.44,33.31,33.36,98000.0,21.4025,21.4089,21.3257,21.3577,98000.0
2009-06-16 14:50:00,33.36,33.46,33.36,33.43,125200.0,21.3577,21.4217,21.3577,21.4025,125200.0
2009-06-16 15:00:00,33.43,33.46,33.32,33.36,165400.0,21.4025,21.4217,21.3321,21.3577,165400.0
2009-06-16 15:10:00,33.36,33.5,33.31,33.46,118900.0,21.3577,21.4473,21.3257,21.4217,118900.0
2009-06-16 15:20:00,33.45,33.46,33.3,33.38,152100.0,21.4153,21.4217,21.3193,21.3705,152100.0
2009-06-16 15:30:00,33.39,33.52,33.39,33.5,169100.0,21.3769,21.4601,21.3769,21.4473,169100.0
2009-06-16 15:40:00,33.51,33.6,33.46,33.47,258700.0,21.4537,21.5114,21.4217,21.4281,258700.0
2009-06-16 15:50:00,33.48,33.49,33.32,33.33,392000.0,21.4345,21.4409,21.3321,21.3385,392000.0
2009-06-17 09:30:00,33.26,33.35,33.2,33.31,116400.0,21.2937,21.3513,21.2553,21.3257,116400.0
2009-06-17 09:40:00,33.31,33.32,33.12,33.12,101100.0,21.3257,21.3321,21.2041,21.2041,101100.0
2009-06-17 09:50:00,33.13,33.18,33.0,33.01,211600.0,21.2105,21.2425,21.1272,21.1336,211600.0
2009-06-17 10:00:00,33.01,33.28,33.0,33.25,136900.0,21.1336,21.3065,21.1272,21.2873,136900.0
2009-06-17 10:10:00,33.24,33.3,33.13,33.23,102000.0,21.2809,21.3193,21.2105,21.2745,102000.0
2009-06-17 10:20:00,33.23,33.25,33.05,33.08,64300.0,21.2745,21.2873,21.1592,21.1784,64300.0
2009-06-17 10:30:00,33.08,33.08,32.96,33.01,120500.0,21.1784,21.1784,21.1016,21.1336,120500.0
2009-06-17 10:40:00,33.0,33.11,32.91,32.98,187100.0,21.1272,21.1977,21.0696,21.1144,187100.0
2009-06-17 10:50:00,33.0,33.06,32.94,32.96,95500.0,21.1272,21.1656,21.0888,21.1016,95500.0
2009-06-17 11:00:00,32.96,33.1,32.96,32.99,139900.0,21.1016,21.1912,21.1016,21.1208,139900.0
2009-06-17 11:10:00,32.99,33.14,32.97,33.13,135300.0,21.1208,21.2169,21.108,21.2105,135300.0
2009-06-17 11:20:00,33.13,33.23,33.11,33.17,91000.0,21.2105,21.2745,21.1977,21.2361,91000.0
2009-06-17 11:30:00,33.16,33.19,33.06,33.07,126200.0,21.2297,21.2489,21.1656,21.172,126200.0
2009-06-17 11:40:00,33.07,33.1,33.0,33.05,71500.0,21.172,21.1912,21.1272,21.1592,71500.0
2009-06-17 11:50:00,33.05,33.13,32.99,33.13,79600.0,21.1592,21.2105,21.1208,21.2105,79600.0
2009-06-17 12:00:00,33.13,33.25,33.12,33.25,85400.0,21.2105,21.2873,21.2041,21.2873,85400.0
2009-06-17 12:10:00,33.25,33.32,33.22,33.28,88000.0,21.2873,21.3321,21.2681,21.3065,88000.0
2009-06-17 12:20:00,33.28,33.44,33.28,33.34,60100.0,21.3065,21.4089,21.3065,21.3449,60100.0
2009-06-17 12:30:00,33.34,33.34,33.26,33.33,49400.0,21.3449,21.3449,21.2937,21.3385,49400.0
2009-06-17 12:40:00,33.32,33.37,33.22,33.22,65900.0,21.3321,21.3641,21.2681,21.2681,65900.0
2009-06-17 12:50:00,33.23,33.23,33.11,33.15,53200.0,21.2745,21.2745,21.1977,21.2233,53200.0
2009-06-17 13:00:00,33.14,33.19,33.09,33.18,67400.0,21.2169,21.2489,21.1848,21.2425,67400.0
2009-06-17 13:10:00,33.17,33.22,33.13,33.15,68800.0,21.2361,21.2681,21.2105,21.2233,68800.0
2009-06-17 13:20:00,33.15,33.3,33.15,33.29,65200.0,21.2233,21.3193,21.2233,21.3129,65200.0
2009-06-17 13:30:00,33.29,33.37,33.26,33.36,45400.0,21.3129,21.3641,21.2937,21.3577,45400.0
2009-06-17 13:40:00,33.36,33.49,33.35,33.4,115800.0,21.3577,21.4409,21.3513,21.3833,115800.0
2009-06-17 13:50:00,33.4,33.47,33.4,33.41,65400.0,21.3833,21.4281,21.3833,21.3897,65400.0
2009-06-17 14:00:00,33.41,33.51,33.4,33.41,91800.0,21.3897,21.4537,21.3833,21.3897,91800.0
2009-06-17 14:10:00,33.41,33.49,33.35,33.43,98800.0,21.3897,21.4409,21.3513,21.4025,98800.0
2009-06-17 14:20:00,33.43,33.52,33.42,33.49,67100.0,21.4025,21.4601,21.3961,21.4409,67100.0
2009-06-17 14:30:00,33.49,33.49,33.31,33.31,102400.0,21.4409,21.4409,21.3257,21.3257,102400.0
2009-06-17 14:40:00,33.31,33.31,33.21,33.27,80100.0,21.3257,21.3257,21.2617,21.3001,80100.0
2009-06-17 14:50:00,33.26,33.29,33.19,33.26,79700.0,21.2937,21.3129,21.2489,21.2937,79700.0
2009-06-17 15:00:00,33.25,33.32,33.18,33.22,111200.0,21.2873,21.3321,21.2425,21.2681,111200.0
2009-06-17 15:10:00,33.23,33.23,33.15,33.19,160200.0,21.2745,21.2745,21.2233,21.2489,160200.0
2009-06-17 15:20:00,33.19,33.26,33.0,33.02,276200.0,21.2489,21.2937,21.1272,21.14,276200.0
2009-06-17 15:30:00,33.02,33.04,32.97,33.0,256500.0,21.14,21.1528,21.108,21.1272,256500.0
2009-06-17 15:40:00,33.0,33.15,32.98,33.14,332000.0,21.1272,21.2233,21.1144,21.2169,332000.0
2009-06-17 15:50:00,33.13,33.15,33.03,33.06,350800.0,21.2105,21.2233,21.1464,21.1656,350800.0
2009-06-18 09:30:00,33.2,33.21,32.57,32.62,167600.0,21.2553,21.2617,20.8519,20.8839,167600.0
2009-06-18 09:40:00,32.63,32.84,32.56,32.77,124200.0,20.8903,21.0248,20.8455,20.98,124200.0
2009-06-18 09:50:00,32.77,33.04,32.64,33.01,148800.0,20.98,21.1528,20.8967,21.1336,148800.0
2009-06-18 10:00:00,33.01,33.16,32.94,33.01,144000.0,21.1336,21.2297,21.0888,21.1336,144000.0
2009-06-18 10:10:00,33.02,33.2,33.01,33.17,179300.0,21.14,21.2553,21.1336,21.2361,179300.0
2009-06-18 10:20:00,33.17,33.25,33.1,33.14,131200.0,21.2361,21.2873,21.1912,21.2169,131200.0
2009-06-18 10:30:00,33.15,33.22,33.05,33.06,146600.0,21.2233,21.2681,21.1592,21.1656,146600.0
2009-06-18 10:40:00,33.05,33.07,32.97,32.99,101200.0,21.1592,21.172,21.108,21.1208,101200.0
2009-06-18 10:50:00,32.99,33.09,32.93,33.05,135200.0,21.1208,21.1848,21.0824,21.1592,135200.0
2009-06-18 11:00:00,33.06,33.15,33.02,33.08,81500.0,21.1656,21.2233,21.14,21.1784,81500.0
2009-06-18 11:10:00,33.07,33.21,33.07,33.19,91500.0,21.172,21.2617,21.172,21.2489,91500.0
2009-06-18 11:20:00,33.19,33.24,33.14,33.14,53400.0,21.2489,21.2809,21.2169,21.2169,53400.0
2009-06-18 11:30:00,33.15,33.16,33.05,33.09,62800.0,21.2233,21.2297,21.1592,21.1848,62800.0
2009-06-18 11:40:00,33.1,33.1,33.01,33.06,63700.0,21.1912,21.1912,21.1336,21.1656,63700.0
2009-06-18 11:50:00,33.06,33.21,33.06,33.21,71600.0,21.1656,21.2617,21.1656,21.2617,71600.0
2009-06-18 12:00:00,33.2,33.21,33.15,33.15,51800.0,21.2553,21.2617,21.2233,21.2233,51800.0
2009-06-18 12:10:00,33.16,33.23,33.15,33.15,37900.0,21.2297,21.2745,21.2233,21.2233,37900.0
2009-06-18 12:20:00,33.15,33.19,33.06,33.18,45700.0,21.2233,21.2489,21.1656,21.2425,45700.0
2009-06-18 12:30:00,33.17,33.21,33.14,33.14,39500.0,21.2361,21.2617,21.2169,21.2169,39500.0
2009-06-18 12:40:00,33.15,33.2,33.09,33.2,62100.0,21.2233,21.2553,21.1848,21.2553,62100.0
2009-06-18 12:50:00,33.2,33.21,33.1,33.17,83800.0,21.2553,21.2617,21.1912,21.2361,83800.0
2009-06-18 13:00:00,33.17,33.3,33.15,33.26,95500.0,21.2361,21.3193,21.2233,21.2937,95500.0
2009-06-18 13:10:00,33.27,33.3,33.16,33.18,114300.0,21.3001,21.3193,21.2297,21.2425,114300.0
2009-06-18 13:20:00,33.21,33.25,33.2,33.25,41000.0,21.2617,21.2873,21.2553,21.2873,41000.0
2009-06-18 13:30:00,33.25,33.26,33.13,33.13,59100.0,21.2873,21.2937,21.2105,21.2105,59100.0
2009-06-18 13:40:00,33.12,33.24,33.11,33.17,54700.0,21.2041,21.2809,21.1977,21.2361,54700.0
2009-06-18 13:50:00,33.17,33.17,33.05,33.06,56400.0,21.2361,21.2361,21.1592,21.1656,56400.0
2009-06-18 14:00:00,33.05,33.09,33.01,33.02,98300.0,21.1592,21.1848,21.1336,21.14,98300.0
2009-06-18 14:10:00,33.02,33.1,32.99,33.08,103000.0,21.14,21.1912,21.1208,21.1784,103000.0
2009-06-18 14:20:00,33.08,33.09,32.99,33.05,111000.0,21.1784,21.1848,21.1208,21.1592,111000.0
2009-06-18 14:30:00,33.06,33.09,33.01,33.03,163900.0,21.1656,21.1848,21.1336,21.1464,163900.0
2009-06-18 14:40:00,33.04,33.14,33.02,33.07,104600.0,21.1528,21.2169,21.14,21.172,104600.0
2009-06-18 14:50:00,33.08,33.14,33.06,33.1,122400.0,21.1784,21.2169,21.1656,21.1912,122400.0
2009-06-18 15:00:00,33.12,33.15,33.06,33.15,75000.0,21.2041,21.2233,21.1656,21.2233,75000.0
2009-06-18 15:10:00,33.15,33.2,33.09,33.13,103500.0,21.2233,21.2553,21.1848,21.2105,103500.0
2009-06-18 15:20:00,33.14,33.14,33.0,33.02,209700.0,21.2169,21.2169,21.1272,21.14,209700.0
2009-06-18 15:30:00,33.02,33.09,32.99,32.99,177600.0,21.14,21.1848,21.1208,21.1208,177600.0
2009-06-18 15:40:00,32.99,33.05,32.94,32.99,370800.0,21.1208,21.1592,21.0888,21.1208,370800.0
2009-06-18 15:50:00,32.98,33.02,32.92,33.0,392600.0,21.1144,21.14,21.076,21.1272,392600.0
2009-06-19 09:30:00,33.24,33.38,33.02,33.3,1635200.0,21.2809,21.3705,21.14,21.3193,1635200.0
2009-06-19 09:40:00,33.29,33.39,33.2,33.27,103300.0,21.3129,21.3769,21.2553,21.3001,103300.0
2009-06-19 09:50:00,33.27,33.43,33.22,33.24,127800.0,21.3001,21.4025,21.2681,21.2809,127800.0
2009-06-19 10:00:00,33.24,33.24,33.13,33.16,80100.0,21.2809,21.2809,21.2105,21.2297,80100.0
2009-06-19 10:10:00,33.16,33.17,33.03,33.07,88200.0,21.2297,21.2361,21.1464,21.172,88200.0
2009-06-19 10:20:00,33.07,33.14,33.03,33.07,83800.0,21.172,21.2169,21.1464,21.172,83800.0
2009-06-19 10:30:00,33.07,33.1,33.02,33.02,83600.0,21.172,21.1912,21.14,21.14,83600.0
2009-06-19 10:40:00,33.02,33.11,32.94,33.1,104200.0,21.14,21.1977,21.0888,21.1912,104200.0
2009-06-19 10:50:00,33.09,33.14,33.05,33.05,89600.0,21.1848,21.2169,21.1592,21.1592,89600.0
2009-06-19 11:00:00,33.06,33.15,33.04,33.14,108800.0,21.1656,21.2233,21.1528,21.2169,108800.0
2009-06-19 11:10:00,33.14,33.24,33.13,33.21,124700.0,21.2169,21.2809,21.2105,21.2617,124700.0
2009-06-19 11:20:00,33.2,33.22,33.09,33.11,101800.0,21.2553,21.2681,21.1848,21.1977,101800.0
2009-06-19 11:30:00,33.11,33.12,33.0,33.01,58500.0,21.1977,21.2041,21.1272,21.1336,58500.0
2009-06-19 11:40:00,33.01,33.03,32.97,32.99,100800.0,21.1336,21.1464,21.108,21.1208,100800.0
2009-06-19 11:50:00,32.99,33.04,32.98,33.01,33300.0,21.1208,21.1528,21.1144,21.1336,33300.0
2009-06-19 12:00:00,33.01,33.01,32.99,33.0,46800.0,21.1336,21.1336,21.1208,21.1272,46800.0
2009-06-19 12:10:00,33.0,33.01,32.9,32.96,63500.0,21.1272,21.1336,21.0632,21.1016,63500.0
2009-06-19 12:20:00,32.95,32.97,32.82,32.83,64000.0,21.0952,21.108,21.012,21.0184,64000.0
2009-06-19 12:30:00,32.84,32.85,32.78,32.83,52500.0,21.0248,21.0312,20.9864,21.0184,52500.0
2009-06-19 12:40:00,32.83,32.84,32.79,32.81,80700.0,21.0184,21.0248,20.9928,21.0056,80700.0
2009-06-19 12:50:00,32.81,32.88,32.81,32.84,142500.0,21.0056,21.0504,21.0056,21.0248,142500.0
2009-06-19 13:00:00,32.83,32.88,32.82,32.87,70000.0,21.0184,21.0504,21.012,21.044,70000.0
2009-06-19 13:10:00,32.87,32.92,32.86,32.87,74500.0,21.044,21.076,21.0376,21.044,74500.0
2009-06-19 13:20:00,32.86,32.88,32.79,32.82,64500.0,21.0376,21.0504,20.9928,21.012,64500.0
2009-06-19 13:30:00,32.83,32.94,32.82,32.9,88600.0,21.0184,21.0888,21.012,21.0632,88600.0
2009-06-19 13:40:00,32.89,32.9,32.83,32.85,50700.0,21.0568,21.0632,21.0184,21.0312,50700.0
2009-06-19 13:50:00,32.85,32.91,32.82,32.83,52700.0,21.0312,21.0696,21.012,21.0184,52700.0
2009-06-19 14:00:00,32.83,32.89,32.83,32.85,52800.0,21.0184,21.0568,21.0184,21.0312,52800.0
2009-06-19 14:10:00,32.85,32.85,32.73,32.74,55300.0,21.0312,21.0312,20.9544,20.9608,55300.0
2009-06-19 14:20:00,32.74,32.76,32.67,32.72,74200.0,20.9608,20.9736,20.916,20.948,74200.0
2009-06-19 14:30:00,32.72,32.81,32.71,32.78,78400.0,20.948,21.0056,20.9416,20.9864,78400.0
2009-06-19 14:40:00,32.78,32.81,32.77,32.77,62100.0,20.9864,21.0056,20.98,20.98,62100.0
2009-06-19 14:50:00,32.76,32.85,32.75,32.77,96400.0,20.9736,21.0312,20.9672,20.98,96400.0
2009-06-19 15:00:00,32.78,32.84,32.74,32.77,93300.0,20.9864,21.0248,20.9608,20.98,93300.0
2009-06-19 15:10:00,32.76,32.85,32.75,32.83,156900.0,20.9736,21.0312,20.9672,21.0184,156900.0
2009-06-19 15:20:00,32.83,32.94,32.79,32.93,138500.0,21.0184,21.0888,20.9928,21.0824,138500.0
2009-06-19 15:30:00,32.93,32.97,32.81,32.81,250000.0,21.0824,21.108,21.0056,21.0056,250000.0
2009-06-19 15:40:00,32.82,32.9,32.75,32.83,229500.0,21.012,21.0632,20.9672,21.0184,229500.0
2009-06-19 15:50:00,32.83,32.85,32.7,32.71,453400.0,21.0184,21.0312,20.9352,20.9416,453400.0
2009-06-22 09:30:00,32.64,32.64,32.26,32.26,163900.0,20.8967,20.8967,20.6535,20.6535,163900.0
2009-06-22 09:40:00,32.27,32.31,32.1,32.14,164300.0,20.6599,20.6855,20.551,20.5766,164300.0
2009-06-22 09:50:00,32.15,32.19,32.11,32.11,144600.0,20.583,20.6087,20.5574,20.5574,144600.0
2009-06-22 10:00:00,32.11,32.21,32.05,32.19,116100.0,20.5574,20.6215,20.519,20.6087,116100.0
2009-06-22 10:10:00,32.18,32.21,32.02,32.03,90300.0,20.6022,20.6215,20.4998,20.5062,90300.0
2009-06-22 10:20:00,32.03,32.13,32.03,32.06,189500.0,20.5062,20.5702,20.5062,20.5254,189500.0
2009-06-22 10:30:00,32.06,32.06,31.87,31.9,250000.0,20.5254,20.5254,20.4038,20.423,250000.0
2009-06-22 10:40:00,31.9,31.9,31.78,31.85,187400.0,20.423,20.423,20.3462,20.391,187400.0
2009-06-22 10:50:00,31.86,31.87,31.8,31.83,149800.0,20.3974,20.4038,20.359,20.3782,149800.0
2009-06-22 11:00:00,31.82,31.83,31.7,31.79,137600.0,20.3718,20.3782,20.2949,20.3526,137600.0
2009-06-22 11:10:00,31.79,31.93,31.79,31.93,231600.0,20.3526,20.4422,20.3526,20.4422,231600.0
2009-06-22 11:20:00,31.93,31.97,31.89,31.89,110200.0,20.4422,20.4678,20.4166,20.4166,110200.0
2009-06-22 11:30:00,31.89,31.9,31.73,31.77,96600.0,20.4166,20.423,20.3141,20.3398,96600.0
2009-06-22 11:40:00,31.77,31.84,31.76,31.77,76600.0,20.3398,20.3846,20.3334,20.3398,76600.0
2009-06-22 11:50:00,31.77,31.82,31.72,31.74,83500.0,20.3398,20.3718,20.3077,20.3206,83500.0
2009-06-22 12:00:00,31.73,31.8,31.7,31.76,70800.0,20.3141,20.359,20.2949,20.3334,70800.0
2009-06-22 12:10:00,31.75,31.84,31.73,31.82,41200.0,20.327,20.3846,20.3141,20.3718,41200.0
2009-06-22 12:20:00,31.81,31.84,31.75,31.81,56400.0,20.3654,20.3846,20.327,20.3654,56400.0
2009-06-22 12:30:00,31.81,31.89,31.81,31.89,79600.0,20.3654,20.4166,20.3654,20.4166,79600.0
2009-06-22 12:40:00,31.89,31.93,31.85,31.86,70300.0,20.4166,20.4422,20.391,20.3974,70300.0
2009-06-22 12:50:00,31.87,31.94,31.84,31.93,48700.0,20.4038,20.4486,20.3846,20.4422,48700.0
2009-06-22 13:00:00,31.93,31.94,31.89,31.9,41500.0,20.4422,20.4486,20.4166,20.423,41500.0
2009-06-22 13:10:00,31.91,31.92,31.8,31.83,77300.0,20.4294,20.4358,20.359,20.3782,77300.0
2009-06-22 13:20:00,31.83,31.83,31.76,31.82,62000.0,20.3782,20.3782,20.3334,20.3718,62000.0
2009-06-22 13:30:00,31.83,31.86,31.79,31.86,58200.0,20.3782,20.3974,20.3526,20.3974,58200.0
2009-06-22 13:40:00,31.86,31.89,31.84,31.87,41300.0,20.3974,20.4166,20.3846,20.4038,41300.0
2009-06-22 13:50:00,31.87,31.9,31.82,31.88,52500.0,20.4038,20.423,20.3718,20.4102,52500.0
2009-06-22 14:00:00,31.87,31.87,31.8,31.81,64100.0,20.4038,20.4038,20.359,20.3654,64100.0
2009-06-22 14:10:00,31.82,31.9,31.79,31.9,67900.0,20.3718,20.423,20.3526,20.423,67900.0
2009-06-22 14:20:00,31.91,32.02,31.91,31.95,188900.0,20.4294,20.4998,20.4294,20.455,188900.0
2009-06-22 14:30:00,31.94,31.99,31.86,31.95,100800.0,20.4486,20.4806,20.3974,20.455,100800.0
2009-06-22 14:40:00,31.95,31.97,31.92,31.94,62300.0,20.455,20.4678,20.4358,20.4486,62300.0
2009-06-22 14:50:00,31.93,31.94,31.87,31.91,79000.0,20.4422,20.4486,20.4038,20.4294,79000.0
2009-06-22 15:00:00,31.91,31.98,31.9,31.94,69400.0,20.4294,20.4742,20.423,20.4486,69400.0
2009-06-22 15:10:00,31.93,31.97,31.87,31.93,102700.0,20.4422,20.4678,20.4038,20.4422,102700.0
2009-06-22 15:20:00,31.93,31.97,31.88,31.94,111300.0,20.4422,20.4678,20.4102,20.4486,111300.0
2009-06-22 15:30:00,31.94,32.03,31.9,32.03,149300.0,20.4486,20.5062,20.423,20.5062,149300.0
2009-06-22 15:40:00,32.02,32.03,31.79,31.81,269600.0,20.4998,20.5062,20.3526,20.3654,269600.0
2009-06-22 15:50:00,31.81,31.81,31.67,31.7,544700.0,20.3654,20.3654,20.2757,20.2949,544700.0
2009-06-23 09:30:00,31.8,31.95,31.7,31.72,117100.0,20.359,20.455,20.2949,20.3077,117100.0
2009-06-23 09:40:00,31.72,31.76,31.6,31.75,91600.0,20.3077,20.3334,20.2309,20.327,91600.0
2009-06-23 09:50:00,31.77,31.97,31.77,31.9,101700.0,20.3398,20.4678,20.3398,20.423,101700.0
2009-06-23 10:00:00,31.89,31.97,31.73,31.82,106600.0,20.4166,20.4678,20.3141,20.3718,106600.0
2009-06-23 10:10:00,31.81,31.81,31.59,31.69,96600.0,20.3654,20.3654,20.2245,20.2885,96600.0
2009-06-23 10:20:00,31.69,31.78,31.56,31.57,80800.0,20.2885,20.3462,20.2053,20.2117,80800.0
2009-06-23 10:30:00,31.57,31.67,31.54,31.58,76400.0,20.2117,20.2757,20.1925,20.2181,76400.0
2009-06-23 10:40:00,31.57,31.57,31.42,31.54,104600.0,20.2117,20.2117,20.1157,20.1925,104600.0
2009-06-23 10:50:00,31.52,31.59,31.44,31.59,115500.0,20.1797,20.2245,20.1285,20.2245,115500.0
2009-06-23 11:00:00,31.59,31.6,31.43,31.46,73400.0,20.2245,20.2309,20.1221,20.1413,73400.0
2009-06-23 11:10:00,31.46,31.46,31.33,31.43,111800.0,20.1413,20.1413,20.0581,20.1221,111800.0
2009-06-23 11:20:00,31.43,31.45,31.39,31.41,74800.0,20.1221,20.1349,20.0965,20.1093,74800.0
2009-06-23 11:30:00,31.41,31.53,31.41,31.52,52700.0,20.1093,20.1861,20.1093,20.1797,52700.0
2009-06-23 11:40:00,31.52,31.56,31.49,31.56,33200.0,20.1797,20.2053,20.1605,20.2053,33200.0
2009-06-23 11:50:00,31.56,31.65,31.54,31.64,51900.0,20.2053,20.2629,20.1925,20.2565,51900.0
2009-06-23 12:00:00,31.65,31.67,31.58,31.58,46700.0,20.2629,20.2757,20.2181,20.2181,46700.0
2009-06-23 12:10:00,31.58,31.59,31.44,31.5,71800.0,20.2181,20.2245,20.1285,20.1669,71800.0
2009-06-23 12:20:00,31.5,31.61,31.5,31.54,84300.0,20.1669,20.2373,20.1669,20.1925,84300.0
2009-06-23 12:30:00,31.54,31.71,31.53,31.67,89400.0,20.1925,20.3013,20.1861,20.2757,89400.0
2009-06-23 12:40:00,31.68,31.7,31.61,31.66,66500.0,20.2821,20.2949,20.2373,20.2693,66500.0
2009-06-23 12:50:00,31.66,31.68,31.58,31.58,28400.0,20.2693,20.2821,20.2181,20.2181,28400.0
2009-06-23 13:00:00,31.58,31.71,31.57,31.7,92700.0,20.2181,20.3013,20.2117,20.2949,92700.0
2009-06-23 13:10:00,31.7,31.76,31.64,31.68,51700.0,20.2949,20.3334,20.2565,20.2821,51700.0
2009-06-23 13:20:00,31.69,31.72,31.61,31.63,32200.0,20.2885,20.3077,20.2373,20.2501,32200.0
2009-06-23 13:30:00,31.63,31.68,31.61,31.68,42900.0,20.2501,20.2821,20.2373,20.2821,42900.0
2009-06-23 13:40:00,31.67,31.67,31.6,31.62,37200.0,20.2757,20.2757,20.2309,20.2437,37200.0
2009-06-23 13:50:00,31.63,31.66,31.58,31.58,33600.0,20.2501,20.2693,20.2181,20.2181,33600.0
2009-06-23 14:00:00,31.57,31.66,31.54,31.65,57000.0,20.2117,20.2693,20.1925,20.2629,57000.0
2009-06-23 14:10:00,31.66,31.81,31.65,31.79,95600.0,20.2693,20.3654,20.2629,20.3526,95600.0
2009-06-23 14:20:00,31.79,31.8,31.72,31.74,74900.0,20.3526,20.359,20.3077,20.3206,74900.0
2009-06-23 14:30:00,31.75,31.75,31.64,31.65,49600.0,20.327,20.327,20.2565,20.2629,49600.0
2009-06-23 14:40:00,31.64,31.71,31.61,31.69,134900.0,20.2565,20.3013,20.2373,20.2885,134900.0
2009-06-23 14:50:00,31.7,31.77,31.68,31.73,167100.0,20.2949,20.3398,20.2821,20.3141,167100.0
2009-06-23 15:00:00,31.73,31.74,31.64,31.66,83400.0,20.3141,20.3206,20.2565,20.2693,83400.0
2009-06-23 15:10:00,31.65,31.74,31.63,31.69,75500.0,20.2629,20.3206,20.2501,20.2885,75500.0
2009-06-23 15:20:00,31.69,31.76,31.64,31.75,138800.0,20.2885,20.3334,20.2565,20.327,138800.0
2009-06-23 15:30:00,31.74,31.75,31.66,31.69,195000.0,20.3206,20.327,20.2693,20.2885,195000.0
2009-06-23 15:40:00,31.69,31.75,31.67,31.73,232800.0,20.2885,20.327,20.2757,20.3141,232800.0
2009-06-23 15:50:00,31.73,31.74,31.63,31.67,308300.0,20.3141,20.3206,20.2501,20.2757,308300.0
2009-06-24 09:30:00,31.89,32.39,31.89,32.33,216300.0,20.4166,20.7367,20.4166,20.6983,216300.0
2009-06-24 09:40:00,32.33,32.38,32.25,32.34,138300.0,20.6983,20.7303,20.6471,20.7047,138300.0
2009-06-24 09:50:00,32.34,32.49,32.34,32.41,119700.0,20.7047,20.8007,20.7047,20.7495,119700.0
2009-06-24 10:00:00,32.41,32.57,32.32,32.54,154800.0,20.7495,20.8519,20.6919,20.8327,154800.0
2009-06-24 10:10:00,32.54,32.71,32.53,32.68,207300.0,20.8327,20.9416,20.8263,20.9224,207300.0
2009-06-24 10:20:00,32.68,32.82,32.68,32.78,201600.0,20.9224,21.012,20.9224,20.9864,201600.0
2009-06-24 10:30:00,32.79,32.88,32.76,32.85,246600.0,20.9928,21.0504,20.9736,21.0312,246600.0
2009-06-24 10:40:00,32.84,32.96,32.8,32.94,204900.0,21.0248,21.1016,20.9992,21.0888,204900.0
2009-06-24 10:50:00,32.95,32.99,32.83,32.85,117700.0,21.0952,21.1208,21.0184,21.0312,117700.0
2009-06-24 11:00:00,32.85,32.9,32.7,32.75,86100.0,21.0312,21.0632,20.9352,20.9672,86100.0
2009-06-24 11:10:00,32.75,32.78,32.7,32.71,108700.0,20.9672,20.9864,20.9352,20.9416,108700.0
2009-06-24 11:20:00,32.7,32.81,32.68,32.8,99500.0,20.9352,21.0056,20.9224,20.9992,99500.0
2009-06-24 11:30:00,32.81,32.85,32.75,32.75,61400.0,21.0056,21.0312,20.9672,20.9672,61400.0
2009-06-24 11:40:00,32.75,32.81,32.71,32.72,42000.0,20.9672,21.0056,20.9416,20.948,42000.0
2009-06-24 11:50:00,32.72,32.78,32.7,32.77,63100.0,20.948,20.9864,20.9352,20.98,63100.0
2009-06-24 12:00:00,32.78,32.78,32.7,32.72,173000.0,20.9864,20.9864,20.9352,20.948,173000.0
2009-06-24 12:10:00,32.73,32.73,32.64,32.7,65300.0,20.9544,20.9544,20.8967,20.9352,65300.0
2009-06-24 12:20:00,32.69,32.71,32.63,32.7,48400.0,20.9288,20.9416,20.8903,20.9352,48400.0
2009-06-24 12:30:00,32.71,32.71,32.65,32.69,68600.0,20.9416,20.9416,20.9032,20.9288,68600.0
2009-06-24 12:40:00,32.69,32.73,32.63,32.72,73500.0,20.9288,20.9544,20.8903,20.948,73500.0
2009-06-24 12:50:00,32.72,32.77,32.69,32.7,73700.0,20.948,20.98,20.9288,20.9352,73700.0
2009-06-24 13:00:00,32.7,32.75,32.69,32.74,53900.0,20.9352,20.9672,20.9288,20.9608,53900.0
2009-06-24 13:10:00,32.74,32.75,32.71,32.71,30800.0,20.9608,20.9672,20.9416,20.9416,30800.0
2009-06-24 13:20:00,32.72,32.73,32.62,32.64,49900.0,20.948,20.9544,20.8839,20.8967,49900.0
2009-06-24 13:30:00,32.63,32.74,32.62,32.71,93000.0,20.8903,20.9608,20.8839,20.9416,93000.0
2009-06-24 13:40:00,32.71,32.72,32.65,32.67,58600.0,20.9416,20.948,20.9032,20.916,58600.0
2009-06-24 13:50:00,32.68,32.72,32.66,32.69,74000.0,20.9224,20.948,20.9096,20.9288,74000.0
2009-06-24 14:00:00,32.69,32.7,32.65,32.69,76800.0,20.9288,20.9352,20.9032,20.9288,76800.0
2009-06-24 14:10:00,32.69,32.7,32.5,32.6,79800.0,20.9288,20.9352,20.8071,20.8711,79800.0
2009-06-24 14:20:00,32.61,32.74,32.43,32.49,171500.0,20.8775,20.9608,20.7623,20.8007,171500.0
2009-06-24 14:30:00,32.48,32.5,32.25,32.28,216200.0,20.7943,20.8071,20.6471,20.6663,216200.0
2009-06-24 14:40:00,32.28,32.5,32.25,32.31,234300.0,20.6663,20.8071,20.6471,20.6855,234300.0
2009-06-24 14:50:00,32.31,32.44,32.19,32.22,202700.0,20.6855,20.7687,20.6087,20.6279,202700.0
2009-06-24 15:00:00,32.23,32.34,32.09,32.13,195500.0,20.6343,20.7047,20.5446,20.5702,195500.0
2009-06-24 15:10:00,32.14,32.18,32.0,32.08,210800.0,20.5766,20.6022,20.487,20.5382,210800.0
2009-06-24 15:20:00,32.09,32.17,32.06,32.12,219100.0,20.5446,20.5958,20.5254,20.5638,219100.0
2009-06-24 15:30:00,32.12,32.18,32.05,32.11,192800.0,20.5638,20.6022,20.519,20.5574,192800.0
2009-06-24 15:40:00,32.11,32.23,31.98,32.22,206500.0,20.5574,20.6343,20.4742,20.6279,206500.0
2009-06-24 15:50:00,32.21,32.27,32.1,32.21,363500.0,20.6215,20.6599,20.551,20.6215,363500.0
2009-06-25 09:30:00,32.06,32.21,32.02,32.2,129400.0,20.5254,20.6215,20.4998,20.6151,129400.0
2009-06-25 09:40:00,32.24,32.38,32.19,32.31,113300.0,20.6407,20.7303,20.6087,20.6855,113300.0
2009-06-25 09:50:00,32.31,32.56,32.22,32.53,194700.0,20.6855,20.8455,20.6279,20.8263,194700.0
2009-06-25 10:00:00,32.55,32.66,32.47,32.58,182800.0,20.8391,20.9096,20.7879,20.8583,182800.0
2009-06-25 10:10:00,32.59,32.67,32.48,32.65,155100.0,20.8647,20.916,20.7943,20.9032,155100.0
2009-06-25 10:20:00,32.65,32.79,32.59,32.75,162100.0,20.9032,20.9928,20.8647,20.9672,162100.0
2009-06-25 10:30:00,32.76,32.87,32.7,32.76,131300.0,20.9736,21.044,20.9352,20.9736,131300.0
2009-06-25 10:40:00,32.76,32.81,32.64,32.68,56400.0,20.9736,21.0056,20.8967,20.9224,56400.0
2009-06-25 10:50:00,32.69,32.76,32.66,32.74,62600.0,20.9288,20.9736,20.9096,20.9608,62600.0
2009-06-25 11:00:00,32.75,32.85,32.73,32.79,94000.0,20.9672,21.0312,20.9544,20.9928,94000.0
2009-06-25 11:10:00,32.79,32.8,32.69,32.7,79900.0,20.9928,20.9992,20.9288,20.9352,79900.0
2009-06-25 11:20:00,32.7,32.82,32.69,32.77,170000.0,20.9352,21.012,20.9288,20.98,170000.0
2009-06-25 11:30:00,32.77,32.92,32.76,32.9,101600.0,20.98,21.076,20.9736,21.0632,101600.0
2009-06-25 11:40:00,32.91,33.04,32.91,33.04,98900.0,21.0696,21.1528,21.0696,21.1528,98900.0
2009-06-25 11:50:00,33.03,33.18,32.98,33.17,178800.0,21.1464,21.2425,21.1144,21.2361,178800.0
2009-06-25 12:00:00,33.17,33.18,33.07,33.1,127400.0,21.2361,21.2425,21.172,21.1912,127400.0
2009-06-25 12:10:00,33.1,33.18,33.1,33.14,101800.0,21.1912,21.2425,21.1912,21.2169,101800.0
2009-06-25 12:20:00,33.15,33.19,33.13,33.17,50000.0,21.2233,21.2489,21.2105,21.2361,50000.0
2009-06-25 12:30:00,33.16,33.17,33.03,33.04,66200.0,21.2297,21.2361,21.1464,21.1528,66200.0
2009-06-25 12:40:00,33.04,33.11,33.01,33.08,61300.0,21.1528,21.1977,21.1336,21.1784,61300.0
2009-06-25 12:50:00,33.09,33.14,33.04,33.07,41900.0,21.1848,21.2169,21.1528,21.172,41900.0
2009-06-25 13:00:00,33.07,33.28,33.03,33.27,111200.0,21.172,21.3065,21.1464,21.3001,111200.0
2009-06-25 13:10:00,33.27,33.28,33.18,33.27,110800.0,21.3001,21.3065,21.2425,21.3001,110800.0
2009-06-25 13:20:00,33.27,33.32,33.21,33.28,95500.0,21.3001,21.3321,21.2617,21.3065,95500.0
2009-06-25 13:30:00,33.28,33.41,33.28,33.4,253200.0,21.3065,21.3897,21.3065,21.3833,253200.0
2009-06-25 13:40:00,33.4,33.42,33.3,33.32,212900.0,21.3833,21.3961,21.3193,21.3321,212900.0
2009-06-25 13:50:00,33.31,33.39,33.25,33.38,245100.0,21.3257,21.3769,21.2873,21.3705,245100.0
2009-06-25 14:00:00,33.38,33.4,33.06,33.07,219900.0,21.3705,21.3833,21.1656,21.172,219900.0
2009-06-25 14:10:00,33.07,33.08,32.89,32.91,256000.0,21.172,21.1784,21.0568,21.0696,256000.0
2009-06-25 14:20:00,32.91,32.97,32.85,32.96,161700.0,21.0696,21.108,21.0312,21.1016,161700.0
2009-06-25 14:30:00,32.96,33.0,32.82,32.82,107300.0,21.1016,21.1272,21.012,21.012,107300.0
2009-06-25 14:40:00,32.83,32.92,32.78,32.92,291100.0,21.0184,21.076,20.9864,21.076,291100.0
2009-06-25 14:50:00,32.92,32.95,32.77,32.89,143000.0,21.076,21.0952,20.98,21.0568,143000.0
2009-06-25 15:00:00,32.89,32.95,32.8,32.92,155700.0,21.0568,21.0952,20.9992,21.076,155700.0
2009-06-25 15:10:00,32.92,32.97,32.77,32.83,210400.0,21.076,21.108,20.98,21.0184,210400.0
2009-06-25 15:20:00,32.83,32.93,32.78,32.88,252600.0,21.0184,21.0824,20.9864,21.0504,252600.0
2009-06-25 15:30:00,32.88,32.89,32.66,32.71,241200.0,21.0504,21.0568,20.9096,20.9416,241200.0
2009-06-25 15:40:00,32.72,32.91,32.68,32.89,297900.0,20.948,21.0696,20.9224,21.0568,297900.0
2009-06-25 15:50:00,32.9,33.02,32.88,32.97,392500.0,21.0632,21.14,21.0504,21.108,392500.0
2009-06-26 09:30:00,32.88,33.0,32.84,32.9,75200.0,21.0504,21.1272,21.0248,21.0632,75200.0
2009-06-26 09:40:00,32.92,33.18,32.91,33.1,44600.0,21.076,21.2425,21.0696,21.1912,44600.0
2009-06-26 09:50:00,33.1,33.21,32.99,33.0,118800.0,21.1912,21.2617,21.1208,21.1272,118800.0
2009-06-26 10:00:00,32.99,32.99,32.87,32.9,98600.0,21.1208,21.1208,21.044,21.0632,98600.0
2009-06-26 10:10:00,32.91,32.97,32.83,32.91,62300.0,21.0696,21.108,21.0184,21.0696,62300.0
2009-06-26 10:20:00,32.93,33.07,32.89,32.99,82500.0,21.0824,21.172,21.0568,21.1208,82500.0
2009-06-26 10:30:00,32.98,33.02,32.87,32.87,66400.0,21.1144,21.14,21.044,21.044,66400.0
2009-06-26 10:40:00,32.87,32.92,32.83,32.91,67100.0,21.044,21.076,21.0184,21.0696,67100.0
2009-06-26 10:50:00,32.92,32.96,32.85,32.94,53100.0,21.076,21.1016,21.0312,21.0888,53100.0
2009-06-26 11:00:00,32.94,32.94,32.77,32.84,112400.0,21.0888,21.0888,20.98,21.0248,112400.0
2009-06-26 11:10:00,32.84,32.89,32.75,32.89,116100.0,21.0248,21.0568,20.9672,21.0568,116100.0
2009-06-26 11:20:00,32.89,32.94,32.87,32.9,92200.0,21.0568,21.0888,21.044,21.0632,92200.0
2009-06-26 11:30:00,32.91,32.99,32.9,32.9,83900.0,21.0696,21.1208,21.0632,21.0632,83900.0
2009-06-26 11:40:00,32.9,32.94,32.88,32.92,51000.0,21.0632,21.0888,21.0504,21.076,51000.0
2009-06-26 11:50:00,32.9,33.03,32.9,32.99,41000.0,21.0632,21.1464,21.0632,21.1208,41000.0
2009-06-26 12:00:00,32.98,33.02,32.94,32.95,30700.0,21.1144,21.14,21.0888,21.0952,30700.0
2009-06-26 12:10:00,32.95,32.96,32.9,32.92,33000.0,21.0952,21.1016,21.0632,21.076,33000.0
2009-06-26 12:20:00,32.92,32.98,32.91,32.96,49800.0,21.076,21.1144,21.0696,21.1016,49800.0
2009-06-26 12:30:00,32.95,33.03,32.94,33.02,44500.0,21.0952,21.1464,21.0888,21.14,44500.0
2009-06-26 12:40:00,33.02,33.1,32.99,33.08,67200.0,21.14,21.1912,21.1208,21.1784,67200.0
2009-06-26 12:50:00,33.08,33.12,33.03,33.04,33100.0,21.1784,21.2041,21.1464,21.1528,33100.0
2009-06-26 13:00:00,33.03,33.09,33.03,33.06,52700.0,21.1464,21.1848,21.1464,21.1656,52700.0
2009-06-26 13:10:00,33.06,33.12,33.05,33.09,112400.0,21.1656,21.2041,21.1592,21.1848,112400.0
2009-06-26 13:20:00,33.09,33.11,33.03,33.03,51500.0,21.1848,21.1977,21.1464,21.1464,51500.0
2009-06-26 13:30:00,33.03,33.04,32.97,33.01,71400.0,21.1464,21.1528,21.108,21.1336,71400.0
2009-06-26 13:40:00,33.01,33.12,32.99,33.1,73500.0,21.1336,21.2041,21.1208,21.1912,73500.0
2009-06-26 13:50:00,33.1,33.14,33.06,33.06,46900.0,21.1912,21.2169,21.1656,21.1656,46900.0
2009-06-26 14:00:00,33.06,33.07,32.98,33.02,74300.0,21.1656,21.172,21.1144,21.14,74300.0
2009-06-26 14:10:00,33.02,33.11,33.01,33.11,69800.0,21.14,21.1977,21.1336,21.1977,69800.0
2009-06-26 14:20:00,33.11,33.11,33.03,33.03,52700.0,21.1977,21.1977,21.1464,21.1464,52700.0
2009-06-26 14:30:00,33.02,33.05,33.0,33.0,62300.0,21.14,21.1592,21.1272,21.1272,62300.0
2009-06-26 14:40:00,33.0,33.05,32.97,33.03,115600.0,21.1272,21.1592,21.108,21.1464,115600.0
2009-06-26 14:50:00,33.02,33.22,33.01,33.2,177400.0,21.14,21.2681,21.1336,21.2553,177400.0
2009-06-26 15:00:00,33.21,33.25,33.11,33.14,133900.0,21.2617,21.2873,21.1977,21.2169,133900.0
2009-06-26 15:10:00,33.13,33.16,33.03,33.05,65300.0,21.2105,21.2297,21.1464,21.1592,65300.0
2009-06-26 15:20:00,33.06,33.13,33.05,33.12,76600.0,21.1656,21.2105,21.1592,21.2041,76600.0
2009-06-26 15:30:00,33.12,33.17,33.04,33.09,143900.0,21.2041,21.2361,21.1528,21.1848,143900.0
2009-06-26 15:40:00,33.09,33.22,33.05,33.18,275000.0,21.1848,21.2681,21.1592,21.2425,275000.0
2009-06-26 15:50:00,33.19,33.22,33.04,33.09,423800.0,21.2489,21.2681,21.1528,21.1848,423800.0
2009-06-29 09:30:00,33.31,33.37,33.09,33.31,114300.0,21.3257,21.3641,21.1848,21.3257,114300.0
2009-06-29 09:40:00,33.31,33.31,32.97,33.06,136100.0,21.3257,21.3257,21.108,21.1656,136100.0
2009-06-29 09:50:00,33.06,33.06,32.91,33.01,67100.0,21.1656,21.1656,21.0696,21.1336,67100.0
2009-06-29 10:00:00,33.01,33.17,32.98,33.15,72900.0,21.1336,21.2361,21.1144,21.2233,72900.0
2009-06-29 10:10:00,33.15,33.33,33.11,33.32,70400.0,21.2233,21.3385,21.1977,21.3321,70400.0
2009-06-29 10:20:00,33.32,33.43,33.23,33.43,71800.0,21.3321,21.4025,21.2745,21.4025,71800.0
2009-06-29 10:30:00,33.43,33.48,33.38,33.44,57600.0,21.4025,21.4345,21.3705,21.4089,57600.0
2009-06-29 10:40:00,33.43,33.5,33.35,33.45,82600.0,21.4025,21.4473,21.3513,21.4153,82600.0
2009-06-29 10:50:00,33.45,33.52,33.45,33.47,86600.0,21.4153,21.4601,21.4153,21.4281,86600.0
2009-06-29 11:00:00,33.46,33.47,33.4,33.4,37900.0,21.4217,21.4281,21.3833,21.3833,37900.0
2009-06-29 11:10:00,33.39,33.47,33.37,33.37,63900.0,21.3769,21.4281,21.3641,21.3641,63900.0
2009-06-29 11:20:00,33.37,33.42,33.35,33.42,59000.0,21.3641,21.3961,21.3513,21.3961,59000.0
2009-06-29 11:30:00,33.42,33.44,33.36,33.37,63800.0,21.3961,21.4089,21.3577,21.3641,63800.0
2009-06-29 11:40:00,33.36,33.4,33.32,33.36,35300.0,21.3577,21.3833,21.3321,21.3577,35300.0
2009-06-29 11:50:00,33.36,33.49,33.35,33.46,74100.0,21.3577,21.4409,21.3513,21.4217,74100.0
2009-06-29 12:00:00,33.46,33.47,33.37,33.43,29400.0,21.4217,21.4281,21.3641,21.4025,29400.0
2009-06-29 12:10:00,33.43,33.47,33.42,33.45,34400.0,21.4025,21.4281,21.3961,21.4153,34400.0
2009-06-29 12:20:00,33.45,33.46,33.37,33.44,46700.0,21.4153,21.4217,21.3641,21.4089,46700.0
2009-06-29 12:30:00,33.45,33.51,33.43,33.47,76000.0,21.4153,21.4537,21.4025,21.4281,76000.0
2009-06-29 12:40:00,33.46,33.48,33.38,33.38,26100.0,21.4217,21.4345,21.3705,21.3705,26100.0
2009-06-29 12:50:00,33.39,33.4,33.35,33.36,31100.0,21.3769,21.3833,21.3513,21.3577,31100.0
2009-06-29 13:00:00,33.36,33.47,33.35,33.46,65600.0,21.3577,21.4281,21.3513,21.4217,65600.0
2009-06-29 13:10:00,33.46,33.51,33.46,33.48,42600.0,21.4217,21.4537,21.4217,21.4345,42600.0
2009-06-29 13:20:00,33.49,33.53,33.45,33.45,50100.0,21.4409,21.4665,21.4153,21.4153,50100.0
2009-06-29 13:30:00,33.46,33.48,33.44,33.46,42800.0,21.4217,21.4345,21.4089,21.4217,42800.0
2009-06-29 13:40:00,33.45,33.45,33.4,33.41,39100.0,21.4153,21.4153,21.3833,21.3897,39100.0
2009-06-29 13:50:00,33.4,33.42,33.37,33.4,42400.0,21.3833,21.3961,21.3641,21.3833,42400.0
2009-06-29 14:00:00,33.4,33.4,33.28,33.3,59600.0,21.3833,21.3833,21.3065,21.3193,59600.0
2009-06-29 14:10:00,33.3,33.36,33.29,33.33,54300.0,21.3193,21.3577,21.3129,21.3385,54300.0
2009-06-29 14:20:00,33.33,33.33,33.25,33.27,32900.0,21.3385,21.3385,21.2873,21.3001,32900.0
2009-06-29 14:30:00,33.28,33.36,33.27,33.28,60300.0,21.3065,21.3577,21.3001,21.3065,60300.0
2009-06-29 14:40:00,33.27,33.31,33.25,33.3,93000.0,21.3001,21.3257,21.2873,21.3193,93000.0
2009-06-29 14:50:00,33.3,33.36,33.28,33.33,63700.0,21.3193,21.3577,21.3065,21.3385,63700.0
2009-06-29 15:00:00,33.33,33.39,33.32,33.34,90200.0,21.3385,21.3769,21.3321,21.3449,90200.0
2009-06-29 15:10:00,33.34,33.44,33.33,33.37,79000.0,21.3449,21.4089,21.3385,21.3641,79000.0
2009-06-29 15:20:00,33.38,33.43,33.35,33.35,122000.0,21.3705,21.4025,21.3513,21.3513,122000.0
2009-06-29 15:30:00,33.35,33.36,33.2,33.22,186500.0,21.3513,21.3577,21.2553,21.2681,186500.0
2009-06-29 15:40:00,33.22,33.33,33.19,33.2,176900.0,21.2681,21.3385,21.2489,21.2553,176900.0
2009-06-29 15:50:00,33.19,33.31,33.13,33.29,324000.0,21.2489,21.3257,21.2105,21.3129,324000.0
2009-06-30 09:30:00,33.05,33.33,32.89,33.31,171900.0,21.1592,21.3385,21.0568,21.3257,171900.0
2009-06-30 09:40:00,33.31,33.41,33.26,33.34,107700.0,21.3257,21.3897,21.2937,21.3449,107700.0
2009-06-30 09:50:00,33.33,33.4,33.28,33.33,102900.0,21.3385,21.3833,21.3065,21.3385,102900.0
2009-06-30 10:00:00,33.31,33.31,33.0,33.17,206900.0,21.3257,21.3257,21.1272,21.2361,206900.0
2009-06-30 10:10:00,33.18,33.19,33.01,33.02,105400.0,21.2425,21.2489,21.1336,21.14,105400.0
2009-06-30 10:20:00,33.01,33.05,32.85,32.86,88400.0,21.1336,21.1592,21.0312,21.0376,88400.0
2009-06-30 10:30:00,32.88,32.89,32.68,32.79,103800.0,21.0504,21.0568,20.9224,20.9928,103800.0
2009-06-30 10:40:00,32.78,32.81,32.66,32.8,79700.0,20.9864,21.0056,20.9096,20.9992,79700.0
2009-06-30 10:50:00,32.81,32.81,32.72,32.79,61000.0,21.0056,21.0056,20.948,20.9928,61000.0
2009-06-30 11:00:00,32.79,32.83,32.62,32.62,202600.0,20.9928,21.0184,20.8839,20.8839,202600.0
2009-06-30 11:10:00,32.62,32.87,32.58,32.62,107200.0,20.8839,21.044,20.8583,20.8839,107200.0
2009-06-30 11:20:00,32.63,32.66,32.53,32.53,112100.0,20.8903,20.9096,20.8263,20.8263,112100.0
2009-06-30 11:30:00,32.55,32.55,32.35,32.4,193600.0,20.8391,20.8391,20.7111,20.7431,193600.0
2009-06-30 11:40:00,32.4,32.5,32.39,32.5,58400.0,20.7431,20.8071,20.7367,20.8071,58400.0
2009-06-30 11:50:00,32.49,32.51,32.42,32.46,76200.0,20.8007,20.8135,20.7559,20.7815,76200.0
2009-06-30 12:00:00,32.46,32.49,32.43,32.46,51900.0,20.7815,20.8007,20.7623,20.7815,51900.0
2009-06-30 12:10:00,32.46,32.53,32.46,32.46,75900.0,20.7815,20.8263,20.7815,20.7815,75900.0
2009-06-30 12:20:00,32.46,32.54,32.41,32.53,52900.0,20.7815,20.8327,20.7495,20.8263,52900.0
2009-06-30 12:30:00,32.53,32.57,32.47,32.49,64200.0,20.8263,20.8519,20.7879,20.8007,64200.0
2009-06-30 12:40:00,32.5,32.53,32.47,32.51,42400.0,20.8071,20.8263,20.7879,20.8135,42400.0
2009-06-30 12:50:00,32.51,32.55,32.51,32.54,35200.0,20.8135,20.8391,20.8135,20.8327,35200.0
2009-06-30 13:00:00,32.54,32.55,32.49,32.54,73300.0,20.8327,20.8391,20.8007,20.8327,73300.0
2009-06-30 13:10:00,32.54,32.54,32.46,32.46,48200.0,20.8327,20.8327,20.7815,20.7815,48200.0
2009-06-30 13:20:00,32.47,32.5,32.44,32.45,80600.0,20.7879,20.8071,20.7687,20.7751,80600.0
2009-06-30 13:30:00,32.45,32.49,32.43,32.48,49000.0,20.7751,20.8007,20.7623,20.7943,49000.0
2009-06-30 13:40:00,32.47,32.5,32.43,32.44,40600.0,20.7879,20.8071,20.7623,20.7687,40600.0
2009-06-30 13:50:00,32.43,32.44,32.36,32.37,76800.0,20.7623,20.7687,20.7175,20.7239,76800.0
2009-06-30 14:00:00,32.38,32.41,32.33,32.35,91300.0,20.7303,20.7495,20.6983,20.7111,91300.0
2009-06-30 14:10:00,32.35,32.44,32.34,32.35,57700.0,20.7111,20.7687,20.7047,20.7111,57700.0
2009-06-30 14:20:00,32.35,32.42,32.34,32.39,69700.0,20.7111,20.7559,20.7047,20.7367,69700.0
2009-06-30 14:30:00,32.38,32.43,32.34,32.4,144300.0,20.7303,20.7623,20.7047,20.7431,144300.0
2009-06-30 14:40:00,32.41,32.44,32.37,32.37,109800.0,20.7495,20.7687,20.7239,20.7239,109800.0
2009-06-30 14:50:00,32.37,32.45,32.35,32.36,146500.0,20.7239,20.7751,20.7111,20.7175,146500.0
2009-06-30 15:00:00,32.36,32.4,32.33,32.35,133100.0,20.7175,20.7431,20.6983,20.7111,133100.0
2009-06-30 15:10:00,32.36,32.44,32.32,32.34,164100.0,20.7175,20.7687,20.6919,20.7047,164100.0
2009-06-30 15:20:00,32.34,32.49,32.3,32.37,215200.0,20.7047,20.8007,20.6791,20.7239,215200.0
2009-06-30 15:30:00,32.38,32.47,32.38,32.41,344400.0,20.7303,20.7879,20.7303,20.7495,344400.0
2009-06-30 15:40:00,32.4,32.42,32.32,32.37,348900.0,20.7431,20.7559,20.6919,20.7239,348900.0
2009-06-30 15:50:00,32.37,32.44,32.32,32.44,696300.0,20.7239,20.7687,20.6919,20.7687,696300.0
2009-07-01 09:30:00,32.56,32.77,32.52,32.73,96700.0,20.8455,20.98,20.8199,20.9544,96700.0
2009-07-01 09:40:00,32.75,32.87,32.75,32.86,82100.0,20.9672,21.044,20.9672,21.0376,82100.0
2009-07-01 09:50:00,32.87,32.99,32.86,32.99,97700.0,21.044,21.1208,21.0376,21.1208,97700.0
2009-07-01 10:00:00,32.99,33.0,32.64,32.73,102700.0,21.1208,21.1272,20.8967,20.9544,102700.0
2009-07-01 10:10:00,32.72,33.0,32.7,33.0,119200.0,20.948,21.1272,20.9352,21.1272,119200.0
2009-07-01 10:20:00,33.0,33.31,33.0,33.26,157500.0,21.1272,21.3257,21.1272,21.2937,157500.0
2009-07-01 10:30:00,33.25,33.29,33.21,33.26,93600.0,21.2873,21.3129,21.2617,21.2937,93600.0
2009-07-01 10:40:00,33.26,33.33,33.23,33.3,118100.0,21.2937,21.3385,21.2745,21.3193,118100.0
2009-07-01 10:50:00,33.28,33.29,33.19,33.23,95700.0,21.3065,21.3129,21.2489,21.2745,95700.0
2009-07-01 11:00:00,33.24,33.32,33.2,33.25,72900.0,21.2809,21.3321,21.2553,21.2873,72900.0
2009-07-01 11:10:00,33.25,33.31,33.22,33.22,113600.0,21.2873,21.3257,21.2681,21.2681,113600.0
2009-07-01 11:20:00,33.22,33.28,33.18,33.22,100700.0,21.2681,21.3065,21.2425,21.2681,100700.0
2009-07-01 11:30:00,33.22,33.29,33.21,33.24,84000.0,21.2681,21.3129,21.2617,21.2809,84000.0
2009-07-01 11:40:00,33.24,33.29,33.21,33.29,42300.0,21.2809,21.3129,21.2617,21.3129,42300.0
2009-07-01 11:50:00,33.29,33.31,33.24,33.26,63000.0,21.3129,21.3257,21.2809,21.2937,63000.0
2009-07-01 12:00:00,33.26,33.35,33.2,33.28,81900.0,21.2937,21.3513,21.2553,21.3065,81900.0
2009-07-01 12:10:00,33.28,33.32,33.2,33.26,79900.0,21.3065,21.3321,21.2553,21.2937,79900.0
2009-07-01 12:20:00,33.26,33.32,33.23,33.28,33400.0,21.2937,21.3321,21.2745,21.3065,33400.0
2009-07-01 12:30:00,33.28,33.29,33.23,33.24,27600.0,21.3065,21.3129,21.2745,21.2809,27600.0
2009-07-01 12:40:00,33.25,33.25,33.23,33.24,23500.0,21.2873,21.2873,21.2745,21.2809,23500.0
2009-07-01 12:50:00,33.24,33.24,33.15,33.19,61800.0,21.2809,21.2809,21.2233,21.2489,61800.0
2009-07-01 13:00:00,33.18,33.24,33.17,33.21,67200.0,21.2425,21.2809,21.2361,21.2617,67200.0
2009-07-01 13:10:00,33.21,33.22,33.18,33.2,42400.0,21.2617,21.2681,21.2425,21.2553,42400.0
2009-07-01 13:20:00,33.2,33.26,33.16,33.25,48700.0,21.2553,21.2937,21.2297,21.2873,48700.0
2009-07-01 13:30:00,33.26,33.26,33.2,33.21,66100.0,21.2937,21.2937,21.2553,21.2617,66100.0
2009-07-01 13:40:00,33.2,33.21,33.16,33.18,73100.0,21.2553,21.2617,21.2297,21.2425,73100.0
2009-07-01 13:50:00,33.18,33.19,33.15,33.17,35400.0,21.2425,21.2489,21.2233,21.2361,35400.0
2009-07-01 14:00:00,33.17,33.19,33.03,33.05,111400.0,21.2361,21.2489,21.1464,21.1592,111400.0
2009-07-01 14:10:00,33.04,33.06,32.99,33.02,105800.0,21.1528,21.1656,21.1208,21.14,105800.0
2009-07-01 14:20:00,33.02,33.1,33.01,33.09,74400.0,21.14,21.1912,21.1336,21.1848,74400.0
2009-07-01 14:30:00,33.1,33.11,33.03,33.1,61800.0,21.1912,21.1977,21.1464,21.1912,61800.0
2009-07-01 14:40:00,33.1,33.16,33.08,33.11,52100.0,21.1912,21.2297,21.1784,21.1977,52100.0
2009-07-01 14:50:00,33.1,33.12,33.02,33.07,79800.0,21.1912,21.2041,21.14,21.172,79800.0
2009-07-01 15:00:00,33.07,33.1,33.05,33.07,55700.0,21.172,21.1912,21.1592,21.172,55700.0
2009-07-01 15:10:00,33.08,33.09,33.05,33.06,70900.0,21.1784,21.1848,21.1592,21.1656,70900.0
2009-07-01 15:20:00,33.06,33.11,33.0,33.02,81800.0,21.1656,21.1977,21.1272,21.14,81800.0
2009-07-01 15:30:00,33.01,33.04,32.97,33.01,72900.0,21.1336,21.1528,21.108,21.1336,72900.0
2009-07-01 15:40:00,33.01,33.04,32.85,32.86,133200.0,21.1336,21.1528,21.0312,21.0376,133200.0
2009-07-01 15:50:00,32.86,32.92,32.84,32.89,238400.0,21.0376,21.076,21.0248,21.0568,238400.0
2009-07-02 09:30:00,32.4,32.74,32.25,32.26,111800.0,20.7431,20.9608,20.6471,20.6535,111800.0
2009-07-02 09:40:00,32.26,32.26,32.07,32.09,185500.0,20.6535,20.6535,20.5318,20.5446,185500.0
2009-07-02 09:50:00,32.09,32.1,31.9,31.95,151600.0,20.5446,20.551,20.423,20.455,151600.0
2009-07-02 10:00:00,31.96,32.03,31.81,31.83,110600.0,20.4614,20.5062,20.3654,20.3782,110600.0
2009-07-02 10:10:00,31.84,31.9,31.78,31.84,123400.0,20.3846,20.423,20.3462,20.3846,123400.0
2009-07-02 10:20:00,31.85,31.91,31.75,31.88,141300.0,20.391,20.4294,20.327,20.4102,141300.0
2009-07-02 10:30:00,31.88,31.97,31.81,31.9,101200.0,20.4102,20.4678,20.3654,20.423,101200.0
2009-07-02 10:40:00,31.9,31.98,31.88,31.94,85900.0,20.423,20.4742,20.4102,20.4486,85900.0
2009-07-02 10:50:00,31.94,32.07,31.92,32.0,54300.0,20.4486,20.5318,20.4358,20.487,54300.0
2009-07-02 11:00:00,31.99,32.14,31.96,32.1,144400.0,20.4806,20.5766,20.4614,20.551,144400.0
2009-07-02 11:10:00,32.1,32.17,32.05,32.08,132900.0,20.551,20.5958,20.519,20.5382,132900.0
2009-07-02 11:20:00,32.07,32.13,32.04,32.06,134200.0,20.5318,20.5702,20.5126,20.5254,134200.0
2009-07-02 11:30:00,32.06,32.07,32.01,32.04,54700.0,20.5254,20.5318,20.4934,20.5126,54700.0
2009-07-02 11:40:00,32.05,32.07,31.97,31.97,187000.0,20.519,20.5318,20.4678,20.4678,187000.0
2009-07-02 11:50:00,31.97,32.04,31.95,32.03,99200.0,20.4678,20.5126,20.455,20.5062,99200.0
2009-07-02 12:00:00,32.03,32.05,32.01,32.05,45500.0,20.5062,20.519,20.4934,20.519,45500.0
2009-07-02 12:10:00,32.05,32.1,32.03,32.03,33000.0,20.519,20.551,20.5062,20.5062,33000.0
2009-07-02 12:20:00,32.03,32.1,32.01,32.1,38300.0,20.5062,20.551,20.4934,20.551,38300.0
2009-07-02 12:30:00,32.09,32.1,32.04,32.07,48500.0,20.5446,20.551,20.5126,20.5318,48500.0
2009-07-02 12:40:00,32.07,32.08,32.02,32.06,46000.0,20.5318,20.5382,20.4998,20.5254,46000.0
2009-07-02 12:50:00,32.06,32.09,32.05,32.09,39100.0,20.5254,20.5446,20.519,20.5446,39100.0
2009-07-02 13:00:00,32.09,32.13,32.08,32.13,21400.0,20.5446,20.5702,20.5382,20.5702,21400.0
2009-07-02 13:10:00,32.13,32.15,32.1,32.13,39700.0,20.5702,20.583,20.551,20.5702,39700.0
2009-07-02 13:20:00,32.12,32.16,32.07,32.11,55700.0,20.5638,20.5894,20.5318,20.5574,55700.0
2009-07-02 13:30:00,32.11,32.11,32.03,32.09,43500.0,20.5574,20.5574,20.5062,20.5446,43500.0
2009-07-02 13:40:00,32.09,32.13,32.08,32.12,30900.0,20.5446,20.5702,20.5382,20.5638,30900.0
2009-07-02 13:50:00,32.11,32.13,32.04,32.12,40700.0,20.5574,20.5702,20.5126,20.5638,40700.0
2009-07-02 14:00:00,32.12,32.15,32.11,32.13,40100.0,20.5638,20.583,20.5574,20.5702,40100.0
2009-07-02 14:10:00,32.13,32.14,32.03,32.05,61000.0,20.5702,20.5766,20.5062,20.519,61000.0
2009-07-02 14:20:00,32.05,32.11,32.05,32.08,36400.0,20.519,20.5574,20.519,20.5382,36400.0
2009-07-02 14:30:00,32.08,32.11,32.02,32.08,46100.0,20.5382,20.5574,20.4998,20.5382,46100.0
2009-07-02 14:40:00,32.08,32.09,32.03,32.04,44700.0,20.5382,20.5446,20.5062,20.5126,44700.0
2009-07-02 14:50:00,32.04,32.09,32.04,32.08,27500.0,20.5126,20.5446,20.5126,20.5382,27500.0
2009-07-02 15:00:00,32.09,32.13,32.08,32.11,42200.0,20.5446,20.5702,20.5382,20.5574,42200.0
2009-07-02 15:10:00,32.11,32.12,32.07,32.11,74600.0,20.5574,20.5638,20.5318,20.5574,74600.0
2009-07-02 15:20:00,32.1,32.1,31.94,31.94,162900.0,20.551,20.551,20.4486,20.4486,162900.0
2009-07-02 15:30:00,31.94,31.97,31.88,31.96,188000.0,20.4486,20.4678,20.4102,20.4614,188000.0
2009-07-02 15:40:00,31.96,31.99,31.89,31.96,147500.0,20.4614,20.4806,20.4166,20.4614,147500.0
2009-07-02 15:50:00,31.96,31.97,31.82,31.87,249800.0,20.4614,20.4678,20.3718,20.4038,249800.0
2009-07-06 09:30:00,31.59,31.84,31.59,31.61,116600.0,20.2245,20.3846,20.2245,20.2373,116600.0
2009-07-06 09:40:00,31.63,31.66,31.5,31.63,107600.0,20.2501,20.2693,20.1669,20.2501,107600.0
2009-07-06 09:50:00,31.64,31.64,31.5,31.55,98900.0,20.2565,20.2565,20.1669,20.1989,98900.0
2009-07-06 10:00:00,31.55,31.6,31.39,31.4,217800.0,20.1989,20.2309,20.0965,20.1029,217800.0
2009-07-06 10:10:00,31.39,31.42,31.19,31.2,197200.0,20.0965,20.1157,19.9684,19.9748,197200.0
2009-07-06 10:20:00,31.21,31.28,31.2,31.21,169800.0,19.9812,20.0261,19.9748,19.9812,169800.0
2009-07-06 10:30:00,31.22,31.22,31.12,31.15,143600.0,19.9876,19.9876,19.9236,19.9428,143600.0
2009-07-06 10:40:00,31.15,31.3,31.11,31.27,113400.0,19.9428,20.0389,19.9172,20.0196,113400.0
2009-07-06 10:50:00,31.27,31.28,31.15,31.22,83000.0,20.0196,20.0261,19.9428,19.9876,83000.0
2009-07-06 11:00:00,31.22,31.27,31.22,31.24,77800.0,19.9876,20.0196,19.9876,20.0004,77800.0
2009-07-06 11:10:00,31.23,31.34,31.22,31.33,62200.0,19.994,20.0645,19.9876,20.0581,62200.0
2009-07-06 11:20:00,31.34,31.38,31.28,31.31,42300.0,20.0645,20.0901,20.0261,20.0453,42300.0
2009-07-06 11:30:00,31.31,31.38,31.28,31.34,81900.0,20.0453,20.0901,20.0261,20.0645,81900.0
2009-07-06 11:40:00,31.34,31.37,31.3,31.37,62700.0,20.0645,20.0837,20.0389,20.0837,62700.0
2009-07-06 11:50:00,31.37,31.42,31.3,31.33,83700.0,20.0837,20.1157,20.0389,20.0581,83700.0
2009-07-06 12:00:00,31.33,31.39,31.33,31.39,48000.0,20.0581,20.0965,20.0581,20.0965,48000.0
2009-07-06 12:10:00,31.39,31.45,31.37,31.45,51700.0,20.0965,20.1349,20.0837,20.1349,51700.0
2009-07-06 12:20:00,31.45,31.48,31.4,31.4,52700.0,20.1349,20.1541,20.1029,20.1029,52700.0
2009-07-06 12:30:00,31.4,31.41,31.34,31.34,33700.0,20.1029,20.1093,20.0645,20.0645,33700.0
2009-07-06 12:40:00,31.35,31.35,31.32,31.33,22000.0,20.0709,20.0709,20.0517,20.0581,22000.0
2009-07-06 12:50:00,31.33,31.34,31.31,31.32,49000.0,20.0581,20.0645,20.0453,20.0517,49000.0
2009-07-06 13:00:00,31.32,31.33,31.3,31.33,76500.0,20.0517,20.0581,20.0389,20.0581,76500.0
2009-07-06 13:10:00,31.33,31.4,31.32,31.38,80400.0,20.0581,20.1029,20.0517,20.0901,80400.0
2009-07-06 13:20:00,31.37,31.44,31.36,31.36,46800.0,20.0837,20.1285,20.0773,20.0773,46800.0
2009-07-06 13:30:00,31.36,31.38,31.34,31.35,44300.0,20.0773,20.0901,20.0645,20.0709,44300.0
2009-07-06 13:40:00,31.35,31.37,31.34,31.35,37500.0,20.0709,20.0837,20.0645,20.0709,37500.0
2009-07-06 13:50:00,31.34,31.37,31.34,31.35,42800.0,20.0645,20.0837,20.0645,20.0709,42800.0
2009-07-06 14:00:00,31.35,31.38,31.34,31.36,49000.0,20.0709,20.0901,20.0645,20.0773,49000.0
2009-07-06 14:10:00,31.35,31.39,31.34,31.34,71500.0,20.0709,20.0965,20.0645,20.0645,71500.0
2009-07-06 14:20:00,31.34,31.35,31.28,31.33,36600.0,20.0645,20.0709,20.0261,20.0581,36600.0
2009-07-06 14:30:00,31.33,31.36,31.32,31.33,51800.0,20.0581,20.0773,20.0517,20.0581,51800.0
2009-07-06 14:40:00,31.33,31.34,31.29,31.31,60500.0,20.0581,20.0645,20.0325,20.0453,60500.0
2009-07-06 14:50:00,31.3,31.34,31.26,31.3,84400.0,20.0389,20.0645,20.0132,20.0389,84400.0
2009-07-06 15:00:00,31.3,31.4,31.3,31.36,104200.0,20.0389,20.1029,20.0389,20.0773,104200.0
2009-07-06 15:10:00,31.36,31.37,31.3,31.34,88000.0,20.0773,20.0837,20.0389,20.0645,88000.0
2009-07-06 15:20:00,31.33,31.35,31.3,31.33,77400.0,20.0581,20.0709,20.0389,20.0581,77400.0
2009-07-06 15:30:00,31.32,31.33,31.17,31.24,213400.0,20.0517,20.0581,19.9556,20.0004,213400.0
2009-07-06 15:40:00,31.23,31.46,31.2,31.37,247300.0,19.994,20.1413,19.9748,20.0837,247300.0
2009-07-06 15:50:00,31.37,31.49,31.37,31.44,330400.0,20.0837,20.1605,20.0837,20.1285,330400.0
2009-07-07 09:30:00,31.31,31.47,31.25,31.34,80600.0,20.0453,20.1477,20.0068,20.0645,80600.0
2009-07-07 09:40:00,31.32,31.32,31.17,31.25,73000.0,20.0517,20.0517,19.9556,20.0068,73000.0
2009-07-07 09:50:00,31.25,31.37,31.25,31.29,75900.0,20.0068,20.0837,20.0068,20.0325,75900.0
2009-07-07 10:00:00,31.28,31.3,31.06,31.1,129400.0,20.0261,20.0389,19.8852,19.9108,129400.0
2009-07-07 10:10:00,31.09,31.12,31.04,31.04,89900.0,19.9044,19.9236,19.8724,19.8724,89900.0
2009-07-07 10:20:00,31.05,31.17,31.03,31.16,66600.0,19.8788,19.9556,19.866,19.9492,66600.0
2009-07-07 10:30:00,31.16,31.17,31.0,31.03,195400.0,19.9492,19.9556,19.8468,19.866,195400.0
2009-07-07 10:40:00,31.03,31.09,31.0,31.08,52900.0,19.866,19.9044,19.8468,19.898,52900.0
2009-07-07 10:50:00,31.08,31.08,31.0,31.04,107200.0,19.898,19.898,19.8468,19.8724,107200.0
2009-07-07 11:00:00,31.02,31.18,31.01,31.16,127500.0,19.8596,19.962,19.8532,19.9492,127500.0
2009-07-07 11:10:00,31.16,31.2,31.15,31.19,40300.0,19.9492,19.9748,19.9428,19.9684,40300.0
2009-07-07 11:20:00,31.19,31.2,31.08,31.08,41100.0,19.9684,19.9748,19.898,19.898,41100.0
2009-07-07 11:30:00,31.08,31.12,30.96,30.96,137500.0,19.898,19.9236,19.8212,19.8212,137500.0
2009-07-07 11:40:00,30.97,31.03,30.96,30.97,97600.0,19.8276,19.866,19.8212,19.8276,97600.0
2009-07-07 11:50:00,30.96,31.01,30.94,31.01,61900.0,19.8212,19.8532,19.8084,19.8532,61900.0
2009-07-07 12:00:00,31.02,31.04,31.01,31.04,34900.0,19.8596,19.8724,19.8532,19.8724,34900.0
2009-07-07 12:10:00,31.04,31.1,31.03,31.05,121400.0,19.8724,19.9108,19.866,19.8788,121400.0
2009-07-07 12:20:00,31.05,31.05,30.94,30.95,76700.0,19.8788,19.8788,19.8084,19.8148,76700.0
2009-07-07 12:30:00,30.95,30.96,30.91,30.91,44600.0,19.8148,19.8212,19.7892,19.7892,44600.0
2009-07-07 12:40:00,30.92,30.93,30.84,30.89,113800.0,19.7956,19.802,19.7444,19.7764,113800.0
2009-07-07 12:50:00,30.89,30.95,30.88,30.94,66300.0,19.7764,19.8148,19.77,19.8084,66300.0
2009-07-07 13:00:00,30.93,30.98,30.9,30.97,60600.0,19.802,19.834,19.7828,19.8276,60600.0
2009-07-07 13:10:00,30.98,31.07,30.97,31.06,83100.0,19.834,19.8916,19.8276,19.8852,83100.0
2009-07-07 13:20:00,31.07,31.12,31.06,31.12,78800.0,19.8916,19.9236,19.8852,19.9236,78800.0
2009-07-07 13:30:00,31.12,31.16,31.08,31.11,98600.0,19.9236,19.9492,19.898,19.9172,98600.0
2009-07-07 13:40:00,31.12,31.2,31.11,31.16,135700.0,19.9236,19.9748,19.9172,19.9492,135700.0
2009-07-07 13:50:00,31.16,31.17,31.07,31.17,54700.0,19.9492,19.9556,19.8916,19.9556,54700.0
2009-07-07 14:00:00,31.17,31.18,31.11,31.11,128200.0,19.9556,19.962,19.9172,19.9172,128200.0
2009-07-07 14:10:00,31.12,31.19,31.11,31.14,88100.0,19.9236,19.9684,19.9172,19.9364,88100.0
2009-07-07 14:20:00,31.13,31.17,31.11,31.14,78600.0,19.93,19.9556,19.9172,19.9364,78600.0
2009-07-07 14:30:00,31.15,31.15,31.07,31.07,132500.0,19.9428,19.9428,19.8916,19.8916,132500.0
2009-07-07 14:40:00,31.07,31.11,30.97,30.97,67500.0,19.8916,19.9172,19.8276,19.8276,67500.0
2009-07-07 14:50:00,30.97,30.98,30.87,30.88,100300.0,19.8276,19.834,19.7636,19.77,100300.0
2009-07-07 15:00:00,30.88,30.88,30.74,30.81,168900.0,19.77,19.77,19.6803,19.7251,168900.0
2009-07-07 15:10:00,30.81,30.89,30.79,30.83,154200.0,19.7251,19.7764,19.7123,19.738,154200.0
2009-07-07 15:20:00,30.83,30.85,30.72,30.85,114200.0,19.738,19.7508,19.6675,19.7508,114200.0
2009-07-07 15:30:00,30.85,30.86,30.75,30.76,145200.0,19.7508,19.7572,19.6867,19.6931,145200.0
2009-07-07 15:40:00,30.75,30.77,30.69,30.7,185000.0,19.6867,19.6995,19.6483,19.6547,185000.0
2009-07-07 15:50:00,30.7,30.73,30.61,30.65,315600.0,19.6547,19.6739,19.5971,19.6227,315600.0
2009-07-08 09:30:00,30.71,31.1,30.66,30.82,154400.0,19.6611,19.9108,19.6291,19.7316,154400.0
2009-07-08 09:40:00,30.82,31.0,30.77,30.96,78600.0,19.7316,19.8468,19.6995,19.8212,78600.0
2009-07-08 09:50:00,30.97,30.97,30.83,30.84,93300.0,19.8276,19.8276,19.738,19.7444,93300.0
2009-07-08 10:00:00,30.84,31.02,30.83,30.93,135000.0,19.7444,19.8596,19.738,19.802,135000.0
2009-07-08 10:10:00,30.93,31.03,30.93,31.03,110100.0,19.802,19.866,19.802,19.866,110100.0
2009-07-08 10:20:00,31.04,31.09,30.92,30.99,73200.0,19.8724,19.9044,19.7956,19.8404,73200.0
2009-07-08 10:30:00,30.98,31.01,30.8,30.84,96600.0,19.834,19.8532,19.7187,19.7444,96600.0
2009-07-08 10:40:00,30.82,30.92,30.8,30.89,117700.0,19.7316,19.7956,19.7187,19.7764,117700.0
2009-07-08 10:50:00,30.88,30.89,30.74,30.75,92100.0,19.77,19.7764,19.6803,19.6867,92100.0
2009-07-08 11:00:00,30.75,30.78,30.62,30.65,133500.0,19.6867,19.7059,19.6035,19.6227,133500.0
2009-07-08 11:10:00,30.65,30.74,30.64,30.72,128400.0,19.6227,19.6803,19.6163,19.6675,128400.0
2009-07-08 11:20:00,30.73,30.73,30.6,30.66,109100.0,19.6739,19.6739,19.5907,19.6291,109100.0
2009-07-08 11:30:00,30.67,30.73,30.66,30.71,96500.0,19.6355,19.6739,19.6291,19.6611,96500.0
2009-07-08 11:40:00,30.72,30.8,30.71,30.72,126500.0,19.6675,19.7187,19.6611,19.6675,126500.0
2009-07-08 11:50:00,30.72,30.73,30.54,30.57,87300.0,19.6675,19.6739,19.5523,19.5715,87300.0
2009-07-08 12:00:00,30.57,30.59,30.5,30.59,89000.0,19.5715,19.5843,19.5267,19.5843,89000.0
2009-07-08 12:10:00,30.58,30.58,30.45,30.45,67000.0,19.5779,19.5779,19.4947,19.4947,67000.0
2009-07-08 12:20:00,30.46,30.46,30.35,30.39,86200.0,19.5011,19.5011,19.4306,19.4563,86200.0
2009-07-08 12:30:00,30.4,30.43,30.34,30.37,88600.0,19.4627,19.4819,19.4242,19.4435,88600.0
2009-07-08 12:40:00,30.37,30.42,30.35,30.41,74100.0,19.4435,19.4755,19.4306,19.4691,74100.0
2009-07-08 12:50:00,30.4,30.49,30.4,30.45,44300.0,19.4627,19.5203,19.4627,19.4947,44300.0
2009-07-08 13:00:00,30.44,30.65,30.43,30.62,84200.0,19.4883,19.6227,19.4819,19.6035,84200.0
2009-07-08 13:10:00,30.63,30.66,30.59,30.62,71100.0,19.6099,19.6291,19.5843,19.6035,71100.0
2009-07-08 13:20:00,30.63,30.72,30.58,30.68,76800.0,19.6099,19.6675,19.5779,19.6419,76800.0
2009-07-08 13:30:00,30.68,30.7,30.58,30.59,49400.0,19.6419,19.6547,19.5779,19.5843,49400.0
2009-07-08 13:40:00,30.59,30.63,30.58,30.6,53800.0,19.5843,19.6099,19.5779,19.5907,53800.0
2009-07-08 13:50:00,30.6,30.6,30.57,30.59,42700.0,19.5907,19.5907,19.5715,19.5843,42700.0
2009-07-08 14:00:00,30.59,30.62,30.52,30.57,73700.0,19.5843,19.6035,19.5395,19.5715,73700.0
2009-07-08 14:10:00,30.56,30.6,30.51,30.52,81200.0,19.5651,19.5907,19.5331,19.5395,81200.0
2009-07-08 14:20:00,30.53,30.58,30.45,30.51,82300.0,19.5459,19.5779,19.4947,19.5331,82300.0
2009-07-08 14:30:00,30.5,30.58,30.45,30.57,82300.0,19.5267,19.5779,19.4947,19.5715,82300.0
2009-07-08 14:40:00,30.58,30.58,30.48,30.5,37300.0,19.5779,19.5779,19.5139,19.5267,37300.0
2009-07-08 14:50:00,30.5,30.68,30.5,30.65,103000.0,19.5267,19.6419,19.5267,19.6227,103000.0
2009-07-08 15:00:00,30.66,30.72,30.6,30.65,81500.0,19.6291,19.6675,19.5907,19.6227,81500.0
2009-07-08 15:10:00,30.65,30.73,30.61,30.68,121500.0,19.6227,19.6739,19.5971,19.6419,121500.0
2009-07-08 15:20:00,30.69,30.73,30.54,30.61,125200.0,19.6483,19.6739,19.5523,19.5971,125200.0
2009-07-08 15:30:00,30.6,30.79,30.6,30.75,156100.0,19.5907,19.7123,19.5907,19.6867,156100.0
2009-07-08 15:40:00,30.75,30.95,30.73,30.89,272400.0,19.6867,19.8148,19.6739,19.7764,272400.0
2009-07-08 15:50:00,30.88,30.88,30.76,30.82,256300.0,19.77,19.77,19.6931,19.7316,256300.0
2009-07-09 09:30:00,31.09,31.19,30.97,31.02,95500.0,19.9044,19.9684,19.8276,19.8596,95500.0
2009-07-09 09:40:00,31.04,31.04,30.85,30.86,63300.0,19.8724,19.8724,19.7508,19.7572,63300.0
2009-07-09 09:50:00,30.85,30.91,30.8,30.86,71500.0,19.7508,19.7892,19.7187,19.7572,71500.0
2009-07-09 10:00:00,30.87,31.11,30.86,31.11,111500.0,19.7636,19.9172,19.7572,19.9172,111500.0
2009-07-09 10:10:00,31.12,31.13,31.05,31.09,98900.0,19.9236,19.93,19.8788,19.9044,98900.0
2009-07-09 10:20:00,31.11,31.11,30.86,30.96,101000.0,19.9172,19.9172,19.7572,19.8212,101000.0
2009-07-09 10:30:00,30.96,31.04,30.86,30.93,110400.0,19.8212,19.8724,19.7572,19.802,110400.0
2009-07-09 10:40:00,30.94,31.03,30.9,30.91,86300.0,19.8084,19.866,19.7828,19.7892,86300.0
2009-07-09 10:50:00,30.92,31.01,30.92,30.96,80700.0,19.7956,19.8532,19.7956,19.8212,80700.0
2009-07-09 11:00:00,30.97,30.97,30.88,30.93,126900.0,19.8276,19.8276,19.77,19.802,126900.0
2009-07-09 11:10:00,30.93,30.99,30.86,30.9,93600.0,19.802,19.8404,19.7572,19.7828,93600.0
2009-07-09 11:20:00,30.9,31.01,30.9,30.99,65200.0,19.7828,19.8532,19.7828,19.8404,65200.0
2009-07-09 11:30:00,30.98,31.06,30.94,31.02,67500.0,19.834,19.8852,19.8084,19.8596,67500.0
2009-07-09 11:40:00,31.01,31.14,31.01,31.1,110300.0,19.8532,19.9364,19.8532,19.9108,110300.0
2009-07-09 11:50:00,31.11,31.13,31.0,31.03,113300.0,19.9172,19.93,19.8468,19.866,113300.0
2009-07-09 12:00:00,31.02,31.08,30.98,31.07,29500.0,19.8596,19.898,19.834,19.8916,29500.0
2009-07-09 12:10:00,31.07,31.12,31.06,31.1,44900.0,19.8916,19.9236,19.8852,19.9108,44900.0
2009-07-09 12:20:00,31.1,31.18,31.09,31.18,87600.0,19.9108,19.962,19.9044,19.962,87600.0
2009-07-09 12:30:00,31.18,31.19,31.1,31.19,73900.0,19.962,19.9684,19.9108,19.9684,73900.0
2009-07-09 12:40:00,31.19,31.2,31.1,31.13,36200.0,19.9684,19.9748,19.9108,19.93,36200.0
2009-07-09 12:50:00,31.12,31.2,31.08,31.2,39100.0,19.9236,19.9748,19.898,19.9748,39100.0
2009-07-09 13:00:00,31.19,31.2,31.07,31.14,99600.0,19.9684,19.9748,19.8916,19.9364,99600.0
2009-07-09 13:10:00,31.16,31.27,31.07,31.07,96200.0,19.9492,20.0196,19.8916,19.8916,96200.0
2009-07-09 13:20:00,31.07,31.14,31.05,31.13,66900.0,19.8916,19.9364,19.8788,19.93,66900.0
2009-07-09 13:30:00,31.14,31.18,31.08,31.09,49700.0,19.9364,19.962,19.898,19.9044,49700.0
2009-07-09 13:40:00,31.09,31.18,31.06,31.13,71000.0,19.9044,19.962,19.8852,19.93,71000.0
2009-07-09 13:50:00,31.12,31.14,31.07,31.11,47900.0,19.9236,19.9364,19.8916,19.9172,47900.0
2009-07-09 14:00:00,31.12,31.13,31.0,31.0,76100.0,19.9236,19.93,19.8468,19.8468,76100.0
2009-07-09 14:10:00,31.01,31.09,30.99,31.06,53000.0,19.8532,19.9044,19.8404,19.8852,53000.0
2009-07-09 14:20:00,31.07,31.09,31.05,31.06,66200.0,19.8916,19.9044,19.8788,19.8852,66200.0
2009-07-09 14:30:00,31.06,31.08,31.04,31.04,55700.0,19.8852,19.898,19.8724,19.8724,55700.0
2009-07-09 14:40:00,31.05,31.05,31.0,31.0,43900.0,19.8788,19.8788,19.8468,19.8468,43900.0
2009-07-09 14:50:00,31.01,31.01,30.96,30.98,144500.0,19.8532,19.8532,19.8212,19.834,144500.0
2009-07-09 15:00:00,30.97,30.99,30.92,30.95,151900.0,19.8276,19.8404,19.7956,19.8148,151900.0
2009-07-09 15:10:00,30.95,31.03,30.94,31.01,148200.0,19.8148,19.866,19.8084,19.8532,148200.0
2009-07-09 15:20:00,31.01,31.01,30.9,30.95,125800.0,19.8532,19.8532,19.7828,19.8148,125800.0
2009-07-09 15:30:00,30.96,30.98,30.91,30.94,155600.0,19.8212,19.834,19.7892,19.8084,155600.0
2009-07-09 15:40:00,30.95,31.06,30.94,31.01,159600.0,19.8148,19.8852,19.8084,19.8532,159600.0
2009-07-09 15:50:00,31.02,31.02,30.89,30.94,291000.0,19.8596,19.8596,19.7764,19.8084,291000.0
2009-07-10 09:30:00,30.73,30.86,30.63,30.72,84000.0,19.6739,19.7572,19.6099,19.6675,84000.0
2009-07-10 09:40:00,30.72,30.9,30.72,30.86,115300.0,19.6675,19.7828,19.6675,19.7572,115300.0
2009-07-10 09:50:00,30.85,31.04,30.62,30.64,217100.0,19.7508,19.8724,19.6035,19.6163,217100.0
2009-07-10 10:00:00,30.63,30.74,30.57,30.6,232000.0,19.6099,19.6803,19.5715,19.5907,232000.0
2009-07-10 10:10:00,30.6,30.86,30.59,30.8,123600.0,19.5907,19.7572,19.5843,19.7187,123600.0
2009-07-10 10:20:00,30.81,30.85,30.72,30.85,75900.0,19.7251,19.7508,19.6675,19.7508,75900.0
2009-07-10 10:30:00,30.85,30.86,30.72,30.73,62000.0,19.7508,19.7572,19.6675,19.6739,62000.0
2009-07-10 10:40:00,30.72,30.85,30.68,30.83,75000.0,19.6675,19.7508,19.6419,19.738,75000.0
2009-07-10 10:50:00,30.84,30.89,30.79,30.88,72100.0,19.7444,19.7764,19.7123,19.77,72100.0
2009-07-10 11:00:00,30.88,30.88,30.76,30.82,70600.0,19.77,19.77,19.6931,19.7316,70600.0
2009-07-10 11:10:00,30.82,30.87,30.76,30.81,135700.0,19.7316,19.7636,19.6931,19.7251,135700.0
2009-07-10 11:20:00,30.8,30.82,30.68,30.72,105900.0,19.7187,19.7316,19.6419,19.6675,105900.0
2009-07-10 11:30:00,30.72,30.76,30.65,30.7,73000.0,19.6675,19.6931,19.6227,19.6547,73000.0
2009-07-10 11:40:00,30.7,30.74,30.65,30.73,47500.0,19.6547,19.6803,19.6227,19.6739,47500.0
2009-07-10 11:50:00,30.73,30.77,30.68,30.72,33000.0,19.6739,19.6995,19.6419,19.6675,33000.0
2009-07-10 12:00:00,30.71,30.81,30.68,30.76,55400.0,19.6611,19.7251,19.6419,19.6931,55400.0
2009-07-10 12:10:00,30.76,30.82,30.76,30.82,45800.0,19.6931,19.7316,19.6931,19.7316,45800.0
2009-07-10 12:20:00,30.82,30.82,30.75,30.78,38400.0,19.7316,19.7316,19.6867,19.7059,38400.0
2009-07-10 12:30:00,30.77,30.85,30.72,30.85,54300.0,19.6995,19.7508,19.6675,19.7508,54300.0
2009-07-10 12:40:00,30.85,30.92,30.85,30.88,99300.0,19.7508,19.7956,19.7508,19.77,99300.0
2009-07-10 12:50:00,30.87,30.87,30.83,30.85,23100.0,19.7636,19.7636,19.738,19.7508,23100.0
2009-07-10 13:00:00,30.86,30.89,30.85,30.87,41600.0,19.7572,19.7764,19.7508,19.7636,41600.0
2009-07-10 13:10:00,30.87,30.92,30.83,30.91,91400.0,19.7636,19.7956,19.738,19.7892,91400.0
2009-07-10 13:20:00,30.9,30.91,30.83,30.86,37900.0,19.7828,19.7892,19.738,19.7572,37900.0
2009-07-10 13:30:00,30.85,30.92,30.85,30.92,58500.0,19.7508,19.7956,19.7508,19.7956,58500.0
2009-07-10 13:40:00,30.92,30.99,30.9,30.92,37900.0,19.7956,19.8404,19.7828,19.7956,37900.0
2009-07-10 13:50:00,30.91,30.95,30.9,30.94,52800.0,19.7892,19.8148,19.7828,19.8084,52800.0
2009-07-10 14:00:00,30.95,30.95,30.87,30.87,53600.0,19.8148,19.8148,19.7636,19.7636,53600.0
2009-07-10 14:10:00,30.88,30.96,30.84,30.95,87900.0,19.77,19.8212,19.7444,19.8148,87900.0
2009-07-10 14:20:00,30.95,30.95,30.81,30.89,55500.0,19.8148,19.8148,19.7251,19.7764,55500.0
2009-07-10 14:30:00,30.89,30.97,30.89,30.96,185500.0,19.7764,19.8276,19.7764,19.8212,185500.0
2009-07-10 14:40:00,30.97,31.04,30.96,31.04,167000.0,19.8276,19.8724,19.8212,19.8724,167000.0
2009-07-10 14:50:00,31.05,31.06,30.99,31.01,166300.0,19.8788,19.8852,19.8404,19.8532,166300.0
2009-07-10 15:00:00,31.0,31.04,30.97,31.0,149200.0,19.8468,19.8724,19.8276,19.8468,149200.0
2009-07-10 15:10:00,31.0,31.1,31.0,31.03,120200.0,19.8468,19.9108,19.8468,19.866,120200.0
2009-07-10 15:20:00,31.03,31.04,30.98,31.01,182500.0,19.866,19.8724,19.834,19.8532,182500.0
2009-07-10 15:30:00,31.01,31.04,31.0,31.01,117600.0,19.8532,19.8724,19.8468,19.8532,117600.0
2009-07-10 15:40:00,31.01,31.09,31.0,31.05,281500.0,19.8532,19.9044,19.8468,19.8788,281500.0
2009-07-10 15:50:00,31.05,31.06,30.99,31.0,284800.0,19.8788,19.8852,19.8404,19.8468,284800.0
2009-07-13 09:30:00,31.14,31.16,31.0,31.08,84100.0,19.9364,19.9492,19.8468,19.898,84100.0
2009-07-13 09:40:00,31.09,31.16,31.0,31.14,96800.0,19.9044,19.9492,19.8468,19.9364,96800.0
2009-07-13 09:50:00,31.13,31.13,31.0,31.02,131700.0,19.93,19.93,19.8468,19.8596,131700.0
2009-07-13 10:00:00,31.02,31.03,30.8,30.8,120200.0,19.8596,19.866,19.7187,19.7187,120200.0
2009-07-13 10:10:00,30.81,30.97,30.77,30.92,116500.0,19.7251,19.8276,19.6995,19.7956,116500.0
2009-07-13 10:20:00,30.93,31.09,30.91,31.09,112500.0,19.802,19.9044,19.7892,19.9044,112500.0
2009-07-13 10:30:00,31.09,31.25,31.08,31.18,124100.0,19.9044,20.0068,19.898,19.962,124100.0
2009-07-13 10:40:00,31.18,31.22,31.09,31.14,102700.0,19.962,19.9876,19.9044,19.9364,102700.0
2009-07-13 10:50:00,31.13,31.35,31.13,31.31,73700.0,19.93,20.0709,19.93,20.0453,73700.0
2009-07-13 11:00:00,31.32,31.36,31.21,31.21,85900.0,20.0517,20.0773,19.9812,19.9812,85900.0
2009-07-13 11:10:00,31.21,31.27,31.12,31.18,69200.0,19.9812,20.0196,19.9236,19.962,69200.0
2009-07-13 11:20:00,31.18,31.22,31.13,31.2,78900.0,19.962,19.9876,19.93,19.9748,78900.0
2009-07-13 11:30:00,31.2,31.49,31.18,31.38,160900.0,19.9748,20.1605,19.962,20.0901,160900.0
2009-07-13 11:40:00,31.38,31.53,31.35,31.45,110700.0,20.0901,20.1861,20.0709,20.1349,110700.0
2009-07-13 11:50:00,31.46,31.49,31.38,31.43,72600.0,20.1413,20.1605,20.0901,20.1221,72600.0
2009-07-13 12:00:00,31.43,31.48,31.35,31.35,60600.0,20.1221,20.1541,20.0709,20.0709,60600.0
2009-07-13 12:10:00,31.36,31.38,31.28,31.38,66100.0,20.0773,20.0901,20.0261,20.0901,66100.0
2009-07-13 12:20:00,31.38,31.4,31.33,31.4,61500.0,20.0901,20.1029,20.0581,20.1029,61500.0
2009-07-13 12:30:00,31.4,31.43,31.35,31.43,33900.0,20.1029,20.1221,20.0709,20.1221,33900.0
2009-07-13 12:40:00,31.43,31.44,31.35,31.43,49700.0,20.1221,20.1285,20.0709,20.1221,49700.0
2009-07-13 12:50:00,31.44,31.45,31.36,31.36,26800.0,20.1285,20.1349,20.0773,20.0773,26800.0
2009-07-13 13:00:00,31.35,31.52,31.34,31.51,51200.0,20.0709,20.1797,20.0645,20.1733,51200.0
2009-07-13 13:10:00,31.51,31.55,31.45,31.53,45200.0,20.1733,20.1989,20.1349,20.1861,45200.0
2009-07-13 13:20:00,31.54,31.6,31.53,31.57,40100.0,20.1925,20.2309,20.1861,20.2117,40100.0
2009-07-13 13:30:00,31.57,31.6,31.52,31.56,46100.0,20.2117,20.2309,20.1797,20.2053,46100.0
2009-07-13 13:40:00,31.56,31.58,31.53,31.55,35600.0,20.2053,20.2181,20.1861,20.1989,35600.0
2009-07-13 13:50:00,31.55,31.57,31.52,31.52,76700.0,20.1989,20.2117,20.1797,20.1797,76700.0
2009-07-13 14:00:00,31.53,31.56,31.51,31.52,61900.0,20.1861,20.2053,20.1733,20.1797,61900.0
2009-07-13 14:10:00,31.51,31.57,31.51,31.56,68900.0,20.1733,20.2117,20.1733,20.2053,68900.0
2009-07-13 14:20:00,31.56,31.65,31.55,31.55,46700.0,20.2053,20.2629,20.1989,20.1989,46700.0
2009-07-13 14:30:00,31.57,31.65,31.55,31.58,80300.0,20.2117,20.2629,20.1989,20.2181,80300.0
2009-07-13 14:40:00,31.58,31.64,31.54,31.63,70300.0,20.2181,20.2565,20.1925,20.2501,70300.0
2009-07-13 14:50:00,31.64,31.66,31.55,31.6,72400.0,20.2565,20.2693,20.1989,20.2309,72400.0
2009-07-13 15:00:00,31.6,31.66,31.58,31.63,88200.0,20.2309,20.2693,20.2181,20.2501,88200.0
2009-07-13 15:10:00,31.62,31.69,31.56,31.61,78900.0,20.2437,20.2885,20.2053,20.2373,78900.0
2009-07-13 15:20:00,31.6,31.61,31.54,31.55,99800.0,20.2309,20.2373,20.1925,20.1989,99800.0
2009-07-13 15:30:00,31.55,31.67,31.54,31.63,222500.0,20.1989,20.2757,20.1925,20.2501,222500.0
2009-07-13 15:40:00,31.63,31.74,31.63,31.66,247800.0,20.2501,20.3206,20.2501,20.2693,247800.0
2009-07-13 15:50:00,31.66,31.74,31.65,31.71,238700.0,20.2693,20.3206,20.2629,20.3013,238700.0
2009-07-14 09:30:00,31.82,31.98,31.63,31.79,123300.0,20.3718,20.4742,20.2501,20.3526,123300.0
2009-07-14 09:40:00,31.81,31.87,31.55,31.71,118700.0,20.3654,20.4038,20.1989,20.3013,118700.0
2009-07-14 09:50:00,31.7,31.81,31.59,31.63,74800.0,20.2949,20.3654,20.2245,20.2501,74800.0
2009-07-14 10:00:00,31.63,31.78,31.61,31.73,45900.0,20.2501,20.3462,20.2373,20.3141,45900.0
2009-07-14 10:10:00,31.74,31.78,31.64,31.69,76000.0,20.3206,20.3462,20.2565,20.2885,76000.0
2009-07-14 10:20:00,31.68,31.68,31.56,31.62,59000.0,20.2821,20.2821,20.2053,20.2437,59000.0
2009-07-14 10:30:00,31.65,31.66,31.49,31.52,79200.0,20.2629,20.2693,20.1605,20.1797,79200.0
2009-07-14 10:40:00,31.51,31.55,31.44,31.52,66300.0,20.1733,20.1989,20.1285,20.1797,66300.0
2009-07-14 10:50:00,31.52,31.57,31.41,31.47,52700.0,20.1797,20.2117,20.1093,20.1477,52700.0
2009-07-14 11:00:00,31.48,31.61,31.45,31.58,56700.0,20.1541,20.2373,20.1349,20.2181,56700.0
2009-07-14 11:10:00,31.58,31.64,31.52,31.59,80800.0,20.2181,20.2565,20.1797,20.2245,80800.0
2009-07-14 11:20:00,31.6,31.73,31.58,31.73,54600.0,20.2309,20.3141,20.2181,20.3141,54600.0
2009-07-14 11:30:00,31.73,31.81,31.69,31.79,53200.0,20.3141,20.3654,20.2885,20.3526,53200.0
2009-07-14 11:40:00,31.79,31.81,31.75,31.8,36200.0,20.3526,20.3654,20.327,20.359,36200.0
2009-07-14 11:50:00,31.8,31.9,31.8,31.86,44200.0,20.359,20.423,20.359,20.3974,44200.0
2009-07-14 12:00:00,31.86,31.86,31.8,31.84,47000.0,20.3974,20.3974,20.359,20.3846,47000.0
2009-07-14 12:10:00,31.83,31.85,31.75,31.77,35600.0,20.3782,20.391,20.327,20.3398,35600.0
2009-07-14 12:20:00,31.76,31.77,31.61,31.63,58500.0,20.3334,20.3398,20.2373,20.2501,58500.0
2009-07-14 12:30:00,31.64,31.66,31.6,31.65,23400.0,20.2565,20.2693,20.2309,20.2629,23400.0
2009-07-14 12:40:00,31.64,31.67,31.6,31.66,54500.0,20.2565,20.2757,20.2309,20.2693,54500.0
2009-07-14 12:50:00,31.66,31.69,31.62,31.62,21700.0,20.2693,20.2885,20.2437,20.2437,21700.0
2009-07-14 13:00:00,31.62,31.67,31.6,31.65,33400.0,20.2437,20.2757,20.2309,20.2629,33400.0
2009-07-14 13:10:00,31.65,31.67,31.59,31.59,35300.0,20.2629,20.2757,20.2245,20.2245,35300.0
2009-07-14 13:20:00,31.6,31.64,31.57,31.62,45100.0,20.2309,20.2565,20.2117,20.2437,45100.0
2009-07-14 13:30:00,31.62,31.63,31.55,31.57,57300.0,20.2437,20.2501,20.1989,20.2117,57300.0
2009-07-14 13:40:00,31.57,31.64,31.56,31.63,28400.0,20.2117,20.2565,20.2053,20.2501,28400.0
2009-07-14 13:50:00,31.63,31.64,31.57,31.61,26200.0,20.2501,20.2565,20.2117,20.2373,26200.0
2009-07-14 14:00:00,31.62,31.62,31.48,31.57,68200.0,20.2437,20.2437,20.1541,20.2117,68200.0
2009-07-14 14:10:00,31.57,31.68,31.54,31.67,84600.0,20.2117,20.2821,20.1925,20.2757,84600.0
2009-07-14 14:20:00,31.66,31.69,31.62,31.63,52800.0,20.2693,20.2885,20.2437,20.2501,52800.0
2009-07-14 14:30:00,31.62,31.74,31.58,31.74,39100.0,20.2437,20.3206,20.2181,20.3206,39100.0
2009-07-14 14:40:00,31.73,31.81,31.72,31.75,117700.0,20.3141,20.3654,20.3077,20.327,117700.0
2009-07-14 14:50:00,31.74,31.77,31.7,31.74,75000.0,20.3206,20.3398,20.2949,20.3206,75000.0
2009-07-14 15:00:00,31.75,31.8,31.72,31.74,88200.0,20.327,20.359,20.3077,20.3206,88200.0
2009-07-14 15:10:00,31.76,31.82,31.76,31.81,67400.0,20.3334,20.3718,20.3334,20.3654,67400.0
2009-07-14 15:20:00,31.8,31.82,31.77,31.8,58200.0,20.359,20.3718,20.3398,20.359,58200.0
2009-07-14 15:30:00,31.79,31.83,31.75,31.82,108400.0,20.3526,20.3782,20.327,20.3718,108400.0
2009-07-14 15:40:00,31.82,31.87,31.77,31.81,153100.0,20.3718,20.4038,20.3398,20.3654,153100.0
2009-07-14 15:50:00,31.82,31.9,31.81,31.86,168500.0,20.3718,20.423,20.3654,20.3974,168500.0
2009-07-15 09:30:00,32.34,32.52,32.0,32.41,129700.0,20.7047,20.8199,20.487,20.7495,129700.0
2009-07-15 09:40:00,32.42,32.69,32.4,32.64,164500.0,20.7559,20.9288,20.7431,20.8967,164500.0
2009-07-15 09:50:00,32.65,32.7,32.56,32.68,89800.0,20.9032,20.9352,20.8455,20.9224,89800.0
2009-07-15 10:00:00,32.68,32.72,32.56,32.66,75300.0,20.9224,20.948,20.8455,20.9096,75300.0
2009-07-15 10:10:00,32.67,32.7,32.65,32.68,65500.0,20.916,20.9352,20.9032,20.9224,65500.0
2009-07-15 10:20:00,32.68,32.74,32.64,32.7,74300.0,20.9224,20.9608,20.8967,20.9352,74300.0
2009-07-15 10:30:00,32.7,32.81,32.7,32.76,101800.0,20.9352,21.0056,20.9352,20.9736,101800.0
2009-07-15 10:40:00,32.76,32.77,32.68,32.7,35700.0,20.9736,20.98,20.9224,20.9352,35700.0
2009-07-15 10:50:00,32.7,32.73,32.6,32.63,69300.0,20.9352,20.9544,20.8711,20.8903,69300.0
2009-07-15 11:00:00,32.63,32.66,32.58,32.58,80300.0,20.8903,20.9096,20.8583,20.8583,80300.0
2009-07-15 11:10:00,32.58,32.59,32.53,32.58,120300.0,20.8583,20.8647,20.8263,20.8583,120300.0
2009-07-15 11:20:00,32.59,32.65,32.58,32.62,86800.0,20.8647,20.9032,20.8583,20.8839,86800.0
2009-07-15 11:30:00,32.61,32.71,32.61,32.65,82600.0,20.8775,20.9416,20.8775,20.9032,82600.0
2009-07-15 11:40:00,32.65,32.66,32.57,32.59,88600.0,20.9032,20.9096,20.8519,20.8647,88600.0
2009-07-15 11:50:00,32.59,32.61,32.57,32.59,60300.0,20.8647,20.8775,20.8519,20.8647,60300.0
2009-07-15 12:00:00,32.58,32.61,32.52,32.54,68200.0,20.8583,20.8775,20.8199,20.8327,68200.0
2009-07-15 12:10:00,32.54,32.61,32.52,32.6,86000.0,20.8327,20.8775,20.8199,20.8711,86000.0
2009-07-15 12:20:00,32.59,32.62,32.56,32.57,38500.0,20.8647,20.8839,20.8455,20.8519,38500.0
2009-07-15 12:30:00,32.57,32.63,32.55,32.59,69300.0,20.8519,20.8903,20.8391,20.8647,69300.0
2009-07-15 12:40:00,32.59,32.6,32.53,32.54,38900.0,20.8647,20.8711,20.8263,20.8327,38900.0
2009-07-15 12:50:00,32.53,32.57,32.5,32.53,77300.0,20.8263,20.8519,20.8071,20.8263,77300.0
2009-07-15 13:00:00,32.54,32.61,32.54,32.6,155600.0,20.8327,20.8775,20.8327,20.8711,155600.0
2009-07-15 13:10:00,32.6,32.65,32.6,32.65,35400.0,20.8711,20.9032,20.8711,20.9032,35400.0
2009-07-15 13:20:00,32.65,32.76,32.65,32.76,81000.0,20.9032,20.9736,20.9032,20.9736,81000.0
2009-07-15 13:30:00,32.75,32.81,32.75,32.8,178100.0,20.9672,21.0056,20.9672,20.9992,178100.0
2009-07-15 13:40:00,32.8,32.88,32.77,32.87,100800.0,20.9992,21.0504,20.98,21.044,100800.0
2009-07-15 13:50:00,32.87,32.9,32.85,32.87,142600.0,21.044,21.0632,21.0312,21.044,142600.0
2009-07-15 14:00:00,32.86,32.94,32.82,32.91,92600.0,21.0376,21.0888,21.012,21.0696,92600.0
2009-07-15 14:10:00,32.92,32.95,32.86,32.91,91000.0,21.076,21.0952,21.0376,21.0696,91000.0
2009-07-15 14:20:00,32.91,32.96,32.89,32.9,131900.0,21.0696,21.1016,21.0568,21.0632,131900.0
2009-07-15 14:30:00,32.9,32.98,32.89,32.91,87700.0,21.0632,21.1144,21.0568,21.0696,87700.0
2009-07-15 14:40:00,32.91,33.0,32.88,32.98,121400.0,21.0696,21.1272,21.0504,21.1144,121400.0
2009-07-15 14:50:00,32.98,33.0,32.96,33.0,92800.0,21.1144,21.1272,21.1016,21.1272,92800.0
2009-07-15 15:00:00,32.99,33.03,32.95,33.02,70500.0,21.1208,21.1464,21.0952,21.14,70500.0
2009-07-15 15:10:00,33.01,33.12,33.01,33.09,183300.0,21.1336,21.2041,21.1336,21.1848,183300.0
2009-07-15 15:20:00,33.09,33.12,33.04,33.05,166000.0,21.1848,21.2041,21.1528,21.1592,166000.0
2009-07-15 15:30:00,33.05,33.07,32.98,33.03,188000.0,21.1592,21.172,21.1144,21.1464,188000.0
2009-07-15 15:40:00,33.03,33.18,33.03,33.16,343300.0,21.1464,21.2425,21.1464,21.2297,343300.0
2009-07-15 15:50:00,33.16,33.21,33.13,33.21,551900.0,21.2297,21.2617,21.2105,21.2617,551900.0
2009-07-16 09:30:00,33.12,33.44,32.9,33.38,175400.0,21.2041,21.4089,21.0632,21.3705,175400.0
2009-07-16 09:40:00,33.38,33.7,33.38,33.62,300500.0,21.3705,21.5754,21.3705,21.5242,300500.0
2009-07-16 09:50:00,33.64,33.79,33.62,33.78,215400.0,21.537,21.633,21.5242,21.6266,215400.0
2009-07-16 10:00:00,33.77,33.77,33.56,33.7,381700.0,21.6202,21.6202,21.4858,21.5754,381700.0
2009-07-16 10:10:00,33.69,33.71,33.48,33.48,128900.0,21.569,21.5818,21.4345,21.4345,128900.0
2009-07-16 10:20:00,33.48,33.7,33.45,33.67,143100.0,21.4345,21.5754,21.4153,21.5562,143100.0
2009-07-16 10:30:00,33.67,33.89,33.66,33.84,272200.0,21.5562,21.697,21.5498,21.665,272200.0
2009-07-16 10:40:00,33.84,33.87,33.81,33.85,178300.0,21.665,21.6842,21.6458,21.6714,178300.0
2009-07-16 10:50:00,33.84,33.87,33.75,33.76,244100.0,21.665,21.6842,21.6074,21.6138,244100.0
2009-07-16 11:00:00,33.76,33.84,33.76,33.8,73700.0,21.6138,21.665,21.6138,21.6394,73700.0
2009-07-16 11:10:00,33.8,33.83,33.77,33.81,153200.0,21.6394,21.6586,21.6202,21.6458,153200.0
2009-07-16 11:20:00,33.81,33.86,33.8,33.81,138000.0,21.6458,21.6778,21.6394,21.6458,138000.0
2009-07-16 11:30:00,33.81,33.84,33.79,33.81,142400.0,21.6458,21.665,21.633,21.6458,142400.0
2009-07-16 11:40:00,33.81,33.86,33.8,33.81,60100.0,21.6458,21.6778,21.6394,21.6458,60100.0
2009-07-16 11:50:00,33.81,33.89,33.8,33.87,48800.0,21.6458,21.697,21.6394,21.6842,48800.0
2009-07-16 12:00:00,33.87,33.92,33.84,33.92,88800.0,21.6842,21.7162,21.665,21.7162,88800.0
2009-07-16 12:10:00,33.91,34.0,33.91,33.99,171100.0,21.7098,21.7674,21.7098,21.761,171100.0
2009-07-16 12:20:00,33.99,34.05,33.99,34.05,107800.0,21.761,21.7995,21.761,21.7995,107800.0
2009-07-16 12:30:00,34.05,34.06,33.97,33.98,80700.0,21.7995,21.8059,21.7482,21.7546,80700.0
2009-07-16 12:40:00,33.97,34.01,33.97,33.99,110600.0,21.7482,21.7738,21.7482,21.761,110600.0
2009-07-16 12:50:00,33.98,34.03,33.97,33.99,143600.0,21.7546,21.7867,21.7482,21.761,143600.0
2009-07-16 13:00:00,34.0,34.02,33.98,33.99,196200.0,21.7674,21.7803,21.7546,21.761,196200.0
2009-07-16 13:10:00,33.99,34.03,33.99,34.0,94200.0,21.761,21.7867,21.761,21.7674,94200.0
2009-07-16 13:20:00,34.01,34.01,33.89,33.92,140900.0,21.7738,21.7738,21.697,21.7162,140900.0
2009-07-16 13:30:00,33.9,33.97,33.89,33.91,66800.0,21.7034,21.7482,21.697,21.7098,66800.0
2009-07-16 13:40:00,33.91,33.95,33.9,33.93,60000.0,21.7098,21.7354,21.7034,21.7226,60000.0
2009-07-16 13:50:00,33.95,34.04,33.93,34.02,66900.0,21.7354,21.7931,21.7226,21.7803,66900.0
2009-07-16 14:00:00,34.02,34.05,33.98,34.02,53500.0,21.7803,21.7995,21.7546,21.7803,53500.0
2009-07-16 14:10:00,34.02,34.07,33.99,34.04,49500.0,21.7803,21.8123,21.761,21.7931,49500.0
2009-07-16 14:20:00,34.05,34.18,34.04,34.13,91300.0,21.7995,21.8827,21.7931,21.8507,91300.0
2009-07-16 14:30:00,34.13,34.19,34.09,34.18,62200.0,21.8507,21.8891,21.8251,21.8827,62200.0
2009-07-16 14:40:00,34.19,34.31,34.14,34.31,141300.0,21.8891,21.9659,21.8571,21.9659,141300.0
2009-07-16 14:50:00,34.3,34.35,34.26,34.33,109100.0,21.9595,21.9915,21.9339,21.9787,109100.0
2009-07-16 15:00:00,34.34,34.34,34.24,34.28,149900.0,21.9851,21.9851,21.9211,21.9467,149900.0
2009-07-16 15:10:00,34.29,34.37,34.28,34.34,159200.0,21.9531,22.0043,21.9467,21.9851,159200.0
2009-07-16 15:20:00,34.34,34.41,34.3,34.38,191700.0,21.9851,22.0299,21.9595,22.0107,191700.0
2009-07-16 15:30:00,34.37,34.42,34.34,34.42,169500.0,22.0043,22.0363,21.9851,22.0363,169500.0
2009-07-16 15:40:00,34.42,34.55,34.41,34.5,271600.0,22.0363,22.1196,22.0299,22.0876,271600.0
2009-07-16 15:50:00,34.5,34.53,34.41,34.42,496900.0,22.0876,22.1068,22.0299,22.0363,496900.0
2009-07-17 09:30:00,34.24,34.33,34.0,34.0,661700.0,21.9211,21.9787,21.7674,21.7674,661700.0
2009-07-17 09:40:00,33.97,34.1,33.9,33.92,75800.0,21.7482,21.8315,21.7034,21.7162,75800.0
2009-07-17 09:50:00,33.91,34.07,33.77,34.04,107000.0,21.7098,21.8123,21.6202,21.7931,107000.0
2009-07-17 10:00:00,34.05,34.1,33.93,34.08,98800.0,21.7995,21.8315,21.7226,21.8187,98800.0
2009-07-17 10:10:00,34.09,34.13,34.01,34.1,118000.0,21.8251,21.8507,21.7738,21.8315,118000.0
2009-07-17 10:20:00,34.1,34.15,34.03,34.04,145400.0,21.8315,21.8635,21.7867,21.7931,145400.0
2009-07-17 10:30:00,34.04,34.17,34.03,34.08,86000.0,21.7931,21.8763,21.7867,21.8187,86000.0
2009-07-17 10:40:00,34.08,34.13,34.04,34.04,58700.0,21.8187,21.8507,21.7931,21.7931,58700.0
2009-07-17 10:50:00,34.04,34.06,33.97,33.99,113700.0,21.7931,21.8059,21.7482,21.761,113700.0
2009-07-17 11:00:00,33.99,34.0,33.92,33.96,76900.0,21.761,21.7674,21.7162,21.7418,76900.0
2009-07-17 11:10:00,33.95,33.97,33.85,33.85,96500.0,21.7354,21.7482,21.6714,21.6714,96500.0
2009-07-17 11:20:00,33.85,33.97,33.83,33.91,80100.0,21.6714,21.7482,21.6586,21.7098,80100.0
2009-07-17 11:30:00,33.91,33.92,33.83,33.87,91600.0,21.7098,21.7162,21.6586,21.6842,91600.0
2009-07-17 11:40:00,33.87,33.88,33.77,33.83,56900.0,21.6842,21.6906,21.6202,21.6586,56900.0
2009-07-17 11:50:00,33.85,33.86,33.75,33.76,84000.0,21.6714,21.6778,21.6074,21.6138,84000.0
2009-07-17 12:00:00,33.75,33.86,33.73,33.85,86600.0,21.6074,21.6778,21.5946,21.6714,86600.0
2009-07-17 12:10:00,33.85,33.88,33.81,33.87,37700.0,21.6714,21.6906,21.6458,21.6842,37700.0
2009-07-17 12:20:00,33.87,33.93,33.83,33.85,102400.0,21.6842,21.7226,21.6586,21.6714,102400.0
2009-07-17 12:30:00,33.84,33.89,33.77,33.88,69300.0,21.665,21.697,21.6202,21.6906,69300.0
2009-07-17 12:40:00,33.88,33.93,33.88,33.9,30800.0,21.6906,21.7226,21.6906,21.7034,30800.0
2009-07-17 12:50:00,33.91,33.91,33.84,33.89,62900.0,21.7098,21.7098,21.665,21.697,62900.0
2009-07-17 13:00:00,33.89,33.89,33.84,33.84,73000.0,21.697,21.697,21.665,21.665,73000.0
2009-07-17 13:10:00,33.84,33.84,33.81,33.81,31100.0,21.665,21.665,21.6458,21.6458,31100.0
2009-07-17 13:20:00,33.81,33.84,33.79,33.79,77300.0,21.6458,21.665,21.633,21.633,77300.0
2009-07-17 13:30:00,33.8,33.91,33.79,33.87,115200.0,21.6394,21.7098,21.633,21.6842,115200.0
2009-07-17 13:40:00,33.86,33.91,33.83,33.86,90200.0,21.6778,21.7098,21.6586,21.6778,90200.0
2009-07-17 13:50:00,33.87,33.9,33.83,33.87,78700.0,21.6842,21.7034,21.6586,21.6842,78700.0
2009-07-17 14:00:00,33.88,33.93,33.87,33.9,38400.0,21.6906,21.7226,21.6842,21.7034,38400.0
2009-07-17 14:10:00,33.91,33.93,33.88,33.88,55900.0,21.7098,21.7226,21.6906,21.6906,55900.0
2009-07-17 14:20:00,33.88,33.96,33.88,33.95,40800.0,21.6906,21.7418,21.6906,21.7354,40800.0
2009-07-17 14:30:00,33.94,33.97,33.93,33.96,54200.0,21.729,21.7482,21.7226,21.7418,54200.0
2009-07-17 14:40:00,33.95,33.99,33.94,33.97,70100.0,21.7354,21.761,21.729,21.7482,70100.0
2009-07-17 14:50:00,33.96,33.98,33.91,33.96,88800.0,21.7418,21.7546,21.7098,21.7418,88800.0
2009-07-17 15:00:00,33.96,34.01,33.95,33.97,63800.0,21.7418,21.7738,21.7354,21.7482,63800.0
2009-07-17 15:10:00,33.97,33.99,33.91,33.96,66600.0,21.7482,21.761,21.7098,21.7418,66600.0
2009-07-17 15:20:00,33.95,33.97,33.9,33.9,50500.0,21.7354,21.7482,21.7034,21.7034,50500.0
2009-07-17 15:30:00,33.9,33.91,33.81,33.82,119600.0,21.7034,21.7098,21.6458,21.6522,119600.0
2009-07-17 15:40:00,33.82,33.93,33.82,33.92,160200.0,21.6522,21.7226,21.6522,21.7162,160200.0
2009-07-17 15:50:00,33.93,34.02,33.92,33.98,331800.0,21.7226,21.7803,21.7162,21.7546,331800.0
2009-07-20 09:30:00,34.07,34.65,34.07,34.6,178100.0,21.8123,22.1836,21.8123,22.1516,178100.0
2009-07-20 09:40:00,34.61,34.64,34.44,34.62,163600.0,22.158,22.1772,22.0491,22.1644,163600.0
2009-07-20 09:50:00,34.61,34.69,34.6,34.66,94600.0,22.158,22.2092,22.1516,22.19,94600.0
2009-07-20 10:00:00,34.67,34.82,34.63,34.66,185700.0,22.1964,22.2924,22.1708,22.19,185700.0
2009-07-20 10:10:00,34.66,34.7,34.53,34.55,163300.0,22.19,22.2156,22.1068,22.1196,163300.0
2009-07-20 10:20:00,34.55,34.56,34.35,34.41,177300.0,22.1196,22.126,21.9915,22.0299,177300.0
2009-07-20 10:30:00,34.41,34.43,34.16,34.19,140400.0,22.0299,22.0427,21.8699,21.8891,140400.0
2009-07-20 10:40:00,34.19,34.26,34.08,34.12,113000.0,21.8891,21.9339,21.8187,21.8443,113000.0
2009-07-20 10:50:00,34.12,34.29,34.1,34.26,106600.0,21.8443,21.9531,21.8315,21.9339,106600.0
2009-07-20 11:00:00,34.26,34.28,34.2,34.22,79100.0,21.9339,21.9467,21.8955,21.9083,79100.0
2009-07-20 11:10:00,34.22,34.28,34.2,34.24,95800.0,21.9083,21.9467,21.8955,21.9211,95800.0
2009-07-20 11:20:00,34.19,34.33,34.19,34.33,53000.0,21.8891,21.9787,21.8891,21.9787,53000.0
2009-07-20 11:30:00,34.34,34.4,34.31,34.38,61700.0,21.9851,22.0235,21.9659,22.0107,61700.0
2009-07-20 11:40:00,34.38,34.44,34.37,34.4,49300.0,22.0107,22.0491,22.0043,22.0235,49300.0
2009-07-20 11:50:00,34.39,34.44,34.35,34.42,39600.0,22.0171,22.0491,21.9915,22.0363,39600.0
2009-07-20 12:00:00,34.42,34.55,34.42,34.54,63300.0,22.0363,22.1196,22.0363,22.1132,63300.0
2009-07-20 12:10:00,34.53,34.6,34.53,34.57,45000.0,22.1068,22.1516,22.1068,22.1324,45000.0
2009-07-20 12:20:00,34.57,34.63,34.57,34.63,61200.0,22.1324,22.1708,22.1324,22.1708,61200.0
2009-07-20 12:30:00,34.64,34.68,34.61,34.67,50400.0,22.1772,22.2028,22.158,22.1964,50400.0
2009-07-20 12:40:00,34.67,34.69,34.63,34.63,50900.0,22.1964,22.2092,22.1708,22.1708,50900.0
2009-07-20 12:50:00,34.63,34.63,34.55,34.55,36600.0,22.1708,22.1708,22.1196,22.1196,36600.0
2009-07-20 13:00:00,34.56,34.6,34.54,34.54,41400.0,22.126,22.1516,22.1132,22.1132,41400.0
2009-07-20 13:10:00,34.54,34.56,34.43,34.47,51500.0,22.1132,22.126,22.0427,22.0683,51500.0
2009-07-20 13:20:00,34.46,34.47,34.42,34.43,26300.0,22.0619,22.0683,22.0363,22.0427,26300.0
2009-07-20 13:30:00,34.43,34.5,34.41,34.42,69100.0,22.0427,22.0876,22.0299,22.0363,69100.0
2009-07-20 13:40:00,34.43,34.51,34.42,34.49,40300.0,22.0427,22.094,22.0363,22.0812,40300.0
2009-07-20 13:50:00,34.49,34.51,34.45,34.47,45600.0,22.0812,22.094,22.0555,22.0683,45600.0
2009-07-20 14:00:00,34.47,34.47,34.42,34.44,61700.0,22.0683,22.0683,22.0363,22.0491,61700.0
2009-07-20 14:10:00,34.44,34.56,34.44,34.55,58800.0,22.0491,22.126,22.0491,22.1196,58800.0
2009-07-20 14:20:00,34.56,34.57,34.4,34.44,108800.0,22.126,22.1324,22.0235,22.0491,108800.0
2009-07-20 14:30:00,34.45,34.58,34.44,34.55,127200.0,22.0555,22.1388,22.0491,22.1196,127200.0
2009-07-20 14:40:00,34.55,34.67,34.54,34.63,157500.0,22.1196,22.1964,22.1132,22.1708,157500.0
2009-07-20 14:50:00,34.63,34.69,34.61,34.65,145600.0,22.1708,22.2092,22.158,22.1836,145600.0
2009-07-20 15:00:00,34.65,34.81,34.65,34.78,210900.0,22.1836,22.286,22.1836,22.2668,210900.0
2009-07-20 15:10:00,34.79,34.85,34.79,34.8,291700.0,22.2732,22.3116,22.2732,22.2796,291700.0
2009-07-20 15:20:00,34.8,34.91,34.8,34.86,204400.0,22.2796,22.35,22.2796,22.318,204400.0
2009-07-20 15:30:00,34.87,34.91,34.81,34.9,321700.0,22.3244,22.35,22.286,22.3436,321700.0
2009-07-20 15:40:00,34.9,34.95,34.85,34.9,216300.0,22.3436,22.3757,22.3116,22.3436,216300.0
2009-07-20 15:50:00,34.91,34.97,34.88,34.94,566300.0,22.35,22.3885,22.3308,22.3693,566300.0
2009-07-21 09:30:00,35.24,35.74,35.05,35.74,300500.0,22.5613,22.8814,22.4397,22.8814,300500.0
2009-07-21 09:40:00,35.74,35.74,35.47,35.56,232400.0,22.8814,22.8814,22.7086,22.7662,232400.0
2009-07-21 09:50:00,35.56,35.63,35.45,35.57,168500.0,22.7662,22.811,22.6958,22.7726,168500.0
2009-07-21 10:00:00,35.57,35.62,35.22,35.27,190400.0,22.7726,22.8046,22.5485,22.5805,190400.0
2009-07-21 10:10:00,35.26,35.46,35.2,35.46,205600.0,22.5741,22.7022,22.5357,22.7022,205600.0
2009-07-21 10:20:00,35.45,35.5,35.3,35.39,117000.0,22.6958,22.7278,22.5997,22.6574,117000.0
2009-07-21 10:30:00,35.38,35.55,35.38,35.54,194700.0,22.6509,22.7598,22.6509,22.7534,194700.0
2009-07-21 10:40:00,35.53,35.54,35.41,35.47,89200.0,22.747,22.7534,22.6702,22.7086,89200.0
2009-07-21 10:50:00,35.47,35.55,35.43,35.53,90800.0,22.7086,22.7598,22.683,22.747,90800.0
2009-07-21 11:00:00,35.54,35.55,35.47,35.53,73400.0,22.7534,22.7598,22.7086,22.747,73400.0
2009-07-21 11:10:00,35.54,35.54,35.4,35.48,108400.0,22.7534,22.7534,22.6638,22.715,108400.0
2009-07-21 11:20:00,35.48,35.51,35.38,35.38,83400.0,22.715,22.7342,22.6509,22.6509,83400.0
2009-07-21 11:30:00,35.38,35.42,35.27,35.35,96600.0,22.6509,22.6766,22.5805,22.6317,96600.0
2009-07-21 11:40:00,35.35,35.35,35.22,35.27,117600.0,22.6317,22.6317,22.5485,22.5805,117600.0
2009-07-21 11:50:00,35.27,35.28,35.16,35.21,135600.0,22.5805,22.5869,22.5101,22.5421,135600.0
2009-07-21 12:00:00,35.21,35.26,35.17,35.24,94000.0,22.5421,22.5741,22.5165,22.5613,94000.0
2009-07-21 12:10:00,35.24,35.29,35.22,35.25,133100.0,22.5613,22.5933,22.5485,22.5677,133100.0
2009-07-21 12:20:00,35.24,35.24,35.13,35.2,62900.0,22.5613,22.5613,22.4909,22.5357,62900.0
2009-07-21 12:30:00,35.19,35.21,35.06,35.15,116600.0,22.5293,22.5421,22.4461,22.5037,116600.0
2009-07-21 12:40:00,35.14,35.14,35.0,35.02,147200.0,22.4973,22.4973,22.4077,22.4205,147200.0
2009-07-21 12:50:00,35.02,35.04,34.87,34.95,171400.0,22.4205,22.4333,22.3244,22.3757,171400.0
2009-07-21 13:00:00,34.94,34.98,34.85,34.87,115500.0,22.3693,22.3949,22.3116,22.3244,115500.0
2009-07-21 13:10:00,34.87,34.97,34.87,34.96,51600.0,22.3244,22.3885,22.3244,22.3821,51600.0
2009-07-21 13:20:00,34.96,34.99,34.93,34.99,60400.0,22.3821,22.4013,22.3629,22.4013,60400.0
2009-07-21 13:30:00,34.99,35.01,34.9,34.95,99300.0,22.4013,22.4141,22.3436,22.3757,99300.0
2009-07-21 13:40:00,34.95,34.98,34.93,34.94,85400.0,22.3757,22.3949,22.3629,22.3693,85400.0
2009-07-21 13:50:00,34.94,34.95,34.89,34.94,43700.0,22.3693,22.3757,22.3372,22.3693,43700.0
2009-07-21 14:00:00,34.94,34.96,34.91,34.94,67400.0,22.3693,22.3821,22.35,22.3693,67400.0
2009-07-21 14:10:00,34.95,35.0,34.93,34.94,74000.0,22.3757,22.4077,22.3629,22.3693,74000.0
2009-07-21 14:20:00,34.93,34.96,34.9,34.94,66900.0,22.3629,22.3821,22.3436,22.3693,66900.0
2009-07-21 14:30:00,34.94,34.98,34.88,34.96,81000.0,22.3693,22.3949,22.3308,22.3821,81000.0
2009-07-21 14:40:00,34.97,34.99,34.91,34.98,136600.0,22.3885,22.4013,22.35,22.3949,136600.0
2009-07-21 14:50:00,34.98,35.05,34.96,35.05,174300.0,22.3949,22.4397,22.3821,22.4397,174300.0
2009-07-21 15:00:00,35.04,35.1,35.02,35.06,145000.0,22.4333,22.4717,22.4205,22.4461,145000.0
2009-07-21 15:10:00,35.06,35.1,35.03,35.09,121300.0,22.4461,22.4717,22.4269,22.4653,121300.0
2009-07-21 15:20:00,35.08,35.12,35.02,35.11,154800.0,22.4589,22.4845,22.4205,22.4781,154800.0
2009-07-21 15:30:00,35.11,35.15,35.03,35.07,202100.0,22.4781,22.5037,22.4269,22.4525,202100.0
2009-07-21 15:40:00,35.07,35.14,35.01,35.02,196900.0,22.4525,22.4973,22.4141,22.4205,196900.0
2009-07-21 15:50:00,35.01,35.14,35.01,35.14,301700.0,22.4141,22.4973,22.4141,22.4973,301700.0
2009-07-22 09:30:00,35.06,35.28,34.85,35.28,135200.0,22.4461,22.5869,22.3116,22.5869,135200.0
2009-07-22 09:40:00,35.31,35.35,35.11,35.26,91000.0,22.6061,22.6317,22.4781,22.5741,91000.0
2009-07-22 09:50:00,35.26,35.37,35.21,35.26,97800.0,22.5741,22.6445,22.5421,22.5741,97800.0
2009-07-22 10:00:00,35.29,35.47,35.29,35.38,94300.0,22.5933,22.7086,22.5933,22.6509,94300.0
2009-07-22 10:10:00,35.39,35.41,35.1,35.1,118200.0,22.6574,22.6702,22.4717,22.4717,118200.0
2009-07-22 10:20:00,35.11,35.2,35.01,35.05,120300.0,22.4781,22.5357,22.4141,22.4397,120300.0
2009-07-22 10:30:00,35.06,35.08,34.88,34.95,212200.0,22.4461,22.4589,22.3308,22.3757,212200.0
2009-07-22 10:40:00,34.95,34.96,34.9,34.92,129200.0,22.3757,22.3821,22.3436,22.3564,129200.0
2009-07-22 10:50:00,34.92,35.13,34.92,35.13,53500.0,22.3564,22.4909,22.3564,22.4909,53500.0
2009-07-22 11:00:00,35.13,35.23,35.1,35.17,55900.0,22.4909,22.5549,22.4717,22.5165,55900.0
2009-07-22 11:10:00,35.17,35.2,35.14,35.16,35800.0,22.5165,22.5357,22.4973,22.5101,35800.0
2009-07-22 11:20:00,35.17,35.17,35.06,35.08,68500.0,22.5165,22.5165,22.4461,22.4589,68500.0
2009-07-22 11:30:00,35.08,35.12,35.04,35.05,77500.0,22.4589,22.4845,22.4333,22.4397,77500.0
2009-07-22 11:40:00,35.05,35.09,34.98,34.98,48400.0,22.4397,22.4653,22.3949,22.3949,48400.0
2009-07-22 11:50:00,34.98,35.02,34.94,34.96,61200.0,22.3949,22.4205,22.3693,22.3821,61200.0
2009-07-22 12:00:00,34.97,35.01,34.95,34.96,53900.0,22.3885,22.4141,22.3757,22.3821,53900.0
2009-07-22 12:10:00,34.96,34.98,34.85,34.9,74100.0,22.3821,22.3949,22.3116,22.3436,74100.0
2009-07-22 12:20:00,34.9,35.1,34.9,35.08,48900.0,22.3436,22.4717,22.3436,22.4589,48900.0
2009-07-22 12:30:00,35.08,35.15,35.06,35.11,63500.0,22.4589,22.5037,22.4461,22.4781,63500.0
2009-07-22 12:40:00,35.1,35.15,35.03,35.13,70800.0,22.4717,22.5037,22.4269,22.4909,70800.0
2009-07-22 12:50:00,35.12,35.2,35.04,35.06,78000.0,22.4845,22.5357,22.4333,22.4461,78000.0
2009-07-22 13:00:00,35.06,35.12,35.01,35.08,99300.0,22.4461,22.4845,22.4141,22.4589,99300.0
2009-07-22 13:10:00,35.07,35.24,35.05,35.17,109100.0,22.4525,22.5613,22.4397,22.5165,109100.0
2009-07-22 13:20:00,35.17,35.19,35.1,35.19,127400.0,22.5165,22.5293,22.4717,22.5293,127400.0
2009-07-22 13:30:00,35.18,35.27,35.13,35.24,126300.0,22.5229,22.5805,22.4909,22.5613,126300.0
2009-07-22 13:40:00,35.23,35.24,35.13,35.22,85900.0,22.5549,22.5613,22.4909,22.5485,85900.0
2009-07-22 13:50:00,35.23,35.3,35.19,35.29,58500.0,22.5549,22.5997,22.5293,22.5933,58500.0
2009-07-22 14:00:00,35.29,35.32,35.16,35.17,85200.0,22.5933,22.6125,22.5101,22.5165,85200.0
2009-07-22 14:10:00,35.18,35.24,35.14,35.19,140200.0,22.5229,22.5613,22.4973,22.5293,140200.0
2009-07-22 14:20:00,35.18,35.24,35.16,35.23,82400.0,22.5229,22.5613,22.5101,22.5549,82400.0
2009-07-22 14:30:00,35.22,35.28,35.21,35.24,52600.0,22.5485,22.5869,22.5421,22.5613,52600.0
2009-07-22 14:40:00,35.24,35.32,35.24,35.27,82700.0,22.5613,22.6125,22.5613,22.5805,82700.0
2009-07-22 14:50:00,35.26,35.37,35.25,35.37,119700.0,22.5741,22.6445,22.5677,22.6445,119700.0
2009-07-22 15:00:00,35.37,35.41,35.25,35.3,145600.0,22.6445,22.6702,22.5677,22.5997,145600.0
2009-07-22 15:10:00,35.31,35.31,35.19,35.26,149600.0,22.6061,22.6061,22.5293,22.5741,149600.0
2009-07-22 15:20:00,35.25,35.26,35.18,35.22,198100.0,22.5677,22.5741,22.5229,22.5485,198100.0
2009-07-22 15:30:00,35.21,35.3,35.21,35.23,158900.0,22.5421,22.5997,22.5421,22.5549,158900.0
2009-07-22 15:40:00,35.23,35.32,35.15,35.21,199100.0,22.5549,22.6125,22.5037,22.5421,199100.0
2009-07-22 15:50:00,35.21,35.32,35.18,35.31,249100.0,22.5421,22.6125,22.5229,22.6061,249100.0
2009-07-23 09:30:00,35.38,35.44,35.28,35.44,103800.0,22.6509,22.6894,22.5869,22.6894,103800.0
2009-07-23 09:40:00,35.42,35.51,35.33,35.51,125300.0,22.6766,22.7342,22.6189,22.7342,125300.0
2009-07-23 09:50:00,35.5,35.68,35.45,35.65,92000.0,22.7278,22.843,22.6958,22.8238,92000.0
2009-07-23 10:00:00,35.66,35.72,35.52,35.67,214700.0,22.8302,22.8686,22.7406,22.8366,214700.0
2009-07-23 10:10:00,35.67,35.75,35.63,35.69,310000.0,22.8366,22.8878,22.811,22.8494,310000.0
2009-07-23 10:20:00,35.71,35.97,35.7,35.94,185000.0,22.8622,23.0287,22.8558,23.0095,185000.0
2009-07-23 10:30:00,35.95,36.21,35.88,36.17,275400.0,23.0159,23.1823,22.9711,23.1567,275400.0
2009-07-23 10:40:00,36.16,36.21,36.0,36.07,171400.0,23.1503,23.1823,23.0479,23.0927,171400.0
2009-07-23 10:50:00,36.07,36.12,36.0,36.04,99500.0,23.0927,23.1247,23.0479,23.0735,99500.0
2009-07-23 11:00:00,36.05,36.24,36.02,36.14,91800.0,23.0799,23.2015,23.0607,23.1375,91800.0
2009-07-23 11:10:00,36.13,36.27,36.13,36.21,135700.0,23.1311,23.2207,23.1311,23.1823,135700.0
2009-07-23 11:20:00,36.19,36.24,36.16,36.23,100100.0,23.1695,23.2015,23.1503,23.1951,100100.0
2009-07-23 11:30:00,36.23,36.25,36.19,36.23,104700.0,23.1951,23.2079,23.1695,23.1951,104700.0
2009-07-23 11:40:00,36.22,36.29,36.17,36.17,84200.0,23.1887,23.2335,23.1567,23.1567,84200.0
2009-07-23 11:50:00,36.17,36.22,36.15,36.17,122500.0,23.1567,23.1887,23.1439,23.1567,122500.0
2009-07-23 12:00:00,36.17,36.31,36.17,36.31,131800.0,23.1567,23.2464,23.1567,23.2464,131800.0
2009-07-23 12:10:00,36.3,36.31,36.24,36.31,66400.0,23.24,23.2464,23.2015,23.2464,66400.0
2009-07-23 12:20:00,36.31,36.33,36.26,36.33,126000.0,23.2464,23.2592,23.2143,23.2592,126000.0
2009-07-23 12:30:00,36.33,36.34,36.22,36.22,55400.0,23.2592,23.2656,23.1887,23.1887,55400.0
2009-07-23 12:40:00,36.22,36.4,36.21,36.35,84600.0,23.1887,23.304,23.1823,23.272,84600.0
2009-07-23 12:50:00,36.35,36.42,36.26,36.41,66800.0,23.272,23.3168,23.2143,23.3104,66800.0
2009-07-23 13:00:00,36.41,36.42,36.28,36.29,39400.0,23.3104,23.3168,23.2271,23.2335,39400.0
2009-07-23 13:10:00,36.28,36.35,36.28,36.33,35600.0,23.2271,23.272,23.2271,23.2592,35600.0
2009-07-23 13:20:00,36.33,36.41,36.29,36.35,93100.0,23.2592,23.3104,23.2335,23.272,93100.0
2009-07-23 13:30:00,36.35,36.48,36.34,36.45,68600.0,23.272,23.3552,23.2656,23.336,68600.0
2009-07-23 13:40:00,36.44,36.46,36.33,36.33,64300.0,23.3296,23.3424,23.2592,23.2592,64300.0
2009-07-23 13:50:00,36.33,36.38,36.3,36.3,75400.0,23.2592,23.2912,23.24,23.24,75400.0
2009-07-23 14:00:00,36.31,36.36,36.26,36.27,109700.0,23.2464,23.2784,23.2143,23.2207,109700.0
2009-07-23 14:10:00,36.26,36.4,36.26,36.34,78300.0,23.2143,23.304,23.2143,23.2656,78300.0
2009-07-23 14:20:00,36.35,36.39,36.29,36.34,70600.0,23.272,23.2976,23.2335,23.2656,70600.0
2009-07-23 14:30:00,36.35,36.4,36.31,36.35,85800.0,23.272,23.304,23.2464,23.272,85800.0
2009-07-23 14:40:00,36.36,36.45,36.36,36.41,75800.0,23.2784,23.336,23.2784,23.3104,75800.0
2009-07-23 14:50:00,36.4,36.43,36.36,36.4,54600.0,23.304,23.3232,23.2784,23.304,54600.0
2009-07-23 15:00:00,36.4,36.49,36.39,36.49,173000.0,23.304,23.3616,23.2976,23.3616,173000.0
2009-07-23 15:10:00,36.48,36.55,36.44,36.5,207900.0,23.3552,23.4,23.3296,23.368,207900.0
2009-07-23 15:20:00,36.51,36.53,36.46,36.51,194600.0,23.3744,23.3872,23.3424,23.3744,194600.0
2009-07-23 15:30:00,36.51,36.53,36.46,36.5,197200.0,23.3744,23.3872,23.3424,23.368,197200.0
2009-07-23 15:40:00,36.5,36.55,36.46,36.46,241900.0,23.368,23.4,23.3424,23.3424,241900.0
2009-07-23 15:50:00,36.46,36.52,36.42,36.5,501300.0,23.3424,23.3808,23.3168,23.368,501300.0
2009-07-24 09:30:00,36.19,36.52,36.18,36.5,156000.0,23.1695,23.3808,23.1631,23.368,156000.0
2009-07-24 09:40:00,36.52,36.75,36.51,36.6,146400.0,23.3808,23.528,23.3744,23.432,146400.0
2009-07-24 09:50:00,36.59,36.61,36.4,36.45,133500.0,23.4256,23.4384,23.304,23.336,133500.0
2009-07-24 10:00:00,36.46,36.52,36.38,36.46,209700.0,23.3424,23.3808,23.2912,23.3424,209700.0
2009-07-24 10:10:00,36.46,36.53,36.36,36.46,128800.0,23.3424,23.3872,23.2784,23.3424,128800.0
2009-07-24 10:20:00,36.46,36.51,36.38,36.49,121700.0,23.3424,23.3744,23.2912,23.3616,121700.0
2009-07-24 10:30:00,36.49,36.49,36.29,36.3,99000.0,23.3616,23.3616,23.2335,23.24,99000.0
2009-07-24 10:40:00,36.29,36.4,36.27,36.36,132500.0,23.2335,23.304,23.2207,23.2784,132500.0
2009-07-24 10:50:00,36.37,36.37,36.22,36.24,126200.0,23.2848,23.2848,23.1887,23.2015,126200.0
2009-07-24 11:00:00,36.24,36.27,36.16,36.18,89100.0,23.2015,23.2207,23.1503,23.1631,89100.0
2009-07-24 11:10:00,36.18,36.27,36.17,36.22,68100.0,23.1631,23.2207,23.1567,23.1887,68100.0
2009-07-24 11:20:00,36.23,36.32,36.22,36.27,82800.0,23.1951,23.2528,23.1887,23.2207,82800.0
2009-07-24 11:30:00,36.29,36.38,36.28,36.37,78500.0,23.2335,23.2912,23.2271,23.2848,78500.0
2009-07-24 11:40:00,36.36,36.42,36.28,36.42,143900.0,23.2784,23.3168,23.2271,23.3168,143900.0
2009-07-24 11:50:00,36.42,36.54,36.41,36.5,102900.0,23.3168,23.3936,23.3104,23.368,102900.0
2009-07-24 12:00:00,36.5,36.54,36.46,36.52,42300.0,23.368,23.3936,23.3424,23.3808,42300.0
2009-07-24 12:10:00,36.53,36.55,36.42,36.43,65100.0,23.3872,23.4,23.3168,23.3232,65100.0
2009-07-24 12:20:00,36.43,36.5,36.42,36.44,92800.0,23.3232,23.368,23.3168,23.3296,92800.0
2009-07-24 12:30:00,36.44,36.48,36.43,36.46,50900.0,23.3296,23.3552,23.3232,23.3424,50900.0
2009-07-24 12:40:00,36.47,36.54,36.46,36.48,49600.0,23.3488,23.3936,23.3424,23.3552,49600.0
2009-07-24 12:50:00,36.48,36.49,36.41,36.46,107100.0,23.3552,23.3616,23.3104,23.3424,107100.0
2009-07-24 13:00:00,36.46,36.5,36.43,36.43,100800.0,23.3424,23.368,23.3232,23.3232,100800.0
2009-07-24 13:10:00,36.43,36.5,36.43,36.46,104700.0,23.3232,23.368,23.3232,23.3424,104700.0
2009-07-24 13:20:00,36.46,36.51,36.44,36.48,52700.0,23.3424,23.3744,23.3296,23.3552,52700.0
2009-07-24 13:30:00,36.48,36.67,36.47,36.66,100600.0,23.3552,23.4768,23.3488,23.4704,100600.0
2009-07-24 13:40:00,36.66,36.67,36.54,36.57,64200.0,23.4704,23.4768,23.3936,23.4128,64200.0
2009-07-24 13:50:00,36.57,36.57,36.5,36.53,71000.0,23.4128,23.4128,23.368,23.3872,71000.0
2009-07-24 14:00:00,36.53,36.63,36.52,36.61,83300.0,23.3872,23.4512,23.3808,23.4384,83300.0
2009-07-24 14:10:00,36.61,36.63,36.58,36.6,113600.0,23.4384,23.4512,23.4192,23.432,113600.0
2009-07-24 14:20:00,36.6,36.71,36.6,36.68,202600.0,23.432,23.5024,23.432,23.4832,202600.0
2009-07-24 14:30:00,36.68,36.77,36.68,36.72,101200.0,23.4832,23.5409,23.4832,23.5088,101200.0
2009-07-24 14:40:00,36.72,36.85,36.7,36.8,119500.0,23.5088,23.5921,23.496,23.5601,119500.0
2009-07-24 14:50:00,36.8,36.81,36.7,36.8,110400.0,23.5601,23.5665,23.496,23.5601,110400.0
2009-07-24 15:00:00,36.81,36.83,36.78,36.8,84500.0,23.5665,23.5793,23.5473,23.5601,84500.0
2009-07-24 15:10:00,36.8,36.83,36.74,36.75,112100.0,23.5601,23.5793,23.5216,23.528,112100.0
2009-07-24 15:20:00,36.74,36.83,36.74,36.81,143300.0,23.5216,23.5793,23.5216,23.5665,143300.0
2009-07-24 15:30:00,36.81,36.82,36.74,36.75,204400.0,23.5665,23.5729,23.5216,23.528,204400.0
2009-07-24 15:40:00,36.75,36.77,36.7,36.76,178600.0,23.528,23.5409,23.496,23.5345,178600.0
2009-07-24 15:50:00,36.76,36.84,36.73,36.81,310900.0,23.5345,23.5857,23.5152,23.5665,310900.0
2009-07-27 09:30:00,36.74,36.82,36.5,36.81,202100.0,23.5216,23.5729,23.368,23.5665,202100.0
2009-07-27 09:40:00,36.81,37.06,36.8,37.04,132300.0,23.5665,23.7265,23.5601,23.7137,132300.0
2009-07-27 09:50:00,37.04,37.06,36.84,36.86,104200.0,23.7137,23.7265,23.5857,23.5985,104200.0
2009-07-27 10:00:00,36.85,37.04,36.76,36.78,86300.0,23.5921,23.7137,23.5345,23.5473,86300.0
2009-07-27 10:10:00,36.77,36.81,36.64,36.75,124500.0,23.5409,23.5665,23.4576,23.528,124500.0
2009-07-27 10:20:00,36.75,36.8,36.69,36.71,61900.0,23.528,23.5601,23.4896,23.5024,61900.0
2009-07-27 10:30:00,36.7,36.78,36.64,36.68,184400.0,23.496,23.5473,23.4576,23.4832,184400.0
2009-07-27 10:40:00,36.68,36.76,36.68,36.75,67000.0,23.4832,23.5345,23.4832,23.528,67000.0
2009-07-27 10:50:00,36.75,36.76,36.66,36.74,39100.0,23.528,23.5345,23.4704,23.5216,39100.0
2009-07-27 11:00:00,36.74,36.78,36.71,36.72,42000.0,23.5216,23.5473,23.5024,23.5088,42000.0
2009-07-27 11:10:00,36.72,36.79,36.7,36.78,43200.0,23.5088,23.5537,23.496,23.5473,43200.0
2009-07-27 11:20:00,36.78,36.88,36.78,36.83,64000.0,23.5473,23.6113,23.5473,23.5793,64000.0
2009-07-27 11:30:00,36.83,36.92,36.81,36.83,47800.0,23.5793,23.6369,23.5665,23.5793,47800.0
2009-07-27 11:40:00,36.83,36.91,36.83,36.88,43900.0,23.5793,23.6305,23.5793,23.6113,43900.0
2009-07-27 11:50:00,36.87,36.88,36.7,36.7,71500.0,23.6049,23.6113,23.496,23.496,71500.0
2009-07-27 12:00:00,36.7,36.73,36.67,36.72,91000.0,23.496,23.5152,23.4768,23.5088,91000.0
2009-07-27 12:10:00,36.72,36.78,36.69,36.78,74800.0,23.5088,23.5473,23.4896,23.5473,74800.0
2009-07-27 12:20:00,36.78,36.78,36.69,36.7,46300.0,23.5473,23.5473,23.4896,23.496,46300.0
2009-07-27 12:30:00,36.71,36.78,36.67,36.78,50300.0,23.5024,23.5473,23.4768,23.5473,50300.0
2009-07-27 12:40:00,36.76,36.78,36.66,36.7,146100.0,23.5345,23.5473,23.4704,23.496,146100.0
2009-07-27 12:50:00,36.7,36.8,36.7,36.72,31800.0,23.496,23.5601,23.496,23.5088,31800.0
2009-07-27 13:00:00,36.73,36.8,36.7,36.76,45900.0,23.5152,23.5601,23.496,23.5345,45900.0
2009-07-27 13:10:00,36.76,36.77,36.68,36.7,58600.0,23.5345,23.5409,23.4832,23.496,58600.0
2009-07-27 13:20:00,36.7,36.7,36.6,36.6,79100.0,23.496,23.496,23.432,23.432,79100.0
2009-07-27 13:30:00,36.6,36.63,36.58,36.58,58900.0,23.432,23.4512,23.4192,23.4192,58900.0
2009-07-27 13:40:00,36.59,36.72,36.59,36.7,77600.0,23.4256,23.5088,23.4256,23.496,77600.0
2009-07-27 13:50:00,36.69,36.82,36.69,36.75,63600.0,23.4896,23.5729,23.4896,23.528,63600.0
2009-07-27 14:00:00,36.76,36.77,36.71,36.75,26700.0,23.5345,23.5409,23.5024,23.528,26700.0
2009-07-27 14:10:00,36.74,36.78,36.71,36.76,76800.0,23.5216,23.5473,23.5024,23.5345,76800.0
2009-07-27 14:20:00,36.76,36.77,36.67,36.72,123100.0,23.5345,23.5409,23.4768,23.5088,123100.0
2009-07-27 14:30:00,36.72,36.8,36.71,36.8,57400.0,23.5088,23.5601,23.5024,23.5601,57400.0
2009-07-27 14:40:00,36.79,36.89,36.78,36.84,79600.0,23.5537,23.6177,23.5473,23.5857,79600.0
2009-07-27 14:50:00,36.84,36.88,36.79,36.85,77000.0,23.5857,23.6113,23.5537,23.5921,77000.0
2009-07-27 15:00:00,36.85,36.89,36.78,36.8,79900.0,23.5921,23.6177,23.5473,23.5601,79900.0
2009-07-27 15:10:00,36.81,36.87,36.74,36.74,113200.0,23.5665,23.6049,23.5216,23.5216,113200.0
2009-07-27 15:20:00,36.74,36.79,36.69,36.75,98200.0,23.5216,23.5537,23.4896,23.528,98200.0
2009-07-27 15:30:00,36.76,36.8,36.7,36.78,108800.0,23.5345,23.5601,23.496,23.5473,108800.0
2009-07-27 15:40:00,36.79,36.85,36.78,36.83,122500.0,23.5537,23.5921,23.5473,23.5793,122500.0
2009-07-27 15:50:00,36.84,36.92,36.83,36.91,262300.0,23.5857,23.6369,23.5793,23.6305,262300.0
2009-07-28 09:30:00,36.72,36.85,36.52,36.82,139500.0,23.5088,23.5921,23.3808,23.5729,139500.0
2009-07-28 09:40:00,36.85,36.87,36.69,36.79,148400.0,23.5921,23.6049,23.4896,23.5537,148400.0
2009-07-28 09:50:00,36.79,36.85,36.68,36.75,210800.0,23.5537,23.5921,23.4832,23.528,210800.0
2009-07-28 10:00:00,36.73,36.75,36.6,36.66,230500.0,23.5152,23.528,23.432,23.4704,230500.0
2009-07-28 10:10:00,36.66,36.72,36.53,36.53,201000.0,23.4704,23.5088,23.3872,23.3872,201000.0
2009-07-28 10:20:00,36.53,36.66,36.45,36.63,106700.0,23.3872,23.4704,23.336,23.4512,106700.0
2009-07-28 10:30:00,36.62,36.67,36.53,36.59,70300.0,23.4448,23.4768,23.3872,23.4256,70300.0
2009-07-28 10:40:00,36.57,36.63,36.52,36.59,89800.0,23.4128,23.4512,23.3808,23.4256,89800.0
2009-07-28 10:50:00,36.59,36.69,36.59,36.65,53200.0,23.4256,23.4896,23.4256,23.464,53200.0
2009-07-28 11:00:00,36.66,36.66,36.47,36.5,127300.0,23.4704,23.4704,23.3488,23.368,127300.0
2009-07-28 11:10:00,36.49,36.49,36.36,36.36,116600.0,23.3616,23.3616,23.2784,23.2784,116600.0
2009-07-28 11:20:00,36.37,36.42,36.28,36.31,95300.0,23.2848,23.3168,23.2271,23.2464,95300.0
2009-07-28 11:30:00,36.31,36.35,36.16,36.2,78700.0,23.2464,23.272,23.1503,23.1759,78700.0
2009-07-28 11:40:00,36.2,36.23,36.16,36.18,103100.0,23.1759,23.1951,23.1503,23.1631,103100.0
2009-07-28 11:50:00,36.18,36.2,36.09,36.17,185300.0,23.1631,23.1759,23.1055,23.1567,185300.0
2009-07-28 12:00:00,36.17,36.19,36.1,36.19,75600.0,23.1567,23.1695,23.1119,23.1695,75600.0
2009-07-28 12:10:00,36.19,36.27,36.17,36.18,60200.0,23.1695,23.2207,23.1567,23.1631,60200.0
2009-07-28 12:20:00,36.19,36.21,36.11,36.11,52000.0,23.1695,23.1823,23.1183,23.1183,52000.0
2009-07-28 12:30:00,36.11,36.29,36.11,36.25,84100.0,23.1183,23.2335,23.1183,23.2079,84100.0
2009-07-28 12:40:00,36.24,36.25,36.18,36.19,63100.0,23.2015,23.2079,23.1631,23.1695,63100.0
2009-07-28 12:50:00,36.19,36.21,36.13,36.17,116600.0,23.1695,23.1823,23.1311,23.1567,116600.0
2009-07-28 13:00:00,36.16,36.32,36.16,36.32,121400.0,23.1503,23.2528,23.1503,23.2528,121400.0
2009-07-28 13:10:00,36.31,36.46,36.31,36.44,171100.0,23.2464,23.3424,23.2464,23.3296,171100.0
2009-07-28 13:20:00,36.44,36.5,36.34,36.34,176800.0,23.3296,23.368,23.2656,23.2656,176800.0
2009-07-28 13:30:00,36.34,36.41,36.33,36.37,69500.0,23.2656,23.3104,23.2592,23.2848,69500.0
2009-07-28 13:40:00,36.36,36.37,36.25,36.28,187600.0,23.2784,23.2848,23.2079,23.2271,187600.0
2009-07-28 13:50:00,36.27,36.35,36.24,36.32,253700.0,23.2207,23.272,23.2015,23.2528,253700.0
2009-07-28 14:00:00,36.33,36.36,36.29,36.35,109200.0,23.2592,23.2784,23.2335,23.272,109200.0
2009-07-28 14:10:00,36.35,36.38,36.3,36.36,118400.0,23.272,23.2912,23.24,23.2784,118400.0
2009-07-28 14:20:00,36.35,36.42,36.35,36.37,100300.0,23.272,23.3168,23.272,23.2848,100300.0
2009-07-28 14:30:00,36.37,36.57,36.36,36.45,195300.0,23.2848,23.4128,23.2784,23.336,195300.0
2009-07-28 14:40:00,36.45,36.45,36.31,36.31,218700.0,23.336,23.336,23.2464,23.2464,218700.0
2009-07-28 14:50:00,36.31,36.31,36.17,36.2,147300.0,23.2464,23.2464,23.1567,23.1759,147300.0
2009-07-28 15:00:00,36.2,36.32,36.17,36.28,144500.0,23.1759,23.2528,23.1567,23.2271,144500.0
2009-07-28 15:10:00,36.27,36.34,36.24,36.24,249500.0,23.2207,23.2656,23.2015,23.2015,249500.0
2009-07-28 15:20:00,36.25,36.32,36.21,36.27,238600.0,23.2079,23.2528,23.1823,23.2207,238600.0
2009-07-28 15:30:00,36.27,36.33,36.24,36.25,257100.0,23.2207,23.2592,23.2015,23.2079,257100.0
2009-07-28 15:40:00,36.25,36.43,36.24,36.39,268100.0,23.2079,23.3232,23.2015,23.2976,268100.0
2009-07-28 15:50:00,36.39,36.45,36.37,36.4,372200.0,23.2976,23.336,23.2848,23.304,372200.0
2009-07-29 09:30:00,36.25,36.26,35.72,35.79,110200.0,23.2079,23.2143,22.8686,22.9134,110200.0
2009-07-29 09:40:00,35.77,36.0,35.71,36.0,126600.0,22.9006,23.0479,22.8622,23.0479,126600.0
2009-07-29 09:50:00,36.0,36.05,35.85,36.05,119100.0,23.0479,23.0799,22.9519,23.0799,119100.0
2009-07-29 10:00:00,36.05,36.25,36.01,36.08,266900.0,23.0799,23.2079,23.0543,23.0991,266900.0
2009-07-29 10:10:00,36.09,36.11,35.97,35.99,164600.0,23.1055,23.1183,23.0287,23.0415,164600.0
2009-07-29 10:20:00,35.98,36.04,35.93,36.02,117500.0,23.0351,23.0735,23.0031,23.0607,117500.0
2009-07-29 10:30:00,36.02,36.02,35.89,35.92,122100.0,23.0607,23.0607,22.9775,22.9967,122100.0
2009-07-29 10:40:00,35.92,36.03,35.86,36.0,96800.0,22.9967,23.0671,22.9583,23.0479,96800.0
2009-07-29 10:50:00,36.0,36.02,35.87,35.9,98700.0,23.0479,23.0607,22.9647,22.9839,98700.0
2009-07-29 11:00:00,35.91,35.99,35.8,35.93,79700.0,22.9903,23.0415,22.9198,23.0031,79700.0
2009-07-29 11:10:00,35.93,35.96,35.75,35.79,116700.0,23.0031,23.0223,22.8878,22.9134,116700.0
2009-07-29 11:20:00,35.79,35.83,35.71,35.76,93100.0,22.9134,22.939,22.8622,22.8942,93100.0
2009-07-29 11:30:00,35.76,35.77,35.69,35.72,89700.0,22.8942,22.9006,22.8494,22.8686,89700.0
2009-07-29 11:40:00,35.72,35.78,35.66,35.77,70800.0,22.8686,22.907,22.8302,22.9006,70800.0
2009-07-29 11:50:00,35.78,35.93,35.76,35.9,57500.0,22.907,23.0031,22.8942,22.9839,57500.0
2009-07-29 12:00:00,35.9,36.0,35.9,36.0,100600.0,22.9839,23.0479,22.9839,23.0479,100600.0
2009-07-29 12:10:00,36.0,36.01,35.97,35.99,104100.0,23.0479,23.0543,23.0287,23.0415,104100.0
2009-07-29 12:20:00,36.0,36.06,35.96,36.05,141600.0,23.0479,23.0863,23.0223,23.0799,141600.0
2009-07-29 12:30:00,36.05,36.09,35.94,36.09,109300.0,23.0799,23.1055,23.0095,23.1055,109300.0
2009-07-29 12:40:00,36.09,36.13,36.03,36.08,136500.0,23.1055,23.1311,23.0671,23.0991,136500.0
2009-07-29 12:50:00,36.1,36.13,36.05,36.05,51100.0,23.1119,23.1311,23.0799,23.0799,51100.0
2009-07-29 13:00:00,36.05,36.07,35.95,36.02,147300.0,23.0799,23.0927,23.0159,23.0607,147300.0
2009-07-29 13:10:00,36.01,36.09,35.96,36.08,107200.0,23.0543,23.1055,23.0223,23.0991,107200.0
2009-07-29 13:20:00,36.09,36.09,35.87,35.89,105100.0,23.1055,23.1055,22.9647,22.9775,105100.0
2009-07-29 13:30:00,35.88,35.97,35.85,35.95,115100.0,22.9711,23.0287,22.9519,23.0159,115100.0
2009-07-29 13:40:00,35.95,36.0,35.93,35.97,80200.0,23.0159,23.0479,23.0031,23.0287,80200.0
2009-07-29 13:50:00,35.97,35.99,35.89,35.92,65100.0,23.0287,23.0415,22.9775,22.9967,65100.0
2009-07-29 14:00:00,35.92,35.97,35.8,35.85,110900.0,22.9967,23.0287,22.9198,22.9519,110900.0
2009-07-29 14:10:00,35.85,35.92,35.81,35.89,101900.0,22.9519,22.9967,22.9262,22.9775,101900.0
2009-07-29 14:20:00,35.9,36.0,35.88,35.99,128600.0,22.9839,23.0479,22.9711,23.0415,128600.0
2009-07-29 14:30:00,35.99,36.0,35.87,35.87,52800.0,23.0415,23.0479,22.9647,22.9647,52800.0
2009-07-29 14:40:00,35.88,35.88,35.76,35.78,73200.0,22.9711,22.9711,22.8942,22.907,73200.0
2009-07-29 14:50:00,35.78,35.81,35.72,35.74,50300.0,22.907,22.9262,22.8686,22.8814,50300.0
2009-07-29 15:00:00,35.73,35.84,35.73,35.79,67600.0,22.875,22.9454,22.875,22.9134,67600.0
2009-07-29 15:10:00,35.79,35.87,35.79,35.81,79800.0,22.9134,22.9647,22.9134,22.9262,79800.0
2009-07-29 15:20:00,35.81,35.87,35.78,35.79,109300.0,22.9262,22.9647,22.907,22.9134,109300.0
2009-07-29 15:30:00,35.79,36.0,35.78,36.0,205200.0,22.9134,23.0479,22.907,23.0479,205200.0
2009-07-29 15:40:00,35.99,36.03,35.94,36.03,254300.0,23.0415,23.0671,23.0095,23.0671,254300.0
2009-07-29 15:50:00,36.03,36.04,35.97,36.0,360300.0,23.0671,23.0735,23.0287,23.0479,360300.0
2009-07-30 09:30:00,36.68,36.98,36.09,36.86,173000.0,23.4832,23.6753,23.1055,23.5985,173000.0
2009-07-30 09:40:00,36.87,36.94,36.57,36.63,153400.0,23.6049,23.6497,23.4128,23.4512,153400.0
2009-07-30 09:50:00,36.62,37.0,36.6,36.97,197000.0,23.4448,23.6881,23.432,23.6689,197000.0
2009-07-30 10:00:00,36.96,37.13,36.87,37.11,194000.0,23.6625,23.7713,23.6049,23.7585,194000.0
2009-07-30 10:10:00,37.11,37.2,37.08,37.09,196300.0,23.7585,23.8161,23.7393,23.7457,196300.0
2009-07-30 10:20:00,37.1,37.21,37.02,37.15,149500.0,23.7521,23.8225,23.7009,23.7841,149500.0
2009-07-30 10:30:00,37.15,37.27,37.08,37.25,117800.0,23.7841,23.861,23.7393,23.8482,117800.0
2009-07-30 10:40:00,37.26,37.29,37.18,37.2,182800.0,23.8546,23.8738,23.8033,23.8161,182800.0
2009-07-30 10:50:00,37.21,37.36,37.15,37.34,188300.0,23.8225,23.9186,23.7841,23.9058,188300.0
2009-07-30 11:00:00,37.34,37.41,37.16,37.16,123600.0,23.9058,23.9506,23.7905,23.7905,123600.0
2009-07-30 11:10:00,37.16,37.24,37.15,37.2,97400.0,23.7905,23.8418,23.7841,23.8161,97400.0
2009-07-30 11:20:00,37.2,37.33,37.19,37.29,116200.0,23.8161,23.8994,23.8097,23.8738,116200.0
2009-07-30 11:30:00,37.29,37.4,37.29,37.31,188700.0,23.8738,23.9442,23.8738,23.8866,188700.0
2009-07-30 11:40:00,37.31,37.36,37.25,37.34,107700.0,23.8866,23.9186,23.8482,23.9058,107700.0
2009-07-30 11:50:00,37.35,37.37,37.18,37.24,115900.0,23.9122,23.925,23.8033,23.8418,115900.0
2009-07-30 12:00:00,37.23,37.24,37.14,37.15,83200.0,23.8354,23.8418,23.7777,23.7841,83200.0
2009-07-30 12:10:00,37.15,37.2,37.1,37.17,55600.0,23.7841,23.8161,23.7521,23.7969,55600.0
2009-07-30 12:20:00,37.18,37.23,37.12,37.21,139900.0,23.8033,23.8354,23.7649,23.8225,139900.0
2009-07-30 12:30:00,37.21,37.37,37.21,37.34,133400.0,23.8225,23.925,23.8225,23.9058,133400.0
2009-07-30 12:40:00,37.34,37.39,37.33,37.38,96100.0,23.9058,23.9378,23.8994,23.9314,96100.0
2009-07-30 12:50:00,37.39,37.39,37.29,37.32,80000.0,23.9378,23.9378,23.8738,23.893,80000.0
2009-07-30 13:00:00,37.32,37.45,37.29,37.44,180200.0,23.893,23.9762,23.8738,23.9698,180200.0
2009-07-30 13:10:00,37.45,37.47,37.32,37.36,75500.0,23.9762,23.989,23.893,23.9186,75500.0
2009-07-30 13:20:00,37.36,37.44,37.35,37.36,64600.0,23.9186,23.9698,23.9122,23.9186,64600.0
2009-07-30 13:30:00,37.36,37.43,37.34,37.34,97800.0,23.9186,23.9634,23.9058,23.9058,97800.0
2009-07-30 13:40:00,37.34,37.55,37.32,37.44,338700.0,23.9058,24.0402,23.893,23.9698,338700.0
2009-07-30 13:50:00,37.45,37.53,37.43,37.48,118700.0,23.9762,24.0274,23.9634,23.9954,118700.0
2009-07-30 14:00:00,37.49,37.57,37.39,37.45,277200.0,24.0018,24.053,23.9378,23.9762,277200.0
2009-07-30 14:10:00,37.46,37.52,37.42,37.44,160200.0,23.9826,24.021,23.957,23.9698,160200.0
2009-07-30 14:20:00,37.44,37.5,37.39,37.45,139800.0,23.9698,24.0082,23.9378,23.9762,139800.0
2009-07-30 14:30:00,37.45,37.47,37.38,37.4,80800.0,23.9762,23.989,23.9314,23.9442,80800.0
2009-07-30 14:40:00,37.41,37.45,37.39,37.4,65400.0,23.9506,23.9762,23.9378,23.9442,65400.0
2009-07-30 14:50:00,37.4,37.47,37.38,37.42,125200.0,23.9442,23.989,23.9314,23.957,125200.0
2009-07-30 15:00:00,37.41,37.48,37.4,37.47,81800.0,23.9506,23.9954,23.9442,23.989,81800.0
2009-07-30 15:10:00,37.47,37.48,37.41,37.45,120100.0,23.989,23.9954,23.9506,23.9762,120100.0
2009-07-30 15:20:00,37.45,37.47,37.36,37.4,128700.0,23.9762,23.989,23.9186,23.9442,128700.0
2009-07-30 15:30:00,37.4,37.4,37.17,37.23,221300.0,23.9442,23.9442,23.7969,23.8354,221300.0
2009-07-30 15:40:00,37.23,37.23,37.03,37.12,283000.0,23.8354,23.8354,23.7073,23.7649,283000.0
2009-07-30 15:50:00,37.13,37.19,37.02,37.06,381500.0,23.7713,23.8097,23.7009,23.7265,381500.0
2009-07-31 09:30:00,37.06,37.2,36.91,37.07,141800.0,23.7265,23.8161,23.6305,23.7329,141800.0
2009-07-31 09:40:00,37.12,37.31,37.07,37.28,89700.0,23.7649,23.8866,23.7329,23.8674,89700.0
2009-07-31 09:50:00,37.26,37.29,36.87,36.87,176200.0,23.8546,23.8738,23.6049,23.6049,176200.0
2009-07-31 10:00:00,36.87,36.9,36.68,36.84,188700.0,23.6049,23.6241,23.4832,23.5857,188700.0
2009-07-31 10:10:00,36.84,36.92,36.78,36.85,147300.0,23.5857,23.6369,23.5473,23.5921,147300.0
2009-07-31 10:20:00,36.85,36.94,36.82,36.85,129000.0,23.5921,23.6497,23.5729,23.5921,129000.0
2009-07-31 10:30:00,36.84,36.87,36.77,36.85,133000.0,23.5857,23.6049,23.5409,23.5921,133000.0
2009-07-31 10:40:00,36.86,36.88,36.76,36.77,156900.0,23.5985,23.6113,23.5345,23.5409,156900.0
2009-07-31 10:50:00,36.77,36.87,36.75,36.82,217200.0,23.5409,23.6049,23.528,23.5729,217200.0
2009-07-31 11:00:00,36.82,36.82,36.7,36.71,195400.0,23.5729,23.5729,23.496,23.5024,195400.0
2009-07-31 11:10:00,36.7,36.79,36.6,36.61,144500.0,23.496,23.5537,23.432,23.4384,144500.0
2009-07-31 11:20:00,36.61,36.69,36.57,36.62,198600.0,23.4384,23.4896,23.4128,23.4448,198600.0
2009-07-31 11:30:00,36.62,36.69,36.54,36.65,141400.0,23.4448,23.4896,23.3936,23.464,141400.0
2009-07-31 11:40:00,36.65,36.68,36.53,36.57,210700.0,23.464,23.4832,23.3872,23.4128,210700.0
2009-07-31 11:50:00,36.57,36.74,36.55,36.69,125600.0,23.4128,23.5216,23.4,23.4896,125600.0
2009-07-31 12:00:00,36.69,36.71,36.55,36.55,70000.0,23.4896,23.5024,23.4,23.4,70000.0
2009-07-31 12:10:00,36.55,36.6,36.51,36.57,82200.0,23.4,23.432,23.3744,23.4128,82200.0
2009-07-31 12:20:00,36.59,36.72,36.57,36.68,74600.0,23.4256,23.5088,23.4128,23.4832,74600.0
2009-07-31 12:30:00,36.68,36.7,36.55,36.55,109100.0,23.4832,23.496,23.4,23.4,109100.0
2009-07-31 12:40:00,36.55,36.56,36.42,36.47,210000.0,23.4,23.4064,23.3168,23.3488,210000.0
2009-07-31 12:50:00,36.48,36.52,36.43,36.48,223400.0,23.3552,23.3808,23.3232,23.3552,223400.0
2009-07-31 13:00:00,36.48,36.59,36.45,36.58,203600.0,23.3552,23.4256,23.336,23.4192,203600.0
2009-07-31 13:10:00,36.58,36.6,36.44,36.44,176500.0,23.4192,23.432,23.3296,23.3296,176500.0
2009-07-31 13:20:00,36.45,36.52,36.45,36.49,83200.0,23.336,23.3808,23.336,23.3616,83200.0
2009-07-31 13:30:00,36.49,36.5,36.43,36.5,142800.0,23.3616,23.368,23.3232,23.368,142800.0
2009-07-31 13:40:00,36.5,36.63,36.49,36.54,205400.0,23.368,23.4512,23.3616,23.3936,205400.0
2009-07-31 13:50:00,36.55,36.62,36.51,36.61,77900.0,23.4,23.4448,23.3744,23.4384,77900.0
2009-07-31 14:00:00,36.62,36.66,36.57,36.6,170800.0,23.4448,23.4704,23.4128,23.432,170800.0
2009-07-31 14:10:00,36.6,36.68,36.59,36.66,311600.0,23.432,23.4832,23.4256,23.4704,311600.0
2009-07-31 14:20:00,36.65,36.66,36.59,36.61,147300.0,23.464,23.4704,23.4256,23.4384,147300.0
2009-07-31 14:30:00,36.62,36.63,36.5,36.52,110000.0,23.4448,23.4512,23.368,23.3808,110000.0
2009-07-31 14:40:00,36.52,36.58,36.46,36.57,83300.0,23.3808,23.4192,23.3424,23.4128,83300.0
2009-07-31 14:50:00,36.58,36.59,36.53,36.57,80900.0,23.4192,23.4256,23.3872,23.4128,80900.0
2009-07-31 15:00:00,36.56,36.6,36.52,36.52,140100.0,23.4064,23.432,23.3808,23.3808,140100.0
2009-07-31 15:10:00,36.52,36.53,36.47,36.5,201000.0,23.3808,23.3872,23.3488,23.368,201000.0
2009-07-31 15:20:00,36.5,36.63,36.49,36.51,268500.0,23.368,23.4512,23.3616,23.3744,268500.0
2009-07-31 15:30:00,36.51,36.53,36.43,36.44,370300.0,23.3744,23.3872,23.3232,23.3296,370300.0
2009-07-31 15:40:00,36.45,36.52,36.35,36.52,324500.0,23.336,23.3808,23.272,23.3808,324500.0
2009-07-31 15:50:00,36.51,36.54,36.34,36.39,621500.0,23.3744,23.3936,23.2656,23.2976,621500.0
2009-08-03 09:30:00,36.54,36.7,36.33,36.42,204000.0,23.3936,23.496,23.2592,23.3168,204000.0
2009-08-03 09:40:00,36.43,36.43,36.11,36.28,220200.0,23.3232,23.3232,23.1183,23.2271,220200.0
2009-08-03 09:50:00,36.28,36.32,36.03,36.08,337100.0,23.2271,23.2528,23.0671,23.0991,337100.0
2009-08-03 10:00:00,36.07,36.16,35.82,35.82,637300.0,23.0927,23.1503,22.9326,22.9326,637300.0
2009-08-03 10:10:00,35.83,35.95,35.56,35.57,534600.0,22.939,23.0159,22.7662,22.7726,534600.0
2009-08-03 10:20:00,35.56,36.12,35.52,36.11,504000.0,22.7662,23.1247,22.7406,23.1183,504000.0
2009-08-03 10:30:00,36.11,36.27,36.11,36.21,284500.0,23.1183,23.2207,23.1183,23.1823,284500.0
2009-08-03 10:40:00,36.23,36.24,35.97,36.07,458100.0,23.1951,23.2015,23.0287,23.0927,458100.0
2009-08-03 10:50:00,36.06,36.26,36.05,36.24,224500.0,23.0863,23.2143,23.0799,23.2015,224500.0
2009-08-03 11:00:00,36.24,36.36,36.24,36.36,168800.0,23.2015,23.2784,23.2015,23.2784,168800.0
2009-08-03 11:10:00,36.36,36.36,36.0,36.03,193000.0,23.2784,23.2784,23.0479,23.0671,193000.0
2009-08-03 11:20:00,36.03,36.12,35.99,36.02,94200.0,23.0671,23.1247,23.0415,23.0607,94200.0
2009-08-03 11:30:00,36.03,36.15,36.0,36.15,63000.0,23.0671,23.1439,23.0479,23.1439,63000.0
2009-08-03 11:40:00,36.14,36.34,36.14,36.32,89700.0,23.1375,23.2656,23.1375,23.2528,89700.0
2009-08-03 11:50:00,36.32,36.4,36.29,36.4,87800.0,23.2528,23.304,23.2335,23.304,87800.0
2009-08-03 12:00:00,36.39,36.42,36.3,36.33,178900.0,23.2976,23.3168,23.24,23.2592,178900.0
2009-08-03 12:10:00,36.34,36.34,36.17,36.19,140500.0,23.2656,23.2656,23.1567,23.1695,140500.0
2009-08-03 12:20:00,36.19,36.22,36.12,36.14,122400.0,23.1695,23.1887,23.1247,23.1375,122400.0
2009-08-03 12:30:00,36.13,36.25,36.11,36.18,92000.0,23.1311,23.2079,23.1183,23.1631,92000.0
2009-08-03 12:40:00,36.19,36.26,36.19,36.26,63000.0,23.1695,23.2143,23.1695,23.2143,63000.0
2009-08-03 12:50:00,36.26,36.37,36.25,36.34,99900.0,23.2143,23.2848,23.2079,23.2656,99900.0
2009-08-03 13:00:00,36.34,36.44,36.33,36.35,134900.0,23.2656,23.3296,23.2592,23.272,134900.0
2009-08-03 13:10:00,36.35,36.35,36.23,36.29,125000.0,23.272,23.272,23.1951,23.2335,125000.0
2009-08-03 13:20:00,36.3,36.38,36.26,36.27,152600.0,23.24,23.2912,23.2143,23.2207,152600.0
2009-08-03 13:30:00,36.27,36.32,36.22,36.26,187900.0,23.2207,23.2528,23.1887,23.2143,187900.0
2009-08-03 13:40:00,36.26,36.27,36.2,36.27,122400.0,23.2143,23.2207,23.1759,23.2207,122400.0
2009-08-03 13:50:00,36.26,36.3,36.19,36.21,187100.0,23.2143,23.24,23.1695,23.1823,187100.0
2009-08-03 14:00:00,36.2,36.29,36.19,36.28,166100.0,23.1759,23.2335,23.1695,23.2271,166100.0
2009-08-03 14:10:00,36.28,36.39,36.27,36.39,142500.0,23.2271,23.2976,23.2207,23.2976,142500.0
2009-08-03 14:20:00,36.39,36.51,36.38,36.49,99400.0,23.2976,23.3744,23.2912,23.3616,99400.0
2009-08-03 14:30:00,36.49,36.57,36.49,36.51,196500.0,23.3616,23.4128,23.3616,23.3744,196500.0
2009-08-03 14:40:00,36.52,36.59,36.46,36.49,148300.0,23.3808,23.4256,23.3424,23.3616,148300.0
2009-08-03 14:50:00,36.49,36.51,36.4,36.41,123500.0,23.3616,23.3744,23.304,23.3104,123500.0
2009-08-03 15:00:00,36.41,36.53,36.39,36.53,166700.0,23.3104,23.3872,23.2976,23.3872,166700.0
2009-08-03 15:10:00,36.54,36.58,36.33,36.33,480900.0,23.3936,23.4192,23.2592,23.2592,480900.0
2009-08-03 15:20:00,36.34,36.42,36.28,36.36,336100.0,23.2656,23.3168,23.2271,23.2784,336100.0
2009-08-03 15:30:00,36.35,36.36,36.24,36.28,273600.0,23.272,23.2784,23.2015,23.2271,273600.0
2009-08-03 15:40:00,36.28,36.31,36.17,36.28,273500.0,23.2271,23.2464,23.1567,23.2271,273500.0
2009-08-03 15:50:00,36.28,36.47,36.27,36.4,531500.0,23.2271,23.3488,23.2207,23.304,531500.0
2009-08-04 09:30:00,35.0,35.31,34.38,35.31,813900.0,22.4077,22.6061,22.0107,22.6061,813900.0
2009-08-04 09:40:00,35.29,35.34,35.0,35.17,672300.0,22.5933,22.6253,22.4077,22.5165,672300.0
2009-08-04 09:50:00,35.15,35.17,34.71,34.9,567100.0,22.5037,22.5165,22.222,22.3436,567100.0
2009-08-04 10:00:00,34.92,35.27,34.91,35.05,592200.0,22.3564,22.5805,22.35,22.4397,592200.0
2009-08-04 10:10:00,35.07,35.08,34.87,34.87,492800.0,22.4525,22.4589,22.3244,22.3244,492800.0
2009-08-04 10:20:00,34.88,35.0,34.86,34.91,312100.0,22.3308,22.4077,22.318,22.35,312100.0
2009-08-04 10:30:00,34.92,35.11,34.9,34.95,293800.0,22.3564,22.4781,22.3436,22.3757,293800.0
2009-08-04 10:40:00,34.95,35.14,34.95,35.08,371900.0,22.3757,22.4973,22.3757,22.4589,371900.0
2009-08-04 10:50:00,35.07,35.33,35.07,35.31,345700.0,22.4525,22.6189,22.4525,22.6061,345700.0
2009-08-04 11:00:00,35.31,35.61,35.3,35.58,468900.0,22.6061,22.7982,22.5997,22.779,468900.0
2009-08-04 11:10:00,35.58,36.06,35.58,36.01,563300.0,22.779,23.0863,22.779,23.0543,563300.0
2009-08-04 11:20:00,36.02,36.02,35.82,35.87,253800.0,23.0607,23.0607,22.9326,22.9647,253800.0
2009-08-04 11:30:00,35.87,36.22,35.86,36.15,267000.0,22.9647,23.1887,22.9583,23.1439,267000.0
2009-08-04 11:40:00,36.13,36.36,36.13,36.23,285600.0,23.1311,23.2784,23.1311,23.1951,285600.0
2009-08-04 11:50:00,36.23,36.31,36.14,36.15,227800.0,23.1951,23.2464,23.1375,23.1439,227800.0
2009-08-04 12:00:00,36.14,36.15,35.99,36.04,195400.0,23.1375,23.1439,23.0415,23.0735,195400.0
2009-08-04 12:10:00,36.04,36.1,35.94,36.07,757500.0,23.0735,23.1119,23.0095,23.0927,757500.0
2009-08-04 12:20:00,36.08,36.15,36.01,36.13,219700.0,23.0991,23.1439,23.0543,23.1311,219700.0
2009-08-04 12:30:00,36.13,36.21,36.09,36.21,232400.0,23.1311,23.1823,23.1055,23.1823,232400.0
2009-08-04 12:40:00,36.21,36.26,36.11,36.26,176800.0,23.1823,23.2143,23.1183,23.2143,176800.0
2009-08-04 12:50:00,36.25,36.28,36.17,36.22,148700.0,23.2079,23.2271,23.1567,23.1887,148700.0
2009-08-04 13:00:00,36.21,36.32,36.15,36.15,227100.0,23.1823,23.2528,23.1439,23.1439,227100.0
2009-08-04 13:10:00,36.16,36.22,36.1,36.12,186600.0,23.1503,23.1887,23.1119,23.1247,186600.0
2009-08-04 13:20:00,36.12,36.13,36.08,36.11,258800.0,23.1247,23.1311,23.0991,23.1183,258800.0
2009-08-04 13:30:00,36.11,36.16,36.05,36.06,184700.0,23.1183,23.1503,23.0799,23.0863,184700.0
2009-08-04 13:40:00,36.06,36.06,35.88,35.97,183000.0,23.0863,23.0863,22.9711,23.0287,183000.0
2009-08-04 13:50:00,35.98,35.98,35.83,35.88,202800.0,23.0351,23.0351,22.939,22.9711,202800.0
2009-08-04 14:00:00,35.88,35.92,35.78,35.88,200600.0,22.9711,22.9967,22.907,22.9711,200600.0
2009-08-04 14:10:00,35.89,35.92,35.75,35.79,261500.0,22.9775,22.9967,22.8878,22.9134,261500.0
2009-08-04 14:20:00,35.78,35.84,35.61,35.7,368200.0,22.907,22.9454,22.7982,22.8558,368200.0
2009-08-04 14:30:00,35.71,35.95,35.71,35.81,364300.0,22.8622,23.0159,22.8622,22.9262,364300.0
2009-08-04 14:40:00,35.8,35.84,35.69,35.7,244100.0,22.9198,22.9454,22.8494,22.8558,244100.0
2009-08-04 14:50:00,35.69,35.82,35.65,35.77,226300.0,22.8494,22.9326,22.8238,22.9006,226300.0
2009-08-04 15:00:00,35.75,35.94,35.75,35.91,126900.0,22.8878,23.0095,22.8878,22.9903,126900.0
2009-08-04 15:10:00,35.91,35.94,35.9,35.92,157200.0,22.9903,23.0095,22.9839,22.9967,157200.0
2009-08-04 15:20:00,35.92,36.02,35.91,35.99,237200.0,22.9967,23.0607,22.9903,23.0415,237200.0
2009-08-04 15:30:00,35.99,36.04,35.97,35.99,364300.0,23.0415,23.0735,23.0287,23.0415,364300.0
2009-08-04 15:40:00,35.99,36.0,35.84,35.87,432600.0,23.0415,23.0479,22.9454,22.9647,432600.0
2009-08-04 15:50:00,35.87,36.13,35.86,36.11,594900.0,22.9647,23.1311,22.9583,23.1183,594900.0
2009-08-05 09:30:00,35.65,35.9,35.34,35.41,415200.0,22.8238,22.9839,22.6253,22.6702,415200.0
2009-08-05 09:40:00,35.41,35.44,35.0,35.11,357000.0,22.6702,22.6894,22.4077,22.4781,357000.0
2009-08-05 09:50:00,35.1,35.17,34.96,35.14,206600.0,22.4717,22.5165,22.3821,22.4973,206600.0
2009-08-05 10:00:00,35.14,35.16,35.02,35.1,190200.0,22.4973,22.5101,22.4205,22.4717,190200.0
2009-08-05 10:10:00,35.1,35.18,34.98,34.99,235600.0,22.4717,22.5229,22.3949,22.4013,235600.0
2009-08-05 10:20:00,34.99,35.03,34.9,34.91,266400.0,22.4013,22.4269,22.3436,22.35,266400.0
2009-08-05 10:30:00,34.91,34.94,34.84,34.89,289300.0,22.35,22.3693,22.3052,22.3372,289300.0
2009-08-05 10:40:00,34.9,34.92,34.8,34.9,156900.0,22.3436,22.3564,22.2796,22.3436,156900.0
2009-08-05 10:50:00,34.89,35.08,34.84,34.95,330100.0,22.3372,22.4589,22.3052,22.3757,330100.0
2009-08-05 11:00:00,34.96,35.06,34.84,35.05,166100.0,22.3821,22.4461,22.3052,22.4397,166100.0
2009-08-05 11:10:00,35.06,35.11,34.94,35.02,383500.0,22.4461,22.4781,22.3693,22.4205,383500.0
2009-08-05 11:20:00,35.01,35.04,34.97,34.99,148900.0,22.4141,22.4333,22.3885,22.4013,148900.0
2009-08-05 11:30:00,34.99,35.0,34.81,34.82,221300.0,22.4013,22.4077,22.286,22.2924,221300.0
2009-08-05 11:40:00,34.82,34.88,34.8,34.82,211400.0,22.2924,22.3308,22.2796,22.2924,211400.0
2009-08-05 11:50:00,34.83,34.86,34.81,34.82,176800.0,22.2988,22.318,22.286,22.2924,176800.0
2009-08-05 12:00:00,34.83,34.83,34.7,34.72,194000.0,22.2988,22.2988,22.2156,22.2284,194000.0
2009-08-05 12:10:00,34.72,34.81,34.7,34.81,210700.0,22.2284,22.286,22.2156,22.286,210700.0
2009-08-05 12:20:00,34.81,34.86,34.67,34.67,270500.0,22.286,22.318,22.1964,22.1964,270500.0
2009-08-05 12:30:00,34.67,34.68,34.6,34.67,151900.0,22.1964,22.2028,22.1516,22.1964,151900.0
2009-08-05 12:40:00,34.67,34.75,34.66,34.75,116600.0,22.1964,22.2476,22.19,22.2476,116600.0
2009-08-05 12:50:00,34.75,34.79,34.66,34.68,84200.0,22.2476,22.2732,22.19,22.2028,84200.0
2009-08-05 13:00:00,34.69,34.74,34.59,34.68,154200.0,22.2092,22.2412,22.1452,22.2028,154200.0
2009-08-05 13:10:00,34.67,34.78,34.65,34.78,148000.0,22.1964,22.2668,22.1836,22.2668,148000.0
2009-08-05 13:20:00,34.78,34.83,34.7,34.8,174100.0,22.2668,22.2988,22.2156,22.2796,174100.0
2009-08-05 13:30:00,34.8,34.85,34.76,34.77,123900.0,22.2796,22.3116,22.254,22.2604,123900.0
2009-08-05 13:40:00,34.78,34.79,34.72,34.76,102300.0,22.2668,22.2732,22.2284,22.254,102300.0
2009-08-05 13:50:00,34.76,34.82,34.7,34.77,160600.0,22.254,22.2924,22.2156,22.2604,160600.0
2009-08-05 14:00:00,34.76,34.85,34.73,34.78,94000.0,22.254,22.3116,22.2348,22.2668,94000.0
2009-08-05 14:10:00,34.78,34.84,34.78,34.8,118700.0,22.2668,22.3052,22.2668,22.2796,118700.0
2009-08-05 14:20:00,34.8,34.86,34.79,34.79,124800.0,22.2796,22.318,22.2732,22.2732,124800.0
2009-08-05 14:30:00,34.8,34.83,34.77,34.79,158800.0,22.2796,22.2988,22.2604,22.2732,158800.0
2009-08-05 14:40:00,34.79,34.89,34.77,34.88,163400.0,22.2732,22.3372,22.2604,22.3308,163400.0
2009-08-05 14:50:00,34.88,34.91,34.78,34.8,179600.0,22.3308,22.35,22.2668,22.2796,179600.0
2009-08-05 15:00:00,34.8,34.87,34.8,34.85,269100.0,22.2796,22.3244,22.2796,22.3116,269100.0
2009-08-05 15:10:00,34.86,34.88,34.83,34.85,152400.0,22.318,22.3308,22.2988,22.3116,152400.0
2009-08-05 15:20:00,34.85,34.93,34.84,34.9,221100.0,22.3116,22.3629,22.3052,22.3436,221100.0
2009-08-05 15:30:00,34.89,34.91,34.77,34.77,280400.0,22.3372,22.35,22.2604,22.2604,280400.0
2009-08-05 15:40:00,34.77,34.83,34.71,34.75,332500.0,22.2604,22.2988,22.222,22.2476,332500.0
2009-08-05 15:50:00,34.75,34.85,34.74,34.77,496900.0,22.2476,22.3116,22.2412,22.2604,496900.0
2009-08-06 09:30:00,34.79,34.96,34.69,34.9,235000.0,22.2732,22.3821,22.2092,22.3436,235000.0
2009-08-06 09:40:00,34.89,34.96,34.75,34.78,288200.0,22.3372,22.3821,22.2476,22.2668,288200.0
2009-08-06 09:50:00,34.78,34.85,34.75,34.84,187600.0,22.2668,22.3116,22.2476,22.3052,187600.0
2009-08-06 10:00:00,34.84,34.92,34.79,34.88,223000.0,22.3052,22.3564,22.2732,22.3308,223000.0
2009-08-06 10:10:00,34.87,34.88,34.75,34.75,183600.0,22.3244,22.3308,22.2476,22.2476,183600.0
2009-08-06 10:20:00,34.75,34.79,34.7,34.74,143300.0,22.2476,22.2732,22.2156,22.2412,143300.0
2009-08-06 10:30:00,34.73,34.87,34.73,34.83,129800.0,22.2348,22.3244,22.2348,22.2988,129800.0
2009-08-06 10:40:00,34.83,34.86,34.79,34.8,164300.0,22.2988,22.318,22.2732,22.2796,164300.0
2009-08-06 10:50:00,34.8,34.83,34.78,34.8,133600.0,22.2796,22.2988,22.2668,22.2796,133600.0
2009-08-06 11:00:00,34.8,34.85,34.72,34.74,205300.0,22.2796,22.3116,22.2284,22.2412,205300.0
2009-08-06 11:10:00,34.73,34.77,34.65,34.75,166400.0,22.2348,22.2604,22.1836,22.2476,166400.0
2009-08-06 11:20:00,34.77,34.81,34.74,34.76,99300.0,22.2604,22.286,22.2412,22.254,99300.0
2009-08-06 11:30:00,34.76,34.85,34.72,34.85,128800.0,22.254,22.3116,22.2284,22.3116,128800.0
2009-08-06 11:40:00,34.85,34.91,34.83,34.9,211900.0,22.3116,22.35,22.2988,22.3436,211900.0
2009-08-06 11:50:00,34.9,34.91,34.86,34.87,102400.0,22.3436,22.35,22.318,22.3244,102400.0
2009-08-06 12:00:00,34.88,34.88,34.79,34.79,90300.0,22.3308,22.3308,22.2732,22.2732,90300.0
2009-08-06 12:10:00,34.79,34.79,34.72,34.75,115400.0,22.2732,22.2732,22.2284,22.2476,115400.0
2009-08-06 12:20:00,34.76,34.9,34.74,34.9,146600.0,22.254,22.3436,22.2412,22.3436,146600.0
2009-08-06 12:30:00,34.89,34.95,34.88,34.95,232000.0,22.3372,22.3757,22.3308,22.3757,232000.0
2009-08-06 12:40:00,34.95,35.04,34.94,34.97,116000.0,22.3757,22.4333,22.3693,22.3885,116000.0
2009-08-06 12:50:00,34.98,34.98,34.92,34.92,95000.0,22.3949,22.3949,22.3564,22.3564,95000.0
2009-08-06 13:00:00,34.93,34.94,34.86,34.88,86700.0,22.3629,22.3693,22.318,22.3308,86700.0
2009-08-06 13:10:00,34.88,34.91,34.86,34.9,69000.0,22.3308,22.35,22.318,22.3436,69000.0
2009-08-06 13:20:00,34.9,35.01,34.89,34.99,60000.0,22.3436,22.4141,22.3372,22.4013,60000.0
2009-08-06 13:30:00,35.0,35.01,34.92,34.92,108000.0,22.4077,22.4141,22.3564,22.3564,108000.0
2009-08-06 13:40:00,34.93,34.93,34.8,34.85,112000.0,22.3629,22.3629,22.2796,22.3116,112000.0
2009-08-06 13:50:00,34.86,34.9,34.83,34.84,199800.0,22.318,22.3436,22.2988,22.3052,199800.0
2009-08-06 14:00:00,34.83,34.83,34.76,34.78,144100.0,22.2988,22.2988,22.254,22.2668,144100.0
2009-08-06 14:10:00,34.78,34.83,34.77,34.81,201600.0,22.2668,22.2988,22.2604,22.286,201600.0
2009-08-06 14:20:00,34.81,34.88,34.77,34.85,133500.0,22.286,22.3308,22.2604,22.3116,133500.0
2009-08-06 14:30:00,34.85,34.88,34.81,34.84,117900.0,22.3116,22.3308,22.286,22.3052,117900.0
2009-08-06 14:40:00,34.84,34.85,34.79,34.82,108500.0,22.3052,22.3116,22.2732,22.2924,108500.0
2009-08-06 14:50:00,34.81,34.86,34.78,34.78,103600.0,22.286,22.318,22.2668,22.2668,103600.0
2009-08-06 15:00:00,34.78,34.84,34.78,34.81,163200.0,22.2668,22.3052,22.2668,22.286,163200.0
2009-08-06 15:10:00,34.8,34.83,34.75,34.82,177300.0,22.2796,22.2988,22.2476,22.2924,177300.0
2009-08-06 15:20:00,34.81,34.85,34.8,34.82,162000.0,22.286,22.3116,22.2796,22.2924,162000.0
2009-08-06 15:30:00,34.82,34.84,34.75,34.81,292900.0,22.2924,22.3052,22.2476,22.286,292900.0
2009-08-06 15:40:00,34.8,34.81,34.67,34.69,444100.0,22.2796,22.286,22.1964,22.2092,444100.0
2009-08-06 15:50:00,34.7,34.81,34.68,34.78,455500.0,22.2156,22.286,22.2028,22.2668,455500.0
2009-08-07 09:30:00,35.18,35.48,35.01,35.24,162700.0,22.5229,22.715,22.4141,22.5613,162700.0
2009-08-07 09:40:00,35.23,35.47,35.23,35.46,155900.0,22.5549,22.7086,22.5549,22.7022,155900.0
2009-08-07 09:50:00,35.46,35.57,35.45,35.46,167400.0,22.7022,22.7726,22.6958,22.7022,167400.0
2009-08-07 10:00:00,35.46,35.46,35.24,35.31,167500.0,22.7022,22.7022,22.5613,22.6061,167500.0
2009-08-07 10:10:00,35.29,35.37,35.23,35.34,183200.0,22.5933,22.6445,22.5549,22.6253,183200.0
2009-08-07 10:20:00,35.35,35.39,35.22,35.39,139200.0,22.6317,22.6574,22.5485,22.6574,139200.0
2009-08-07 10:30:00,35.4,35.5,35.28,35.5,264900.0,22.6638,22.7278,22.5869,22.7278,264900.0
2009-08-07 10:40:00,35.5,35.52,35.38,35.45,147400.0,22.7278,22.7406,22.6509,22.6958,147400.0
2009-08-07 10:50:00,35.44,35.56,35.38,35.53,143400.0,22.6894,22.7662,22.6509,22.747,143400.0
2009-08-07 11:00:00,35.53,35.62,35.52,35.6,137600.0,22.747,22.8046,22.7406,22.7918,137600.0
2009-08-07 11:10:00,35.61,35.61,35.45,35.53,128200.0,22.7982,22.7982,22.6958,22.747,128200.0
2009-08-07 11:20:00,35.55,35.55,35.44,35.48,70700.0,22.7598,22.7598,22.6894,22.715,70700.0
2009-08-07 11:30:00,35.47,35.53,35.41,35.48,160800.0,22.7086,22.747,22.6702,22.715,160800.0
2009-08-07 11:40:00,35.48,35.48,35.32,35.33,99100.0,22.715,22.715,22.6125,22.6189,99100.0
2009-08-07 11:50:00,35.33,35.49,35.31,35.47,84800.0,22.6189,22.7214,22.6061,22.7086,84800.0
2009-08-07 12:00:00,35.48,35.54,35.47,35.5,60100.0,22.715,22.7534,22.7086,22.7278,60100.0
2009-08-07 12:10:00,35.5,35.55,35.47,35.5,55700.0,22.7278,22.7598,22.7086,22.7278,55700.0
2009-08-07 12:20:00,35.5,35.53,35.46,35.5,79400.0,22.7278,22.747,22.7022,22.7278,79400.0
2009-08-07 12:30:00,35.5,35.58,35.5,35.57,120200.0,22.7278,22.779,22.7278,22.7726,120200.0
2009-08-07 12:40:00,35.56,35.62,35.55,35.57,59100.0,22.7662,22.8046,22.7598,22.7726,59100.0
2009-08-07 12:50:00,35.58,35.63,35.56,35.6,96300.0,22.779,22.811,22.7662,22.7918,96300.0
2009-08-07 13:00:00,35.6,35.69,35.59,35.64,81600.0,22.7918,22.8494,22.7854,22.8174,81600.0
2009-08-07 13:10:00,35.63,35.67,35.62,35.67,81200.0,22.811,22.8366,22.8046,22.8366,81200.0
2009-08-07 13:20:00,35.66,35.79,35.66,35.79,124800.0,22.8302,22.9134,22.8302,22.9134,124800.0
2009-08-07 13:30:00,35.77,35.83,35.77,35.82,63600.0,22.9006,22.939,22.9006,22.9326,63600.0
2009-08-07 13:40:00,35.82,35.82,35.76,35.76,50100.0,22.9326,22.9326,22.8942,22.8942,50100.0
2009-08-07 13:50:00,35.76,35.78,35.74,35.74,38200.0,22.8942,22.907,22.8814,22.8814,38200.0
2009-08-07 14:00:00,35.75,35.75,35.72,35.75,40100.0,22.8878,22.8878,22.8686,22.8878,40100.0
2009-08-07 14:10:00,35.75,35.8,35.75,35.77,58800.0,22.8878,22.9198,22.8878,22.9006,58800.0
2009-08-07 14:20:00,35.78,35.81,35.69,35.7,79100.0,22.907,22.9262,22.8494,22.8558,79100.0
2009-08-07 14:30:00,35.7,35.74,35.67,35.67,109300.0,22.8558,22.8814,22.8366,22.8366,109300.0
2009-08-07 14:40:00,35.66,35.71,35.66,35.71,58900.0,22.8302,22.8622,22.8302,22.8622,58900.0
2009-08-07 14:50:00,35.71,35.75,35.68,35.74,56400.0,22.8622,22.8878,22.843,22.8814,56400.0
2009-08-07 15:00:00,35.72,35.82,35.7,35.78,233400.0,22.8686,22.9326,22.8558,22.907,233400.0
2009-08-07 15:10:00,35.78,35.81,35.76,35.77,143700.0,22.907,22.9262,22.8942,22.9006,143700.0
2009-08-07 15:20:00,35.77,35.79,35.69,35.77,163300.0,22.9006,22.9134,22.8494,22.9006,163300.0
2009-08-07 15:30:00,35.77,35.81,35.71,35.73,187200.0,22.9006,22.9262,22.8622,22.875,187200.0
2009-08-07 15:40:00,35.74,35.79,35.7,35.74,212900.0,22.8814,22.9134,22.8558,22.8814,212900.0
2009-08-07 15:50:00,35.73,35.79,35.63,35.64,420800.0,22.875,22.9134,22.811,22.8174,420800.0
2009-08-10 09:30:00,35.54,35.61,35.29,35.49,126600.0,22.7534,22.7982,22.5933,22.7214,126600.0
2009-08-10 09:40:00,35.48,35.74,35.47,35.63,125000.0,22.715,22.8814,22.7086,22.811,125000.0
2009-08-10 09:50:00,35.62,35.78,35.6,35.75,80800.0,22.8046,22.907,22.7918,22.8878,80800.0
2009-08-10 10:00:00,35.74,35.74,35.59,35.65,68100.0,22.8814,22.8814,22.7854,22.8238,68100.0
2009-08-10 10:10:00,35.66,35.77,35.62,35.64,61200.0,22.8302,22.9006,22.8046,22.8174,61200.0
2009-08-10 10:20:00,35.62,35.72,35.61,35.7,66000.0,22.8046,22.8686,22.7982,22.8558,66000.0
2009-08-10 10:30:00,35.7,35.73,35.64,35.68,51900.0,22.8558,22.875,22.8174,22.843,51900.0
2009-08-10 10:40:00,35.68,35.69,35.5,35.57,188500.0,22.843,22.8494,22.7278,22.7726,188500.0
2009-08-10 10:50:00,35.56,35.7,35.53,35.69,67400.0,22.7662,22.8558,22.747,22.8494,67400.0
2009-08-10 11:00:00,35.7,35.77,35.68,35.74,117800.0,22.8558,22.9006,22.843,22.8814,117800.0
2009-08-10 11:10:00,35.74,35.75,35.61,35.64,79000.0,22.8814,22.8878,22.7982,22.8174,79000.0
2009-08-10 11:20:00,35.62,35.64,35.53,35.61,74800.0,22.8046,22.8174,22.747,22.7982,74800.0
2009-08-10 11:30:00,35.61,35.65,35.58,35.64,41100.0,22.7982,22.8238,22.779,22.8174,41100.0
2009-08-10 11:40:00,35.65,35.67,35.55,35.55,46000.0,22.8238,22.8366,22.7598,22.7598,46000.0
2009-08-10 11:50:00,35.55,35.62,35.55,35.61,65200.0,22.7598,22.8046,22.7598,22.7982,65200.0
2009-08-10 12:00:00,35.61,35.69,35.59,35.68,70000.0,22.7982,22.8494,22.7854,22.843,70000.0
2009-08-10 12:10:00,35.68,35.72,35.68,35.72,62100.0,22.843,22.8686,22.843,22.8686,62100.0
2009-08-10 12:20:00,35.71,35.72,35.68,35.7,65300.0,22.8622,22.8686,22.843,22.8558,65300.0
2009-08-10 12:30:00,35.7,35.71,35.65,35.67,68300.0,22.8558,22.8622,22.8238,22.8366,68300.0
2009-08-10 12:40:00,35.66,35.67,35.57,35.61,79900.0,22.8302,22.8366,22.7726,22.7982,79900.0
2009-08-10 12:50:00,35.6,35.64,35.59,35.63,29500.0,22.7918,22.8174,22.7854,22.811,29500.0
2009-08-10 13:00:00,35.63,35.63,35.57,35.6,71000.0,22.811,22.811,22.7726,22.7918,71000.0
2009-08-10 13:10:00,35.59,35.6,35.53,35.57,86200.0,22.7854,22.7918,22.747,22.7726,86200.0
2009-08-10 13:20:00,35.57,35.63,35.53,35.57,69900.0,22.7726,22.811,22.747,22.7726,69900.0
2009-08-10 13:30:00,35.56,35.6,35.54,35.57,56400.0,22.7662,22.7918,22.7534,22.7726,56400.0
2009-08-10 13:40:00,35.57,35.67,35.57,35.66,53500.0,22.7726,22.8366,22.7726,22.8302,53500.0
2009-08-10 13:50:00,35.65,35.69,35.64,35.66,133800.0,22.8238,22.8494,22.8174,22.8302,133800.0
2009-08-10 14:00:00,35.65,35.67,35.62,35.66,50100.0,22.8238,22.8366,22.8046,22.8302,50100.0
2009-08-10 14:10:00,35.66,35.66,35.55,35.59,76000.0,22.8302,22.8302,22.7598,22.7854,76000.0
2009-08-10 14:20:00,35.59,35.59,35.56,35.57,47400.0,22.7854,22.7854,22.7662,22.7726,47400.0
2009-08-10 14:30:00,35.57,35.61,35.55,35.6,132500.0,22.7726,22.7982,22.7598,22.7918,132500.0
2009-08-10 14:40:00,35.6,35.64,35.6,35.62,87100.0,22.7918,22.8174,22.7918,22.8046,87100.0
2009-08-10 14:50:00,35.62,35.64,35.54,35.64,89300.0,22.8046,22.8174,22.7534,22.8174,89300.0
2009-08-10 15:00:00,35.64,35.74,35.64,35.73,128500.0,22.8174,22.8814,22.8174,22.875,128500.0
2009-08-10 15:10:00,35.73,35.78,35.7,35.75,119500.0,22.875,22.907,22.8558,22.8878,119500.0
2009-08-10 15:20:00,35.74,35.8,35.72,35.73,193300.0,22.8814,22.9198,22.8686,22.875,193300.0
2009-08-10 15:30:00,35.73,35.8,35.71,35.79,207800.0,22.875,22.9198,22.8622,22.9134,207800.0
2009-08-10 15:40:00,35.78,35.8,35.72,35.77,193900.0,22.907,22.9198,22.8686,22.9006,193900.0
2009-08-10 15:50:00,35.77,35.84,35.74,35.83,302900.0,22.9006,22.9454,22.8814,22.939,302900.0
2009-08-11 09:30:00,35.83,35.9,35.51,35.81,235500.0,22.939,22.9839,22.7342,22.9262,235500.0
2009-08-11 09:40:00,35.8,35.85,35.56,35.63,182900.0,22.9198,22.9519,22.7662,22.811,182900.0
2009-08-11 09:50:00,35.62,35.72,35.56,35.69,180500.0,22.8046,22.8686,22.7662,22.8494,180500.0
2009-08-11 10:00:00,35.66,35.67,35.46,35.55,149900.0,22.8302,22.8366,22.7022,22.7598,149900.0
2009-08-11 10:10:00,35.55,35.63,35.51,35.51,105300.0,22.7598,22.811,22.7342,22.7342,105300.0
2009-08-11 10:20:00,35.51,35.54,35.41,35.47,122600.0,22.7342,22.7534,22.6702,22.7086,122600.0
2009-08-11 10:30:00,35.44,35.51,35.4,35.5,138100.0,22.6894,22.7342,22.6638,22.7278,138100.0
2009-08-11 10:40:00,35.5,35.53,35.46,35.46,67400.0,22.7278,22.747,22.7022,22.7022,67400.0
2009-08-11 10:50:00,35.47,35.62,35.46,35.62,129300.0,22.7086,22.8046,22.7022,22.8046,129300.0
2009-08-11 11:00:00,35.59,35.6,35.53,35.58,86200.0,22.7854,22.7918,22.747,22.779,86200.0
2009-08-11 11:10:00,35.58,35.58,35.44,35.48,91800.0,22.779,22.779,22.6894,22.715,91800.0
2009-08-11 11:20:00,35.48,35.51,35.44,35.5,221900.0,22.715,22.7342,22.6894,22.7278,221900.0
2009-08-11 11:30:00,35.49,35.6,35.48,35.56,96300.0,22.7214,22.7918,22.715,22.7662,96300.0
2009-08-11 11:40:00,35.56,35.73,35.56,35.63,232200.0,22.7662,22.875,22.7662,22.811,232200.0
2009-08-11 11:50:00,35.64,35.66,35.6,35.64,122900.0,22.8174,22.8302,22.7918,22.8174,122900.0
2009-08-11 12:00:00,35.63,35.66,35.6,35.61,107700.0,22.811,22.8302,22.7918,22.7982,107700.0
2009-08-11 12:10:00,35.61,35.75,35.59,35.75,142600.0,22.7982,22.8878,22.7854,22.8878,142600.0
2009-08-11 12:20:00,35.75,35.85,35.75,35.79,155400.0,22.8878,22.9519,22.8878,22.9134,155400.0
2009-08-11 12:30:00,35.79,36.0,35.78,35.99,215600.0,22.9134,23.0479,22.907,23.0415,215600.0
2009-08-11 12:40:00,35.98,36.07,35.96,36.05,192200.0,23.0351,23.0927,23.0223,23.0799,192200.0
2009-08-11 12:50:00,36.04,36.05,35.87,35.87,88600.0,23.0735,23.0799,22.9647,22.9647,88600.0
2009-08-11 13:00:00,35.88,35.91,35.84,35.85,75000.0,22.9711,22.9903,22.9454,22.9519,75000.0
2009-08-11 13:10:00,35.85,35.86,35.77,35.83,60500.0,22.9519,22.9583,22.9006,22.939,60500.0
2009-08-11 13:20:00,35.82,35.87,35.8,35.81,73500.0,22.9326,22.9647,22.9198,22.9262,73500.0
2009-08-11 13:30:00,35.81,35.84,35.78,35.78,52100.0,22.9262,22.9454,22.907,22.907,52100.0
2009-08-11 13:40:00,35.79,35.8,35.76,35.79,55000.0,22.9134,22.9198,22.8942,22.9134,55000.0
2009-08-11 13:50:00,35.78,35.91,35.78,35.91,88700.0,22.907,22.9903,22.907,22.9903,88700.0
2009-08-11 14:00:00,35.91,35.99,35.9,35.96,114300.0,22.9903,23.0415,22.9839,23.0223,114300.0
2009-08-11 14:10:00,35.96,35.99,35.9,35.91,78700.0,23.0223,23.0415,22.9839,22.9903,78700.0
2009-08-11 14:20:00,35.9,35.97,35.9,35.94,107600.0,22.9839,23.0287,22.9839,23.0095,107600.0
2009-08-11 14:30:00,35.94,36.0,35.91,35.99,94100.0,23.0095,23.0479,22.9903,23.0415,94100.0
2009-08-11 14:40:00,35.99,36.05,35.96,36.04,141800.0,23.0415,23.0799,23.0223,23.0735,141800.0
2009-08-11 14:50:00,36.04,36.11,36.03,36.08,127500.0,23.0735,23.1183,23.0671,23.0991,127500.0
2009-08-11 15:00:00,36.08,36.12,36.05,36.06,129100.0,23.0991,23.1247,23.0799,23.0863,129100.0
2009-08-11 15:10:00,36.06,36.07,35.98,35.99,118500.0,23.0863,23.0927,23.0351,23.0415,118500.0
2009-08-11 15:20:00,35.99,36.06,35.97,36.03,93200.0,23.0415,23.0863,23.0287,23.0671,93200.0
2009-08-11 15:30:00,36.03,36.03,35.96,35.99,147100.0,23.0671,23.0671,23.0223,23.0415,147100.0
2009-08-11 15:40:00,35.99,36.15,35.99,36.14,361400.0,23.0415,23.1439,23.0415,23.1375,361400.0
2009-08-11 15:50:00,36.14,36.15,35.96,35.97,582000.0,23.1375,23.1439,23.0223,23.0287,582000.0
2009-08-12 09:30:00,35.79,35.97,35.58,35.89,143000.0,23.1234,23.2397,22.9877,23.188,143000.0
2009-08-12 09:40:00,35.89,35.96,35.82,35.86,94300.0,23.188,23.2333,23.1428,23.1686,94300.0
2009-08-12 09:50:00,35.86,35.97,35.85,35.96,96000.0,23.1686,23.2397,23.1622,23.2333,96000.0
2009-08-12 10:00:00,35.97,36.03,35.93,35.97,139900.0,23.2397,23.2785,23.2139,23.2397,139900.0
2009-08-12 10:10:00,35.97,36.03,35.89,35.97,149200.0,23.2397,23.2785,23.188,23.2397,149200.0
2009-08-12 10:20:00,35.97,36.12,35.97,36.07,222200.0,23.2397,23.3366,23.2397,23.3043,222200.0
2009-08-12 10:30:00,36.07,36.09,35.98,36.0,174900.0,23.3043,23.3172,23.2462,23.2591,174900.0
2009-08-12 10:40:00,36.0,36.1,35.99,36.03,101600.0,23.2591,23.3237,23.2526,23.2785,101600.0
2009-08-12 10:50:00,36.02,36.1,36.02,36.06,61900.0,23.272,23.3237,23.272,23.2979,61900.0
2009-08-12 11:00:00,36.06,36.08,35.97,35.98,81200.0,23.2979,23.3108,23.2397,23.2462,81200.0
2009-08-12 11:10:00,35.99,36.02,35.95,36.02,107600.0,23.2526,23.272,23.2268,23.272,107600.0
2009-08-12 11:20:00,36.01,36.03,35.99,36.01,98800.0,23.2656,23.2785,23.2526,23.2656,98800.0
2009-08-12 11:30:00,36.0,36.08,35.99,36.01,118400.0,23.2591,23.3108,23.2526,23.2656,118400.0
2009-08-12 11:40:00,36.01,36.05,35.99,36.03,109000.0,23.2656,23.2914,23.2526,23.2785,109000.0
2009-08-12 11:50:00,36.03,36.11,36.02,36.1,111100.0,23.2785,23.3302,23.272,23.3237,111100.0
2009-08-12 12:00:00,36.11,36.15,36.07,36.11,157000.0,23.3302,23.356,23.3043,23.3302,157000.0
2009-08-12 12:10:00,36.11,36.12,36.08,36.1,81900.0,23.3302,23.3366,23.3108,23.3237,81900.0
2009-08-12 12:20:00,36.1,36.1,36.03,36.03,93200.0,23.3237,23.3237,23.2785,23.2785,93200.0
2009-08-12 12:30:00,36.03,36.04,35.97,36.01,277300.0,23.2785,23.2849,23.2397,23.2656,277300.0
2009-08-12 12:40:00,36.0,36.01,35.95,35.96,123300.0,23.2591,23.2656,23.2268,23.2333,123300.0
2009-08-12 12:50:00,35.96,36.06,35.95,36.05,222800.0,23.2333,23.2979,23.2268,23.2914,222800.0
2009-08-12 13:00:00,36.05,36.16,36.0,36.15,160000.0,23.2914,23.3625,23.2591,23.356,160000.0
2009-08-12 13:10:00,36.16,36.22,36.16,36.19,130100.0,23.3625,23.4012,23.3625,23.3819,130100.0
2009-08-12 13:20:00,36.19,36.2,36.16,36.18,83300.0,23.3819,23.3883,23.3625,23.3754,83300.0
2009-08-12 13:30:00,36.19,36.19,36.12,36.13,57500.0,23.3819,23.3819,23.3366,23.3431,57500.0
2009-08-12 13:40:00,36.13,36.13,36.02,36.03,71000.0,23.3431,23.3431,23.272,23.2785,71000.0
2009-08-12 13:50:00,36.03,36.11,36.0,36.1,177900.0,23.2785,23.3302,23.2591,23.3237,177900.0
2009-08-12 14:00:00,36.1,36.13,36.0,36.01,185600.0,23.3237,23.3431,23.2591,23.2656,185600.0
2009-08-12 14:10:00,36.01,36.16,35.99,36.0,247300.0,23.2656,23.3625,23.2526,23.2591,247300.0
2009-08-12 14:20:00,36.02,36.09,35.89,35.9,158700.0,23.272,23.3172,23.188,23.1945,158700.0
2009-08-12 14:30:00,35.9,36.01,35.86,36.0,311100.0,23.1945,23.2656,23.1686,23.2591,311100.0
2009-08-12 14:40:00,35.99,36.08,35.97,36.06,171200.0,23.2526,23.3108,23.2397,23.2979,171200.0
2009-08-12 14:50:00,36.05,36.34,36.02,36.34,140900.0,23.2914,23.4788,23.272,23.4788,140900.0
2009-08-12 15:00:00,36.34,36.39,36.26,36.34,146700.0,23.4788,23.5111,23.4271,23.4788,146700.0
2009-08-12 15:10:00,36.33,36.42,36.32,36.41,150200.0,23.4723,23.5305,23.4658,23.524,150200.0
2009-08-12 15:20:00,36.41,36.42,36.29,36.32,157100.0,23.524,23.5305,23.4465,23.4658,157100.0
2009-08-12 15:30:00,36.32,36.37,36.26,36.34,197700.0,23.4658,23.4981,23.4271,23.4788,197700.0
2009-08-12 15:40:00,36.35,36.37,36.1,36.13,324700.0,23.4852,23.4981,23.3237,23.3431,324700.0
2009-08-12 15:50:00,36.13,36.17,35.96,36.05,569100.0,23.3431,23.3689,23.2333,23.2914,569100.0
2009-08-13 09:30:00,36.27,36.32,35.92,36.03,121200.0,23.4335,23.4658,23.2074,23.2785,121200.0
2009-08-13 09:40:00,36.03,36.21,35.99,36.09,91600.0,23.2785,23.3948,23.2526,23.3172,91600.0
2009-08-13 09:50:00,36.09,36.1,35.83,35.94,187300.0,23.3172,23.3237,23.1493,23.2203,187300.0
2009-08-13 10:00:00,35.93,36.24,35.92,36.18,199500.0,23.2139,23.4142,23.2074,23.3754,199500.0
2009-08-13 10:10:00,36.18,36.19,36.06,36.12,188300.0,23.3754,23.3819,23.2979,23.3366,188300.0
2009-08-13 10:20:00,36.13,36.17,36.09,36.09,170100.0,23.3431,23.3689,23.3172,23.3172,170100.0
2009-08-13 10:30:00,36.1,36.24,36.01,36.23,174500.0,23.3237,23.4142,23.2656,23.4077,174500.0
2009-08-13 10:40:00,36.24,36.27,36.06,36.08,84000.0,23.4142,23.4335,23.2979,23.3108,84000.0
2009-08-13 10:50:00,36.08,36.08,35.99,36.0,160100.0,23.3108,23.3108,23.2526,23.2591,160100.0
2009-08-13 11:00:00,36.0,36.11,35.97,36.07,193500.0,23.2591,23.3302,23.2397,23.3043,193500.0
2009-08-13 11:10:00,36.07,36.1,35.92,35.96,112100.0,23.3043,23.3237,23.2074,23.2333,112100.0
2009-08-13 11:20:00,35.95,36.05,35.93,36.0,119100.0,23.2268,23.2914,23.2139,23.2591,119100.0
2009-08-13 11:30:00,36.01,36.06,35.97,36.04,66300.0,23.2656,23.2979,23.2397,23.2849,66300.0
2009-08-13 11:40:00,36.04,36.06,35.98,36.0,88500.0,23.2849,23.2979,23.2462,23.2591,88500.0
2009-08-13 11:50:00,36.0,36.08,35.99,36.01,114100.0,23.2591,23.3108,23.2526,23.2656,114100.0
2009-08-13 12:00:00,35.99,36.01,35.98,35.99,93000.0,23.2526,23.2656,23.2462,23.2526,93000.0
2009-08-13 12:10:00,35.99,36.01,35.97,36.0,78000.0,23.2526,23.2656,23.2397,23.2591,78000.0
2009-08-13 12:20:00,35.99,36.01,35.98,36.0,61100.0,23.2526,23.2656,23.2462,23.2591,61100.0
2009-08-13 12:30:00,35.99,36.02,35.98,35.98,57000.0,23.2526,23.272,23.2462,23.2462,57000.0
2009-08-13 12:40:00,35.99,36.01,35.95,36.0,58300.0,23.2526,23.2656,23.2268,23.2591,58300.0
2009-08-13 12:50:00,35.99,35.99,35.93,35.95,33500.0,23.2526,23.2526,23.2139,23.2268,33500.0
2009-08-13 13:00:00,35.96,36.08,35.96,36.0,132300.0,23.2333,23.3108,23.2333,23.2591,132300.0
2009-08-13 13:10:00,36.0,36.02,35.87,35.91,118100.0,23.2591,23.272,23.1751,23.201,118100.0
2009-08-13 13:20:00,35.91,35.94,35.87,35.88,102300.0,23.201,23.2203,23.1751,23.1816,102300.0
2009-08-13 13:30:00,35.88,35.98,35.87,35.97,83500.0,23.1816,23.2462,23.1751,23.2397,83500.0
2009-08-13 13:40:00,35.97,36.0,35.95,35.99,93600.0,23.2397,23.2591,23.2268,23.2526,93600.0
2009-08-13 13:50:00,35.98,35.99,35.9,35.95,74800.0,23.2462,23.2526,23.1945,23.2268,74800.0
2009-08-13 14:00:00,35.95,35.98,35.86,35.9,71200.0,23.2268,23.2462,23.1686,23.1945,71200.0
2009-08-13 14:10:00,35.9,35.91,35.82,35.91,140200.0,23.1945,23.201,23.1428,23.201,140200.0
2009-08-13 14:20:00,35.91,35.94,35.9,35.93,58600.0,23.201,23.2203,23.1945,23.2139,58600.0
2009-08-13 14:30:00,35.92,36.0,35.88,35.95,114200.0,23.2074,23.2591,23.1816,23.2268,114200.0
2009-08-13 14:40:00,35.96,36.0,35.94,35.94,46300.0,23.2333,23.2591,23.2203,23.2203,46300.0
2009-08-13 14:50:00,35.95,35.96,35.81,35.81,55000.0,23.2268,23.2333,23.1363,23.1363,55000.0
2009-08-13 15:00:00,35.82,35.92,35.81,35.89,75000.0,23.1428,23.2074,23.1363,23.188,75000.0
2009-08-13 15:10:00,35.89,36.01,35.88,35.97,94400.0,23.188,23.2656,23.1816,23.2397,94400.0
2009-08-13 15:20:00,35.97,35.99,35.92,35.94,84800.0,23.2397,23.2526,23.2074,23.2203,84800.0
2009-08-13 15:30:00,35.92,35.95,35.86,35.87,190300.0,23.2074,23.2268,23.1686,23.1751,190300.0
2009-08-13 15:40:00,35.87,35.93,35.81,35.81,483800.0,23.1751,23.2139,23.1363,23.1363,483800.0
2009-08-13 15:50:00,35.82,35.92,35.79,35.92,398200.0,23.1428,23.2074,23.1234,23.2074,398200.0
2009-08-14 09:30:00,35.86,35.9,35.49,35.59,185700.0,23.1686,23.1945,22.9296,22.9942,185700.0
2009-08-14 09:40:00,35.59,35.65,35.41,35.61,162500.0,22.9942,23.033,22.8779,23.0071,162500.0
2009-08-14 09:50:00,35.59,35.69,35.39,35.48,143900.0,22.9942,23.0588,22.865,22.9231,143900.0
2009-08-14 10:00:00,35.5,35.5,35.25,35.33,127900.0,22.9361,22.9361,22.7745,22.8262,127900.0
2009-08-14 10:10:00,35.34,35.43,35.25,35.28,169300.0,22.8327,22.8908,22.7745,22.7939,169300.0
2009-08-14 10:20:00,35.29,35.33,35.21,35.3,191600.0,22.8004,22.8262,22.7487,22.8068,191600.0
2009-08-14 10:30:00,35.3,35.31,35.13,35.21,116100.0,22.8068,22.8133,22.697,22.7487,116100.0
2009-08-14 10:40:00,35.21,35.25,35.15,35.19,68600.0,22.7487,22.7745,22.7099,22.7358,68600.0
2009-08-14 10:50:00,35.17,35.19,35.03,35.06,134900.0,22.7228,22.7358,22.6324,22.6518,134900.0
2009-08-14 11:00:00,35.06,35.17,35.06,35.16,140800.0,22.6518,22.7228,22.6518,22.7164,140800.0
2009-08-14 11:10:00,35.16,35.18,35.01,35.01,126000.0,22.7164,22.7293,22.6195,22.6195,126000.0
2009-08-14 11:20:00,35.02,35.08,34.94,34.99,190500.0,22.6259,22.6647,22.5742,22.6066,190500.0
2009-08-14 11:30:00,34.97,35.01,34.9,34.99,106100.0,22.5936,22.6195,22.5484,22.6066,106100.0
2009-08-14 11:40:00,34.99,35.01,34.97,35.01,42000.0,22.6066,22.6195,22.5936,22.6195,42000.0
2009-08-14 11:50:00,35.01,35.01,34.95,34.98,36800.0,22.6195,22.6195,22.5807,22.6001,36800.0
2009-08-14 12:00:00,34.98,34.98,34.91,34.94,49700.0,22.6001,22.6001,22.5549,22.5742,49700.0
2009-08-14 12:10:00,34.94,35.08,34.92,35.08,64600.0,22.5742,22.6647,22.5613,22.6647,64600.0
2009-08-14 12:20:00,35.09,35.12,35.07,35.1,86000.0,22.6712,22.6905,22.6582,22.6776,86000.0
2009-08-14 12:30:00,35.1,35.1,35.01,35.04,49500.0,22.6776,22.6776,22.6195,22.6389,49500.0
2009-08-14 12:40:00,35.04,35.04,34.98,35.02,45100.0,22.6389,22.6389,22.6001,22.6259,45100.0
2009-08-14 12:50:00,35.01,35.15,35.01,35.14,85500.0,22.6195,22.7099,22.6195,22.7035,85500.0
2009-08-14 13:00:00,35.13,35.17,35.12,35.14,90500.0,22.697,22.7228,22.6905,22.7035,90500.0
2009-08-14 13:10:00,35.13,35.17,35.08,35.15,109600.0,22.697,22.7228,22.6647,22.7099,109600.0
2009-08-14 13:20:00,35.15,35.19,35.15,35.19,91900.0,22.7099,22.7358,22.7099,22.7358,91900.0
2009-08-14 13:30:00,35.19,35.23,35.18,35.21,104000.0,22.7358,22.7616,22.7293,22.7487,104000.0
2009-08-14 13:40:00,35.2,35.29,35.2,35.29,101000.0,22.7422,22.8004,22.7422,22.8004,101000.0
2009-08-14 13:50:00,35.28,35.29,35.26,35.27,51500.0,22.7939,22.8004,22.781,22.7875,51500.0
2009-08-14 14:00:00,35.27,35.29,35.23,35.23,83700.0,22.7875,22.8004,22.7616,22.7616,83700.0
2009-08-14 14:10:00,35.22,35.31,35.18,35.19,97800.0,22.7552,22.8133,22.7293,22.7358,97800.0
2009-08-14 14:20:00,35.19,35.19,35.11,35.12,126200.0,22.7358,22.7358,22.6841,22.6905,126200.0
2009-08-14 14:30:00,35.11,35.12,35.06,35.08,97700.0,22.6841,22.6905,22.6518,22.6647,97700.0
2009-08-14 14:40:00,35.08,35.09,35.07,35.08,54800.0,22.6647,22.6712,22.6582,22.6647,54800.0
2009-08-14 14:50:00,35.09,35.09,35.02,35.03,102300.0,22.6712,22.6712,22.6259,22.6324,102300.0
2009-08-14 15:00:00,35.03,35.07,35.01,35.04,205200.0,22.6324,22.6582,22.6195,22.6389,205200.0
2009-08-14 15:10:00,35.03,35.04,34.94,34.96,153400.0,22.6324,22.6389,22.5742,22.5872,153400.0
2009-08-14 15:20:00,34.95,34.98,34.88,34.88,150600.0,22.5807,22.6001,22.5355,22.5355,150600.0
2009-08-14 15:30:00,34.88,34.96,34.88,34.96,250500.0,22.5355,22.5872,22.5355,22.5872,250500.0
2009-08-14 15:40:00,34.95,35.04,34.9,35.02,391900.0,22.5807,22.6389,22.5484,22.6259,391900.0
2009-08-14 15:50:00,35.02,35.19,35.01,35.18,590600.0,22.6259,22.7358,22.6195,22.7293,590600.0
2009-08-17 09:30:00,34.68,34.9,34.2,34.31,228800.0,22.4063,22.5484,22.0961,22.1672,228800.0
2009-08-17 09:40:00,34.32,34.4,34.13,34.14,163300.0,22.1737,22.2254,22.0509,22.0574,163300.0
2009-08-17 09:50:00,34.15,34.38,34.15,34.32,77600.0,22.0638,22.2124,22.0638,22.1737,77600.0
2009-08-17 10:00:00,34.32,34.35,34.23,34.27,79200.0,22.1737,22.1931,22.1155,22.1414,79200.0
2009-08-17 10:10:00,34.25,34.28,34.11,34.19,105400.0,22.1284,22.1478,22.038,22.0897,105400.0
2009-08-17 10:20:00,34.19,34.22,34.15,34.2,79200.0,22.0897,22.1091,22.0638,22.0961,79200.0
2009-08-17 10:30:00,34.19,34.22,34.14,34.16,118500.0,22.0897,22.1091,22.0574,22.0703,118500.0
2009-08-17 10:40:00,34.16,34.26,34.14,34.2,91800.0,22.0703,22.1349,22.0574,22.0961,91800.0
2009-08-17 10:50:00,34.2,34.24,34.16,34.18,60700.0,22.0961,22.122,22.0703,22.0832,60700.0
2009-08-17 11:00:00,34.19,34.2,34.15,34.19,67900.0,22.0897,22.0961,22.0638,22.0897,67900.0
2009-08-17 11:10:00,34.2,34.22,34.13,34.14,86300.0,22.0961,22.1091,22.0509,22.0574,86300.0
2009-08-17 11:20:00,34.14,34.31,34.14,34.29,70600.0,22.0574,22.1672,22.0574,22.1543,70600.0
2009-08-17 11:30:00,34.28,34.28,34.17,34.19,76000.0,22.1478,22.1478,22.0768,22.0897,76000.0
2009-08-17 11:40:00,34.2,34.25,34.19,34.19,67900.0,22.0961,22.1284,22.0897,22.0897,67900.0
2009-08-17 11:50:00,34.2,34.34,34.19,34.28,67600.0,22.0961,22.1866,22.0897,22.1478,67600.0
2009-08-17 12:00:00,34.28,34.31,34.17,34.19,59800.0,22.1478,22.1672,22.0768,22.0897,59800.0
2009-08-17 12:10:00,34.17,34.24,34.17,34.24,50200.0,22.0768,22.122,22.0768,22.122,50200.0
2009-08-17 12:20:00,34.24,34.26,34.22,34.25,38800.0,22.122,22.1349,22.1091,22.1284,38800.0
2009-08-17 12:30:00,34.26,34.27,34.17,34.18,73200.0,22.1349,22.1414,22.0768,22.0832,73200.0
2009-08-17 12:40:00,34.19,34.19,34.11,34.12,77700.0,22.0897,22.0897,22.038,22.0445,77700.0
2009-08-17 12:50:00,34.13,34.18,34.12,34.14,64700.0,22.0509,22.0832,22.0445,22.0574,64700.0
2009-08-17 13:00:00,34.14,34.14,33.98,34.02,159100.0,22.0574,22.0574,21.954,21.9798,159100.0
2009-08-17 13:10:00,34.02,34.06,34.0,34.0,71500.0,21.9798,22.0057,21.9669,21.9669,71500.0
2009-08-17 13:20:00,34.0,34.05,33.99,34.03,50800.0,21.9669,21.9992,21.9605,21.9863,50800.0
2009-08-17 13:30:00,34.03,34.08,34.0,34.05,96100.0,21.9863,22.0186,21.9669,21.9992,96100.0
2009-08-17 13:40:00,34.05,34.13,34.0,34.09,61900.0,21.9992,22.0509,21.9669,22.0251,61900.0
2009-08-17 13:50:00,34.09,34.16,34.05,34.15,87000.0,22.0251,22.0703,21.9992,22.0638,87000.0
2009-08-17 14:00:00,34.16,34.16,34.08,34.1,45200.0,22.0703,22.0703,22.0186,22.0315,45200.0
2009-08-17 14:10:00,34.1,34.12,34.08,34.09,59900.0,22.0315,22.0445,22.0186,22.0251,59900.0
2009-08-17 14:20:00,34.1,34.14,34.06,34.11,92800.0,22.0315,22.0574,22.0057,22.038,92800.0
2009-08-17 14:30:00,34.11,34.11,34.09,34.09,57800.0,22.038,22.038,22.0251,22.0251,57800.0
2009-08-17 14:40:00,34.09,34.1,34.0,34.01,166200.0,22.0251,22.0315,21.9669,21.9734,166200.0
2009-08-17 14:50:00,34.02,34.06,34.0,34.04,98200.0,21.9798,22.0057,21.9669,21.9928,98200.0
2009-08-17 15:00:00,34.04,34.08,34.03,34.07,142300.0,21.9928,22.0186,21.9863,22.0122,142300.0
2009-08-17 15:10:00,34.07,34.08,34.0,34.04,159700.0,22.0122,22.0186,21.9669,21.9928,159700.0
2009-08-17 15:20:00,34.05,34.09,33.93,34.04,204300.0,21.9992,22.0251,21.9217,21.9928,204300.0
2009-08-17 15:30:00,34.03,34.09,34.02,34.06,253500.0,21.9863,22.0251,21.9798,22.0057,253500.0
2009-08-17 15:40:00,34.05,34.06,33.93,34.0,342200.0,21.9992,22.0057,21.9217,21.9669,342200.0
2009-08-17 15:50:00,34.0,34.06,33.98,34.0,456100.0,21.9669,22.0057,21.954,21.9669,456100.0
2009-08-18 09:30:00,33.72,34.28,33.72,34.25,266800.0,21.786,22.1478,21.786,22.1284,266800.0
2009-08-18 09:40:00,34.25,34.32,34.03,34.04,171700.0,22.1284,22.1737,21.9863,21.9928,171700.0
2009-08-18 09:50:00,34.04,34.24,34.02,34.23,116500.0,21.9928,22.122,21.9798,22.1155,116500.0
2009-08-18 10:00:00,34.22,34.41,34.22,34.33,155100.0,22.1091,22.2318,22.1091,22.1801,155100.0
2009-08-18 10:10:00,34.33,34.37,34.29,34.3,111100.0,22.1801,22.206,22.1543,22.1608,111100.0
2009-08-18 10:20:00,34.3,34.31,34.13,34.15,114300.0,22.1608,22.1672,22.0509,22.0638,114300.0
2009-08-18 10:30:00,34.15,34.25,34.14,34.24,109300.0,22.0638,22.1284,22.0574,22.122,109300.0
2009-08-18 10:40:00,34.25,34.31,34.21,34.28,114300.0,22.1284,22.1672,22.1026,22.1478,114300.0
2009-08-18 10:50:00,34.28,34.29,34.17,34.2,74400.0,22.1478,22.1543,22.0768,22.0961,74400.0
2009-08-18 11:00:00,34.21,34.31,34.21,34.3,71200.0,22.1026,22.1672,22.1026,22.1608,71200.0
2009-08-18 11:10:00,34.3,34.38,34.3,34.37,88100.0,22.1608,22.2124,22.1608,22.206,88100.0
2009-08-18 11:20:00,34.38,34.44,34.33,34.42,75000.0,22.2124,22.2512,22.1801,22.2383,75000.0
2009-08-18 11:30:00,34.43,34.52,34.42,34.49,80800.0,22.2447,22.3029,22.2383,22.2835,80800.0
2009-08-18 11:40:00,34.5,34.51,34.42,34.42,52400.0,22.29,22.2964,22.2383,22.2383,52400.0
2009-08-18 11:50:00,34.42,34.5,34.39,34.5,70200.0,22.2383,22.29,22.2189,22.29,70200.0
2009-08-18 12:00:00,34.49,34.62,34.48,34.6,100900.0,22.2835,22.3675,22.277,22.3546,100900.0
2009-08-18 12:10:00,34.59,34.6,34.52,34.52,54900.0,22.3481,22.3546,22.3029,22.3029,54900.0
2009-08-18 12:20:00,34.53,34.53,34.48,34.48,22500.0,22.3094,22.3094,22.277,22.277,22500.0
2009-08-18 12:30:00,34.48,34.5,34.48,34.5,31200.0,22.277,22.29,22.277,22.29,31200.0
2009-08-18 12:40:00,34.49,34.59,34.49,34.53,73000.0,22.2835,22.3481,22.2835,22.3094,73000.0
2009-08-18 12:50:00,34.54,34.54,34.5,34.53,37500.0,22.3158,22.3158,22.29,22.3094,37500.0
2009-08-18 13:00:00,34.53,34.61,34.52,34.56,89700.0,22.3094,22.361,22.3029,22.3287,89700.0
2009-08-18 13:10:00,34.56,34.58,34.51,34.54,58100.0,22.3287,22.3417,22.2964,22.3158,58100.0
2009-08-18 13:20:00,34.54,34.61,34.53,34.61,43400.0,22.3158,22.361,22.3094,22.361,43400.0
2009-08-18 13:30:00,34.6,34.62,34.51,34.51,65000.0,22.3546,22.3675,22.2964,22.2964,65000.0
2009-08-18 13:40:00,34.52,34.57,34.51,34.57,34400.0,22.3029,22.3352,22.2964,22.3352,34400.0
2009-08-18 13:50:00,34.57,34.64,34.56,34.64,30400.0,22.3352,22.3804,22.3287,22.3804,30400.0
2009-08-18 14:00:00,34.64,34.7,34.63,34.63,52500.0,22.3804,22.4192,22.374,22.374,52500.0
2009-08-18 14:10:00,34.63,34.67,34.62,34.66,64600.0,22.374,22.3998,22.3675,22.3933,64600.0
2009-08-18 14:20:00,34.66,34.69,34.64,34.68,62300.0,22.3933,22.4127,22.3804,22.4063,62300.0
2009-08-18 14:30:00,34.69,34.72,34.61,34.62,75900.0,22.4127,22.4321,22.361,22.3675,75900.0
2009-08-18 14:40:00,34.63,34.65,34.59,34.64,61900.0,22.374,22.3869,22.3481,22.3804,61900.0
2009-08-18 14:50:00,34.64,34.7,34.64,34.68,84700.0,22.3804,22.4192,22.3804,22.4063,84700.0
2009-08-18 15:00:00,34.68,34.74,34.68,34.69,96900.0,22.4063,22.445,22.4063,22.4127,96900.0
2009-08-18 15:10:00,34.69,34.8,34.68,34.79,103900.0,22.4127,22.4838,22.4063,22.4773,103900.0
2009-08-18 15:20:00,34.78,34.79,34.7,34.72,102900.0,22.4709,22.4773,22.4192,22.4321,102900.0
2009-08-18 15:30:00,34.71,34.77,34.71,34.71,131700.0,22.4256,22.4644,22.4256,22.4256,131700.0
2009-08-18 15:40:00,34.71,34.79,34.7,34.78,177800.0,22.4256,22.4773,22.4192,22.4709,177800.0
2009-08-18 15:50:00,34.79,34.79,34.66,34.69,462500.0,22.4773,22.4773,22.3933,22.4127,462500.0
2009-08-19 09:30:00,34.25,34.48,34.24,34.35,169700.0,22.1284,22.277,22.122,22.1931,169700.0
2009-08-19 09:40:00,34.36,34.43,34.25,34.26,168200.0,22.1995,22.2447,22.1284,22.1349,168200.0
2009-08-19 09:50:00,34.27,34.36,34.24,34.26,154500.0,22.1414,22.1995,22.122,22.1349,154500.0
2009-08-19 10:00:00,34.28,34.45,34.28,34.42,91300.0,22.1478,22.2577,22.1478,22.2383,91300.0
2009-08-19 10:10:00,34.43,34.46,34.34,34.38,82900.0,22.2447,22.2641,22.1866,22.2124,82900.0
2009-08-19 10:20:00,34.38,34.4,34.29,34.35,139900.0,22.2124,22.2254,22.1543,22.1931,139900.0
2009-08-19 10:30:00,34.35,34.46,34.34,34.36,221600.0,22.1931,22.2641,22.1866,22.1995,221600.0
2009-08-19 10:40:00,34.36,34.43,34.31,34.31,115900.0,22.1995,22.2447,22.1672,22.1672,115900.0
2009-08-19 10:50:00,34.32,34.39,34.31,34.39,74600.0,22.1737,22.2189,22.1672,22.2189,74600.0
2009-08-19 11:00:00,34.37,34.45,34.31,34.37,215100.0,22.206,22.2577,22.1672,22.206,215100.0
2009-08-19 11:10:00,34.37,34.51,34.33,34.44,151700.0,22.206,22.2964,22.1801,22.2512,151700.0
2009-08-19 11:20:00,34.44,34.44,34.34,34.37,68700.0,22.2512,22.2512,22.1866,22.206,68700.0
2009-08-19 11:30:00,34.38,34.41,34.35,34.38,67400.0,22.2124,22.2318,22.1931,22.2124,67400.0
2009-08-19 11:40:00,34.39,34.49,34.38,34.49,52700.0,22.2189,22.2835,22.2124,22.2835,52700.0
2009-08-19 11:50:00,34.49,34.67,34.48,34.67,77900.0,22.2835,22.3998,22.277,22.3998,77900.0
2009-08-19 12:00:00,34.67,34.82,34.66,34.81,77800.0,22.3998,22.4967,22.3933,22.4903,77800.0
2009-08-19 12:10:00,34.8,34.9,34.74,34.75,61800.0,22.4838,22.5484,22.445,22.4515,61800.0
2009-08-19 12:20:00,34.75,34.79,34.72,34.76,87400.0,22.4515,22.4773,22.4321,22.458,87400.0
2009-08-19 12:30:00,34.76,34.76,34.69,34.74,58800.0,22.458,22.458,22.4127,22.445,58800.0
2009-08-19 12:40:00,34.73,34.79,34.71,34.79,42000.0,22.4386,22.4773,22.4256,22.4773,42000.0
2009-08-19 12:50:00,34.79,34.89,34.79,34.86,38100.0,22.4773,22.5419,22.4773,22.5226,38100.0
2009-08-19 13:00:00,34.85,34.9,34.81,34.9,43400.0,22.5161,22.5484,22.4903,22.5484,43400.0
2009-08-19 13:10:00,34.89,34.97,34.89,34.89,58700.0,22.5419,22.5936,22.5419,22.5419,58700.0
2009-08-19 13:20:00,34.89,34.94,34.86,34.87,45000.0,22.5419,22.5742,22.5226,22.529,45000.0
2009-08-19 13:30:00,34.86,34.89,34.83,34.89,39400.0,22.5226,22.5419,22.5032,22.5419,39400.0
2009-08-19 13:40:00,34.89,34.91,34.84,34.89,55400.0,22.5419,22.5549,22.5096,22.5419,55400.0
2009-08-19 13:50:00,34.89,34.91,34.86,34.87,48100.0,22.5419,22.5549,22.5226,22.529,48100.0
2009-08-19 14:00:00,34.88,34.9,34.77,34.77,54700.0,22.5355,22.5484,22.4644,22.4644,54700.0
2009-08-19 14:10:00,34.77,34.79,34.73,34.78,77200.0,22.4644,22.4773,22.4386,22.4709,77200.0
2009-08-19 14:20:00,34.78,34.79,34.74,34.74,110800.0,22.4709,22.4773,22.445,22.445,110800.0
2009-08-19 14:30:00,34.75,34.76,34.65,34.7,133500.0,22.4515,22.458,22.3869,22.4192,133500.0
2009-08-19 14:40:00,34.69,34.7,34.63,34.64,82000.0,22.4127,22.4192,22.374,22.3804,82000.0
2009-08-19 14:50:00,34.63,34.64,34.59,34.62,153800.0,22.374,22.3804,22.3481,22.3675,153800.0
2009-08-19 15:00:00,34.62,34.62,34.52,34.53,74700.0,22.3675,22.3675,22.3029,22.3094,74700.0
2009-08-19 15:10:00,34.54,34.54,34.45,34.51,61200.0,22.3158,22.3158,22.2577,22.2964,61200.0
2009-08-19 15:20:00,34.51,34.51,34.48,34.5,210200.0,22.2964,22.2964,22.277,22.29,210200.0
2009-08-19 15:30:00,34.5,34.53,34.48,34.53,214400.0,22.29,22.3094,22.277,22.3094,214400.0
2009-08-19 15:40:00,34.53,34.59,34.52,34.54,217800.0,22.3094,22.3481,22.3029,22.3158,217800.0
2009-08-19 15:50:00,34.55,34.63,34.54,34.63,453000.0,22.3223,22.374,22.3158,22.374,453000.0
2009-08-20 09:30:00,34.67,34.74,34.24,34.5,343400.0,22.3998,22.445,22.122,22.29,343400.0
2009-08-20 09:40:00,34.5,34.62,34.48,34.58,166900.0,22.29,22.3675,22.277,22.3417,166900.0
2009-08-20 09:50:00,34.58,34.81,34.57,34.81,232900.0,22.3417,22.4903,22.3352,22.4903,232900.0
2009-08-20 10:00:00,34.82,34.85,34.72,34.76,187300.0,22.4967,22.5161,22.4321,22.458,187300.0
2009-08-20 10:10:00,34.76,34.8,34.69,34.79,226200.0,22.458,22.4838,22.4127,22.4773,226200.0
2009-08-20 10:20:00,34.78,34.83,34.72,34.75,141100.0,22.4709,22.5032,22.4321,22.4515,141100.0
2009-08-20 10:30:00,34.76,34.81,34.76,34.78,94600.0,22.458,22.4903,22.458,22.4709,94600.0
2009-08-20 10:40:00,34.78,34.82,34.75,34.79,78900.0,22.4709,22.4967,22.4515,22.4773,78900.0
2009-08-20 10:50:00,34.79,34.81,34.77,34.8,91400.0,22.4773,22.4903,22.4644,22.4838,91400.0
2009-08-20 11:00:00,34.79,34.85,34.75,34.8,122400.0,22.4773,22.5161,22.4515,22.4838,122400.0
2009-08-20 11:10:00,34.8,34.84,34.79,34.83,51900.0,22.4838,22.5096,22.4773,22.5032,51900.0
2009-08-20 11:20:00,34.84,34.89,34.83,34.87,52000.0,22.5096,22.5419,22.5032,22.529,52000.0
2009-08-20 11:30:00,34.88,34.93,34.82,34.86,78300.0,22.5355,22.5678,22.4967,22.5226,78300.0
2009-08-20 11:40:00,34.87,34.88,34.81,34.88,57700.0,22.529,22.5355,22.4903,22.5355,57700.0
2009-08-20 11:50:00,34.88,34.88,34.8,34.84,85900.0,22.5355,22.5355,22.4838,22.5096,85900.0
2009-08-20 12:00:00,34.84,34.9,34.83,34.86,44200.0,22.5096,22.5484,22.5032,22.5226,44200.0
2009-08-20 12:10:00,34.87,34.88,34.8,34.81,67100.0,22.529,22.5355,22.4838,22.4903,67100.0
2009-08-20 12:20:00,34.81,34.84,34.79,34.81,69700.0,22.4903,22.5096,22.4773,22.4903,69700.0
2009-08-20 12:30:00,34.82,34.84,34.8,34.82,48600.0,22.4967,22.5096,22.4838,22.4967,48600.0
2009-08-20 12:40:00,34.82,34.88,34.78,34.86,124300.0,22.4967,22.5355,22.4709,22.5226,124300.0
2009-08-20 12:50:00,34.86,34.88,34.82,34.82,64000.0,22.5226,22.5355,22.4967,22.4967,64000.0
2009-08-20 13:00:00,34.82,34.87,34.79,34.85,71800.0,22.4967,22.529,22.4773,22.5161,71800.0
2009-08-20 13:10:00,34.85,34.89,34.83,34.87,62500.0,22.5161,22.5419,22.5032,22.529,62500.0
2009-08-20 13:20:00,34.86,34.89,34.83,34.87,43400.0,22.5226,22.5419,22.5032,22.529,43400.0
2009-08-20 13:30:00,34.88,34.93,34.87,34.88,49000.0,22.5355,22.5678,22.529,22.5355,49000.0
2009-08-20 13:40:00,34.87,34.89,34.81,34.85,75000.0,22.529,22.5419,22.4903,22.5161,75000.0
2009-08-20 13:50:00,34.84,34.93,34.83,34.89,84100.0,22.5096,22.5678,22.5032,22.5419,84100.0
2009-08-20 14:00:00,34.89,34.99,34.89,34.98,101300.0,22.5419,22.6066,22.5419,22.6001,101300.0
2009-08-20 14:10:00,34.98,35.01,34.97,35.01,90500.0,22.6001,22.6195,22.5936,22.6195,90500.0
2009-08-20 14:20:00,35.01,35.03,34.97,34.98,70200.0,22.6195,22.6324,22.5936,22.6001,70200.0
2009-08-20 14:30:00,34.98,35.01,34.94,35.0,81400.0,22.6001,22.6195,22.5742,22.613,81400.0
2009-08-20 14:40:00,34.99,35.01,34.93,34.99,98300.0,22.6066,22.6195,22.5678,22.6066,98300.0
2009-08-20 14:50:00,34.98,35.03,34.98,35.02,79500.0,22.6001,22.6324,22.6001,22.6259,79500.0
2009-08-20 15:00:00,35.01,35.1,35.01,35.07,134100.0,22.6195,22.6776,22.6195,22.6582,134100.0
2009-08-20 15:10:00,35.08,35.1,35.06,35.06,69800.0,22.6647,22.6776,22.6518,22.6518,69800.0
2009-08-20 15:20:00,35.06,35.09,35.03,35.05,161800.0,22.6518,22.6712,22.6324,22.6453,161800.0
2009-08-20 15:30:00,35.05,35.15,35.01,35.03,271800.0,22.6453,22.7099,22.6195,22.6324,271800.0
2009-08-20 15:40:00,35.03,35.08,35.0,35.03,316000.0,22.6324,22.6647,22.613,22.6324,316000.0
2009-08-20 15:50:00,35.04,35.06,35.01,35.06,451400.0,22.6389,22.6518,22.6195,22.6518,451400.0
2009-08-21 09:30:00,35.34,35.56,35.09,35.3,838600.0,22.8327,22.9748,22.6712,22.8068,838600.0
2009-08-21 09:40:00,35.29,35.44,35.29,35.37,230700.0,22.8004,22.8973,22.8004,22.8521,230700.0
2009-08-21 09:50:00,35.37,35.42,35.26,35.4,175900.0,22.8521,22.8844,22.781,22.8714,175900.0
2009-08-21 10:00:00,35.41,35.77,35.41,35.63,237900.0,22.8779,23.1105,22.8779,23.02,237900.0
2009-08-21 10:10:00,35.63,35.91,35.63,35.86,221500.0,23.02,23.201,23.02,23.1686,221500.0
2009-08-21 10:20:00,35.86,35.86,35.73,35.75,133700.0,23.1686,23.1686,23.0847,23.0976,133700.0
2009-08-21 10:30:00,35.75,35.9,35.75,35.87,122600.0,23.0976,23.1945,23.0976,23.1751,122600.0
2009-08-21 10:40:00,35.86,35.98,35.85,35.93,165700.0,23.1686,23.2462,23.1622,23.2139,165700.0
2009-08-21 10:50:00,35.93,36.04,35.89,36.02,144200.0,23.2139,23.2849,23.188,23.272,144200.0
2009-08-21 11:00:00,36.01,36.1,35.99,36.06,148900.0,23.2656,23.3237,23.2526,23.2979,148900.0
2009-08-21 11:10:00,36.05,36.06,35.98,36.0,131500.0,23.2914,23.2979,23.2462,23.2591,131500.0
2009-08-21 11:20:00,35.99,36.06,35.98,36.05,171000.0,23.2526,23.2979,23.2462,23.2914,171000.0
2009-08-21 11:30:00,36.05,36.18,36.03,36.16,107400.0,23.2914,23.3754,23.2785,23.3625,107400.0
2009-08-21 11:40:00,36.16,36.2,36.14,36.17,69300.0,23.3625,23.3883,23.3496,23.3689,69300.0
2009-08-21 11:50:00,36.17,36.17,36.12,36.15,58700.0,23.3689,23.3689,23.3366,23.356,58700.0
2009-08-21 12:00:00,36.15,36.17,36.11,36.12,63900.0,23.356,23.3689,23.3302,23.3366,63900.0
2009-08-21 12:10:00,36.12,36.12,36.08,36.09,35800.0,23.3366,23.3366,23.3108,23.3172,35800.0
2009-08-21 12:20:00,36.1,36.16,36.08,36.14,52800.0,23.3237,23.3625,23.3108,23.3496,52800.0
2009-08-21 12:30:00,36.13,36.16,36.09,36.09,50700.0,23.3431,23.3625,23.3172,23.3172,50700.0
2009-08-21 12:40:00,36.09,36.1,36.08,36.09,31000.0,23.3172,23.3237,23.3108,23.3172,31000.0
2009-08-21 12:50:00,36.1,36.1,36.0,36.04,50200.0,23.3237,23.3237,23.2591,23.2849,50200.0
2009-08-21 13:00:00,36.03,36.07,36.01,36.07,65700.0,23.2785,23.3043,23.2656,23.3043,65700.0
2009-08-21 13:10:00,36.07,36.15,36.07,36.11,111000.0,23.3043,23.356,23.3043,23.3302,111000.0
2009-08-21 13:20:00,36.11,36.17,36.1,36.14,104700.0,23.3302,23.3689,23.3237,23.3496,104700.0
2009-08-21 13:30:00,36.13,36.16,36.09,36.1,96600.0,23.3431,23.3625,23.3172,23.3237,96600.0
2009-08-21 13:40:00,36.1,36.12,36.05,36.06,90700.0,23.3237,23.3366,23.2914,23.2979,90700.0
2009-08-21 13:50:00,36.06,36.08,35.99,36.01,78400.0,23.2979,23.3108,23.2526,23.2656,78400.0
2009-08-21 14:00:00,36.01,36.04,35.97,36.02,56600.0,23.2656,23.2849,23.2397,23.272,56600.0
2009-08-21 14:10:00,36.01,36.06,35.98,35.98,198400.0,23.2656,23.2979,23.2462,23.2462,198400.0
2009-08-21 14:20:00,35.99,36.0,35.95,35.99,33700.0,23.2526,23.2591,23.2268,23.2526,33700.0
2009-08-21 14:30:00,35.99,36.02,35.98,36.01,49500.0,23.2526,23.272,23.2462,23.2656,49500.0
2009-08-21 14:40:00,36.01,36.02,35.94,35.96,80200.0,23.2656,23.272,23.2203,23.2333,80200.0
2009-08-21 14:50:00,35.96,36.0,35.95,35.99,47500.0,23.2333,23.2591,23.2268,23.2526,47500.0
2009-08-21 15:00:00,36.0,36.04,36.0,36.0,110400.0,23.2591,23.2849,23.2591,23.2591,110400.0
2009-08-21 15:10:00,36.0,36.15,36.0,36.1,141500.0,23.2591,23.356,23.2591,23.3237,141500.0
2009-08-21 15:20:00,36.11,36.14,36.09,36.1,119000.0,23.3302,23.3496,23.3172,23.3237,119000.0
2009-08-21 15:30:00,36.1,36.11,36.04,36.06,162300.0,23.3237,23.3302,23.2849,23.2979,162300.0
2009-08-21 15:40:00,36.07,36.11,36.0,36.0,270100.0,23.3043,23.3302,23.2591,23.2591,270100.0
2009-08-21 15:50:00,36.01,36.07,35.98,36.03,581600.0,23.2656,23.3043,23.2462,23.2785,581600.0
2009-08-24 09:30:00,36.13,36.39,36.06,36.36,143700.0,23.3431,23.5111,23.2979,23.4917,143700.0
2009-08-24 09:40:00,36.36,36.37,36.23,36.25,105000.0,23.4917,23.4981,23.4077,23.4206,105000.0
2009-08-24 09:50:00,36.25,36.28,36.09,36.16,105600.0,23.4206,23.44,23.3172,23.3625,105600.0
2009-08-24 10:00:00,36.17,36.39,36.15,36.37,121100.0,23.3689,23.5111,23.356,23.4981,121100.0
2009-08-24 10:10:00,36.36,36.39,36.24,36.24,84100.0,23.4917,23.5111,23.4142,23.4142,84100.0
2009-08-24 10:20:00,36.24,36.33,36.23,36.29,111600.0,23.4142,23.4723,23.4077,23.4465,111600.0
2009-08-24 10:30:00,36.29,36.4,36.28,36.38,112800.0,23.4465,23.5175,23.44,23.5046,112800.0
2009-08-24 10:40:00,36.37,36.5,36.37,36.47,104500.0,23.4981,23.5821,23.4981,23.5628,104500.0
2009-08-24 10:50:00,36.47,36.58,36.46,36.56,128800.0,23.5628,23.6338,23.5563,23.6209,128800.0
2009-08-24 11:00:00,36.56,36.6,36.5,36.54,116600.0,23.6209,23.6467,23.5821,23.608,116600.0
2009-08-24 11:10:00,36.54,36.54,36.48,36.49,49000.0,23.608,23.608,23.5692,23.5757,49000.0
2009-08-24 11:20:00,36.48,36.52,36.45,36.47,79300.0,23.5692,23.5951,23.5498,23.5628,79300.0
2009-08-24 11:30:00,36.46,36.52,36.45,36.5,110900.0,23.5563,23.5951,23.5498,23.5821,110900.0
2009-08-24 11:40:00,36.51,36.54,36.49,36.53,47600.0,23.5886,23.608,23.5757,23.6015,47600.0
2009-08-24 11:50:00,36.53,36.55,36.5,36.53,97600.0,23.6015,23.6144,23.5821,23.6015,97600.0
2009-08-24 12:00:00,36.52,36.56,36.48,36.54,87900.0,23.5951,23.6209,23.5692,23.608,87900.0
2009-08-24 12:10:00,36.54,36.57,36.54,36.55,34300.0,23.608,23.6274,23.608,23.6144,34300.0
2009-08-24 12:20:00,36.56,36.6,36.55,36.59,63900.0,23.6209,23.6467,23.6144,23.6403,63900.0
2009-08-24 12:30:00,36.58,36.59,36.55,36.57,60800.0,23.6338,23.6403,23.6144,23.6274,60800.0
2009-08-24 12:40:00,36.57,36.62,36.57,36.6,80900.0,23.6274,23.6597,23.6274,23.6467,80900.0
2009-08-24 12:50:00,36.6,36.61,36.56,36.59,82600.0,23.6467,23.6532,23.6209,23.6403,82600.0
2009-08-24 13:00:00,36.59,36.59,36.43,36.43,151500.0,23.6403,23.6403,23.5369,23.5369,151500.0
2009-08-24 13:10:00,36.42,36.51,36.4,36.5,153600.0,23.5305,23.5886,23.5175,23.5821,153600.0
2009-08-24 13:20:00,36.5,36.51,36.44,36.44,222500.0,23.5821,23.5886,23.5434,23.5434,222500.0
2009-08-24 13:30:00,36.44,36.46,36.4,36.41,148800.0,23.5434,23.5563,23.5175,23.524,148800.0
2009-08-24 13:40:00,36.4,36.46,36.39,36.41,124800.0,23.5175,23.5563,23.5111,23.524,124800.0
2009-08-24 13:50:00,36.41,36.44,36.4,36.43,93400.0,23.524,23.5434,23.5175,23.5369,93400.0
2009-08-24 14:00:00,36.42,36.47,36.41,36.44,86900.0,23.5305,23.5628,23.524,23.5434,86900.0
2009-08-24 14:10:00,36.45,36.53,36.45,36.5,102900.0,23.5498,23.6015,23.5498,23.5821,102900.0
2009-08-24 14:20:00,36.5,36.51,36.46,36.48,135400.0,23.5821,23.5886,23.5563,23.5692,135400.0
2009-08-24 14:30:00,36.48,36.48,36.38,36.45,63700.0,23.5692,23.5692,23.5046,23.5498,63700.0
2009-08-24 14:40:00,36.45,36.48,36.43,36.44,71800.0,23.5498,23.5692,23.5369,23.5434,71800.0
2009-08-24 14:50:00,36.44,36.5,36.44,36.48,91200.0,23.5434,23.5821,23.5434,23.5692,91200.0
2009-08-24 15:00:00,36.48,36.5,36.38,36.38,313200.0,23.5692,23.5821,23.5046,23.5046,313200.0
2009-08-24 15:10:00,36.38,36.47,36.38,36.42,257800.0,23.5046,23.5628,23.5046,23.5305,257800.0
2009-08-24 15:20:00,36.42,36.5,36.41,36.49,161900.0,23.5305,23.5821,23.524,23.5757,161900.0
2009-08-24 15:30:00,36.49,36.54,36.44,36.44,173900.0,23.5757,23.608,23.5434,23.5434,173900.0
2009-08-24 15:40:00,36.44,36.46,36.39,36.45,417500.0,23.5434,23.5563,23.5111,23.5498,417500.0
2009-08-24 15:50:00,36.46,36.52,36.45,36.52,551200.0,23.5563,23.5951,23.5498,23.5951,551200.0
2009-08-25 09:30:00,36.53,36.73,36.46,36.65,178000.0,23.6015,23.7307,23.5563,23.6791,178000.0
2009-08-25 09:40:00,36.65,36.77,36.63,36.71,128200.0,23.6791,23.7566,23.6661,23.7178,128200.0
2009-08-25 09:50:00,36.72,36.92,36.72,36.87,221400.0,23.7243,23.8535,23.7243,23.8212,221400.0
2009-08-25 10:00:00,36.87,37.06,36.85,36.94,350300.0,23.8212,23.9439,23.8083,23.8664,350300.0
2009-08-25 10:10:00,36.93,36.99,36.65,36.65,279200.0,23.86,23.8987,23.6791,23.6791,279200.0
2009-08-25 10:20:00,36.68,36.82,36.65,36.68,151500.0,23.6984,23.7889,23.6791,23.6984,151500.0
2009-08-25 10:30:00,36.67,36.99,36.66,36.94,200900.0,23.692,23.8987,23.6855,23.8664,200900.0
2009-08-25 10:40:00,36.94,37.07,36.94,37.02,166400.0,23.8664,23.9504,23.8664,23.9181,166400.0
2009-08-25 10:50:00,37.03,37.07,37.0,37.05,97800.0,23.9246,23.9504,23.9052,23.9375,97800.0
2009-08-25 11:00:00,37.05,37.13,37.04,37.13,107400.0,23.9375,23.9892,23.931,23.9892,107400.0
2009-08-25 11:10:00,37.13,37.14,37.04,37.04,136900.0,23.9892,23.9956,23.931,23.931,136900.0
2009-08-25 11:20:00,37.03,37.05,36.91,37.01,138200.0,23.9246,23.9375,23.847,23.9116,138200.0
2009-08-25 11:30:00,37.02,37.08,36.99,37.03,143700.0,23.9181,23.9569,23.8987,23.9246,143700.0
2009-08-25 11:40:00,37.02,37.18,37.0,37.13,179600.0,23.9181,24.0215,23.9052,23.9892,179600.0
2009-08-25 11:50:00,37.13,37.22,37.13,37.22,111600.0,23.9892,24.0473,23.9892,24.0473,111600.0
2009-08-25 12:00:00,37.22,37.33,37.22,37.32,135800.0,24.0473,24.1184,24.0473,24.1119,135800.0
2009-08-25 12:10:00,37.32,37.32,37.24,37.25,63900.0,24.1119,24.1119,24.0602,24.0667,63900.0
2009-08-25 12:20:00,37.26,37.36,37.24,37.36,98100.0,24.0732,24.1378,24.0602,24.1378,98100.0
2009-08-25 12:30:00,37.36,37.45,37.35,37.45,204900.0,24.1378,24.1959,24.1313,24.1959,204900.0
2009-08-25 12:40:00,37.44,37.45,37.36,37.37,49500.0,24.1895,24.1959,24.1378,24.1442,49500.0
2009-08-25 12:50:00,37.37,37.37,37.17,37.17,61200.0,24.1442,24.1442,24.015,24.015,61200.0
2009-08-25 13:00:00,37.17,37.25,37.17,37.25,94600.0,24.015,24.0667,24.015,24.0667,94600.0
2009-08-25 13:10:00,37.24,37.3,37.24,37.27,131800.0,24.0602,24.099,24.0602,24.0796,131800.0
2009-08-25 13:20:00,37.27,37.29,37.18,37.25,211900.0,24.0796,24.0925,24.0215,24.0667,211900.0
2009-08-25 13:30:00,37.25,37.38,37.24,37.35,200800.0,24.0667,24.1507,24.0602,24.1313,200800.0
2009-08-25 13:40:00,37.34,37.42,37.32,37.4,161800.0,24.1249,24.1765,24.1119,24.1636,161800.0
2009-08-25 13:50:00,37.4,37.42,37.3,37.32,279300.0,24.1636,24.1765,24.099,24.1119,279300.0
2009-08-25 14:00:00,37.32,37.36,37.28,37.36,178900.0,24.1119,24.1378,24.0861,24.1378,178900.0
2009-08-25 14:10:00,37.36,37.49,37.33,37.46,224400.0,24.1378,24.2218,24.1184,24.2024,224400.0
2009-08-25 14:20:00,37.45,37.5,37.43,37.44,236300.0,24.1959,24.2282,24.183,24.1895,236300.0
2009-08-25 14:30:00,37.45,37.52,37.43,37.48,340000.0,24.1959,24.2411,24.183,24.2153,340000.0
2009-08-25 14:40:00,37.48,37.55,37.41,37.47,429200.0,24.2153,24.2605,24.1701,24.2088,429200.0
2009-08-25 14:50:00,37.47,37.65,37.47,37.64,267300.0,24.2088,24.3251,24.2088,24.3187,267300.0
2009-08-25 15:00:00,37.64,37.68,37.61,37.64,175600.0,24.3187,24.3445,24.2993,24.3187,175600.0
2009-08-25 15:10:00,37.64,37.71,37.63,37.65,192000.0,24.3187,24.3639,24.3122,24.3251,192000.0
2009-08-25 15:20:00,37.65,37.71,37.58,37.69,270900.0,24.3251,24.3639,24.2799,24.351,270900.0
2009-08-25 15:30:00,37.69,37.69,37.62,37.65,349800.0,24.351,24.351,24.3058,24.3251,349800.0
2009-08-25 15:40:00,37.65,37.66,37.58,37.6,436400.0,24.3251,24.3316,24.2799,24.2928,436400.0
2009-08-25 15:50:00,37.6,37.69,37.56,37.59,761300.0,24.2928,24.351,24.267,24.2864,761300.0
2009-08-26 09:30:00,37.57,37.57,37.25,37.37,274600.0,24.2735,24.2735,24.0667,24.1442,274600.0
2009-08-26 09:40:00,37.4,37.44,37.07,37.08,177500.0,24.1636,24.1895,23.9504,23.9569,177500.0
2009-08-26 09:50:00,37.08,37.15,37.04,37.14,258800.0,23.9569,24.0021,23.931,23.9956,258800.0
2009-08-26 10:00:00,37.11,37.32,37.07,37.26,243900.0,23.9763,24.1119,23.9504,24.0732,243900.0
2009-08-26 10:10:00,37.25,37.43,37.23,37.41,208600.0,24.0667,24.183,24.0538,24.1701,208600.0
2009-08-26 10:20:00,37.41,37.5,37.37,37.38,170000.0,24.1701,24.2282,24.1442,24.1507,170000.0
2009-08-26 10:30:00,37.38,37.47,37.32,37.47,146400.0,24.1507,24.2088,24.1119,24.2088,146400.0
2009-08-26 10:40:00,37.47,37.49,37.29,37.3,125800.0,24.2088,24.2218,24.0925,24.099,125800.0
2009-08-26 10:50:00,37.31,37.42,37.3,37.41,135900.0,24.1055,24.1765,24.099,24.1701,135900.0
2009-08-26 11:00:00,37.41,37.43,37.33,37.34,187900.0,24.1701,24.183,24.1184,24.1249,187900.0
2009-08-26 11:10:00,37.32,37.35,37.28,37.32,128400.0,24.1119,24.1313,24.0861,24.1119,128400.0
2009-08-26 11:20:00,37.32,37.45,37.28,37.41,177000.0,24.1119,24.1959,24.0861,24.1701,177000.0
2009-08-26 11:30:00,37.41,37.42,37.31,37.35,145300.0,24.1701,24.1765,24.1055,24.1313,145300.0
2009-08-26 11:40:00,37.35,37.45,37.34,37.42,94600.0,24.1313,24.1959,24.1249,24.1765,94600.0
2009-08-26 11:50:00,37.42,37.5,37.39,37.42,79600.0,24.1765,24.2282,24.1572,24.1765,79600.0
2009-08-26 12:00:00,37.42,37.49,37.39,37.47,81700.0,24.1765,24.2218,24.1572,24.2088,81700.0
2009-08-26 12:10:00,37.46,37.54,37.46,37.54,98300.0,24.2024,24.2541,24.2024,24.2541,98300.0
2009-08-26 12:20:00,37.53,37.55,37.49,37.53,76900.0,24.2476,24.2605,24.2218,24.2476,76900.0
2009-08-26 12:30:00,37.54,37.58,37.5,37.5,80600.0,24.2541,24.2799,24.2282,24.2282,80600.0
2009-08-26 12:40:00,37.5,37.51,37.45,37.45,100200.0,24.2282,24.2347,24.1959,24.1959,100200.0
2009-08-26 12:50:00,37.45,37.53,37.42,37.5,93000.0,24.1959,24.2476,24.1765,24.2282,93000.0
2009-08-26 13:00:00,37.51,37.55,37.4,37.42,118100.0,24.2347,24.2605,24.1636,24.1765,118100.0
2009-08-26 13:10:00,37.43,37.48,37.37,37.38,108400.0,24.183,24.2153,24.1442,24.1507,108400.0
2009-08-26 13:20:00,37.39,37.45,37.37,37.44,80900.0,24.1572,24.1959,24.1442,24.1895,80900.0
2009-08-26 13:30:00,37.45,37.46,37.37,37.43,108800.0,24.1959,24.2024,24.1442,24.183,108800.0
2009-08-26 13:40:00,37.44,37.46,37.38,37.41,82600.0,24.1895,24.2024,24.1507,24.1701,82600.0
2009-08-26 13:50:00,37.41,37.54,37.39,37.53,91300.0,24.1701,24.2541,24.1572,24.2476,91300.0
2009-08-26 14:00:00,37.53,37.55,37.47,37.48,94900.0,24.2476,24.2605,24.2088,24.2153,94900.0
2009-08-26 14:10:00,37.47,37.47,37.42,37.43,72200.0,24.2088,24.2088,24.1765,24.183,72200.0
2009-08-26 14:20:00,37.44,37.5,37.4,37.45,141100.0,24.1895,24.2282,24.1636,24.1959,141100.0
2009-08-26 14:30:00,37.45,37.53,37.44,37.53,196900.0,24.1959,24.2476,24.1895,24.2476,196900.0
2009-08-26 14:40:00,37.54,37.63,37.53,37.59,179100.0,24.2541,24.3122,24.2476,24.2864,179100.0
2009-08-26 14:50:00,37.6,37.6,37.44,37.44,193800.0,24.2928,24.2928,24.1895,24.1895,193800.0
2009-08-26 15:00:00,37.44,37.54,37.42,37.52,246300.0,24.1895,24.2541,24.1765,24.2411,246300.0
2009-08-26 15:10:00,37.51,37.53,37.42,37.52,241700.0,24.2347,24.2476,24.1765,24.2411,241700.0
2009-08-26 15:20:00,37.52,37.6,37.5,37.55,197500.0,24.2411,24.2928,24.2282,24.2605,197500.0
2009-08-26 15:30:00,37.55,37.58,37.51,37.58,255100.0,24.2605,24.2799,24.2347,24.2799,255100.0
2009-08-26 15:40:00,37.58,37.62,37.52,37.59,396900.0,24.2799,24.3058,24.2411,24.2864,396900.0
2009-08-26 15:50:00,37.59,37.64,37.5,37.52,619400.0,24.2864,24.3187,24.2282,24.2411,619400.0
2009-08-27 09:30:00,37.36,37.65,37.36,37.51,142800.0,24.1378,24.3251,24.1378,24.2347,142800.0
2009-08-27 09:40:00,37.47,37.5,37.33,37.45,128300.0,24.2088,24.2282,24.1184,24.1959,128300.0
2009-08-27 09:50:00,37.45,37.47,37.24,37.3,265500.0,24.1959,24.2088,24.0602,24.099,265500.0
2009-08-27 10:00:00,37.3,37.3,37.09,37.14,165000.0,24.099,24.099,23.9633,23.9956,165000.0
2009-08-27 10:10:00,37.12,37.29,37.08,37.22,102500.0,23.9827,24.0925,23.9569,24.0473,102500.0
2009-08-27 10:20:00,37.23,37.36,37.2,37.23,105100.0,24.0538,24.1378,24.0344,24.0538,105100.0
2009-08-27 10:30:00,37.22,37.31,37.15,37.15,51100.0,24.0473,24.1055,24.0021,24.0021,51100.0
2009-08-27 10:40:00,37.16,37.23,37.13,37.16,89600.0,24.0086,24.0538,23.9892,24.0086,89600.0
2009-08-27 10:50:00,37.17,37.17,37.03,37.05,65600.0,24.015,24.015,23.9246,23.9375,65600.0
2009-08-27 11:00:00,37.04,37.07,37.02,37.05,81300.0,23.931,23.9504,23.9181,23.9375,81300.0
2009-08-27 11:10:00,37.05,37.12,37.04,37.06,56100.0,23.9375,23.9827,23.931,23.9439,56100.0
2009-08-27 11:20:00,37.06,37.23,37.03,37.22,64400.0,23.9439,24.0538,23.9246,24.0473,64400.0
2009-08-27 11:30:00,37.22,37.22,37.05,37.06,110000.0,24.0473,24.0473,23.9375,23.9439,110000.0
2009-08-27 11:40:00,37.06,37.17,37.06,37.17,46600.0,23.9439,24.015,23.9439,24.015,46600.0
2009-08-27 11:50:00,37.17,37.25,37.1,37.25,66000.0,24.015,24.0667,23.9698,24.0667,66000.0
2009-08-27 12:00:00,37.25,37.27,37.21,37.25,53200.0,24.0667,24.0796,24.0409,24.0667,53200.0
2009-08-27 12:10:00,37.25,37.29,37.24,37.24,25900.0,24.0667,24.0925,24.0602,24.0602,25900.0
2009-08-27 12:20:00,37.24,37.34,37.23,37.34,64100.0,24.0602,24.1249,24.0538,24.1249,64100.0
2009-08-27 12:30:00,37.34,37.36,37.21,37.22,82900.0,24.1249,24.1378,24.0409,24.0473,82900.0
2009-08-27 12:40:00,37.23,37.23,37.17,37.18,48400.0,24.0538,24.0538,24.015,24.0215,48400.0
2009-08-27 12:50:00,37.18,37.2,37.15,37.18,52800.0,24.0215,24.0344,24.0021,24.0215,52800.0
2009-08-27 13:00:00,37.18,37.22,37.17,37.17,72300.0,24.0215,24.0473,24.015,24.015,72300.0
2009-08-27 13:10:00,37.17,37.17,37.1,37.13,75300.0,24.015,24.015,23.9698,23.9892,75300.0
2009-08-27 13:20:00,37.13,37.16,37.09,37.12,107100.0,23.9892,24.0086,23.9633,23.9827,107100.0
2009-08-27 13:30:00,37.12,37.27,37.11,37.27,90200.0,23.9827,24.0796,23.9763,24.0796,90200.0
2009-08-27 13:40:00,37.27,37.27,37.16,37.2,123300.0,24.0796,24.0796,24.0086,24.0344,123300.0
2009-08-27 13:50:00,37.21,37.32,37.19,37.26,75700.0,24.0409,24.1119,24.0279,24.0732,75700.0
2009-08-27 14:00:00,37.26,37.4,37.26,37.38,123200.0,24.0732,24.1636,24.0732,24.1507,123200.0
2009-08-27 14:10:00,37.38,37.41,37.35,37.37,98400.0,24.1507,24.1701,24.1313,24.1442,98400.0
2009-08-27 14:20:00,37.37,37.43,37.34,37.38,86000.0,24.1442,24.183,24.1249,24.1507,86000.0
2009-08-27 14:30:00,37.38,37.56,37.38,37.53,175600.0,24.1507,24.267,24.1507,24.2476,175600.0
2009-08-27 14:40:00,37.54,37.64,37.51,37.54,101300.0,24.2541,24.3187,24.2347,24.2541,101300.0
2009-08-27 14:50:00,37.54,37.55,37.47,37.53,65000.0,24.2541,24.2605,24.2088,24.2476,65000.0
2009-08-27 15:00:00,37.53,37.54,37.41,37.48,90900.0,24.2476,24.2541,24.1701,24.2153,90900.0
2009-08-27 15:10:00,37.48,37.49,37.43,37.45,87800.0,24.2153,24.2218,24.183,24.1959,87800.0
2009-08-27 15:20:00,37.45,37.5,37.38,37.39,181100.0,24.1959,24.2282,24.1507,24.1572,181100.0
2009-08-27 15:30:00,37.39,37.42,37.36,37.42,145600.0,24.1572,24.1765,24.1378,24.1765,145600.0
2009-08-27 15:40:00,37.43,37.44,37.34,37.39,214500.0,24.183,24.1895,24.1249,24.1572,214500.0
2009-08-27 15:50:00,37.38,37.44,37.37,37.4,261100.0,24.1507,24.1895,24.1442,24.1636,261100.0
2009-08-28 09:30:00,37.65,37.8,37.54,37.59,106600.0,24.3251,24.4221,24.2541,24.2864,106600.0
2009-08-28 09:40:00,37.6,37.66,37.37,37.38,78300.0,24.2928,24.3316,24.1442,24.1507,78300.0
2009-08-28 09:50:00,37.39,37.52,37.28,37.28,103900.0,24.1572,24.2411,24.0861,24.0861,103900.0
2009-08-28 10:00:00,37.29,37.58,37.25,37.54,139600.0,24.0925,24.2799,24.0667,24.2541,139600.0
2009-08-28 10:10:00,37.53,37.54,37.41,37.42,124500.0,24.2476,24.2541,24.1701,24.1765,124500.0
2009-08-28 10:20:00,37.42,37.44,37.2,37.2,167700.0,24.1765,24.1895,24.0344,24.0344,167700.0
2009-08-28 10:30:00,37.2,37.3,37.13,37.3,122400.0,24.0344,24.099,23.9892,24.099,122400.0
2009-08-28 10:40:00,37.3,37.31,37.15,37.21,126800.0,24.099,24.1055,24.0021,24.0409,126800.0
2009-08-28 10:50:00,37.22,37.23,37.12,37.16,148400.0,24.0473,24.0538,23.9827,24.0086,148400.0
2009-08-28 11:00:00,37.16,37.2,37.09,37.13,122900.0,24.0086,24.0344,23.9633,23.9892,122900.0
2009-08-28 11:10:00,37.13,37.19,37.07,37.16,85300.0,23.9892,24.0279,23.9504,24.0086,85300.0
2009-08-28 11:20:00,37.16,37.2,37.08,37.08,71900.0,24.0086,24.0344,23.9569,23.9569,71900.0
2009-08-28 11:30:00,37.09,37.1,37.02,37.02,55700.0,23.9633,23.9698,23.9181,23.9181,55700.0
2009-08-28 11:40:00,37.04,37.04,36.97,36.99,73500.0,23.931,23.931,23.8858,23.8987,73500.0
2009-08-28 11:50:00,36.99,37.03,36.95,37.03,79500.0,23.8987,23.9246,23.8729,23.9246,79500.0
2009-08-28 12:00:00,37.03,37.06,36.93,36.94,82200.0,23.9246,23.9439,23.86,23.8664,82200.0
2009-08-28 12:10:00,36.93,36.97,36.8,36.81,65500.0,23.86,23.8858,23.776,23.7824,65500.0
2009-08-28 12:20:00,36.8,36.92,36.79,36.87,92700.0,23.776,23.8535,23.7695,23.8212,92700.0
2009-08-28 12:30:00,36.87,37.01,36.84,36.99,84900.0,23.8212,23.9116,23.8018,23.8987,84900.0
2009-08-28 12:40:00,37.0,37.03,36.97,37.01,54400.0,23.9052,23.9246,23.8858,23.9116,54400.0
2009-08-28 12:50:00,37.01,37.01,36.92,36.93,41100.0,23.9116,23.9116,23.8535,23.86,41100.0
2009-08-28 13:00:00,36.93,37.0,36.93,36.98,44000.0,23.86,23.9052,23.86,23.8923,44000.0
2009-08-28 13:10:00,36.99,37.05,36.98,37.01,60100.0,23.8987,23.9375,23.8923,23.9116,60100.0
2009-08-28 13:20:00,37.01,37.05,37.0,37.01,43600.0,23.9116,23.9375,23.9052,23.9116,43600.0
2009-08-28 13:30:00,37.0,37.05,37.0,37.02,54400.0,23.9052,23.9375,23.9052,23.9181,54400.0
2009-08-28 13:40:00,37.01,37.02,36.91,36.93,58900.0,23.9116,23.9181,23.847,23.86,58900.0
2009-08-28 13:50:00,36.93,36.94,36.9,36.91,61500.0,23.86,23.8664,23.8406,23.847,61500.0
2009-08-28 14:00:00,36.91,36.96,36.85,36.96,76100.0,23.847,23.8793,23.8083,23.8793,76100.0
2009-08-28 14:10:00,36.96,37.04,36.96,37.01,85700.0,23.8793,23.931,23.8793,23.9116,85700.0
2009-08-28 14:20:00,37.01,37.04,36.98,37.02,172600.0,23.9116,23.931,23.8923,23.9181,172600.0
2009-08-28 14:30:00,37.01,37.06,36.98,37.04,161600.0,23.9116,23.9439,23.8923,23.931,161600.0
2009-08-28 14:40:00,37.04,37.09,37.02,37.08,67300.0,23.931,23.9633,23.9181,23.9569,67300.0
2009-08-28 14:50:00,37.07,37.13,37.06,37.1,54300.0,23.9504,23.9892,23.9439,23.9698,54300.0
2009-08-28 15:00:00,37.1,37.16,37.07,37.12,108400.0,23.9698,24.0086,23.9504,23.9827,108400.0
2009-08-28 15:10:00,37.12,37.18,37.12,37.17,38400.0,23.9827,24.0215,23.9827,24.015,38400.0
2009-08-28 15:20:00,37.18,37.22,37.17,37.19,66200.0,24.0215,24.0473,24.015,24.0279,66200.0
2009-08-28 15:30:00,37.19,37.22,37.11,37.13,116100.0,24.0279,24.0473,23.9763,23.9892,116100.0
2009-08-28 15:40:00,37.14,37.19,37.03,37.11,139900.0,23.9956,24.0279,23.9246,23.9763,139900.0
2009-08-28 15:50:00,37.11,37.18,37.1,37.16,189500.0,23.9763,24.0215,23.9698,24.0086,189500.0
2009-08-31 09:30:00,36.82,36.88,36.56,36.67,184500.0,23.7889,23.8277,23.6209,23.692,184500.0
2009-08-31 09:40:00,36.66,36.74,36.54,36.66,287300.0,23.6855,23.7372,23.608,23.6855,287300.0
2009-08-31 09:50:00,36.66,36.69,36.5,36.67,198200.0,23.6855,23.7049,23.5821,23.692,198200.0
2009-08-31 10:00:00,36.66,36.76,36.6,36.75,199900.0,23.6855,23.7501,23.6467,23.7437,199900.0
2009-08-31 10:10:00,36.73,36.95,36.72,36.95,223900.0,23.7307,23.8729,23.7243,23.8729,223900.0
2009-08-31 10:20:00,36.94,36.95,36.79,36.91,154300.0,23.8664,23.8729,23.7695,23.847,154300.0
2009-08-31 10:30:00,36.89,36.92,36.74,36.91,197100.0,23.8341,23.8535,23.7372,23.847,197100.0
2009-08-31 10:40:00,36.91,36.96,36.72,36.74,120600.0,23.847,23.8793,23.7243,23.7372,120600.0
2009-08-31 10:50:00,36.74,36.81,36.67,36.72,87100.0,23.7372,23.7824,23.692,23.7243,87100.0
2009-08-31 11:00:00,36.73,36.74,36.65,36.73,81200.0,23.7307,23.7372,23.6791,23.7307,81200.0
2009-08-31 11:10:00,36.72,36.75,36.69,36.73,42100.0,23.7243,23.7437,23.7049,23.7307,42100.0
2009-08-31 11:20:00,36.73,36.78,36.69,36.71,82900.0,23.7307,23.763,23.7049,23.7178,82900.0
2009-08-31 11:30:00,36.71,36.79,36.69,36.75,81100.0,23.7178,23.7695,23.7049,23.7437,81100.0
2009-08-31 11:40:00,36.74,36.75,36.65,36.71,104700.0,23.7372,23.7437,23.6791,23.7178,104700.0
2009-08-31 11:50:00,36.71,36.76,36.7,36.75,101500.0,23.7178,23.7501,23.7114,23.7437,101500.0
2009-08-31 12:00:00,36.74,36.76,36.69,36.7,49500.0,23.7372,23.7501,23.7049,23.7114,49500.0
2009-08-31 12:10:00,36.71,36.72,36.66,36.69,37800.0,23.7178,23.7243,23.6855,23.7049,37800.0
2009-08-31 12:20:00,36.68,36.79,36.68,36.73,177700.0,23.6984,23.7695,23.6984,23.7307,177700.0
2009-08-31 12:30:00,36.74,36.77,36.68,36.72,71600.0,23.7372,23.7566,23.6984,23.7243,71600.0
2009-08-31 12:40:00,36.73,36.76,36.71,36.73,71400.0,23.7307,23.7501,23.7178,23.7307,71400.0
2009-08-31 12:50:00,36.73,36.74,36.69,36.7,202600.0,23.7307,23.7372,23.7049,23.7114,202600.0
2009-08-31 13:00:00,36.7,36.72,36.64,36.66,75600.0,23.7114,23.7243,23.6726,23.6855,75600.0
2009-08-31 13:10:00,36.67,36.77,36.65,36.71,130900.0,23.692,23.7566,23.6791,23.7178,130900.0
2009-08-31 13:20:00,36.72,36.79,36.71,36.74,113900.0,23.7243,23.7695,23.7178,23.7372,113900.0
2009-08-31 13:30:00,36.73,36.8,36.71,36.79,76500.0,23.7307,23.776,23.7178,23.7695,76500.0
2009-08-31 13:40:00,36.79,36.79,36.73,36.73,39400.0,23.7695,23.7695,23.7307,23.7307,39400.0
2009-08-31 13:50:00,36.73,36.76,36.71,36.76,39900.0,23.7307,23.7501,23.7178,23.7501,39900.0
2009-08-31 14:00:00,36.76,36.78,36.73,36.78,44700.0,23.7501,23.763,23.7307,23.763,44700.0
2009-08-31 14:10:00,36.79,36.8,36.74,36.77,43300.0,23.7695,23.776,23.7372,23.7566,43300.0
2009-08-31 14:20:00,36.76,36.8,36.73,36.76,60300.0,23.7501,23.776,23.7307,23.7501,60300.0
2009-08-31 14:30:00,36.75,36.81,36.75,36.78,70800.0,23.7437,23.7824,23.7437,23.763,70800.0
2009-08-31 14:40:00,36.78,36.81,36.73,36.75,171000.0,23.763,23.7824,23.7307,23.7437,171000.0
2009-08-31 14:50:00,36.75,36.83,36.7,36.83,135100.0,23.7437,23.7953,23.7114,23.7953,135100.0
2009-08-31 15:00:00,36.83,36.83,36.74,36.78,98200.0,23.7953,23.7953,23.7372,23.763,98200.0
2009-08-31 15:10:00,36.78,36.86,36.74,36.84,124900.0,23.763,23.8147,23.7372,23.8018,124900.0
2009-08-31 15:20:00,36.83,36.87,36.71,36.78,212200.0,23.7953,23.8212,23.7178,23.763,212200.0
2009-08-31 15:30:00,36.79,36.85,36.79,36.81,158900.0,23.7695,23.8083,23.7695,23.7824,158900.0
2009-08-31 15:40:00,36.81,36.85,36.76,36.81,240800.0,23.7824,23.8083,23.7501,23.7824,240800.0
2009-08-31 15:50:00,36.82,36.9,36.79,36.89,358200.0,23.7889,23.8406,23.7695,23.8341,358200.0
2009-09-01 09:30:00,36.79,36.93,36.68,36.8,172800.0,23.7695,23.86,23.6984,23.776,172800.0
2009-09-01 09:40:00,36.82,37.05,36.76,37.04,200500.0,23.7889,23.9375,23.7501,23.931,200500.0
2009-09-01 09:50:00,37.04,37.11,37.0,37.08,276800.0,23.931,23.9763,23.9052,23.9569,276800.0
2009-09-01 10:00:00,37.09,37.23,37.03,37.19,273600.0,23.9633,24.0538,23.9246,24.0279,273600.0
2009-09-01 10:10:00,37.2,37.22,36.83,36.97,248300.0,24.0344,24.0473,23.7953,23.8858,248300.0
2009-09-01 10:20:00,36.97,37.24,36.93,37.14,162200.0,23.8858,24.0602,23.86,23.9956,162200.0
2009-09-01 10:30:00,37.14,37.15,37.03,37.06,66000.0,23.9956,24.0021,23.9246,23.9439,66000.0
2009-09-01 10:40:00,37.06,37.06,36.88,36.98,86400.0,23.9439,23.9439,23.8277,23.8923,86400.0
2009-09-01 10:50:00,36.97,36.99,36.83,36.93,177200.0,23.8858,23.8987,23.7953,23.86,177200.0
2009-09-01 11:00:00,36.92,36.96,36.73,36.79,208900.0,23.8535,23.8793,23.7307,23.7695,208900.0
2009-09-01 11:10:00,36.78,36.78,36.55,36.62,135100.0,23.763,23.763,23.6144,23.6597,135100.0
2009-09-01 11:20:00,36.62,36.62,36.42,36.44,241700.0,23.6597,23.6597,23.5305,23.5434,241700.0
2009-09-01 11:30:00,36.43,36.49,36.3,36.42,352900.0,23.5369,23.5757,23.4529,23.5305,352900.0
2009-09-01 11:40:00,36.42,36.59,36.37,36.47,265500.0,23.5305,23.6403,23.4981,23.5628,265500.0
2009-09-01 11:50:00,36.48,36.56,36.4,36.42,132700.0,23.5692,23.6209,23.5175,23.5305,132700.0
2009-09-01 12:00:00,36.45,36.56,36.4,36.47,113700.0,23.5498,23.6209,23.5175,23.5628,113700.0
2009-09-01 12:10:00,36.48,36.51,36.43,36.49,120800.0,23.5692,23.5886,23.5369,23.5757,120800.0
2009-09-01 12:20:00,36.5,36.53,36.4,36.48,208800.0,23.5821,23.6015,23.5175,23.5692,208800.0
2009-09-01 12:30:00,36.49,36.55,36.39,36.4,165000.0,23.5757,23.6144,23.5111,23.5175,165000.0
2009-09-01 12:40:00,36.4,36.57,36.4,36.56,161800.0,23.5175,23.6274,23.5175,23.6209,161800.0
2009-09-01 12:50:00,36.56,36.57,36.44,36.44,83100.0,23.6209,23.6274,23.5434,23.5434,83100.0
2009-09-01 13:00:00,36.45,36.5,36.35,36.45,238400.0,23.5498,23.5821,23.4852,23.5498,238400.0
2009-09-01 13:10:00,36.45,36.48,36.38,36.39,135700.0,23.5498,23.5692,23.5046,23.5111,135700.0
2009-09-01 13:20:00,36.38,36.39,36.33,36.34,93900.0,23.5046,23.5111,23.4723,23.4788,93900.0
2009-09-01 13:30:00,36.36,36.37,36.26,36.28,174700.0,23.4917,23.4981,23.4271,23.44,174700.0
2009-09-01 13:40:00,36.27,36.35,36.27,36.28,111700.0,23.4335,23.4852,23.4335,23.44,111700.0
2009-09-01 13:50:00,36.28,36.34,36.28,36.32,110000.0,23.44,23.4788,23.44,23.4658,110000.0
2009-09-01 14:00:00,36.31,36.35,36.27,36.3,132900.0,23.4594,23.4852,23.4335,23.4529,132900.0
2009-09-01 14:10:00,36.3,36.32,36.21,36.25,99300.0,23.4529,23.4658,23.3948,23.4206,99300.0
2009-09-01 14:20:00,36.25,36.26,36.15,36.18,142300.0,23.4206,23.4271,23.356,23.3754,142300.0
2009-09-01 14:30:00,36.18,36.22,36.16,36.18,97500.0,23.3754,23.4012,23.3625,23.3754,97500.0
2009-09-01 14:40:00,36.18,36.18,36.04,36.08,142600.0,23.3754,23.3754,23.2849,23.3108,142600.0
2009-09-01 14:50:00,36.09,36.17,36.08,36.13,127600.0,23.3172,23.3689,23.3108,23.3431,127600.0
2009-09-01 15:00:00,36.13,36.17,36.1,36.14,146200.0,23.3431,23.3689,23.3237,23.3496,146200.0
2009-09-01 15:10:00,36.14,36.2,36.13,36.18,116300.0,23.3496,23.3883,23.3431,23.3754,116300.0
2009-09-01 15:20:00,36.18,36.19,36.09,36.09,176300.0,23.3754,23.3819,23.3172,23.3172,176300.0
2009-09-01 15:30:00,36.09,36.18,36.07,36.15,172600.0,23.3172,23.3754,23.3043,23.356,172600.0
2009-09-01 15:40:00,36.14,36.15,36.02,36.09,259100.0,23.3496,23.356,23.272,23.3172,259100.0
2009-09-01 15:50:00,36.1,36.26,36.08,36.11,423000.0,23.3237,23.4271,23.3108,23.3302,423000.0
2009-09-02 09:30:00,36.09,36.35,36.0,36.03,216400.0,23.3172,23.4852,23.2591,23.2785,216400.0
2009-09-02 09:40:00,36.02,36.2,35.88,36.17,179400.0,23.272,23.3883,23.1816,23.3689,179400.0
2009-09-02 09:50:00,36.17,36.42,36.17,36.29,129100.0,23.3689,23.5305,23.3689,23.4465,129100.0
2009-09-02 10:00:00,36.28,36.41,36.23,36.39,257400.0,23.44,23.524,23.4077,23.5111,257400.0
2009-09-02 10:10:00,36.38,36.46,36.31,36.43,132400.0,23.5046,23.5563,23.4594,23.5369,132400.0
2009-09-02 10:20:00,36.42,36.43,36.21,36.21,117600.0,23.5305,23.5369,23.3948,23.3948,117600.0
2009-09-02 10:30:00,36.21,36.32,36.13,36.25,158900.0,23.3948,23.4658,23.3431,23.4206,158900.0
2009-09-02 10:40:00,36.25,36.44,36.23,36.44,137800.0,23.4206,23.5434,23.4077,23.5434,137800.0
2009-09-02 10:50:00,36.44,36.49,36.36,36.47,113800.0,23.5434,23.5757,23.4917,23.5628,113800.0
2009-09-02 11:00:00,36.48,36.48,36.34,36.38,76300.0,23.5692,23.5692,23.4788,23.5046,76300.0
2009-09-02 11:10:00,36.38,36.52,36.38,36.5,84400.0,23.5046,23.5951,23.5046,23.5821,84400.0
2009-09-02 11:20:00,36.5,36.54,36.46,36.51,100400.0,23.5821,23.608,23.5563,23.5886,100400.0
2009-09-02 11:30:00,36.51,36.55,36.41,36.46,100100.0,23.5886,23.6144,23.524,23.5563,100100.0
2009-09-02 11:40:00,36.46,36.47,36.38,36.43,48200.0,23.5563,23.5628,23.5046,23.5369,48200.0
2009-09-02 11:50:00,36.42,36.49,36.35,36.38,79300.0,23.5305,23.5757,23.4852,23.5046,79300.0
2009-09-02 12:00:00,36.38,36.4,36.28,36.33,107400.0,23.5046,23.5175,23.44,23.4723,107400.0
2009-09-02 12:10:00,36.32,36.39,36.28,36.32,62500.0,23.4658,23.5111,23.44,23.4658,62500.0
2009-09-02 12:20:00,36.33,36.42,36.33,36.4,53300.0,23.4723,23.5305,23.4723,23.5175,53300.0
2009-09-02 12:30:00,36.4,36.42,36.37,36.38,90600.0,23.5175,23.5305,23.4981,23.5046,90600.0
2009-09-02 12:40:00,36.38,36.39,36.34,36.39,40000.0,23.5046,23.5111,23.4788,23.5111,40000.0
2009-09-02 12:50:00,36.39,36.43,36.37,36.42,57800.0,23.5111,23.5369,23.4981,23.5305,57800.0
2009-09-02 13:00:00,36.42,36.44,36.32,36.35,57300.0,23.5305,23.5434,23.4658,23.4852,57300.0
2009-09-02 13:10:00,36.35,36.42,36.35,36.39,47700.0,23.4852,23.5305,23.4852,23.5111,47700.0
2009-09-02 13:20:00,36.39,36.42,36.36,36.36,57400.0,23.5111,23.5305,23.4917,23.4917,57400.0
2009-09-02 13:30:00,36.35,36.38,36.33,36.35,38900.0,23.4852,23.5046,23.4723,23.4852,38900.0
2009-09-02 13:40:00,36.35,36.4,36.35,36.4,41300.0,23.4852,23.5175,23.4852,23.5175,41300.0
2009-09-02 13:50:00,36.39,36.41,36.31,36.31,46700.0,23.5111,23.524,23.4594,23.4594,46700.0
2009-09-02 14:00:00,36.31,36.39,36.3,36.36,73400.0,23.4594,23.5111,23.4529,23.4917,73400.0
2009-09-02 14:10:00,36.36,36.41,36.29,36.34,111200.0,23.4917,23.524,23.4465,23.4788,111200.0
2009-09-02 14:20:00,36.35,36.36,36.29,36.35,90000.0,23.4852,23.4917,23.4465,23.4852,90000.0
2009-09-02 14:30:00,36.35,36.43,36.33,36.38,92200.0,23.4852,23.5369,23.4723,23.5046,92200.0
2009-09-02 14:40:00,36.37,36.42,36.32,36.37,159500.0,23.4981,23.5305,23.4658,23.4981,159500.0
2009-09-02 14:50:00,36.38,36.4,36.32,36.32,46400.0,23.5046,23.5175,23.4658,23.4658,46400.0
2009-09-02 15:00:00,36.32,36.32,36.25,36.25,77900.0,23.4658,23.4658,23.4206,23.4206,77900.0
2009-09-02 15:10:00,36.25,36.46,36.22,36.44,161600.0,23.4206,23.5563,23.4012,23.5434,161600.0
2009-09-02 15:20:00,36.44,36.44,36.37,36.38,108700.0,23.5434,23.5434,23.4981,23.5046,108700.0
2009-09-02 15:30:00,36.39,36.46,36.38,36.45,112100.0,23.5111,23.5563,23.5046,23.5498,112100.0
2009-09-02 15:40:00,36.45,36.47,36.32,36.34,200300.0,23.5498,23.5628,23.4658,23.4788,200300.0
2009-09-02 15:50:00,36.33,36.36,36.24,36.24,299600.0,23.4723,23.4917,23.4142,23.4142,299600.0
2009-09-03 09:30:00,36.43,36.64,36.35,36.55,230400.0,23.5369,23.6726,23.4852,23.6144,230400.0
2009-09-03 09:40:00,36.55,36.81,36.47,36.73,171800.0,23.6144,23.7824,23.5628,23.7307,171800.0
2009-09-03 09:50:00,36.73,36.79,36.44,36.56,223000.0,23.7307,23.7695,23.5434,23.6209,223000.0
2009-09-03 10:00:00,36.57,36.67,36.27,36.4,169400.0,23.6274,23.692,23.4335,23.5175,169400.0
2009-09-03 10:10:00,36.4,36.49,36.35,36.4,162400.0,23.5175,23.5757,23.4852,23.5175,162400.0
2009-09-03 10:20:00,36.4,36.57,36.4,36.53,169500.0,23.5175,23.6274,23.5175,23.6015,169500.0
2009-09-03 10:30:00,36.53,36.64,36.53,36.61,123900.0,23.6015,23.6726,23.6015,23.6532,123900.0
2009-09-03 10:40:00,36.61,36.66,36.55,36.61,80000.0,23.6532,23.6855,23.6144,23.6532,80000.0
2009-09-03 10:50:00,36.61,36.64,36.56,36.57,79500.0,23.6532,23.6726,23.6209,23.6274,79500.0
2009-09-03 11:00:00,36.56,36.65,36.51,36.61,102700.0,23.6209,23.6791,23.5886,23.6532,102700.0
2009-09-03 11:10:00,36.61,36.62,36.53,36.53,78400.0,23.6532,23.6597,23.6015,23.6015,78400.0
2009-09-03 11:20:00,36.54,36.56,36.49,36.5,65800.0,23.608,23.6209,23.5757,23.5821,65800.0
2009-09-03 11:30:00,36.5,36.53,36.47,36.48,50800.0,23.5821,23.6015,23.5628,23.5692,50800.0
2009-09-03 11:40:00,36.48,36.54,36.47,36.51,39000.0,23.5692,23.608,23.5628,23.5886,39000.0
2009-09-03 11:50:00,36.52,36.52,36.42,36.46,45000.0,23.5951,23.5951,23.5305,23.5563,45000.0
2009-09-03 12:00:00,36.45,36.57,36.43,36.57,75100.0,23.5498,23.6274,23.5369,23.6274,75100.0
2009-09-03 12:10:00,36.57,36.7,36.57,36.7,130500.0,23.6274,23.7114,23.6274,23.7114,130500.0
2009-09-03 12:20:00,36.69,36.76,36.68,36.74,86200.0,23.7049,23.7501,23.6984,23.7372,86200.0
2009-09-03 12:30:00,36.73,36.75,36.72,36.73,61100.0,23.7307,23.7437,23.7243,23.7307,61100.0
2009-09-03 12:40:00,36.73,36.73,36.72,36.72,39300.0,23.7307,23.7307,23.7243,23.7243,39300.0
2009-09-03 12:50:00,36.72,36.73,36.71,36.71,50800.0,23.7243,23.7307,23.7178,23.7178,50800.0
2009-09-03 13:00:00,36.71,36.73,36.7,36.71,62700.0,23.7178,23.7307,23.7114,23.7178,62700.0
2009-09-03 13:10:00,36.71,36.74,36.71,36.72,45900.0,23.7178,23.7372,23.7178,23.7243,45900.0
2009-09-03 13:20:00,36.72,36.75,36.71,36.71,45800.0,23.7243,23.7437,23.7178,23.7178,45800.0
2009-09-03 13:30:00,36.71,36.76,36.67,36.73,76700.0,23.7178,23.7501,23.692,23.7307,76700.0
2009-09-03 13:40:00,36.72,36.72,36.63,36.64,40300.0,23.7243,23.7243,23.6661,23.6726,40300.0
2009-09-03 13:50:00,36.65,36.65,36.63,36.63,19000.0,23.6791,23.6791,23.6661,23.6661,19000.0
2009-09-03 14:00:00,36.63,36.7,36.63,36.67,50300.0,23.6661,23.7114,23.6661,23.692,50300.0
2009-09-03 14:10:00,36.68,36.68,36.63,36.63,63500.0,23.6984,23.6984,23.6661,23.6661,63500.0
2009-09-03 14:20:00,36.63,36.64,36.57,36.58,28800.0,23.6661,23.6726,23.6274,23.6338,28800.0
2009-09-03 14:30:00,36.57,36.58,36.52,36.53,45700.0,23.6274,23.6338,23.5951,23.6015,45700.0
2009-09-03 14:40:00,36.52,36.56,36.46,36.51,75400.0,23.5951,23.6209,23.5563,23.5886,75400.0
2009-09-03 14:50:00,36.51,36.51,36.49,36.51,43800.0,23.5886,23.5886,23.5757,23.5886,43800.0
2009-09-03 15:00:00,36.51,36.6,36.51,36.59,78600.0,23.5886,23.6467,23.5886,23.6403,78600.0
2009-09-03 15:10:00,36.59,36.63,36.56,36.58,82800.0,23.6403,23.6661,23.6209,23.6338,82800.0
2009-09-03 15:20:00,36.58,36.62,36.57,36.59,74600.0,23.6338,23.6597,23.6274,23.6403,74600.0
2009-09-03 15:30:00,36.6,36.75,36.59,36.75,192400.0,23.6467,23.7437,23.6403,23.7437,192400.0
2009-09-03 15:40:00,36.75,36.75,36.64,36.67,148300.0,23.7437,23.7437,23.6726,23.692,148300.0
2009-09-03 15:50:00,36.67,36.76,36.65,36.73,282900.0,23.692,23.7501,23.6791,23.7307,282900.0
2009-09-04 09:30:00,36.75,36.98,36.6,36.83,191400.0,23.7437,23.8923,23.6467,23.7953,191400.0
2009-09-04 09:40:00,36.82,36.92,36.73,36.75,87900.0,23.7889,23.8535,23.7307,23.7437,87900.0
2009-09-04 09:50:00,36.76,36.81,36.64,36.66,64600.0,23.7501,23.7824,23.6726,23.6855,64600.0
2009-09-04 10:00:00,36.66,36.78,36.66,36.74,64200.0,23.6855,23.763,23.6855,23.7372,64200.0
2009-09-04 10:10:00,36.74,36.85,36.72,36.83,98700.0,23.7372,23.8083,23.7243,23.7953,98700.0
2009-09-04 10:20:00,36.83,36.94,36.83,36.91,48200.0,23.7953,23.8664,23.7953,23.847,48200.0
2009-09-04 10:30:00,36.91,37.0,36.9,36.96,66500.0,23.847,23.9052,23.8406,23.8793,66500.0
2009-09-04 10:40:00,36.95,36.97,36.91,36.94,40600.0,23.8729,23.8858,23.847,23.8664,40600.0
2009-09-04 10:50:00,36.94,36.97,36.89,36.93,52000.0,23.8664,23.8858,23.8341,23.86,52000.0
2009-09-04 11:00:00,36.94,36.96,36.85,36.87,59100.0,23.8664,23.8793,23.8083,23.8212,59100.0
2009-09-04 11:10:00,36.87,36.93,36.87,36.91,37500.0,23.8212,23.86,23.8212,23.847,37500.0
2009-09-04 11:20:00,36.91,36.97,36.87,36.88,76100.0,23.847,23.8858,23.8212,23.8277,76100.0
2009-09-04 11:30:00,36.88,36.96,36.86,36.94,101700.0,23.8277,23.8793,23.8147,23.8664,101700.0
2009-09-04 11:40:00,36.94,36.99,36.93,36.97,66500.0,23.8664,23.8987,23.86,23.8858,66500.0
2009-09-04 11:50:00,36.97,37.02,36.96,37.01,47300.0,23.8858,23.9181,23.8793,23.9116,47300.0
2009-09-04 12:00:00,37.02,37.22,36.99,37.22,72100.0,23.9181,24.0473,23.8987,24.0473,72100.0
2009-09-04 12:10:00,37.22,37.26,37.17,37.2,60700.0,24.0473,24.0732,24.015,24.0344,60700.0
2009-09-04 12:20:00,37.21,37.31,37.2,37.3,86900.0,24.0409,24.1055,24.0344,24.099,86900.0
2009-09-04 12:30:00,37.3,37.36,37.26,37.32,129300.0,24.099,24.1378,24.0732,24.1119,129300.0
2009-09-04 12:40:00,37.31,37.34,37.29,37.31,47600.0,24.1055,24.1249,24.0925,24.1055,47600.0
2009-09-04 12:50:00,37.32,37.35,37.31,37.33,53200.0,24.1119,24.1313,24.1055,24.1184,53200.0
2009-09-04 13:00:00,37.32,37.35,37.27,37.33,62800.0,24.1119,24.1313,24.0796,24.1184,62800.0
2009-09-04 13:10:00,37.33,37.45,37.32,37.42,92900.0,24.1184,24.1959,24.1119,24.1765,92900.0
2009-09-04 13:20:00,37.42,37.49,37.42,37.47,98500.0,24.1765,24.2218,24.1765,24.2088,98500.0
2009-09-04 13:30:00,37.48,37.5,37.47,37.49,68400.0,24.2153,24.2282,24.2088,24.2218,68400.0
2009-09-04 13:40:00,37.49,37.49,37.35,37.36,84800.0,24.2218,24.2218,24.1313,24.1378,84800.0
2009-09-04 13:50:00,37.36,37.38,37.31,37.31,31400.0,24.1378,24.1507,24.1055,24.1055,31400.0
2009-09-04 14:00:00,37.32,37.35,37.27,37.29,59000.0,24.1119,24.1313,24.0796,24.0925,59000.0
2009-09-04 14:10:00,37.29,37.32,37.25,37.28,49800.0,24.0925,24.1119,24.0667,24.0861,49800.0
2009-09-04 14:20:00,37.28,37.31,37.28,37.29,58200.0,24.0861,24.1055,24.0861,24.0925,58200.0
2009-09-04 14:30:00,37.29,37.38,37.29,37.36,117600.0,24.0925,24.1507,24.0925,24.1378,117600.0
2009-09-04 14:40:00,37.36,37.45,37.36,37.41,74100.0,24.1378,24.1959,24.1378,24.1701,74100.0
2009-09-04 14:50:00,37.4,37.45,37.39,37.43,49800.0,24.1636,24.1959,24.1572,24.183,49800.0
2009-09-04 15:00:00,37.44,37.46,37.34,37.34,69000.0,24.1895,24.2024,24.1249,24.1249,69000.0
2009-09-04 15:10:00,37.34,37.37,37.3,37.32,63300.0,24.1249,24.1442,24.099,24.1119,63300.0
2009-09-04 15:20:00,37.32,37.35,37.31,37.32,52600.0,24.1119,24.1313,24.1055,24.1119,52600.0
2009-09-04 15:30:00,37.32,37.37,37.28,37.36,104700.0,24.1119,24.1442,24.0861,24.1378,104700.0
2009-09-04 15:40:00,37.36,37.46,37.34,37.44,233200.0,24.1378,24.2024,24.1249,24.1895,233200.0
2009-09-04 15:50:00,37.44,37.45,37.36,37.41,270200.0,24.1895,24.1959,24.1378,24.1701,270200.0
2009-09-08 09:30:00,37.76,37.95,37.61,37.87,158900.0,24.3962,24.519,24.2993,24.4673,158900.0
2009-09-08 09:40:00,37.87,37.88,37.71,37.81,126200.0,24.4673,24.4737,24.3639,24.4285,126200.0
2009-09-08 09:50:00,37.81,37.84,37.62,37.65,149000.0,24.4285,24.4479,24.3058,24.3251,149000.0
2009-09-08 10:00:00,37.64,37.77,37.6,37.64,126600.0,24.3187,24.4027,24.2928,24.3187,126600.0
2009-09-08 10:10:00,37.63,37.79,37.63,37.73,90800.0,24.3122,24.4156,24.3122,24.3768,90800.0
2009-09-08 10:20:00,37.74,37.88,37.69,37.86,121800.0,24.3833,24.4737,24.351,24.4608,121800.0
2009-09-08 10:30:00,37.87,37.92,37.84,37.9,95500.0,24.4673,24.4996,24.4479,24.4867,95500.0
2009-09-08 10:40:00,37.9,37.91,37.73,37.75,142600.0,24.4867,24.4931,24.3768,24.3897,142600.0
2009-09-08 10:50:00,37.75,37.92,37.75,37.92,86800.0,24.3897,24.4996,24.3897,24.4996,86800.0
2009-09-08 11:00:00,37.92,37.95,37.91,37.92,116700.0,24.4996,24.519,24.4931,24.4996,116700.0
2009-09-08 11:10:00,37.94,37.99,37.93,37.93,107800.0,24.5125,24.5448,24.506,24.506,107800.0
2009-09-08 11:20:00,37.93,38.0,37.93,37.99,115100.0,24.506,24.5513,24.506,24.5448,115100.0
2009-09-08 11:30:00,37.99,37.99,37.95,37.96,100100.0,24.5448,24.5448,24.519,24.5254,100100.0
2009-09-08 11:40:00,37.96,37.98,37.84,37.85,75000.0,24.5254,24.5383,24.4479,24.4544,75000.0
2009-09-08 11:50:00,37.85,37.89,37.8,37.89,126400.0,24.4544,24.4802,24.4221,24.4802,126400.0
2009-09-08 12:00:00,37.89,37.9,37.84,37.88,65800.0,24.4802,24.4867,24.4479,24.4737,65800.0
2009-09-08 12:10:00,37.88,37.94,37.86,37.9,46100.0,24.4737,24.5125,24.4608,24.4867,46100.0
2009-09-08 12:20:00,37.9,37.97,37.87,37.94,83000.0,24.4867,24.5319,24.4673,24.5125,83000.0
2009-09-08 12:30:00,37.95,37.96,37.9,37.94,43600.0,24.519,24.5254,24.4867,24.5125,43600.0
2009-09-08 12:40:00,37.93,37.96,37.91,37.94,58600.0,24.506,24.5254,24.4931,24.5125,58600.0
2009-09-08 12:50:00,37.95,38.0,37.94,37.98,56100.0,24.519,24.5513,24.5125,24.5383,56100.0
2009-09-08 13:00:00,37.98,38.0,37.97,37.99,52600.0,24.5383,24.5513,24.5319,24.5448,52600.0
2009-09-08 13:10:00,37.99,37.99,37.91,37.97,57500.0,24.5448,24.5448,24.4931,24.5319,57500.0
2009-09-08 13:20:00,37.97,38.0,37.95,37.96,41600.0,24.5319,24.5513,24.519,24.5254,41600.0
2009-09-08 13:30:00,37.96,37.97,37.91,37.92,44300.0,24.5254,24.5319,24.4931,24.4996,44300.0
2009-09-08 13:40:00,37.92,37.99,37.85,37.86,53100.0,24.4996,24.5448,24.4544,24.4608,53100.0
2009-09-08 13:50:00,37.85,37.95,37.85,37.92,61500.0,24.4544,24.519,24.4544,24.4996,61500.0
2009-09-08 14:00:00,37.93,37.93,37.89,37.91,59700.0,24.506,24.506,24.4802,24.4931,59700.0
2009-09-08 14:10:00,37.91,37.96,37.9,37.93,89300.0,24.4931,24.5254,24.4867,24.506,89300.0
2009-09-08 14:20:00,37.92,37.98,37.9,37.97,87200.0,24.4996,24.5383,24.4867,24.5319,87200.0
2009-09-08 14:30:00,37.97,38.03,37.97,38.03,128900.0,24.5319,24.5707,24.5319,24.5707,128900.0
2009-09-08 14:40:00,38.02,38.1,38.01,38.07,162400.0,24.5642,24.6159,24.5577,24.5965,162400.0
2009-09-08 14:50:00,38.07,38.13,38.05,38.08,106000.0,24.5965,24.6353,24.5836,24.603,106000.0
2009-09-08 15:00:00,38.09,38.09,37.96,37.98,128500.0,24.6094,24.6094,24.5254,24.5383,128500.0
2009-09-08 15:10:00,37.97,38.0,37.95,37.99,106700.0,24.5319,24.5513,24.519,24.5448,106700.0
2009-09-08 15:20:00,37.98,38.08,37.96,38.04,182500.0,24.5383,24.603,24.5254,24.5771,182500.0
2009-09-08 15:30:00,38.03,38.09,38.03,38.06,136500.0,24.5707,24.6094,24.5707,24.59,136500.0
2009-09-08 15:40:00,38.06,38.1,38.0,38.0,286000.0,24.59,24.6159,24.5513,24.5513,286000.0
2009-09-08 15:50:00,38.0,38.07,37.98,38.03,631700.0,24.5513,24.5965,24.5383,24.5707,631700.0
2009-09-09 09:30:00,38.11,38.45,38.04,38.31,240400.0,24.6223,24.842,24.5771,24.7516,240400.0
2009-09-09 09:40:00,38.3,38.4,38.22,38.25,164800.0,24.7451,24.8097,24.6934,24.7128,164800.0
2009-09-09 09:50:00,38.24,38.39,38.23,38.32,102800.0,24.7063,24.8032,24.6999,24.758,102800.0
2009-09-09 10:00:00,38.32,38.51,38.32,38.5,283300.0,24.758,24.8808,24.758,24.8743,283300.0
2009-09-09 10:10:00,38.51,38.53,38.42,38.43,131700.0,24.8808,24.8937,24.8226,24.8291,131700.0
2009-09-09 10:20:00,38.44,38.44,38.35,38.39,159400.0,24.8355,24.8355,24.7774,24.8032,159400.0
2009-09-09 10:30:00,38.39,38.47,38.35,38.46,89200.0,24.8032,24.8549,24.7774,24.8485,89200.0
2009-09-09 10:40:00,38.45,38.57,38.42,38.56,172000.0,24.842,24.9195,24.8226,24.9131,172000.0
2009-09-09 10:50:00,38.56,38.61,38.54,38.61,113000.0,24.9131,24.9454,24.9002,24.9454,113000.0
2009-09-09 11:00:00,38.6,38.69,38.58,38.63,104100.0,24.9389,24.9971,24.926,24.9583,104100.0
2009-09-09 11:10:00,38.64,38.71,38.62,38.7,80900.0,24.9648,25.01,24.9518,25.0035,80900.0
2009-09-09 11:20:00,38.7,38.87,38.69,38.86,119000.0,25.0035,25.1134,24.9971,25.1069,119000.0
2009-09-09 11:30:00,38.85,38.99,38.83,38.97,138600.0,25.1004,25.1909,25.0875,25.178,138600.0
2009-09-09 11:40:00,38.98,39.0,38.83,38.86,222300.0,25.1844,25.1974,25.0875,25.1069,222300.0
2009-09-09 11:50:00,38.86,38.86,38.76,38.8,110300.0,25.1069,25.1069,25.0423,25.0681,110300.0
2009-09-09 12:00:00,38.8,38.85,38.78,38.84,76700.0,25.0681,25.1004,25.0552,25.094,76700.0
2009-09-09 12:10:00,38.83,38.93,38.82,38.86,145000.0,25.0875,25.1521,25.0811,25.1069,145000.0
2009-09-09 12:20:00,38.86,38.87,38.84,38.85,74300.0,25.1069,25.1134,25.094,25.1004,74300.0
2009-09-09 12:30:00,38.85,38.87,38.78,38.79,77800.0,25.1004,25.1134,25.0552,25.0617,77800.0
2009-09-09 12:40:00,38.79,38.83,38.78,38.79,73700.0,25.0617,25.0875,25.0552,25.0617,73700.0
2009-09-09 12:50:00,38.79,38.83,38.74,38.76,75500.0,25.0617,25.0875,25.0294,25.0423,75500.0
2009-09-09 13:00:00,38.75,38.82,38.71,38.8,151800.0,25.0358,25.0811,25.01,25.0681,151800.0
2009-09-09 13:10:00,38.8,38.89,38.8,38.87,62500.0,25.0681,25.1263,25.0681,25.1134,62500.0
2009-09-09 13:20:00,38.87,38.9,38.76,38.79,85000.0,25.1134,25.1327,25.0423,25.0617,85000.0
2009-09-09 13:30:00,38.79,38.8,38.74,38.75,56800.0,25.0617,25.0681,25.0294,25.0358,56800.0
2009-09-09 13:40:00,38.75,38.82,38.73,38.8,73800.0,25.0358,25.0811,25.0229,25.0681,73800.0
2009-09-09 13:50:00,38.81,38.81,38.74,38.77,77700.0,25.0746,25.0746,25.0294,25.0488,77700.0
2009-09-09 14:00:00,38.76,38.81,38.66,38.66,88400.0,25.0423,25.0746,24.9777,24.9777,88400.0
2009-09-09 14:10:00,38.65,38.66,38.49,38.54,117900.0,24.9712,24.9777,24.8679,24.9002,117900.0
2009-09-09 14:20:00,38.53,38.56,38.46,38.48,138300.0,24.8937,24.9131,24.8485,24.8614,138300.0
2009-09-09 14:30:00,38.48,38.57,38.46,38.47,103000.0,24.8614,24.9195,24.8485,24.8549,103000.0
2009-09-09 14:40:00,38.47,38.47,38.38,38.44,163600.0,24.8549,24.8549,24.7968,24.8355,163600.0
2009-09-09 14:50:00,38.44,38.48,38.38,38.48,138500.0,24.8355,24.8614,24.7968,24.8614,138500.0
2009-09-09 15:00:00,38.48,38.54,38.44,38.53,160700.0,24.8614,24.9002,24.8355,24.8937,160700.0
2009-09-09 15:10:00,38.53,38.65,38.52,38.54,153900.0,24.8937,24.9712,24.8872,24.9002,153900.0
2009-09-09 15:20:00,38.55,38.58,38.53,38.57,155800.0,24.9066,24.926,24.8937,24.9195,155800.0
2009-09-09 15:30:00,38.57,38.66,38.55,38.65,283700.0,24.9195,24.9777,24.9066,24.9712,283700.0
2009-09-09 15:40:00,38.65,38.82,38.64,38.82,362300.0,24.9712,25.0811,24.9648,25.0811,362300.0
2009-09-09 15:50:00,38.82,38.84,38.71,38.75,382000.0,25.0811,25.094,25.01,25.0358,382000.0
2009-09-10 09:30:00,38.71,38.72,38.54,38.59,143700.0,25.01,25.0165,24.9002,24.9325,143700.0
2009-09-10 09:40:00,38.59,38.72,38.47,38.54,117600.0,24.9325,25.0165,24.8549,24.9002,117600.0
2009-09-10 09:50:00,38.55,38.75,38.51,38.73,85800.0,24.9066,25.0358,24.8808,25.0229,85800.0
2009-09-10 10:00:00,38.73,38.78,38.67,38.74,93100.0,25.0229,25.0552,24.9841,25.0294,93100.0
2009-09-10 10:10:00,38.74,38.82,38.69,38.72,94400.0,25.0294,25.0811,24.9971,25.0165,94400.0
2009-09-10 10:20:00,38.72,38.79,38.59,38.76,175400.0,25.0165,25.0617,24.9325,25.0423,175400.0
2009-09-10 10:30:00,38.75,38.86,38.7,38.85,82100.0,25.0358,25.1069,25.0035,25.1004,82100.0
2009-09-10 10:40:00,38.84,38.88,38.79,38.86,85200.0,25.094,25.1198,25.0617,25.1069,85200.0
2009-09-10 10:50:00,38.87,39.01,38.86,38.97,139500.0,25.1134,25.2038,25.1069,25.178,139500.0
2009-09-10 11:00:00,38.97,39.09,38.94,39.04,157500.0,25.178,25.2555,25.1586,25.2232,157500.0
2009-09-10 11:10:00,39.03,39.07,38.97,39.05,110100.0,25.2167,25.2426,25.178,25.2297,110100.0
2009-09-10 11:20:00,39.04,39.08,39.0,39.08,102800.0,25.2232,25.249,25.1974,25.249,102800.0
2009-09-10 11:30:00,39.07,39.07,38.94,38.99,57800.0,25.2426,25.2426,25.1586,25.1909,57800.0
2009-09-10 11:40:00,38.99,39.0,38.92,38.92,77700.0,25.1909,25.1974,25.1457,25.1457,77700.0
2009-09-10 11:50:00,38.93,38.93,38.85,38.9,78800.0,25.1521,25.1521,25.1004,25.1327,78800.0
2009-09-10 12:00:00,38.89,38.93,38.85,38.88,58000.0,25.1263,25.1521,25.1004,25.1198,58000.0
2009-09-10 12:10:00,38.87,38.89,38.79,38.8,45300.0,25.1134,25.1263,25.0617,25.0681,45300.0
2009-09-10 12:20:00,38.8,38.96,38.76,38.78,46300.0,25.0681,25.1715,25.0423,25.0552,46300.0
2009-09-10 12:30:00,38.78,38.86,38.78,38.85,80200.0,25.0552,25.1069,25.0552,25.1004,80200.0
2009-09-10 12:40:00,38.85,38.91,38.8,38.9,81500.0,25.1004,25.1392,25.0681,25.1327,81500.0
2009-09-10 12:50:00,38.89,38.94,38.89,38.93,45000.0,25.1263,25.1586,25.1263,25.1521,45000.0
2009-09-10 13:00:00,38.93,39.05,38.9,39.03,125900.0,25.1521,25.2297,25.1327,25.2167,125900.0
2009-09-10 13:10:00,39.05,39.15,39.0,39.13,157000.0,25.2297,25.2943,25.1974,25.2813,157000.0
2009-09-10 13:20:00,39.13,39.17,39.12,39.14,92400.0,25.2813,25.3072,25.2749,25.2878,92400.0
2009-09-10 13:30:00,39.13,39.24,39.13,39.23,101500.0,25.2813,25.3524,25.2813,25.346,101500.0
2009-09-10 13:40:00,39.23,39.47,39.2,39.46,252900.0,25.346,25.501,25.3266,25.4946,252900.0
2009-09-10 13:50:00,39.45,39.63,39.44,39.61,247800.0,25.4881,25.6044,25.4816,25.5915,247800.0
2009-09-10 14:00:00,39.61,39.65,39.49,39.5,203800.0,25.5915,25.6173,25.5139,25.5204,203800.0
2009-09-10 14:10:00,39.49,39.5,39.42,39.42,91800.0,25.5139,25.5204,25.4687,25.4687,91800.0
2009-09-10 14:20:00,39.42,39.45,39.38,39.41,87700.0,25.4687,25.4881,25.4429,25.4623,87700.0
2009-09-10 14:30:00,39.42,39.44,39.37,39.4,73900.0,25.4687,25.4816,25.4364,25.4558,73900.0
2009-09-10 14:40:00,39.4,39.49,39.4,39.41,81600.0,25.4558,25.5139,25.4558,25.4623,81600.0
2009-09-10 14:50:00,39.4,39.5,39.4,39.44,145400.0,25.4558,25.5204,25.4558,25.4816,145400.0
2009-09-10 15:00:00,39.45,39.49,39.28,39.31,205600.0,25.4881,25.5139,25.3783,25.3976,205600.0
2009-09-10 15:10:00,39.3,39.35,39.26,39.29,132300.0,25.3912,25.4235,25.3653,25.3847,132300.0
2009-09-10 15:20:00,39.3,39.39,39.29,39.38,152800.0,25.3912,25.4493,25.3847,25.4429,152800.0
2009-09-10 15:30:00,39.38,39.46,39.37,39.38,229100.0,25.4429,25.4946,25.4364,25.4429,229100.0
2009-09-10 15:40:00,39.38,39.51,39.37,39.5,389700.0,25.4429,25.5269,25.4364,25.5204,389700.0
2009-09-10 15:50:00,39.51,39.56,39.5,39.55,571200.0,25.5269,25.5592,25.5204,25.5527,571200.0
2009-09-11 09:30:00,39.63,39.9,39.53,39.89,87300.0,25.6044,25.7788,25.5398,25.7724,87300.0
2009-09-11 09:40:00,39.88,39.89,39.73,39.86,93100.0,25.7659,25.7724,25.669,25.753,93100.0
2009-09-11 09:50:00,39.86,39.93,39.65,39.89,235600.0,25.753,25.7982,25.6173,25.7724,235600.0
2009-09-11 10:00:00,39.86,39.98,39.59,39.7,210900.0,25.753,25.8305,25.5785,25.6496,210900.0
2009-09-11 10:10:00,39.7,39.8,39.67,39.77,110600.0,25.6496,25.7142,25.6302,25.6948,110600.0
2009-09-11 10:20:00,39.78,39.81,39.7,39.7,122600.0,25.7013,25.7207,25.6496,25.6496,122600.0
2009-09-11 10:30:00,39.71,39.82,39.7,39.74,68400.0,25.6561,25.7271,25.6496,25.6755,68400.0
2009-09-11 10:40:00,39.74,39.75,39.66,39.68,103000.0,25.6755,25.6819,25.6238,25.6367,103000.0
2009-09-11 10:50:00,39.69,39.77,39.66,39.72,70600.0,25.6432,25.6948,25.6238,25.6625,70600.0
2009-09-11 11:00:00,39.71,39.86,39.69,39.85,113600.0,25.6561,25.753,25.6432,25.7465,113600.0
2009-09-11 11:10:00,39.84,39.96,39.84,39.91,135900.0,25.7401,25.8176,25.7401,25.7853,135900.0
2009-09-11 11:20:00,39.91,39.91,39.78,39.8,116100.0,25.7853,25.7853,25.7013,25.7142,116100.0
2009-09-11 11:30:00,39.79,39.85,39.68,39.72,99900.0,25.7078,25.7465,25.6367,25.6625,99900.0
2009-09-11 11:40:00,39.72,39.74,39.55,39.55,120300.0,25.6625,25.6755,25.5527,25.5527,120300.0
2009-09-11 11:50:00,39.56,39.64,39.53,39.63,97800.0,25.5592,25.6109,25.5398,25.6044,97800.0
2009-09-11 12:00:00,39.61,39.65,39.57,39.61,87000.0,25.5915,25.6173,25.5656,25.5915,87000.0
2009-09-11 12:10:00,39.61,39.63,39.59,39.59,85300.0,25.5915,25.6044,25.5785,25.5785,85300.0
2009-09-11 12:20:00,39.59,39.59,39.45,39.46,59200.0,25.5785,25.5785,25.4881,25.4946,59200.0
2009-09-11 12:30:00,39.47,39.52,39.3,39.31,125100.0,25.501,25.5333,25.3912,25.3976,125100.0
2009-09-11 12:40:00,39.31,39.38,39.28,39.36,63300.0,25.3976,25.4429,25.3783,25.4299,63300.0
2009-09-11 12:50:00,39.36,39.4,39.34,39.4,74400.0,25.4299,25.4558,25.417,25.4558,74400.0
2009-09-11 13:00:00,39.4,39.4,39.32,39.35,48100.0,25.4558,25.4558,25.4041,25.4235,48100.0
2009-09-11 13:10:00,39.33,39.41,39.31,39.36,67900.0,25.4106,25.4623,25.3976,25.4299,67900.0
2009-09-11 13:20:00,39.37,39.39,39.33,39.37,70100.0,25.4364,25.4493,25.4106,25.4364,70100.0
2009-09-11 13:30:00,39.38,39.42,39.33,39.35,71700.0,25.4429,25.4687,25.4106,25.4235,71700.0
2009-09-11 13:40:00,39.35,39.37,39.31,39.33,80500.0,25.4235,25.4364,25.3976,25.4106,80500.0
2009-09-11 13:50:00,39.33,39.39,39.29,39.3,89900.0,25.4106,25.4493,25.3847,25.3912,89900.0
2009-09-11 14:00:00,39.3,39.41,39.29,39.38,87200.0,25.3912,25.4623,25.3847,25.4429,87200.0
2009-09-11 14:10:00,39.37,39.38,39.32,39.37,69300.0,25.4364,25.4429,25.4041,25.4364,69300.0
2009-09-11 14:20:00,39.37,39.44,39.37,39.41,72700.0,25.4364,25.4816,25.4364,25.4623,72700.0
2009-09-11 14:30:00,39.42,39.45,39.39,39.4,41800.0,25.4687,25.4881,25.4493,25.4558,41800.0
2009-09-11 14:40:00,39.4,39.4,39.35,39.37,69800.0,25.4558,25.4558,25.4235,25.4364,69800.0
2009-09-11 14:50:00,39.37,39.4,39.28,39.31,82100.0,25.4364,25.4558,25.3783,25.3976,82100.0
2009-09-11 15:00:00,39.31,39.4,39.29,39.29,71600.0,25.3976,25.4558,25.3847,25.3847,71600.0
2009-09-11 15:10:00,39.29,39.33,39.25,39.32,117600.0,25.3847,25.4106,25.3589,25.4041,117600.0
2009-09-11 15:20:00,39.32,39.37,39.31,39.35,151000.0,25.4041,25.4364,25.3976,25.4235,151000.0
2009-09-11 15:30:00,39.36,39.4,39.34,39.36,102100.0,25.4299,25.4558,25.417,25.4299,102100.0
2009-09-11 15:40:00,39.36,39.51,39.36,39.46,198200.0,25.4299,25.5269,25.4299,25.4946,198200.0
2009-09-11 15:50:00,39.46,39.48,39.39,39.39,251200.0,25.4946,25.5075,25.4493,25.4493,251200.0
2009-09-14 09:30:00,38.99,39.12,38.85,38.93,150200.0,25.1909,25.2749,25.1004,25.1521,150200.0
2009-09-14 09:40:00,38.93,39.4,38.93,39.23,246900.0,25.1521,25.4558,25.1521,25.346,246900.0
2009-09-14 09:50:00,39.23,39.33,39.15,39.32,206800.0,25.346,25.4106,25.2943,25.4041,206800.0
2009-09-14 10:00:00,39.33,39.38,39.26,39.36,125200.0,25.4106,25.4429,25.3653,25.4299,125200.0
2009-09-14 10:10:00,39.35,39.54,39.23,39.44,182800.0,25.4235,25.5462,25.346,25.4816,182800.0
2009-09-14 10:20:00,39.44,39.6,39.42,39.45,100600.0,25.4816,25.585,25.4687,25.4881,100600.0
2009-09-14 10:30:00,39.44,39.44,39.34,39.37,107500.0,25.4816,25.4816,25.417,25.4364,107500.0
2009-09-14 10:40:00,39.37,39.52,39.31,39.46,127500.0,25.4364,25.5333,25.3976,25.4946,127500.0
2009-09-14 10:50:00,39.47,39.47,39.33,39.33,96800.0,25.501,25.501,25.4106,25.4106,96800.0
2009-09-14 11:00:00,39.34,39.4,39.3,39.36,43300.0,25.417,25.4558,25.3912,25.4299,43300.0
2009-09-14 11:10:00,39.37,39.53,39.37,39.49,46200.0,25.4364,25.5398,25.4364,25.5139,46200.0
2009-09-14 11:20:00,39.49,39.52,39.44,39.48,48800.0,25.5139,25.5333,25.4816,25.5075,48800.0
2009-09-14 11:30:00,39.5,39.52,39.47,39.47,37500.0,25.5204,25.5333,25.501,25.501,37500.0
2009-09-14 11:40:00,39.47,39.47,39.36,39.36,48100.0,25.501,25.501,25.4299,25.4299,48100.0
2009-09-14 11:50:00,39.37,39.38,39.29,39.32,43600.0,25.4364,25.4429,25.3847,25.4041,43600.0
2009-09-14 12:00:00,39.32,39.36,39.32,39.34,34000.0,25.4041,25.4299,25.4041,25.417,34000.0
2009-09-14 12:10:00,39.35,39.36,39.32,39.33,28400.0,25.4235,25.4299,25.4041,25.4106,28400.0
2009-09-14 12:20:00,39.32,39.37,39.32,39.35,34600.0,25.4041,25.4364,25.4041,25.4235,34600.0
2009-09-14 12:30:00,39.35,39.42,39.33,39.39,51800.0,25.4235,25.4687,25.4106,25.4493,51800.0
2009-09-14 12:40:00,39.39,39.41,39.36,39.39,24900.0,25.4493,25.4623,25.4299,25.4493,24900.0
2009-09-14 12:50:00,39.4,39.43,39.37,39.43,42200.0,25.4558,25.4752,25.4364,25.4752,42200.0
2009-09-14 13:00:00,39.42,39.44,39.34,39.36,42700.0,25.4687,25.4816,25.417,25.4299,42700.0
2009-09-14 13:10:00,39.35,39.4,39.33,39.35,49100.0,25.4235,25.4558,25.4106,25.4235,49100.0
2009-09-14 13:20:00,39.35,39.4,39.34,39.36,31000.0,25.4235,25.4558,25.417,25.4299,31000.0
2009-09-14 13:30:00,39.36,39.53,39.35,39.53,82300.0,25.4299,25.5398,25.4235,25.5398,82300.0
2009-09-14 13:40:00,39.52,39.54,39.49,39.52,46700.0,25.5333,25.5462,25.5139,25.5333,46700.0
2009-09-14 13:50:00,39.53,39.55,39.47,39.5,73800.0,25.5398,25.5527,25.501,25.5204,73800.0
2009-09-14 14:00:00,39.51,39.51,39.46,39.47,58900.0,25.5269,25.5269,25.4946,25.501,58900.0
2009-09-14 14:10:00,39.47,39.51,39.46,39.49,39000.0,25.501,25.5269,25.4946,25.5139,39000.0
2009-09-14 14:20:00,39.49,39.63,39.44,39.61,76400.0,25.5139,25.6044,25.4816,25.5915,76400.0
2009-09-14 14:30:00,39.61,39.71,39.61,39.68,105100.0,25.5915,25.6561,25.5915,25.6367,105100.0
2009-09-14 14:40:00,39.68,39.7,39.63,39.66,78100.0,25.6367,25.6496,25.6044,25.6238,78100.0
2009-09-14 14:50:00,39.65,39.76,39.62,39.74,153000.0,25.6173,25.6884,25.5979,25.6755,153000.0
2009-09-14 15:00:00,39.73,39.74,39.62,39.68,99300.0,25.669,25.6755,25.5979,25.6367,99300.0
2009-09-14 15:10:00,39.68,39.69,39.61,39.62,75000.0,25.6367,25.6432,25.5915,25.5979,75000.0
2009-09-14 15:20:00,39.61,39.62,39.49,39.5,100400.0,25.5915,25.5979,25.5139,25.5204,100400.0
2009-09-14 15:30:00,39.51,39.58,39.51,39.56,107500.0,25.5269,25.5721,25.5269,25.5592,107500.0
2009-09-14 15:40:00,39.56,39.62,39.53,39.57,161300.0,25.5592,25.5979,25.5398,25.5656,161300.0
2009-09-14 15:50:00,39.57,39.62,39.55,39.58,172700.0,25.5656,25.5979,25.5527,25.5721,172700.0
2009-09-15 09:30:00,39.75,39.92,39.53,39.91,144200.0,25.6819,25.7918,25.5398,25.7853,144200.0
2009-09-15 09:40:00,39.91,39.94,39.73,39.81,113000.0,25.7853,25.8047,25.669,25.7207,113000.0
2009-09-15 09:50:00,39.8,39.92,39.65,39.89,121100.0,25.7142,25.7918,25.6173,25.7724,121100.0
2009-09-15 10:00:00,39.9,39.9,39.7,39.86,122000.0,25.7788,25.7788,25.6496,25.753,122000.0
2009-09-15 10:10:00,39.85,39.86,39.64,39.7,112100.0,25.7465,25.753,25.6109,25.6496,112100.0
2009-09-15 10:20:00,39.7,39.82,39.62,39.82,122900.0,25.6496,25.7271,25.5979,25.7271,122900.0
2009-09-15 10:30:00,39.83,39.85,39.76,39.77,74000.0,25.7336,25.7465,25.6884,25.6948,74000.0
2009-09-15 10:40:00,39.77,39.85,39.76,39.78,76300.0,25.6948,25.7465,25.6884,25.7013,76300.0
2009-09-15 10:50:00,39.78,39.86,39.75,39.84,63500.0,25.7013,25.753,25.6819,25.7401,63500.0
2009-09-15 11:00:00,39.84,39.86,39.69,39.76,70300.0,25.7401,25.753,25.6432,25.6884,70300.0
2009-09-15 11:10:00,39.76,39.78,39.63,39.69,92000.0,25.6884,25.7013,25.6044,25.6432,92000.0
2009-09-15 11:20:00,39.69,39.76,39.67,39.73,56500.0,25.6432,25.6884,25.6302,25.669,56500.0
2009-09-15 11:30:00,39.74,39.79,39.69,39.77,36900.0,25.6755,25.7078,25.6432,25.6948,36900.0
2009-09-15 11:40:00,39.77,39.9,39.74,39.9,59400.0,25.6948,25.7788,25.6755,25.7788,59400.0
2009-09-15 11:50:00,39.88,39.94,39.83,39.9,76300.0,25.7659,25.8047,25.7336,25.7788,76300.0
2009-09-15 12:00:00,39.9,39.94,39.84,39.93,93400.0,25.7788,25.8047,25.7401,25.7982,93400.0
2009-09-15 12:10:00,39.93,39.99,39.89,39.97,46300.0,25.7982,25.837,25.7724,25.8241,46300.0
2009-09-15 12:20:00,39.97,40.0,39.96,39.98,38200.0,25.8241,25.8434,25.8176,25.8305,38200.0
2009-09-15 12:30:00,39.98,39.98,39.93,39.94,45600.0,25.8305,25.8305,25.7982,25.8047,45600.0
2009-09-15 12:40:00,39.94,40.0,39.92,39.98,49700.0,25.8047,25.8434,25.7918,25.8305,49700.0
2009-09-15 12:50:00,39.99,40.0,39.95,39.98,54200.0,25.837,25.8434,25.8111,25.8305,54200.0
2009-09-15 13:00:00,39.99,39.99,39.97,39.99,40300.0,25.837,25.837,25.8241,25.837,40300.0
2009-09-15 13:10:00,39.99,40.1,39.98,40.09,113300.0,25.837,25.9081,25.8305,25.9016,113300.0
2009-09-15 13:20:00,40.1,40.24,40.08,40.21,113700.0,25.9081,25.9985,25.8951,25.9791,113700.0
2009-09-15 13:30:00,40.21,40.22,40.19,40.21,82100.0,25.9791,25.9856,25.9662,25.9791,82100.0
2009-09-15 13:40:00,40.21,40.22,40.15,40.21,73300.0,25.9791,25.9856,25.9404,25.9791,73300.0
2009-09-15 13:50:00,40.21,40.24,40.18,40.21,60100.0,25.9791,25.9985,25.9597,25.9791,60100.0
2009-09-15 14:00:00,40.22,40.23,40.15,40.19,52200.0,25.9856,25.992,25.9404,25.9662,52200.0
2009-09-15 14:10:00,40.19,40.23,40.15,40.23,76300.0,25.9662,25.992,25.9404,25.992,76300.0
2009-09-15 14:20:00,40.23,40.25,40.21,40.22,49200.0,25.992,26.005,25.9791,25.9856,49200.0
2009-09-15 14:30:00,40.23,40.23,40.14,40.19,100600.0,25.992,25.992,25.9339,25.9662,100600.0
2009-09-15 14:40:00,40.19,40.25,40.15,40.16,113900.0,25.9662,26.005,25.9404,25.9468,113900.0
2009-09-15 14:50:00,40.17,40.29,40.15,40.25,89500.0,25.9533,26.0308,25.9404,26.005,89500.0
2009-09-15 15:00:00,40.25,40.26,40.17,40.18,87200.0,26.005,26.0114,25.9533,25.9597,87200.0
2009-09-15 15:10:00,40.19,40.24,40.18,40.24,82900.0,25.9662,25.9985,25.9597,25.9985,82900.0
2009-09-15 15:20:00,40.24,40.28,40.2,40.21,206600.0,25.9985,26.0243,25.9727,25.9791,206600.0
2009-09-15 15:30:00,40.21,40.21,40.14,40.15,177500.0,25.9791,25.9791,25.9339,25.9404,177500.0
2009-09-15 15:40:00,40.15,40.15,40.04,40.11,361700.0,25.9404,25.9404,25.8693,25.9145,361700.0
2009-09-15 15:50:00,40.11,40.12,40.0,40.0,638700.0,25.9145,25.921,25.8434,25.8434,638700.0
2009-09-16 09:30:00,40.39,40.39,40.14,40.37,415200.0,26.0954,26.0954,25.9339,26.0825,415200.0
2009-09-16 09:40:00,40.37,40.43,40.19,40.26,173500.0,26.0825,26.1213,25.9662,26.0114,173500.0
2009-09-16 09:50:00,40.27,40.33,40.2,40.3,129600.0,26.0179,26.0567,25.9727,26.0373,129600.0
2009-09-16 10:00:00,40.32,40.4,40.3,40.35,116500.0,26.0502,26.1019,26.0373,26.0696,116500.0
2009-09-16 10:10:00,40.35,40.39,40.32,40.37,123400.0,26.0696,26.0954,26.0502,26.0825,123400.0
2009-09-16 10:20:00,40.38,40.39,40.24,40.35,124300.0,26.089,26.0954,25.9985,26.0696,124300.0
2009-09-16 10:30:00,40.37,40.44,40.34,40.41,87400.0,26.0825,26.1277,26.0631,26.1083,87400.0
2009-09-16 10:40:00,40.41,40.46,40.39,40.4,85100.0,26.1083,26.1406,26.0954,26.1019,85100.0
2009-09-16 10:50:00,40.41,40.49,40.39,40.46,46500.0,26.1083,26.16,26.0954,26.1406,46500.0
2009-09-16 11:00:00,40.46,40.54,40.44,40.49,105600.0,26.1406,26.1923,26.1277,26.16,105600.0
2009-09-16 11:10:00,40.49,40.55,40.44,40.51,83700.0,26.16,26.1988,26.1277,26.1729,83700.0
2009-09-16 11:20:00,40.52,40.52,40.44,40.46,59000.0,26.1794,26.1794,26.1277,26.1406,59000.0
2009-09-16 11:30:00,40.47,40.53,40.44,40.52,64300.0,26.1471,26.1859,26.1277,26.1794,64300.0
2009-09-16 11:40:00,40.52,40.6,40.49,40.56,196300.0,26.1794,26.2311,26.16,26.2053,196300.0
2009-09-16 11:50:00,40.56,40.56,40.5,40.51,164100.0,26.2053,26.2053,26.1665,26.1729,164100.0
2009-09-16 12:00:00,40.51,40.69,40.49,40.65,140500.0,26.1729,26.2892,26.16,26.2634,140500.0
2009-09-16 12:10:00,40.65,40.69,40.62,40.66,77800.0,26.2634,26.2892,26.244,26.2699,77800.0
2009-09-16 12:20:00,40.66,40.69,40.62,40.62,103500.0,26.2699,26.2892,26.244,26.244,103500.0
2009-09-16 12:30:00,40.62,40.69,40.62,40.67,69700.0,26.244,26.2892,26.244,26.2763,69700.0
2009-09-16 12:40:00,40.68,40.71,40.63,40.71,219100.0,26.2828,26.3022,26.2505,26.3022,219100.0
2009-09-16 12:50:00,40.72,40.76,40.69,40.75,152800.0,26.3086,26.3345,26.2892,26.328,152800.0
2009-09-16 13:00:00,40.76,40.93,40.75,40.91,170300.0,26.3345,26.4443,26.328,26.4314,170300.0
2009-09-16 13:10:00,40.91,41.2,40.89,41.19,340100.0,26.4314,26.6187,26.4185,26.6123,340100.0
2009-09-16 13:20:00,41.2,41.3,41.16,41.27,196800.0,26.6187,26.6834,26.5929,26.664,196800.0
2009-09-16 13:30:00,41.26,41.31,41.22,41.24,129300.0,26.6575,26.6898,26.6317,26.6446,129300.0
2009-09-16 13:40:00,41.24,41.25,41.19,41.21,99900.0,26.6446,26.651,26.6123,26.6252,99900.0
2009-09-16 13:50:00,41.21,41.22,41.13,41.13,69300.0,26.6252,26.6317,26.5735,26.5735,69300.0
2009-09-16 14:00:00,41.14,41.2,41.13,41.15,75700.0,26.58,26.6187,26.5735,26.5864,75700.0
2009-09-16 14:10:00,41.14,41.18,41.1,41.13,61900.0,26.58,26.6058,26.5541,26.5735,61900.0
2009-09-16 14:20:00,41.13,41.19,41.09,41.19,101100.0,26.5735,26.6123,26.5477,26.6123,101100.0
2009-09-16 14:30:00,41.17,41.21,41.11,41.2,120800.0,26.5994,26.6252,26.5606,26.6187,120800.0
2009-09-16 14:40:00,41.2,41.26,41.17,41.23,129500.0,26.6187,26.6575,26.5994,26.6381,129500.0
2009-09-16 14:50:00,41.24,41.28,41.19,41.2,126700.0,26.6446,26.6704,26.6123,26.6187,126700.0
2009-09-16 15:00:00,41.21,41.28,41.17,41.25,231900.0,26.6252,26.6704,26.5994,26.651,231900.0
2009-09-16 15:10:00,41.26,41.36,41.23,41.35,224500.0,26.6575,26.7221,26.6381,26.7157,224500.0
2009-09-16 15:20:00,41.35,41.44,41.31,41.33,277100.0,26.7157,26.7738,26.6898,26.7027,277100.0
2009-09-16 15:30:00,41.33,41.34,41.22,41.22,187500.0,26.7027,26.7092,26.6317,26.6317,187500.0
2009-09-16 15:40:00,41.23,41.27,41.17,41.2,293000.0,26.6381,26.664,26.5994,26.6187,293000.0
2009-09-16 15:50:00,41.21,41.24,41.15,41.17,403000.0,26.6252,26.6446,26.5864,26.5994,403000.0
2009-09-17 09:30:00,41.1,41.33,41.1,41.2,150400.0,26.5541,26.7027,26.5541,26.6187,150400.0
2009-09-17 09:40:00,41.21,41.35,41.0,41.3,146900.0,26.6252,26.7157,26.4895,26.6834,146900.0
2009-09-17 09:50:00,41.3,41.48,41.25,41.47,112100.0,26.6834,26.7996,26.651,26.7932,112100.0
2009-09-17 10:00:00,41.48,41.6,41.28,41.38,156400.0,26.7996,26.8772,26.6704,26.735,156400.0
2009-09-17 10:10:00,41.38,41.4,41.15,41.16,59700.0,26.735,26.748,26.5864,26.5929,59700.0
2009-09-17 10:20:00,41.17,41.17,40.94,41.0,146400.0,26.5994,26.5994,26.4508,26.4895,146400.0
2009-09-17 10:30:00,41.01,41.17,41.0,41.06,74600.0,26.496,26.5994,26.4895,26.5283,74600.0
2009-09-17 10:40:00,41.07,41.11,41.01,41.03,109300.0,26.5348,26.5606,26.496,26.5089,109300.0
2009-09-17 10:50:00,41.04,41.14,41.01,41.06,133900.0,26.5154,26.58,26.496,26.5283,133900.0
2009-09-17 11:00:00,41.06,41.06,40.94,40.96,67700.0,26.5283,26.5283,26.4508,26.4637,67700.0
2009-09-17 11:10:00,40.96,41.09,40.96,41.03,100500.0,26.4637,26.5477,26.4637,26.5089,100500.0
2009-09-17 11:20:00,41.04,41.12,41.02,41.08,98700.0,26.5154,26.5671,26.5025,26.5412,98700.0
2009-09-17 11:30:00,41.08,41.1,40.87,40.88,125600.0,26.5412,26.5541,26.4055,26.412,125600.0
2009-09-17 11:40:00,40.89,40.98,40.87,40.95,38800.0,26.4185,26.4766,26.4055,26.4572,38800.0
2009-09-17 11:50:00,40.92,40.93,40.8,40.85,61300.0,26.4378,26.4443,26.3603,26.3926,61300.0
2009-09-17 12:00:00,40.87,40.89,40.71,40.81,82600.0,26.4055,26.4185,26.3022,26.3668,82600.0
2009-09-17 12:10:00,40.81,40.82,40.68,40.75,71200.0,26.3668,26.3732,26.2828,26.328,71200.0
2009-09-17 12:20:00,40.74,40.89,40.69,40.89,39500.0,26.3215,26.4185,26.2892,26.4185,39500.0
2009-09-17 12:30:00,40.88,40.9,40.79,40.86,38900.0,26.412,26.4249,26.3539,26.3991,38900.0
2009-09-17 12:40:00,40.85,40.85,40.64,40.67,65300.0,26.3926,26.3926,26.2569,26.2763,65300.0
2009-09-17 12:50:00,40.68,40.79,40.63,40.64,50100.0,26.2828,26.3539,26.2505,26.2569,50100.0
2009-09-17 13:00:00,40.64,40.76,40.64,40.7,47000.0,26.2569,26.3345,26.2569,26.2957,47000.0
2009-09-17 13:10:00,40.7,40.81,40.64,40.71,70000.0,26.2957,26.3668,26.2569,26.3022,70000.0
2009-09-17 13:20:00,40.71,40.72,40.59,40.66,54800.0,26.3022,26.3086,26.2246,26.2699,54800.0
2009-09-17 13:30:00,40.64,40.78,40.64,40.76,58600.0,26.2569,26.3474,26.2569,26.3345,58600.0
2009-09-17 13:40:00,40.77,40.9,40.73,40.89,81000.0,26.3409,26.4249,26.3151,26.4185,81000.0
2009-09-17 13:50:00,40.89,41.02,40.89,41.0,93300.0,26.4185,26.5025,26.4185,26.4895,93300.0
2009-09-17 14:00:00,41.0,41.07,40.99,41.06,191800.0,26.4895,26.5348,26.4831,26.5283,191800.0
2009-09-17 14:10:00,41.06,41.12,41.03,41.08,132400.0,26.5283,26.5671,26.5089,26.5412,132400.0
2009-09-17 14:20:00,41.08,41.17,41.07,41.17,147500.0,26.5412,26.5994,26.5348,26.5994,147500.0
2009-09-17 14:30:00,41.16,41.26,41.15,41.22,85700.0,26.5929,26.6575,26.5864,26.6317,85700.0
2009-09-17 14:40:00,41.22,41.38,41.22,41.36,138400.0,26.6317,26.735,26.6317,26.7221,138400.0
2009-09-17 14:50:00,41.36,41.38,41.31,41.34,96000.0,26.7221,26.735,26.6898,26.7092,96000.0
2009-09-17 15:00:00,41.35,41.37,41.31,41.35,131700.0,26.7157,26.7286,26.6898,26.7157,131700.0
2009-09-17 15:10:00,41.34,41.42,41.34,41.4,148100.0,26.7092,26.7609,26.7092,26.748,148100.0
2009-09-17 15:20:00,41.4,41.5,41.39,41.47,204700.0,26.748,26.8126,26.7415,26.7932,204700.0
2009-09-17 15:30:00,41.46,41.48,41.29,41.34,370500.0,26.7867,26.7996,26.6769,26.7092,370500.0
2009-09-17 15:40:00,41.35,41.38,41.21,41.24,338800.0,26.7157,26.735,26.6252,26.6446,338800.0
2009-09-17 15:50:00,41.23,41.28,41.18,41.28,447400.0,26.6381,26.6704,26.6058,26.6704,447400.0
2009-09-18 09:30:00,41.39,41.64,41.39,41.47,1024600.0,26.7415,26.903,26.7415,26.7932,1024600.0
2009-09-18 09:40:00,41.46,41.65,41.38,41.55,116700.0,26.7867,26.9095,26.735,26.8449,116700.0
2009-09-18 09:50:00,41.53,41.55,41.35,41.48,98000.0,26.832,26.8449,26.7157,26.7996,98000.0
2009-09-18 10:00:00,41.47,41.53,41.26,41.29,68900.0,26.7932,26.832,26.6575,26.6769,68900.0
2009-09-18 10:10:00,41.3,41.46,41.29,41.38,66300.0,26.6834,26.7867,26.6769,26.735,66300.0
2009-09-18 10:20:00,41.37,41.43,41.14,41.14,162500.0,26.7286,26.7673,26.58,26.58,162500.0
2009-09-18 10:30:00,41.14,41.32,41.07,41.28,106800.0,26.58,26.6963,26.5348,26.6704,106800.0
2009-09-18 10:40:00,41.29,41.33,41.2,41.27,111700.0,26.6769,26.7027,26.6187,26.664,111700.0
2009-09-18 10:50:00,41.27,41.33,41.22,41.3,88200.0,26.664,26.7027,26.6317,26.6834,88200.0
2009-09-18 11:00:00,41.31,41.35,41.19,41.25,87800.0,26.6898,26.7157,26.6123,26.651,87800.0
2009-09-18 11:10:00,41.25,41.31,41.2,41.27,115600.0,26.651,26.6898,26.6187,26.664,115600.0
2009-09-18 11:20:00,41.28,41.3,41.2,41.24,82800.0,26.6704,26.6834,26.6187,26.6446,82800.0
2009-09-18 11:30:00,41.23,41.32,41.2,41.29,89000.0,26.6381,26.6963,26.6187,26.6769,89000.0
2009-09-18 11:40:00,41.3,41.35,41.22,41.23,107800.0,26.6834,26.7157,26.6317,26.6381,107800.0
2009-09-18 11:50:00,41.25,41.3,41.2,41.22,81800.0,26.651,26.6834,26.6187,26.6317,81800.0
2009-09-18 12:00:00,41.23,41.25,41.16,41.19,79700.0,26.6381,26.651,26.5929,26.6123,79700.0
2009-09-18 12:10:00,41.2,41.28,41.18,41.24,94200.0,26.6187,26.6704,26.6058,26.6446,94200.0
2009-09-18 12:20:00,41.23,41.24,41.09,41.11,65500.0,26.6381,26.6446,26.5477,26.5606,65500.0
2009-09-18 12:30:00,41.11,41.21,41.09,41.2,74100.0,26.5606,26.6252,26.5477,26.6187,74100.0
2009-09-18 12:40:00,41.19,41.28,41.19,41.21,67500.0,26.6123,26.6704,26.6123,26.6252,67500.0
2009-09-18 12:50:00,41.2,41.27,41.18,41.27,51400.0,26.6187,26.664,26.6058,26.664,51400.0
2009-09-18 13:00:00,41.27,41.34,41.26,41.34,55600.0,26.664,26.7092,26.6575,26.7092,55600.0
2009-09-18 13:10:00,41.34,41.35,41.3,41.3,49900.0,26.7092,26.7157,26.6834,26.6834,49900.0
2009-09-18 13:20:00,41.31,41.31,41.27,41.3,23500.0,26.6898,26.6898,26.664,26.6834,23500.0
2009-09-18 13:30:00,41.29,41.3,41.25,41.26,34300.0,26.6769,26.6834,26.651,26.6575,34300.0
2009-09-18 13:40:00,41.26,41.38,41.25,41.37,48300.0,26.6575,26.735,26.651,26.7286,48300.0
2009-09-18 13:50:00,41.36,41.36,41.32,41.32,35400.0,26.7221,26.7221,26.6963,26.6963,35400.0
2009-09-18 14:00:00,41.32,41.34,41.28,41.32,52900.0,26.6963,26.7092,26.6704,26.6963,52900.0
2009-09-18 14:10:00,41.32,41.33,41.27,41.31,56700.0,26.6963,26.7027,26.664,26.6898,56700.0
2009-09-18 14:20:00,41.31,41.32,41.26,41.27,67500.0,26.6898,26.6963,26.6575,26.664,67500.0
2009-09-18 14:30:00,41.26,41.26,41.18,41.21,59400.0,26.6575,26.6575,26.6058,26.6252,59400.0
2009-09-18 14:40:00,41.18,41.22,41.16,41.2,58300.0,26.6058,26.6317,26.5929,26.6187,58300.0
2009-09-18 14:50:00,41.19,41.22,41.16,41.17,41400.0,26.6123,26.6317,26.5929,26.5994,41400.0
2009-09-18 15:00:00,41.16,41.23,41.14,41.21,74400.0,26.5929,26.6381,26.58,26.6252,74400.0
2009-09-18 15:10:00,41.2,41.24,41.17,41.18,59600.0,26.6187,26.6446,26.5994,26.6058,59600.0
2009-09-18 15:20:00,41.18,41.24,41.17,41.2,75800.0,26.6058,26.6446,26.5994,26.6187,75800.0
2009-09-18 15:30:00,41.2,41.22,41.16,41.17,103600.0,26.6187,26.6317,26.5929,26.5994,103600.0
2009-09-18 15:40:00,41.17,41.17,41.11,41.12,247800.0,26.5994,26.5994,26.5606,26.5671,247800.0
2009-09-18 15:50:00,41.12,41.14,41.03,41.08,437900.0,26.5671,26.58,26.5089,26.5412,437900.0
2009-09-21 09:30:00,40.65,40.8,40.45,40.55,190800.0,26.2634,26.3603,26.1342,26.1988,190800.0
2009-09-21 09:40:00,40.54,40.62,40.41,40.56,199600.0,26.1923,26.244,26.1083,26.2053,199600.0
2009-09-21 09:50:00,40.57,40.74,40.42,40.47,141400.0,26.2117,26.3215,26.1148,26.1471,141400.0
2009-09-21 10:00:00,40.43,40.56,40.36,40.43,99700.0,26.1213,26.2053,26.076,26.1213,99700.0
2009-09-21 10:10:00,40.42,40.47,40.36,40.39,120200.0,26.1148,26.1471,26.076,26.0954,120200.0
2009-09-21 10:20:00,40.4,40.52,40.39,40.45,173300.0,26.1019,26.1794,26.0954,26.1342,173300.0
2009-09-21 10:30:00,40.44,40.49,40.31,40.37,67300.0,26.1277,26.16,26.0437,26.0825,67300.0
2009-09-21 10:40:00,40.39,40.5,40.32,40.46,75100.0,26.0954,26.1665,26.0502,26.1406,75100.0
2009-09-21 10:50:00,40.47,40.56,40.41,40.43,50600.0,26.1471,26.2053,26.1083,26.1213,50600.0
2009-09-21 11:00:00,40.45,40.56,40.39,40.55,67800.0,26.1342,26.2053,26.0954,26.1988,67800.0
2009-09-21 11:10:00,40.54,40.62,40.51,40.6,86100.0,26.1923,26.244,26.1729,26.2311,86100.0
2009-09-21 11:20:00,40.6,40.65,40.56,40.57,77700.0,26.2311,26.2634,26.2053,26.2117,77700.0
2009-09-21 11:30:00,40.56,40.68,40.55,40.66,70000.0,26.2053,26.2828,26.1988,26.2699,70000.0
2009-09-21 11:40:00,40.66,40.74,40.58,40.59,97100.0,26.2699,26.3215,26.2182,26.2246,97100.0
2009-09-21 11:50:00,40.59,40.6,40.52,40.56,54300.0,26.2246,26.2311,26.1794,26.2053,54300.0
2009-09-21 12:00:00,40.56,40.56,40.47,40.48,54300.0,26.2053,26.2053,26.1471,26.1536,54300.0
2009-09-21 12:10:00,40.48,40.49,40.38,40.38,40100.0,26.1536,26.16,26.089,26.089,40100.0
2009-09-21 12:20:00,40.38,40.45,40.38,40.42,41100.0,26.089,26.1342,26.089,26.1148,41100.0
2009-09-21 12:30:00,40.41,40.42,40.35,40.36,81900.0,26.1083,26.1148,26.0696,26.076,81900.0
2009-09-21 12:40:00,40.37,40.43,40.27,40.27,163600.0,26.0825,26.1213,26.0179,26.0179,163600.0
2009-09-21 12:50:00,40.27,40.31,40.26,40.3,93200.0,26.0179,26.0437,26.0114,26.0373,93200.0
2009-09-21 13:00:00,40.3,40.39,40.26,40.26,146100.0,26.0373,26.0954,26.0114,26.0114,146100.0
2009-09-21 13:10:00,40.26,40.29,40.22,40.27,72100.0,26.0114,26.0308,25.9856,26.0179,72100.0
2009-09-21 13:20:00,40.27,40.32,40.27,40.3,50200.0,26.0179,26.0502,26.0179,26.0373,50200.0
2009-09-21 13:30:00,40.3,40.35,40.27,40.32,65300.0,26.0373,26.0696,26.0179,26.0502,65300.0
2009-09-21 13:40:00,40.31,40.32,40.25,40.25,75800.0,26.0437,26.0502,26.005,26.005,75800.0
2009-09-21 13:50:00,40.25,40.33,40.23,40.32,101100.0,26.005,26.0567,25.992,26.0502,101100.0
2009-09-21 14:00:00,40.32,40.36,40.3,40.3,58600.0,26.0502,26.076,26.0373,26.0373,58600.0
2009-09-21 14:10:00,40.3,40.31,40.22,40.24,147600.0,26.0373,26.0437,25.9856,25.9985,147600.0
2009-09-21 14:20:00,40.23,40.32,40.23,40.32,99200.0,25.992,26.0502,25.992,26.0502,99200.0
2009-09-21 14:30:00,40.32,40.44,40.32,40.36,112500.0,26.0502,26.1277,26.0502,26.076,112500.0
2009-09-21 14:40:00,40.36,40.39,40.32,40.37,98300.0,26.076,26.0954,26.0502,26.0825,98300.0
2009-09-21 14:50:00,40.37,40.37,40.22,40.24,81100.0,26.0825,26.0825,25.9856,25.9985,81100.0
2009-09-21 15:00:00,40.24,40.31,40.19,40.29,107400.0,25.9985,26.0437,25.9662,26.0308,107400.0
2009-09-21 15:10:00,40.3,40.4,40.23,40.35,128900.0,26.0373,26.1019,25.992,26.0696,128900.0
2009-09-21 15:20:00,40.34,40.4,40.33,40.35,124900.0,26.0631,26.1019,26.0567,26.0696,124900.0
2009-09-21 15:30:00,40.35,40.35,40.16,40.17,205700.0,26.0696,26.0696,25.9468,25.9533,205700.0
2009-09-21 15:40:00,40.16,40.23,40.06,40.06,330300.0,25.9468,25.992,25.8822,25.8822,330300.0
2009-09-21 15:50:00,40.06,40.28,40.04,40.24,527500.0,25.8822,26.0243,25.8693,25.9985,527500.0
2009-09-22 09:30:00,40.29,40.75,40.29,40.58,243600.0,26.0308,26.328,26.0308,26.2182,243600.0
2009-09-22 09:40:00,40.59,40.69,40.37,40.43,72600.0,26.2246,26.2892,26.0825,26.1213,72600.0
2009-09-22 09:50:00,40.43,40.65,40.41,40.47,163200.0,26.1213,26.2634,26.1083,26.1471,163200.0
2009-09-22 10:00:00,40.45,40.45,40.35,40.4,76600.0,26.1342,26.1342,26.0696,26.1019,76600.0
2009-09-22 10:10:00,40.41,40.54,40.4,40.5,121600.0,26.1083,26.1923,26.1019,26.1665,121600.0
2009-09-22 10:20:00,40.5,40.51,40.38,40.39,62300.0,26.1665,26.1729,26.089,26.0954,62300.0
2009-09-22 10:30:00,40.38,40.4,40.23,40.3,103600.0,26.089,26.1019,25.992,26.0373,103600.0
2009-09-22 10:40:00,40.3,40.33,40.27,40.29,70100.0,26.0373,26.0567,26.0179,26.0308,70100.0
2009-09-22 10:50:00,40.28,40.38,40.27,40.3,71400.0,26.0243,26.089,26.0179,26.0373,71400.0
2009-09-22 11:00:00,40.3,40.45,40.3,40.45,54600.0,26.0373,26.1342,26.0373,26.1342,54600.0
2009-09-22 11:10:00,40.45,40.57,40.44,40.55,132900.0,26.1342,26.2117,26.1277,26.1988,132900.0
2009-09-22 11:20:00,40.54,40.55,40.45,40.45,60000.0,26.1923,26.1988,26.1342,26.1342,60000.0
2009-09-22 11:30:00,40.45,40.5,40.45,40.5,44100.0,26.1342,26.1665,26.1342,26.1665,44100.0
2009-09-22 11:40:00,40.5,40.6,40.49,40.59,75900.0,26.1665,26.2311,26.16,26.2246,75900.0
2009-09-22 11:50:00,40.6,40.61,40.59,40.6,39100.0,26.2311,26.2376,26.2246,26.2311,39100.0
2009-09-22 12:00:00,40.6,40.64,40.57,40.62,146500.0,26.2311,26.2569,26.2117,26.244,146500.0
2009-09-22 12:10:00,40.62,40.7,40.62,40.63,152900.0,26.244,26.2957,26.244,26.2505,152900.0
2009-09-22 12:20:00,40.64,40.67,40.62,40.67,127400.0,26.2569,26.2763,26.244,26.2763,127400.0
2009-09-22 12:30:00,40.67,40.74,40.63,40.63,64400.0,26.2763,26.3215,26.2505,26.2505,64400.0
2009-09-22 12:40:00,40.64,40.65,40.61,40.63,39900.0,26.2569,26.2634,26.2376,26.2505,39900.0
2009-09-22 12:50:00,40.63,40.65,40.61,40.62,26000.0,26.2505,26.2634,26.2376,26.244,26000.0
2009-09-22 13:00:00,40.62,40.7,40.61,40.67,85000.0,26.244,26.2957,26.2376,26.2763,85000.0
2009-09-22 13:10:00,40.67,40.69,40.55,40.59,53200.0,26.2763,26.2892,26.1988,26.2246,53200.0
2009-09-22 13:20:00,40.58,40.59,40.47,40.53,46200.0,26.2182,26.2246,26.1471,26.1859,46200.0
2009-09-22 13:30:00,40.53,40.54,40.44,40.44,38900.0,26.1859,26.1923,26.1277,26.1277,38900.0
2009-09-22 13:40:00,40.44,40.47,40.41,40.47,39100.0,26.1277,26.1471,26.1083,26.1471,39100.0
2009-09-22 13:50:00,40.47,40.5,40.4,40.42,60900.0,26.1471,26.1665,26.1019,26.1148,60900.0
2009-09-22 14:00:00,40.42,40.47,40.4,40.44,40000.0,26.1148,26.1471,26.1019,26.1277,40000.0
2009-09-22 14:10:00,40.44,40.46,40.39,40.42,42000.0,26.1277,26.1406,26.0954,26.1148,42000.0
2009-09-22 14:20:00,40.42,40.47,40.4,40.43,61800.0,26.1148,26.1471,26.1019,26.1213,61800.0
2009-09-22 14:30:00,40.43,40.48,40.38,40.47,86200.0,26.1213,26.1536,26.089,26.1471,86200.0
2009-09-22 14:40:00,40.47,40.51,40.46,40.48,34300.0,26.1471,26.1729,26.1406,26.1536,34300.0
2009-09-22 14:50:00,40.47,40.53,40.45,40.5,58100.0,26.1471,26.1859,26.1342,26.1665,58100.0
2009-09-22 15:00:00,40.49,40.51,40.44,40.5,75700.0,26.16,26.1729,26.1277,26.1665,75700.0
2009-09-22 15:10:00,40.49,40.51,40.43,40.51,67500.0,26.16,26.1729,26.1213,26.1729,67500.0
2009-09-22 15:20:00,40.5,40.55,40.49,40.55,62500.0,26.1665,26.1988,26.16,26.1988,62500.0
2009-09-22 15:30:00,40.55,40.58,40.54,40.55,113600.0,26.1988,26.2182,26.1923,26.1988,113600.0
2009-09-22 15:40:00,40.55,40.63,40.54,40.61,195700.0,26.1988,26.2505,26.1923,26.2376,195700.0
2009-09-22 15:50:00,40.61,40.62,40.54,40.54,299400.0,26.2376,26.244,26.1923,26.1923,299400.0
2009-09-23 09:30:00,40.59,40.69,40.4,40.59,132200.0,26.2246,26.2892,26.1019,26.2246,132200.0
2009-09-23 09:40:00,40.59,40.61,40.41,40.48,190800.0,26.2246,26.2376,26.1083,26.1536,190800.0
2009-09-23 09:50:00,40.47,40.5,40.21,40.22,105800.0,26.1471,26.1665,25.9791,25.9856,105800.0
2009-09-23 10:00:00,40.23,40.24,40.18,40.2,120700.0,25.992,25.9985,25.9597,25.9727,120700.0
2009-09-23 10:10:00,40.2,40.34,40.19,40.34,115200.0,25.9727,26.0631,25.9662,26.0631,115200.0
2009-09-23 10:20:00,40.34,40.37,40.3,40.36,59600.0,26.0631,26.0825,26.0373,26.076,59600.0
2009-09-23 10:30:00,40.35,40.4,40.18,40.2,83400.0,26.0696,26.1019,25.9597,25.9727,83400.0
2009-09-23 10:40:00,40.2,40.29,40.18,40.29,52300.0,25.9727,26.0308,25.9597,26.0308,52300.0
2009-09-23 10:50:00,40.3,40.36,40.25,40.33,51900.0,26.0373,26.076,26.005,26.0567,51900.0
2009-09-23 11:00:00,40.31,40.35,40.27,40.34,38900.0,26.0437,26.0696,26.0179,26.0631,38900.0
2009-09-23 11:10:00,40.34,40.36,40.24,40.25,37800.0,26.0631,26.076,25.9985,26.005,37800.0
2009-09-23 11:20:00,40.26,40.36,40.25,40.28,58000.0,26.0114,26.076,26.005,26.0243,58000.0
2009-09-23 11:30:00,40.29,40.3,40.23,40.27,42000.0,26.0308,26.0373,25.992,26.0179,42000.0
2009-09-23 11:40:00,40.27,40.3,40.23,40.26,57200.0,26.0179,26.0373,25.992,26.0114,57200.0
2009-09-23 11:50:00,40.26,40.3,40.26,40.29,26200.0,26.0114,26.0373,26.0114,26.0308,26200.0
2009-09-23 12:00:00,40.29,40.3,40.28,40.3,56300.0,26.0308,26.0373,26.0243,26.0373,56300.0
2009-09-23 12:10:00,40.3,40.3,40.28,40.3,71300.0,26.0373,26.0373,26.0243,26.0373,71300.0
2009-09-23 12:20:00,40.3,40.39,40.29,40.38,71100.0,26.0373,26.0954,26.0308,26.089,71100.0
2009-09-23 12:30:00,40.38,40.42,40.32,40.32,35900.0,26.089,26.1148,26.0502,26.0502,35900.0
2009-09-23 12:40:00,40.33,40.44,40.33,40.43,27400.0,26.0567,26.1277,26.0567,26.1213,27400.0
2009-09-23 12:50:00,40.43,40.48,40.43,40.48,27400.0,26.1213,26.1536,26.1213,26.1536,27400.0
2009-09-23 13:00:00,40.48,40.49,40.44,40.45,37600.0,26.1536,26.16,26.1277,26.1342,37600.0
2009-09-23 13:10:00,40.45,40.51,40.44,40.5,44300.0,26.1342,26.1729,26.1277,26.1665,44300.0
2009-09-23 13:20:00,40.5,40.5,40.39,40.4,37400.0,26.1665,26.1665,26.0954,26.1019,37400.0
2009-09-23 13:30:00,40.41,40.46,40.37,40.44,70300.0,26.1083,26.1406,26.0825,26.1277,70300.0
2009-09-23 13:40:00,40.44,40.47,40.42,40.45,51000.0,26.1277,26.1471,26.1148,26.1342,51000.0
2009-09-23 13:50:00,40.45,40.48,40.43,40.46,30700.0,26.1342,26.1536,26.1213,26.1406,30700.0
2009-09-23 14:00:00,40.45,40.45,40.37,40.4,52300.0,26.1342,26.1342,26.0825,26.1019,52300.0
2009-09-23 14:10:00,40.4,40.65,40.32,40.62,76900.0,26.1019,26.2634,26.0502,26.244,76900.0
2009-09-23 14:20:00,40.63,40.66,40.44,40.62,81600.0,26.2505,26.2699,26.1277,26.244,81600.0
2009-09-23 14:30:00,40.62,40.76,40.55,40.67,120100.0,26.244,26.3345,26.1988,26.2763,120100.0
2009-09-23 14:40:00,40.68,40.73,40.57,40.63,102800.0,26.2828,26.3151,26.2117,26.2505,102800.0
2009-09-23 14:50:00,40.62,40.66,40.39,40.46,103700.0,26.244,26.2699,26.0954,26.1406,103700.0
2009-09-23 15:00:00,40.47,40.63,40.46,40.61,107700.0,26.1471,26.2505,26.1406,26.2376,107700.0
2009-09-23 15:10:00,40.61,40.61,40.31,40.42,202000.0,26.2376,26.2376,26.0437,26.1148,202000.0
2009-09-23 15:20:00,40.41,40.42,40.22,40.26,223100.0,26.1083,26.1148,25.9856,26.0114,223100.0
2009-09-23 15:30:00,40.26,40.26,40.09,40.22,359600.0,26.0114,26.0114,25.9016,25.9856,359600.0
2009-09-23 15:40:00,40.21,40.29,40.15,40.24,438800.0,25.9791,26.0308,25.9404,25.9985,438800.0
2009-09-23 15:50:00,40.23,40.23,39.97,40.02,982500.0,25.992,25.992,25.8241,25.8564,982500.0
2009-09-24 09:30:00,40.2,40.59,40.1,40.54,168200.0,25.9727,26.2246,25.9081,26.1923,168200.0
2009-09-24 09:40:00,40.54,40.58,40.22,40.35,174000.0,26.1923,26.2182,25.9856,26.0696,174000.0
2009-09-24 09:50:00,40.36,40.37,40.12,40.23,107500.0,26.076,26.0825,25.921,25.992,107500.0
2009-09-24 10:00:00,40.23,40.24,39.67,39.74,187300.0,25.992,25.9985,25.6302,25.6755,187300.0
2009-09-24 10:10:00,39.74,39.82,39.53,39.6,243000.0,25.6755,25.7271,25.5398,25.585,243000.0
2009-09-24 10:20:00,39.6,39.67,39.45,39.62,157300.0,25.585,25.6302,25.4881,25.5979,157300.0
2009-09-24 10:30:00,39.62,39.62,39.44,39.49,85500.0,25.5979,25.5979,25.4816,25.5139,85500.0
2009-09-24 10:40:00,39.5,39.61,39.4,39.59,130900.0,25.5204,25.5915,25.4558,25.5785,130900.0
2009-09-24 10:50:00,39.6,39.67,39.54,39.54,124900.0,25.585,25.6302,25.5462,25.5462,124900.0
2009-09-24 11:00:00,39.54,39.68,39.53,39.68,128800.0,25.5462,25.6367,25.5398,25.6367,128800.0
2009-09-24 11:10:00,39.69,39.74,39.63,39.66,118300.0,25.6432,25.6755,25.6044,25.6238,118300.0
2009-09-24 11:20:00,39.66,39.7,39.51,39.55,130400.0,25.6238,25.6496,25.5269,25.5527,130400.0
2009-09-24 11:30:00,39.55,39.56,39.37,39.38,138000.0,25.5527,25.5592,25.4364,25.4429,138000.0
2009-09-24 11:40:00,39.39,39.53,39.38,39.52,249600.0,25.4493,25.5398,25.4429,25.5333,249600.0
2009-09-24 11:50:00,39.52,39.52,39.4,39.45,145500.0,25.5333,25.5333,25.4558,25.4881,145500.0
2009-09-24 12:00:00,39.45,39.57,39.44,39.53,88200.0,25.4881,25.5656,25.4816,25.5398,88200.0
2009-09-24 12:10:00,39.53,39.54,39.48,39.54,83100.0,25.5398,25.5462,25.5075,25.5462,83100.0
2009-09-24 12:20:00,39.54,39.56,39.45,39.48,104100.0,25.5462,25.5592,25.4881,25.5075,104100.0
2009-09-24 12:30:00,39.48,39.53,39.43,39.52,81300.0,25.5075,25.5398,25.4752,25.5333,81300.0
2009-09-24 12:40:00,39.52,39.6,39.49,39.53,72500.0,25.5333,25.585,25.5139,25.5398,72500.0
2009-09-24 12:50:00,39.54,39.59,39.47,39.48,63800.0,25.5462,25.5785,25.501,25.5075,63800.0
2009-09-24 13:00:00,39.48,39.61,39.48,39.59,88200.0,25.5075,25.5915,25.5075,25.5785,88200.0
2009-09-24 13:10:00,39.6,39.62,39.48,39.49,79700.0,25.585,25.5979,25.5075,25.5139,79700.0
2009-09-24 13:20:00,39.49,39.52,39.44,39.48,98400.0,25.5139,25.5333,25.4816,25.5075,98400.0
2009-09-24 13:30:00,39.48,39.53,39.39,39.42,166000.0,25.5075,25.5398,25.4493,25.4687,166000.0
2009-09-24 13:40:00,39.42,39.46,39.31,39.43,84700.0,25.4687,25.4946,25.3976,25.4752,84700.0
2009-09-24 13:50:00,39.42,39.43,39.33,39.38,84400.0,25.4687,25.4752,25.4106,25.4429,84400.0
2009-09-24 14:00:00,39.38,39.38,39.3,39.33,82700.0,25.4429,25.4429,25.3912,25.4106,82700.0
2009-09-24 14:10:00,39.33,39.35,39.27,39.35,94100.0,25.4106,25.4235,25.3718,25.4235,94100.0
2009-09-24 14:20:00,39.35,39.37,39.28,39.31,110800.0,25.4235,25.4364,25.3783,25.3976,110800.0
2009-09-24 14:30:00,39.32,39.38,39.3,39.36,112000.0,25.4041,25.4429,25.3912,25.4299,112000.0
2009-09-24 14:40:00,39.36,39.37,39.22,39.26,131900.0,25.4299,25.4364,25.3395,25.3653,131900.0
2009-09-24 14:50:00,39.25,39.42,39.25,39.4,114100.0,25.3589,25.4687,25.3589,25.4558,114100.0
2009-09-24 15:00:00,39.39,39.45,39.37,39.41,107800.0,25.4493,25.4881,25.4364,25.4623,107800.0
2009-09-24 15:10:00,39.41,39.57,39.39,39.56,157500.0,25.4623,25.5656,25.4493,25.5592,157500.0
2009-09-24 15:20:00,39.57,39.6,39.43,39.45,162800.0,25.5656,25.585,25.4752,25.4881,162800.0
2009-09-24 15:30:00,39.44,39.49,39.3,39.31,220900.0,25.4816,25.5139,25.3912,25.3976,220900.0
2009-09-24 15:40:00,39.31,39.4,39.3,39.34,200800.0,25.3976,25.4558,25.3912,25.417,200800.0
2009-09-24 15:50:00,39.35,39.45,39.33,39.34,337700.0,25.4235,25.4881,25.4106,25.417,337700.0
2009-09-25 09:30:00,39.11,39.13,38.72,38.72,243200.0,25.2684,25.2813,25.0165,25.0165,243200.0
2009-09-25 09:40:00,38.74,39.06,38.67,38.98,341100.0,25.0294,25.2361,24.9841,25.1844,341100.0
2009-09-25 09:50:00,38.97,39.22,38.82,39.2,279400.0,25.178,25.3395,25.0811,25.3266,279400.0
2009-09-25 10:00:00,39.2,39.28,39.0,39.27,363400.0,25.3266,25.3783,25.1974,25.3718,363400.0
2009-09-25 10:10:00,39.27,39.29,39.15,39.18,168900.0,25.3718,25.3847,25.2943,25.3137,168900.0
2009-09-25 10:20:00,39.18,39.18,38.95,39.07,187500.0,25.3137,25.3137,25.1651,25.2426,187500.0
2009-09-25 10:30:00,39.08,39.1,38.95,38.95,113300.0,25.249,25.262,25.1651,25.1651,113300.0
2009-09-25 10:40:00,38.93,39.13,38.93,39.09,75000.0,25.1521,25.2813,25.1521,25.2555,75000.0
2009-09-25 10:50:00,39.1,39.17,39.04,39.09,108400.0,25.262,25.3072,25.2232,25.2555,108400.0
2009-09-25 11:00:00,39.1,39.25,39.06,39.2,75800.0,25.262,25.3589,25.2361,25.3266,75800.0
2009-09-25 11:10:00,39.2,39.2,39.06,39.12,75600.0,25.3266,25.3266,25.2361,25.2749,75600.0
2009-09-25 11:20:00,39.12,39.24,39.12,39.24,83600.0,25.2749,25.3524,25.2749,25.3524,83600.0
2009-09-25 11:30:00,39.24,39.27,39.13,39.25,100600.0,25.3524,25.3718,25.2813,25.3589,100600.0
2009-09-25 11:40:00,39.25,39.27,39.15,39.16,75400.0,25.3589,25.3718,25.2943,25.3007,75400.0
2009-09-25 11:50:00,39.16,39.22,39.03,39.06,97800.0,25.3007,25.3395,25.2167,25.2361,97800.0
2009-09-25 12:00:00,39.06,39.09,39.03,39.07,65300.0,25.2361,25.2555,25.2167,25.2426,65300.0
2009-09-25 12:10:00,39.08,39.08,38.83,38.87,114700.0,25.249,25.249,25.0875,25.1134,114700.0
2009-09-25 12:20:00,38.88,38.9,38.77,38.85,88800.0,25.1198,25.1327,25.0488,25.1004,88800.0
2009-09-25 12:30:00,38.85,38.9,38.8,38.8,61900.0,25.1004,25.1327,25.0681,25.0681,61900.0
2009-09-25 12:40:00,38.8,38.83,38.76,38.8,79400.0,25.0681,25.0875,25.0423,25.0681,79400.0
2009-09-25 12:50:00,38.8,38.9,38.79,38.81,106200.0,25.0681,25.1327,25.0617,25.0746,106200.0
2009-09-25 13:00:00,38.82,38.92,38.8,38.92,61900.0,25.0811,25.1457,25.0681,25.1457,61900.0
2009-09-25 13:10:00,38.91,38.92,38.85,38.9,66200.0,25.1392,25.1457,25.1004,25.1327,66200.0
2009-09-25 13:20:00,38.9,38.98,38.87,38.97,79000.0,25.1327,25.1844,25.1134,25.178,79000.0
2009-09-25 13:30:00,38.97,39.0,38.96,39.0,49100.0,25.178,25.1974,25.1715,25.1974,49100.0
2009-09-25 13:40:00,39.0,39.04,38.99,39.01,32700.0,25.1974,25.2232,25.1909,25.2038,32700.0
2009-09-25 13:50:00,39.02,39.12,38.99,39.12,67300.0,25.2103,25.2749,25.1909,25.2749,67300.0
2009-09-25 14:00:00,39.12,39.19,39.09,39.15,89700.0,25.2749,25.3201,25.2555,25.2943,89700.0
2009-09-25 14:10:00,39.14,39.18,39.09,39.13,53800.0,25.2878,25.3137,25.2555,25.2813,53800.0
2009-09-25 14:20:00,39.13,39.14,39.08,39.1,80500.0,25.2813,25.2878,25.249,25.262,80500.0
2009-09-25 14:30:00,39.09,39.13,39.06,39.12,67800.0,25.2555,25.2813,25.2361,25.2749,67800.0
2009-09-25 14:40:00,39.11,39.13,39.04,39.05,53500.0,25.2684,25.2813,25.2232,25.2297,53500.0
2009-09-25 14:50:00,39.05,39.17,39.04,39.16,65600.0,25.2297,25.3072,25.2232,25.3007,65600.0
2009-09-25 15:00:00,39.16,39.17,39.06,39.09,111800.0,25.3007,25.3072,25.2361,25.2555,111800.0
2009-09-25 15:10:00,39.08,39.11,39.03,39.09,76700.0,25.249,25.2684,25.2167,25.2555,76700.0
2009-09-25 15:20:00,39.09,39.13,39.05,39.11,89000.0,25.2555,25.2813,25.2297,25.2684,89000.0
2009-09-25 15:30:00,39.11,39.11,39.01,39.01,154100.0,25.2684,25.2684,25.2038,25.2038,154100.0
2009-09-25 15:40:00,39.0,39.0,38.91,38.96,163300.0,25.1974,25.1974,25.1392,25.1715,163300.0
2009-09-25 15:50:00,38.95,39.02,38.9,38.95,323600.0,25.1651,25.2103,25.1327,25.1651,323600.0
2009-09-28 09:30:00,38.79,39.0,38.7,38.83,222900.0,25.0617,25.1974,25.0035,25.0875,222900.0
2009-09-28 09:40:00,38.83,39.23,38.82,39.23,111600.0,25.0875,25.346,25.0811,25.346,111600.0
2009-09-28 09:50:00,39.23,39.38,39.21,39.27,119200.0,25.346,25.4429,25.333,25.3718,119200.0
2009-09-28 10:00:00,39.29,39.5,38.85,39.45,152600.0,25.3847,25.5204,25.1004,25.4881,152600.0
2009-09-28 10:10:00,39.44,39.49,39.37,39.38,57100.0,25.4816,25.5139,25.4364,25.4429,57100.0
2009-09-28 10:20:00,39.39,39.42,39.34,39.39,74000.0,25.4493,25.4687,25.417,25.4493,74000.0
2009-09-28 10:30:00,39.39,39.52,39.35,39.36,155300.0,25.4493,25.5333,25.4235,25.4299,155300.0
2009-09-28 10:40:00,39.36,39.38,39.26,39.32,98600.0,25.4299,25.4429,25.3653,25.4041,98600.0
2009-09-28 10:50:00,39.32,39.34,39.25,39.32,65800.0,25.4041,25.417,25.3589,25.4041,65800.0
2009-09-28 11:00:00,39.31,39.38,39.29,39.36,70600.0,25.3976,25.4429,25.3847,25.4299,70600.0
2009-09-28 11:10:00,39.36,39.4,39.3,39.31,59000.0,25.4299,25.4558,25.3912,25.3976,59000.0
2009-09-28 11:20:00,39.31,39.38,39.3,39.36,97100.0,25.3976,25.4429,25.3912,25.4299,97100.0
2009-09-28 11:30:00,39.37,39.4,39.34,39.38,81100.0,25.4364,25.4558,25.417,25.4429,81100.0
2009-09-28 11:40:00,39.38,39.44,39.38,39.43,62100.0,25.4429,25.4816,25.4429,25.4752,62100.0
2009-09-28 11:50:00,39.43,39.47,39.42,39.43,42000.0,25.4752,25.501,25.4687,25.4752,42000.0
2009-09-28 12:00:00,39.42,39.59,39.42,39.56,65800.0,25.4687,25.5785,25.4687,25.5592,65800.0
2009-09-28 12:10:00,39.56,39.56,39.51,39.52,12000.0,25.5592,25.5592,25.5269,25.5333,12000.0
2009-09-28 12:20:00,39.51,39.58,39.51,39.56,28200.0,25.5269,25.5721,25.5269,25.5592,28200.0
2009-09-28 12:30:00,39.55,39.58,39.54,39.55,35500.0,25.5527,25.5721,25.5462,25.5527,35500.0
2009-09-28 12:40:00,39.55,39.61,39.54,39.6,68700.0,25.5527,25.5915,25.5462,25.585,68700.0
2009-09-28 12:50:00,39.6,39.62,39.57,39.61,92900.0,25.585,25.5979,25.5656,25.5915,92900.0
2009-09-28 13:00:00,39.61,39.67,39.61,39.65,90700.0,25.5915,25.6302,25.5915,25.6173,90700.0
2009-09-28 13:10:00,39.65,39.74,39.65,39.71,86000.0,25.6173,25.6755,25.6173,25.6561,86000.0
2009-09-28 13:20:00,39.7,39.75,39.64,39.75,70200.0,25.6496,25.6819,25.6109,25.6819,70200.0
2009-09-28 13:30:00,39.75,39.83,39.75,39.77,91100.0,25.6819,25.7336,25.6819,25.6948,91100.0
2009-09-28 13:40:00,39.77,39.86,39.77,39.8,60200.0,25.6948,25.753,25.6948,25.7142,60200.0
2009-09-28 13:50:00,39.8,39.81,39.67,39.71,109400.0,25.7142,25.7207,25.6302,25.6561,109400.0
2009-09-28 14:00:00,39.7,39.77,39.67,39.67,94900.0,25.6496,25.6948,25.6302,25.6302,94900.0
2009-09-28 14:10:00,39.67,39.72,39.62,39.72,72500.0,25.6302,25.6625,25.5979,25.6625,72500.0
2009-09-28 14:20:00,39.73,39.73,39.64,39.71,59400.0,25.669,25.669,25.6109,25.6561,59400.0
2009-09-28 14:30:00,39.7,39.72,39.65,39.7,92800.0,25.6496,25.6625,25.6173,25.6496,92800.0
2009-09-28 14:40:00,39.69,39.75,39.67,39.69,79000.0,25.6432,25.6819,25.6302,25.6432,79000.0
2009-09-28 14:50:00,39.68,39.69,39.6,39.6,51700.0,25.6367,25.6432,25.585,25.585,51700.0
2009-09-28 15:00:00,39.6,39.64,39.58,39.63,82800.0,25.585,25.6109,25.5721,25.6044,82800.0
2009-09-28 15:10:00,39.62,39.67,39.61,39.66,82400.0,25.5979,25.6302,25.5915,25.6238,82400.0
2009-09-28 15:20:00,39.66,39.73,39.64,39.67,83800.0,25.6238,25.669,25.6109,25.6302,83800.0
2009-09-28 15:30:00,39.67,39.71,39.64,39.67,96200.0,25.6302,25.6561,25.6109,25.6302,96200.0
2009-09-28 15:40:00,39.67,39.68,39.52,39.53,159900.0,25.6302,25.6367,25.5333,25.5398,159900.0
2009-09-28 15:50:00,39.52,39.59,39.51,39.57,279700.0,25.5333,25.5785,25.5269,25.5656,279700.0
2009-09-29 09:30:00,39.82,40.14,39.64,40.05,196200.0,25.7271,25.9339,25.6109,25.8757,196200.0
2009-09-29 09:40:00,40.06,40.17,40.0,40.16,118300.0,25.8822,25.9533,25.8434,25.9468,118300.0
2009-09-29 09:50:00,40.14,40.33,40.03,40.21,172500.0,25.9339,26.0567,25.8628,25.9791,172500.0
2009-09-29 10:00:00,40.19,40.19,39.85,40.14,212800.0,25.9662,25.9662,25.7465,25.9339,212800.0
2009-09-29 10:10:00,40.14,40.24,40.08,40.17,146700.0,25.9339,25.9985,25.8951,25.9533,146700.0
2009-09-29 10:20:00,40.15,40.17,39.97,40.08,100500.0,25.9404,25.9533,25.8241,25.8951,100500.0
2009-09-29 10:30:00,40.08,40.28,40.08,40.24,114400.0,25.8951,26.0243,25.8951,25.9985,114400.0
2009-09-29 10:40:00,40.24,40.27,40.13,40.22,102800.0,25.9985,26.0179,25.9274,25.9856,102800.0
2009-09-29 10:50:00,40.2,40.25,39.96,39.96,80700.0,25.9727,26.005,25.8176,25.8176,80700.0
2009-09-29 11:00:00,39.97,40.01,39.92,39.98,101400.0,25.8241,25.8499,25.7918,25.8305,101400.0
2009-09-29 11:10:00,39.98,40.01,39.93,39.98,89400.0,25.8305,25.8499,25.7982,25.8305,89400.0
2009-09-29 11:20:00,39.97,40.03,39.94,40.01,66700.0,25.8241,25.8628,25.8047,25.8499,66700.0
2009-09-29 11:30:00,40.03,40.06,39.96,39.96,41700.0,25.8628,25.8822,25.8176,25.8176,41700.0
2009-09-29 11:40:00,39.95,40.0,39.85,39.92,92900.0,25.8111,25.8434,25.7465,25.7918,92900.0
2009-09-29 11:50:00,39.92,39.96,39.87,39.87,180800.0,25.7918,25.8176,25.7595,25.7595,180800.0
2009-09-29 12:00:00,39.87,39.92,39.86,39.91,79100.0,25.7595,25.7918,25.753,25.7853,79100.0
2009-09-29 12:10:00,39.9,39.91,39.8,39.84,128600.0,25.7788,25.7853,25.7142,25.7401,128600.0
2009-09-29 12:20:00,39.84,39.85,39.7,39.78,95500.0,25.7401,25.7465,25.6496,25.7013,95500.0
2009-09-29 12:30:00,39.79,39.88,39.79,39.88,42500.0,25.7078,25.7659,25.7078,25.7659,42500.0
2009-09-29 12:40:00,39.88,39.93,39.87,39.91,48800.0,25.7659,25.7982,25.7595,25.7853,48800.0
2009-09-29 12:50:00,39.9,40.0,39.88,40.0,38900.0,25.7788,25.8434,25.7659,25.8434,38900.0
2009-09-29 13:00:00,39.99,40.07,39.99,40.03,53600.0,25.837,25.8887,25.837,25.8628,53600.0
2009-09-29 13:10:00,40.03,40.09,40.03,40.06,65100.0,25.8628,25.9016,25.8628,25.8822,65100.0
2009-09-29 13:20:00,40.07,40.15,40.05,40.14,68000.0,25.8887,25.9404,25.8757,25.9339,68000.0
2009-09-29 13:30:00,40.13,40.17,40.1,40.13,74900.0,25.9274,25.9533,25.9081,25.9274,74900.0
2009-09-29 13:40:00,40.13,40.18,40.08,40.11,57200.0,25.9274,25.9597,25.8951,25.9145,57200.0
2009-09-29 13:50:00,40.11,40.2,40.11,40.18,73500.0,25.9145,25.9727,25.9145,25.9597,73500.0
2009-09-29 14:00:00,40.19,40.19,40.06,40.06,105000.0,25.9662,25.9662,25.8822,25.8822,105000.0
2009-09-29 14:10:00,40.06,40.14,40.03,40.11,69800.0,25.8822,25.9339,25.8628,25.9145,69800.0
2009-09-29 14:20:00,40.12,40.14,40.06,40.13,80900.0,25.921,25.9339,25.8822,25.9274,80900.0
2009-09-29 14:30:00,40.13,40.16,40.06,40.08,78800.0,25.9274,25.9468,25.8822,25.8951,78800.0
2009-09-29 14:40:00,40.08,40.14,40.07,40.13,72700.0,25.8951,25.9339,25.8887,25.9274,72700.0
2009-09-29 14:50:00,40.12,40.21,40.12,40.18,81700.0,25.921,25.9791,25.921,25.9597,81700.0
2009-09-29 15:00:00,40.18,40.18,40.12,40.13,71600.0,25.9597,25.9597,25.921,25.9274,71600.0
2009-09-29 15:10:00,40.13,40.18,40.11,40.16,113400.0,25.9274,25.9597,25.9145,25.9468,113400.0
2009-09-29 15:20:00,40.16,40.21,40.1,40.1,318900.0,25.9468,25.9791,25.9081,25.9081,318900.0
2009-09-29 15:30:00,40.1,40.13,40.03,40.11,271100.0,25.9081,25.9274,25.8628,25.9145,271100.0
2009-09-29 15:40:00,40.11,40.12,40.05,40.06,228600.0,25.9145,25.921,25.8757,25.8822,228600.0
2009-09-29 15:50:00,40.06,40.12,40.01,40.1,692800.0,25.8822,25.921,25.8499,25.9081,692800.0
2009-09-30 09:30:00,40.04,40.35,40.01,40.32,163100.0,25.8693,26.0696,25.8499,26.0502,163100.0
2009-09-30 09:40:00,40.31,40.31,39.65,39.66,243800.0,26.0437,26.0437,25.6173,25.6238,243800.0
2009-09-30 09:50:00,39.67,39.69,39.35,39.48,214400.0,25.6302,25.6432,25.4235,25.5075,214400.0
2009-09-30 10:00:00,39.48,39.59,39.29,39.34,267100.0,25.5075,25.5785,25.3847,25.417,267100.0
2009-09-30 10:10:00,39.35,39.5,39.35,39.45,70600.0,25.4235,25.5204,25.4235,25.4881,70600.0
2009-09-30 10:20:00,39.48,39.6,39.38,39.58,81100.0,25.5075,25.585,25.4429,25.5721,81100.0
2009-09-30 10:30:00,39.6,39.65,39.46,39.54,137800.0,25.585,25.6173,25.4946,25.5462,137800.0
2009-09-30 10:40:00,39.54,39.56,39.48,39.51,59800.0,25.5462,25.5592,25.5075,25.5269,59800.0
2009-09-30 10:50:00,39.52,39.62,39.52,39.58,62200.0,25.5333,25.5979,25.5333,25.5721,62200.0
2009-09-30 11:00:00,39.58,39.75,39.58,39.7,77100.0,25.5721,25.6819,25.5721,25.6496,77100.0
2009-09-30 11:10:00,39.7,39.75,39.68,39.72,65900.0,25.6496,25.6819,25.6367,25.6625,65900.0
2009-09-30 11:20:00,39.71,39.78,39.67,39.77,136900.0,25.6561,25.7013,25.6302,25.6948,136900.0
2009-09-30 11:30:00,39.76,39.82,39.71,39.71,229700.0,25.6884,25.7271,25.6561,25.6561,229700.0
2009-09-30 11:40:00,39.7,39.77,39.66,39.76,167100.0,25.6496,25.6948,25.6238,25.6884,167100.0
2009-09-30 11:50:00,39.76,39.86,39.69,39.79,107000.0,25.6884,25.753,25.6432,25.7078,107000.0
2009-09-30 12:00:00,39.8,39.86,39.76,39.83,75800.0,25.7142,25.753,25.6884,25.7336,75800.0
2009-09-30 12:10:00,39.84,39.97,39.82,39.91,49700.0,25.7401,25.8241,25.7271,25.7853,49700.0
2009-09-30 12:20:00,39.9,39.95,39.87,39.95,47000.0,25.7788,25.8111,25.7595,25.8111,47000.0
2009-09-30 12:30:00,39.95,40.11,39.95,40.09,76100.0,25.8111,25.9145,25.8111,25.9016,76100.0
2009-09-30 12:40:00,40.09,40.24,40.09,40.23,125500.0,25.9016,25.9985,25.9016,25.992,125500.0
2009-09-30 12:50:00,40.22,40.44,40.21,40.4,242400.0,25.9856,26.1277,25.9791,26.1019,242400.0
2009-09-30 13:00:00,40.41,40.78,40.41,40.55,396500.0,26.1083,26.3474,26.1083,26.1988,396500.0
2009-09-30 13:10:00,40.57,40.63,40.51,40.52,107300.0,26.2117,26.2505,26.1729,26.1794,107300.0
2009-09-30 13:20:00,40.53,40.58,40.5,40.56,110800.0,26.1859,26.2182,26.1665,26.2053,110800.0
2009-09-30 13:30:00,40.57,40.58,40.42,40.42,128200.0,26.2117,26.2182,26.1148,26.1148,128200.0
2009-09-30 13:40:00,40.41,40.43,40.3,40.33,77500.0,26.1083,26.1213,26.0373,26.0567,77500.0
2009-09-30 13:50:00,40.33,40.41,40.32,40.34,74000.0,26.0567,26.1083,26.0502,26.0631,74000.0
2009-09-30 14:00:00,40.34,40.42,40.26,40.4,141700.0,26.0631,26.1148,26.0114,26.1019,141700.0
2009-09-30 14:10:00,40.4,40.47,40.39,40.42,101600.0,26.1019,26.1471,26.0954,26.1148,101600.0
2009-09-30 14:20:00,40.43,40.45,40.36,40.39,60100.0,26.1213,26.1342,26.076,26.0954,60100.0
2009-09-30 14:30:00,40.39,40.4,40.32,40.35,89200.0,26.0954,26.1019,26.0502,26.0696,89200.0
2009-09-30 14:40:00,40.35,40.47,40.33,40.37,96900.0,26.0696,26.1471,26.0567,26.0825,96900.0
2009-09-30 14:50:00,40.37,40.37,40.16,40.17,141200.0,26.0825,26.0825,25.9468,25.9533,141200.0
2009-09-30 15:00:00,40.16,40.2,39.93,39.99,245500.0,25.9468,25.9727,25.7982,25.837,245500.0
2009-09-30 15:10:00,40.0,40.02,39.88,40.0,191900.0,25.8434,25.8564,25.7659,25.8434,191900.0
2009-09-30 15:20:00,39.98,40.02,39.88,39.93,123000.0,25.8305,25.8564,25.7659,25.7982,123000.0
2009-09-30 15:30:00,39.92,40.08,39.88,40.02,148800.0,25.7918,25.8951,25.7659,25.8564,148800.0
2009-09-30 15:40:00,40.02,40.1,39.98,40.09,301000.0,25.8564,25.9081,25.8305,25.9016,301000.0
2009-09-30 15:50:00,40.09,40.18,40.02,40.08,552000.0,25.9016,25.9597,25.8564,25.8951,552000.0
2009-10-01 09:30:00,40.05,40.05,39.4,39.44,154000.0,25.8757,25.8757,25.4558,25.4816,154000.0
2009-10-01 09:40:00,39.43,39.44,39.25,39.35,217500.0,25.4752,25.4816,25.3589,25.4235,217500.0
2009-10-01 09:50:00,39.37,39.41,39.25,39.41,116300.0,25.4364,25.4623,25.3589,25.4623,116300.0
2009-10-01 10:00:00,39.41,39.48,38.97,38.98,261600.0,25.4623,25.5075,25.178,25.1844,261600.0
2009-10-01 10:10:00,38.97,39.26,38.97,39.24,126400.0,25.178,25.3653,25.178,25.3524,126400.0
2009-10-01 10:20:00,39.24,39.38,39.19,39.28,155600.0,25.3524,25.4429,25.3201,25.3783,155600.0
2009-10-01 10:30:00,39.27,39.47,39.21,39.38,144700.0,25.3718,25.501,25.333,25.4429,144700.0
2009-10-01 10:40:00,39.38,39.45,39.2,39.27,88200.0,25.4429,25.4881,25.3266,25.3718,88200.0
2009-10-01 10:50:00,39.26,39.42,39.23,39.27,106900.0,25.3653,25.4687,25.346,25.3718,106900.0
2009-10-01 11:00:00,39.27,39.27,38.95,38.97,146900.0,25.3718,25.3718,25.1651,25.178,146900.0
2009-10-01 11:10:00,38.98,39.02,38.92,38.96,95900.0,25.1844,25.2103,25.1457,25.1715,95900.0
2009-10-01 11:20:00,38.96,39.0,38.8,38.83,109200.0,25.1715,25.1974,25.0681,25.0875,109200.0
2009-10-01 11:30:00,38.84,38.87,38.65,38.67,152400.0,25.094,25.1134,24.9712,24.9841,152400.0
2009-10-01 11:40:00,38.67,38.79,38.67,38.74,115900.0,24.9841,25.0617,24.9841,25.0294,115900.0
2009-10-01 11:50:00,38.74,38.85,38.74,38.84,80900.0,25.0294,25.1004,25.0294,25.094,80900.0
2009-10-01 12:00:00,38.83,38.86,38.72,38.82,63500.0,25.0875,25.1069,25.0165,25.0811,63500.0
2009-10-01 12:10:00,38.83,38.92,38.82,38.87,98900.0,25.0875,25.1457,25.0811,25.1134,98900.0
2009-10-01 12:20:00,38.88,38.97,38.87,38.9,99900.0,25.1198,25.178,25.1134,25.1327,99900.0
2009-10-01 12:30:00,38.91,38.94,38.86,38.9,53000.0,25.1392,25.1586,25.1069,25.1327,53000.0
2009-10-01 12:40:00,38.9,38.93,38.88,38.92,65100.0,25.1327,25.1521,25.1198,25.1457,65100.0
2009-10-01 12:50:00,38.92,38.97,38.88,38.89,88300.0,25.1457,25.178,25.1198,25.1263,88300.0
2009-10-01 13:00:00,38.9,38.92,38.83,38.85,100100.0,25.1327,25.1457,25.0875,25.1004,100100.0
2009-10-01 13:10:00,38.85,38.91,38.77,38.89,146700.0,25.1004,25.1392,25.0488,25.1263,146700.0
2009-10-01 13:20:00,38.88,38.92,38.83,38.9,108800.0,25.1198,25.1457,25.0875,25.1327,108800.0
2009-10-01 13:30:00,38.9,38.98,38.85,38.98,92500.0,25.1327,25.1844,25.1004,25.1844,92500.0
2009-10-01 13:40:00,38.98,39.11,38.97,39.1,124900.0,25.1844,25.2684,25.178,25.262,124900.0
2009-10-01 13:50:00,39.09,39.1,39.02,39.08,108600.0,25.2555,25.262,25.2103,25.249,108600.0
2009-10-01 14:00:00,39.08,39.08,38.98,39.08,140200.0,25.249,25.249,25.1844,25.249,140200.0
2009-10-01 14:10:00,39.08,39.11,39.04,39.04,99300.0,25.249,25.2684,25.2232,25.2232,99300.0
2009-10-01 14:20:00,39.03,39.08,38.98,39.08,119800.0,25.2167,25.249,25.1844,25.249,119800.0
2009-10-01 14:30:00,39.08,39.15,38.99,39.02,161500.0,25.249,25.2943,25.1909,25.2103,161500.0
2009-10-01 14:40:00,39.02,39.11,38.9,39.11,155600.0,25.2103,25.2684,25.1327,25.2684,155600.0
2009-10-01 14:50:00,39.11,39.17,39.09,39.12,143800.0,25.2684,25.3072,25.2555,25.2749,143800.0
2009-10-01 15:00:00,39.12,39.16,39.09,39.13,141000.0,25.2749,25.3007,25.2555,25.2813,141000.0
2009-10-01 15:10:00,39.14,39.22,39.13,39.22,121900.0,25.2878,25.3395,25.2813,25.3395,121900.0
2009-10-01 15:20:00,39.21,39.22,39.13,39.14,265300.0,25.333,25.3395,25.2813,25.2878,265300.0
2009-10-01 15:30:00,39.14,39.25,39.12,39.22,263000.0,25.2878,25.3589,25.2749,25.3395,263000.0
2009-10-01 15:40:00,39.22,39.3,39.2,39.28,349400.0,25.3395,25.3912,25.3266,25.3783,349400.0
2009-10-01 15:50:00,39.28,39.28,39.04,39.04,712300.0,25.3783,25.3783,25.2232,25.2232,712300.0
2009-10-02 09:30:00,38.75,38.91,38.5,38.61,170700.0,25.0358,25.1392,24.8743,24.9454,170700.0
2009-10-02 09:40:00,38.64,38.72,38.47,38.64,196400.0,24.9648,25.0165,24.8549,24.9648,196400.0
2009-10-02 09:50:00,38.62,38.79,38.49,38.5,160800.0,24.9518,25.0617,24.8679,24.8743,160800.0
2009-10-02 10:00:00,38.51,38.72,38.41,38.46,250700.0,24.8808,25.0165,24.8162,24.8485,250700.0
2009-10-02 10:10:00,38.48,38.57,38.34,38.39,163900.0,24.8614,24.9195,24.7709,24.8032,163900.0
2009-10-02 10:20:00,38.41,38.68,38.38,38.6,132800.0,24.8162,24.9906,24.7968,24.9389,132800.0
2009-10-02 10:30:00,38.61,38.77,38.56,38.69,96600.0,24.9454,25.0488,24.9131,24.9971,96600.0
2009-10-02 10:40:00,38.67,38.7,38.44,38.44,151200.0,24.9841,25.0035,24.8355,24.8355,151200.0
2009-10-02 10:50:00,38.44,38.51,38.32,38.34,194000.0,24.8355,24.8808,24.758,24.7709,194000.0
2009-10-02 11:00:00,38.32,38.47,38.32,38.4,171700.0,24.758,24.8549,24.758,24.8097,171700.0
2009-10-02 11:10:00,38.4,38.47,38.36,38.42,143900.0,24.8097,24.8549,24.7839,24.8226,143900.0
2009-10-02 11:20:00,38.42,38.48,38.34,38.41,120400.0,24.8226,24.8614,24.7709,24.8162,120400.0
2009-10-02 11:30:00,38.41,38.57,38.38,38.43,114600.0,24.8162,24.9195,24.7968,24.8291,114600.0
2009-10-02 11:40:00,38.44,38.44,38.31,38.43,87100.0,24.8355,24.8355,24.7516,24.8291,87100.0
2009-10-02 11:50:00,38.44,38.49,38.33,38.38,106700.0,24.8355,24.8679,24.7645,24.7968,106700.0
2009-10-02 12:00:00,38.38,38.56,38.38,38.52,101000.0,24.7968,24.9131,24.7968,24.8872,101000.0
2009-10-02 12:10:00,38.52,38.63,38.46,38.6,109000.0,24.8872,24.9583,24.8485,24.9389,109000.0
2009-10-02 12:20:00,38.6,38.69,38.57,38.69,86300.0,24.9389,24.9971,24.9195,24.9971,86300.0
2009-10-02 12:30:00,38.69,38.75,38.63,38.65,70100.0,24.9971,25.0358,24.9583,24.9712,70100.0
2009-10-02 12:40:00,38.65,38.74,38.47,38.54,126900.0,24.9712,25.0294,24.8549,24.9002,126900.0
2009-10-02 12:50:00,38.54,38.58,38.44,38.52,164500.0,24.9002,24.926,24.8355,24.8872,164500.0
2009-10-02 13:00:00,38.52,38.57,38.46,38.47,142500.0,24.8872,24.9195,24.8485,24.8549,142500.0
2009-10-02 13:10:00,38.47,38.51,38.4,38.44,150300.0,24.8549,24.8808,24.8097,24.8355,150300.0
2009-10-02 13:20:00,38.44,38.44,38.4,38.4,89000.0,24.8355,24.8355,24.8097,24.8097,89000.0
2009-10-02 13:30:00,38.41,38.46,38.37,38.37,76800.0,24.8162,24.8485,24.7903,24.7903,76800.0
2009-10-02 13:40:00,38.37,38.42,38.32,38.4,107300.0,24.7903,24.8226,24.758,24.8097,107300.0
2009-10-02 13:50:00,38.4,38.43,38.25,38.25,123600.0,24.8097,24.8291,24.7128,24.7128,123600.0
2009-10-02 14:00:00,38.25,38.33,38.21,38.3,76900.0,24.7128,24.7645,24.6869,24.7451,76900.0
2009-10-02 14:10:00,38.3,38.34,38.23,38.33,98200.0,24.7451,24.7709,24.6999,24.7645,98200.0
2009-10-02 14:20:00,38.34,38.34,38.24,38.29,88900.0,24.7709,24.7709,24.7063,24.7386,88900.0
2009-10-02 14:30:00,38.3,38.34,38.29,38.31,74100.0,24.7451,24.7709,24.7386,24.7516,74100.0
2009-10-02 14:40:00,38.31,38.36,38.26,38.36,90300.0,24.7516,24.7839,24.7193,24.7839,90300.0
2009-10-02 14:50:00,38.36,38.43,38.34,38.35,167800.0,24.7839,24.8291,24.7709,24.7774,167800.0
2009-10-02 15:00:00,38.35,38.4,38.33,38.35,119100.0,24.7774,24.8097,24.7645,24.7774,119100.0
2009-10-02 15:10:00,38.35,38.37,38.3,38.31,79300.0,24.7774,24.7903,24.7451,24.7516,79300.0
2009-10-02 15:20:00,38.32,38.36,38.31,38.32,77500.0,24.758,24.7839,24.7516,24.758,77500.0
2009-10-02 15:30:00,38.32,38.37,38.25,38.27,172900.0,24.758,24.7903,24.7128,24.7257,172900.0
2009-10-02 15:40:00,38.27,38.34,38.26,38.3,117700.0,24.7257,24.7709,24.7193,24.7451,117700.0
2009-10-02 15:50:00,38.3,38.33,38.21,38.31,452600.0,24.7451,24.7645,24.6869,24.7516,452600.0
2009-10-05 09:30:00,38.44,38.5,38.27,38.47,104000.0,24.8355,24.8743,24.7257,24.8549,104000.0
2009-10-05 09:40:00,38.49,38.75,38.43,38.65,63700.0,24.8679,25.0358,24.8291,24.9712,63700.0
2009-10-05 09:50:00,38.63,38.77,38.6,38.67,95600.0,24.9583,25.0488,24.9389,24.9841,95600.0
2009-10-05 10:00:00,38.69,38.82,38.34,38.45,190500.0,24.9971,25.0811,24.7709,24.842,190500.0
2009-10-05 10:10:00,38.45,38.48,38.3,38.4,162800.0,24.842,24.8614,24.7451,24.8097,162800.0
2009-10-05 10:20:00,38.4,38.44,38.34,38.43,89200.0,24.8097,24.8355,24.7709,24.8291,89200.0
2009-10-05 10:30:00,38.43,38.5,38.35,38.49,56100.0,24.8291,24.8743,24.7774,24.8679,56100.0
2009-10-05 10:40:00,38.49,38.51,38.36,38.36,96200.0,24.8679,24.8808,24.7839,24.7839,96200.0
2009-10-05 10:50:00,38.37,38.45,38.29,38.45,324000.0,24.7903,24.842,24.7386,24.842,324000.0
2009-10-05 11:00:00,38.44,38.5,38.39,38.42,116000.0,24.8355,24.8743,24.8032,24.8226,116000.0
2009-10-05 11:10:00,38.43,38.48,38.38,38.43,120600.0,24.8291,24.8614,24.7968,24.8291,120600.0
2009-10-05 11:20:00,38.44,38.47,38.38,38.45,69200.0,24.8355,24.8549,24.7968,24.842,69200.0
2009-10-05 11:30:00,38.43,38.48,38.26,38.27,79400.0,24.8291,24.8614,24.7193,24.7257,79400.0
2009-10-05 11:40:00,38.28,38.37,38.28,38.36,30200.0,24.7322,24.7903,24.7322,24.7839,30200.0
2009-10-05 11:50:00,38.37,38.5,38.37,38.43,49100.0,24.7903,24.8743,24.7903,24.8291,49100.0
2009-10-05 12:00:00,38.43,38.48,38.42,38.46,28600.0,24.8291,24.8614,24.8226,24.8485,28600.0
2009-10-05 12:10:00,38.46,38.55,38.45,38.54,25600.0,24.8485,24.9066,24.842,24.9002,25600.0
2009-10-05 12:20:00,38.55,38.6,38.52,38.52,30800.0,24.9066,24.9389,24.8872,24.8872,30800.0
2009-10-05 12:30:00,38.52,38.61,38.52,38.55,34400.0,24.8872,24.9454,24.8872,24.9066,34400.0
2009-10-05 12:40:00,38.55,38.66,38.53,38.63,41600.0,24.9066,24.9777,24.8937,24.9583,41600.0
2009-10-05 12:50:00,38.63,38.63,38.56,38.58,45700.0,24.9583,24.9583,24.9131,24.926,45700.0
2009-10-05 13:00:00,38.58,38.59,38.54,38.56,56300.0,24.926,24.9325,24.9002,24.9131,56300.0
2009-10-05 13:10:00,38.56,38.59,38.5,38.5,64700.0,24.9131,24.9325,24.8743,24.8743,64700.0
2009-10-05 13:20:00,38.5,38.58,38.5,38.56,108400.0,24.8743,24.926,24.8743,24.9131,108400.0
2009-10-05 13:30:00,38.56,38.58,38.51,38.52,45600.0,24.9131,24.926,24.8808,24.8872,45600.0
2009-10-05 13:40:00,38.53,38.6,38.5,38.6,104200.0,24.8937,24.9389,24.8743,24.9389,104200.0
2009-10-05 13:50:00,38.6,38.63,38.59,38.6,38800.0,24.9389,24.9583,24.9325,24.9389,38800.0
2009-10-05 14:00:00,38.6,38.63,38.6,38.6,72200.0,24.9389,24.9583,24.9389,24.9389,72200.0
2009-10-05 14:10:00,38.6,38.65,38.55,38.55,90700.0,24.9389,24.9712,24.9066,24.9066,90700.0
2009-10-05 14:20:00,38.55,38.55,38.47,38.5,113400.0,24.9066,24.9066,24.8549,24.8743,113400.0
2009-10-05 14:30:00,38.51,38.6,38.51,38.57,59900.0,24.8808,24.9389,24.8808,24.9195,59900.0
2009-10-05 14:40:00,38.56,38.68,38.55,38.65,101300.0,24.9131,24.9906,24.9066,24.9712,101300.0
2009-10-05 14:50:00,38.65,38.73,38.63,38.63,71200.0,24.9712,25.0229,24.9583,24.9583,71200.0
2009-10-05 15:00:00,38.64,38.68,38.58,38.68,121600.0,24.9648,24.9906,24.926,24.9906,121600.0
2009-10-05 15:10:00,38.68,38.7,38.6,38.66,84500.0,24.9906,25.0035,24.9389,24.9777,84500.0
2009-10-05 15:20:00,38.66,38.68,38.59,38.61,107600.0,24.9777,24.9906,24.9325,24.9454,107600.0
2009-10-05 15:30:00,38.6,38.66,38.56,38.64,134200.0,24.9389,24.9777,24.9131,24.9648,134200.0
2009-10-05 15:40:00,38.64,38.67,38.58,38.67,217300.0,24.9648,24.9841,24.926,24.9841,217300.0
2009-10-05 15:50:00,38.66,38.68,38.61,38.65,290200.0,24.9777,24.9906,24.9454,24.9712,290200.0
2009-10-06 09:30:00,38.99,39.96,38.83,39.92,421400.0,25.1909,25.8176,25.0875,25.7918,421400.0
2009-10-06 09:40:00,39.93,39.96,39.76,39.78,218600.0,25.7982,25.8176,25.6884,25.7013,218600.0
2009-10-06 09:50:00,39.78,39.98,39.73,39.84,238900.0,25.7013,25.8305,25.669,25.7401,238900.0
2009-10-06 10:00:00,39.84,40.02,39.84,39.98,320400.0,25.7401,25.8564,25.7401,25.8305,320400.0
2009-10-06 10:10:00,39.99,40.06,39.94,39.99,240800.0,25.837,25.8822,25.8047,25.837,240800.0
2009-10-06 10:20:00,40.0,40.06,39.84,39.84,164300.0,25.8434,25.8822,25.7401,25.7401,164300.0
2009-10-06 10:30:00,39.84,39.99,39.8,39.95,101300.0,25.7401,25.837,25.7142,25.8111,101300.0
2009-10-06 10:40:00,39.96,40.07,39.95,40.02,128700.0,25.8176,25.8887,25.8111,25.8564,128700.0
2009-10-06 10:50:00,40.02,40.06,39.91,39.91,263800.0,25.8564,25.8822,25.7853,25.7853,263800.0
2009-10-06 11:00:00,39.92,39.93,39.58,39.6,564300.0,25.7918,25.7982,25.5721,25.585,564300.0
2009-10-06 11:10:00,39.6,39.62,39.47,39.5,314900.0,25.585,25.5979,25.501,25.5204,314900.0
2009-10-06 11:20:00,39.48,39.55,39.44,39.55,223000.0,25.5075,25.5527,25.4816,25.5527,223000.0
2009-10-06 11:30:00,39.55,39.61,39.51,39.6,184500.0,25.5527,25.5915,25.5269,25.585,184500.0
2009-10-06 11:40:00,39.6,39.61,39.21,39.22,715800.0,25.585,25.5915,25.333,25.3395,715800.0
2009-10-06 11:50:00,39.22,39.29,39.05,39.11,317300.0,25.3395,25.3847,25.2297,25.2684,317300.0
2009-10-06 12:00:00,39.11,39.36,39.1,39.36,125700.0,25.2684,25.4299,25.262,25.4299,125700.0
2009-10-06 12:10:00,39.35,39.45,39.35,39.44,85500.0,25.4235,25.4881,25.4235,25.4816,85500.0
2009-10-06 12:20:00,39.44,39.48,39.43,39.46,56600.0,25.4816,25.5075,25.4752,25.4946,56600.0
2009-10-06 12:30:00,39.47,39.53,39.46,39.48,66000.0,25.501,25.5398,25.4946,25.5075,66000.0
2009-10-06 12:40:00,39.49,39.56,39.38,39.38,52600.0,25.5139,25.5592,25.4429,25.4429,52600.0
2009-10-06 12:50:00,39.38,39.45,39.35,39.4,41400.0,25.4429,25.4881,25.4235,25.4558,41400.0
2009-10-06 13:00:00,39.39,39.39,39.21,39.29,106700.0,25.4493,25.4493,25.333,25.3847,106700.0
2009-10-06 13:10:00,39.28,39.31,39.2,39.29,101900.0,25.3783,25.3976,25.3266,25.3847,101900.0
2009-10-06 13:20:00,39.3,39.38,39.3,39.33,56400.0,25.3912,25.4429,25.3912,25.4106,56400.0
2009-10-06 13:30:00,39.32,39.41,39.31,39.39,46400.0,25.4041,25.4623,25.3976,25.4493,46400.0
2009-10-06 13:40:00,39.38,39.38,39.25,39.32,54300.0,25.4429,25.4429,25.3589,25.4041,54300.0
2009-10-06 13:50:00,39.32,39.34,39.22,39.3,66500.0,25.4041,25.417,25.3395,25.3912,66500.0
2009-10-06 14:00:00,39.3,39.3,39.14,39.16,76900.0,25.3912,25.3912,25.2878,25.3007,76900.0
2009-10-06 14:10:00,39.16,39.27,39.15,39.2,45700.0,25.3007,25.3718,25.2943,25.3266,45700.0
2009-10-06 14:20:00,39.2,39.22,39.03,39.1,98100.0,25.3266,25.3395,25.2167,25.262,98100.0
2009-10-06 14:30:00,39.1,39.2,39.06,39.2,114800.0,25.262,25.3266,25.2361,25.3266,114800.0
2009-10-06 14:40:00,39.2,39.26,39.17,39.25,86200.0,25.3266,25.3653,25.3072,25.3589,86200.0
2009-10-06 14:50:00,39.24,39.28,39.22,39.25,64600.0,25.3524,25.3783,25.3395,25.3589,64600.0
2009-10-06 15:00:00,39.26,39.38,39.21,39.36,106500.0,25.3653,25.4429,25.333,25.4299,106500.0
2009-10-06 15:10:00,39.36,39.48,39.35,39.41,109400.0,25.4299,25.5075,25.4235,25.4623,109400.0
2009-10-06 15:20:00,39.41,39.45,39.38,39.41,106000.0,25.4623,25.4881,25.4429,25.4623,106000.0
2009-10-06 15:30:00,39.41,39.43,39.32,39.33,150200.0,25.4623,25.4752,25.4041,25.4106,150200.0
2009-10-06 15:40:00,39.33,39.33,39.17,39.23,178400.0,25.4106,25.4106,25.3072,25.346,178400.0
2009-10-06 15:50:00,39.23,39.27,39.2,39.23,309500.0,25.346,25.3718,25.3266,25.346,309500.0
2009-10-07 09:30:00,39.07,39.36,38.75,39.34,189200.0,25.2426,25.4299,25.0358,25.417,189200.0
2009-10-07 09:40:00,39.31,39.34,38.93,38.94,176300.0,25.3976,25.417,25.1521,25.1586,176300.0
2009-10-07 09:50:00,38.93,39.12,38.92,38.95,81200.0,25.1521,25.2749,25.1457,25.1651,81200.0
2009-10-07 10:00:00,38.95,39.0,38.87,38.96,132500.0,25.1651,25.1974,25.1134,25.1715,132500.0
2009-10-07 10:10:00,38.98,39.1,38.95,39.07,69100.0,25.1844,25.262,25.1651,25.2426,69100.0
2009-10-07 10:20:00,39.07,39.12,39.02,39.06,84400.0,25.2426,25.2749,25.2103,25.2361,84400.0
2009-10-07 10:30:00,39.06,39.06,38.89,39.03,125000.0,25.2361,25.2361,25.1263,25.2167,125000.0
2009-10-07 10:40:00,39.03,39.06,38.95,38.97,84700.0,25.2167,25.2361,25.1651,25.178,84700.0
2009-10-07 10:50:00,38.97,39.05,38.94,39.0,62900.0,25.178,25.2297,25.1586,25.1974,62900.0
2009-10-07 11:00:00,39.01,39.11,39.0,39.0,80800.0,25.2038,25.2684,25.1974,25.1974,80800.0
2009-10-07 11:10:00,39.0,39.03,38.91,38.92,80400.0,25.1974,25.2167,25.1392,25.1457,80400.0
2009-10-07 11:20:00,38.91,38.93,38.81,38.82,84600.0,25.1392,25.1521,25.0746,25.0811,84600.0
2009-10-07 11:30:00,38.81,38.82,38.75,38.78,140900.0,25.0746,25.0811,25.0358,25.0552,140900.0
2009-10-07 11:40:00,38.78,38.83,38.76,38.82,55600.0,25.0552,25.0875,25.0423,25.0811,55600.0
2009-10-07 11:50:00,38.82,38.89,38.76,38.77,56600.0,25.0811,25.1263,25.0423,25.0488,56600.0
2009-10-07 12:00:00,38.76,38.86,38.76,38.85,33300.0,25.0423,25.1069,25.0423,25.1004,33300.0
2009-10-07 12:10:00,38.85,38.85,38.8,38.83,36000.0,25.1004,25.1004,25.0681,25.0875,36000.0
2009-10-07 12:20:00,38.84,38.86,38.8,38.83,38700.0,25.094,25.1069,25.0681,25.0875,38700.0
2009-10-07 12:30:00,38.83,38.84,38.75,38.77,54100.0,25.0875,25.094,25.0358,25.0488,54100.0
2009-10-07 12:40:00,38.76,38.8,38.76,38.8,38100.0,25.0423,25.0681,25.0423,25.0681,38100.0
2009-10-07 12:50:00,38.8,38.9,38.79,38.85,58400.0,25.0681,25.1327,25.0617,25.1004,58400.0
2009-10-07 13:00:00,38.84,38.86,38.75,38.76,75900.0,25.094,25.1069,25.0358,25.0423,75900.0
2009-10-07 13:10:00,38.75,38.84,38.75,38.83,56200.0,25.0358,25.094,25.0358,25.0875,56200.0
2009-10-07 13:20:00,38.83,38.83,38.76,38.82,72400.0,25.0875,25.0875,25.0423,25.0811,72400.0
2009-10-07 13:30:00,38.82,38.87,38.81,38.86,34300.0,25.0811,25.1134,25.0746,25.1069,34300.0
2009-10-07 13:40:00,38.86,38.86,38.76,38.78,52100.0,25.1069,25.1069,25.0423,25.0552,52100.0
2009-10-07 13:50:00,38.78,38.78,38.75,38.77,48000.0,25.0552,25.0552,25.0358,25.0488,48000.0
2009-10-07 14:00:00,38.76,38.77,38.75,38.75,73000.0,25.0423,25.0488,25.0358,25.0358,73000.0
2009-10-07 14:10:00,38.76,38.77,38.68,38.72,87000.0,25.0423,25.0488,24.9906,25.0165,87000.0
2009-10-07 14:20:00,38.72,38.73,38.64,38.65,83300.0,25.0165,25.0229,24.9648,24.9712,83300.0
2009-10-07 14:30:00,38.65,38.67,38.58,38.58,97400.0,24.9712,24.9841,24.926,24.926,97400.0
2009-10-07 14:40:00,38.58,38.7,38.58,38.66,125600.0,24.926,25.0035,24.926,24.9777,125600.0
2009-10-07 14:50:00,38.66,38.74,38.66,38.67,92200.0,24.9777,25.0294,24.9777,24.9841,92200.0
2009-10-07 15:00:00,38.67,38.74,38.64,38.72,143500.0,24.9841,25.0294,24.9648,25.0165,143500.0
2009-10-07 15:10:00,38.72,38.76,38.68,38.7,125900.0,25.0165,25.0423,24.9906,25.0035,125900.0
2009-10-07 15:20:00,38.69,38.72,38.66,38.67,163400.0,24.9971,25.0165,24.9777,24.9841,163400.0
2009-10-07 15:30:00,38.67,38.74,38.66,38.72,164800.0,24.9841,25.0294,24.9777,25.0165,164800.0
2009-10-07 15:40:00,38.72,38.73,38.68,38.7,226400.0,25.0165,25.0229,24.9906,25.0035,226400.0
2009-10-07 15:50:00,38.7,38.78,38.7,38.76,471400.0,25.0035,25.0552,25.0035,25.0423,471400.0
2009-10-08 09:30:00,39.26,39.73,39.01,39.7,235200.0,25.3653,25.669,25.2038,25.6496,235200.0
2009-10-08 09:40:00,39.69,39.79,39.63,39.64,138900.0,25.6432,25.7078,25.6044,25.6109,138900.0
2009-10-08 09:50:00,39.64,39.64,39.36,39.37,192100.0,25.6109,25.6109,25.4299,25.4364,192100.0
2009-10-08 10:00:00,39.38,39.38,39.06,39.13,225400.0,25.4429,25.4429,25.2361,25.2813,225400.0
2009-10-08 10:10:00,39.13,39.22,39.1,39.19,151300.0,25.2813,25.3395,25.262,25.3201,151300.0
2009-10-08 10:20:00,39.19,39.41,39.17,39.31,125600.0,25.3201,25.4623,25.3072,25.3976,125600.0
2009-10-08 10:30:00,39.31,39.43,39.27,39.42,110100.0,25.3976,25.4752,25.3718,25.4687,110100.0
2009-10-08 10:40:00,39.42,39.44,39.28,39.28,137200.0,25.4687,25.4816,25.3783,25.3783,137200.0
2009-10-08 10:50:00,39.28,39.35,39.26,39.27,144400.0,25.3783,25.4235,25.3653,25.3718,144400.0
2009-10-08 11:00:00,39.27,39.27,39.19,39.27,123800.0,25.3718,25.3718,25.3201,25.3718,123800.0
2009-10-08 11:10:00,39.26,39.36,39.23,39.35,287000.0,25.3653,25.4299,25.346,25.4235,287000.0
2009-10-08 11:20:00,39.35,39.37,39.27,39.27,261200.0,25.4235,25.4364,25.3718,25.3718,261200.0
2009-10-08 11:30:00,39.29,39.35,39.28,39.29,124800.0,25.3847,25.4235,25.3783,25.3847,124800.0
2009-10-08 11:40:00,39.3,39.3,39.23,39.23,90500.0,25.3912,25.3912,25.346,25.346,90500.0
2009-10-08 11:50:00,39.23,39.28,39.23,39.25,61700.0,25.346,25.3783,25.346,25.3589,61700.0
2009-10-08 12:00:00,39.26,39.26,39.25,39.26,43800.0,25.3653,25.3653,25.3589,25.3653,43800.0
2009-10-08 12:10:00,39.26,39.31,39.23,39.31,119000.0,25.3653,25.3976,25.346,25.3976,119000.0
2009-10-08 12:20:00,39.31,39.35,39.28,39.28,111500.0,25.3976,25.4235,25.3783,25.3783,111500.0
2009-10-08 12:30:00,39.29,39.33,39.24,39.25,151100.0,25.3847,25.4106,25.3524,25.3589,151100.0
2009-10-08 12:40:00,39.25,39.31,39.22,39.27,222900.0,25.3589,25.3976,25.3395,25.3718,222900.0
2009-10-08 12:50:00,39.26,39.26,39.21,39.22,209400.0,25.3653,25.3653,25.333,25.3395,209400.0
2009-10-08 13:00:00,39.22,39.24,39.16,39.22,174900.0,25.3395,25.3524,25.3007,25.3395,174900.0
2009-10-08 13:10:00,39.22,39.23,39.08,39.11,114900.0,25.3395,25.346,25.249,25.2684,114900.0
2009-10-08 13:20:00,39.11,39.13,39.07,39.08,144800.0,25.2684,25.2813,25.2426,25.249,144800.0
2009-10-08 13:30:00,39.08,39.08,38.98,38.99,217100.0,25.249,25.249,25.1844,25.1909,217100.0
2009-10-08 13:40:00,38.99,39.05,38.99,38.99,156400.0,25.1909,25.2297,25.1909,25.1909,156400.0
2009-10-08 13:50:00,39.0,39.02,38.98,39.0,112100.0,25.1974,25.2103,25.1844,25.1974,112100.0
2009-10-08 14:00:00,39.01,39.04,39.0,39.01,137900.0,25.2038,25.2232,25.1974,25.2038,137900.0
2009-10-08 14:10:00,39.01,39.03,38.93,38.95,103900.0,25.2038,25.2167,25.1521,25.1651,103900.0
2009-10-08 14:20:00,38.95,39.0,38.89,38.94,100100.0,25.1651,25.1974,25.1263,25.1586,100100.0
2009-10-08 14:30:00,38.95,39.03,38.95,39.01,83300.0,25.1651,25.2167,25.1651,25.2038,83300.0
2009-10-08 14:40:00,39.01,39.1,38.99,39.09,81900.0,25.2038,25.262,25.1909,25.2555,81900.0
2009-10-08 14:50:00,39.09,39.11,38.94,38.95,96400.0,25.2555,25.2684,25.1586,25.1651,96400.0
2009-10-08 15:00:00,38.95,39.08,38.94,39.07,114500.0,25.1651,25.249,25.1586,25.2426,114500.0
2009-10-08 15:10:00,39.07,39.07,38.97,39.01,131900.0,25.2426,25.2426,25.178,25.2038,131900.0
2009-10-08 15:20:00,39.01,39.06,38.94,38.94,161800.0,25.2038,25.2361,25.1586,25.1586,161800.0
2009-10-08 15:30:00,38.94,39.01,38.9,38.97,226200.0,25.1586,25.2038,25.1327,25.178,226200.0
2009-10-08 15:40:00,38.97,39.07,38.96,39.06,151800.0,25.178,25.2426,25.1715,25.2361,151800.0
2009-10-08 15:50:00,39.06,39.08,38.95,38.99,253800.0,25.2361,25.249,25.1651,25.1909,253800.0
2009-10-09 09:30:00,39.11,39.11,38.81,38.85,121600.0,25.2684,25.2684,25.0746,25.1004,121600.0
2009-10-09 09:40:00,38.86,39.03,38.86,38.94,166600.0,25.1069,25.2167,25.1069,25.1586,166600.0
2009-10-09 09:50:00,38.96,39.11,38.95,39.01,92500.0,25.1715,25.2684,25.1651,25.2038,92500.0
2009-10-09 10:00:00,39.0,39.02,38.85,38.89,145800.0,25.1974,25.2103,25.1004,25.1263,145800.0
2009-10-09 10:10:00,38.88,38.9,38.77,38.8,125000.0,25.1198,25.1327,25.0488,25.0681,125000.0
2009-10-09 10:20:00,38.8,38.91,38.76,38.88,141300.0,25.0681,25.1392,25.0423,25.1198,141300.0
2009-10-09 10:30:00,38.87,38.95,38.87,38.9,126700.0,25.1134,25.1651,25.1134,25.1327,126700.0
2009-10-09 10:40:00,38.91,38.99,38.9,38.92,94300.0,25.1392,25.1909,25.1327,25.1457,94300.0
2009-10-09 10:50:00,38.92,39.03,38.9,39.0,332700.0,25.1457,25.2167,25.1327,25.1974,332700.0
2009-10-09 11:00:00,39.0,39.02,38.95,39.02,132800.0,25.1974,25.2103,25.1651,25.2103,132800.0
2009-10-09 11:10:00,39.02,39.07,38.98,39.07,155800.0,25.2103,25.2426,25.1844,25.2426,155800.0
2009-10-09 11:20:00,39.07,39.09,39.03,39.03,178800.0,25.2426,25.2555,25.2167,25.2167,178800.0
2009-10-09 11:30:00,39.03,39.09,38.99,39.0,133200.0,25.2167,25.2555,25.1909,25.1974,133200.0
2009-10-09 11:40:00,39.0,39.01,38.92,38.97,64100.0,25.1974,25.2038,25.1457,25.178,64100.0
2009-10-09 11:50:00,38.97,39.0,38.94,38.97,88200.0,25.178,25.1974,25.1586,25.178,88200.0
2009-10-09 12:00:00,38.98,38.98,38.83,38.86,81300.0,25.1844,25.1844,25.0875,25.1069,81300.0
2009-10-09 12:10:00,38.86,38.89,38.84,38.85,57400.0,25.1069,25.1263,25.094,25.1004,57400.0
2009-10-09 12:20:00,38.85,38.87,38.84,38.86,54400.0,25.1004,25.1134,25.094,25.1069,54400.0
2009-10-09 12:30:00,38.86,38.88,38.82,38.85,96400.0,25.1069,25.1198,25.0811,25.1004,96400.0
2009-10-09 12:40:00,38.85,38.87,38.83,38.87,38100.0,25.1004,25.1134,25.0875,25.1134,38100.0
2009-10-09 12:50:00,38.86,38.89,38.85,38.89,45200.0,25.1069,25.1263,25.1004,25.1263,45200.0
2009-10-09 13:00:00,38.89,38.9,38.87,38.9,79000.0,25.1263,25.1327,25.1134,25.1327,79000.0
2009-10-09 13:10:00,38.9,38.96,38.88,38.95,63800.0,25.1327,25.1715,25.1198,25.1651,63800.0
2009-10-09 13:20:00,38.94,38.97,38.94,38.96,36100.0,25.1586,25.178,25.1586,25.1715,36100.0
2009-10-09 13:30:00,38.96,39.0,38.95,38.99,36900.0,25.1715,25.1974,25.1651,25.1909,36900.0
2009-10-09 13:40:00,39.0,39.0,38.95,38.98,114000.0,25.1974,25.1974,25.1651,25.1844,114000.0
2009-10-09 13:50:00,38.98,39.0,38.95,38.97,54600.0,25.1844,25.1974,25.1651,25.178,54600.0
2009-10-09 14:00:00,38.97,38.97,38.88,38.88,59200.0,25.178,25.178,25.1198,25.1198,59200.0
2009-10-09 14:10:00,38.87,38.98,38.87,38.98,93000.0,25.1134,25.1844,25.1134,25.1844,93000.0
2009-10-09 14:20:00,38.98,39.0,38.91,38.94,70500.0,25.1844,25.1974,25.1392,25.1586,70500.0
2009-10-09 14:30:00,38.94,38.98,38.9,38.94,50300.0,25.1586,25.1844,25.1327,25.1586,50300.0
2009-10-09 14:40:00,38.94,38.95,38.9,38.94,71800.0,25.1586,25.1651,25.1327,25.1586,71800.0
2009-10-09 14:50:00,38.95,38.95,38.93,38.94,57300.0,25.1651,25.1651,25.1521,25.1586,57300.0
2009-10-09 15:00:00,38.94,38.95,38.9,38.94,168500.0,25.1586,25.1651,25.1327,25.1586,168500.0
2009-10-09 15:10:00,38.94,38.95,38.85,38.89,98800.0,25.1586,25.1651,25.1004,25.1263,98800.0
2009-10-09 15:20:00,38.89,38.91,38.88,38.89,63300.0,25.1263,25.1392,25.1198,25.1263,63300.0
2009-10-09 15:30:00,38.9,38.96,38.88,38.96,159500.0,25.1327,25.1715,25.1198,25.1715,159500.0
2009-10-09 15:40:00,38.97,39.02,38.96,39.01,142300.0,25.178,25.2103,25.1715,25.2038,142300.0
2009-10-09 15:50:00,39.01,39.1,39.01,39.1,338800.0,25.2038,25.262,25.2038,25.262,338800.0
2009-10-12 09:30:00,39.46,39.68,39.29,39.5,155900.0,25.4946,25.6367,25.3847,25.5204,155900.0
2009-10-12 09:40:00,39.51,39.6,39.45,39.53,97200.0,25.5269,25.585,25.4881,25.5398,97200.0
2009-10-12 09:50:00,39.53,39.63,39.5,39.55,84600.0,25.5398,25.6044,25.5204,25.5527,84600.0
2009-10-12 10:00:00,39.54,39.61,39.51,39.55,51900.0,25.5462,25.5915,25.5269,25.5527,51900.0
2009-10-12 10:10:00,39.55,39.64,39.45,39.48,122600.0,25.5527,25.6109,25.4881,25.5075,122600.0
2009-10-12 10:20:00,39.47,39.5,39.42,39.47,52100.0,25.501,25.5204,25.4687,25.501,52100.0
2009-10-12 10:30:00,39.47,39.57,39.46,39.55,49100.0,25.501,25.5656,25.4946,25.5527,49100.0
2009-10-12 10:40:00,39.54,39.62,39.54,39.59,39400.0,25.5462,25.5979,25.5462,25.5785,39400.0
2009-10-12 10:50:00,39.59,39.66,39.59,39.65,30100.0,25.5785,25.6238,25.5785,25.6173,30100.0
2009-10-12 11:00:00,39.65,39.65,39.56,39.61,30400.0,25.6173,25.6173,25.5592,25.5915,30400.0
2009-10-12 11:10:00,39.61,39.63,39.57,39.63,34100.0,25.5915,25.6044,25.5656,25.6044,34100.0
2009-10-12 11:20:00,39.63,39.64,39.54,39.54,34400.0,25.6044,25.6109,25.5462,25.5462,34400.0
2009-10-12 11:30:00,39.54,39.59,39.41,39.59,82300.0,25.5462,25.5785,25.4623,25.5785,82300.0
2009-10-12 11:40:00,39.6,39.6,39.58,39.6,27900.0,25.585,25.585,25.5721,25.585,27900.0
2009-10-12 11:50:00,39.6,39.6,39.57,39.59,48500.0,25.585,25.585,25.5656,25.5785,48500.0
2009-10-12 12:00:00,39.59,39.68,39.59,39.67,53900.0,25.5785,25.6367,25.5785,25.6302,53900.0
2009-10-12 12:10:00,39.67,39.71,39.58,39.62,94600.0,25.6302,25.6561,25.5721,25.5979,94600.0
2009-10-12 12:20:00,39.62,39.66,39.61,39.62,33400.0,25.5979,25.6238,25.5915,25.5979,33400.0
2009-10-12 12:30:00,39.62,39.63,39.57,39.59,41300.0,25.5979,25.6044,25.5656,25.5785,41300.0
2009-10-12 12:40:00,39.6,39.6,39.51,39.52,35900.0,25.585,25.585,25.5269,25.5333,35900.0
2009-10-12 12:50:00,39.52,39.56,39.5,39.54,44200.0,25.5333,25.5592,25.5204,25.5462,44200.0
2009-10-12 13:00:00,39.54,39.55,39.48,39.5,40800.0,25.5462,25.5527,25.5075,25.5204,40800.0
2009-10-12 13:10:00,39.49,39.58,39.49,39.58,44500.0,25.5139,25.5721,25.5139,25.5721,44500.0
2009-10-12 13:20:00,39.58,39.6,39.54,39.55,46100.0,25.5721,25.585,25.5462,25.5527,46100.0
2009-10-12 13:30:00,39.56,39.61,39.53,39.6,70000.0,25.5592,25.5915,25.5398,25.585,70000.0
2009-10-12 13:40:00,39.61,39.64,39.58,39.58,65000.0,25.5915,25.6109,25.5721,25.5721,65000.0
2009-10-12 13:50:00,39.58,39.59,39.53,39.53,36300.0,25.5721,25.5785,25.5398,25.5398,36300.0
2009-10-12 14:00:00,39.53,39.53,39.48,39.49,35200.0,25.5398,25.5398,25.5075,25.5139,35200.0
2009-10-12 14:10:00,39.47,39.47,39.31,39.35,72000.0,25.501,25.501,25.3976,25.4235,72000.0
2009-10-12 14:20:00,39.34,39.36,39.24,39.31,99600.0,25.417,25.4299,25.3524,25.3976,99600.0
2009-10-12 14:30:00,39.31,39.32,39.16,39.22,85500.0,25.3976,25.4041,25.3007,25.3395,85500.0
2009-10-12 14:40:00,39.22,39.3,39.22,39.27,69200.0,25.3395,25.3912,25.3395,25.3718,69200.0
2009-10-12 14:50:00,39.27,39.38,39.23,39.37,83700.0,25.3718,25.4429,25.346,25.4364,83700.0
2009-10-12 15:00:00,39.37,39.42,39.32,39.35,73100.0,25.4364,25.4687,25.4041,25.4235,73100.0
2009-10-12 15:10:00,39.36,39.38,39.29,39.3,80700.0,25.4299,25.4429,25.3847,25.3912,80700.0
2009-10-12 15:20:00,39.3,39.35,39.29,39.32,79200.0,25.3912,25.4235,25.3847,25.4041,79200.0
2009-10-12 15:30:00,39.33,39.42,39.33,39.35,128100.0,25.4106,25.4687,25.4106,25.4235,128100.0
2009-10-12 15:40:00,39.35,39.44,39.34,39.44,191600.0,25.4235,25.4816,25.417,25.4816,191600.0
2009-10-12 15:50:00,39.45,39.45,39.4,39.43,265000.0,25.4881,25.4881,25.4558,25.4752,265000.0
2009-10-13 09:30:00,39.29,39.52,39.05,39.15,244700.0,25.3847,25.5333,25.2297,25.2943,244700.0
2009-10-13 09:40:00,39.15,39.19,38.9,39.02,99000.0,25.2943,25.3201,25.1327,25.2103,99000.0
2009-10-13 09:50:00,39.01,39.02,38.87,38.92,96000.0,25.2038,25.2103,25.1134,25.1457,96000.0
2009-10-13 10:00:00,38.91,38.94,38.8,38.94,112100.0,25.1392,25.1586,25.0681,25.1586,112100.0
2009-10-13 10:10:00,38.93,39.07,38.93,39.02,81200.0,25.1521,25.2426,25.1521,25.2103,81200.0
2009-10-13 10:20:00,39.02,39.08,38.99,39.08,71300.0,25.2103,25.249,25.1909,25.249,71300.0
2009-10-13 10:30:00,39.09,39.13,39.04,39.06,42500.0,25.2555,25.2813,25.2232,25.2361,42500.0
2009-10-13 10:40:00,39.05,39.11,39.03,39.11,60500.0,25.2297,25.2684,25.2167,25.2684,60500.0
2009-10-13 10:50:00,39.11,39.16,39.06,39.13,52600.0,25.2684,25.3007,25.2361,25.2813,52600.0
2009-10-13 11:00:00,39.14,39.14,38.97,39.01,51900.0,25.2878,25.2878,25.178,25.2038,51900.0
2009-10-13 11:10:00,39.02,39.04,38.93,38.96,44500.0,25.2103,25.2232,25.1521,25.1715,44500.0
2009-10-13 11:20:00,38.97,39.03,38.95,39.01,49400.0,25.178,25.2167,25.1651,25.2038,49400.0
2009-10-13 11:30:00,39.01,39.15,39.01,39.14,66000.0,25.2038,25.2943,25.2038,25.2878,66000.0
2009-10-13 11:40:00,39.14,39.26,39.13,39.21,43400.0,25.2878,25.3653,25.2813,25.333,43400.0
2009-10-13 11:50:00,39.2,39.25,39.16,39.2,41300.0,25.3266,25.3589,25.3007,25.3266,41300.0
2009-10-13 12:00:00,39.2,39.27,39.19,39.25,51100.0,25.3266,25.3718,25.3201,25.3589,51100.0
2009-10-13 12:10:00,39.24,39.28,39.19,39.2,49900.0,25.3524,25.3783,25.3201,25.3266,49900.0
2009-10-13 12:20:00,39.19,39.2,39.11,39.17,40900.0,25.3201,25.3266,25.2684,25.3072,40900.0
2009-10-13 12:30:00,39.17,39.24,39.17,39.23,41300.0,25.3072,25.3524,25.3072,25.346,41300.0
2009-10-13 12:40:00,39.24,39.26,39.2,39.21,66000.0,25.3524,25.3653,25.3266,25.333,66000.0
2009-10-13 12:50:00,39.21,39.22,39.17,39.18,39500.0,25.333,25.3395,25.3072,25.3137,39500.0
2009-10-13 13:00:00,39.19,39.2,39.16,39.17,24700.0,25.3201,25.3266,25.3007,25.3072,24700.0
2009-10-13 13:10:00,39.17,39.19,39.11,39.13,47900.0,25.3072,25.3201,25.2684,25.2813,47900.0
2009-10-13 13:20:00,39.12,39.14,39.06,39.07,42100.0,25.2749,25.2878,25.2361,25.2426,42100.0
2009-10-13 13:30:00,39.07,39.09,39.03,39.06,50000.0,25.2426,25.2555,25.2167,25.2361,50000.0
2009-10-13 13:40:00,39.06,39.07,38.96,38.99,60300.0,25.2361,25.2426,25.1715,25.1909,60300.0
2009-10-13 13:50:00,38.99,39.09,38.98,39.06,49900.0,25.1909,25.2555,25.1844,25.2361,49900.0
2009-10-13 14:00:00,39.05,39.07,38.94,38.96,48600.0,25.2297,25.2426,25.1586,25.1715,48600.0
2009-10-13 14:10:00,38.95,39.03,38.94,38.98,64400.0,25.1651,25.2167,25.1586,25.1844,64400.0
2009-10-13 14:20:00,38.98,39.05,38.96,38.99,79600.0,25.1844,25.2297,25.1715,25.1909,79600.0
2009-10-13 14:30:00,39.0,39.01,38.95,38.99,75700.0,25.1974,25.2038,25.1651,25.1909,75700.0
2009-10-13 14:40:00,38.99,39.06,38.99,39.05,94300.0,25.1909,25.2361,25.1909,25.2297,94300.0
2009-10-13 14:50:00,39.05,39.07,38.98,39.03,70900.0,25.2297,25.2426,25.1844,25.2167,70900.0
2009-10-13 15:00:00,39.02,39.09,38.98,39.01,124100.0,25.2103,25.2555,25.1844,25.2038,124100.0
2009-10-13 15:10:00,39.02,39.15,39.0,39.14,98300.0,25.2103,25.2943,25.1974,25.2878,98300.0
2009-10-13 15:20:00,39.14,39.21,39.13,39.19,124000.0,25.2878,25.333,25.2813,25.3201,124000.0
2009-10-13 15:30:00,39.19,39.21,39.09,39.1,160300.0,25.3201,25.333,25.2555,25.262,160300.0
2009-10-13 15:40:00,39.1,39.16,39.09,39.12,188100.0,25.262,25.3007,25.2555,25.2749,188100.0
2009-10-13 15:50:00,39.13,39.17,39.1,39.17,347500.0,25.2813,25.3072,25.262,25.3072,347500.0
2009-10-14 09:30:00,39.54,39.85,39.36,39.61,144300.0,25.5462,25.7465,25.4299,25.5915,144300.0
2009-10-14 09:40:00,39.61,39.71,39.43,39.44,106500.0,25.5915,25.6561,25.4752,25.4816,106500.0
2009-10-14 09:50:00,39.44,39.66,39.4,39.64,93700.0,25.4816,25.6238,25.4558,25.6109,93700.0
2009-10-14 10:00:00,39.63,39.64,39.51,39.61,76200.0,25.6044,25.6109,25.5269,25.5915,76200.0
2009-10-14 10:10:00,39.62,39.73,39.61,39.62,68400.0,25.5979,25.669,25.5915,25.5979,68400.0
2009-10-14 10:20:00,39.62,39.64,39.42,39.54,91800.0,25.5979,25.6109,25.4687,25.5462,91800.0
2009-10-14 10:30:00,39.56,39.56,39.46,39.49,119300.0,25.5592,25.5592,25.4946,25.5139,119300.0
2009-10-14 10:40:00,39.49,39.52,39.47,39.51,76000.0,25.5139,25.5333,25.501,25.5269,76000.0
2009-10-14 10:50:00,39.51,39.52,39.47,39.5,121300.0,25.5269,25.5333,25.501,25.5204,121300.0
2009-10-14 11:00:00,39.5,39.55,39.49,39.55,86100.0,25.5204,25.5527,25.5139,25.5527,86100.0
2009-10-14 11:10:00,39.54,39.57,39.52,39.55,66400.0,25.5462,25.5656,25.5333,25.5527,66400.0
2009-10-14 11:20:00,39.55,39.56,39.49,39.51,107200.0,25.5527,25.5592,25.5139,25.5269,107200.0
2009-10-14 11:30:00,39.5,39.54,39.49,39.5,63700.0,25.5204,25.5462,25.5139,25.5204,63700.0
2009-10-14 11:40:00,39.5,39.53,39.49,39.53,71300.0,25.5204,25.5398,25.5139,25.5398,71300.0
2009-10-14 11:50:00,39.54,39.54,39.49,39.52,61600.0,25.5462,25.5462,25.5139,25.5333,61600.0
2009-10-14 12:00:00,39.52,39.6,39.49,39.58,51300.0,25.5333,25.585,25.5139,25.5721,51300.0
2009-10-14 12:10:00,39.59,39.59,39.54,39.58,53800.0,25.5785,25.5785,25.5462,25.5721,53800.0
2009-10-14 12:20:00,39.58,39.61,39.56,39.57,56200.0,25.5721,25.5915,25.5592,25.5656,56200.0
2009-10-14 12:30:00,39.57,39.58,39.49,39.53,49000.0,25.5656,25.5721,25.5139,25.5398,49000.0
2009-10-14 12:40:00,39.53,39.56,39.5,39.51,28200.0,25.5398,25.5592,25.5204,25.5269,28200.0
2009-10-14 12:50:00,39.51,39.63,39.5,39.63,40000.0,25.5269,25.6044,25.5204,25.6044,40000.0
2009-10-14 13:00:00,39.63,39.68,39.61,39.64,58200.0,25.6044,25.6367,25.5915,25.6109,58200.0
2009-10-14 13:10:00,39.64,39.67,39.63,39.66,59600.0,25.6109,25.6302,25.6044,25.6238,59600.0
2009-10-14 13:20:00,39.67,39.72,39.66,39.66,54100.0,25.6302,25.6625,25.6238,25.6238,54100.0
2009-10-14 13:30:00,39.66,39.69,39.62,39.64,25800.0,25.6238,25.6432,25.5979,25.6109,25800.0
2009-10-14 13:40:00,39.64,39.67,39.62,39.64,20700.0,25.6109,25.6302,25.5979,25.6109,20700.0
2009-10-14 13:50:00,39.64,39.73,39.63,39.72,53800.0,25.6109,25.669,25.6044,25.6625,53800.0
2009-10-14 14:00:00,39.7,39.76,39.7,39.75,82000.0,25.6496,25.6884,25.6496,25.6819,82000.0
2009-10-14 14:10:00,39.75,39.76,39.68,39.72,56800.0,25.6819,25.6884,25.6367,25.6625,56800.0
2009-10-14 14:20:00,39.72,39.74,39.66,39.66,53600.0,25.6625,25.6755,25.6238,25.6238,53600.0
2009-10-14 14:30:00,39.67,39.72,39.63,39.66,41600.0,25.6302,25.6625,25.6044,25.6238,41600.0
2009-10-14 14:40:00,39.66,39.67,39.62,39.65,55700.0,25.6238,25.6302,25.5979,25.6173,55700.0
2009-10-14 14:50:00,39.65,39.7,39.62,39.64,62300.0,25.6173,25.6496,25.5979,25.6109,62300.0
2009-10-14 15:00:00,39.63,39.77,39.63,39.77,87600.0,25.6044,25.6948,25.6044,25.6948,87600.0
2009-10-14 15:10:00,39.77,39.84,39.74,39.82,131100.0,25.6948,25.7401,25.6755,25.7271,131100.0
2009-10-14 15:20:00,39.82,39.92,39.82,39.9,133000.0,25.7271,25.7918,25.7271,25.7788,133000.0
2009-10-14 15:30:00,39.89,39.94,39.85,39.93,161200.0,25.7724,25.8047,25.7465,25.7982,161200.0
2009-10-14 15:40:00,39.93,39.94,39.8,39.8,205600.0,25.7982,25.8047,25.7142,25.7142,205600.0
2009-10-14 15:50:00,39.8,39.86,39.77,39.86,396600.0,25.7142,25.753,25.6948,25.753,396600.0
2009-10-15 09:30:00,39.73,39.87,39.51,39.87,143100.0,25.669,25.7595,25.5269,25.7595,143100.0
2009-10-15 09:40:00,39.85,39.98,39.79,39.97,91400.0,25.7465,25.8305,25.7078,25.8241,91400.0
2009-10-15 09:50:00,39.97,40.0,39.93,39.98,65800.0,25.8241,25.8434,25.7982,25.8305,65800.0
2009-10-15 10:00:00,39.96,39.96,39.75,39.78,97800.0,25.8176,25.8176,25.6819,25.7013,97800.0
2009-10-15 10:10:00,39.79,39.81,39.64,39.69,75300.0,25.7078,25.7207,25.6109,25.6432,75300.0
2009-10-15 10:20:00,39.7,39.74,39.6,39.6,61100.0,25.6496,25.6755,25.585,25.585,61100.0
2009-10-15 10:30:00,39.6,39.65,39.53,39.54,68900.0,25.585,25.6173,25.5398,25.5462,68900.0
2009-10-15 10:40:00,39.53,39.58,39.46,39.49,63600.0,25.5398,25.5721,25.4946,25.5139,63600.0
2009-10-15 10:50:00,39.5,39.53,39.47,39.52,85200.0,25.5204,25.5398,25.501,25.5333,85200.0
2009-10-15 11:00:00,39.53,39.66,39.53,39.64,79300.0,25.5398,25.6238,25.5398,25.6109,79300.0
2009-10-15 11:10:00,39.65,39.68,39.56,39.6,73600.0,25.6173,25.6367,25.5592,25.585,73600.0
2009-10-15 11:20:00,39.6,39.61,39.51,39.53,76900.0,25.585,25.5915,25.5269,25.5398,76900.0
2009-10-15 11:30:00,39.52,39.54,39.48,39.53,64800.0,25.5333,25.5462,25.5075,25.5398,64800.0
2009-10-15 11:40:00,39.52,39.55,39.49,39.55,32000.0,25.5333,25.5527,25.5139,25.5527,32000.0
2009-10-15 11:50:00,39.56,39.61,39.53,39.56,41400.0,25.5592,25.5915,25.5398,25.5592,41400.0
2009-10-15 12:00:00,39.56,39.6,39.55,39.58,45100.0,25.5592,25.585,25.5527,25.5721,45100.0
2009-10-15 12:10:00,39.57,39.69,39.57,39.69,47800.0,25.5656,25.6432,25.5656,25.6432,47800.0
2009-10-15 12:20:00,39.7,39.71,39.59,39.59,36300.0,25.6496,25.6561,25.5785,25.5785,36300.0
2009-10-15 12:30:00,39.59,39.63,39.59,39.6,58900.0,25.5785,25.6044,25.5785,25.585,58900.0
2009-10-15 12:40:00,39.61,39.61,39.52,39.56,38000.0,25.5915,25.5915,25.5333,25.5592,38000.0
2009-10-15 12:50:00,39.56,39.57,39.48,39.5,53400.0,25.5592,25.5656,25.5075,25.5204,53400.0
2009-10-15 13:00:00,39.49,39.53,39.49,39.51,34400.0,25.5139,25.5398,25.5139,25.5269,34400.0
2009-10-15 13:10:00,39.51,39.54,39.48,39.53,32000.0,25.5269,25.5462,25.5075,25.5398,32000.0
2009-10-15 13:20:00,39.53,39.59,39.53,39.59,35800.0,25.5398,25.5785,25.5398,25.5785,35800.0
2009-10-15 13:30:00,39.6,39.61,39.57,39.61,36700.0,25.585,25.5915,25.5656,25.5915,36700.0
2009-10-15 13:40:00,39.6,39.61,39.54,39.56,37000.0,25.585,25.5915,25.5462,25.5592,37000.0
2009-10-15 13:50:00,39.57,39.61,39.55,39.58,28800.0,25.5656,25.5915,25.5527,25.5721,28800.0
2009-10-15 14:00:00,39.57,39.66,39.57,39.63,32300.0,25.5656,25.6238,25.5656,25.6044,32300.0
2009-10-15 14:10:00,39.62,39.65,39.57,39.65,64900.0,25.5979,25.6173,25.5656,25.6173,64900.0
2009-10-15 14:20:00,39.64,39.66,39.6,39.65,96100.0,25.6109,25.6238,25.585,25.6173,96100.0
2009-10-15 14:30:00,39.64,39.74,39.64,39.73,57100.0,25.6109,25.6755,25.6109,25.669,57100.0
2009-10-15 14:40:00,39.73,39.75,39.72,39.74,34000.0,25.669,25.6819,25.6625,25.6755,34000.0
2009-10-15 14:50:00,39.74,39.75,39.74,39.75,54300.0,25.6755,25.6819,25.6755,25.6819,54300.0
2009-10-15 15:00:00,39.75,39.75,39.74,39.74,44500.0,25.6819,25.6819,25.6755,25.6755,44500.0
2009-10-15 15:10:00,39.75,39.75,39.72,39.72,49000.0,25.6819,25.6819,25.6625,25.6625,49000.0
2009-10-15 15:20:00,39.73,39.73,39.67,39.67,87600.0,25.669,25.669,25.6302,25.6302,87600.0
2009-10-15 15:30:00,39.67,39.73,39.66,39.72,100500.0,25.6302,25.669,25.6238,25.6625,100500.0
2009-10-15 15:40:00,39.72,39.75,39.71,39.74,112700.0,25.6625,25.6819,25.6561,25.6755,112700.0
2009-10-15 15:50:00,39.74,39.83,39.74,39.83,305000.0,25.6755,25.7336,25.6755,25.7336,305000.0
2009-10-16 09:30:00,39.4,39.65,39.35,39.4,487600.0,25.4558,25.6173,25.4235,25.4558,487600.0
2009-10-16 09:40:00,39.41,39.41,39.12,39.2,93900.0,25.4623,25.4623,25.2749,25.3266,93900.0
2009-10-16 09:50:00,39.19,39.23,39.0,39.12,174400.0,25.3201,25.346,25.1974,25.2749,174400.0
2009-10-16 10:00:00,39.11,39.13,38.97,39.11,209900.0,25.2684,25.2813,25.178,25.2684,209900.0
2009-10-16 10:10:00,39.12,39.23,39.1,39.21,128600.0,25.2749,25.346,25.262,25.333,128600.0
2009-10-16 10:20:00,39.21,39.31,39.2,39.29,48500.0,25.333,25.3976,25.3266,25.3847,48500.0
2009-10-16 10:30:00,39.29,39.31,39.18,39.21,55100.0,25.3847,25.3976,25.3137,25.333,55100.0
2009-10-16 10:40:00,39.21,39.21,39.02,39.05,68800.0,25.333,25.333,25.2103,25.2297,68800.0
2009-10-16 10:50:00,39.05,39.09,38.96,38.97,77700.0,25.2297,25.2555,25.1715,25.178,77700.0
2009-10-16 11:00:00,38.97,39.09,38.95,39.04,60400.0,25.178,25.2555,25.1651,25.2232,60400.0
2009-10-16 11:10:00,39.04,39.18,38.99,39.17,126700.0,25.2232,25.3137,25.1909,25.3072,126700.0
2009-10-16 11:20:00,39.18,39.22,39.06,39.1,83100.0,25.3137,25.3395,25.2361,25.262,83100.0
2009-10-16 11:30:00,39.1,39.11,39.0,39.0,35100.0,25.262,25.2684,25.1974,25.1974,35100.0
2009-10-16 11:40:00,39.0,39.01,38.95,38.99,53600.0,25.1974,25.2038,25.1651,25.1909,53600.0
2009-10-16 11:50:00,38.99,38.99,38.9,38.94,56800.0,25.1909,25.1909,25.1327,25.1586,56800.0
2009-10-16 12:00:00,38.96,38.99,38.95,38.98,34900.0,25.1715,25.1909,25.1651,25.1844,34900.0
2009-10-16 12:10:00,38.99,39.07,38.98,39.05,29500.0,25.1909,25.2426,25.1844,25.2297,29500.0
2009-10-16 12:20:00,39.05,39.11,39.01,39.02,46500.0,25.2297,25.2684,25.2038,25.2103,46500.0
2009-10-16 12:30:00,39.04,39.09,39.03,39.08,33300.0,25.2232,25.2555,25.2167,25.249,33300.0
2009-10-16 12:40:00,39.07,39.12,39.05,39.1,70700.0,25.2426,25.2749,25.2297,25.262,70700.0
2009-10-16 12:50:00,39.1,39.15,39.08,39.13,71700.0,25.262,25.2943,25.249,25.2813,71700.0
2009-10-16 13:00:00,39.12,39.15,39.12,39.14,79900.0,25.2749,25.2943,25.2749,25.2878,79900.0
2009-10-16 13:10:00,39.14,39.19,39.12,39.16,142500.0,25.2878,25.3201,25.2749,25.3007,142500.0
2009-10-16 13:20:00,39.16,39.19,39.14,39.19,118000.0,25.3007,25.3201,25.2878,25.3201,118000.0
2009-10-16 13:30:00,39.2,39.2,39.15,39.15,97600.0,25.3266,25.3266,25.2943,25.2943,97600.0
2009-10-16 13:40:00,39.15,39.18,39.13,39.16,79100.0,25.2943,25.3137,25.2813,25.3007,79100.0
2009-10-16 13:50:00,39.17,39.2,39.1,39.12,83500.0,25.3072,25.3266,25.262,25.2749,83500.0
2009-10-16 14:00:00,39.12,39.14,38.98,38.99,101500.0,25.2749,25.2878,25.1844,25.1909,101500.0
2009-10-16 14:10:00,39.0,39.01,38.95,39.0,129600.0,25.1974,25.2038,25.1651,25.1974,129600.0
2009-10-16 14:20:00,39.0,39.08,38.97,39.05,105400.0,25.1974,25.249,25.178,25.2297,105400.0
2009-10-16 14:30:00,39.05,39.09,38.99,39.07,51600.0,25.2297,25.2555,25.1909,25.2426,51600.0
2009-10-16 14:40:00,39.08,39.08,38.97,39.05,56200.0,25.249,25.249,25.178,25.2297,56200.0
2009-10-16 14:50:00,39.04,39.1,39.03,39.1,126600.0,25.2232,25.262,25.2167,25.262,126600.0
2009-10-16 15:00:00,39.1,39.11,39.08,39.11,71000.0,25.262,25.2684,25.249,25.2684,71000.0
2009-10-16 15:10:00,39.11,39.2,39.11,39.15,213000.0,25.2684,25.3266,25.2684,25.2943,213000.0
2009-10-16 15:20:00,39.16,39.17,39.12,39.17,148400.0,25.3007,25.3072,25.2749,25.3072,148400.0
2009-10-16 15:30:00,39.18,39.22,39.13,39.18,185200.0,25.3137,25.3395,25.2813,25.3137,185200.0
2009-10-16 15:40:00,39.18,39.21,39.07,39.1,231600.0,25.3137,25.333,25.2426,25.262,231600.0
2009-10-16 15:50:00,39.1,39.12,39.01,39.12,587100.0,25.262,25.2749,25.2038,25.2749,587100.0
2009-10-19 09:30:00,39.26,39.33,39.1,39.21,139700.0,25.3653,25.4106,25.262,25.333,139700.0
2009-10-19 09:40:00,39.22,39.29,39.17,39.25,120500.0,25.3395,25.3847,25.3072,25.3589,120500.0
2009-10-19 09:50:00,39.25,39.25,39.1,39.18,61400.0,25.3589,25.3589,25.262,25.3137,61400.0
2009-10-19 10:00:00,39.18,39.3,39.16,39.24,72500.0,25.3137,25.3912,25.3007,25.3524,72500.0
2009-10-19 10:10:00,39.24,39.3,39.23,39.25,51900.0,25.3524,25.3912,25.346,25.3589,51900.0
2009-10-19 10:20:00,39.24,39.48,39.24,39.45,191000.0,25.3524,25.5075,25.3524,25.4881,191000.0
2009-10-19 10:30:00,39.45,39.5,39.41,39.45,146900.0,25.4881,25.5204,25.4623,25.4881,146900.0
2009-10-19 10:40:00,39.45,39.48,39.42,39.44,96300.0,25.4881,25.5075,25.4687,25.4816,96300.0
2009-10-19 10:50:00,39.44,39.47,39.39,39.39,61400.0,25.4816,25.501,25.4493,25.4493,61400.0
2009-10-19 11:00:00,39.39,39.47,39.38,39.44,48100.0,25.4493,25.501,25.4429,25.4816,48100.0
2009-10-19 11:10:00,39.44,39.49,39.42,39.45,74700.0,25.4816,25.5139,25.4687,25.4881,74700.0
2009-10-19 11:20:00,39.45,39.56,39.43,39.55,83400.0,25.4881,25.5592,25.4752,25.5527,83400.0
2009-10-19 11:30:00,39.56,39.62,39.55,39.61,97400.0,25.5592,25.5979,25.5527,25.5915,97400.0
2009-10-19 11:40:00,39.62,39.66,39.6,39.65,57100.0,25.5979,25.6238,25.585,25.6173,57100.0
2009-10-19 11:50:00,39.65,39.74,39.64,39.72,102000.0,25.6173,25.6755,25.6109,25.6625,102000.0
2009-10-19 12:00:00,39.73,39.73,39.67,39.72,51300.0,25.669,25.669,25.6302,25.6625,51300.0
2009-10-19 12:10:00,39.73,39.76,39.7,39.73,79800.0,25.669,25.6884,25.6496,25.669,79800.0
2009-10-19 12:20:00,39.72,39.76,39.71,39.74,43200.0,25.6625,25.6884,25.6561,25.6755,43200.0
2009-10-19 12:30:00,39.73,39.74,39.63,39.64,41000.0,25.669,25.6755,25.6044,25.6109,41000.0
2009-10-19 12:40:00,39.64,39.67,39.63,39.66,83500.0,25.6109,25.6302,25.6044,25.6238,83500.0
2009-10-19 12:50:00,39.66,39.66,39.59,39.61,51300.0,25.6238,25.6238,25.5785,25.5915,51300.0
2009-10-19 13:00:00,39.6,39.63,39.55,39.63,79600.0,25.585,25.6044,25.5527,25.6044,79600.0
2009-10-19 13:10:00,39.63,39.67,39.57,39.59,308300.0,25.6044,25.6302,25.5656,25.5785,308300.0
2009-10-19 13:20:00,39.6,39.71,39.6,39.71,183800.0,25.585,25.6561,25.585,25.6561,183800.0
2009-10-19 13:30:00,39.71,39.84,39.7,39.81,418500.0,25.6561,25.7401,25.6496,25.7207,418500.0
2009-10-19 13:40:00,39.81,39.82,39.71,39.73,63800.0,25.7207,25.7271,25.6561,25.669,63800.0
2009-10-19 13:50:00,39.74,39.8,39.73,39.78,111600.0,25.6755,25.7142,25.669,25.7013,111600.0
2009-10-19 14:00:00,39.78,39.86,39.78,39.84,97700.0,25.7013,25.753,25.7013,25.7401,97700.0
2009-10-19 14:10:00,39.85,39.91,39.83,39.89,229800.0,25.7465,25.7853,25.7336,25.7724,229800.0
2009-10-19 14:20:00,39.88,39.94,39.86,39.94,176700.0,25.7659,25.8047,25.753,25.8047,176700.0
2009-10-19 14:30:00,39.93,40.0,39.84,39.84,157400.0,25.7982,25.8434,25.7401,25.7401,157400.0
2009-10-19 14:40:00,39.84,39.87,39.76,39.8,86300.0,25.7401,25.7595,25.6884,25.7142,86300.0
2009-10-19 14:50:00,39.8,39.84,39.76,39.84,143400.0,25.7142,25.7401,25.6884,25.7401,143400.0
2009-10-19 15:00:00,39.84,39.87,39.72,39.74,187900.0,25.7401,25.7595,25.6625,25.6755,187900.0
2009-10-19 15:10:00,39.74,39.77,39.63,39.66,168500.0,25.6755,25.6948,25.6044,25.6238,168500.0
2009-10-19 15:20:00,39.66,39.66,39.56,39.6,234300.0,25.6238,25.6238,25.5592,25.585,234300.0
2009-10-19 15:30:00,39.6,39.64,39.57,39.57,126700.0,25.585,25.6109,25.5656,25.5656,126700.0
2009-10-19 15:40:00,39.57,39.62,39.54,39.62,255000.0,25.5656,25.5979,25.5462,25.5979,255000.0
2009-10-19 15:50:00,39.62,39.67,39.6,39.6,518200.0,25.5979,25.6302,25.585,25.585,518200.0
2009-10-20 09:30:00,39.76,40.06,39.55,39.56,221900.0,25.6884,25.8822,25.5527,25.5592,221900.0
2009-10-20 09:40:00,39.56,39.65,39.52,39.56,163300.0,25.5592,25.6173,25.5333,25.5592,163300.0
2009-10-20 09:50:00,39.57,39.65,39.54,39.58,121900.0,25.5656,25.6173,25.5462,25.5721,121900.0
2009-10-20 10:00:00,39.58,39.66,39.56,39.59,167400.0,25.5721,25.6238,25.5592,25.5785,167400.0
2009-10-20 10:10:00,39.59,39.65,39.5,39.57,213200.0,25.5785,25.6173,25.5204,25.5656,213200.0
2009-10-20 10:20:00,39.56,39.69,39.55,39.67,165400.0,25.5592,25.6432,25.5527,25.6302,165400.0
2009-10-20 10:30:00,39.67,39.73,39.62,39.69,75300.0,25.6302,25.669,25.5979,25.6432,75300.0
2009-10-20 10:40:00,39.69,39.7,39.58,39.62,124500.0,25.6432,25.6496,25.5721,25.5979,124500.0
2009-10-20 10:50:00,39.62,39.72,39.61,39.65,124800.0,25.5979,25.6625,25.5915,25.6173,124800.0
2009-10-20 11:00:00,39.65,39.68,39.62,39.65,181200.0,25.6173,25.6367,25.5979,25.6173,181200.0
2009-10-20 11:10:00,39.64,39.71,39.62,39.69,142700.0,25.6109,25.6561,25.5979,25.6432,142700.0
2009-10-20 11:20:00,39.7,39.75,39.6,39.66,143400.0,25.6496,25.6819,25.585,25.6238,143400.0
2009-10-20 11:30:00,39.67,39.7,39.52,39.54,139700.0,25.6302,25.6496,25.5333,25.5462,139700.0
2009-10-20 11:40:00,39.54,39.61,39.48,39.6,219000.0,25.5462,25.5915,25.5075,25.585,219000.0
2009-10-20 11:50:00,39.61,39.62,39.49,39.5,96500.0,25.5915,25.5979,25.5139,25.5204,96500.0
2009-10-20 12:00:00,39.5,39.53,39.41,39.51,195500.0,25.5204,25.5398,25.4623,25.5269,195500.0
2009-10-20 12:10:00,39.51,39.54,39.47,39.48,103100.0,25.5269,25.5462,25.501,25.5075,103100.0
2009-10-20 12:20:00,39.47,39.53,39.39,39.5,131500.0,25.501,25.5398,25.4493,25.5204,131500.0
2009-10-20 12:30:00,39.5,39.52,39.4,39.41,131500.0,25.5204,25.5333,25.4558,25.4623,131500.0
2009-10-20 12:40:00,39.41,39.58,39.41,39.53,171600.0,25.4623,25.5721,25.4623,25.5398,171600.0
2009-10-20 12:50:00,39.53,39.56,39.51,39.53,121600.0,25.5398,25.5592,25.5269,25.5398,121600.0
2009-10-20 13:00:00,39.52,39.57,39.49,39.56,173100.0,25.5333,25.5656,25.5139,25.5592,173100.0
2009-10-20 13:10:00,39.56,39.62,39.55,39.57,177100.0,25.5592,25.5979,25.5527,25.5656,177100.0
2009-10-20 13:20:00,39.57,39.61,39.54,39.58,69200.0,25.5656,25.5915,25.5462,25.5721,69200.0
2009-10-20 13:30:00,39.58,39.64,39.57,39.62,105700.0,25.5721,25.6109,25.5656,25.5979,105700.0
2009-10-20 13:40:00,39.62,39.65,39.62,39.65,122400.0,25.5979,25.6173,25.5979,25.6173,122400.0
2009-10-20 13:50:00,39.65,39.65,39.47,39.5,146300.0,25.6173,25.6173,25.501,25.5204,146300.0
2009-10-20 14:00:00,39.5,39.57,39.48,39.56,93200.0,25.5204,25.5656,25.5075,25.5592,93200.0
2009-10-20 14:10:00,39.56,39.66,39.55,39.65,156100.0,25.5592,25.6238,25.5527,25.6173,156100.0
2009-10-20 14:20:00,39.65,39.68,39.57,39.59,123000.0,25.6173,25.6367,25.5656,25.5785,123000.0
2009-10-20 14:30:00,39.59,39.66,39.55,39.65,166500.0,25.5785,25.6238,25.5527,25.6173,166500.0
2009-10-20 14:40:00,39.65,39.71,39.6,39.6,198900.0,25.6173,25.6561,25.585,25.585,198900.0
2009-10-20 14:50:00,39.61,39.65,39.54,39.59,122300.0,25.5915,25.6173,25.5462,25.5785,122300.0
2009-10-20 15:00:00,39.58,39.6,39.51,39.52,124100.0,25.5721,25.585,25.5269,25.5333,124100.0
2009-10-20 15:10:00,39.52,39.54,39.46,39.5,121600.0,25.5333,25.5462,25.4946,25.5204,121600.0
2009-10-20 15:20:00,39.5,39.53,39.45,39.52,179800.0,25.5204,25.5398,25.4881,25.5333,179800.0
2009-10-20 15:30:00,39.53,39.61,39.52,39.61,180600.0,25.5398,25.5915,25.5333,25.5915,180600.0
2009-10-20 15:40:00,39.6,39.67,39.58,39.62,232700.0,25.585,25.6302,25.5721,25.5979,232700.0
2009-10-20 15:50:00,39.61,39.62,39.58,39.61,256000.0,25.5915,25.5979,25.5721,25.5915,256000.0
2009-10-21 09:30:00,39.45,39.74,39.39,39.67,129900.0,25.4881,25.6755,25.4493,25.6302,129900.0
2009-10-21 09:40:00,39.67,39.83,39.63,39.77,128800.0,25.6302,25.7336,25.6044,25.6948,128800.0
2009-10-21 09:50:00,39.78,40.14,39.74,40.12,161400.0,25.7013,25.9339,25.6755,25.921,161400.0
2009-10-21 10:00:00,40.11,40.25,40.11,40.18,212500.0,25.9145,26.005,25.9145,25.9597,212500.0
2009-10-21 10:10:00,40.18,40.22,40.03,40.03,178600.0,25.9597,25.9856,25.8628,25.8628,178600.0
2009-10-21 10:20:00,40.04,40.12,40.0,40.07,108100.0,25.8693,25.921,25.8434,25.8887,108100.0
2009-10-21 10:30:00,40.09,40.15,40.0,40.1,97200.0,25.9016,25.9404,25.8434,25.9081,97200.0
2009-10-21 10:40:00,40.1,40.25,40.1,40.15,89000.0,25.9081,26.005,25.9081,25.9404,89000.0
2009-10-21 10:50:00,40.16,40.18,39.98,40.0,109300.0,25.9468,25.9597,25.8305,25.8434,109300.0
2009-10-21 11:00:00,40.01,40.13,40.01,40.12,116100.0,25.8499,25.9274,25.8499,25.921,116100.0
2009-10-21 11:10:00,40.12,40.13,39.93,39.98,109900.0,25.921,25.9274,25.7982,25.8305,109900.0
2009-10-21 11:20:00,39.98,40.13,39.98,40.12,124200.0,25.8305,25.9274,25.8305,25.921,124200.0
2009-10-21 11:30:00,40.12,40.12,40.02,40.08,87600.0,25.921,25.921,25.8564,25.8951,87600.0
2009-10-21 11:40:00,40.08,40.09,39.91,39.92,63800.0,25.8951,25.9016,25.7853,25.7918,63800.0
2009-10-21 11:50:00,39.93,39.95,39.85,39.92,47400.0,25.7982,25.8111,25.7465,25.7918,47400.0
2009-10-21 12:00:00,39.92,40.0,39.92,39.96,66900.0,25.7918,25.8434,25.7918,25.8176,66900.0
2009-10-21 12:10:00,39.97,39.98,39.89,39.96,111700.0,25.8241,25.8305,25.7724,25.8176,111700.0
2009-10-21 12:20:00,39.96,39.99,39.88,39.99,61500.0,25.8176,25.837,25.7659,25.837,61500.0
2009-10-21 12:30:00,39.99,40.01,39.94,40.0,65600.0,25.837,25.8499,25.8047,25.8434,65600.0
2009-10-21 12:40:00,40.0,40.08,40.0,40.07,58300.0,25.8434,25.8951,25.8434,25.8887,58300.0
2009-10-21 12:50:00,40.06,40.12,40.02,40.1,57400.0,25.8822,25.921,25.8564,25.9081,57400.0
2009-10-21 13:00:00,40.1,40.14,40.07,40.09,50400.0,25.9081,25.9339,25.8887,25.9016,50400.0
2009-10-21 13:10:00,40.08,40.2,40.07,40.18,71900.0,25.8951,25.9727,25.8887,25.9597,71900.0
2009-10-21 13:20:00,40.19,40.2,40.06,40.06,56800.0,25.9662,25.9727,25.8822,25.8822,56800.0
2009-10-21 13:30:00,40.06,40.07,39.96,40.06,72200.0,25.8822,25.8887,25.8176,25.8822,72200.0
2009-10-21 13:40:00,40.07,40.1,40.03,40.04,103500.0,25.8887,25.9081,25.8628,25.8693,103500.0
2009-10-21 13:50:00,40.04,40.14,40.04,40.14,58600.0,25.8693,25.9339,25.8693,25.9339,58600.0
2009-10-21 14:00:00,40.14,40.17,40.06,40.16,79500.0,25.9339,25.9533,25.8822,25.9468,79500.0
2009-10-21 14:10:00,40.17,40.17,39.97,40.01,69300.0,25.9533,25.9533,25.8241,25.8499,69300.0
2009-10-21 14:20:00,40.02,40.12,40.01,40.1,99300.0,25.8564,25.921,25.8499,25.9081,99300.0
2009-10-21 14:30:00,40.1,40.11,39.98,40.03,131200.0,25.9081,25.9145,25.8305,25.8628,131200.0
2009-10-21 14:40:00,40.03,40.09,40.03,40.09,120500.0,25.8628,25.9016,25.8628,25.9016,120500.0
2009-10-21 14:50:00,40.09,40.1,40.0,40.03,108800.0,25.9016,25.9081,25.8434,25.8628,108800.0
2009-10-21 15:00:00,40.04,40.06,39.99,40.03,152200.0,25.8693,25.8822,25.837,25.8628,152200.0
2009-10-21 15:10:00,40.03,40.05,39.99,40.01,199800.0,25.8628,25.8757,25.837,25.8499,199800.0
2009-10-21 15:20:00,40.0,40.01,39.7,39.76,344600.0,25.8434,25.8499,25.6496,25.6884,344600.0
2009-10-21 15:30:00,39.75,39.75,39.46,39.59,314100.0,25.6819,25.6819,25.4946,25.5785,314100.0
2009-10-21 15:40:00,39.59,39.61,39.43,39.49,241000.0,25.5785,25.5915,25.4752,25.5139,241000.0
2009-10-21 15:50:00,39.49,39.55,39.46,39.51,437600.0,25.5139,25.5527,25.4946,25.5269,437600.0
2009-10-22 09:30:00,39.49,39.55,39.15,39.5,152700.0,25.5139,25.5527,25.2943,25.5204,152700.0
2009-10-22 09:40:00,39.5,39.58,39.4,39.44,126400.0,25.5204,25.5721,25.4558,25.4816,126400.0
2009-10-22 09:50:00,39.44,39.59,39.36,39.57,137500.0,25.4816,25.5785,25.4299,25.5656,137500.0
2009-10-22 10:00:00,39.58,39.62,39.44,39.5,129500.0,25.5721,25.5979,25.4816,25.5204,129500.0
2009-10-22 10:10:00,39.5,39.55,39.48,39.54,53100.0,25.5204,25.5527,25.5075,25.5462,53100.0
2009-10-22 10:20:00,39.55,39.69,39.51,39.56,63900.0,25.5527,25.6432,25.5269,25.5592,63900.0
2009-10-22 10:30:00,39.56,39.71,39.47,39.71,106500.0,25.5592,25.6561,25.501,25.6561,106500.0
2009-10-22 10:40:00,39.71,39.81,39.69,39.73,73000.0,25.6561,25.7207,25.6432,25.669,73000.0
2009-10-22 10:50:00,39.73,40.03,39.73,40.0,165300.0,25.669,25.8628,25.669,25.8434,165300.0
2009-10-22 11:00:00,40.0,40.06,39.99,40.0,90200.0,25.8434,25.8822,25.837,25.8434,90200.0
2009-10-22 11:10:00,40.0,40.05,39.96,39.99,85200.0,25.8434,25.8757,25.8176,25.837,85200.0
2009-10-22 11:20:00,39.98,40.04,39.95,40.01,99200.0,25.8305,25.8693,25.8111,25.8499,99200.0
2009-10-22 11:30:00,39.99,40.02,39.92,39.92,80500.0,25.837,25.8564,25.7918,25.7918,80500.0
2009-10-22 11:40:00,39.92,40.0,39.92,39.97,48800.0,25.7918,25.8434,25.7918,25.8241,48800.0
2009-10-22 11:50:00,39.97,39.98,39.79,39.79,80800.0,25.8241,25.8305,25.7078,25.7078,80800.0
2009-10-22 12:00:00,39.79,39.85,39.75,39.85,54000.0,25.7078,25.7465,25.6819,25.7465,54000.0
2009-10-22 12:10:00,39.86,39.87,39.79,39.8,33400.0,25.753,25.7595,25.7078,25.7142,33400.0
2009-10-22 12:20:00,39.8,39.81,39.71,39.72,38700.0,25.7142,25.7207,25.6561,25.6625,38700.0
2009-10-22 12:30:00,39.73,39.86,39.73,39.85,35600.0,25.669,25.753,25.669,25.7465,35600.0
2009-10-22 12:40:00,39.84,40.02,39.84,39.99,31800.0,25.7401,25.8564,25.7401,25.837,31800.0
2009-10-22 12:50:00,39.97,39.99,39.94,39.97,50300.0,25.8241,25.837,25.8047,25.8241,50300.0
2009-10-22 13:00:00,39.98,40.06,39.94,39.97,80000.0,25.8305,25.8822,25.8047,25.8241,80000.0
2009-10-22 13:10:00,39.97,40.0,39.9,39.93,48800.0,25.8241,25.8434,25.7788,25.7982,48800.0
2009-10-22 13:20:00,39.94,39.95,39.88,39.88,56300.0,25.8047,25.8111,25.7659,25.7659,56300.0
2009-10-22 13:30:00,39.87,39.87,39.78,39.84,80700.0,25.7595,25.7595,25.7013,25.7401,80700.0
2009-10-22 13:40:00,39.84,39.85,39.75,39.77,61000.0,25.7401,25.7465,25.6819,25.6948,61000.0
2009-10-22 13:50:00,39.77,39.85,39.76,39.83,49400.0,25.6948,25.7465,25.6884,25.7336,49400.0
2009-10-22 14:00:00,39.84,39.92,39.83,39.92,107500.0,25.7401,25.7918,25.7336,25.7918,107500.0
2009-10-22 14:10:00,39.91,40.01,39.88,39.92,179500.0,25.7853,25.8499,25.7659,25.7918,179500.0
2009-10-22 14:20:00,39.92,40.01,39.92,39.97,139800.0,25.7918,25.8499,25.7918,25.8241,139800.0
2009-10-22 14:30:00,39.97,40.06,39.94,40.05,184800.0,25.8241,25.8822,25.8047,25.8757,184800.0
2009-10-22 14:40:00,40.06,40.1,39.97,39.97,117300.0,25.8822,25.9081,25.8241,25.8241,117300.0
2009-10-22 14:50:00,39.98,40.04,39.95,40.01,118500.0,25.8305,25.8693,25.8111,25.8499,118500.0
2009-10-22 15:00:00,40.01,40.12,39.98,40.11,161400.0,25.8499,25.921,25.8305,25.9145,161400.0
2009-10-22 15:10:00,40.11,40.14,40.04,40.09,185300.0,25.9145,25.9339,25.8693,25.9016,185300.0
2009-10-22 15:20:00,40.09,40.22,40.08,40.13,184900.0,25.9016,25.9856,25.8951,25.9274,184900.0
2009-10-22 15:30:00,40.13,40.14,40.02,40.1,214900.0,25.9274,25.9339,25.8564,25.9081,214900.0
2009-10-22 15:40:00,40.09,40.18,40.07,40.18,131500.0,25.9016,25.9597,25.8887,25.9597,131500.0
2009-10-22 15:50:00,40.18,40.23,40.11,40.15,328300.0,25.9597,25.992,25.9145,25.9404,328300.0
2009-10-23 09:30:00,40.3,40.3,39.89,40.15,147000.0,26.0373,26.0373,25.7724,25.9404,147000.0
2009-10-23 09:40:00,40.15,40.18,40.0,40.17,131600.0,25.9404,25.9597,25.8434,25.9533,131600.0
2009-10-23 09:50:00,40.18,40.36,40.16,40.35,128900.0,25.9597,26.076,25.9468,26.0696,128900.0
2009-10-23 10:00:00,40.34,40.5,39.99,40.08,149100.0,26.0631,26.1665,25.837,25.8951,149100.0
2009-10-23 10:10:00,40.08,40.19,39.97,40.14,142100.0,25.8951,25.9662,25.8241,25.9339,142100.0
2009-10-23 10:20:00,40.13,40.14,40.03,40.12,63100.0,25.9274,25.9339,25.8628,25.921,63100.0
2009-10-23 10:30:00,40.12,40.14,39.91,39.99,103700.0,25.921,25.9339,25.7853,25.837,103700.0
2009-10-23 10:40:00,40.0,40.01,39.83,39.94,55600.0,25.8434,25.8499,25.7336,25.8047,55600.0
2009-10-23 10:50:00,39.94,39.94,39.77,39.81,79100.0,25.8047,25.8047,25.6948,25.7207,79100.0
2009-10-23 11:00:00,39.81,39.88,39.77,39.88,73500.0,25.7207,25.7659,25.6948,25.7659,73500.0
2009-10-23 11:10:00,39.89,39.91,39.64,39.69,82800.0,25.7724,25.7853,25.6109,25.6432,82800.0
2009-10-23 11:20:00,39.69,39.73,39.64,39.7,60800.0,25.6432,25.669,25.6109,25.6496,60800.0
2009-10-23 11:30:00,39.69,39.77,39.66,39.73,44800.0,25.6432,25.6948,25.6238,25.669,44800.0
2009-10-23 11:40:00,39.73,39.79,39.69,39.71,38500.0,25.669,25.7078,25.6432,25.6561,38500.0
2009-10-23 11:50:00,39.71,39.82,39.69,39.71,61300.0,25.6561,25.7271,25.6432,25.6561,61300.0
2009-10-23 12:00:00,39.72,39.78,39.71,39.76,60400.0,25.6625,25.7013,25.6561,25.6884,60400.0
2009-10-23 12:10:00,39.76,39.77,39.69,39.72,39300.0,25.6884,25.6948,25.6432,25.6625,39300.0
2009-10-23 12:20:00,39.74,39.74,39.63,39.7,55700.0,25.6755,25.6755,25.6044,25.6496,55700.0
2009-10-23 12:30:00,39.7,39.75,39.64,39.75,36700.0,25.6496,25.6819,25.6109,25.6819,36700.0
2009-10-23 12:40:00,39.74,39.77,39.7,39.75,48100.0,25.6755,25.6948,25.6496,25.6819,48100.0
2009-10-23 12:50:00,39.75,39.75,39.65,39.67,34200.0,25.6819,25.6819,25.6173,25.6302,34200.0
2009-10-23 13:00:00,39.65,39.69,39.61,39.69,56300.0,25.6173,25.6432,25.5915,25.6432,56300.0
2009-10-23 13:10:00,39.69,39.79,39.69,39.75,35300.0,25.6432,25.7078,25.6432,25.6819,35300.0
2009-10-23 13:20:00,39.74,39.74,39.6,39.62,39000.0,25.6755,25.6755,25.585,25.5979,39000.0
2009-10-23 13:30:00,39.62,39.63,39.49,39.54,111700.0,25.5979,25.6044,25.5139,25.5462,111700.0
2009-10-23 13:40:00,39.55,39.67,39.53,39.62,65900.0,25.5527,25.6302,25.5398,25.5979,65900.0
2009-10-23 13:50:00,39.62,39.67,39.6,39.65,59800.0,25.5979,25.6302,25.585,25.6173,59800.0
2009-10-23 14:00:00,39.65,39.65,39.5,39.56,103500.0,25.6173,25.6173,25.5204,25.5592,103500.0
2009-10-23 14:10:00,39.57,39.68,39.55,39.67,72200.0,25.5656,25.6367,25.5527,25.6302,72200.0
2009-10-23 14:20:00,39.68,39.75,39.67,39.67,41600.0,25.6367,25.6819,25.6302,25.6302,41600.0
2009-10-23 14:30:00,39.67,39.73,39.63,39.71,52200.0,25.6302,25.669,25.6044,25.6561,52200.0
2009-10-23 14:40:00,39.71,39.75,39.66,39.68,34200.0,25.6561,25.6819,25.6238,25.6367,34200.0
2009-10-23 14:50:00,39.69,39.71,39.6,39.66,80400.0,25.6432,25.6561,25.585,25.6238,80400.0
2009-10-23 15:00:00,39.66,39.71,39.6,39.66,75000.0,25.6238,25.6561,25.585,25.6238,75000.0
2009-10-23 15:10:00,39.66,39.77,39.65,39.72,66900.0,25.6238,25.6948,25.6173,25.6625,66900.0
2009-10-23 15:20:00,39.72,39.73,39.64,39.68,102900.0,25.6625,25.669,25.6109,25.6367,102900.0
2009-10-23 15:30:00,39.69,39.69,39.53,39.57,193600.0,25.6432,25.6432,25.5398,25.5656,193600.0
2009-10-23 15:40:00,39.57,39.73,39.54,39.73,161900.0,25.5656,25.669,25.5462,25.669,161900.0
2009-10-23 15:50:00,39.73,39.77,39.66,39.69,262000.0,25.669,25.6948,25.6238,25.6432,262000.0
2009-10-26 09:30:00,39.71,39.95,39.68,39.93,150500.0,25.6561,25.8111,25.6367,25.7982,150500.0
2009-10-26 09:40:00,39.94,40.17,39.8,40.04,152600.0,25.8047,25.9533,25.7142,25.8693,152600.0
2009-10-26 09:50:00,40.06,40.33,40.05,40.31,185500.0,25.8822,26.0567,25.8757,26.0437,185500.0
2009-10-26 10:00:00,40.32,40.47,40.3,40.31,126900.0,26.0502,26.1471,26.0373,26.0437,126900.0
2009-10-26 10:10:00,40.31,40.41,40.24,40.29,79200.0,26.0437,26.1083,25.9985,26.0308,79200.0
2009-10-26 10:20:00,40.3,40.32,40.22,40.25,33100.0,26.0373,26.0502,25.9856,26.005,33100.0
2009-10-26 10:30:00,40.22,40.26,40.12,40.17,48300.0,25.9856,26.0114,25.921,25.9533,48300.0
2009-10-26 10:40:00,40.18,40.29,40.14,40.28,29400.0,25.9597,26.0308,25.9339,26.0243,29400.0
2009-10-26 10:50:00,40.26,40.29,40.18,40.25,26900.0,26.0114,26.0308,25.9597,26.005,26900.0
2009-10-26 11:00:00,40.24,40.37,40.18,40.34,71800.0,25.9985,26.0825,25.9597,26.0631,71800.0
2009-10-26 11:10:00,40.34,40.35,40.04,40.04,51000.0,26.0631,26.0696,25.8693,25.8693,51000.0
2009-10-26 11:20:00,40.04,40.17,39.97,39.99,77600.0,25.8693,25.9533,25.8241,25.837,77600.0
2009-10-26 11:30:00,39.97,39.97,39.45,39.58,172400.0,25.8241,25.8241,25.4881,25.5721,172400.0
2009-10-26 11:40:00,39.57,39.6,39.49,39.55,50300.0,25.5656,25.585,25.5139,25.5527,50300.0
2009-10-26 11:50:00,39.56,39.6,39.26,39.27,92600.0,25.5592,25.585,25.3653,25.3718,92600.0
2009-10-26 12:00:00,39.27,39.37,39.12,39.23,115500.0,25.3718,25.4364,25.2749,25.346,115500.0
2009-10-26 12:10:00,39.23,39.42,39.23,39.42,45800.0,25.346,25.4687,25.346,25.4687,45800.0
2009-10-26 12:20:00,39.43,39.43,39.23,39.26,72300.0,25.4752,25.4752,25.346,25.3653,72300.0
2009-10-26 12:30:00,39.26,39.4,39.22,39.4,75800.0,25.3653,25.4558,25.3395,25.4558,75800.0
2009-10-26 12:40:00,39.4,39.45,39.26,39.29,73400.0,25.4558,25.4881,25.3653,25.3847,73400.0
2009-10-26 12:50:00,39.29,39.47,39.27,39.41,42700.0,25.3847,25.501,25.3718,25.4623,42700.0
2009-10-26 13:00:00,39.41,39.42,39.34,39.35,34000.0,25.4623,25.4687,25.417,25.4235,34000.0
2009-10-26 13:10:00,39.34,39.34,39.2,39.22,53900.0,25.417,25.417,25.3266,25.3395,53900.0
2009-10-26 13:20:00,39.21,39.31,39.13,39.3,84600.0,25.333,25.3976,25.2813,25.3912,84600.0
2009-10-26 13:30:00,39.31,39.44,39.3,39.4,71800.0,25.3976,25.4816,25.3912,25.4558,71800.0
2009-10-26 13:40:00,39.4,39.54,39.4,39.45,57400.0,25.4558,25.5462,25.4558,25.4881,57400.0
2009-10-26 13:50:00,39.46,39.49,39.37,39.44,49500.0,25.4946,25.5139,25.4364,25.4816,49500.0
2009-10-26 14:00:00,39.44,39.51,39.35,39.38,53500.0,25.4816,25.5269,25.4235,25.4429,53500.0
2009-10-26 14:10:00,39.37,39.4,39.23,39.27,82900.0,25.4364,25.4558,25.346,25.3718,82900.0
2009-10-26 14:20:00,39.27,39.36,39.26,39.34,33100.0,25.3718,25.4299,25.3653,25.417,33100.0
2009-10-26 14:30:00,39.33,39.36,39.2,39.36,95700.0,25.4106,25.4299,25.3266,25.4299,95700.0
2009-10-26 14:40:00,39.35,39.37,39.24,39.25,57400.0,25.4235,25.4364,25.3524,25.3589,57400.0
2009-10-26 14:50:00,39.25,39.43,39.22,39.35,95100.0,25.3589,25.4752,25.3395,25.4235,95100.0
2009-10-26 15:00:00,39.36,39.45,39.31,39.33,80000.0,25.4299,25.4881,25.3976,25.4106,80000.0
2009-10-26 15:10:00,39.33,39.42,39.28,39.32,74900.0,25.4106,25.4687,25.3783,25.4041,74900.0
2009-10-26 15:20:00,39.33,39.38,39.27,39.29,84800.0,25.4106,25.4429,25.3718,25.3847,84800.0
2009-10-26 15:30:00,39.29,39.4,39.29,39.32,89800.0,25.3847,25.4558,25.3847,25.4041,89800.0
2009-10-26 15:40:00,39.32,39.49,39.28,39.48,139900.0,25.4041,25.5139,25.3783,25.5075,139900.0
2009-10-26 15:50:00,39.47,39.47,39.29,39.3,213200.0,25.501,25.501,25.3847,25.3912,213200.0
2009-10-27 09:30:00,39.39,39.53,39.3,39.42,81900.0,25.4493,25.5398,25.3912,25.4687,81900.0
2009-10-27 09:40:00,39.46,39.51,39.37,39.5,49400.0,25.4946,25.5269,25.4364,25.5204,49400.0
2009-10-27 09:50:00,39.5,39.72,39.5,39.55,79200.0,25.5204,25.6625,25.5204,25.5527,79200.0
2009-10-27 10:00:00,39.55,39.56,39.1,39.38,227200.0,25.5527,25.5592,25.262,25.4429,227200.0
2009-10-27 10:10:00,39.39,39.44,39.18,39.21,123300.0,25.4493,25.4816,25.3137,25.333,123300.0
2009-10-27 10:20:00,39.22,39.35,39.08,39.26,100700.0,25.3395,25.4235,25.249,25.3653,100700.0
2009-10-27 10:30:00,39.29,39.32,39.01,39.04,131600.0,25.3847,25.4041,25.2038,25.2232,131600.0
2009-10-27 10:40:00,39.03,39.31,39.03,39.21,197400.0,25.2167,25.3976,25.2167,25.333,197400.0
2009-10-27 10:50:00,39.21,39.25,39.16,39.22,140100.0,25.333,25.3589,25.3007,25.3395,140100.0
2009-10-27 11:00:00,39.22,39.25,39.12,39.24,149700.0,25.3395,25.3589,25.2749,25.3524,149700.0
2009-10-27 11:10:00,39.24,39.31,39.17,39.18,115700.0,25.3524,25.3976,25.3072,25.3137,115700.0
2009-10-27 11:20:00,39.2,39.3,39.17,39.29,54600.0,25.3266,25.3912,25.3072,25.3847,54600.0
2009-10-27 11:30:00,39.29,39.31,39.26,39.29,102600.0,25.3847,25.3976,25.3653,25.3847,102600.0
2009-10-27 11:40:00,39.3,39.33,39.27,39.31,55100.0,25.3912,25.4106,25.3718,25.3976,55100.0
2009-10-27 11:50:00,39.3,39.32,39.24,39.25,111700.0,25.3912,25.4041,25.3524,25.3589,111700.0
2009-10-27 12:00:00,39.25,39.31,39.25,39.27,58400.0,25.3589,25.3976,25.3589,25.3718,58400.0
2009-10-27 12:10:00,39.27,39.27,39.24,39.26,31100.0,25.3718,25.3718,25.3524,25.3653,31100.0
2009-10-27 12:20:00,39.26,39.26,39.21,39.25,37000.0,25.3653,25.3653,25.333,25.3589,37000.0
2009-10-27 12:30:00,39.25,39.25,39.2,39.2,49200.0,25.3589,25.3589,25.3266,25.3266,49200.0
2009-10-27 12:40:00,39.21,39.22,39.18,39.21,63900.0,25.333,25.3395,25.3137,25.333,63900.0
2009-10-27 12:50:00,39.21,39.22,39.09,39.11,47100.0,25.333,25.3395,25.2555,25.2684,47100.0
2009-10-27 13:00:00,39.13,39.19,39.04,39.1,137700.0,25.2813,25.3201,25.2232,25.262,137700.0
2009-10-27 13:10:00,39.1,39.22,39.1,39.15,108900.0,25.262,25.3395,25.262,25.2943,108900.0
2009-10-27 13:20:00,39.15,39.17,39.1,39.15,87000.0,25.2943,25.3072,25.262,25.2943,87000.0
2009-10-27 13:30:00,39.15,39.23,39.1,39.15,154300.0,25.2943,25.346,25.262,25.2943,154300.0
2009-10-27 13:40:00,39.15,39.25,39.15,39.24,103700.0,25.2943,25.3589,25.2943,25.3524,103700.0
2009-10-27 13:50:00,39.22,39.27,39.2,39.25,123500.0,25.3395,25.3718,25.3266,25.3589,123500.0
2009-10-27 14:00:00,39.24,39.26,39.16,39.21,87200.0,25.3524,25.3653,25.3007,25.333,87200.0
2009-10-27 14:10:00,39.2,39.36,39.2,39.28,113900.0,25.3266,25.4299,25.3266,25.3783,113900.0
2009-10-27 14:20:00,39.28,39.35,39.24,39.27,58400.0,25.3783,25.4235,25.3524,25.3718,58400.0
2009-10-27 14:30:00,39.27,39.3,39.22,39.23,68500.0,25.3718,25.3912,25.3395,25.346,68500.0
2009-10-27 14:40:00,39.23,39.27,39.2,39.27,57700.0,25.346,25.3718,25.3266,25.3718,57700.0
2009-10-27 14:50:00,39.27,39.39,39.25,39.3,78500.0,25.3718,25.4493,25.3589,25.3912,78500.0
2009-10-27 15:00:00,39.3,39.33,39.2,39.2,157800.0,25.3912,25.4106,25.3266,25.3266,157800.0
2009-10-27 15:10:00,39.21,39.3,39.16,39.28,82400.0,25.333,25.3912,25.3007,25.3783,82400.0
2009-10-27 15:20:00,39.27,39.3,39.19,39.3,89700.0,25.3718,25.3912,25.3201,25.3912,89700.0
2009-10-27 15:30:00,39.3,39.33,39.12,39.17,178000.0,25.3912,25.4106,25.2749,25.3072,178000.0
2009-10-27 15:40:00,39.17,39.31,39.17,39.23,169400.0,25.3072,25.3976,25.3072,25.346,169400.0
2009-10-27 15:50:00,39.23,39.29,39.15,39.2,225300.0,25.346,25.3847,25.2943,25.3266,225300.0
2009-10-28 09:30:00,39.04,39.33,39.0,39.18,77600.0,25.2232,25.4106,25.1974,25.3137,77600.0
2009-10-28 09:40:00,39.15,39.32,39.1,39.11,69600.0,25.2943,25.4041,25.262,25.2684,69600.0
2009-10-28 09:50:00,39.12,39.26,39.04,39.14,75000.0,25.2749,25.3653,25.2232,25.2878,75000.0
2009-10-28 10:00:00,39.14,39.14,38.9,39.01,152100.0,25.2878,25.2878,25.1327,25.2038,152100.0
2009-10-28 10:10:00,39.01,39.21,39.01,39.07,48800.0,25.2038,25.333,25.2038,25.2426,48800.0
2009-10-28 10:20:00,39.09,39.11,38.95,38.95,62100.0,25.2555,25.2684,25.1651,25.1651,62100.0
2009-10-28 10:30:00,38.94,38.96,38.8,38.9,213500.0,25.1586,25.1715,25.0681,25.1327,213500.0
2009-10-28 10:40:00,38.89,38.91,38.77,38.81,92700.0,25.1263,25.1392,25.0488,25.0746,92700.0
2009-10-28 10:50:00,38.82,38.85,38.64,38.84,176200.0,25.0811,25.1004,24.9648,25.094,176200.0
2009-10-28 11:00:00,38.83,38.83,38.64,38.7,113900.0,25.0875,25.0875,24.9648,25.0035,113900.0
2009-10-28 11:10:00,38.7,38.87,38.66,38.87,125500.0,25.0035,25.1134,24.9777,25.1134,125500.0
2009-10-28 11:20:00,38.87,38.92,38.76,38.9,52600.0,25.1134,25.1457,25.0423,25.1327,52600.0
2009-10-28 11:30:00,38.89,38.93,38.84,38.9,79200.0,25.1263,25.1521,25.094,25.1327,79200.0
2009-10-28 11:40:00,38.9,38.96,38.81,38.89,94100.0,25.1327,25.1715,25.0746,25.1263,94100.0
2009-10-28 11:50:00,38.88,38.92,38.81,38.88,83300.0,25.1198,25.1457,25.0746,25.1198,83300.0
2009-10-28 12:00:00,38.88,38.94,38.86,38.92,127000.0,25.1198,25.1586,25.1069,25.1457,127000.0
2009-10-28 12:10:00,38.93,38.93,38.86,38.86,101700.0,25.1521,25.1521,25.1069,25.1069,101700.0
2009-10-28 12:20:00,38.86,38.91,38.76,38.89,100900.0,25.1069,25.1392,25.0423,25.1263,100900.0
2009-10-28 12:30:00,38.89,38.9,38.72,38.75,62100.0,25.1263,25.1327,25.0165,25.0358,62100.0
2009-10-28 12:40:00,38.74,38.79,38.71,38.72,69500.0,25.0294,25.0617,25.01,25.0165,69500.0
2009-10-28 12:50:00,38.72,38.72,38.47,38.61,145500.0,25.0165,25.0165,24.8549,24.9454,145500.0
2009-10-28 13:00:00,38.6,38.76,38.59,38.73,63500.0,24.9389,25.0423,24.9325,25.0229,63500.0
2009-10-28 13:10:00,38.73,38.92,38.7,38.79,112600.0,25.0229,25.1457,25.0035,25.0617,112600.0
2009-10-28 13:20:00,38.78,38.86,38.64,38.68,73400.0,25.0552,25.1069,24.9648,24.9906,73400.0
2009-10-28 13:30:00,38.69,38.73,38.6,38.61,44300.0,24.9971,25.0229,24.9389,24.9454,44300.0
2009-10-28 13:40:00,38.61,38.74,38.6,38.66,85400.0,24.9454,25.0294,24.9389,24.9777,85400.0
2009-10-28 13:50:00,38.66,38.67,38.58,38.59,52300.0,24.9777,24.9841,24.926,24.9325,52300.0
2009-10-28 14:00:00,38.58,38.63,38.53,38.61,66700.0,24.926,24.9583,24.8937,24.9454,66700.0
2009-10-28 14:10:00,38.6,38.66,38.57,38.61,130300.0,24.9389,24.9777,24.9195,24.9454,130300.0
2009-10-28 14:20:00,38.61,38.66,38.51,38.59,168500.0,24.9454,24.9777,24.8808,24.9325,168500.0
2009-10-28 14:30:00,38.59,38.6,38.47,38.48,90800.0,24.9325,24.9389,24.8549,24.8614,90800.0
2009-10-28 14:40:00,38.47,38.56,38.46,38.54,137100.0,24.8549,24.9131,24.8485,24.9002,137100.0
2009-10-28 14:50:00,38.56,38.61,38.47,38.47,94300.0,24.9131,24.9454,24.8549,24.8549,94300.0
2009-10-28 15:00:00,38.47,38.54,38.43,38.49,110500.0,24.8549,24.9002,24.8291,24.8679,110500.0
2009-10-28 15:10:00,38.49,38.55,38.39,38.53,137900.0,24.8679,24.9066,24.8032,24.8937,137900.0
2009-10-28 15:20:00,38.53,38.56,38.47,38.52,165800.0,24.8937,24.9131,24.8549,24.8872,165800.0
2009-10-28 15:30:00,38.52,38.55,38.38,38.41,117600.0,24.8872,24.9066,24.7968,24.8162,117600.0
2009-10-28 15:40:00,38.41,38.53,38.4,38.53,177100.0,24.8162,24.8937,24.8097,24.8937,177100.0
2009-10-28 15:50:00,38.53,38.53,38.41,38.42,317000.0,24.8937,24.8937,24.8162,24.8226,317000.0
2009-10-29 09:30:00,38.63,38.88,38.43,38.88,166600.0,24.9583,25.1198,24.8291,25.1198,166600.0
2009-10-29 09:40:00,38.84,38.99,38.78,38.98,177200.0,25.094,25.1909,25.0552,25.1844,177200.0
2009-10-29 09:50:00,38.99,39.05,38.89,39.01,131000.0,25.1909,25.2297,25.1263,25.2038,131000.0
2009-10-29 10:00:00,39.02,39.27,38.95,39.21,105400.0,25.2103,25.3718,25.1651,25.333,105400.0
2009-10-29 10:10:00,39.2,39.2,39.02,39.05,80800.0,25.3266,25.3266,25.2103,25.2297,80800.0
2009-10-29 10:20:00,39.05,39.19,38.99,39.01,115200.0,25.2297,25.3201,25.1909,25.2038,115200.0
2009-10-29 10:30:00,39.0,39.05,38.94,38.98,155400.0,25.1974,25.2297,25.1586,25.1844,155400.0
2009-10-29 10:40:00,38.97,39.01,38.85,39.01,67600.0,25.178,25.2038,25.1004,25.2038,67600.0
2009-10-29 10:50:00,39.02,39.08,38.99,39.04,97800.0,25.2103,25.249,25.1909,25.2232,97800.0
2009-10-29 11:00:00,39.03,39.18,39.0,39.15,150000.0,25.2167,25.3137,25.1974,25.2943,150000.0
2009-10-29 11:10:00,39.16,39.27,39.14,39.21,108600.0,25.3007,25.3718,25.2878,25.333,108600.0
2009-10-29 11:20:00,39.19,39.26,39.16,39.21,90200.0,25.3201,25.3653,25.3007,25.333,90200.0
2009-10-29 11:30:00,39.2,39.3,39.19,39.23,126100.0,25.3266,25.3912,25.3201,25.346,126100.0
2009-10-29 11:40:00,39.23,39.25,39.1,39.19,109100.0,25.346,25.3589,25.262,25.3201,109100.0
2009-10-29 11:50:00,39.19,39.25,39.16,39.22,54300.0,25.3201,25.3589,25.3007,25.3395,54300.0
2009-10-29 12:00:00,39.23,39.29,39.17,39.29,79700.0,25.346,25.3847,25.3072,25.3847,79700.0
2009-10-29 12:10:00,39.28,39.33,39.25,39.32,35200.0,25.3783,25.4106,25.3589,25.4041,35200.0
2009-10-29 12:20:00,39.31,39.43,39.3,39.4,40200.0,25.3976,25.4752,25.3912,25.4558,40200.0
2009-10-29 12:30:00,39.4,39.52,39.38,39.44,40900.0,25.4558,25.5333,25.4429,25.4816,40900.0
2009-10-29 12:40:00,39.43,39.58,39.4,39.56,60500.0,25.4752,25.5721,25.4558,25.5592,60500.0
2009-10-29 12:50:00,39.55,39.56,39.45,39.46,30000.0,25.5527,25.5592,25.4881,25.4946,30000.0
2009-10-29 13:00:00,39.46,39.49,39.43,39.47,36400.0,25.4946,25.5139,25.4752,25.501,36400.0
2009-10-29 13:10:00,39.48,39.48,39.0,39.47,34200.0,25.5075,25.5075,25.1974,25.501,34200.0
2009-10-29 13:20:00,39.47,39.5,39.37,39.39,57000.0,25.501,25.5204,25.4364,25.4493,57000.0
2009-10-29 13:30:00,39.39,39.47,39.38,39.47,46100.0,25.4493,25.501,25.4429,25.501,46100.0
2009-10-29 13:40:00,39.46,39.49,39.37,39.38,68800.0,25.4946,25.5139,25.4364,25.4429,68800.0
2009-10-29 13:50:00,39.37,39.42,39.34,39.37,39000.0,25.4364,25.4687,25.417,25.4364,39000.0
2009-10-29 14:00:00,39.36,39.37,39.32,39.34,40000.0,25.4299,25.4364,25.4041,25.417,40000.0
2009-10-29 14:10:00,39.33,39.4,39.29,39.32,54600.0,25.4106,25.4558,25.3847,25.4041,54600.0
2009-10-29 14:20:00,39.32,39.4,39.3,39.36,44500.0,25.4041,25.4558,25.3912,25.4299,44500.0
2009-10-29 14:30:00,39.37,39.45,39.36,39.4,36600.0,25.4364,25.4881,25.4299,25.4558,36600.0
2009-10-29 14:40:00,39.4,39.49,39.4,39.45,36600.0,25.4558,25.5139,25.4558,25.4881,36600.0
2009-10-29 14:50:00,39.45,39.5,39.41,39.49,57400.0,25.4881,25.5204,25.4623,25.5139,57400.0
2009-10-29 15:00:00,39.49,39.5,39.42,39.44,95300.0,25.5139,25.5204,25.4687,25.4816,95300.0
2009-10-29 15:10:00,39.44,39.5,39.38,39.39,97400.0,25.4816,25.5204,25.4429,25.4493,97400.0
2009-10-29 15:20:00,39.4,39.44,39.33,39.34,105000.0,25.4558,25.4816,25.4106,25.417,105000.0
2009-10-29 15:30:00,39.35,39.4,39.31,39.35,178500.0,25.4235,25.4558,25.3976,25.4235,178500.0
2009-10-29 15:40:00,39.34,39.35,39.21,39.3,176200.0,25.417,25.4235,25.333,25.3912,176200.0
2009-10-29 15:50:00,39.3,39.34,39.23,39.31,294600.0,25.3912,25.417,25.346,25.3976,294600.0
2009-10-30 09:30:00,39.22,39.35,38.4,38.92,326900.0,25.3395,25.4235,24.8097,25.1457,326900.0
2009-10-30 09:40:00,38.92,39.34,38.76,39.04,227000.0,25.1457,25.417,25.0423,25.2232,227000.0
2009-10-30 09:50:00,39.01,39.09,38.82,38.86,112800.0,25.2038,25.2555,25.0811,25.1069,112800.0
2009-10-30 10:00:00,38.83,39.1,38.82,39.0,62700.0,25.0875,25.262,25.0811,25.1974,62700.0
2009-10-30 10:10:00,39.02,39.07,38.81,38.9,63800.0,25.2103,25.2426,25.0746,25.1327,63800.0
2009-10-30 10:20:00,38.92,38.98,38.83,38.89,77600.0,25.1457,25.1844,25.0875,25.1263,77600.0
2009-10-30 10:30:00,38.87,38.89,38.68,38.79,127400.0,25.1134,25.1263,24.9906,25.0617,127400.0
2009-10-30 10:40:00,38.79,38.8,38.55,38.58,364700.0,25.0617,25.0681,24.9066,24.926,364700.0
2009-10-30 10:50:00,38.58,38.79,38.55,38.72,424100.0,24.926,25.0617,24.9066,25.0165,424100.0
2009-10-30 11:00:00,38.74,38.74,38.5,38.55,185000.0,25.0294,25.0294,24.8743,24.9066,185000.0
2009-10-30 11:10:00,38.55,38.56,38.35,38.38,162100.0,24.9066,24.9131,24.7774,24.7968,162100.0
2009-10-30 11:20:00,38.39,38.63,38.38,38.58,83300.0,24.8032,24.9583,24.7968,24.926,83300.0
2009-10-30 11:30:00,38.57,38.6,38.38,38.48,161600.0,24.9195,24.9389,24.7968,24.8614,161600.0
2009-10-30 11:40:00,38.49,38.49,38.28,38.29,66000.0,24.8679,24.8679,24.7322,24.7386,66000.0
2009-10-30 11:50:00,38.3,38.33,37.97,38.18,190400.0,24.7451,24.7645,24.5319,24.6676,190400.0
2009-10-30 12:00:00,38.18,38.44,38.18,38.37,162900.0,24.6676,24.8355,24.6676,24.7903,162900.0
2009-10-30 12:10:00,38.37,38.41,38.17,38.18,107000.0,24.7903,24.8162,24.6611,24.6676,107000.0
2009-10-30 12:20:00,38.18,38.26,37.85,37.92,177900.0,24.6676,24.7193,24.4544,24.4996,177900.0
2009-10-30 12:30:00,37.92,38.05,37.85,38.01,95900.0,24.4996,24.5836,24.4544,24.5577,95900.0
2009-10-30 12:40:00,38.01,38.08,37.75,37.81,247100.0,24.5577,24.603,24.3897,24.4285,247100.0
2009-10-30 12:50:00,37.81,38.06,37.79,37.95,227600.0,24.4285,24.59,24.4156,24.519,227600.0
2009-10-30 13:00:00,37.94,38.03,37.9,37.98,158800.0,24.5125,24.5707,24.4867,24.5383,158800.0
2009-10-30 13:10:00,37.98,38.13,37.98,38.08,179300.0,24.5383,24.6353,24.5383,24.603,179300.0
2009-10-30 13:20:00,38.08,38.08,37.95,38.01,115700.0,24.603,24.603,24.519,24.5577,115700.0
2009-10-30 13:30:00,38.01,38.03,37.83,37.93,198900.0,24.5577,24.5707,24.4414,24.506,198900.0
2009-10-30 13:40:00,37.93,38.14,37.92,38.13,129700.0,24.506,24.6417,24.4996,24.6353,129700.0
2009-10-30 13:50:00,38.13,38.14,37.94,37.95,193700.0,24.6353,24.6417,24.5125,24.519,193700.0
2009-10-30 14:00:00,37.96,38.17,37.93,38.12,234300.0,24.5254,24.6611,24.506,24.6288,234300.0
2009-10-30 14:10:00,38.11,38.14,37.94,38.06,193200.0,24.6223,24.6417,24.5125,24.59,193200.0
2009-10-30 14:20:00,38.04,38.05,37.84,37.86,179400.0,24.5771,24.5836,24.4479,24.4608,179400.0
2009-10-30 14:30:00,37.86,37.88,37.71,37.88,331200.0,24.4608,24.4737,24.3639,24.4737,331200.0
2009-10-30 14:40:00,37.88,37.98,37.82,37.83,195400.0,24.4737,24.5383,24.435,24.4414,195400.0
2009-10-30 14:50:00,37.83,37.97,37.8,37.9,202900.0,24.4414,24.5319,24.4221,24.4867,202900.0
2009-10-30 15:00:00,37.89,37.94,37.77,37.81,339500.0,24.4802,24.5125,24.4027,24.4285,339500.0
2009-10-30 15:10:00,37.82,38.01,37.8,37.88,309300.0,24.435,24.5577,24.4221,24.4737,309300.0
2009-10-30 15:20:00,37.88,38.02,37.81,37.94,286800.0,24.4737,24.5642,24.4285,24.5125,286800.0
2009-10-30 15:30:00,37.94,38.07,37.91,37.98,457500.0,24.5125,24.5965,24.4931,24.5383,457500.0
2009-10-30 15:40:00,37.99,38.12,37.91,37.94,422300.0,24.5448,24.6288,24.4931,24.5125,422300.0
2009-10-30 15:50:00,37.94,37.97,37.72,37.75,858900.0,24.5125,24.5319,24.3704,24.3897,858900.0
2009-11-02 09:30:00,38.03,38.24,37.81,38.02,213400.0,24.5707,24.7063,24.4285,24.5642,213400.0
2009-11-02 09:40:00,38.01,38.09,37.8,37.87,128200.0,24.5577,24.6094,24.4221,24.4673,128200.0
2009-11-02 09:50:00,37.87,38.13,37.82,38.03,276300.0,24.4673,24.6353,24.435,24.5707,276300.0
2009-11-02 10:00:00,38.03,38.5,38.02,38.28,535100.0,24.5707,24.8743,24.5642,24.7322,535100.0
2009-11-02 10:10:00,38.29,38.41,37.96,38.2,561600.0,24.7386,24.8162,24.5254,24.6805,561600.0
2009-11-02 10:20:00,38.2,38.21,37.93,38.02,521500.0,24.6805,24.6869,24.506,24.5642,521500.0
2009-11-02 10:30:00,38.03,38.28,38.0,38.27,304300.0,24.5707,24.7322,24.5513,24.7257,304300.0
2009-11-02 10:40:00,38.26,38.28,38.03,38.16,187000.0,24.7193,24.7322,24.5707,24.6546,187000.0
2009-11-02 10:50:00,38.17,38.2,38.02,38.05,258900.0,24.6611,24.6805,24.5642,24.5836,258900.0
2009-11-02 11:00:00,38.04,38.04,37.9,38.03,223900.0,24.5771,24.5771,24.4867,24.5707,223900.0
2009-11-02 11:10:00,38.04,38.2,37.93,38.16,152800.0,24.5771,24.6805,24.506,24.6546,152800.0
2009-11-02 11:20:00,38.16,38.36,38.13,38.2,107900.0,24.6546,24.7839,24.6353,24.6805,107900.0
2009-11-02 11:30:00,38.2,38.28,38.17,38.18,84400.0,24.6805,24.7322,24.6611,24.6676,84400.0
2009-11-02 11:40:00,38.18,38.28,38.14,38.24,55200.0,24.6676,24.7322,24.6417,24.7063,55200.0
2009-11-02 11:50:00,38.24,38.34,38.17,38.23,92800.0,24.7063,24.7709,24.6611,24.6999,92800.0
2009-11-02 12:00:00,38.22,38.26,38.15,38.17,103700.0,24.6934,24.7193,24.6482,24.6611,103700.0
2009-11-02 12:10:00,38.16,38.18,37.97,38.05,159400.0,24.6546,24.6676,24.5319,24.5836,159400.0
2009-11-02 12:20:00,38.04,38.15,37.98,37.99,73400.0,24.5771,24.6482,24.5383,24.5448,73400.0
2009-11-02 12:30:00,37.98,38.07,37.87,37.97,76000.0,24.5383,24.5965,24.4673,24.5319,76000.0
2009-11-02 12:40:00,37.96,37.99,37.82,37.91,67200.0,24.5254,24.5448,24.435,24.4931,67200.0
2009-11-02 12:50:00,37.9,37.9,37.5,37.5,271200.0,24.4867,24.4867,24.2282,24.2282,271200.0
2009-11-02 13:00:00,37.51,37.73,37.45,37.73,161500.0,24.2347,24.3768,24.1959,24.3768,161500.0
2009-11-02 13:10:00,37.73,37.91,37.69,37.83,173300.0,24.3768,24.4931,24.351,24.4414,173300.0
2009-11-02 13:20:00,37.83,37.98,37.81,37.9,84300.0,24.4414,24.5383,24.4285,24.4867,84300.0
2009-11-02 13:30:00,37.9,37.9,37.72,37.77,64600.0,24.4867,24.4867,24.3704,24.4027,64600.0
2009-11-02 13:40:00,37.77,37.88,37.75,37.78,82000.0,24.4027,24.4737,24.3897,24.4091,82000.0
2009-11-02 13:50:00,37.78,37.79,37.7,37.73,84100.0,24.4091,24.4156,24.3574,24.3768,84100.0
2009-11-02 14:00:00,37.73,37.76,37.66,37.7,103000.0,24.3768,24.3962,24.3316,24.3574,103000.0
2009-11-02 14:10:00,37.71,37.9,37.67,37.76,147500.0,24.3639,24.4867,24.3381,24.3962,147500.0
2009-11-02 14:20:00,37.77,38.08,37.77,38.08,111800.0,24.4027,24.603,24.4027,24.603,111800.0
2009-11-02 14:30:00,38.07,38.11,37.96,38.08,107900.0,24.5965,24.6223,24.5254,24.603,107900.0
2009-11-02 14:40:00,38.07,38.16,38.07,38.1,89300.0,24.5965,24.6546,24.5965,24.6159,89300.0
2009-11-02 14:50:00,38.1,38.16,37.9,38.01,232700.0,24.6159,24.6546,24.4867,24.5577,232700.0
2009-11-02 15:00:00,38.01,38.08,37.89,37.94,357900.0,24.5577,24.603,24.4802,24.5125,357900.0
2009-11-02 15:10:00,37.94,38.04,37.83,37.84,173900.0,24.5125,24.5771,24.4414,24.4479,173900.0
2009-11-02 15:20:00,37.82,38.04,37.79,38.04,299300.0,24.435,24.5771,24.4156,24.5771,299300.0
2009-11-02 15:30:00,38.04,38.18,38.01,38.07,224700.0,24.5771,24.6676,24.5577,24.5965,224700.0
2009-11-02 15:40:00,38.07,38.15,38.0,38.09,306300.0,24.5965,24.6482,24.5513,24.6094,306300.0
2009-11-02 15:50:00,38.1,38.18,38.08,38.1,430400.0,24.6159,24.6676,24.603,24.6159,430400.0
2009-11-03 09:30:00,38.26,38.8,38.09,38.74,389600.0,24.7193,25.0681,24.6094,25.0294,389600.0
2009-11-03 09:40:00,38.75,39.46,38.75,39.24,698900.0,25.0358,25.4946,25.0358,25.3524,698900.0
2009-11-03 09:50:00,39.25,39.34,38.9,39.0,441000.0,25.3589,25.417,25.1327,25.1974,441000.0
2009-11-03 10:00:00,39.0,39.14,38.73,39.13,239300.0,25.1974,25.2878,25.0229,25.2813,239300.0
2009-11-03 10:10:00,39.13,39.13,38.75,38.91,159900.0,25.2813,25.2813,25.0358,25.1392,159900.0
2009-11-03 10:20:00,38.93,39.1,38.71,38.73,192500.0,25.1521,25.262,25.01,25.0229,192500.0
2009-11-03 10:30:00,38.73,38.91,38.51,38.6,426800.0,25.0229,25.1392,24.8808,24.9389,426800.0
2009-11-03 10:40:00,38.61,38.93,38.61,38.88,131600.0,24.9454,25.1521,24.9454,25.1198,131600.0
2009-11-03 10:50:00,38.85,38.89,38.63,38.67,112800.0,25.1004,25.1263,24.9583,24.9841,112800.0
2009-11-03 11:00:00,38.67,38.93,38.65,38.86,86300.0,24.9841,25.1521,24.9712,25.1069,86300.0
2009-11-03 11:10:00,38.84,38.86,38.71,38.81,131200.0,25.094,25.1069,25.01,25.0746,131200.0
2009-11-03 11:20:00,38.81,38.85,38.64,38.7,110800.0,25.0746,25.1004,24.9648,25.0035,110800.0
2009-11-03 11:30:00,38.7,38.7,38.45,38.53,126500.0,25.0035,25.0035,24.842,24.8937,126500.0
2009-11-03 11:40:00,38.53,38.59,38.46,38.57,172700.0,24.8937,24.9325,24.8485,24.9195,172700.0
2009-11-03 11:50:00,38.58,38.67,38.46,38.6,74800.0,24.926,24.9841,24.8485,24.9389,74800.0
2009-11-03 12:00:00,38.61,38.73,38.57,38.7,52000.0,24.9454,25.0229,24.9195,25.0035,52000.0
2009-11-03 12:10:00,38.69,38.7,38.52,38.52,50900.0,24.9971,25.0035,24.8872,24.8872,50900.0
2009-11-03 12:20:00,38.53,38.7,38.5,38.6,114000.0,24.8937,25.0035,24.8743,24.9389,114000.0
2009-11-03 12:30:00,38.6,38.89,38.58,38.86,154900.0,24.9389,25.1263,24.926,25.1069,154900.0
2009-11-03 12:40:00,38.85,38.89,38.73,38.81,57300.0,25.1004,25.1263,25.0229,25.0746,57300.0
2009-11-03 12:50:00,38.81,38.89,38.73,38.79,66900.0,25.0746,25.1263,25.0229,25.0617,66900.0
2009-11-03 13:00:00,38.78,38.9,38.67,38.8,97000.0,25.0552,25.1327,24.9841,25.0681,97000.0
2009-11-03 13:10:00,38.79,38.84,38.75,38.81,69900.0,25.0617,25.094,25.0358,25.0746,69900.0
2009-11-03 13:20:00,38.79,38.85,38.69,38.7,90500.0,25.0617,25.1004,24.9971,25.0035,90500.0
2009-11-03 13:30:00,38.7,38.82,38.66,38.76,90600.0,25.0035,25.0811,24.9777,25.0423,90600.0
2009-11-03 13:40:00,38.76,38.78,38.63,38.75,57900.0,25.0423,25.0552,24.9583,25.0358,57900.0
2009-11-03 13:50:00,38.77,38.82,38.67,38.76,58100.0,25.0488,25.0811,24.9841,25.0423,58100.0
2009-11-03 14:00:00,38.78,38.87,38.77,38.86,56400.0,25.0552,25.1134,25.0488,25.1069,56400.0
2009-11-03 14:10:00,38.85,38.89,38.77,38.82,86500.0,25.1004,25.1263,25.0488,25.0811,86500.0
2009-11-03 14:20:00,38.81,38.87,38.75,38.83,66000.0,25.0746,25.1134,25.0358,25.0875,66000.0
2009-11-03 14:30:00,38.83,38.88,38.65,38.69,91800.0,25.0875,25.1198,24.9712,24.9971,91800.0
2009-11-03 14:40:00,38.69,38.82,38.63,38.79,124800.0,24.9971,25.0811,24.9583,25.0617,124800.0
2009-11-03 14:50:00,38.79,38.88,38.72,38.74,190300.0,25.0617,25.1198,25.0165,25.0294,190300.0
2009-11-03 15:00:00,38.75,38.81,38.69,38.73,124000.0,25.0358,25.0746,24.9971,25.0229,124000.0
2009-11-03 15:10:00,38.73,38.81,38.67,38.76,150700.0,25.0229,25.0746,24.9841,25.0423,150700.0
2009-11-03 15:20:00,38.77,38.77,38.63,38.72,133900.0,25.0488,25.0488,24.9583,25.0165,133900.0
2009-11-03 15:30:00,38.72,39.05,38.71,39.0,269200.0,25.0165,25.2297,25.01,25.1974,269200.0
2009-11-03 15:40:00,39.0,39.09,38.99,39.06,419000.0,25.1974,25.2555,25.1909,25.2361,419000.0
2009-11-03 15:50:00,39.06,39.09,38.93,38.96,452200.0,25.2361,25.2555,25.1521,25.1715,452200.0
2009-11-04 09:30:00,39.31,39.76,39.15,39.54,208100.0,25.3976,25.6884,25.2943,25.5462,208100.0
2009-11-04 09:40:00,39.57,39.59,39.44,39.5,94800.0,25.5656,25.5785,25.4816,25.5204,94800.0
2009-11-04 09:50:00,39.5,39.56,39.42,39.5,187000.0,25.5204,25.5592,25.4687,25.5204,187000.0
2009-11-04 10:00:00,39.5,39.75,39.42,39.74,124300.0,25.5204,25.6819,25.4687,25.6755,124300.0
2009-11-04 10:10:00,39.75,39.86,39.65,39.82,101600.0,25.6819,25.753,25.6173,25.7271,101600.0
2009-11-04 10:20:00,39.83,39.89,39.74,39.8,66700.0,25.7336,25.7724,25.6755,25.7142,66700.0
2009-11-04 10:30:00,39.81,39.99,39.8,39.81,129600.0,25.7207,25.837,25.7142,25.7207,129600.0
2009-11-04 10:40:00,39.82,39.99,39.82,39.96,109200.0,25.7271,25.837,25.7271,25.8176,109200.0
2009-11-04 10:50:00,39.96,40.02,39.93,40.02,133300.0,25.8176,25.8564,25.7982,25.8564,133300.0
2009-11-04 11:00:00,40.02,40.03,39.86,39.9,103100.0,25.8564,25.8628,25.753,25.7788,103100.0
2009-11-04 11:10:00,39.89,39.92,39.81,39.89,114400.0,25.7724,25.7918,25.7207,25.7724,114400.0
2009-11-04 11:20:00,39.89,39.92,39.84,39.87,71400.0,25.7724,25.7918,25.7401,25.7595,71400.0
2009-11-04 11:30:00,39.86,39.86,39.75,39.76,200700.0,25.753,25.753,25.6819,25.6884,200700.0
2009-11-04 11:40:00,39.76,39.85,39.71,39.83,85300.0,25.6884,25.7465,25.6561,25.7336,85300.0
2009-11-04 11:50:00,39.82,39.91,39.75,39.77,75500.0,25.7271,25.7853,25.6819,25.6948,75500.0
2009-11-04 12:00:00,39.77,39.81,39.68,39.72,106800.0,25.6948,25.7207,25.6367,25.6625,106800.0
2009-11-04 12:10:00,39.72,39.75,39.6,39.73,94500.0,25.6625,25.6819,25.585,25.669,94500.0
2009-11-04 12:20:00,39.73,39.84,39.7,39.76,77600.0,25.669,25.7401,25.6496,25.6884,77600.0
2009-11-04 12:30:00,39.77,39.86,39.7,39.85,151800.0,25.6948,25.753,25.6496,25.7465,151800.0
2009-11-04 12:40:00,39.85,39.96,39.8,39.81,91200.0,25.7465,25.8176,25.7142,25.7207,91200.0
2009-11-04 12:50:00,39.81,39.95,39.78,39.94,60300.0,25.7207,25.8111,25.7013,25.8047,60300.0
2009-11-04 13:00:00,39.94,39.99,39.9,39.92,92800.0,25.8047,25.837,25.7788,25.7918,92800.0
2009-11-04 13:10:00,39.92,39.94,39.85,39.89,70500.0,25.7918,25.8047,25.7465,25.7724,70500.0
2009-11-04 13:20:00,39.89,39.93,39.82,39.9,151900.0,25.7724,25.7982,25.7271,25.7788,151900.0
2009-11-04 13:30:00,39.9,39.92,39.86,39.91,108900.0,25.7788,25.7918,25.753,25.7853,108900.0
2009-11-04 13:40:00,39.9,39.92,39.85,39.88,126200.0,25.7788,25.7918,25.7465,25.7659,126200.0
2009-11-04 13:50:00,39.89,39.92,39.85,39.89,175100.0,25.7724,25.7918,25.7465,25.7724,175100.0
2009-11-04 14:00:00,39.9,39.97,39.87,39.97,142300.0,25.7788,25.8241,25.7595,25.8241,142300.0
2009-11-04 14:10:00,39.97,40.12,39.65,39.7,168700.0,25.8241,25.921,25.6173,25.6496,168700.0
2009-11-04 14:20:00,39.72,40.1,39.68,39.74,249600.0,25.6625,25.9081,25.6367,25.6755,249600.0
2009-11-04 14:30:00,39.74,40.36,39.72,40.33,311800.0,25.6755,26.076,25.6625,26.0567,311800.0
2009-11-04 14:40:00,40.32,40.5,40.25,40.38,269600.0,26.0502,26.1665,26.005,26.089,269600.0
2009-11-04 14:50:00,40.38,40.44,40.14,40.23,153800.0,26.089,26.1277,25.9339,25.992,153800.0
2009-11-04 15:00:00,40.22,40.22,40.03,40.14,180300.0,25.9856,25.9856,25.8628,25.9339,180300.0
2009-11-04 15:10:00,40.13,40.25,39.93,40.23,284000.0,25.9274,26.005,25.7982,25.992,284000.0
2009-11-04 15:20:00,40.23,40.28,40.12,40.19,131000.0,25.992,26.0243,25.921,25.9662,131000.0
2009-11-04 15:30:00,40.19,40.19,39.8,39.88,277700.0,25.9662,25.9662,25.7142,25.7659,277700.0
2009-11-04 15:40:00,39.88,39.94,39.72,39.73,448700.0,25.7659,25.8047,25.6625,25.669,448700.0
2009-11-04 15:50:00,39.72,39.79,39.63,39.71,408400.0,25.6625,25.7078,25.6044,25.6561,408400.0
2009-11-05 09:30:00,39.95,40.65,39.95,40.54,171700.0,25.8111,26.2634,25.8111,26.1923,171700.0
2009-11-05 09:40:00,40.54,40.65,40.43,40.58,170100.0,26.1923,26.2634,26.1213,26.2182,170100.0
2009-11-05 09:50:00,40.58,40.75,40.57,40.73,127500.0,26.2182,26.328,26.2117,26.3151,127500.0
2009-11-05 10:00:00,40.75,40.85,40.64,40.66,167600.0,26.328,26.3926,26.2569,26.2699,167600.0
2009-11-05 10:10:00,40.67,40.72,40.59,40.63,136700.0,26.2763,26.3086,26.2246,26.2505,136700.0
2009-11-05 10:20:00,40.63,40.87,40.63,40.8,144200.0,26.2505,26.4055,26.2505,26.3603,144200.0
2009-11-05 10:30:00,40.81,41.03,40.81,41.01,130400.0,26.3668,26.5089,26.3668,26.496,130400.0
2009-11-05 10:40:00,41.01,41.14,40.97,41.1,132900.0,26.496,26.58,26.4701,26.5541,132900.0
2009-11-05 10:50:00,41.09,41.24,41.07,41.1,244500.0,26.5477,26.6446,26.5348,26.5541,244500.0
2009-11-05 11:00:00,41.11,41.12,40.94,40.97,125700.0,26.5606,26.5671,26.4508,26.4701,125700.0
2009-11-05 11:10:00,40.97,40.97,40.73,40.74,177500.0,26.4701,26.4701,26.3151,26.3215,177500.0
2009-11-05 11:20:00,40.74,40.83,40.71,40.82,87900.0,26.3215,26.3797,26.3022,26.3732,87900.0
2009-11-05 11:30:00,40.82,40.84,40.74,40.75,62700.0,26.3732,26.3862,26.3215,26.328,62700.0
2009-11-05 11:40:00,40.75,40.78,40.66,40.69,87200.0,26.328,26.3474,26.2699,26.2892,87200.0
2009-11-05 11:50:00,40.69,40.74,40.66,40.69,88400.0,26.2892,26.3215,26.2699,26.2892,88400.0
2009-11-05 12:00:00,40.69,40.77,40.66,40.67,74800.0,26.2892,26.3409,26.2699,26.2763,74800.0
2009-11-05 12:10:00,40.67,40.83,40.65,40.8,65200.0,26.2763,26.3797,26.2634,26.3603,65200.0
2009-11-05 12:20:00,40.8,40.9,40.76,40.9,95900.0,26.3603,26.4249,26.3345,26.4249,95900.0
2009-11-05 12:30:00,40.89,40.97,40.86,40.88,56500.0,26.4185,26.4701,26.3991,26.412,56500.0
2009-11-05 12:40:00,40.88,40.89,40.83,40.83,88200.0,26.412,26.4185,26.3797,26.3797,88200.0
2009-11-05 12:50:00,40.84,40.87,40.8,40.86,99700.0,26.3862,26.4055,26.3603,26.3991,99700.0
2009-11-05 13:00:00,40.86,40.87,40.75,40.75,110700.0,26.3991,26.4055,26.328,26.328,110700.0
2009-11-05 13:10:00,40.77,40.85,40.74,40.8,84800.0,26.3409,26.3926,26.3215,26.3603,84800.0
2009-11-05 13:20:00,40.82,40.86,40.81,40.83,54100.0,26.3732,26.3991,26.3668,26.3797,54100.0
2009-11-05 13:30:00,40.82,40.88,40.79,40.85,83300.0,26.3732,26.412,26.3539,26.3926,83300.0
2009-11-05 13:40:00,40.85,40.96,40.84,40.89,126000.0,26.3926,26.4637,26.3862,26.4185,126000.0
2009-11-05 13:50:00,40.89,40.89,40.77,40.77,39000.0,26.4185,26.4185,26.3409,26.3409,39000.0
2009-11-05 14:00:00,40.77,40.84,40.69,40.77,73800.0,26.3409,26.3862,26.2892,26.3409,73800.0
2009-11-05 14:10:00,40.76,40.86,40.75,40.78,47100.0,26.3345,26.3991,26.328,26.3474,47100.0
2009-11-05 14:20:00,40.77,40.88,40.77,40.87,95100.0,26.3409,26.412,26.3409,26.4055,95100.0
2009-11-05 14:30:00,40.88,40.89,40.82,40.84,81300.0,26.412,26.4185,26.3732,26.3862,81300.0
2009-11-05 14:40:00,40.83,40.88,40.8,40.85,111800.0,26.3797,26.412,26.3603,26.3926,111800.0
2009-11-05 14:50:00,40.85,40.93,40.85,40.92,97700.0,26.3926,26.4443,26.3926,26.4378,97700.0
2009-11-05 15:00:00,40.92,41.02,40.92,40.99,134700.0,26.4378,26.5025,26.4378,26.4831,134700.0
2009-11-05 15:10:00,40.99,41.12,40.97,41.12,134700.0,26.4831,26.5671,26.4701,26.5671,134700.0
2009-11-05 15:20:00,41.11,41.12,40.99,41.1,140700.0,26.5606,26.5671,26.4831,26.5541,140700.0
2009-11-05 15:30:00,41.09,41.11,41.01,41.02,166000.0,26.5477,26.5606,26.496,26.5025,166000.0
2009-11-05 15:40:00,41.03,41.07,40.96,41.05,150100.0,26.5089,26.5348,26.4637,26.5218,150100.0
2009-11-05 15:50:00,41.05,41.12,41.04,41.08,406400.0,26.5218,26.5671,26.5154,26.5412,406400.0
2009-11-06 09:30:00,41.03,41.05,40.84,40.9,153000.0,26.5089,26.5218,26.3862,26.4249,153000.0
2009-11-06 09:40:00,40.9,41.32,40.87,41.22,233200.0,26.4249,26.6963,26.4055,26.6317,233200.0
2009-11-06 09:50:00,41.25,41.41,41.18,41.35,98500.0,26.651,26.7544,26.6058,26.7157,98500.0
2009-11-06 10:00:00,41.38,41.49,41.27,41.41,111100.0,26.735,26.8061,26.664,26.7544,111100.0
2009-11-06 10:10:00,41.41,41.44,41.28,41.35,62000.0,26.7544,26.7738,26.6704,26.7157,62000.0
2009-11-06 10:20:00,41.36,41.36,40.96,40.98,96200.0,26.7221,26.7221,26.4637,26.4766,96200.0
2009-11-06 10:30:00,40.99,40.99,40.8,40.91,114400.0,26.4831,26.4831,26.3603,26.4314,114400.0
2009-11-06 10:40:00,40.91,40.97,40.74,40.95,125800.0,26.4314,26.4701,26.3215,26.4572,125800.0
2009-11-06 10:50:00,40.96,41.11,40.86,41.07,130600.0,26.4637,26.5606,26.3991,26.5348,130600.0
2009-11-06 11:00:00,41.07,41.19,41.05,41.18,74400.0,26.5348,26.6123,26.5218,26.6058,74400.0
2009-11-06 11:10:00,41.18,41.2,41.08,41.18,59300.0,26.6058,26.6187,26.5412,26.6058,59300.0
2009-11-06 11:20:00,41.18,41.18,41.04,41.13,79800.0,26.6058,26.6058,26.5154,26.5735,79800.0
2009-11-06 11:30:00,41.16,41.21,41.05,41.09,50300.0,26.5929,26.6252,26.5218,26.5477,50300.0
2009-11-06 11:40:00,41.1,41.28,41.1,41.15,147600.0,26.5541,26.6704,26.5541,26.5864,147600.0
2009-11-06 11:50:00,41.15,41.17,41.04,41.09,67200.0,26.5864,26.5994,26.5154,26.5477,67200.0
2009-11-06 12:00:00,41.09,41.15,41.06,41.13,45400.0,26.5477,26.5864,26.5283,26.5735,45400.0
2009-11-06 12:10:00,41.15,41.22,41.1,41.13,51600.0,26.5864,26.6317,26.5541,26.5735,51600.0
2009-11-06 12:20:00,41.13,41.23,41.09,41.14,53000.0,26.5735,26.6381,26.5477,26.58,53000.0
2009-11-06 12:30:00,41.15,41.2,41.09,41.14,39300.0,26.5864,26.6187,26.5477,26.58,39300.0
2009-11-06 12:40:00,41.15,41.15,41.01,41.02,35500.0,26.5864,26.5864,26.496,26.5025,35500.0
2009-11-06 12:50:00,41.03,41.11,41.01,41.04,45500.0,26.5089,26.5606,26.496,26.5154,45500.0
2009-11-06 13:00:00,41.04,41.1,40.98,41.08,27100.0,26.5154,26.5541,26.4766,26.5412,27100.0
2009-11-06 13:10:00,41.06,41.21,41.03,41.19,30200.0,26.5283,26.6252,26.5089,26.6123,30200.0
2009-11-06 13:20:00,41.2,41.24,41.15,41.2,28600.0,26.6187,26.6446,26.5864,26.6187,28600.0
2009-11-06 13:30:00,41.2,41.25,41.12,41.17,43500.0,26.6187,26.651,26.5671,26.5994,43500.0
2009-11-06 13:40:00,41.17,41.22,41.11,41.14,36000.0,26.5994,26.6317,26.5606,26.58,36000.0
2009-11-06 13:50:00,41.14,41.18,41.08,41.1,31100.0,26.58,26.6058,26.5412,26.5541,31100.0
2009-11-06 14:00:00,41.1,41.12,41.01,41.05,60400.0,26.5541,26.5671,26.496,26.5218,60400.0
2009-11-06 14:10:00,41.04,41.11,41.04,41.07,34200.0,26.5154,26.5606,26.5154,26.5348,34200.0
2009-11-06 14:20:00,41.08,41.19,41.08,41.11,39800.0,26.5412,26.6123,26.5412,26.5606,39800.0
2009-11-06 14:30:00,41.12,41.21,41.11,41.18,45800.0,26.5671,26.6252,26.5606,26.6058,45800.0
2009-11-06 14:40:00,41.18,41.22,41.15,41.19,69100.0,26.6058,26.6317,26.5864,26.6123,69100.0
2009-11-06 14:50:00,41.19,41.23,41.16,41.22,76900.0,26.6123,26.6381,26.5929,26.6317,76900.0
2009-11-06 15:00:00,41.22,41.25,41.13,41.24,145000.0,26.6317,26.651,26.5735,26.6446,145000.0
2009-11-06 15:10:00,41.24,41.27,41.1,41.15,77600.0,26.6446,26.664,26.5541,26.5864,77600.0
2009-11-06 15:20:00,41.17,41.21,41.13,41.2,100500.0,26.5994,26.6252,26.5735,26.6187,100500.0
2009-11-06 15:30:00,41.21,41.22,41.15,41.18,60400.0,26.6252,26.6317,26.5864,26.6058,60400.0
2009-11-06 15:40:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-06 15:50:00,41.18,41.18,41.18,41.18,0.0,26.6058,26.6058,26.6058,26.6058,0.0
2009-11-09 09:30:00,41.44,41.84,41.44,41.83,117700.0,26.7738,27.0322,26.7738,27.0258,117700.0
2009-11-09 09:40:00,41.83,41.87,41.73,41.78,100800.0,27.0258,27.0516,26.9612,26.9935,100800.0
2009-11-09 09:50:00,41.8,41.85,41.72,41.8,94900.0,27.0064,27.0387,26.9547,27.0064,94900.0
2009-11-09 10:00:00,41.8,41.91,41.74,41.8,169300.0,27.0064,27.0775,26.9676,27.0064,169300.0
2009-11-09 10:10:00,41.8,41.82,41.69,41.7,79600.0,27.0064,27.0193,26.9353,26.9418,79600.0
2009-11-09 10:20:00,41.69,41.75,41.52,41.52,80500.0,26.9353,26.9741,26.8255,26.8255,80500.0
2009-11-09 10:30:00,41.52,41.59,41.48,41.59,74900.0,26.8255,26.8707,26.7996,26.8707,74900.0
2009-11-09 10:40:00,41.59,41.67,41.56,41.6,62400.0,26.8707,26.9224,26.8513,26.8772,62400.0
2009-11-09 10:50:00,41.62,41.84,41.57,41.82,291300.0,26.8901,27.0322,26.8578,27.0193,291300.0
2009-11-09 11:00:00,41.82,41.86,41.71,41.77,338700.0,27.0193,27.0452,26.9482,26.987,338700.0
2009-11-09 11:10:00,41.78,41.84,41.74,41.81,121200.0,26.9935,27.0322,26.9676,27.0129,121200.0
2009-11-09 11:20:00,41.81,41.93,41.8,41.92,58500.0,27.0129,27.0904,27.0064,27.0839,58500.0
2009-11-09 11:30:00,41.92,41.94,41.83,41.83,50700.0,27.0839,27.0968,27.0258,27.0258,50700.0
2009-11-09 11:40:00,41.83,41.85,41.78,41.83,80700.0,27.0258,27.0387,26.9935,27.0258,80700.0
2009-11-09 11:50:00,41.83,41.84,41.77,41.8,58800.0,27.0258,27.0322,26.987,27.0064,58800.0
2009-11-09 12:00:00,41.78,41.78,41.72,41.72,69900.0,26.9935,26.9935,26.9547,26.9547,69900.0
2009-11-09 12:10:00,41.72,41.75,41.71,41.71,36900.0,26.9547,26.9741,26.9482,26.9482,36900.0
2009-11-09 12:20:00,41.71,41.73,41.66,41.67,38400.0,26.9482,26.9612,26.9159,26.9224,38400.0
2009-11-09 12:30:00,41.67,41.71,41.66,41.69,36700.0,26.9224,26.9482,26.9159,26.9353,36700.0
2009-11-09 12:40:00,41.68,41.74,41.68,41.72,49900.0,26.9289,26.9676,26.9289,26.9547,49900.0
2009-11-09 12:50:00,41.71,41.75,41.69,41.71,67700.0,26.9482,26.9741,26.9353,26.9482,67700.0
2009-11-09 13:00:00,41.71,41.72,41.63,41.65,57100.0,26.9482,26.9547,26.8966,26.9095,57100.0
2009-11-09 13:10:00,41.65,41.69,41.63,41.68,48500.0,26.9095,26.9353,26.8966,26.9289,48500.0
2009-11-09 13:20:00,41.69,41.75,41.67,41.75,48300.0,26.9353,26.9741,26.9224,26.9741,48300.0
2009-11-09 13:30:00,41.75,41.81,41.72,41.81,101900.0,26.9741,27.0129,26.9547,27.0129,101900.0
2009-11-09 13:40:00,41.81,41.87,41.76,41.76,126300.0,27.0129,27.0516,26.9806,26.9806,126300.0
2009-11-09 13:50:00,41.75,41.79,41.72,41.75,46300.0,26.9741,26.9999,26.9547,26.9741,46300.0
2009-11-09 14:00:00,41.75,41.75,41.67,41.7,80700.0,26.9741,26.9741,26.9224,26.9418,80700.0
2009-11-09 14:10:00,41.69,41.73,41.67,41.68,45200.0,26.9353,26.9612,26.9224,26.9289,45200.0
2009-11-09 14:20:00,41.68,41.71,41.67,41.69,62200.0,26.9289,26.9482,26.9224,26.9353,62200.0
2009-11-09 14:30:00,41.69,41.75,41.69,41.74,64100.0,26.9353,26.9741,26.9353,26.9676,64100.0
2009-11-09 14:40:00,41.74,41.78,41.72,41.76,99700.0,26.9676,26.9935,26.9547,26.9806,99700.0
2009-11-09 14:50:00,41.76,41.79,41.71,41.75,126200.0,26.9806,26.9999,26.9482,26.9741,126200.0
2009-11-09 15:00:00,41.75,41.75,41.7,41.73,93500.0,26.9741,26.9741,26.9418,26.9612,93500.0
2009-11-09 15:10:00,41.73,41.76,41.71,41.74,78300.0,26.9612,26.9806,26.9482,26.9676,78300.0
2009-11-09 15:20:00,41.75,41.76,41.66,41.71,91700.0,26.9741,26.9806,26.9159,26.9482,91700.0
2009-11-09 15:30:00,41.7,41.71,41.62,41.65,112400.0,26.9418,26.9482,26.8901,26.9095,112400.0
2009-11-09 15:40:00,41.66,41.76,41.64,41.69,166100.0,26.9159,26.9806,26.903,26.9353,166100.0
2009-11-09 15:50:00,41.7,41.86,41.69,41.86,299100.0,26.9418,27.0452,26.9353,27.0452,299100.0
2009-11-10 09:30:00,41.58,41.75,41.31,41.75,158600.0,27.0815,27.1923,26.9057,27.1923,158600.0
2009-11-10 09:40:00,41.72,41.78,41.63,41.73,186200.0,27.1727,27.2118,27.1141,27.1792,186200.0
2009-11-10 09:50:00,41.74,41.84,41.64,41.66,157900.0,27.1857,27.2509,27.1206,27.1336,157900.0
2009-11-10 10:00:00,41.65,41.68,41.49,41.51,168400.0,27.1271,27.1467,27.0229,27.0359,168400.0
2009-11-10 10:10:00,41.5,41.68,41.49,41.67,101400.0,27.0294,27.1467,27.0229,27.1402,101400.0
2009-11-10 10:20:00,41.66,41.81,41.65,41.79,47400.0,27.1336,27.2313,27.1271,27.2183,47400.0
2009-11-10 10:30:00,41.79,41.8,41.58,41.64,65900.0,27.2183,27.2248,27.0815,27.1206,65900.0
2009-11-10 10:40:00,41.63,41.66,41.53,41.56,60300.0,27.1141,27.1336,27.049,27.0685,60300.0
2009-11-10 10:50:00,41.52,41.54,41.39,41.42,92700.0,27.0425,27.0555,26.9578,26.9773,92700.0
2009-11-10 11:00:00,41.41,41.45,41.24,41.3,110000.0,26.9708,26.9969,26.8601,26.8992,110000.0
2009-11-10 11:10:00,41.29,41.35,41.21,41.25,76200.0,26.8927,26.9317,26.8405,26.8666,76200.0
2009-11-10 11:20:00,41.27,41.42,41.26,41.42,52600.0,26.8796,26.9773,26.8731,26.9773,52600.0
2009-11-10 11:30:00,41.41,41.52,41.33,41.48,51100.0,26.9708,27.0425,26.9187,27.0164,51100.0
2009-11-10 11:40:00,41.49,41.54,41.44,41.52,33000.0,27.0229,27.0555,26.9903,27.0425,33000.0
2009-11-10 11:50:00,41.52,41.52,41.41,41.42,47500.0,27.0425,27.0425,26.9708,26.9773,47500.0
2009-11-10 12:00:00,41.41,41.42,41.33,41.37,38300.0,26.9708,26.9773,26.9187,26.9448,38300.0
2009-11-10 12:10:00,41.38,41.42,41.35,41.38,36000.0,26.9513,26.9773,26.9317,26.9513,36000.0
2009-11-10 12:20:00,41.4,41.4,41.23,41.23,46700.0,26.9643,26.9643,26.8536,26.8536,46700.0
2009-11-10 12:30:00,41.22,41.32,41.21,41.28,77900.0,26.8471,26.9122,26.8405,26.8861,77900.0
2009-11-10 12:40:00,41.29,41.29,41.23,41.23,41100.0,26.8927,26.8927,26.8536,26.8536,41100.0
2009-11-10 12:50:00,41.23,41.34,41.23,41.32,83600.0,26.8536,26.9252,26.8536,26.9122,83600.0
2009-11-10 13:00:00,41.32,41.41,41.3,41.37,89900.0,26.9122,26.9708,26.8992,26.9448,89900.0
2009-11-10 13:10:00,41.37,41.38,41.25,41.33,59100.0,26.9448,26.9513,26.8666,26.9187,59100.0
2009-11-10 13:20:00,41.32,41.34,41.27,41.29,26300.0,26.9122,26.9252,26.8796,26.8927,26300.0
2009-11-10 13:30:00,41.3,41.43,41.29,41.36,62000.0,26.8992,26.9838,26.8927,26.9382,62000.0
2009-11-10 13:40:00,41.35,41.36,41.28,41.34,34500.0,26.9317,26.9382,26.8861,26.9252,34500.0
2009-11-10 13:50:00,41.35,41.4,41.31,41.38,60800.0,26.9317,26.9643,26.9057,26.9513,60800.0
2009-11-10 14:00:00,41.38,41.4,41.3,41.37,54000.0,26.9513,26.9643,26.8992,26.9448,54000.0
2009-11-10 14:10:00,41.36,41.38,41.31,41.31,43900.0,26.9382,26.9513,26.9057,26.9057,43900.0
2009-11-10 14:20:00,41.31,41.38,41.3,41.33,55400.0,26.9057,26.9513,26.8992,26.9187,55400.0
2009-11-10 14:30:00,41.33,41.49,41.33,41.45,65500.0,26.9187,27.0229,26.9187,26.9969,65500.0
2009-11-10 14:40:00,41.45,41.47,41.39,41.43,60400.0,26.9969,27.0099,26.9578,26.9838,60400.0
2009-11-10 14:50:00,41.43,41.47,41.39,41.43,64400.0,26.9838,27.0099,26.9578,26.9838,64400.0
2009-11-10 15:00:00,41.43,41.44,41.38,41.43,41300.0,26.9838,26.9903,26.9513,26.9838,41300.0
2009-11-10 15:10:00,41.42,41.58,41.42,41.51,97100.0,26.9773,27.0815,26.9773,27.0359,97100.0
2009-11-10 15:20:00,41.5,41.51,41.43,41.5,83500.0,27.0294,27.0359,26.9838,27.0294,83500.0
2009-11-10 15:30:00,41.49,41.49,41.38,41.42,133200.0,27.0229,27.0229,26.9513,26.9773,133200.0
2009-11-10 15:40:00,41.42,41.46,41.33,41.38,186000.0,26.9773,27.0034,26.9187,26.9513,186000.0
2009-11-10 15:50:00,41.38,41.41,41.32,41.4,249400.0,26.9513,26.9708,26.9122,26.9643,249400.0
2009-11-11 09:30:00,41.7,41.82,41.66,41.72,79200.0,27.1597,27.2378,27.1336,27.1727,79200.0
2009-11-11 09:40:00,41.7,41.71,41.52,41.52,93800.0,27.1597,27.1662,27.0425,27.0425,93800.0
2009-11-11 09:50:00,41.52,41.82,41.49,41.81,145700.0,27.0425,27.2378,27.0229,27.2313,145700.0
2009-11-11 10:00:00,41.8,41.87,41.79,41.81,105600.0,27.2248,27.2704,27.2183,27.2313,105600.0
2009-11-11 10:10:00,41.82,41.95,41.79,41.88,76000.0,27.2378,27.3225,27.2183,27.2769,76000.0
2009-11-11 10:20:00,41.89,41.91,41.76,41.79,51000.0,27.2834,27.2965,27.1988,27.2183,51000.0
2009-11-11 10:30:00,41.82,41.82,41.73,41.75,54000.0,27.2378,27.2378,27.1792,27.1923,54000.0
2009-11-11 10:40:00,41.75,41.78,41.55,41.59,144500.0,27.1923,27.2118,27.062,27.088,144500.0
2009-11-11 10:50:00,41.58,41.59,41.33,41.42,146200.0,27.0815,27.088,26.9187,26.9773,146200.0
2009-11-11 11:00:00,41.4,41.43,41.24,41.25,80200.0,26.9643,26.9838,26.8601,26.8666,80200.0
2009-11-11 11:10:00,41.26,41.47,41.24,41.47,72300.0,26.8731,27.0099,26.8601,27.0099,72300.0
2009-11-11 11:20:00,41.47,41.47,41.33,41.4,82600.0,27.0099,27.0099,26.9187,26.9643,82600.0
2009-11-11 11:30:00,41.4,41.49,41.38,41.47,48300.0,26.9643,27.0229,26.9513,27.0099,48300.0
2009-11-11 11:40:00,41.47,41.5,41.39,41.4,36600.0,27.0099,27.0294,26.9578,26.9643,36600.0
2009-11-11 11:50:00,41.4,41.4,41.23,41.29,95100.0,26.9643,26.9643,26.8536,26.8927,95100.0
2009-11-11 12:00:00,41.28,41.35,41.23,41.33,76500.0,26.8861,26.9317,26.8536,26.9187,76500.0
2009-11-11 12:10:00,41.32,41.37,41.26,41.27,79600.0,26.9122,26.9448,26.8731,26.8796,79600.0
2009-11-11 12:20:00,41.26,41.34,41.22,41.34,42600.0,26.8731,26.9252,26.8471,26.9252,42600.0
2009-11-11 12:30:00,41.35,41.45,41.35,41.41,74800.0,26.9317,26.9969,26.9317,26.9708,74800.0
2009-11-11 12:40:00,41.39,41.45,41.38,41.4,54100.0,26.9578,26.9969,26.9513,26.9643,54100.0
2009-11-11 12:50:00,41.39,41.44,41.31,41.33,53100.0,26.9578,26.9903,26.9057,26.9187,53100.0
2009-11-11 13:00:00,41.33,41.43,41.33,41.43,19100.0,26.9187,26.9838,26.9187,26.9838,19100.0
2009-11-11 13:10:00,41.42,41.44,41.37,41.4,22900.0,26.9773,26.9903,26.9448,26.9643,22900.0
2009-11-11 13:20:00,41.4,41.46,41.33,41.34,24900.0,26.9643,27.0034,26.9187,26.9252,24900.0
2009-11-11 13:30:00,41.34,41.41,41.3,41.3,29800.0,26.9252,26.9708,26.8992,26.8992,29800.0
2009-11-11 13:40:00,41.3,41.31,41.2,41.25,37500.0,26.8992,26.9057,26.834,26.8666,37500.0
2009-11-11 13:50:00,41.24,41.28,41.2,41.25,43200.0,26.8601,26.8861,26.834,26.8666,43200.0
2009-11-11 14:00:00,41.26,41.4,41.24,41.35,29400.0,26.8731,26.9643,26.8601,26.9317,29400.0
2009-11-11 14:10:00,41.35,41.42,41.33,41.36,49900.0,26.9317,26.9773,26.9187,26.9382,49900.0
2009-11-11 14:20:00,41.38,41.47,41.36,41.43,45900.0,26.9513,27.0099,26.9382,26.9838,45900.0
2009-11-11 14:30:00,41.43,41.5,41.42,41.49,38300.0,26.9838,27.0294,26.9773,27.0229,38300.0
2009-11-11 14:40:00,41.49,41.51,41.45,41.49,28600.0,27.0229,27.0359,26.9969,27.0229,28600.0
2009-11-11 14:50:00,41.49,41.55,41.47,41.48,52900.0,27.0229,27.062,27.0099,27.0164,52900.0
2009-11-11 15:00:00,41.48,41.53,41.45,41.45,50700.0,27.0164,27.049,26.9969,26.9969,50700.0
2009-11-11 15:10:00,41.45,41.46,41.37,41.44,44800.0,26.9969,27.0034,26.9448,26.9903,44800.0
2009-11-11 15:20:00,41.44,41.44,41.37,41.39,68800.0,26.9903,26.9903,26.9448,26.9578,68800.0
2009-11-11 15:30:00,41.4,41.45,41.38,41.42,130700.0,26.9643,26.9969,26.9513,26.9773,130700.0
2009-11-11 15:40:00,41.42,41.43,41.3,41.38,201100.0,26.9773,26.9838,26.8992,26.9513,201100.0
2009-11-11 15:50:00,41.37,41.38,41.34,41.37,294000.0,26.9448,26.9513,26.9252,26.9448,294000.0
2009-11-12 09:30:00,41.27,41.42,41.2,41.24,86700.0,26.8796,26.9773,26.834,26.8601,86700.0
2009-11-12 09:40:00,41.24,41.38,41.17,41.33,96400.0,26.8601,26.9513,26.8145,26.9187,96400.0
2009-11-12 09:50:00,41.34,41.7,41.3,41.64,91300.0,26.9252,27.1597,26.8992,27.1206,91300.0
2009-11-12 10:00:00,41.65,41.74,41.48,41.52,103200.0,27.1271,27.1857,27.0164,27.0425,103200.0
2009-11-12 10:10:00,41.53,41.57,41.43,41.46,155800.0,27.049,27.075,26.9838,27.0034,155800.0
2009-11-12 10:20:00,41.46,41.63,41.44,41.59,129000.0,27.0034,27.1141,26.9903,27.088,129000.0
2009-11-12 10:30:00,41.57,41.66,41.54,41.62,92300.0,27.075,27.1336,27.0555,27.1076,92300.0
2009-11-12 10:40:00,41.63,41.82,41.61,41.75,124800.0,27.1141,27.2378,27.1011,27.1923,124800.0
2009-11-12 10:50:00,41.75,41.83,41.56,41.6,116700.0,27.1923,27.2444,27.0685,27.0946,116700.0
2009-11-12 11:00:00,41.6,41.67,41.53,41.56,149100.0,27.0946,27.1402,27.049,27.0685,149100.0
2009-11-12 11:10:00,41.56,41.64,41.48,41.61,117800.0,27.0685,27.1206,27.0164,27.1011,117800.0
2009-11-12 11:20:00,41.61,41.62,41.51,41.6,87700.0,27.1011,27.1076,27.0359,27.0946,87700.0
2009-11-12 11:30:00,41.59,41.61,41.51,41.6,144600.0,27.088,27.1011,27.0359,27.0946,144600.0
2009-11-12 11:40:00,41.59,41.68,41.56,41.63,108500.0,27.088,27.1467,27.0685,27.1141,108500.0
2009-11-12 11:50:00,41.64,41.65,41.57,41.61,162600.0,27.1206,27.1271,27.075,27.1011,162600.0
2009-11-12 12:00:00,41.61,41.61,41.46,41.48,89300.0,27.1011,27.1011,27.0034,27.0164,89300.0
2009-11-12 12:10:00,41.48,41.54,41.46,41.51,73100.0,27.0164,27.0555,27.0034,27.0359,73100.0
2009-11-12 12:20:00,41.51,41.54,41.47,41.49,57900.0,27.0359,27.0555,27.0099,27.0229,57900.0
2009-11-12 12:30:00,41.49,41.51,41.39,41.49,58300.0,27.0229,27.0359,26.9578,27.0229,58300.0
2009-11-12 12:40:00,41.5,41.56,41.49,41.52,32700.0,27.0294,27.0685,27.0229,27.0425,32700.0
2009-11-12 12:50:00,41.51,41.63,41.51,41.55,63500.0,27.0359,27.1141,27.0359,27.062,63500.0
2009-11-12 13:00:00,41.55,41.55,41.38,41.38,73500.0,27.062,27.062,26.9513,26.9513,73500.0
2009-11-12 13:10:00,41.38,41.43,41.29,41.41,97500.0,26.9513,26.9838,26.8927,26.9708,97500.0
2009-11-12 13:20:00,41.41,41.45,41.38,41.4,70100.0,26.9708,26.9969,26.9513,26.9643,70100.0
2009-11-12 13:30:00,41.4,41.44,41.39,41.43,26700.0,26.9643,26.9903,26.9578,26.9838,26700.0
2009-11-12 13:40:00,41.42,41.51,41.38,41.48,47900.0,26.9773,27.0359,26.9513,27.0164,47900.0
2009-11-12 13:50:00,41.48,41.49,41.39,41.42,46600.0,27.0164,27.0229,26.9578,26.9773,46600.0
2009-11-12 14:00:00,41.42,41.48,41.41,41.48,41500.0,26.9773,27.0164,26.9708,27.0164,41500.0
2009-11-12 14:10:00,41.47,41.62,41.42,41.54,102000.0,27.0099,27.1076,26.9773,27.0555,102000.0
2009-11-12 14:20:00,41.52,41.58,41.47,41.54,87100.0,27.0425,27.0815,27.0099,27.0555,87100.0
2009-11-12 14:30:00,41.54,41.65,41.54,41.59,98600.0,27.0555,27.1271,27.0555,27.088,98600.0
2009-11-12 14:40:00,41.57,41.57,41.43,41.44,78300.0,27.075,27.075,26.9838,26.9903,78300.0
2009-11-12 14:50:00,41.43,41.48,41.41,41.45,67700.0,26.9838,27.0164,26.9708,26.9969,67700.0
2009-11-12 15:00:00,41.46,41.46,41.36,41.45,124400.0,27.0034,27.0034,26.9382,26.9969,124400.0
2009-11-12 15:10:00,41.44,41.48,41.39,41.45,124900.0,26.9903,27.0164,26.9578,26.9969,124900.0
2009-11-12 15:20:00,41.45,41.49,41.39,41.42,94400.0,26.9969,27.0229,26.9578,26.9773,94400.0
2009-11-12 15:30:00,41.42,41.48,41.25,41.25,204800.0,26.9773,27.0164,26.8666,26.8666,204800.0
2009-11-12 15:40:00,41.25,41.31,41.24,41.26,267900.0,26.8666,26.9057,26.8601,26.8731,267900.0
2009-11-12 15:50:00,41.25,41.37,41.25,41.36,322400.0,26.8666,26.9448,26.8666,26.9382,322400.0
2009-11-13 09:30:00,41.45,41.56,41.27,41.3,94000.0,26.9969,27.0685,26.8796,26.8992,94000.0
2009-11-13 09:40:00,41.31,41.5,41.23,41.4,63500.0,26.9057,27.0294,26.8536,26.9643,63500.0
2009-11-13 09:50:00,41.4,41.6,41.25,41.34,147300.0,26.9643,27.0946,26.8666,26.9252,147300.0
2009-11-13 10:00:00,41.33,41.64,41.28,41.57,92400.0,26.9187,27.1206,26.8861,27.075,92400.0
2009-11-13 10:10:00,41.6,41.66,41.49,41.61,50300.0,27.0946,27.1336,27.0229,27.1011,50300.0
2009-11-13 10:20:00,41.62,41.74,41.58,41.6,59300.0,27.1076,27.1857,27.0815,27.0946,59300.0
2009-11-13 10:30:00,41.58,41.71,41.55,41.69,38000.0,27.0815,27.1662,27.062,27.1532,38000.0
2009-11-13 10:40:00,41.71,41.86,41.68,41.78,72400.0,27.1662,27.2639,27.1467,27.2118,72400.0
2009-11-13 10:50:00,41.77,41.92,41.77,41.8,77400.0,27.2053,27.303,27.2053,27.2248,77400.0
2009-11-13 11:00:00,41.78,41.87,41.76,41.85,34400.0,27.2118,27.2704,27.1988,27.2574,34400.0
2009-11-13 11:10:00,41.84,41.86,41.74,41.8,38500.0,27.2509,27.2639,27.1857,27.2248,38500.0
2009-11-13 11:20:00,41.79,41.87,41.77,41.8,72500.0,27.2183,27.2704,27.2053,27.2248,72500.0
2009-11-13 11:30:00,41.8,41.84,41.69,41.84,53300.0,27.2248,27.2509,27.1532,27.2509,53300.0
2009-11-13 11:40:00,41.83,41.87,41.75,41.84,40000.0,27.2444,27.2704,27.1923,27.2509,40000.0
2009-11-13 11:50:00,41.84,41.85,41.68,41.69,31200.0,27.2509,27.2574,27.1467,27.1532,31200.0
2009-11-13 12:00:00,41.7,41.85,41.7,41.78,31400.0,27.1597,27.2574,27.1597,27.2118,31400.0
2009-11-13 12:10:00,41.8,41.94,41.76,41.94,56100.0,27.2248,27.316,27.1988,27.316,56100.0
2009-11-13 12:20:00,41.93,41.95,41.87,41.91,60600.0,27.3095,27.3225,27.2704,27.2965,60600.0
2009-11-13 12:30:00,41.91,41.93,41.83,41.88,69600.0,27.2965,27.3095,27.2444,27.2769,69600.0
2009-11-13 12:40:00,41.87,41.88,41.8,41.82,66100.0,27.2704,27.2769,27.2248,27.2378,66100.0
2009-11-13 12:50:00,41.81,41.89,41.79,41.88,20600.0,27.2313,27.2834,27.2183,27.2769,20600.0
2009-11-13 13:00:00,41.88,41.91,41.85,41.88,20700.0,27.2769,27.2965,27.2574,27.2769,20700.0
2009-11-13 13:10:00,41.88,41.92,41.86,41.87,27300.0,27.2769,27.303,27.2639,27.2704,27300.0
2009-11-13 13:20:00,41.88,41.93,41.87,41.92,36700.0,27.2769,27.3095,27.2704,27.303,36700.0
2009-11-13 13:30:00,41.92,41.95,41.89,41.93,31400.0,27.303,27.3225,27.2834,27.3095,31400.0
2009-11-13 13:40:00,41.93,41.95,41.85,41.85,36800.0,27.3095,27.3225,27.2574,27.2574,36800.0
2009-11-13 13:50:00,41.84,41.87,41.79,41.79,48400.0,27.2509,27.2704,27.2183,27.2183,48400.0
2009-11-13 14:00:00,41.8,41.92,41.8,41.85,57800.0,27.2248,27.303,27.2248,27.2574,57800.0
2009-11-13 14:10:00,41.86,41.88,41.81,41.83,34300.0,27.2639,27.2769,27.2313,27.2444,34300.0
2009-11-13 14:20:00,41.82,41.82,41.73,41.73,46200.0,27.2378,27.2378,27.1792,27.1792,46200.0
2009-11-13 14:30:00,41.73,41.74,41.57,41.64,46200.0,27.1792,27.1857,27.075,27.1206,46200.0
2009-11-13 14:40:00,41.63,41.69,41.6,41.63,62700.0,27.1141,27.1532,27.0946,27.1141,62700.0
2009-11-13 14:50:00,41.63,41.64,41.51,41.52,58000.0,27.1141,27.1206,27.0359,27.0425,58000.0
2009-11-13 15:00:00,41.52,41.54,41.44,41.54,81000.0,27.0425,27.0555,26.9903,27.0555,81000.0
2009-11-13 15:10:00,41.53,41.58,41.5,41.53,119700.0,27.049,27.0815,27.0294,27.049,119700.0
2009-11-13 15:20:00,41.52,41.64,41.48,41.62,135600.0,27.0425,27.1206,27.0164,27.1076,135600.0
2009-11-13 15:30:00,41.63,41.75,41.61,41.7,100500.0,27.1141,27.1923,27.1011,27.1597,100500.0
2009-11-13 15:40:00,41.71,41.83,41.71,41.77,136900.0,27.1662,27.2444,27.1662,27.2053,136900.0
2009-11-13 15:50:00,41.76,41.84,41.71,41.77,214800.0,27.1988,27.2509,27.1662,27.2053,214800.0
2009-11-16 09:30:00,41.84,42.33,41.6,42.29,204000.0,27.2509,27.57,27.0946,27.544,204000.0
2009-11-16 09:40:00,42.26,42.56,42.25,42.53,162200.0,27.5244,27.7198,27.5179,27.7003,162200.0
2009-11-16 09:50:00,42.54,42.69,42.52,42.62,211000.0,27.7068,27.8045,27.6938,27.7589,211000.0
2009-11-16 10:00:00,42.62,42.7,42.55,42.62,115000.0,27.7589,27.811,27.7133,27.7589,115000.0
2009-11-16 10:10:00,42.6,42.73,42.6,42.68,123000.0,27.7459,27.8305,27.7459,27.798,123000.0
2009-11-16 10:20:00,42.67,42.82,42.62,42.74,165300.0,27.7915,27.8892,27.7589,27.8371,165300.0
2009-11-16 10:30:00,42.75,42.81,42.72,42.77,133600.0,27.8436,27.8826,27.824,27.8566,133600.0
2009-11-16 10:40:00,42.75,42.85,42.73,42.84,86200.0,27.8436,27.9087,27.8305,27.9022,86200.0
2009-11-16 10:50:00,42.84,42.85,42.75,42.83,123500.0,27.9022,27.9087,27.8436,27.8957,123500.0
2009-11-16 11:00:00,42.84,42.86,42.69,42.74,129800.0,27.9022,27.9152,27.8045,27.8371,129800.0
2009-11-16 11:10:00,42.73,42.78,42.71,42.75,61000.0,27.8305,27.8631,27.8175,27.8436,61000.0
2009-11-16 11:20:00,42.74,42.83,42.74,42.8,60800.0,27.8371,27.8957,27.8371,27.8761,60800.0
2009-11-16 11:30:00,42.79,42.93,42.79,42.83,110900.0,27.8696,27.9608,27.8696,27.8957,110900.0
2009-11-16 11:40:00,42.83,42.9,42.75,42.82,204300.0,27.8957,27.9413,27.8436,27.8892,204300.0
2009-11-16 11:50:00,42.82,42.9,42.77,42.79,113600.0,27.8892,27.9413,27.8566,27.8696,113600.0
2009-11-16 12:00:00,42.79,42.86,42.78,42.83,139900.0,27.8696,27.9152,27.8631,27.8957,139900.0
2009-11-16 12:10:00,42.83,42.91,42.75,42.78,218300.0,27.8957,27.9478,27.8436,27.8631,218300.0
2009-11-16 12:20:00,42.82,42.83,42.59,42.67,105300.0,27.8892,27.8957,27.7394,27.7915,105300.0
2009-11-16 12:30:00,42.67,42.75,42.65,42.68,78000.0,27.7915,27.8436,27.7784,27.798,78000.0
2009-11-16 12:40:00,42.68,42.76,42.62,42.71,109300.0,27.798,27.8501,27.7589,27.8175,109300.0
2009-11-16 12:50:00,42.72,42.75,42.67,42.73,67000.0,27.824,27.8436,27.7915,27.8305,67000.0
2009-11-16 13:00:00,42.73,42.83,42.72,42.75,76800.0,27.8305,27.8957,27.824,27.8436,76800.0
2009-11-16 13:10:00,42.75,42.78,42.69,42.7,99300.0,27.8436,27.8631,27.8045,27.811,99300.0
2009-11-16 13:20:00,42.7,42.7,42.61,42.62,55500.0,27.811,27.811,27.7524,27.7589,55500.0
2009-11-16 13:30:00,42.62,42.71,42.61,42.65,100000.0,27.7589,27.8175,27.7524,27.7784,100000.0
2009-11-16 13:40:00,42.65,42.65,42.6,42.6,84600.0,27.7784,27.7784,27.7459,27.7459,84600.0
2009-11-16 13:50:00,42.61,42.63,42.58,42.62,77500.0,27.7524,27.7654,27.7328,27.7589,77500.0
2009-11-16 14:00:00,42.63,42.65,42.57,42.58,145800.0,27.7654,27.7784,27.7263,27.7328,145800.0
2009-11-16 14:10:00,42.59,42.63,42.56,42.62,128400.0,27.7394,27.7654,27.7198,27.7589,128400.0
2009-11-16 14:20:00,42.63,42.63,42.55,42.55,71300.0,27.7654,27.7654,27.7133,27.7133,71300.0
2009-11-16 14:30:00,42.56,42.62,42.53,42.62,103800.0,27.7198,27.7589,27.7003,27.7589,103800.0
2009-11-16 14:40:00,42.62,42.62,42.54,42.55,61500.0,27.7589,27.7589,27.7068,27.7133,61500.0
2009-11-16 14:50:00,42.54,42.55,42.4,42.41,137200.0,27.7068,27.7133,27.6156,27.6221,137200.0
2009-11-16 15:00:00,42.41,42.43,42.34,42.34,138700.0,27.6221,27.6351,27.5765,27.5765,138700.0
2009-11-16 15:10:00,42.34,42.35,42.14,42.14,267900.0,27.5765,27.583,27.4463,27.4463,267900.0
2009-11-16 15:20:00,42.14,42.27,42.11,42.2,184000.0,27.4463,27.5309,27.4267,27.4853,184000.0
2009-11-16 15:30:00,42.2,42.35,42.18,42.35,127500.0,27.4853,27.583,27.4723,27.583,127500.0
2009-11-16 15:40:00,42.35,42.35,42.24,42.3,185100.0,27.583,27.583,27.5114,27.5505,185100.0
2009-11-16 15:50:00,42.29,42.44,42.29,42.42,232400.0,27.544,27.6417,27.544,27.6286,232400.0
2009-11-17 09:30:00,42.43,42.43,41.88,42.12,174000.0,27.6351,27.6351,27.2769,27.4332,174000.0
2009-11-17 09:40:00,42.1,42.28,42.07,42.22,85800.0,27.4202,27.5375,27.4007,27.4984,85800.0
2009-11-17 09:50:00,42.22,42.26,42.05,42.07,70800.0,27.4984,27.5244,27.3876,27.4007,70800.0
2009-11-17 10:00:00,42.05,42.14,41.94,42.0,107000.0,27.3876,27.4463,27.316,27.3551,107000.0
2009-11-17 10:10:00,41.99,42.06,41.93,41.96,106400.0,27.3486,27.3942,27.3095,27.329,106400.0
2009-11-17 10:20:00,41.96,42.04,41.93,42.0,139700.0,27.329,27.3811,27.3095,27.3551,139700.0
2009-11-17 10:30:00,41.99,42.02,41.9,41.92,100300.0,27.3486,27.3681,27.29,27.303,100300.0
2009-11-17 10:40:00,41.92,41.95,41.85,41.92,62500.0,27.303,27.3225,27.2574,27.303,62500.0
2009-11-17 10:50:00,41.91,41.96,41.86,41.92,48600.0,27.2965,27.329,27.2639,27.303,48600.0
2009-11-17 11:00:00,41.91,41.97,41.88,41.95,54700.0,27.2965,27.3355,27.2769,27.3225,54700.0
2009-11-17 11:10:00,41.94,41.99,41.82,41.89,50500.0,27.316,27.3486,27.2378,27.2834,50500.0
2009-11-17 11:20:00,41.86,41.93,41.84,41.92,19900.0,27.2639,27.3095,27.2509,27.303,19900.0
2009-11-17 11:30:00,41.93,41.95,41.88,41.95,14000.0,27.3095,27.3225,27.2769,27.3225,14000.0
2009-11-17 11:40:00,41.95,41.95,41.87,41.87,22900.0,27.3225,27.3225,27.2704,27.2704,22900.0
2009-11-17 11:50:00,41.88,41.95,41.85,41.95,30100.0,27.2769,27.3225,27.2574,27.3225,30100.0
2009-11-17 12:00:00,41.94,41.99,41.92,41.98,30000.0,27.316,27.3486,27.303,27.3421,30000.0
2009-11-17 12:10:00,41.98,42.06,41.98,42.0,43600.0,27.3421,27.3942,27.3421,27.3551,43600.0
2009-11-17 12:20:00,41.99,42.11,41.98,42.0,66800.0,27.3486,27.4267,27.3421,27.3551,66800.0
2009-11-17 12:30:00,41.99,42.14,41.99,42.1,41400.0,27.3486,27.4463,27.3486,27.4202,41400.0
2009-11-17 12:40:00,42.1,42.14,42.08,42.08,37900.0,27.4202,27.4463,27.4072,27.4072,37900.0
2009-11-17 12:50:00,42.1,42.14,42.08,42.12,31900.0,27.4202,27.4463,27.4072,27.4332,31900.0
2009-11-17 13:00:00,42.11,42.15,41.95,41.95,130200.0,27.4267,27.4528,27.3225,27.3225,130200.0
2009-11-17 13:10:00,41.97,42.11,41.96,42.09,96200.0,27.3355,27.4267,27.329,27.4137,96200.0
2009-11-17 13:20:00,42.09,42.16,42.09,42.12,102900.0,27.4137,27.4593,27.4137,27.4332,102900.0
2009-11-17 13:30:00,42.12,42.2,42.1,42.17,43900.0,27.4332,27.4853,27.4202,27.4658,43900.0
2009-11-17 13:40:00,42.17,42.34,42.17,42.33,58300.0,27.4658,27.5765,27.4658,27.57,58300.0
2009-11-17 13:50:00,42.33,42.36,42.27,42.31,48400.0,27.57,27.5896,27.5309,27.557,48400.0
2009-11-17 14:00:00,42.31,42.33,42.25,42.3,39700.0,27.557,27.57,27.5179,27.5505,39700.0
2009-11-17 14:10:00,42.3,42.34,42.27,42.33,42800.0,27.5505,27.5765,27.5309,27.57,42800.0
2009-11-17 14:20:00,42.32,42.36,42.3,42.32,57700.0,27.5635,27.5896,27.5505,27.5635,57700.0
2009-11-17 14:30:00,42.33,42.36,42.31,42.35,39100.0,27.57,27.5896,27.557,27.583,39100.0
2009-11-17 14:40:00,42.36,42.41,42.31,42.31,54600.0,27.5896,27.6221,27.557,27.557,54600.0
2009-11-17 14:50:00,42.32,42.34,42.26,42.34,43900.0,27.5635,27.5765,27.5244,27.5765,43900.0
2009-11-17 15:00:00,42.34,42.43,42.32,42.41,148400.0,27.5765,27.6351,27.5635,27.6221,148400.0
2009-11-17 15:10:00,42.4,42.48,42.39,42.48,83600.0,27.6156,27.6677,27.6091,27.6677,83600.0
2009-11-17 15:20:00,42.47,42.53,42.45,42.5,157600.0,27.6612,27.7003,27.6482,27.6807,157600.0
2009-11-17 15:30:00,42.5,42.56,42.48,42.53,145000.0,27.6807,27.7198,27.6677,27.7003,145000.0
2009-11-17 15:40:00,42.52,42.65,42.5,42.64,245600.0,27.6938,27.7784,27.6807,27.7719,245600.0
2009-11-17 15:50:00,42.64,42.64,42.54,42.59,217500.0,27.7719,27.7719,27.7068,27.7394,217500.0
2009-11-18 09:30:00,42.65,42.69,42.5,42.52,76200.0,27.7784,27.8045,27.6807,27.6938,76200.0
2009-11-18 09:40:00,42.52,42.67,42.44,42.54,77800.0,27.6938,27.7915,27.6417,27.7068,77800.0
2009-11-18 09:50:00,42.53,42.53,42.3,42.33,83900.0,27.7003,27.7003,27.5505,27.57,83900.0
2009-11-18 10:00:00,42.32,42.4,42.29,42.35,43800.0,27.5635,27.6156,27.544,27.583,43800.0
2009-11-18 10:10:00,42.36,42.37,42.21,42.34,70000.0,27.5896,27.5961,27.4919,27.5765,70000.0
2009-11-18 10:20:00,42.34,42.38,42.3,42.31,32800.0,27.5765,27.6026,27.5505,27.557,32800.0
2009-11-18 10:30:00,42.32,42.4,42.3,42.39,66100.0,27.5635,27.6156,27.5505,27.6091,66100.0
2009-11-18 10:40:00,42.39,42.47,42.37,42.4,52600.0,27.6091,27.6612,27.5961,27.6156,52600.0
2009-11-18 10:50:00,42.41,42.43,42.35,42.43,22100.0,27.6221,27.6351,27.583,27.6351,22100.0
2009-11-18 11:00:00,42.43,42.53,42.42,42.47,47600.0,27.6351,27.7003,27.6286,27.6612,47600.0
2009-11-18 11:10:00,42.47,42.47,42.4,42.44,64000.0,27.6612,27.6612,27.6156,27.6417,64000.0
2009-11-18 11:20:00,42.44,42.56,42.41,42.53,68600.0,27.6417,27.7198,27.6221,27.7003,68600.0
2009-11-18 11:30:00,42.53,42.53,42.47,42.49,38400.0,27.7003,27.7003,27.6612,27.6742,38400.0
2009-11-18 11:40:00,42.5,42.76,42.49,42.76,243900.0,27.6807,27.8501,27.6742,27.8501,243900.0
2009-11-18 11:50:00,42.75,42.82,42.69,42.78,106300.0,27.8436,27.8892,27.8045,27.8631,106300.0
2009-11-18 12:00:00,42.78,42.8,42.74,42.76,74500.0,27.8631,27.8761,27.8371,27.8501,74500.0
2009-11-18 12:10:00,42.76,42.83,42.74,42.74,55300.0,27.8501,27.8957,27.8371,27.8371,55300.0
2009-11-18 12:20:00,42.74,42.79,42.74,42.78,55400.0,27.8371,27.8696,27.8371,27.8631,55400.0
2009-11-18 12:30:00,42.78,42.81,42.74,42.76,47400.0,27.8631,27.8826,27.8371,27.8501,47400.0
2009-11-18 12:40:00,42.76,42.78,42.74,42.76,57500.0,27.8501,27.8631,27.8371,27.8501,57500.0
2009-11-18 12:50:00,42.76,42.76,42.73,42.74,106500.0,27.8501,27.8501,27.8305,27.8371,106500.0
2009-11-18 13:00:00,42.73,42.74,42.7,42.74,55000.0,27.8305,27.8371,27.811,27.8371,55000.0
2009-11-18 13:10:00,42.73,42.74,42.68,42.68,87800.0,27.8305,27.8371,27.798,27.798,87800.0
2009-11-18 13:20:00,42.68,42.69,42.54,42.55,84300.0,27.798,27.8045,27.7068,27.7133,84300.0
2009-11-18 13:30:00,42.55,42.68,42.55,42.67,129700.0,27.7133,27.798,27.7133,27.7915,129700.0
2009-11-18 13:40:00,42.66,42.69,42.57,42.58,54600.0,27.7849,27.8045,27.7263,27.7328,54600.0
2009-11-18 13:50:00,42.58,42.62,42.55,42.62,86900.0,27.7328,27.7589,27.7133,27.7589,86900.0
2009-11-18 14:00:00,42.62,42.78,42.61,42.76,158100.0,27.7589,27.8631,27.7524,27.8501,158100.0
2009-11-18 14:10:00,42.76,42.79,42.71,42.71,43400.0,27.8501,27.8696,27.8175,27.8175,43400.0
2009-11-18 14:20:00,42.71,42.72,42.61,42.63,75400.0,27.8175,27.824,27.7524,27.7654,75400.0
2009-11-18 14:30:00,42.61,42.62,42.55,42.56,38700.0,27.7524,27.7589,27.7133,27.7198,38700.0
2009-11-18 14:40:00,42.56,42.57,42.49,42.51,67400.0,27.7198,27.7263,27.6742,27.6873,67400.0
2009-11-18 14:50:00,42.51,42.51,42.43,42.47,74600.0,27.6873,27.6873,27.6351,27.6612,74600.0
2009-11-18 15:00:00,42.47,42.74,42.47,42.71,395900.0,27.6612,27.8371,27.6612,27.8175,395900.0
2009-11-18 15:10:00,42.71,42.73,42.65,42.68,72500.0,27.8175,27.8305,27.7784,27.798,72500.0
2009-11-18 15:20:00,42.67,42.69,42.63,42.66,55200.0,27.7915,27.8045,27.7654,27.7849,55200.0
2009-11-18 15:30:00,42.65,42.66,42.58,42.66,161500.0,27.7784,27.7849,27.7328,27.7849,161500.0
2009-11-18 15:40:00,42.65,42.71,42.62,42.63,217100.0,27.7784,27.8175,27.7589,27.7654,217100.0
2009-11-18 15:50:00,42.62,42.77,42.61,42.76,453400.0,27.7589,27.8566,27.7524,27.8501,453400.0
2009-11-19 09:30:00,42.4,42.6,42.02,42.08,156500.0,27.6156,27.7459,27.3681,27.4072,156500.0
2009-11-19 09:40:00,42.08,42.18,42.0,42.15,215300.0,27.4072,27.4723,27.3551,27.4528,215300.0
2009-11-19 09:50:00,42.15,42.18,41.93,41.95,178100.0,27.4528,27.4723,27.3095,27.3225,178100.0
2009-11-19 10:00:00,41.95,42.09,41.95,42.04,116100.0,27.3225,27.4137,27.3225,27.3811,116100.0
2009-11-19 10:10:00,42.02,42.05,41.96,42.0,103100.0,27.3681,27.3876,27.329,27.3551,103100.0
2009-11-19 10:20:00,42.0,42.07,41.95,41.97,84300.0,27.3551,27.4007,27.3225,27.3355,84300.0
2009-11-19 10:30:00,41.97,42.02,41.94,42.0,177100.0,27.3355,27.3681,27.316,27.3551,177100.0
2009-11-19 10:40:00,42.0,42.01,41.95,41.97,87900.0,27.3551,27.3616,27.3225,27.3355,87900.0
2009-11-19 10:50:00,41.97,42.01,41.93,41.95,84400.0,27.3355,27.3616,27.3095,27.3225,84400.0
2009-11-19 11:00:00,41.95,42.0,41.83,41.85,117400.0,27.3225,27.3551,27.2444,27.2574,117400.0
2009-11-19 11:10:00,41.85,41.92,41.83,41.9,95300.0,27.2574,27.303,27.2444,27.29,95300.0
2009-11-19 11:20:00,41.9,41.93,41.88,41.9,56000.0,27.29,27.3095,27.2769,27.29,56000.0
2009-11-19 11:30:00,41.89,41.92,41.87,41.92,110400.0,27.2834,27.303,27.2704,27.303,110400.0
2009-11-19 11:40:00,41.91,41.93,41.79,41.79,83700.0,27.2965,27.3095,27.2183,27.2183,83700.0
2009-11-19 11:50:00,41.79,41.83,41.75,41.81,76300.0,27.2183,27.2444,27.1923,27.2313,76300.0
2009-11-19 12:00:00,41.81,41.86,41.79,41.84,96700.0,27.2313,27.2639,27.2183,27.2509,96700.0
2009-11-19 12:10:00,41.85,41.85,41.78,41.81,77000.0,27.2574,27.2574,27.2118,27.2313,77000.0
2009-11-19 12:20:00,41.81,41.82,41.75,41.8,42100.0,27.2313,27.2378,27.1923,27.2248,42100.0
2009-11-19 12:30:00,41.8,41.85,41.78,41.8,49100.0,27.2248,27.2574,27.2118,27.2248,49100.0
2009-11-19 12:40:00,41.8,41.8,41.69,41.69,60200.0,27.2248,27.2248,27.1532,27.1532,60200.0
2009-11-19 12:50:00,41.69,41.69,41.62,41.65,73500.0,27.1532,27.1532,27.1076,27.1271,73500.0
2009-11-19 13:00:00,41.66,41.7,41.65,41.66,33700.0,27.1336,27.1597,27.1271,27.1336,33700.0
2009-11-19 13:10:00,41.65,41.66,41.58,41.58,43500.0,27.1271,27.1336,27.0815,27.0815,43500.0
2009-11-19 13:20:00,41.58,41.67,41.57,41.6,78900.0,27.0815,27.1402,27.075,27.0946,78900.0
2009-11-19 13:30:00,41.6,41.68,41.58,41.68,44700.0,27.0946,27.1467,27.0815,27.1467,44700.0
2009-11-19 13:40:00,41.68,41.68,41.62,41.63,39100.0,27.1467,27.1467,27.1076,27.1141,39100.0
2009-11-19 13:50:00,41.63,41.67,41.62,41.65,65700.0,27.1141,27.1402,27.1076,27.1271,65700.0
2009-11-19 14:00:00,41.64,41.68,41.6,41.64,129200.0,27.1206,27.1467,27.0946,27.1206,129200.0
2009-11-19 14:10:00,41.65,41.67,41.62,41.66,82500.0,27.1271,27.1402,27.1076,27.1336,82500.0
2009-11-19 14:20:00,41.66,41.72,41.65,41.71,86200.0,27.1336,27.1727,27.1271,27.1662,86200.0
2009-11-19 14:30:00,41.7,41.71,41.67,41.67,60700.0,27.1597,27.1662,27.1402,27.1402,60700.0
2009-11-19 14:40:00,41.68,41.73,41.64,41.73,68000.0,27.1467,27.1792,27.1206,27.1792,68000.0
2009-11-19 14:50:00,41.73,41.82,41.72,41.77,72400.0,27.1792,27.2378,27.1727,27.2053,72400.0
2009-11-19 15:00:00,41.76,41.78,41.68,41.72,60300.0,27.1988,27.2118,27.1467,27.1727,60300.0
2009-11-19 15:10:00,41.72,41.8,41.68,41.79,62400.0,27.1727,27.2248,27.1467,27.2183,62400.0
2009-11-19 15:20:00,41.78,41.81,41.74,41.74,53600.0,27.2118,27.2313,27.1857,27.1857,53600.0
2009-11-19 15:30:00,41.75,41.8,41.72,41.74,116600.0,27.1923,27.2248,27.1727,27.1857,116600.0
2009-11-19 15:40:00,41.75,41.94,41.74,41.94,121800.0,27.1923,27.316,27.1857,27.316,121800.0
2009-11-19 15:50:00,41.94,41.94,41.86,41.86,249100.0,27.316,27.316,27.2639,27.2639,249100.0
2009-11-20 09:30:00,41.74,41.83,41.57,41.72,696600.0,27.1857,27.2444,27.075,27.1727,696600.0
2009-11-20 09:40:00,41.72,41.82,41.42,41.44,180100.0,27.1727,27.2378,26.9773,26.9903,180100.0
2009-11-20 09:50:00,41.45,41.51,41.31,41.4,86600.0,26.9969,27.0359,26.9057,26.9643,86600.0
2009-11-20 10:00:00,41.4,41.43,41.28,41.3,78600.0,26.9643,26.9838,26.8861,26.8992,78600.0
2009-11-20 10:10:00,41.3,41.36,41.26,41.35,106000.0,26.8992,26.9382,26.8731,26.9317,106000.0
2009-11-20 10:20:00,41.37,41.39,41.23,41.29,124300.0,26.9448,26.9578,26.8536,26.8927,124300.0
2009-11-20 10:30:00,41.29,41.3,41.13,41.23,172500.0,26.8927,26.8992,26.7884,26.8536,172500.0
2009-11-20 10:40:00,41.22,41.26,41.12,41.22,83800.0,26.8471,26.8731,26.7819,26.8471,83800.0
2009-11-20 10:50:00,41.22,41.23,41.14,41.19,63900.0,26.8471,26.8536,26.795,26.8275,63900.0
2009-11-20 11:00:00,41.19,41.29,41.15,41.17,52800.0,26.8275,26.8927,26.8015,26.8145,52800.0
2009-11-20 11:10:00,41.18,41.22,41.05,41.07,102000.0,26.821,26.8471,26.7363,26.7494,102000.0
2009-11-20 11:20:00,41.08,41.12,41.05,41.06,48500.0,26.7559,26.7819,26.7363,26.7429,48500.0
2009-11-20 11:30:00,41.06,41.11,41.0,41.1,96200.0,26.7429,26.7754,26.7038,26.7689,96200.0
2009-11-20 11:40:00,41.1,41.18,41.08,41.17,63700.0,26.7689,26.821,26.7559,26.8145,63700.0
2009-11-20 11:50:00,41.18,41.26,41.17,41.24,37700.0,26.821,26.8731,26.8145,26.8601,37700.0
2009-11-20 12:00:00,41.24,41.31,41.21,41.29,47800.0,26.8601,26.9057,26.8405,26.8927,47800.0
2009-11-20 12:10:00,41.29,41.3,41.22,41.26,35900.0,26.8927,26.8992,26.8471,26.8731,35900.0
2009-11-20 12:20:00,41.26,41.27,41.2,41.21,32300.0,26.8731,26.8796,26.834,26.8405,32300.0
2009-11-20 12:30:00,41.21,41.23,41.18,41.21,46400.0,26.8405,26.8536,26.821,26.8405,46400.0
2009-11-20 12:40:00,41.2,41.27,41.2,41.23,22400.0,26.834,26.8796,26.834,26.8536,22400.0
2009-11-20 12:50:00,41.23,41.24,41.19,41.22,34400.0,26.8536,26.8601,26.8275,26.8471,34400.0
2009-11-20 13:00:00,41.22,41.26,41.2,41.25,43000.0,26.8471,26.8731,26.834,26.8666,43000.0
2009-11-20 13:10:00,41.25,41.28,41.19,41.19,32400.0,26.8666,26.8861,26.8275,26.8275,32400.0
2009-11-20 13:20:00,41.2,41.23,41.16,41.23,50600.0,26.834,26.8536,26.808,26.8536,50600.0
2009-11-20 13:30:00,41.23,41.3,41.21,41.3,32700.0,26.8536,26.8992,26.8405,26.8992,32700.0
2009-11-20 13:40:00,41.29,41.42,41.27,41.4,33800.0,26.8927,26.9773,26.8796,26.9643,33800.0
2009-11-20 13:50:00,41.4,41.45,41.38,41.45,60500.0,26.9643,26.9969,26.9513,26.9969,60500.0
2009-11-20 14:00:00,41.43,41.48,41.38,41.4,41400.0,26.9838,27.0164,26.9513,26.9643,41400.0
2009-11-20 14:10:00,41.4,41.49,41.39,41.47,31500.0,26.9643,27.0229,26.9578,27.0099,31500.0
2009-11-20 14:20:00,41.47,41.53,41.44,41.53,28000.0,27.0099,27.049,26.9903,27.049,28000.0
2009-11-20 14:30:00,41.52,41.57,41.5,41.56,40500.0,27.0425,27.075,27.0294,27.0685,40500.0
2009-11-20 14:40:00,41.57,41.57,41.47,41.49,47700.0,27.075,27.075,27.0099,27.0229,47700.0
2009-11-20 14:50:00,41.49,41.52,41.47,41.47,29400.0,27.0229,27.0425,27.0099,27.0099,29400.0
2009-11-20 15:00:00,41.47,41.6,41.46,41.59,94700.0,27.0099,27.0946,27.0034,27.088,94700.0
2009-11-20 15:10:00,41.59,41.6,41.55,41.57,54900.0,27.088,27.0946,27.062,27.075,54900.0
2009-11-20 15:20:00,41.58,41.7,41.58,41.7,73000.0,27.0815,27.1597,27.0815,27.1597,73000.0
2009-11-20 15:30:00,41.69,41.75,41.67,41.71,95200.0,27.1532,27.1923,27.1402,27.1662,95200.0
2009-11-20 15:40:00,41.71,41.8,41.7,41.71,170200.0,27.1662,27.2248,27.1597,27.1662,170200.0
2009-11-20 15:50:00,41.72,41.76,41.69,41.7,347500.0,27.1727,27.1988,27.1532,27.1597,347500.0
2009-11-23 09:30:00,42.23,42.5,42.09,42.5,105700.0,27.5049,27.6807,27.4137,27.6807,105700.0
2009-11-23 09:40:00,42.49,42.72,42.46,42.7,211200.0,27.6742,27.824,27.6547,27.811,211200.0
2009-11-23 09:50:00,42.7,42.73,42.61,42.7,145500.0,27.811,27.8305,27.7524,27.811,145500.0
2009-11-23 10:00:00,42.7,42.81,42.59,42.7,151100.0,27.811,27.8826,27.7394,27.811,151100.0
2009-11-23 10:10:00,42.69,42.72,42.63,42.63,78400.0,27.8045,27.824,27.7654,27.7654,78400.0
2009-11-23 10:20:00,42.61,42.65,42.56,42.56,83300.0,27.7524,27.7784,27.7198,27.7198,83300.0
2009-11-23 10:30:00,42.56,42.6,42.52,42.55,65200.0,27.7198,27.7459,27.6938,27.7133,65200.0
2009-11-23 10:40:00,42.57,42.57,42.45,42.48,64600.0,27.7263,27.7263,27.6482,27.6677,64600.0
2009-11-23 10:50:00,42.49,42.49,42.3,42.3,96500.0,27.6742,27.6742,27.5505,27.5505,96500.0
2009-11-23 11:00:00,42.31,42.37,42.3,42.34,40100.0,27.557,27.5961,27.5505,27.5765,40100.0
2009-11-23 11:10:00,42.34,42.36,42.31,42.33,48100.0,27.5765,27.5896,27.557,27.57,48100.0
2009-11-23 11:20:00,42.34,42.36,42.3,42.32,58900.0,27.5765,27.5896,27.5505,27.5635,58900.0
2009-11-23 11:30:00,42.31,42.33,42.23,42.24,63800.0,27.557,27.57,27.5049,27.5114,63800.0
2009-11-23 11:40:00,42.23,42.3,42.2,42.29,64600.0,27.5049,27.5505,27.4853,27.544,64600.0
2009-11-23 11:50:00,42.3,42.34,42.27,42.29,56400.0,27.5505,27.5765,27.5309,27.544,56400.0
2009-11-23 12:00:00,42.29,42.34,42.28,42.33,44200.0,27.544,27.5765,27.5375,27.57,44200.0
2009-11-23 12:10:00,42.33,42.34,42.22,42.22,39100.0,27.57,27.5765,27.4984,27.4984,39100.0
2009-11-23 12:20:00,42.22,42.22,42.14,42.14,45200.0,27.4984,27.4984,27.4463,27.4463,45200.0
2009-11-23 12:30:00,42.14,42.18,42.11,42.17,70100.0,27.4463,27.4723,27.4267,27.4658,70100.0
2009-11-23 12:40:00,42.18,42.26,42.16,42.21,26600.0,27.4723,27.5244,27.4593,27.4919,26600.0
2009-11-23 12:50:00,42.21,42.27,42.19,42.27,28500.0,27.4919,27.5309,27.4788,27.5309,28500.0
2009-11-23 13:00:00,42.26,42.28,42.24,42.28,21900.0,27.5244,27.5375,27.5114,27.5375,21900.0
2009-11-23 13:10:00,42.28,42.31,42.24,42.31,42600.0,27.5375,27.557,27.5114,27.557,42600.0
2009-11-23 13:20:00,42.3,42.39,42.3,42.38,54200.0,27.5505,27.6091,27.5505,27.6026,54200.0
2009-11-23 13:30:00,42.37,42.4,42.32,42.37,26900.0,27.5961,27.6156,27.5635,27.5961,26900.0
2009-11-23 13:40:00,42.37,42.37,42.29,42.3,20700.0,27.5961,27.5961,27.544,27.5505,20700.0
2009-11-23 13:50:00,42.29,42.29,42.22,42.25,32800.0,27.544,27.544,27.4984,27.5179,32800.0
2009-11-23 14:00:00,42.25,42.27,42.18,42.23,57700.0,27.5179,27.5309,27.4723,27.5049,57700.0
2009-11-23 14:10:00,42.23,42.23,42.11,42.13,59600.0,27.5049,27.5049,27.4267,27.4398,59600.0
2009-11-23 14:20:00,42.14,42.23,42.13,42.22,38500.0,27.4463,27.5049,27.4398,27.4984,38500.0
2009-11-23 14:30:00,42.22,42.27,42.21,42.25,46000.0,27.4984,27.5309,27.4919,27.5179,46000.0
2009-11-23 14:40:00,42.25,42.26,42.22,42.25,22800.0,27.5179,27.5244,27.4984,27.5179,22800.0
2009-11-23 14:50:00,42.25,42.25,42.16,42.17,33000.0,27.5179,27.5179,27.4593,27.4658,33000.0
2009-11-23 15:00:00,42.16,42.25,42.16,42.24,74400.0,27.4593,27.5179,27.4593,27.5114,74400.0
2009-11-23 15:10:00,42.23,42.3,42.23,42.27,53800.0,27.5049,27.5505,27.5049,27.5309,53800.0
2009-11-23 15:20:00,42.27,42.3,42.25,42.29,58100.0,27.5309,27.5505,27.5179,27.544,58100.0
2009-11-23 15:30:00,42.29,42.29,42.16,42.2,79000.0,27.544,27.544,27.4593,27.4853,79000.0
2009-11-23 15:40:00,42.21,42.26,42.17,42.24,120600.0,27.4919,27.5244,27.4658,27.5114,120600.0
2009-11-23 15:50:00,42.25,42.29,42.22,42.29,177000.0,27.5179,27.544,27.4984,27.544,177000.0
2009-11-24 09:30:00,42.54,42.58,42.28,42.29,140500.0,27.7068,27.7328,27.5375,27.544,140500.0
2009-11-24 09:40:00,42.3,42.33,42.1,42.18,93200.0,27.5505,27.57,27.4202,27.4723,93200.0
2009-11-24 09:50:00,42.17,42.17,41.88,41.95,166700.0,27.4658,27.4658,27.2769,27.3225,166700.0
2009-11-24 10:00:00,41.96,42.15,41.89,41.91,141200.0,27.329,27.4528,27.2834,27.2965,141200.0
2009-11-24 10:10:00,41.91,42.0,41.84,41.97,64900.0,27.2965,27.3551,27.2509,27.3355,64900.0
2009-11-24 10:20:00,41.96,41.99,41.89,41.96,48700.0,27.329,27.3486,27.2834,27.329,48700.0
2009-11-24 10:30:00,41.95,42.14,41.93,42.14,52000.0,27.3225,27.4463,27.3095,27.4463,52000.0
2009-11-24 10:40:00,42.12,42.28,42.12,42.23,72900.0,27.4332,27.5375,27.4332,27.5049,72900.0
2009-11-24 10:50:00,42.24,42.29,42.14,42.18,38800.0,27.5114,27.544,27.4463,27.4723,38800.0
2009-11-24 11:00:00,42.18,42.2,42.1,42.13,34600.0,27.4723,27.4853,27.4202,27.4398,34600.0
2009-11-24 11:10:00,42.13,42.18,42.06,42.1,47000.0,27.4398,27.4723,27.3942,27.4202,47000.0
2009-11-24 11:20:00,42.09,42.12,42.03,42.06,58500.0,27.4137,27.4332,27.3746,27.3942,58500.0
2009-11-24 11:30:00,42.06,42.09,41.99,42.06,78000.0,27.3942,27.4137,27.3486,27.3942,78000.0
2009-11-24 11:40:00,42.06,42.1,41.97,42.09,40300.0,27.3942,27.4202,27.3355,27.4137,40300.0
2009-11-24 11:50:00,42.09,42.14,42.06,42.12,57200.0,27.4137,27.4463,27.3942,27.4332,57200.0
2009-11-24 12:00:00,42.12,42.17,42.08,42.14,66100.0,27.4332,27.4658,27.4072,27.4463,66100.0
2009-11-24 12:10:00,42.15,42.17,42.1,42.16,29200.0,27.4528,27.4658,27.4202,27.4593,29200.0
2009-11-24 12:20:00,42.15,42.19,42.14,42.16,29200.0,27.4528,27.4788,27.4463,27.4593,29200.0
2009-11-24 12:30:00,42.16,42.22,42.15,42.16,50700.0,27.4593,27.4984,27.4528,27.4593,50700.0
2009-11-24 12:40:00,42.16,42.18,42.12,42.16,71300.0,27.4593,27.4723,27.4332,27.4593,71300.0
2009-11-24 12:50:00,42.16,42.17,42.12,42.13,35800.0,27.4593,27.4658,27.4332,27.4398,35800.0
2009-11-24 13:00:00,42.13,42.21,42.12,42.19,61400.0,27.4398,27.4919,27.4332,27.4788,61400.0
2009-11-24 13:10:00,42.2,42.26,42.19,42.24,44900.0,27.4853,27.5244,27.4788,27.5114,44900.0
2009-11-24 13:20:00,42.24,42.27,42.24,42.27,23000.0,27.5114,27.5309,27.5114,27.5309,23000.0
2009-11-24 13:30:00,42.26,42.27,42.23,42.23,32400.0,27.5244,27.5309,27.5049,27.5049,32400.0
2009-11-24 13:40:00,42.24,42.24,42.18,42.21,37700.0,27.5114,27.5114,27.4723,27.4919,37700.0
2009-11-24 13:50:00,42.2,42.21,42.13,42.17,36600.0,27.4853,27.4919,27.4398,27.4658,36600.0
2009-11-24 14:00:00,42.17,42.25,42.12,42.22,68900.0,27.4658,27.5179,27.4332,27.4984,68900.0
2009-11-24 14:10:00,42.22,42.3,42.22,42.24,59500.0,27.4984,27.5505,27.4984,27.5114,59500.0
2009-11-24 14:20:00,42.24,42.3,42.21,42.28,62600.0,27.5114,27.5505,27.4919,27.5375,62600.0
2009-11-24 14:30:00,42.28,42.29,42.23,42.26,91500.0,27.5375,27.544,27.5049,27.5244,91500.0
2009-11-24 14:40:00,42.26,42.34,42.26,42.34,96600.0,27.5244,27.5765,27.5244,27.5765,96600.0
2009-11-24 14:50:00,42.34,42.37,42.32,42.33,62300.0,27.5765,27.5961,27.5635,27.57,62300.0
2009-11-24 15:00:00,42.32,42.36,42.31,42.32,70600.0,27.5635,27.5896,27.557,27.5635,70600.0
2009-11-24 15:10:00,42.32,42.32,42.22,42.23,71800.0,27.5635,27.5635,27.4984,27.5049,71800.0
2009-11-24 15:20:00,42.22,42.29,42.19,42.29,122300.0,27.4984,27.544,27.4788,27.544,122300.0
2009-11-24 15:30:00,42.28,42.3,42.21,42.25,74100.0,27.5375,27.5505,27.4919,27.5179,74100.0
2009-11-24 15:40:00,42.25,42.27,42.15,42.17,126400.0,27.5179,27.5309,27.4528,27.4658,126400.0
2009-11-24 15:50:00,42.16,42.25,42.14,42.24,208100.0,27.4593,27.5179,27.4463,27.5114,208100.0
2009-11-25 09:30:00,42.23,42.4,42.04,42.28,121700.0,27.5049,27.6156,27.3811,27.5375,121700.0
2009-11-25 09:40:00,42.28,42.31,42.15,42.17,44800.0,27.5375,27.557,27.4528,27.4658,44800.0
2009-11-25 09:50:00,42.17,42.18,42.11,42.11,42900.0,27.4658,27.4723,27.4267,27.4267,42900.0
2009-11-25 10:00:00,42.11,42.29,42.1,42.25,72300.0,27.4267,27.544,27.4202,27.5179,72300.0
2009-11-25 10:10:00,42.24,42.26,42.12,42.16,84700.0,27.5114,27.5244,27.4332,27.4593,84700.0
2009-11-25 10:20:00,42.15,42.16,42.04,42.13,118700.0,27.4528,27.4593,27.3811,27.4398,118700.0
2009-11-25 10:30:00,42.14,42.18,42.12,42.17,54500.0,27.4463,27.4723,27.4332,27.4658,54500.0
2009-11-25 10:40:00,42.17,42.22,42.16,42.2,61700.0,27.4658,27.4984,27.4593,27.4853,61700.0
2009-11-25 10:50:00,42.2,42.2,42.08,42.09,108700.0,27.4853,27.4853,27.4072,27.4137,108700.0
2009-11-25 11:00:00,42.1,42.17,42.09,42.15,68500.0,27.4202,27.4658,27.4137,27.4528,68500.0
2009-11-25 11:10:00,42.15,42.22,42.12,42.21,41500.0,27.4528,27.4984,27.4332,27.4919,41500.0
2009-11-25 11:20:00,42.22,42.22,42.12,42.14,63100.0,27.4984,27.4984,27.4332,27.4463,63100.0
2009-11-25 11:30:00,42.15,42.18,42.12,42.16,48000.0,27.4528,27.4723,27.4332,27.4593,48000.0
2009-11-25 11:40:00,42.17,42.19,42.1,42.12,52300.0,27.4658,27.4788,27.4202,27.4332,52300.0
2009-11-25 11:50:00,42.11,42.14,42.1,42.1,33200.0,27.4267,27.4463,27.4202,27.4202,33200.0
2009-11-25 12:00:00,42.11,42.12,41.99,42.0,93300.0,27.4267,27.4332,27.3486,27.3551,93300.0
2009-11-25 12:10:00,41.99,42.01,41.96,41.96,50700.0,27.3486,27.3616,27.329,27.329,50700.0
2009-11-25 12:20:00,41.97,42.01,41.94,42.0,39500.0,27.3355,27.3616,27.316,27.3551,39500.0
2009-11-25 12:30:00,42.0,42.01,41.88,41.89,88700.0,27.3551,27.3616,27.2769,27.2834,88700.0
2009-11-25 12:40:00,41.88,41.94,41.88,41.94,59000.0,27.2769,27.316,27.2769,27.316,59000.0
2009-11-25 12:50:00,41.93,42.04,41.92,42.03,42500.0,27.3095,27.3811,27.303,27.3746,42500.0
2009-11-25 13:00:00,42.04,42.05,42.0,42.04,42900.0,27.3811,27.3876,27.3551,27.3811,42900.0
2009-11-25 13:10:00,42.04,42.07,42.02,42.06,44500.0,27.3811,27.4007,27.3681,27.3942,44500.0
2009-11-25 13:20:00,42.06,42.16,42.06,42.14,50800.0,27.3942,27.4593,27.3942,27.4463,50800.0
2009-11-25 13:30:00,42.14,42.21,42.13,42.2,46100.0,27.4463,27.4919,27.4398,27.4853,46100.0
2009-11-25 13:40:00,42.2,42.21,42.16,42.19,22200.0,27.4853,27.4919,27.4593,27.4788,22200.0
2009-11-25 13:50:00,42.19,42.24,42.19,42.22,50400.0,27.4788,27.5114,27.4788,27.4984,50400.0
2009-11-25 14:00:00,42.22,42.22,42.17,42.17,52000.0,27.4984,27.4984,27.4658,27.4658,52000.0
2009-11-25 14:10:00,42.17,42.2,42.15,42.18,48900.0,27.4658,27.4853,27.4528,27.4723,48900.0
2009-11-25 14:20:00,42.18,42.26,42.17,42.24,46200.0,27.4723,27.5244,27.4658,27.5114,46200.0
2009-11-25 14:30:00,42.24,42.25,42.19,42.19,25200.0,27.5114,27.5179,27.4788,27.4788,25200.0
2009-11-25 14:40:00,42.2,42.3,42.2,42.26,33800.0,27.4853,27.5505,27.4853,27.5244,33800.0
2009-11-25 14:50:00,42.25,42.28,42.23,42.25,30500.0,27.5179,27.5375,27.5049,27.5179,30500.0
2009-11-25 15:00:00,42.25,42.28,42.24,42.27,64200.0,27.5179,27.5375,27.5114,27.5309,64200.0
2009-11-25 15:10:00,42.26,42.28,42.23,42.23,61000.0,27.5244,27.5375,27.5049,27.5049,61000.0
2009-11-25 15:20:00,42.24,42.27,42.23,42.24,53200.0,27.5114,27.5309,27.5049,27.5114,53200.0
2009-11-25 15:30:00,42.24,42.26,42.21,42.23,52400.0,27.5114,27.5244,27.4919,27.5049,52400.0
2009-11-25 15:40:00,42.24,42.28,42.22,42.23,83300.0,27.5114,27.5375,27.4984,27.5049,83300.0
2009-11-25 15:50:00,42.24,42.32,42.24,42.3,158400.0,27.5114,27.5635,27.5114,27.5505,158400.0
2009-11-27 09:30:00,41.33,41.33,40.79,41.07,126600.0,26.9187,26.9187,26.567,26.7494,126600.0
2009-11-27 09:40:00,41.03,41.29,41.03,41.28,117400.0,26.7233,26.8927,26.7233,26.8861,117400.0
2009-11-27 09:50:00,41.26,41.33,41.08,41.19,123000.0,26.8731,26.9187,26.7559,26.8275,123000.0
2009-11-27 10:00:00,41.19,41.44,41.17,41.33,107800.0,26.8275,26.9903,26.8145,26.9187,107800.0
2009-11-27 10:10:00,41.33,41.51,41.33,41.47,75600.0,26.9187,27.0359,26.9187,27.0099,75600.0
2009-11-27 10:20:00,41.47,41.58,41.44,41.47,55100.0,27.0099,27.0815,26.9903,27.0099,55100.0
2009-11-27 10:30:00,41.47,41.53,41.39,41.44,47800.0,27.0099,27.049,26.9578,26.9903,47800.0
2009-11-27 10:40:00,41.44,41.53,41.4,41.5,37200.0,26.9903,27.049,26.9643,27.0294,37200.0
2009-11-27 10:50:00,41.5,41.66,41.47,41.62,52800.0,27.0294,27.1336,27.0099,27.1076,52800.0
2009-11-27 11:00:00,41.62,41.79,41.62,41.74,43900.0,27.1076,27.2183,27.1076,27.1857,43900.0
2009-11-27 11:10:00,41.74,41.75,41.56,41.56,55700.0,27.1857,27.1923,27.0685,27.0685,55700.0
2009-11-27 11:20:00,41.56,41.58,41.48,41.51,51900.0,27.0685,27.0815,27.0164,27.0359,51900.0
2009-11-27 11:30:00,41.52,41.55,41.46,41.53,57100.0,27.0425,27.062,27.0034,27.049,57100.0
2009-11-27 11:40:00,41.52,41.58,41.51,41.55,21700.0,27.0425,27.0815,27.0359,27.062,21700.0
2009-11-27 11:50:00,41.56,41.59,41.52,41.54,32500.0,27.0685,27.088,27.0425,27.0555,32500.0
2009-11-27 12:00:00,41.55,41.56,41.45,41.49,58800.0,27.062,27.0685,26.9969,27.0229,58800.0
2009-11-27 12:10:00,41.49,41.54,41.49,41.53,23500.0,27.0229,27.0555,27.0229,27.049,23500.0
2009-11-27 12:20:00,41.52,41.53,41.46,41.53,71300.0,27.0425,27.049,27.0034,27.049,71300.0
2009-11-27 12:30:00,41.53,41.59,41.46,41.5,56100.0,27.049,27.088,27.0034,27.0294,56100.0
2009-11-27 12:40:00,41.5,41.74,41.5,41.66,67300.0,27.0294,27.1857,27.0294,27.1336,67300.0
2009-11-27 12:50:00,41.66,41.67,41.45,41.5,175400.0,27.1336,27.1402,26.9969,27.0294,175400.0
2009-11-30 09:30:00,41.38,41.5,41.18,41.33,122700.0,26.9513,27.0294,26.821,26.9187,122700.0
2009-11-30 09:40:00,41.33,41.64,41.25,41.53,139200.0,26.9187,27.1206,26.8666,27.049,139200.0
2009-11-30 09:50:00,41.52,41.53,41.32,41.43,89300.0,27.0425,27.049,26.9122,26.9838,89300.0
2009-11-30 10:00:00,41.45,41.58,41.39,41.53,103900.0,26.9969,27.0815,26.9578,27.049,103900.0
2009-11-30 10:10:00,41.54,41.61,41.5,41.51,42700.0,27.0555,27.1011,27.0294,27.0359,42700.0
2009-11-30 10:20:00,41.51,41.67,41.5,41.63,68000.0,27.0359,27.1402,27.0294,27.1141,68000.0
2009-11-30 10:30:00,41.62,41.68,41.52,41.53,60300.0,27.1076,27.1467,27.0425,27.049,60300.0
2009-11-30 10:40:00,41.52,41.57,41.45,41.49,91200.0,27.0425,27.075,26.9969,27.0229,91200.0
2009-11-30 10:50:00,41.49,41.49,41.4,41.48,36200.0,27.0229,27.0229,26.9643,27.0164,36200.0
2009-11-30 11:00:00,41.49,41.49,41.26,41.37,68900.0,27.0229,27.0229,26.8731,26.9448,68900.0
2009-11-30 11:10:00,41.36,41.39,41.19,41.25,69600.0,26.9382,26.9578,26.8275,26.8666,69600.0
2009-11-30 11:20:00,41.25,41.27,41.16,41.2,55900.0,26.8666,26.8796,26.808,26.834,55900.0
2009-11-30 11:30:00,41.19,41.23,41.09,41.21,53800.0,26.8275,26.8536,26.7624,26.8405,53800.0
2009-11-30 11:40:00,41.22,41.29,41.21,41.23,34700.0,26.8471,26.8927,26.8405,26.8536,34700.0
2009-11-30 11:50:00,41.24,41.26,41.11,41.22,38100.0,26.8601,26.8731,26.7754,26.8471,38100.0
2009-11-30 12:00:00,41.22,41.28,41.19,41.23,26400.0,26.8471,26.8861,26.8275,26.8536,26400.0
2009-11-30 12:10:00,41.22,41.26,41.2,41.25,54200.0,26.8471,26.8731,26.834,26.8666,54200.0
2009-11-30 12:20:00,41.24,41.24,41.19,41.22,32100.0,26.8601,26.8601,26.8275,26.8471,32100.0
2009-11-30 12:30:00,41.22,41.23,41.08,41.18,65500.0,26.8471,26.8536,26.7559,26.821,65500.0
2009-11-30 12:40:00,41.18,41.2,41.15,41.2,49300.0,26.821,26.834,26.8015,26.834,49300.0
2009-11-30 12:50:00,41.19,41.2,41.15,41.15,64300.0,26.8275,26.834,26.8015,26.8015,64300.0
2009-11-30 13:00:00,41.16,41.22,41.14,41.16,30500.0,26.808,26.8471,26.795,26.808,30500.0
2009-11-30 13:10:00,41.15,41.17,41.1,41.15,51400.0,26.8015,26.8145,26.7689,26.8015,51400.0
2009-11-30 13:20:00,41.15,41.17,41.12,41.17,44300.0,26.8015,26.8145,26.7819,26.8145,44300.0
2009-11-30 13:30:00,41.18,41.19,41.09,41.15,89000.0,26.821,26.8275,26.7624,26.8015,89000.0
2009-11-30 13:40:00,41.15,41.19,41.11,41.19,36500.0,26.8015,26.8275,26.7754,26.8275,36500.0
2009-11-30 13:50:00,41.19,41.26,41.19,41.23,51100.0,26.8275,26.8731,26.8275,26.8536,51100.0
2009-11-30 14:00:00,41.23,41.29,41.21,41.23,52200.0,26.8536,26.8927,26.8405,26.8536,52200.0
2009-11-30 14:10:00,41.23,41.3,41.23,41.29,45600.0,26.8536,26.8992,26.8536,26.8927,45600.0
2009-11-30 14:20:00,41.3,41.3,41.2,41.26,43100.0,26.8992,26.8992,26.834,26.8731,43100.0
2009-11-30 14:30:00,41.26,41.27,41.22,41.26,32600.0,26.8731,26.8796,26.8471,26.8731,32600.0
2009-11-30 14:40:00,41.25,41.27,41.19,41.23,100200.0,26.8666,26.8796,26.8275,26.8536,100200.0
2009-11-30 14:50:00,41.23,41.24,41.13,41.14,56900.0,26.8536,26.8601,26.7884,26.795,56900.0
2009-11-30 15:00:00,41.15,41.21,41.12,41.21,71000.0,26.8015,26.8405,26.7819,26.8405,71000.0
2009-11-30 15:10:00,41.21,41.37,41.2,41.35,118300.0,26.8405,26.9448,26.834,26.9317,118300.0
2009-11-30 15:20:00,41.36,41.36,41.28,41.32,115600.0,26.9382,26.9382,26.8861,26.9122,115600.0
2009-11-30 15:30:00,41.33,41.42,41.33,41.39,110200.0,26.9187,26.9773,26.9187,26.9578,110200.0
2009-11-30 15:40:00,41.4,41.42,41.35,41.37,172400.0,26.9643,26.9773,26.9317,26.9448,172400.0
2009-11-30 15:50:00,41.38,41.45,41.37,41.39,279200.0,26.9513,26.9969,26.9448,26.9578,279200.0
2009-12-01 09:30:00,41.91,42.11,41.69,42.11,76100.0,27.2965,27.4267,27.1532,27.4267,76100.0
2009-12-01 09:40:00,42.09,42.21,42.02,42.1,50500.0,27.4137,27.4919,27.3681,27.4202,50500.0
2009-12-01 09:50:00,42.08,42.15,41.99,42.02,38800.0,27.4072,27.4528,27.3486,27.3681,38800.0
2009-12-01 10:00:00,42.0,42.09,41.88,41.89,99000.0,27.3551,27.4137,27.2769,27.2834,99000.0
2009-12-01 10:10:00,41.89,41.98,41.78,41.9,88300.0,27.2834,27.3421,27.2118,27.29,88300.0
2009-12-01 10:20:00,41.9,42.04,41.82,42.01,70900.0,27.29,27.3811,27.2378,27.3616,70900.0
2009-12-01 10:30:00,42.02,42.14,41.98,41.98,59600.0,27.3681,27.4463,27.3421,27.3421,59600.0
2009-12-01 10:40:00,41.98,42.04,41.97,42.04,40500.0,27.3421,27.3811,27.3355,27.3811,40500.0
2009-12-01 10:50:00,42.02,42.04,41.97,42.03,20800.0,27.3681,27.3811,27.3355,27.3746,20800.0
2009-12-01 11:00:00,42.03,42.13,42.03,42.12,36400.0,27.3746,27.4398,27.3746,27.4332,36400.0
2009-12-01 11:10:00,42.1,42.19,42.07,42.17,37400.0,27.4202,27.4788,27.4007,27.4658,37400.0
2009-12-01 11:20:00,42.17,42.27,42.17,42.26,63200.0,27.4658,27.5309,27.4658,27.5244,63200.0
2009-12-01 11:30:00,42.27,42.32,42.26,42.3,63900.0,27.5309,27.5635,27.5244,27.5505,63900.0
2009-12-01 11:40:00,42.3,42.32,42.24,42.25,64000.0,27.5505,27.5635,27.5114,27.5179,64000.0
2009-12-01 11:50:00,42.25,42.31,42.25,42.27,28900.0,27.5179,27.557,27.5179,27.5309,28900.0
2009-12-01 12:00:00,42.28,42.35,42.28,42.33,41800.0,27.5375,27.583,27.5375,27.57,41800.0
2009-12-01 12:10:00,42.33,42.36,42.3,42.33,48300.0,27.57,27.5896,27.5505,27.57,48300.0
2009-12-01 12:20:00,42.32,42.36,42.22,42.25,61900.0,27.5635,27.5896,27.4984,27.5179,61900.0
2009-12-01 12:30:00,42.25,42.33,42.23,42.27,31800.0,27.5179,27.57,27.5049,27.5309,31800.0
2009-12-01 12:40:00,42.27,42.33,42.25,42.32,43000.0,27.5309,27.57,27.5179,27.5635,43000.0
2009-12-01 12:50:00,42.32,42.37,42.31,42.33,48500.0,27.5635,27.5961,27.557,27.57,48500.0
2009-12-01 13:00:00,42.33,42.34,42.3,42.3,28000.0,27.57,27.5765,27.5505,27.5505,28000.0
2009-12-01 13:10:00,42.3,42.35,42.29,42.35,27000.0,27.5505,27.583,27.544,27.583,27000.0
2009-12-01 13:20:00,42.35,42.43,42.34,42.36,94400.0,27.583,27.6351,27.5765,27.5896,94400.0
2009-12-01 13:30:00,42.37,42.4,42.29,42.29,127100.0,27.5961,27.6156,27.544,27.544,127100.0
2009-12-01 13:40:00,42.3,42.36,42.28,42.35,58200.0,27.5505,27.5896,27.5375,27.583,58200.0
2009-12-01 13:50:00,42.34,42.41,42.3,42.31,84200.0,27.5765,27.6221,27.5505,27.557,84200.0
2009-12-01 14:00:00,42.33,42.38,42.3,42.34,41200.0,27.57,27.6026,27.5505,27.5765,41200.0
2009-12-01 14:10:00,42.33,42.36,42.31,42.31,48700.0,27.57,27.5896,27.557,27.557,48700.0
2009-12-01 14:20:00,42.31,42.37,42.31,42.36,39400.0,27.557,27.5961,27.557,27.5896,39400.0
2009-12-01 14:30:00,42.36,42.39,42.32,42.35,42500.0,27.5896,27.6091,27.5635,27.583,42500.0
2009-12-01 14:40:00,42.36,42.39,42.24,42.29,155100.0,27.5896,27.6091,27.5114,27.544,155100.0
2009-12-01 14:50:00,42.28,42.29,42.15,42.22,75200.0,27.5375,27.544,27.4528,27.4984,75200.0
2009-12-01 15:00:00,42.22,42.22,42.13,42.21,85400.0,27.4984,27.4984,27.4398,27.4919,85400.0
2009-12-01 15:10:00,42.21,42.28,42.2,42.26,50300.0,27.4919,27.5375,27.4853,27.5244,50300.0
2009-12-01 15:20:00,42.26,42.28,42.21,42.23,94700.0,27.5244,27.5375,27.4919,27.5049,94700.0
2009-12-01 15:30:00,42.22,42.25,42.15,42.19,117100.0,27.4984,27.5179,27.4528,27.4788,117100.0
2009-12-01 15:40:00,42.2,42.24,42.17,42.22,159800.0,27.4853,27.5114,27.4658,27.4984,159800.0
2009-12-01 15:50:00,42.23,42.24,42.12,42.18,286800.0,27.5049,27.5114,27.4332,27.4723,286800.0
2009-12-02 09:30:00,42.03,42.38,42.03,42.26,67400.0,27.3746,27.6026,27.3746,27.5244,67400.0
2009-12-02 09:40:00,42.29,42.33,42.06,42.14,61600.0,27.544,27.57,27.3942,27.4463,61600.0
2009-12-02 09:50:00,42.13,42.24,42.08,42.13,100500.0,27.4398,27.5114,27.4072,27.4398,100500.0
2009-12-02 10:00:00,42.13,42.26,42.11,42.25,79800.0,27.4398,27.5244,27.4267,27.5179,79800.0
2009-12-02 10:10:00,42.24,42.43,42.24,42.34,116400.0,27.5114,27.6351,27.5114,27.5765,116400.0
2009-12-02 10:20:00,42.34,42.37,42.24,42.27,56400.0,27.5765,27.5961,27.5114,27.5309,56400.0
2009-12-02 10:30:00,42.26,42.26,42.14,42.2,108400.0,27.5244,27.5244,27.4463,27.4853,108400.0
2009-12-02 10:40:00,42.2,42.21,42.14,42.2,143400.0,27.4853,27.4919,27.4463,27.4853,143400.0
2009-12-02 10:50:00,42.2,42.2,42.11,42.16,116900.0,27.4853,27.4853,27.4267,27.4593,116900.0
2009-12-02 11:00:00,42.15,42.19,42.01,42.1,63500.0,27.4528,27.4788,27.3616,27.4202,63500.0
2009-12-02 11:10:00,42.1,42.11,41.97,41.97,99100.0,27.4202,27.4267,27.3355,27.3355,99100.0
2009-12-02 11:20:00,41.97,41.99,41.87,41.91,116100.0,27.3355,27.3486,27.2704,27.2965,116100.0
2009-12-02 11:30:00,41.92,42.04,41.92,41.97,55100.0,27.303,27.3811,27.303,27.3355,55100.0
2009-12-02 11:40:00,41.97,41.97,41.85,41.86,62300.0,27.3355,27.3355,27.2574,27.2639,62300.0
2009-12-02 11:50:00,41.86,41.93,41.85,41.93,44800.0,27.2639,27.3095,27.2574,27.3095,44800.0
2009-12-02 12:00:00,41.93,41.96,41.8,41.83,67800.0,27.3095,27.329,27.2248,27.2444,67800.0
2009-12-02 12:10:00,41.83,41.87,41.73,41.77,59600.0,27.2444,27.2704,27.1792,27.2053,59600.0
2009-12-02 12:20:00,41.77,41.78,41.63,41.74,68900.0,27.2053,27.2118,27.1141,27.1857,68900.0
2009-12-02 12:30:00,41.74,41.82,41.69,41.81,44500.0,27.1857,27.2378,27.1532,27.2313,44500.0
2009-12-02 12:40:00,41.81,41.85,41.79,41.85,55900.0,27.2313,27.2574,27.2183,27.2574,55900.0
2009-12-02 12:50:00,41.85,41.89,41.83,41.86,57000.0,27.2574,27.2834,27.2444,27.2639,57000.0
2009-12-02 13:00:00,41.86,41.87,41.8,41.83,70200.0,27.2639,27.2704,27.2248,27.2444,70200.0
2009-12-02 13:10:00,41.83,41.88,41.79,41.79,68400.0,27.2444,27.2769,27.2183,27.2183,68400.0
2009-12-02 13:20:00,41.8,41.81,41.64,41.64,98800.0,27.2248,27.2313,27.1206,27.1206,98800.0
2009-12-02 13:30:00,41.65,41.66,41.59,41.63,116300.0,27.1271,27.1336,27.088,27.1141,116300.0
2009-12-02 13:40:00,41.63,41.77,41.62,41.77,86000.0,27.1141,27.2053,27.1076,27.2053,86000.0
2009-12-02 13:50:00,41.76,41.84,41.76,41.84,58100.0,27.1988,27.2509,27.1988,27.2509,58100.0
2009-12-02 14:00:00,41.83,41.9,41.81,41.89,129600.0,27.2444,27.29,27.2313,27.2834,129600.0
2009-12-02 14:10:00,41.89,41.92,41.79,41.83,63500.0,27.2834,27.303,27.2183,27.2444,63500.0
2009-12-02 14:20:00,41.83,41.92,41.8,41.91,58400.0,27.2444,27.303,27.2248,27.2965,58400.0
2009-12-02 14:30:00,41.9,42.0,41.89,41.96,55000.0,27.29,27.3551,27.2834,27.329,55000.0
2009-12-02 14:40:00,41.97,41.98,41.92,41.93,58800.0,27.3355,27.3421,27.303,27.3095,58800.0
2009-12-02 14:50:00,41.93,41.96,41.89,41.92,65700.0,27.3095,27.329,27.2834,27.303,65700.0
2009-12-02 15:00:00,41.92,41.94,41.84,41.87,74100.0,27.303,27.316,27.2509,27.2704,74100.0
2009-12-02 15:10:00,41.87,41.9,41.83,41.89,108800.0,27.2704,27.29,27.2444,27.2834,108800.0
2009-12-02 15:20:00,41.88,41.93,41.85,41.87,95400.0,27.2769,27.3095,27.2574,27.2704,95400.0
2009-12-02 15:30:00,41.87,41.95,41.85,41.94,93800.0,27.2704,27.3225,27.2574,27.316,93800.0
2009-12-02 15:40:00,41.94,42.08,41.94,42.08,222700.0,27.316,27.4072,27.316,27.4072,222700.0
2009-12-02 15:50:00,42.08,42.08,41.96,41.97,222900.0,27.4072,27.4072,27.329,27.3355,222900.0
2009-12-03 09:30:00,41.95,42.36,41.9,42.25,91300.0,27.3225,27.5896,27.29,27.5179,91300.0
2009-12-03 09:40:00,42.27,42.46,42.24,42.29,108300.0,27.5309,27.6547,27.5114,27.544,108300.0
2009-12-03 09:50:00,42.25,42.25,41.99,42.01,58600.0,27.5179,27.5179,27.3486,27.3616,58600.0
2009-12-03 10:00:00,42.01,42.01,41.82,41.96,134100.0,27.3616,27.3616,27.2378,27.329,134100.0
2009-12-03 10:10:00,41.98,42.0,41.75,41.8,112800.0,27.3421,27.3551,27.1923,27.2248,112800.0
2009-12-03 10:20:00,41.8,41.95,41.79,41.95,49300.0,27.2248,27.3225,27.2183,27.3225,49300.0
2009-12-03 10:30:00,41.94,41.95,41.79,41.83,38200.0,27.316,27.3225,27.2183,27.2444,38200.0
2009-12-03 10:40:00,41.83,41.83,41.59,41.79,165600.0,27.2444,27.2444,27.088,27.2183,165600.0
2009-12-03 10:50:00,41.79,41.93,41.77,41.92,72500.0,27.2183,27.3095,27.2053,27.303,72500.0
2009-12-03 11:00:00,41.91,41.95,41.86,41.9,82300.0,27.2965,27.3225,27.2639,27.29,82300.0
2009-12-03 11:10:00,41.89,41.91,41.81,41.82,47700.0,27.2834,27.2965,27.2313,27.2378,47700.0
2009-12-03 11:20:00,41.83,41.91,41.81,41.86,51100.0,27.2444,27.2965,27.2313,27.2639,51100.0
2009-12-03 11:30:00,41.85,41.89,41.78,41.78,50300.0,27.2574,27.2834,27.2118,27.2118,50300.0
2009-12-03 11:40:00,41.76,41.84,41.75,41.8,51100.0,27.1988,27.2509,27.1923,27.2248,51100.0
2009-12-03 11:50:00,41.8,41.87,41.77,41.86,52100.0,27.2248,27.2704,27.2053,27.2639,52100.0
2009-12-03 12:00:00,41.85,41.88,41.81,41.85,38800.0,27.2574,27.2769,27.2313,27.2574,38800.0
2009-12-03 12:10:00,41.85,41.91,41.83,41.9,47300.0,27.2574,27.2965,27.2444,27.29,47300.0
2009-12-03 12:20:00,41.9,41.91,41.85,41.87,55500.0,27.29,27.2965,27.2574,27.2704,55500.0
2009-12-03 12:30:00,41.88,41.9,41.83,41.88,43000.0,27.2769,27.29,27.2444,27.2769,43000.0
2009-12-03 12:40:00,41.89,41.94,41.88,41.94,18700.0,27.2834,27.316,27.2769,27.316,18700.0
2009-12-03 12:50:00,41.93,41.98,41.92,41.95,30400.0,27.3095,27.3421,27.303,27.3225,30400.0
2009-12-03 13:00:00,41.96,41.97,41.92,41.94,27800.0,27.329,27.3355,27.303,27.316,27800.0
2009-12-03 13:10:00,41.95,41.98,41.9,41.98,39200.0,27.3225,27.3421,27.29,27.3421,39200.0
2009-12-03 13:20:00,41.99,41.99,41.94,41.95,27500.0,27.3486,27.3486,27.316,27.3225,27500.0
2009-12-03 13:30:00,41.95,42.02,41.94,42.0,33200.0,27.3225,27.3681,27.316,27.3551,33200.0
2009-12-03 13:40:00,41.99,42.02,41.97,42.01,30800.0,27.3486,27.3681,27.3355,27.3616,30800.0
2009-12-03 13:50:00,42.01,42.02,41.97,42.02,49600.0,27.3616,27.3681,27.3355,27.3681,49600.0
2009-12-03 14:00:00,42.02,42.05,41.98,42.0,43700.0,27.3681,27.3876,27.3421,27.3551,43700.0
2009-12-03 14:10:00,42.0,42.01,41.91,41.91,36000.0,27.3551,27.3616,27.2965,27.2965,36000.0
2009-12-03 14:20:00,41.92,41.98,41.9,41.92,79500.0,27.303,27.3421,27.29,27.303,79500.0
2009-12-03 14:30:00,41.93,41.96,41.89,41.95,62800.0,27.3095,27.329,27.2834,27.3225,62800.0
2009-12-03 14:40:00,41.94,41.95,41.85,41.87,95000.0,27.316,27.3225,27.2574,27.2704,95000.0
2009-12-03 14:50:00,41.87,41.89,41.77,41.79,97000.0,27.2704,27.2834,27.2053,27.2183,97000.0
2009-12-03 15:00:00,41.79,41.87,41.77,41.87,73900.0,27.2183,27.2704,27.2053,27.2704,73900.0
2009-12-03 15:10:00,41.86,41.9,41.83,41.88,60200.0,27.2639,27.29,27.2444,27.2769,60200.0
2009-12-03 15:20:00,41.89,41.91,41.8,41.82,95900.0,27.2834,27.2965,27.2248,27.2378,95900.0
2009-12-03 15:30:00,41.82,41.88,41.75,41.77,110500.0,27.2378,27.2769,27.1923,27.2053,110500.0
2009-12-03 15:40:00,41.78,41.79,41.5,41.51,243100.0,27.2118,27.2183,27.0294,27.0359,243100.0
2009-12-03 15:50:00,41.5,41.54,41.45,41.5,256900.0,27.0294,27.0555,26.9969,27.0294,256900.0
2009-12-04 09:30:00,41.91,42.23,41.9,42.13,129200.0,27.2965,27.5049,27.29,27.4398,129200.0
2009-12-04 09:40:00,42.15,42.44,42.15,42.35,74900.0,27.4528,27.6417,27.4528,27.583,74900.0
2009-12-04 09:50:00,42.35,42.35,42.22,42.26,90800.0,27.583,27.583,27.4984,27.5244,90800.0
2009-12-04 10:00:00,42.27,42.31,42.08,42.27,53600.0,27.5309,27.557,27.4072,27.5309,53600.0
2009-12-04 10:10:00,42.26,42.32,42.12,42.25,51700.0,27.5244,27.5635,27.4332,27.5179,51700.0
2009-12-04 10:20:00,42.25,42.28,42.17,42.18,75100.0,27.5179,27.5375,27.4658,27.4723,75100.0
2009-12-04 10:30:00,42.19,42.2,42.03,42.16,87600.0,27.4788,27.4853,27.3746,27.4593,87600.0
2009-12-04 10:40:00,42.16,42.19,42.08,42.14,87600.0,27.4593,27.4788,27.4072,27.4463,87600.0
2009-12-04 10:50:00,42.14,42.14,41.97,42.04,60900.0,27.4463,27.4463,27.3355,27.3811,60900.0
2009-12-04 11:00:00,42.04,42.04,41.92,42.0,77500.0,27.3811,27.3811,27.303,27.3551,77500.0
2009-12-04 11:10:00,42.02,42.05,41.97,41.98,75400.0,27.3681,27.3876,27.3355,27.3421,75400.0
2009-12-04 11:20:00,41.99,42.09,41.87,41.87,93800.0,27.3486,27.4137,27.2704,27.2704,93800.0
2009-12-04 11:30:00,41.88,41.88,41.72,41.75,152400.0,27.2769,27.2769,27.1727,27.1923,152400.0
2009-12-04 11:40:00,41.75,41.76,41.33,41.56,194500.0,27.1923,27.1988,26.9187,27.0685,194500.0
2009-12-04 11:50:00,41.55,41.69,41.47,41.67,72700.0,27.062,27.1532,27.0099,27.1402,72700.0
2009-12-04 12:00:00,41.67,41.83,41.63,41.8,75300.0,27.1402,27.2444,27.1141,27.2248,75300.0
2009-12-04 12:10:00,41.81,41.87,41.78,41.8,46800.0,27.2313,27.2704,27.2118,27.2248,46800.0
2009-12-04 12:20:00,41.79,41.86,41.72,41.82,62400.0,27.2183,27.2639,27.1727,27.2378,62400.0
2009-12-04 12:30:00,41.84,41.91,41.83,41.87,42900.0,27.2509,27.2965,27.2444,27.2704,42900.0
2009-12-04 12:40:00,41.87,41.98,41.85,41.9,45500.0,27.2704,27.3421,27.2574,27.29,45500.0
2009-12-04 12:50:00,41.91,42.0,41.9,41.93,51100.0,27.2965,27.3551,27.29,27.3095,51100.0
2009-12-04 13:00:00,41.92,42.02,41.9,41.94,53100.0,27.303,27.3681,27.29,27.316,53100.0
2009-12-04 13:10:00,41.95,41.98,41.87,41.95,36000.0,27.3225,27.3421,27.2704,27.3225,36000.0
2009-12-04 13:20:00,41.94,41.94,41.86,41.87,59000.0,27.316,27.316,27.2639,27.2704,59000.0
2009-12-04 13:30:00,41.86,41.91,41.77,41.82,92400.0,27.2639,27.2965,27.2053,27.2378,92400.0
2009-12-04 13:40:00,41.82,41.94,41.82,41.84,65100.0,27.2378,27.316,27.2378,27.2509,65100.0
2009-12-04 13:50:00,41.84,41.87,41.68,41.72,111100.0,27.2509,27.2704,27.1467,27.1727,111100.0
2009-12-04 14:00:00,41.72,41.79,41.68,41.71,94900.0,27.1727,27.2183,27.1467,27.1662,94900.0
2009-12-04 14:10:00,41.7,41.8,41.69,41.75,75800.0,27.1597,27.2248,27.1532,27.1923,75800.0
2009-12-04 14:20:00,41.75,41.79,41.71,41.77,107600.0,27.1923,27.2183,27.1662,27.2053,107600.0
2009-12-04 14:30:00,41.77,41.94,41.76,41.91,96300.0,27.2053,27.316,27.1988,27.2965,96300.0
2009-12-04 14:40:00,41.91,41.91,41.76,41.77,68500.0,27.2965,27.2965,27.1988,27.2053,68500.0
2009-12-04 14:50:00,41.78,41.96,41.74,41.94,75900.0,27.2118,27.329,27.1857,27.316,75900.0
2009-12-04 15:00:00,41.94,42.02,41.92,41.99,164100.0,27.316,27.3681,27.303,27.3486,164100.0
2009-12-04 15:10:00,42.0,42.06,41.98,42.01,104000.0,27.3551,27.3942,27.3421,27.3616,104000.0
2009-12-04 15:20:00,42.01,42.11,42.0,42.05,150600.0,27.3616,27.4267,27.3551,27.3876,150600.0
2009-12-04 15:30:00,42.05,42.12,41.95,41.98,130400.0,27.3876,27.4332,27.3225,27.3421,130400.0
2009-12-04 15:40:00,41.98,42.21,41.93,42.2,298700.0,27.3421,27.4919,27.3095,27.4853,298700.0
2009-12-04 15:50:00,42.2,42.21,42.1,42.14,274700.0,27.4853,27.4919,27.4202,27.4463,274700.0
2009-12-07 09:30:00,41.99,42.54,41.99,42.07,180000.0,27.3486,27.7068,27.3486,27.4007,180000.0
2009-12-07 09:40:00,42.1,42.38,42.07,42.37,133700.0,27.4202,27.6026,27.4007,27.5961,133700.0
2009-12-07 09:50:00,42.37,42.45,42.34,42.39,65300.0,27.5961,27.6482,27.5765,27.6091,65300.0
2009-12-07 10:00:00,42.39,42.42,42.19,42.22,132000.0,27.6091,27.6286,27.4788,27.4984,132000.0
2009-12-07 10:10:00,42.23,42.31,42.21,42.27,55600.0,27.5049,27.557,27.4919,27.5309,55600.0
2009-12-07 10:20:00,42.26,42.32,42.24,42.29,81600.0,27.5244,27.5635,27.5114,27.544,81600.0
2009-12-07 10:30:00,42.28,42.29,42.15,42.15,99700.0,27.5375,27.544,27.4528,27.4528,99700.0
2009-12-07 10:40:00,42.15,42.16,42.08,42.11,230900.0,27.4528,27.4593,27.4072,27.4267,230900.0
2009-12-07 10:50:00,42.11,42.22,42.1,42.21,54700.0,27.4267,27.4984,27.4202,27.4919,54700.0
2009-12-07 11:00:00,42.2,42.21,42.13,42.17,64400.0,27.4853,27.4919,27.4398,27.4658,64400.0
2009-12-07 11:10:00,42.17,42.22,42.13,42.14,67700.0,27.4658,27.4984,27.4398,27.4463,67700.0
2009-12-07 11:20:00,42.14,42.23,42.12,42.2,184300.0,27.4463,27.5049,27.4332,27.4853,184300.0
2009-12-07 11:30:00,42.21,42.29,42.2,42.27,58800.0,27.4919,27.544,27.4853,27.5309,58800.0
2009-12-07 11:40:00,42.28,42.32,42.25,42.3,117700.0,27.5375,27.5635,27.5179,27.5505,117700.0
2009-12-07 11:50:00,42.3,42.33,42.29,42.33,44300.0,27.5505,27.57,27.544,27.57,44300.0
2009-12-07 12:00:00,42.34,42.36,42.31,42.35,39100.0,27.5765,27.5896,27.557,27.583,39100.0
2009-12-07 12:10:00,42.35,42.36,42.21,42.24,106700.0,27.583,27.5896,27.4919,27.5114,106700.0
2009-12-07 12:20:00,42.23,42.24,42.13,42.14,67800.0,27.5049,27.5114,27.4398,27.4463,67800.0
2009-12-07 12:30:00,42.15,42.29,42.14,42.24,74500.0,27.4528,27.544,27.4463,27.5114,74500.0
2009-12-07 12:40:00,42.24,42.34,42.21,42.29,50700.0,27.5114,27.5765,27.4919,27.544,50700.0
2009-12-07 12:50:00,42.3,42.36,42.23,42.25,57500.0,27.5505,27.5896,27.5049,27.5179,57500.0
2009-12-07 13:00:00,42.26,42.28,42.2,42.26,67100.0,27.5244,27.5375,27.4853,27.5244,67100.0
2009-12-07 13:10:00,42.26,42.31,42.23,42.26,101400.0,27.5244,27.557,27.5049,27.5244,101400.0
2009-12-07 13:20:00,42.25,42.27,42.19,42.22,78800.0,27.5179,27.5309,27.4788,27.4984,78800.0
2009-12-07 13:30:00,42.21,42.22,42.1,42.15,222900.0,27.4919,27.4984,27.4202,27.4528,222900.0
2009-12-07 13:40:00,42.15,42.19,42.1,42.13,77700.0,27.4528,27.4788,27.4202,27.4398,77700.0
2009-12-07 13:50:00,42.13,42.19,42.1,42.14,47100.0,27.4398,27.4788,27.4202,27.4463,47100.0
2009-12-07 14:00:00,42.14,42.16,42.1,42.15,32100.0,27.4463,27.4593,27.4202,27.4528,32100.0
2009-12-07 14:10:00,42.15,42.18,42.11,42.13,27400.0,27.4528,27.4723,27.4267,27.4398,27400.0
2009-12-07 14:20:00,42.12,42.16,42.08,42.08,26700.0,27.4332,27.4593,27.4072,27.4072,26700.0
2009-12-07 14:30:00,42.08,42.09,41.94,42.01,47500.0,27.4072,27.4137,27.316,27.3616,47500.0
2009-12-07 14:40:00,42.0,42.04,41.95,41.99,54500.0,27.3551,27.3811,27.3225,27.3486,54500.0
2009-12-07 14:50:00,41.99,42.07,41.98,42.04,45000.0,27.3486,27.4007,27.3421,27.3811,45000.0
2009-12-07 15:00:00,42.05,42.08,41.98,42.08,56900.0,27.3876,27.4072,27.3421,27.4072,56900.0
2009-12-07 15:10:00,42.09,42.1,41.98,41.99,166800.0,27.4137,27.4202,27.3421,27.3486,166800.0
2009-12-07 15:20:00,41.99,42.05,41.95,42.0,65200.0,27.3486,27.3876,27.3225,27.3551,65200.0
2009-12-07 15:30:00,42.0,42.06,41.97,42.0,120900.0,27.3551,27.3942,27.3355,27.3551,120900.0
2009-12-07 15:40:00,41.99,42.08,41.97,42.01,138800.0,27.3486,27.4072,27.3355,27.3616,138800.0
2009-12-07 15:50:00,42.0,42.04,41.98,42.0,194600.0,27.3551,27.3811,27.3421,27.3551,194600.0
2009-12-08 09:30:00,41.89,41.89,41.33,41.33,99600.0,27.2834,27.2834,26.9187,26.9187,99600.0
2009-12-08 09:40:00,41.34,41.42,41.04,41.07,150200.0,26.9252,26.9773,26.7298,26.7494,150200.0
2009-12-08 09:50:00,41.08,41.25,41.02,41.21,116900.0,26.7559,26.8666,26.7168,26.8405,116900.0
2009-12-08 10:00:00,41.2,41.24,41.1,41.15,107200.0,26.834,26.8601,26.7689,26.8015,107200.0
2009-12-08 10:10:00,41.16,41.26,41.14,41.25,102200.0,26.808,26.8731,26.795,26.8666,102200.0
2009-12-08 10:20:00,41.25,41.33,41.16,41.16,126300.0,26.8666,26.9187,26.808,26.808,126300.0
2009-12-08 10:30:00,41.17,41.17,41.04,41.08,155400.0,26.8145,26.8145,26.7298,26.7559,155400.0
2009-12-08 10:40:00,41.09,41.11,40.99,41.02,119600.0,26.7624,26.7754,26.6973,26.7168,119600.0
2009-12-08 10:50:00,41.01,41.04,40.93,40.99,127000.0,26.7103,26.7298,26.6582,26.6973,127000.0
2009-12-08 11:00:00,41.01,41.15,40.99,41.13,125000.0,26.7103,26.8015,26.6973,26.7884,125000.0
2009-12-08 11:10:00,41.13,41.18,41.05,41.06,119500.0,26.7884,26.821,26.7363,26.7429,119500.0
2009-12-08 11:20:00,41.05,41.16,41.05,41.15,96800.0,26.7363,26.808,26.7363,26.8015,96800.0
2009-12-08 11:30:00,41.15,41.15,41.07,41.12,112000.0,26.8015,26.8015,26.7494,26.7819,112000.0
2009-12-08 11:40:00,41.13,41.23,41.13,41.16,164100.0,26.7884,26.8536,26.7884,26.808,164100.0
2009-12-08 11:50:00,41.16,41.17,41.07,41.12,112900.0,26.808,26.8145,26.7494,26.7819,112900.0
2009-12-08 12:00:00,41.12,41.16,41.08,41.15,76600.0,26.7819,26.808,26.7559,26.8015,76600.0
2009-12-08 12:10:00,41.15,41.16,41.04,41.07,83900.0,26.8015,26.808,26.7298,26.7494,83900.0
2009-12-08 12:20:00,41.06,41.09,40.98,41.01,77900.0,26.7429,26.7624,26.6907,26.7103,77900.0
2009-12-08 12:30:00,41.01,41.03,40.99,41.01,47400.0,26.7103,26.7233,26.6973,26.7103,47400.0
2009-12-08 12:40:00,41.01,41.06,40.98,41.02,57100.0,26.7103,26.7429,26.6907,26.7168,57100.0
2009-12-08 12:50:00,41.02,41.08,40.99,41.08,62300.0,26.7168,26.7559,26.6973,26.7559,62300.0
2009-12-08 13:00:00,41.07,41.16,41.07,41.15,101800.0,26.7494,26.808,26.7494,26.8015,101800.0
2009-12-08 13:10:00,41.15,41.15,40.99,41.0,111300.0,26.8015,26.8015,26.6973,26.7038,111300.0
2009-12-08 13:20:00,41.0,41.01,40.91,40.93,78100.0,26.7038,26.7103,26.6452,26.6582,78100.0
2009-12-08 13:30:00,40.93,41.04,40.93,40.98,85900.0,26.6582,26.7298,26.6582,26.6907,85900.0
2009-12-08 13:40:00,40.97,41.05,40.95,40.99,75200.0,26.6842,26.7363,26.6712,26.6973,75200.0
2009-12-08 13:50:00,40.98,41.0,40.92,40.97,121400.0,26.6907,26.7038,26.6517,26.6842,121400.0
2009-12-08 14:00:00,40.97,40.97,40.91,40.93,95300.0,26.6842,26.6842,26.6452,26.6582,95300.0
2009-12-08 14:10:00,40.94,40.99,40.9,40.94,108700.0,26.6647,26.6973,26.6386,26.6647,108700.0
2009-12-08 14:20:00,40.93,40.94,40.89,40.89,114200.0,26.6582,26.6647,26.6321,26.6321,114200.0
2009-12-08 14:30:00,40.9,40.94,40.81,40.87,109100.0,26.6386,26.6647,26.58,26.6191,109100.0
2009-12-08 14:40:00,40.87,40.9,40.82,40.85,57800.0,26.6191,26.6386,26.5865,26.6061,57800.0
2009-12-08 14:50:00,40.85,40.85,40.75,40.78,119100.0,26.6061,26.6061,26.5409,26.5605,119100.0
2009-12-08 15:00:00,40.78,40.86,40.77,40.84,94400.0,26.5605,26.6126,26.554,26.5996,94400.0
2009-12-08 15:10:00,40.85,40.88,40.81,40.86,109000.0,26.6061,26.6256,26.58,26.6126,109000.0
2009-12-08 15:20:00,40.86,40.95,40.85,40.93,121500.0,26.6126,26.6712,26.6061,26.6582,121500.0
2009-12-08 15:30:00,40.92,40.97,40.85,40.87,156400.0,26.6517,26.6842,26.6061,26.6191,156400.0
2009-12-08 15:40:00,40.87,40.96,40.87,40.89,169600.0,26.6191,26.6777,26.6191,26.6321,169600.0
2009-12-08 15:50:00,40.89,40.9,40.73,40.78,867500.0,26.6321,26.6386,26.5279,26.5605,867500.0
2009-12-09 09:30:00,40.79,41.15,40.77,40.86,181100.0,26.567,26.8015,26.554,26.6126,181100.0
2009-12-09 09:40:00,40.85,40.88,40.52,40.64,289600.0,26.6061,26.6256,26.3911,26.4693,289600.0
2009-12-09 09:50:00,40.64,40.82,40.62,40.76,96500.0,26.4693,26.5865,26.4563,26.5475,96500.0
2009-12-09 10:00:00,40.77,40.84,40.67,40.69,108700.0,26.554,26.5996,26.4888,26.5019,108700.0
2009-12-09 10:10:00,40.69,40.74,40.67,40.71,114600.0,26.5019,26.5344,26.4888,26.5149,114600.0
2009-12-09 10:20:00,40.7,40.79,40.7,40.77,109100.0,26.5084,26.567,26.5084,26.554,109100.0
2009-12-09 10:30:00,40.77,40.86,40.63,40.78,227500.0,26.554,26.6126,26.4628,26.5605,227500.0
2009-12-09 10:40:00,40.77,40.99,40.77,40.97,193000.0,26.554,26.6973,26.554,26.6842,193000.0
2009-12-09 10:50:00,40.98,41.09,40.97,40.98,397200.0,26.6907,26.7624,26.6842,26.6907,397200.0
2009-12-09 11:00:00,40.99,41.04,40.99,41.01,82300.0,26.6973,26.7298,26.6973,26.7103,82300.0
2009-12-09 11:10:00,41.01,41.02,40.95,40.95,95400.0,26.7103,26.7168,26.6712,26.6712,95400.0
2009-12-09 11:20:00,40.94,41.0,40.93,40.97,88500.0,26.6647,26.7038,26.6582,26.6842,88500.0
2009-12-09 11:30:00,40.97,40.98,40.82,40.9,105200.0,26.6842,26.6907,26.5865,26.6386,105200.0
2009-12-09 11:40:00,40.9,40.97,40.88,40.9,70500.0,26.6386,26.6842,26.6256,26.6386,70500.0
2009-12-09 11:50:00,40.91,40.97,40.9,40.92,57900.0,26.6452,26.6842,26.6386,26.6517,57900.0
2009-12-09 12:00:00,40.92,40.93,40.84,40.88,82900.0,26.6517,26.6582,26.5996,26.6256,82900.0
2009-12-09 12:10:00,40.87,40.91,40.79,40.82,66000.0,26.6191,26.6452,26.567,26.5865,66000.0
2009-12-09 12:20:00,40.81,40.86,40.76,40.83,65300.0,26.58,26.6126,26.5475,26.593,65300.0
2009-12-09 12:30:00,40.84,40.91,40.83,40.83,35300.0,26.5996,26.6452,26.593,26.593,35300.0
2009-12-09 12:40:00,40.83,40.84,40.77,40.8,99900.0,26.593,26.5996,26.554,26.5735,99900.0
2009-12-09 12:50:00,40.8,40.9,40.79,40.87,69200.0,26.5735,26.6386,26.567,26.6191,69200.0
2009-12-09 13:00:00,40.87,40.88,40.75,40.85,120500.0,26.6191,26.6256,26.5409,26.6061,120500.0
2009-12-09 13:10:00,40.84,40.91,40.83,40.9,57000.0,26.5996,26.6452,26.593,26.6386,57000.0
2009-12-09 13:20:00,40.9,40.92,40.86,40.89,96400.0,26.6386,26.6517,26.6126,26.6321,96400.0
2009-12-09 13:30:00,40.89,40.93,40.78,40.78,82100.0,26.6321,26.6582,26.5605,26.5605,82100.0
2009-12-09 13:40:00,40.79,40.81,40.69,40.76,66700.0,26.567,26.58,26.5019,26.5475,66700.0
2009-12-09 13:50:00,40.76,40.84,40.74,40.79,65700.0,26.5475,26.5996,26.5344,26.567,65700.0
2009-12-09 14:00:00,40.8,40.94,40.79,40.93,101400.0,26.5735,26.6647,26.567,26.6582,101400.0
2009-12-09 14:10:00,40.93,40.99,40.91,40.98,79600.0,26.6582,26.6973,26.6452,26.6907,79600.0
2009-12-09 14:20:00,40.98,41.02,40.95,40.97,131500.0,26.6907,26.7168,26.6712,26.6842,131500.0
2009-12-09 14:30:00,40.98,41.08,40.97,41.04,101100.0,26.6907,26.7559,26.6842,26.7298,101100.0
2009-12-09 14:40:00,41.03,41.15,41.02,41.14,108000.0,26.7233,26.8015,26.7168,26.795,108000.0
2009-12-09 14:50:00,41.15,41.18,41.1,41.1,108400.0,26.8015,26.821,26.7689,26.7689,108400.0
2009-12-09 15:00:00,41.11,41.28,41.11,41.23,114300.0,26.7754,26.8861,26.7754,26.8536,114300.0
2009-12-09 15:10:00,41.24,41.32,41.24,41.3,114200.0,26.8601,26.9122,26.8601,26.8992,114200.0
2009-12-09 15:20:00,41.31,41.36,41.28,41.32,133500.0,26.9057,26.9382,26.8861,26.9122,133500.0
2009-12-09 15:30:00,41.33,41.34,41.21,41.23,112100.0,26.9187,26.9252,26.8405,26.8536,112100.0
2009-12-09 15:40:00,41.23,41.27,41.19,41.23,149400.0,26.8536,26.8796,26.8275,26.8536,149400.0
2009-12-09 15:50:00,41.24,41.32,41.2,41.29,391900.0,26.8601,26.9122,26.834,26.8927,391900.0
2009-12-10 09:30:00,41.67,41.82,41.51,41.82,94700.0,27.1402,27.2378,27.0359,27.2378,94700.0
2009-12-10 09:40:00,41.81,41.97,41.74,41.83,114300.0,27.2313,27.3355,27.1857,27.2444,114300.0
2009-12-10 09:50:00,41.83,41.9,41.76,41.8,140900.0,27.2444,27.29,27.1988,27.2248,140900.0
2009-12-10 10:00:00,41.81,41.83,41.61,41.72,95000.0,27.2313,27.2444,27.1011,27.1727,95000.0
2009-12-10 10:10:00,41.72,41.75,41.62,41.63,82300.0,27.1727,27.1923,27.1076,27.1141,82300.0
2009-12-10 10:20:00,41.62,41.8,41.57,41.71,76200.0,27.1076,27.2248,27.075,27.1662,76200.0
2009-12-10 10:30:00,41.71,41.79,41.64,41.72,47100.0,27.1662,27.2183,27.1206,27.1727,47100.0
2009-12-10 10:40:00,41.72,41.78,41.61,41.61,70900.0,27.1727,27.2118,27.1011,27.1011,70900.0
2009-12-10 10:50:00,41.61,41.75,41.57,41.71,57100.0,27.1011,27.1923,27.075,27.1662,57100.0
2009-12-10 11:00:00,41.71,41.73,41.68,41.73,44100.0,27.1662,27.1792,27.1467,27.1792,44100.0
2009-12-10 11:10:00,41.72,41.81,41.65,41.76,70300.0,27.1727,27.2313,27.1271,27.1988,70300.0
2009-12-10 11:20:00,41.75,41.8,41.7,41.76,83000.0,27.1923,27.2248,27.1597,27.1988,83000.0
2009-12-10 11:30:00,41.77,41.8,41.73,41.76,53400.0,27.2053,27.2248,27.1792,27.1988,53400.0
2009-12-10 11:40:00,41.75,41.76,41.69,41.73,56400.0,27.1923,27.1988,27.1532,27.1792,56400.0
2009-12-10 11:50:00,41.72,41.74,41.66,41.67,59300.0,27.1727,27.1857,27.1336,27.1402,59300.0
2009-12-10 12:00:00,41.68,41.75,41.65,41.69,61600.0,27.1467,27.1923,27.1271,27.1532,61600.0
2009-12-10 12:10:00,41.71,41.72,41.64,41.68,44500.0,27.1662,27.1727,27.1206,27.1467,44500.0
2009-12-10 12:20:00,41.68,41.69,41.64,41.68,33200.0,27.1467,27.1532,27.1206,27.1467,33200.0
2009-12-10 12:30:00,41.68,41.71,41.65,41.71,46400.0,27.1467,27.1662,27.1271,27.1662,46400.0
2009-12-10 12:40:00,41.71,41.83,41.71,41.81,32500.0,27.1662,27.2444,27.1662,27.2313,32500.0
2009-12-10 12:50:00,41.8,41.88,41.79,41.86,122700.0,27.2248,27.2769,27.2183,27.2639,122700.0
2009-12-10 13:00:00,41.85,41.85,41.7,41.72,53900.0,27.2574,27.2574,27.1597,27.1727,53900.0
2009-12-10 13:10:00,41.7,41.77,41.66,41.66,53200.0,27.1597,27.2053,27.1336,27.1336,53200.0
2009-12-10 13:20:00,41.67,41.7,41.66,41.68,32700.0,27.1402,27.1597,27.1336,27.1467,32700.0
2009-12-10 13:30:00,41.68,41.79,41.68,41.78,32800.0,27.1467,27.2183,27.1467,27.2118,32800.0
2009-12-10 13:40:00,41.77,41.85,41.77,41.8,137800.0,27.2053,27.2574,27.2053,27.2248,137800.0
2009-12-10 13:50:00,41.79,41.8,41.7,41.77,48400.0,27.2183,27.2248,27.1597,27.2053,48400.0
2009-12-10 14:00:00,41.78,41.8,41.72,41.74,39000.0,27.2118,27.2248,27.1727,27.1857,39000.0
2009-12-10 14:10:00,41.75,41.81,41.73,41.81,32500.0,27.1923,27.2313,27.1792,27.2313,32500.0
2009-12-10 14:20:00,41.82,41.85,41.78,41.82,48200.0,27.2378,27.2574,27.2118,27.2378,48200.0
2009-12-10 14:30:00,41.82,41.83,41.74,41.76,80400.0,27.2378,27.2444,27.1857,27.1988,80400.0
2009-12-10 14:40:00,41.76,41.78,41.73,41.75,65500.0,27.1988,27.2118,27.1792,27.1923,65500.0
2009-12-10 14:50:00,41.75,41.79,41.74,41.76,40100.0,27.1923,27.2183,27.1857,27.1988,40100.0
2009-12-10 15:00:00,41.77,41.79,41.69,41.69,79400.0,27.2053,27.2183,27.1532,27.1532,79400.0
2009-12-10 15:10:00,41.7,41.77,41.69,41.7,57500.0,27.1597,27.2053,27.1532,27.1597,57500.0
2009-12-10 15:20:00,41.7,41.71,41.61,41.62,121700.0,27.1597,27.1662,27.1011,27.1076,121700.0
2009-12-10 15:30:00,41.62,41.66,41.58,41.65,106100.0,27.1076,27.1336,27.0815,27.1271,106100.0
2009-12-10 15:40:00,41.66,41.69,41.62,41.69,109900.0,27.1336,27.1532,27.1076,27.1532,109900.0
2009-12-10 15:50:00,41.68,41.71,41.58,41.68,317500.0,27.1467,27.1662,27.0815,27.1467,317500.0
2009-12-11 09:30:00,41.81,42.2,41.81,42.09,140200.0,27.2313,27.4853,27.2313,27.4137,140200.0
2009-12-11 09:40:00,42.09,42.2,41.93,41.98,59900.0,27.4137,27.4853,27.3095,27.3421,59900.0
2009-12-11 09:50:00,41.94,42.12,41.87,42.04,107100.0,27.316,27.4332,27.2704,27.3811,107100.0
2009-12-11 10:00:00,42.05,42.09,41.92,42.01,150400.0,27.3876,27.4137,27.303,27.3616,150400.0
2009-12-11 10:10:00,42.02,42.08,41.95,42.03,76000.0,27.3681,27.4072,27.3225,27.3746,76000.0
2009-12-11 10:20:00,42.04,42.04,41.96,41.97,43700.0,27.3811,27.3811,27.329,27.3355,43700.0
2009-12-11 10:30:00,41.97,42.04,41.95,41.99,43300.0,27.3355,27.3811,27.3225,27.3486,43300.0
2009-12-11 10:40:00,41.99,42.03,41.94,41.98,63400.0,27.3486,27.3746,27.316,27.3421,63400.0
2009-12-11 10:50:00,41.97,42.08,41.96,42.01,68800.0,27.3355,27.4072,27.329,27.3616,68800.0
2009-12-11 11:00:00,42.01,42.01,41.86,41.88,54500.0,27.3616,27.3616,27.2639,27.2769,54500.0
2009-12-11 11:10:00,41.88,41.97,41.86,41.88,52000.0,27.2769,27.3355,27.2639,27.2769,52000.0
2009-12-11 11:20:00,41.87,41.87,41.7,41.74,78400.0,27.2704,27.2704,27.1597,27.1857,78400.0
2009-12-11 11:30:00,41.74,41.8,41.7,41.79,62000.0,27.1857,27.2248,27.1597,27.2183,62000.0
2009-12-11 11:40:00,41.79,41.79,41.68,41.73,106900.0,27.2183,27.2183,27.1467,27.1792,106900.0
2009-12-11 11:50:00,41.74,41.79,41.7,41.76,66500.0,27.1857,27.2183,27.1597,27.1988,66500.0
2009-12-11 12:00:00,41.76,41.87,41.76,41.87,54500.0,27.1988,27.2704,27.1988,27.2704,54500.0
2009-12-11 12:10:00,41.87,41.9,41.83,41.87,64000.0,27.2704,27.29,27.2444,27.2704,64000.0
2009-12-11 12:20:00,41.87,41.95,41.85,41.92,57200.0,27.2704,27.3225,27.2574,27.303,57200.0
2009-12-11 12:30:00,41.92,41.95,41.9,41.94,59400.0,27.303,27.3225,27.29,27.316,59400.0
2009-12-11 12:40:00,41.93,41.94,41.88,41.94,62900.0,27.3095,27.316,27.2769,27.316,62900.0
2009-12-11 12:50:00,41.94,42.0,41.93,41.98,55100.0,27.316,27.3551,27.3095,27.3421,55100.0
2009-12-11 13:00:00,41.98,42.0,41.93,41.94,43500.0,27.3421,27.3551,27.3095,27.316,43500.0
2009-12-11 13:10:00,41.93,41.99,41.92,41.96,33800.0,27.3095,27.3486,27.303,27.329,33800.0
2009-12-11 13:20:00,41.96,41.97,41.9,41.94,44500.0,27.329,27.3355,27.29,27.316,44500.0
2009-12-11 13:30:00,41.94,41.99,41.94,41.99,49700.0,27.316,27.3486,27.316,27.3486,49700.0
2009-12-11 13:40:00,41.99,41.99,41.9,41.93,41500.0,27.3486,27.3486,27.29,27.3095,41500.0
2009-12-11 13:50:00,41.92,41.96,41.9,41.92,45500.0,27.303,27.329,27.29,27.303,45500.0
2009-12-11 14:00:00,41.91,42.0,41.9,41.99,67400.0,27.2965,27.3551,27.29,27.3486,67400.0
2009-12-11 14:10:00,41.97,42.0,41.97,42.0,52000.0,27.3355,27.3551,27.3355,27.3551,52000.0
2009-12-11 14:20:00,42.0,42.04,41.98,41.98,60000.0,27.3551,27.3811,27.3421,27.3421,60000.0
2009-12-11 14:30:00,41.99,42.01,41.92,41.95,56600.0,27.3486,27.3616,27.303,27.3225,56600.0
2009-12-11 14:40:00,41.94,42.03,41.9,41.96,62900.0,27.316,27.3746,27.29,27.329,62900.0
2009-12-11 14:50:00,41.95,42.0,41.91,41.91,56200.0,27.3225,27.3551,27.2965,27.2965,56200.0
2009-12-11 15:00:00,41.91,41.95,41.9,41.92,58100.0,27.2965,27.3225,27.29,27.303,58100.0
2009-12-11 15:10:00,41.93,41.96,41.91,41.96,52100.0,27.3095,27.329,27.2965,27.329,52100.0
2009-12-11 15:20:00,41.96,41.97,41.92,41.97,70100.0,27.329,27.3355,27.303,27.3355,70100.0
2009-12-11 15:30:00,41.97,42.03,41.95,42.01,143600.0,27.3355,27.3746,27.3225,27.3616,143600.0
2009-12-11 15:40:00,42.0,42.03,41.98,42.03,290300.0,27.3551,27.3746,27.3421,27.3746,290300.0
2009-12-11 15:50:00,42.03,42.04,41.95,42.02,245000.0,27.3746,27.3811,27.3225,27.3681,245000.0
2009-12-14 09:30:00,42.12,42.48,42.12,42.34,93600.0,27.4332,27.6677,27.4332,27.5765,93600.0
2009-12-14 09:40:00,42.32,42.32,42.22,42.25,51300.0,27.5635,27.5635,27.4984,27.5179,51300.0
2009-12-14 09:50:00,42.26,42.3,42.18,42.26,76000.0,27.5244,27.5505,27.4723,27.5244,76000.0
2009-12-14 10:00:00,42.25,42.28,42.22,42.26,78700.0,27.5179,27.5375,27.4984,27.5244,78700.0
2009-12-14 10:10:00,42.26,42.38,42.23,42.35,76800.0,27.5244,27.6026,27.5049,27.583,76800.0
2009-12-14 10:20:00,42.35,42.49,42.32,42.49,102600.0,27.583,27.6742,27.5635,27.6742,102600.0
2009-12-14 10:30:00,42.48,42.49,42.34,42.34,56900.0,27.6677,27.6742,27.5765,27.5765,56900.0
2009-12-14 10:40:00,42.35,42.35,42.28,42.34,29600.0,27.583,27.583,27.5375,27.5765,29600.0
2009-12-14 10:50:00,42.34,42.46,42.34,42.38,25900.0,27.5765,27.6547,27.5765,27.6026,25900.0
2009-12-14 11:00:00,42.38,42.42,42.34,42.37,32500.0,27.6026,27.6286,27.5765,27.5961,32500.0
2009-12-14 11:10:00,42.37,42.39,42.33,42.38,45200.0,27.5961,27.6091,27.57,27.6026,45200.0
2009-12-14 11:20:00,42.37,42.49,42.37,42.46,84400.0,27.5961,27.6742,27.5961,27.6547,84400.0
2009-12-14 11:30:00,42.46,42.49,42.45,42.49,44500.0,27.6547,27.6742,27.6482,27.6742,44500.0
2009-12-14 11:40:00,42.49,42.5,42.45,42.46,53400.0,27.6742,27.6807,27.6482,27.6547,53400.0
2009-12-14 11:50:00,42.44,42.45,42.35,42.41,51100.0,27.6417,27.6482,27.583,27.6221,51100.0
2009-12-14 12:00:00,42.41,42.43,42.38,42.43,25800.0,27.6221,27.6351,27.6026,27.6351,25800.0
2009-12-14 12:10:00,42.42,42.48,42.42,42.48,45300.0,27.6286,27.6677,27.6286,27.6677,45300.0
2009-12-14 12:20:00,42.48,42.51,42.47,42.5,57400.0,27.6677,27.6873,27.6612,27.6807,57400.0
2009-12-14 12:30:00,42.5,42.51,42.46,42.46,27000.0,27.6807,27.6873,27.6547,27.6547,27000.0
2009-12-14 12:40:00,42.46,42.51,42.46,42.48,71400.0,27.6547,27.6873,27.6547,27.6677,71400.0
2009-12-14 12:50:00,42.49,42.49,42.39,42.4,90800.0,27.6742,27.6742,27.6091,27.6156,90800.0
2009-12-14 13:00:00,42.4,42.44,42.37,42.38,59900.0,27.6156,27.6417,27.5961,27.6026,59900.0
2009-12-14 13:10:00,42.37,42.4,42.33,42.35,42100.0,27.5961,27.6156,27.57,27.583,42100.0
2009-12-14 13:20:00,42.36,42.43,42.36,42.39,27300.0,27.5896,27.6351,27.5896,27.6091,27300.0
2009-12-14 13:30:00,42.39,42.4,42.33,42.36,45500.0,27.6091,27.6156,27.57,27.5896,45500.0
2009-12-14 13:40:00,42.37,42.4,42.32,42.35,43300.0,27.5961,27.6156,27.5635,27.583,43300.0
2009-12-14 13:50:00,42.35,42.42,42.35,42.39,53800.0,27.583,27.6286,27.583,27.6091,53800.0
2009-12-14 14:00:00,42.39,42.4,42.36,42.4,40200.0,27.6091,27.6156,27.5896,27.6156,40200.0
2009-12-14 14:10:00,42.4,42.42,42.38,42.39,52800.0,27.6156,27.6286,27.6026,27.6091,52800.0
2009-12-14 14:20:00,42.39,42.39,42.33,42.37,35300.0,27.6091,27.6091,27.57,27.5961,35300.0
2009-12-14 14:30:00,42.36,42.45,42.36,42.41,42800.0,27.5896,27.6482,27.5896,27.6221,42800.0
2009-12-14 14:40:00,42.41,42.49,42.41,42.49,37300.0,27.6221,27.6742,27.6221,27.6742,37300.0
2009-12-14 14:50:00,42.48,42.49,42.44,42.48,46100.0,27.6677,27.6742,27.6417,27.6677,46100.0
2009-12-14 15:00:00,42.48,42.5,42.43,42.48,55000.0,27.6677,27.6807,27.6351,27.6677,55000.0
2009-12-14 15:10:00,42.47,42.49,42.43,42.47,63200.0,27.6612,27.6742,27.6351,27.6612,63200.0
2009-12-14 15:20:00,42.47,42.48,42.4,42.42,78000.0,27.6612,27.6677,27.6156,27.6286,78000.0
2009-12-14 15:30:00,42.43,42.48,42.42,42.44,63400.0,27.6351,27.6677,27.6286,27.6417,63400.0
2009-12-14 15:40:00,42.44,42.44,42.37,42.41,97200.0,27.6417,27.6417,27.5961,27.6221,97200.0
2009-12-14 15:50:00,42.4,42.45,42.4,42.44,205000.0,27.6156,27.6482,27.6156,27.6417,205000.0
2009-12-15 09:30:00,42.35,42.35,42.12,42.14,107000.0,27.583,27.583,27.4332,27.4463,107000.0
2009-12-15 09:40:00,42.14,42.32,42.1,42.1,181900.0,27.4463,27.5635,27.4202,27.4202,181900.0
2009-12-15 09:50:00,42.1,42.2,42.08,42.09,105600.0,27.4202,27.4853,27.4072,27.4137,105600.0
2009-12-15 10:00:00,42.09,42.19,42.07,42.19,38300.0,27.4137,27.4788,27.4007,27.4788,38300.0
2009-12-15 10:10:00,42.18,42.22,42.14,42.18,59300.0,27.4723,27.4984,27.4463,27.4723,59300.0
2009-12-15 10:20:00,42.18,42.21,42.1,42.15,47400.0,27.4723,27.4919,27.4202,27.4528,47400.0
2009-12-15 10:30:00,42.16,42.2,42.15,42.19,52000.0,27.4593,27.4853,27.4528,27.4788,52000.0
2009-12-15 10:40:00,42.19,42.21,42.16,42.19,48100.0,27.4788,27.4919,27.4593,27.4788,48100.0
2009-12-15 10:50:00,42.2,42.26,42.17,42.19,38300.0,27.4853,27.5244,27.4658,27.4788,38300.0
2009-12-15 11:00:00,42.19,42.21,42.04,42.06,73300.0,27.4788,27.4919,27.3811,27.3942,73300.0
2009-12-15 11:10:00,42.07,42.1,42.04,42.06,52500.0,27.4007,27.4202,27.3811,27.3942,52500.0
2009-12-15 11:20:00,42.05,42.1,42.03,42.05,45000.0,27.3876,27.4202,27.3746,27.3876,45000.0
2009-12-15 11:30:00,42.06,42.09,42.04,42.06,44700.0,27.3942,27.4137,27.3811,27.3942,44700.0
2009-12-15 11:40:00,42.06,42.06,42.0,42.03,45200.0,27.3942,27.3942,27.3551,27.3746,45200.0
2009-12-15 11:50:00,42.02,42.08,42.0,42.03,40400.0,27.3681,27.4072,27.3551,27.3746,40400.0
2009-12-15 12:00:00,42.04,42.15,42.04,42.15,50200.0,27.3811,27.4528,27.3811,27.4528,50200.0
2009-12-15 12:10:00,42.16,42.23,42.14,42.21,46200.0,27.4593,27.5049,27.4463,27.4919,46200.0
2009-12-15 12:20:00,42.21,42.26,42.15,42.16,44000.0,27.4919,27.5244,27.4528,27.4593,44000.0
2009-12-15 12:30:00,42.15,42.16,42.13,42.15,31400.0,27.4528,27.4593,27.4398,27.4528,31400.0
2009-12-15 12:40:00,42.14,42.16,42.08,42.16,30400.0,27.4463,27.4593,27.4072,27.4593,30400.0
2009-12-15 12:50:00,42.16,42.23,42.15,42.22,30800.0,27.4593,27.5049,27.4528,27.4984,30800.0
2009-12-15 13:00:00,42.22,42.23,42.19,42.21,61600.0,27.4984,27.5049,27.4788,27.4919,61600.0
2009-12-15 13:10:00,42.22,42.24,42.2,42.24,39300.0,27.4984,27.5114,27.4853,27.5114,39300.0
2009-12-15 13:20:00,42.23,42.24,42.19,42.23,42700.0,27.5049,27.5114,27.4788,27.5049,42700.0
2009-12-15 13:30:00,42.22,42.26,42.19,42.19,71500.0,27.4984,27.5244,27.4788,27.4788,71500.0
2009-12-15 13:40:00,42.19,42.22,42.17,42.19,77500.0,27.4788,27.4984,27.4658,27.4788,77500.0
2009-12-15 13:50:00,42.2,42.26,42.2,42.24,38900.0,27.4853,27.5244,27.4853,27.5114,38900.0
2009-12-15 14:00:00,42.25,42.29,42.24,42.26,46100.0,27.5179,27.544,27.5114,27.5244,46100.0
2009-12-15 14:10:00,42.27,42.29,42.24,42.27,48100.0,27.5309,27.544,27.5114,27.5309,48100.0
2009-12-15 14:20:00,42.28,42.3,42.27,42.3,36500.0,27.5375,27.5505,27.5309,27.5505,36500.0
2009-12-15 14:30:00,42.29,42.29,42.25,42.29,78000.0,27.544,27.544,27.5179,27.544,78000.0
2009-12-15 14:40:00,42.29,42.32,42.28,42.3,28300.0,27.544,27.5635,27.5375,27.5505,28300.0
2009-12-15 14:50:00,42.3,42.31,42.24,42.26,57200.0,27.5505,27.557,27.5114,27.5244,57200.0
2009-12-15 15:00:00,42.26,42.34,42.26,42.32,67400.0,27.5244,27.5765,27.5244,27.5635,67400.0
2009-12-15 15:10:00,42.31,42.31,42.27,42.28,35000.0,27.557,27.557,27.5309,27.5375,35000.0
2009-12-15 15:20:00,42.28,42.28,42.16,42.19,72100.0,27.5375,27.5375,27.4593,27.4788,72100.0
2009-12-15 15:30:00,42.19,42.19,42.13,42.15,130500.0,27.4788,27.4788,27.4398,27.4528,130500.0
2009-12-15 15:40:00,42.15,42.15,42.07,42.13,175200.0,27.4528,27.4528,27.4007,27.4398,175200.0
2009-12-15 15:50:00,42.14,42.22,42.13,42.17,284600.0,27.4463,27.4984,27.4398,27.4658,284600.0
2009-12-16 09:30:00,42.26,42.4,42.14,42.2,131500.0,27.5244,27.6156,27.4463,27.4853,131500.0
2009-12-16 09:40:00,42.2,42.25,42.1,42.23,201100.0,27.4853,27.5179,27.4202,27.5049,201100.0
2009-12-16 09:50:00,42.23,42.28,42.1,42.12,85200.0,27.5049,27.5375,27.4202,27.4332,85200.0
2009-12-16 10:00:00,42.12,42.17,42.05,42.05,111800.0,27.4332,27.4658,27.3876,27.3876,111800.0
2009-12-16 10:10:00,42.06,42.07,41.94,41.98,101900.0,27.3942,27.4007,27.316,27.3421,101900.0
2009-12-16 10:20:00,41.98,41.99,41.86,41.9,64900.0,27.3421,27.3486,27.2639,27.29,64900.0
2009-12-16 10:30:00,41.91,41.99,41.9,41.98,116500.0,27.2965,27.3486,27.29,27.3421,116500.0
2009-12-16 10:40:00,41.98,42.0,41.94,41.97,48400.0,27.3421,27.3551,27.316,27.3355,48400.0
2009-12-16 10:50:00,41.96,42.05,41.96,42.01,43300.0,27.329,27.3876,27.329,27.3616,43300.0
2009-12-16 11:00:00,42.0,42.07,41.98,41.99,61500.0,27.3551,27.4007,27.3421,27.3486,61500.0
2009-12-16 11:10:00,42.0,42.05,41.99,42.02,41500.0,27.3551,27.3876,27.3486,27.3681,41500.0
2009-12-16 11:20:00,42.02,42.05,41.99,42.01,40500.0,27.3681,27.3876,27.3486,27.3616,40500.0
2009-12-16 11:30:00,42.01,42.1,42.01,42.05,43900.0,27.3616,27.4202,27.3616,27.3876,43900.0
2009-12-16 11:40:00,42.05,42.06,41.95,41.96,30500.0,27.3876,27.3942,27.3225,27.329,30500.0
2009-12-16 11:50:00,41.95,41.99,41.94,41.99,29900.0,27.3225,27.3486,27.316,27.3486,29900.0
2009-12-16 12:00:00,41.98,42.0,41.97,42.0,43800.0,27.3421,27.3551,27.3355,27.3551,43800.0
2009-12-16 12:10:00,42.0,42.0,41.99,42.0,21300.0,27.3551,27.3551,27.3486,27.3551,21300.0
2009-12-16 12:20:00,42.0,42.02,41.97,42.02,58500.0,27.3551,27.3681,27.3355,27.3681,58500.0
2009-12-16 12:30:00,42.02,42.02,41.96,41.97,52900.0,27.3681,27.3681,27.329,27.3355,52900.0
2009-12-16 12:40:00,41.97,41.97,41.9,41.92,32100.0,27.3355,27.3355,27.29,27.303,32100.0
2009-12-16 12:50:00,41.93,41.93,41.87,41.87,36600.0,27.3095,27.3095,27.2704,27.2704,36600.0
2009-12-16 13:00:00,41.88,41.9,41.86,41.89,41900.0,27.2769,27.29,27.2639,27.2834,41900.0
2009-12-16 13:10:00,41.9,41.93,41.89,41.91,28600.0,27.29,27.3095,27.2834,27.2965,28600.0
2009-12-16 13:20:00,41.91,41.92,41.89,41.9,55700.0,27.2965,27.303,27.2834,27.29,55700.0
2009-12-16 13:30:00,41.9,41.92,41.86,41.86,56000.0,27.29,27.303,27.2639,27.2639,56000.0
2009-12-16 13:40:00,41.86,41.89,41.81,41.83,49000.0,27.2639,27.2834,27.2313,27.2444,49000.0
2009-12-16 13:50:00,41.85,41.87,41.82,41.82,41900.0,27.2574,27.2704,27.2378,27.2378,41900.0
2009-12-16 14:00:00,41.81,41.84,41.78,41.79,48000.0,27.2313,27.2509,27.2118,27.2183,48000.0
2009-12-16 14:10:00,41.8,41.93,41.77,41.91,76100.0,27.2248,27.3095,27.2053,27.2965,76100.0
2009-12-16 14:20:00,41.91,41.91,41.72,41.83,60900.0,27.2965,27.2965,27.1727,27.2444,60900.0
2009-12-16 14:30:00,41.84,41.84,41.75,41.81,46200.0,27.2509,27.2509,27.1923,27.2313,46200.0
2009-12-16 14:40:00,41.8,41.8,41.69,41.69,92600.0,27.2248,27.2248,27.1532,27.1532,92600.0
2009-12-16 14:50:00,41.69,41.69,41.56,41.59,193500.0,27.1532,27.1532,27.0685,27.088,193500.0
2009-12-16 15:00:00,41.58,41.61,41.51,41.54,142500.0,27.0815,27.1011,27.0359,27.0555,142500.0
2009-12-16 15:10:00,41.55,41.64,41.53,41.64,81600.0,27.062,27.1206,27.049,27.1206,81600.0
2009-12-16 15:20:00,41.64,41.68,41.47,41.48,146100.0,27.1206,27.1467,27.0099,27.0164,146100.0
2009-12-16 15:30:00,41.47,41.6,41.45,41.6,100700.0,27.0099,27.0946,26.9969,27.0946,100700.0
2009-12-16 15:40:00,41.59,41.68,41.58,41.67,170700.0,27.088,27.1467,27.0815,27.1402,170700.0
2009-12-16 15:50:00,41.68,41.71,41.63,41.71,432200.0,27.1467,27.1662,27.1141,27.1662,432200.0
2009-12-17 09:30:00,41.45,41.74,41.35,41.72,139700.0,26.9969,27.1857,26.9317,27.1727,139700.0
2009-12-17 09:40:00,41.71,41.71,41.52,41.53,72800.0,27.1662,27.1662,27.0425,27.049,72800.0
2009-12-17 09:50:00,41.52,41.56,41.28,41.33,101500.0,27.0425,27.0685,26.8861,26.9187,101500.0
2009-12-17 10:00:00,41.33,41.51,41.31,41.41,90400.0,26.9187,27.0359,26.9057,26.9708,90400.0
2009-12-17 10:10:00,41.41,41.47,41.38,41.4,42200.0,26.9708,27.0099,26.9513,26.9643,42200.0
2009-12-17 10:20:00,41.42,41.48,41.39,41.4,70100.0,26.9773,27.0164,26.9578,26.9643,70100.0
2009-12-17 10:30:00,41.42,41.45,41.38,41.4,88100.0,26.9773,26.9969,26.9513,26.9643,88100.0
2009-12-17 10:40:00,41.4,41.52,41.4,41.51,53200.0,26.9643,27.0425,26.9643,27.0359,53200.0
2009-12-17 10:50:00,41.51,41.69,41.5,41.6,75800.0,27.0359,27.1532,27.0294,27.0946,75800.0
2009-12-17 11:00:00,41.6,41.68,41.59,41.6,102300.0,27.0946,27.1467,27.088,27.0946,102300.0
2009-12-17 11:10:00,41.6,41.62,41.51,41.55,57900.0,27.0946,27.1076,27.0359,27.062,57900.0
2009-12-17 11:20:00,41.56,41.57,41.43,41.43,72300.0,27.0685,27.075,26.9838,26.9838,72300.0
2009-12-17 11:30:00,41.44,41.51,41.4,41.42,60700.0,26.9903,27.0359,26.9643,26.9773,60700.0
2009-12-17 11:40:00,41.42,41.44,41.35,41.38,90500.0,26.9773,26.9903,26.9317,26.9513,90500.0
2009-12-17 11:50:00,41.38,41.38,41.3,41.32,92000.0,26.9513,26.9513,26.8992,26.9122,92000.0
2009-12-17 12:00:00,41.33,41.37,41.3,41.37,67400.0,26.9187,26.9448,26.8992,26.9448,67400.0
2009-12-17 12:10:00,41.37,41.42,41.35,41.35,37100.0,26.9448,26.9773,26.9317,26.9317,37100.0
2009-12-17 12:20:00,41.35,41.35,41.22,41.23,84400.0,26.9317,26.9317,26.8471,26.8536,84400.0
2009-12-17 12:30:00,41.23,41.26,41.16,41.24,138400.0,26.8536,26.8731,26.808,26.8601,138400.0
2009-12-17 12:40:00,41.24,41.25,41.15,41.19,47700.0,26.8601,26.8666,26.8015,26.8275,47700.0
2009-12-17 12:50:00,41.19,41.23,41.16,41.21,41800.0,26.8275,26.8536,26.808,26.8405,41800.0
2009-12-17 13:00:00,41.21,41.28,41.21,41.26,32300.0,26.8405,26.8861,26.8405,26.8731,32300.0
2009-12-17 13:10:00,41.25,41.29,41.24,41.26,27900.0,26.8666,26.8927,26.8601,26.8731,27900.0
2009-12-17 13:20:00,41.26,41.28,41.23,41.24,55500.0,26.8731,26.8861,26.8536,26.8601,55500.0
2009-12-17 13:30:00,41.24,41.31,41.23,41.25,109200.0,26.8601,26.9057,26.8536,26.8666,109200.0
2009-12-17 13:40:00,41.26,41.31,41.16,41.24,109100.0,26.8731,26.9057,26.808,26.8601,109100.0
2009-12-17 13:50:00,41.22,41.35,41.22,41.32,170300.0,26.8471,26.9317,26.8471,26.9122,170300.0
2009-12-17 14:00:00,41.32,41.47,41.31,41.46,205100.0,26.9122,27.0099,26.9057,27.0034,205100.0
2009-12-17 14:10:00,41.46,41.48,41.43,41.43,56000.0,27.0034,27.0164,26.9838,26.9838,56000.0
2009-12-17 14:20:00,41.44,41.56,41.44,41.55,147200.0,26.9903,27.0685,26.9903,27.062,147200.0
2009-12-17 14:30:00,41.54,41.66,41.54,41.65,141700.0,27.0555,27.1336,27.0555,27.1271,141700.0
2009-12-17 14:40:00,41.64,41.64,41.52,41.52,93500.0,27.1206,27.1206,27.0425,27.0425,93500.0
2009-12-17 14:50:00,41.52,41.55,41.46,41.54,111300.0,27.0425,27.062,27.0034,27.0555,111300.0
2009-12-17 15:00:00,41.53,41.56,41.5,41.55,58400.0,27.049,27.0685,27.0294,27.062,58400.0
2009-12-17 15:10:00,41.55,41.56,41.46,41.54,82400.0,27.062,27.0685,27.0034,27.0555,82400.0
2009-12-17 15:20:00,41.54,41.56,41.49,41.52,122400.0,27.0555,27.0685,27.0229,27.0425,122400.0
2009-12-17 15:30:00,41.51,41.6,41.49,41.57,165300.0,27.0359,27.0946,27.0229,27.075,165300.0
2009-12-17 15:40:00,41.56,41.63,41.5,41.54,202400.0,27.0685,27.1141,27.0294,27.0555,202400.0
2009-12-17 15:50:00,41.54,41.56,41.49,41.53,249400.0,27.0555,27.0685,27.0229,27.049,249400.0
2009-12-18 09:30:00,41.66,41.87,41.62,41.72,1261100.0,27.1336,27.2704,27.1076,27.1727,1261100.0
2009-12-18 09:40:00,41.73,41.78,41.59,41.6,200900.0,27.1792,27.2118,27.088,27.0946,200900.0
2009-12-18 09:50:00,41.59,41.61,41.52,41.53,196400.0,27.088,27.1011,27.0425,27.049,196400.0
2009-12-18 10:00:00,41.53,41.55,41.4,41.46,137800.0,27.049,27.062,26.9643,27.0034,137800.0
2009-12-18 10:10:00,41.46,41.53,41.46,41.48,104600.0,27.0034,27.049,27.0034,27.0164,104600.0
2009-12-18 10:20:00,41.49,41.5,41.42,41.47,126000.0,27.0229,27.0294,26.9773,27.0099,126000.0
2009-12-18 10:30:00,41.46,41.49,41.39,41.47,123600.0,27.0034,27.0229,26.9578,27.0099,123600.0
2009-12-18 10:40:00,41.46,41.47,41.3,41.3,145500.0,27.0034,27.0099,26.8992,26.8992,145500.0
2009-12-18 10:50:00,41.3,41.37,41.26,41.26,141400.0,26.8992,26.9448,26.8731,26.8731,141400.0
2009-12-18 11:00:00,41.26,41.28,41.18,41.2,121700.0,26.8731,26.8861,26.821,26.834,121700.0
2009-12-18 11:10:00,41.22,41.23,41.1,41.21,119600.0,26.8471,26.8536,26.7689,26.8405,119600.0
2009-12-18 11:20:00,41.22,41.22,41.19,41.2,57200.0,26.8471,26.8471,26.8275,26.834,57200.0
2009-12-18 11:30:00,41.2,41.27,41.16,41.19,87300.0,26.834,26.8796,26.808,26.8275,87300.0
2009-12-18 11:40:00,41.19,41.19,41.1,41.16,54900.0,26.8275,26.8275,26.7689,26.808,54900.0
2009-12-18 11:50:00,41.16,41.3,41.16,41.27,74300.0,26.808,26.8992,26.808,26.8796,74300.0
2009-12-18 12:00:00,41.27,41.28,41.23,41.26,58600.0,26.8796,26.8861,26.8536,26.8731,58600.0
2009-12-18 12:10:00,41.27,41.34,41.25,41.34,77200.0,26.8796,26.9252,26.8666,26.9252,77200.0
2009-12-18 12:20:00,41.33,41.37,41.33,41.35,40600.0,26.9187,26.9448,26.9187,26.9317,40600.0
2009-12-18 12:30:00,41.35,41.38,41.34,41.36,56000.0,26.9317,26.9513,26.9252,26.9382,56000.0
2009-12-18 12:40:00,41.35,41.41,41.33,41.4,81100.0,26.9317,26.9708,26.9187,26.9643,81100.0
2009-12-18 12:50:00,41.4,41.43,41.38,41.42,68000.0,26.9643,26.9838,26.9513,26.9773,68000.0
2009-12-18 13:00:00,41.42,41.45,41.42,41.44,63500.0,26.9773,26.9969,26.9773,26.9903,63500.0
2009-12-18 13:10:00,41.45,41.51,41.44,41.49,133000.0,26.9969,27.0359,26.9903,27.0229,133000.0
2009-12-18 13:20:00,41.49,41.62,41.48,41.62,101400.0,27.0229,27.1076,27.0164,27.1076,101400.0
2009-12-18 13:30:00,41.62,41.62,41.54,41.59,97000.0,27.1076,27.1076,27.0555,27.088,97000.0
2009-12-18 13:40:00,41.6,41.66,41.58,41.58,161700.0,27.0946,27.1336,27.0815,27.0815,161700.0
2009-12-18 13:50:00,41.58,41.59,41.49,41.54,73200.0,27.0815,27.088,27.0229,27.0555,73200.0
2009-12-18 14:00:00,41.54,41.58,41.54,41.57,46000.0,27.0555,27.0815,27.0555,27.075,46000.0
2009-12-18 14:10:00,41.58,41.58,41.53,41.55,76800.0,27.0815,27.0815,27.049,27.062,76800.0
2009-12-18 14:20:00,41.54,41.56,41.5,41.56,96600.0,27.0555,27.0685,27.0294,27.0685,96600.0
2009-12-18 14:30:00,41.54,41.55,41.5,41.53,44500.0,27.0555,27.062,27.0294,27.049,44500.0
2009-12-18 14:40:00,41.53,41.57,41.51,41.54,62900.0,27.049,27.075,27.0359,27.0555,62900.0
2009-12-18 14:50:00,41.53,41.61,41.53,41.6,60600.0,27.049,27.1011,27.049,27.0946,60600.0
2009-12-18 15:00:00,41.6,41.61,41.58,41.58,69400.0,27.0946,27.1011,27.0815,27.0815,69400.0
2009-12-18 15:10:00,41.58,41.66,41.58,41.66,109600.0,27.0815,27.1336,27.0815,27.1336,109600.0
2009-12-18 15:20:00,41.65,41.7,41.63,41.65,159200.0,27.1271,27.1597,27.1141,27.1271,159200.0
2009-12-18 15:30:00,41.65,41.68,41.57,41.57,196700.0,27.1271,27.1467,27.075,27.075,196700.0
2009-12-18 15:40:00,41.58,41.73,41.56,41.71,206000.0,27.0815,27.1792,27.0685,27.1662,206000.0
2009-12-18 15:50:00,41.71,41.8,41.68,41.79,342900.0,27.1662,27.2248,27.1467,27.2183,342900.0
2009-12-21 09:30:00,41.82,42.33,41.82,42.21,143000.0,27.2378,27.57,27.2378,27.4919,143000.0
2009-12-21 09:40:00,42.2,42.21,42.13,42.16,67700.0,27.4853,27.4919,27.4398,27.4593,67700.0
2009-12-21 09:50:00,42.16,42.25,42.12,42.2,89700.0,27.4593,27.5179,27.4332,27.4853,89700.0
2009-12-21 10:00:00,42.21,42.36,42.2,42.26,160800.0,27.4919,27.5896,27.4853,27.5244,160800.0
2009-12-21 10:10:00,42.27,42.32,42.23,42.31,106000.0,27.5309,27.5635,27.5049,27.557,106000.0
2009-12-21 10:20:00,42.32,42.35,42.23,42.3,74000.0,27.5635,27.583,27.5049,27.5505,74000.0
2009-12-21 10:30:00,42.3,42.38,42.3,42.37,58800.0,27.5505,27.6026,27.5505,27.5961,58800.0
2009-12-21 10:40:00,42.37,42.39,42.18,42.19,63600.0,27.5961,27.6091,27.4723,27.4788,63600.0
2009-12-21 10:50:00,42.19,42.19,42.09,42.13,80300.0,27.4788,27.4788,27.4137,27.4398,80300.0
2009-12-21 11:00:00,42.14,42.22,42.11,42.22,93800.0,27.4463,27.4984,27.4267,27.4984,93800.0
2009-12-21 11:10:00,42.22,42.28,42.22,42.24,98500.0,27.4984,27.5375,27.4984,27.5114,98500.0
2009-12-21 11:20:00,42.26,42.26,42.17,42.19,60400.0,27.5244,27.5244,27.4658,27.4788,60400.0
2009-12-21 11:30:00,42.2,42.27,42.15,42.25,47500.0,27.4853,27.5309,27.4528,27.5179,47500.0
2009-12-21 11:40:00,42.26,42.27,42.22,42.26,59400.0,27.5244,27.5309,27.4984,27.5244,59400.0
2009-12-21 11:50:00,42.26,42.3,42.25,42.26,84800.0,27.5244,27.5505,27.5179,27.5244,84800.0
2009-12-21 12:00:00,42.27,42.38,42.24,42.35,98800.0,27.5309,27.6026,27.5114,27.583,98800.0
2009-12-21 12:10:00,42.35,42.37,42.31,42.35,56100.0,27.583,27.5961,27.557,27.583,56100.0
2009-12-21 12:20:00,42.35,42.37,42.32,42.32,59100.0,27.583,27.5961,27.5635,27.5635,59100.0
2009-12-21 12:30:00,42.33,42.36,42.29,42.35,42000.0,27.57,27.5896,27.544,27.583,42000.0
2009-12-21 12:40:00,42.35,42.35,42.26,42.3,58900.0,27.583,27.583,27.5244,27.5505,58900.0
2009-12-21 12:50:00,42.3,42.36,42.29,42.35,55100.0,27.5505,27.5896,27.544,27.583,55100.0
2009-12-21 13:00:00,42.34,42.36,42.24,42.27,69400.0,27.5765,27.5896,27.5114,27.5309,69400.0
2009-12-21 13:10:00,42.27,42.3,42.26,42.29,63600.0,27.5309,27.5505,27.5244,27.544,63600.0
2009-12-21 13:20:00,42.3,42.32,42.28,42.31,35200.0,27.5505,27.5635,27.5375,27.557,35200.0
2009-12-21 13:30:00,42.31,42.34,42.29,42.31,36400.0,27.557,27.5765,27.544,27.557,36400.0
2009-12-21 13:40:00,42.31,42.38,42.29,42.37,46600.0,27.557,27.6026,27.544,27.5961,46600.0
2009-12-21 13:50:00,42.38,42.41,42.35,42.37,78900.0,27.6026,27.6221,27.583,27.5961,78900.0
2009-12-21 14:00:00,42.37,42.38,42.3,42.33,82000.0,27.5961,27.6026,27.5505,27.57,82000.0
2009-12-21 14:10:00,42.33,42.45,42.33,42.42,99600.0,27.57,27.6482,27.57,27.6286,99600.0
2009-12-21 14:20:00,42.43,42.47,42.42,42.47,65000.0,27.6351,27.6612,27.6286,27.6612,65000.0
2009-12-21 14:30:00,42.46,42.47,42.41,42.42,58200.0,27.6547,27.6612,27.6221,27.6286,58200.0
2009-12-21 14:40:00,42.41,42.46,42.4,42.4,75600.0,27.6221,27.6547,27.6156,27.6156,75600.0
2009-12-21 14:50:00,42.4,42.42,42.33,42.35,164300.0,27.6156,27.6286,27.57,27.583,164300.0
2009-12-21 15:00:00,42.36,42.36,42.25,42.26,220100.0,27.5896,27.5896,27.5179,27.5244,220100.0
2009-12-21 15:10:00,42.26,42.32,42.22,42.28,170400.0,27.5244,27.5635,27.4984,27.5375,170400.0
2009-12-21 15:20:00,42.28,42.38,42.27,42.36,102000.0,27.5375,27.6026,27.5309,27.5896,102000.0
2009-12-21 15:30:00,42.36,42.39,42.32,42.35,124300.0,27.5896,27.6091,27.5635,27.583,124300.0
2009-12-21 15:40:00,42.35,42.36,42.31,42.32,101300.0,27.583,27.5896,27.557,27.5635,101300.0
2009-12-21 15:50:00,42.32,42.39,42.3,42.39,188800.0,27.5635,27.6091,27.5505,27.6091,188800.0
2009-12-22 09:30:00,42.44,42.8,42.44,42.79,107300.0,27.6417,27.8761,27.6417,27.8696,107300.0
2009-12-22 09:40:00,42.77,42.82,42.62,42.74,64000.0,27.8566,27.8892,27.7589,27.8371,64000.0
2009-12-22 09:50:00,42.72,42.91,42.69,42.86,124200.0,27.824,27.9478,27.8045,27.9152,124200.0
2009-12-22 10:00:00,42.87,43.0,42.85,43.0,210500.0,27.9217,28.0064,27.9087,28.0064,210500.0
2009-12-22 10:10:00,42.99,43.1,42.99,43.02,88700.0,27.9999,28.0715,27.9999,28.0194,88700.0
2009-12-22 10:20:00,43.02,43.03,42.94,42.96,51300.0,28.0194,28.0259,27.9673,27.9803,51300.0
2009-12-22 10:30:00,42.96,42.97,42.89,42.96,51700.0,27.9803,27.9869,27.9348,27.9803,51700.0
2009-12-22 10:40:00,42.95,42.99,42.76,42.76,69200.0,27.9738,27.9999,27.8501,27.8501,69200.0
2009-12-22 10:50:00,42.75,42.77,42.67,42.71,75700.0,27.8436,27.8566,27.7915,27.8175,75700.0
2009-12-22 11:00:00,42.7,42.73,42.62,42.71,61300.0,27.811,27.8305,27.7589,27.8175,61300.0
2009-12-22 11:10:00,42.7,42.71,42.6,42.61,37200.0,27.811,27.8175,27.7459,27.7524,37200.0
2009-12-22 11:20:00,42.61,42.66,42.55,42.55,36700.0,27.7524,27.7849,27.7133,27.7133,36700.0
2009-12-22 11:30:00,42.55,42.56,42.52,42.56,34100.0,27.7133,27.7198,27.6938,27.7198,34100.0
2009-12-22 11:40:00,42.55,42.56,42.54,42.56,25500.0,27.7133,27.7198,27.7068,27.7198,25500.0
2009-12-22 11:50:00,42.56,42.6,42.54,42.58,24800.0,27.7198,27.7459,27.7068,27.7328,24800.0
2009-12-22 12:00:00,42.6,42.63,42.57,42.63,36500.0,27.7459,27.7654,27.7263,27.7654,36500.0
2009-12-22 12:10:00,42.62,42.62,42.56,42.57,16300.0,27.7589,27.7589,27.7198,27.7263,16300.0
2009-12-22 12:20:00,42.56,42.57,42.53,42.56,35500.0,27.7198,27.7263,27.7003,27.7198,35500.0
2009-12-22 12:30:00,42.56,42.64,42.56,42.61,29700.0,27.7198,27.7719,27.7198,27.7524,29700.0
2009-12-22 12:40:00,42.62,42.63,42.56,42.62,44800.0,27.7589,27.7654,27.7198,27.7589,44800.0
2009-12-22 12:50:00,42.61,42.65,42.57,42.6,36100.0,27.7524,27.7784,27.7263,27.7459,36100.0
2009-12-22 13:00:00,42.6,42.68,42.57,42.68,51200.0,27.7459,27.798,27.7263,27.798,51200.0
2009-12-22 13:10:00,42.68,42.69,42.63,42.63,24600.0,27.798,27.8045,27.7654,27.7654,24600.0
2009-12-22 13:20:00,42.63,42.64,42.6,42.62,47100.0,27.7654,27.7719,27.7459,27.7589,47100.0
2009-12-22 13:30:00,42.64,42.65,42.6,42.64,59800.0,27.7719,27.7784,27.7459,27.7719,59800.0
2009-12-22 13:40:00,42.64,42.65,42.61,42.63,49900.0,27.7719,27.7784,27.7524,27.7654,49900.0
2009-12-22 13:50:00,42.62,42.65,42.6,42.63,34500.0,27.7589,27.7784,27.7459,27.7654,34500.0
2009-12-22 14:00:00,42.62,42.65,42.59,42.64,54500.0,27.7589,27.7784,27.7394,27.7719,54500.0
2009-12-22 14:10:00,42.64,42.72,42.63,42.64,77200.0,27.7719,27.824,27.7654,27.7719,77200.0
2009-12-22 14:20:00,42.64,42.68,42.6,42.67,66200.0,27.7719,27.798,27.7459,27.7915,66200.0
2009-12-22 14:30:00,42.66,42.68,42.65,42.68,41800.0,27.7849,27.798,27.7784,27.798,41800.0
2009-12-22 14:40:00,42.67,42.69,42.63,42.64,62600.0,27.7915,27.8045,27.7654,27.7719,62600.0
2009-12-22 14:50:00,42.64,42.68,42.63,42.65,67000.0,27.7719,27.798,27.7654,27.7784,67000.0
2009-12-22 15:00:00,42.65,42.69,42.6,42.64,74300.0,27.7784,27.8045,27.7459,27.7719,74300.0
2009-12-22 15:10:00,42.64,42.65,42.59,42.61,79200.0,27.7719,27.7784,27.7394,27.7524,79200.0
2009-12-22 15:20:00,42.61,42.61,42.55,42.57,51500.0,27.7524,27.7524,27.7133,27.7263,51500.0
2009-12-22 15:30:00,42.57,42.65,42.56,42.62,93000.0,27.7263,27.7784,27.7198,27.7589,93000.0
2009-12-22 15:40:00,42.62,42.63,42.57,42.61,94200.0,27.7589,27.7654,27.7263,27.7524,94200.0
2009-12-22 15:50:00,42.61,42.67,42.6,42.62,201600.0,27.7524,27.7915,27.7459,27.7589,201600.0
2009-12-23 09:30:00,42.8,42.91,42.68,42.88,58500.0,27.8761,27.9478,27.798,27.9282,58500.0
2009-12-23 09:40:00,42.88,42.92,42.64,42.68,45200.0,27.9282,27.9543,27.7719,27.798,45200.0
2009-12-23 09:50:00,42.67,42.74,42.65,42.68,45000.0,27.7915,27.8371,27.7784,27.798,45000.0
2009-12-23 10:00:00,42.67,42.67,42.5,42.6,74100.0,27.7915,27.7915,27.6807,27.7459,74100.0
2009-12-23 10:10:00,42.6,42.82,42.6,42.77,100100.0,27.7459,27.8892,27.7459,27.8566,100100.0
2009-12-23 10:20:00,42.77,42.77,42.57,42.64,53800.0,27.8566,27.8566,27.7263,27.7719,53800.0
2009-12-23 10:30:00,42.65,42.72,42.65,42.65,41300.0,27.7784,27.824,27.7784,27.7784,41300.0
2009-12-23 10:40:00,42.66,42.74,42.65,42.71,36800.0,27.7849,27.8371,27.7784,27.8175,36800.0
2009-12-23 10:50:00,42.71,42.75,42.67,42.74,37800.0,27.8175,27.8436,27.7915,27.8371,37800.0
2009-12-23 11:00:00,42.74,42.77,42.71,42.76,56900.0,27.8371,27.8566,27.8175,27.8501,56900.0
2009-12-23 11:10:00,42.76,42.79,42.74,42.76,35800.0,27.8501,27.8696,27.8371,27.8501,35800.0
2009-12-23 11:20:00,42.77,42.84,42.74,42.78,52800.0,27.8566,27.9022,27.8371,27.8631,52800.0
2009-12-23 11:30:00,42.79,42.83,42.75,42.8,35500.0,27.8696,27.8957,27.8436,27.8761,35500.0
2009-12-23 11:40:00,42.79,42.83,42.72,42.73,28600.0,27.8696,27.8957,27.824,27.8305,28600.0
2009-12-23 11:50:00,42.72,42.78,42.71,42.77,27300.0,27.824,27.8631,27.8175,27.8566,27300.0
2009-12-23 12:00:00,42.77,42.77,42.68,42.68,25300.0,27.8566,27.8566,27.798,27.798,25300.0
2009-12-23 12:10:00,42.69,42.81,42.69,42.81,77800.0,27.8045,27.8826,27.8045,27.8826,77800.0
2009-12-23 12:20:00,42.81,42.82,42.75,42.76,53400.0,27.8826,27.8892,27.8436,27.8501,53400.0
2009-12-23 12:30:00,42.76,42.8,42.75,42.77,30400.0,27.8501,27.8761,27.8436,27.8566,30400.0
2009-12-23 12:40:00,42.77,42.81,42.73,42.8,63800.0,27.8566,27.8826,27.8305,27.8761,63800.0
2009-12-23 12:50:00,42.8,42.9,42.8,42.87,79800.0,27.8761,27.9413,27.8761,27.9217,79800.0
2009-12-23 13:00:00,42.87,42.9,42.86,42.88,57800.0,27.9217,27.9413,27.9152,27.9282,57800.0
2009-12-23 13:10:00,42.88,42.97,42.88,42.96,71800.0,27.9282,27.9869,27.9282,27.9803,71800.0
2009-12-23 13:20:00,42.95,42.96,42.93,42.93,42600.0,27.9738,27.9803,27.9608,27.9608,42600.0
2009-12-23 13:30:00,42.93,42.98,42.92,42.92,39700.0,27.9608,27.9934,27.9543,27.9543,39700.0
2009-12-23 13:40:00,42.93,43.0,42.91,42.98,52100.0,27.9608,28.0064,27.9478,27.9934,52100.0
2009-12-23 13:50:00,42.98,43.0,42.97,42.97,24000.0,27.9934,28.0064,27.9869,27.9869,24000.0
2009-12-23 14:00:00,42.97,43.0,42.96,43.0,42300.0,27.9869,28.0064,27.9803,28.0064,42300.0
2009-12-23 14:10:00,42.99,43.05,42.99,43.03,60900.0,27.9999,28.039,27.9999,28.0259,60900.0
2009-12-23 14:20:00,43.03,43.04,42.95,42.95,48500.0,28.0259,28.0324,27.9738,27.9738,48500.0
2009-12-23 14:30:00,42.96,43.0,42.95,42.96,36600.0,27.9803,28.0064,27.9738,27.9803,36600.0
2009-12-23 14:40:00,42.97,43.02,42.96,42.98,43000.0,27.9869,28.0194,27.9803,27.9934,43000.0
2009-12-23 14:50:00,42.98,43.0,42.94,42.98,41300.0,27.9934,28.0064,27.9673,27.9934,41300.0
2009-12-23 15:00:00,42.98,42.98,42.91,42.91,33900.0,27.9934,27.9934,27.9478,27.9478,33900.0
2009-12-23 15:10:00,42.91,42.93,42.91,42.92,19100.0,27.9478,27.9608,27.9478,27.9543,19100.0
2009-12-23 15:20:00,42.93,42.93,42.88,42.88,25100.0,27.9608,27.9608,27.9282,27.9282,25100.0
2009-12-23 15:30:00,42.88,42.89,42.82,42.85,56600.0,27.9282,27.9348,27.8892,27.9087,56600.0
2009-12-23 15:40:00,42.86,42.91,42.83,42.85,54100.0,27.9152,27.9478,27.8957,27.9087,54100.0
2009-12-23 15:50:00,42.85,42.93,42.84,42.88,145100.0,27.9087,27.9608,27.9022,27.9282,145100.0
2009-12-24 09:30:00,43.1,43.2,43.04,43.1,99300.0,28.0715,28.1367,28.0324,28.0715,99300.0
2009-12-24 09:40:00,43.12,43.21,43.1,43.19,80400.0,28.0846,28.1432,28.0715,28.1301,80400.0
2009-12-24 09:50:00,43.19,43.19,43.1,43.13,74200.0,28.1301,28.1301,28.0715,28.0911,74200.0
2009-12-24 10:00:00,43.15,43.28,43.15,43.26,69200.0,28.1041,28.1888,28.1041,28.1757,69200.0
2009-12-24 10:10:00,43.25,43.36,43.24,43.36,66500.0,28.1692,28.2409,28.1627,28.2409,66500.0
2009-12-24 10:20:00,43.36,43.42,43.32,43.4,85600.0,28.2409,28.2799,28.2148,28.2669,85600.0
2009-12-24 10:30:00,43.4,43.44,43.38,43.44,54500.0,28.2669,28.293,28.2539,28.293,54500.0
2009-12-24 10:40:00,43.43,43.44,43.39,43.4,48700.0,28.2865,28.293,28.2604,28.2669,48700.0
2009-12-24 10:50:00,43.4,43.43,43.39,43.42,34500.0,28.2669,28.2865,28.2604,28.2799,34500.0
2009-12-24 11:00:00,43.41,43.53,43.41,43.5,112300.0,28.2734,28.3516,28.2734,28.3321,112300.0
2009-12-24 11:10:00,43.5,43.58,43.48,43.58,152300.0,28.3321,28.3842,28.319,28.3842,152300.0
2009-12-24 11:20:00,43.57,43.62,43.56,43.59,85700.0,28.3776,28.4102,28.3711,28.3907,85700.0
2009-12-24 11:30:00,43.6,43.61,43.49,43.51,56800.0,28.3972,28.4037,28.3255,28.3386,56800.0
2009-12-24 11:40:00,43.51,43.52,43.46,43.5,30100.0,28.3386,28.3451,28.306,28.3321,30100.0
2009-12-24 11:50:00,43.5,43.51,43.43,43.47,31300.0,28.3321,28.3386,28.2865,28.3125,31300.0
2009-12-24 12:00:00,43.47,43.53,43.47,43.51,65900.0,28.3125,28.3516,28.3125,28.3386,65900.0
2009-12-24 12:10:00,43.51,43.55,43.49,43.5,121300.0,28.3386,28.3646,28.3255,28.3321,121300.0
2009-12-24 12:20:00,43.49,43.51,43.47,43.5,68200.0,28.3255,28.3386,28.3125,28.3321,68200.0
2009-12-24 12:30:00,43.5,43.52,43.43,43.43,49600.0,28.3321,28.3451,28.2865,28.2865,49600.0
2009-12-24 12:40:00,43.43,43.43,43.34,43.35,49300.0,28.2865,28.2865,28.2278,28.2344,49300.0
2009-12-24 12:50:00,43.35,43.39,43.33,43.37,134100.0,28.2344,28.2604,28.2213,28.2474,134100.0
2009-12-28 09:30:00,43.55,43.7,43.51,43.56,66300.0,28.3646,28.4623,28.3386,28.3711,66300.0
2009-12-28 09:40:00,43.56,43.62,43.5,43.58,41300.0,28.3711,28.4102,28.3321,28.3842,41300.0
2009-12-28 09:50:00,43.58,43.61,43.51,43.52,34300.0,28.3842,28.4037,28.3386,28.3451,34300.0
2009-12-28 10:00:00,43.53,43.54,43.42,43.47,46700.0,28.3516,28.3581,28.2799,28.3125,46700.0
2009-12-28 10:10:00,43.47,43.48,43.37,43.41,34300.0,28.3125,28.319,28.2474,28.2734,34300.0
2009-12-28 10:20:00,43.4,43.52,43.38,43.52,50100.0,28.2669,28.3451,28.2539,28.3451,50100.0
2009-12-28 10:30:00,43.5,43.52,43.48,43.48,17200.0,28.3321,28.3451,28.319,28.319,17200.0
2009-12-28 10:40:00,43.49,43.51,43.45,43.46,31400.0,28.3255,28.3386,28.2995,28.306,31400.0
2009-12-28 10:50:00,43.46,43.47,43.44,43.45,21700.0,28.306,28.3125,28.293,28.2995,21700.0
2009-12-28 11:00:00,43.45,43.46,43.44,43.46,29900.0,28.2995,28.306,28.293,28.306,29900.0
2009-12-28 11:10:00,43.46,43.46,43.42,43.44,61700.0,28.306,28.306,28.2799,28.293,61700.0
2009-12-28 11:20:00,43.44,43.46,43.37,43.39,50600.0,28.293,28.306,28.2474,28.2604,50600.0
2009-12-28 11:30:00,43.4,43.41,43.38,43.4,29400.0,28.2669,28.2734,28.2539,28.2669,29400.0
2009-12-28 11:40:00,43.4,43.4,43.34,43.35,30700.0,28.2669,28.2669,28.2278,28.2344,30700.0
2009-12-28 11:50:00,43.34,43.38,43.34,43.38,42400.0,28.2278,28.2539,28.2278,28.2539,42400.0
2009-12-28 12:00:00,43.38,43.38,43.36,43.38,31200.0,28.2539,28.2539,28.2409,28.2539,31200.0
2009-12-28 12:10:00,43.38,43.43,43.37,43.41,21200.0,28.2539,28.2865,28.2474,28.2734,21200.0
2009-12-28 12:20:00,43.4,43.41,43.37,43.37,21100.0,28.2669,28.2734,28.2474,28.2474,21100.0
2009-12-28 12:30:00,43.38,43.38,43.37,43.38,19900.0,28.2539,28.2539,28.2474,28.2539,19900.0
2009-12-28 12:40:00,43.37,43.38,43.35,43.35,26900.0,28.2474,28.2539,28.2344,28.2344,26900.0
2009-12-28 12:50:00,43.35,43.36,43.34,43.36,30800.0,28.2344,28.2409,28.2278,28.2409,30800.0
2009-12-28 13:00:00,43.36,43.38,43.36,43.37,41000.0,28.2409,28.2539,28.2409,28.2474,41000.0
2009-12-28 13:10:00,43.38,43.38,43.34,43.34,30400.0,28.2539,28.2539,28.2278,28.2278,30400.0
2009-12-28 13:20:00,43.35,43.38,43.34,43.34,34900.0,28.2344,28.2539,28.2278,28.2278,34900.0
2009-12-28 13:30:00,43.35,43.35,43.32,43.32,34600.0,28.2344,28.2344,28.2148,28.2148,34600.0
2009-12-28 13:40:00,43.32,43.35,43.31,43.35,41700.0,28.2148,28.2344,28.2083,28.2344,41700.0
2009-12-28 13:50:00,43.35,43.35,43.34,43.35,20400.0,28.2344,28.2344,28.2278,28.2344,20400.0
2009-12-28 14:00:00,43.35,43.35,43.25,43.26,56800.0,28.2344,28.2344,28.1692,28.1757,56800.0
2009-12-28 14:10:00,43.26,43.26,43.2,43.2,43200.0,28.1757,28.1757,28.1367,28.1367,43200.0
2009-12-28 14:20:00,43.21,43.22,43.19,43.19,58400.0,28.1432,28.1497,28.1301,28.1301,58400.0
2009-12-28 14:30:00,43.2,43.2,43.17,43.2,28700.0,28.1367,28.1367,28.1171,28.1367,28700.0
2009-12-28 14:40:00,43.19,43.23,43.19,43.21,46200.0,28.1301,28.1562,28.1301,28.1432,46200.0
2009-12-28 14:50:00,43.21,43.25,43.21,43.25,39800.0,28.1432,28.1692,28.1432,28.1692,39800.0
2009-12-28 15:00:00,43.24,43.33,43.23,43.33,73600.0,28.1627,28.2213,28.1562,28.2213,73600.0
2009-12-28 15:10:00,43.33,43.36,43.33,43.35,50600.0,28.2213,28.2409,28.2213,28.2344,50600.0
2009-12-28 15:20:00,43.34,43.34,43.28,43.3,60900.0,28.2278,28.2278,28.1888,28.2018,60900.0
2009-12-28 15:30:00,43.31,43.33,43.28,43.29,75000.0,28.2083,28.2213,28.1888,28.1953,75000.0
2009-12-28 15:40:00,43.29,43.33,43.27,43.28,61800.0,28.1953,28.2213,28.1822,28.1888,61800.0
2009-12-28 15:50:00,43.28,43.39,43.28,43.39,169800.0,28.1888,28.2604,28.1888,28.2604,169800.0
2009-12-29 09:30:00,43.42,43.71,43.42,43.51,104700.0,28.2799,28.4688,28.2799,28.3386,104700.0
2009-12-29 09:40:00,43.5,43.52,43.32,43.32,72200.0,28.3321,28.3451,28.2148,28.2148,72200.0
2009-12-29 09:50:00,43.32,43.35,43.21,43.23,71800.0,28.2148,28.2344,28.1432,28.1562,71800.0
2009-12-29 10:00:00,43.24,43.35,43.24,43.35,39400.0,28.1627,28.2344,28.1627,28.2344,39400.0
2009-12-29 10:10:00,43.35,43.39,43.32,43.35,34900.0,28.2344,28.2604,28.2148,28.2344,34900.0
2009-12-29 10:20:00,43.35,43.4,43.3,43.4,32000.0,28.2344,28.2669,28.2018,28.2669,32000.0
2009-12-29 10:30:00,43.4,43.43,43.37,43.4,32600.0,28.2669,28.2865,28.2474,28.2669,32600.0
2009-12-29 10:40:00,43.38,43.44,43.37,43.41,58500.0,28.2539,28.293,28.2474,28.2734,58500.0
2009-12-29 10:50:00,43.4,43.5,43.39,43.5,104600.0,28.2669,28.3321,28.2604,28.3321,104600.0
2009-12-29 11:00:00,43.51,43.57,43.5,43.55,67800.0,28.3386,28.3776,28.3321,28.3646,67800.0
2009-12-29 11:10:00,43.56,43.56,43.53,43.55,78200.0,28.3711,28.3711,28.3516,28.3646,78200.0
2009-12-29 11:20:00,43.54,43.57,43.5,43.51,73900.0,28.3581,28.3776,28.3321,28.3386,73900.0
2009-12-29 11:30:00,43.49,43.57,43.49,43.54,73700.0,28.3255,28.3776,28.3255,28.3581,73700.0
2009-12-29 11:40:00,43.54,43.56,43.53,43.54,43100.0,28.3581,28.3711,28.3516,28.3581,43100.0
2009-12-29 11:50:00,43.55,43.56,43.53,43.55,36200.0,28.3646,28.3711,28.3516,28.3646,36200.0
2009-12-29 12:00:00,43.54,43.56,43.54,43.54,46400.0,28.3581,28.3711,28.3581,28.3581,46400.0
2009-12-29 12:10:00,43.55,43.55,43.47,43.47,78300.0,28.3646,28.3646,28.3125,28.3125,78300.0
2009-12-29 12:20:00,43.47,43.47,43.39,43.39,45700.0,28.3125,28.3125,28.2604,28.2604,45700.0
2009-12-29 12:30:00,43.39,43.41,43.37,43.38,25800.0,28.2604,28.2734,28.2474,28.2539,25800.0
2009-12-29 12:40:00,43.37,43.41,43.37,43.4,55800.0,28.2474,28.2734,28.2474,28.2669,55800.0
2009-12-29 12:50:00,43.38,43.39,43.34,43.35,37400.0,28.2539,28.2604,28.2278,28.2344,37400.0
2009-12-29 13:00:00,43.35,43.41,43.33,43.41,27500.0,28.2344,28.2734,28.2213,28.2734,27500.0
2009-12-29 13:10:00,43.4,43.42,43.4,43.4,28600.0,28.2669,28.2799,28.2669,28.2669,28600.0
2009-12-29 13:20:00,43.4,43.43,43.38,43.42,36900.0,28.2669,28.2865,28.2539,28.2799,36900.0
2009-12-29 13:30:00,43.42,43.44,43.4,43.44,48300.0,28.2799,28.293,28.2669,28.293,48300.0
2009-12-29 13:40:00,43.43,43.46,43.41,43.45,32000.0,28.2865,28.306,28.2734,28.2995,32000.0
2009-12-29 13:50:00,43.45,43.47,43.42,43.45,34000.0,28.2995,28.3125,28.2799,28.2995,34000.0
2009-12-29 14:00:00,43.46,43.48,43.44,43.47,42800.0,28.306,28.319,28.293,28.3125,42800.0
2009-12-29 14:10:00,43.47,43.48,43.45,43.46,25200.0,28.3125,28.319,28.2995,28.306,25200.0
2009-12-29 14:20:00,43.47,43.52,43.46,43.5,69000.0,28.3125,28.3451,28.306,28.3321,69000.0
2009-12-29 14:30:00,43.51,43.51,43.44,43.45,29700.0,28.3386,28.3386,28.293,28.2995,29700.0
2009-12-29 14:40:00,43.44,43.45,43.41,43.41,34800.0,28.293,28.2995,28.2734,28.2734,34800.0
2009-12-29 14:50:00,43.42,43.42,43.36,43.38,51100.0,28.2799,28.2799,28.2409,28.2539,51100.0
2009-12-29 15:00:00,43.37,43.42,43.37,43.4,51400.0,28.2474,28.2799,28.2474,28.2669,51400.0
2009-12-29 15:10:00,43.39,43.44,43.39,43.44,55500.0,28.2604,28.293,28.2604,28.293,55500.0
2009-12-29 15:20:00,43.44,43.5,43.42,43.49,47400.0,28.293,28.3321,28.2799,28.3255,47400.0
2009-12-29 15:30:00,43.48,43.49,43.44,43.47,37300.0,28.319,28.3255,28.293,28.3125,37300.0
2009-12-29 15:40:00,43.47,43.49,43.43,43.47,64400.0,28.3125,28.3255,28.2865,28.3125,64400.0
2009-12-29 15:50:00,43.46,43.47,43.37,43.37,131700.0,28.306,28.3125,28.2474,28.2474,131700.0
2009-12-30 09:30:00,43.26,43.26,43.0,43.04,74700.0,28.1757,28.1757,28.0064,28.0324,74700.0
2009-12-30 09:40:00,43.03,43.35,43.03,43.19,77300.0,28.0259,28.2344,28.0259,28.1301,77300.0
2009-12-30 09:50:00,43.19,43.31,43.18,43.3,34200.0,28.1301,28.2083,28.1236,28.2018,34200.0
2009-12-30 10:00:00,43.29,43.35,43.26,43.3,36800.0,28.1953,28.2344,28.1757,28.2018,36800.0
2009-12-30 10:10:00,43.28,43.35,43.2,43.32,31300.0,28.1888,28.2344,28.1367,28.2148,31300.0
2009-12-30 10:20:00,43.32,43.4,43.32,43.35,38300.0,28.2148,28.2669,28.2148,28.2344,38300.0
2009-12-30 10:30:00,43.36,43.38,43.27,43.28,47100.0,28.2409,28.2539,28.1822,28.1888,47100.0
2009-12-30 10:40:00,43.28,43.32,43.27,43.3,29000.0,28.1888,28.2148,28.1822,28.2018,29000.0
2009-12-30 10:50:00,43.3,43.34,43.29,43.32,33800.0,28.2018,28.2278,28.1953,28.2148,33800.0
2009-12-30 11:00:00,43.32,43.41,43.32,43.37,43200.0,28.2148,28.2734,28.2148,28.2474,43200.0
2009-12-30 11:10:00,43.38,43.4,43.34,43.34,24900.0,28.2539,28.2669,28.2278,28.2278,24900.0
2009-12-30 11:20:00,43.34,43.35,43.25,43.26,31600.0,28.2278,28.2344,28.1692,28.1757,31600.0
2009-12-30 11:30:00,43.26,43.27,43.24,43.25,26500.0,28.1757,28.1822,28.1627,28.1692,26500.0
2009-12-30 11:40:00,43.25,43.31,43.24,43.3,52600.0,28.1692,28.2083,28.1627,28.2018,52600.0
2009-12-30 11:50:00,43.3,43.35,43.29,43.31,42700.0,28.2018,28.2344,28.1953,28.2083,42700.0
2009-12-30 12:00:00,43.31,43.42,43.31,43.41,28400.0,28.2083,28.2799,28.2083,28.2734,28400.0
2009-12-30 12:10:00,43.41,43.41,43.37,43.39,28500.0,28.2734,28.2734,28.2474,28.2604,28500.0
2009-12-30 12:20:00,43.39,43.43,43.38,43.42,19400.0,28.2604,28.2865,28.2539,28.2799,19400.0
2009-12-30 12:30:00,43.42,43.42,43.34,43.34,42600.0,28.2799,28.2799,28.2278,28.2278,42600.0
2009-12-30 12:40:00,43.35,43.37,43.33,43.37,24600.0,28.2344,28.2474,28.2213,28.2474,24600.0
2009-12-30 12:50:00,43.36,43.41,43.35,43.4,57900.0,28.2409,28.2734,28.2344,28.2669,57900.0
2009-12-30 13:00:00,43.4,43.5,43.4,43.41,60200.0,28.2669,28.3321,28.2669,28.2734,60200.0
2009-12-30 13:10:00,43.42,43.42,43.37,43.37,22600.0,28.2799,28.2799,28.2474,28.2474,22600.0
2009-12-30 13:20:00,43.37,43.38,43.3,43.32,29300.0,28.2474,28.2539,28.2018,28.2148,29300.0
2009-12-30 13:30:00,43.31,43.33,43.27,43.31,30000.0,28.2083,28.2213,28.1822,28.2083,30000.0
2009-12-30 13:40:00,43.31,43.36,43.31,43.35,17000.0,28.2083,28.2409,28.2083,28.2344,17000.0
2009-12-30 13:50:00,43.35,43.36,43.31,43.32,25700.0,28.2344,28.2409,28.2083,28.2148,25700.0
2009-12-30 14:00:00,43.32,43.35,43.31,43.35,20500.0,28.2148,28.2344,28.2083,28.2344,20500.0
2009-12-30 14:10:00,43.35,43.37,43.34,43.35,30100.0,28.2344,28.2474,28.2278,28.2344,30100.0
2009-12-30 14:20:00,43.35,43.37,43.34,43.35,39400.0,28.2344,28.2474,28.2278,28.2344,39400.0
2009-12-30 14:30:00,43.35,43.36,43.34,43.34,41900.0,28.2344,28.2409,28.2278,28.2278,41900.0
2009-12-30 14:40:00,43.34,43.4,43.33,43.4,45100.0,28.2278,28.2669,28.2213,28.2669,45100.0
2009-12-30 14:50:00,43.4,43.4,43.36,43.38,29700.0,28.2669,28.2669,28.2409,28.2539,29700.0
2009-12-30 15:00:00,43.37,43.37,43.3,43.33,38100.0,28.2474,28.2474,28.2018,28.2213,38100.0
2009-12-30 15:10:00,43.32,43.32,43.28,43.29,44200.0,28.2148,28.2148,28.1888,28.1953,44200.0
2009-12-30 15:20:00,43.29,43.3,43.28,43.3,43200.0,28.1953,28.2018,28.1888,28.2018,43200.0
2009-12-30 15:30:00,43.29,43.34,43.29,43.33,86000.0,28.1953,28.2278,28.1953,28.2213,86000.0
2009-12-30 15:40:00,43.32,43.36,43.31,43.32,207400.0,28.2148,28.2409,28.2083,28.2148,207400.0
2009-12-30 15:50:00,43.32,43.35,43.3,43.3,167200.0,28.2148,28.2344,28.2018,28.2018,167200.0
2009-12-31 09:30:00,43.2,43.45,43.12,43.38,65400.0,28.1367,28.2995,28.0846,28.2539,65400.0
2009-12-31 09:40:00,43.35,43.37,43.24,43.26,32600.0,28.2344,28.2474,28.1627,28.1757,32600.0
2009-12-31 09:50:00,43.27,43.3,43.17,43.21,44700.0,28.1822,28.2018,28.1171,28.1432,44700.0
2009-12-31 10:00:00,43.22,43.23,43.11,43.18,28700.0,28.1497,28.1562,28.078,28.1236,28700.0
2009-12-31 10:10:00,43.18,43.2,43.09,43.1,25700.0,28.1236,28.1367,28.065,28.0715,25700.0
2009-12-31 10:20:00,43.09,43.1,43.03,43.05,37100.0,28.065,28.0715,28.0259,28.039,37100.0
2009-12-31 10:30:00,43.05,43.07,43.02,43.02,38500.0,28.039,28.052,28.0194,28.0194,38500.0
2009-12-31 10:40:00,43.02,43.03,43.01,43.02,34400.0,28.0194,28.0259,28.0129,28.0194,34400.0
2009-12-31 10:50:00,43.02,43.03,43.0,43.01,26000.0,28.0194,28.0259,28.0064,28.0129,26000.0
2009-12-31 11:00:00,43.0,43.01,42.94,42.94,27600.0,28.0064,28.0129,27.9673,27.9673,27600.0
2009-12-31 11:10:00,42.94,42.98,42.91,42.92,46700.0,27.9673,27.9934,27.9478,27.9543,46700.0
2009-12-31 11:20:00,42.91,42.92,42.84,42.87,42600.0,27.9478,27.9543,27.9022,27.9217,42600.0
2009-12-31 11:30:00,42.86,42.87,42.79,42.8,62200.0,27.9152,27.9217,27.8696,27.8761,62200.0
2009-12-31 11:40:00,42.8,42.83,42.79,42.82,35000.0,27.8761,27.8957,27.8696,27.8892,35000.0
2009-12-31 11:50:00,42.82,42.85,42.79,42.79,20700.0,27.8892,27.9087,27.8696,27.8696,20700.0
2009-12-31 12:00:00,42.79,42.86,42.79,42.85,29000.0,27.8696,27.9152,27.8696,27.9087,29000.0
2009-12-31 12:10:00,42.86,42.89,42.83,42.89,20200.0,27.9152,27.9348,27.8957,27.9348,20200.0
2009-12-31 12:20:00,42.89,42.89,42.84,42.84,21500.0,27.9348,27.9348,27.9022,27.9022,21500.0
2009-12-31 12:30:00,42.85,42.87,42.83,42.84,16400.0,27.9087,27.9217,27.8957,27.9022,16400.0
2009-12-31 12:40:00,42.84,42.91,42.83,42.9,16900.0,27.9022,27.9478,27.8957,27.9413,16900.0
2009-12-31 12:50:00,42.9,42.94,42.89,42.94,28800.0,27.9413,27.9673,27.9348,27.9673,28800.0
2009-12-31 13:00:00,42.94,42.98,42.93,42.98,25300.0,27.9673,27.9934,27.9608,27.9934,25300.0
2009-12-31 13:10:00,42.97,43.02,42.97,42.99,70700.0,27.9869,28.0194,27.9869,27.9999,70700.0
2009-12-31 13:20:00,42.99,43.04,42.98,43.04,19700.0,27.9999,28.0324,27.9934,28.0324,19700.0
2009-12-31 13:30:00,43.03,43.08,43.03,43.05,26900.0,28.0259,28.0585,28.0259,28.039,26900.0
2009-12-31 13:40:00,43.05,43.07,43.04,43.06,39800.0,28.039,28.052,28.0324,28.0455,39800.0
2009-12-31 13:50:00,43.06,43.08,43.04,43.04,35300.0,28.0455,28.0585,28.0324,28.0324,35300.0
2009-12-31 14:00:00,43.05,43.07,43.04,43.06,28200.0,28.039,28.052,28.0324,28.0455,28200.0
2009-12-31 14:10:00,43.07,43.07,43.02,43.06,33100.0,28.052,28.052,28.0194,28.0455,33100.0
2009-12-31 14:20:00,43.06,43.06,43.04,43.05,24800.0,28.0455,28.0455,28.0324,28.039,24800.0
2009-12-31 14:30:00,43.05,43.06,43.02,43.02,30800.0,28.039,28.0455,28.0194,28.0194,30800.0
2009-12-31 14:40:00,43.03,43.03,43.0,43.01,26900.0,28.0259,28.0259,28.0064,28.0129,26900.0
2009-12-31 14:50:00,43.01,43.02,42.98,42.98,38000.0,28.0129,28.0194,27.9934,27.9934,38000.0
2009-12-31 15:00:00,42.99,43.0,42.95,42.96,34500.0,27.9999,28.0064,27.9738,27.9803,34500.0
2009-12-31 15:10:00,42.95,42.99,42.95,42.99,24800.0,27.9738,27.9999,27.9738,27.9999,24800.0
2009-12-31 15:20:00,42.99,42.99,42.94,42.99,38000.0,27.9999,27.9999,27.9673,27.9999,38000.0
2009-12-31 15:30:00,42.99,43.0,42.83,42.87,77000.0,27.9999,28.0064,27.8957,27.9217,77000.0
2009-12-31 15:40:00,42.87,42.88,42.71,42.73,165300.0,27.9217,27.9282,27.8175,27.8305,165300.0
2009-12-31 15:50:00,42.74,42.76,42.6,42.6,287300.0,27.8371,27.8501,27.7459,27.7459,287300.0
2010-01-04 09:30:00,43.15,43.17,42.73,42.99,181400.0,28.1041,28.1171,27.8305,27.9999,181400.0
2010-01-04 09:40:00,42.99,43.17,42.9,43.15,236600.0,27.9999,28.1171,27.9413,28.1041,236600.0
2010-01-04 09:50:00,43.15,43.18,43.03,43.13,66800.0,28.1041,28.1236,28.0259,28.0911,66800.0
2010-01-04 10:00:00,43.14,43.21,43.04,43.18,74400.0,28.0976,28.1432,28.0324,28.1236,74400.0
2010-01-04 10:10:00,43.18,43.19,43.1,43.16,40500.0,28.1236,28.1301,28.0715,28.1106,40500.0
2010-01-04 10:20:00,43.17,43.35,43.14,43.3,62200.0,28.1171,28.2344,28.0976,28.2018,62200.0
2010-01-04 10:30:00,43.31,43.34,43.21,43.26,48700.0,28.2083,28.2278,28.1432,28.1757,48700.0
2010-01-04 10:40:00,43.25,43.25,43.07,43.18,268800.0,28.1692,28.1692,28.052,28.1236,268800.0
2010-01-04 10:50:00,43.19,43.24,43.18,43.19,32800.0,28.1301,28.1627,28.1236,28.1301,32800.0
2010-01-04 11:00:00,43.19,43.24,43.18,43.22,34200.0,28.1301,28.1627,28.1236,28.1497,34200.0
2010-01-04 11:10:00,43.23,43.24,43.2,43.22,13800.0,28.1562,28.1627,28.1367,28.1497,13800.0
2010-01-04 11:20:00,43.23,43.28,43.19,43.24,37100.0,28.1562,28.1888,28.1301,28.1627,37100.0
2010-01-04 11:30:00,43.25,43.29,43.22,43.24,45200.0,28.1692,28.1953,28.1497,28.1627,45200.0
2010-01-04 11:40:00,43.24,43.29,43.21,43.25,51700.0,28.1627,28.1953,28.1432,28.1692,51700.0
2010-01-04 11:50:00,43.25,43.29,43.24,43.28,60300.0,28.1692,28.1953,28.1627,28.1888,60300.0
2010-01-04 12:00:00,43.28,43.29,43.24,43.24,46500.0,28.1888,28.1953,28.1627,28.1627,46500.0
2010-01-04 12:10:00,43.24,43.27,43.22,43.24,81500.0,28.1627,28.1822,28.1497,28.1627,81500.0
2010-01-04 12:20:00,43.24,43.26,43.24,43.24,40900.0,28.1627,28.1757,28.1627,28.1627,40900.0
2010-01-04 12:30:00,43.25,43.27,43.22,43.25,41400.0,28.1692,28.1822,28.1497,28.1692,41400.0
2010-01-04 12:40:00,43.23,43.28,43.21,43.25,63100.0,28.1562,28.1888,28.1432,28.1692,63100.0
2010-01-04 12:50:00,43.25,43.26,43.22,43.26,38900.0,28.1692,28.1757,28.1497,28.1757,38900.0
2010-01-04 13:00:00,43.25,43.29,43.23,43.24,86500.0,28.1692,28.1953,28.1562,28.1627,86500.0
2010-01-04 13:10:00,43.24,43.27,43.24,43.25,77600.0,28.1627,28.1822,28.1627,28.1692,77600.0
2010-01-04 13:20:00,43.24,43.28,43.22,43.27,63000.0,28.1627,28.1888,28.1497,28.1822,63000.0
2010-01-04 13:30:00,43.28,43.33,43.26,43.33,156300.0,28.1888,28.2213,28.1757,28.2213,156300.0
2010-01-04 13:40:00,43.33,43.37,43.33,43.36,72300.0,28.2213,28.2474,28.2213,28.2409,72300.0
2010-01-04 13:50:00,43.36,43.36,43.29,43.31,63200.0,28.2409,28.2409,28.1953,28.2083,63200.0
2010-01-04 14:00:00,43.3,43.35,43.3,43.34,91100.0,28.2018,28.2344,28.2018,28.2278,91100.0
2010-01-04 14:10:00,43.34,43.39,43.34,43.38,86900.0,28.2278,28.2604,28.2278,28.2539,86900.0
2010-01-04 14:20:00,43.39,43.39,43.35,43.37,55500.0,28.2604,28.2604,28.2344,28.2474,55500.0
2010-01-04 14:30:00,43.37,43.38,43.32,43.35,74000.0,28.2474,28.2539,28.2148,28.2344,74000.0
2010-01-04 14:40:00,43.35,43.38,43.34,43.35,60200.0,28.2344,28.2539,28.2278,28.2344,60200.0
2010-01-04 14:50:00,43.35,43.37,43.34,43.36,69300.0,28.2344,28.2474,28.2278,28.2409,69300.0
2010-01-04 15:00:00,43.36,43.4,43.35,43.39,78800.0,28.2409,28.2669,28.2344,28.2604,78800.0
2010-01-04 15:10:00,43.4,43.4,43.35,43.37,86000.0,28.2669,28.2669,28.2344,28.2474,86000.0
2010-01-04 15:20:00,43.36,43.38,43.33,43.35,104500.0,28.2409,28.2539,28.2213,28.2344,104500.0
2010-01-04 15:30:00,43.34,43.37,43.33,43.34,127100.0,28.2278,28.2474,28.2213,28.2278,127100.0
2010-01-04 15:40:00,43.33,43.35,43.31,43.32,140100.0,28.2213,28.2344,28.2083,28.2148,140100.0
2010-01-04 15:50:00,43.32,43.4,43.31,43.38,421900.0,28.2148,28.2669,28.2083,28.2539,421900.0
2010-01-05 09:30:00,43.38,43.39,43.13,43.21,98800.0,28.2539,28.2604,28.0911,28.1432,98800.0
2010-01-05 09:40:00,43.2,43.24,43.13,43.2,91500.0,28.1367,28.1627,28.0911,28.1367,91500.0
2010-01-05 09:50:00,43.2,43.24,43.13,43.14,84200.0,28.1367,28.1627,28.0911,28.0976,84200.0
2010-01-05 10:00:00,43.14,43.28,43.07,43.23,63700.0,28.0976,28.1888,28.052,28.1562,63700.0
2010-01-05 10:10:00,43.23,43.32,43.2,43.26,42600.0,28.1562,28.2148,28.1367,28.1757,42600.0
2010-01-05 10:20:00,43.27,43.39,43.25,43.31,56500.0,28.1822,28.2604,28.1692,28.2083,56500.0
2010-01-05 10:30:00,43.31,43.33,43.29,43.32,46000.0,28.2083,28.2213,28.1953,28.2148,46000.0
2010-01-05 10:40:00,43.33,43.41,43.31,43.31,45400.0,28.2213,28.2734,28.2083,28.2083,45400.0
2010-01-05 10:50:00,43.31,43.35,43.28,43.33,41400.0,28.2083,28.2344,28.1888,28.2213,41400.0
2010-01-05 11:00:00,43.32,43.32,43.28,43.32,50800.0,28.2148,28.2148,28.1888,28.2148,50800.0
2010-01-05 11:10:00,43.32,43.32,43.24,43.29,55500.0,28.2148,28.2148,28.1627,28.1953,55500.0
2010-01-05 11:20:00,43.28,43.34,43.28,43.31,84900.0,28.1888,28.2278,28.1888,28.2083,84900.0
2010-01-05 11:30:00,43.31,43.32,43.24,43.27,71900.0,28.2083,28.2148,28.1627,28.1822,71900.0
2010-01-05 11:40:00,43.26,43.28,43.25,43.26,29100.0,28.1757,28.1888,28.1692,28.1757,29100.0
2010-01-05 11:50:00,43.26,43.27,43.25,43.25,28500.0,28.1757,28.1822,28.1692,28.1692,28500.0
2010-01-05 12:00:00,43.27,43.3,43.25,43.29,37700.0,28.1822,28.2018,28.1692,28.1953,37700.0
2010-01-05 12:10:00,43.29,43.32,43.28,43.29,31300.0,28.1953,28.2148,28.1888,28.1953,31300.0
2010-01-05 12:20:00,43.3,43.3,43.25,43.28,36000.0,28.2018,28.2018,28.1692,28.1888,36000.0
2010-01-05 12:30:00,43.3,43.38,43.3,43.36,64300.0,28.2018,28.2539,28.2018,28.2409,64300.0
2010-01-05 12:40:00,43.36,43.37,43.34,43.35,52000.0,28.2409,28.2474,28.2278,28.2344,52000.0
2010-01-05 12:50:00,43.35,43.37,43.33,43.36,41800.0,28.2344,28.2474,28.2213,28.2409,41800.0
2010-01-05 13:00:00,43.36,43.37,43.32,43.33,52700.0,28.2409,28.2474,28.2148,28.2213,52700.0
2010-01-05 13:10:00,43.32,43.32,43.27,43.28,38200.0,28.2148,28.2148,28.1822,28.1888,38200.0
2010-01-05 13:20:00,43.28,43.29,43.23,43.29,43200.0,28.1888,28.1953,28.1562,28.1953,43200.0
2010-01-05 13:30:00,43.28,43.3,43.25,43.28,81100.0,28.1888,28.2018,28.1692,28.1888,81100.0
2010-01-05 13:40:00,43.28,43.34,43.27,43.32,99400.0,28.1888,28.2278,28.1822,28.2148,99400.0
2010-01-05 13:50:00,43.32,43.32,43.25,43.25,26400.0,28.2148,28.2148,28.1692,28.1692,26400.0
2010-01-05 14:00:00,43.25,43.25,43.18,43.18,34000.0,28.1692,28.1692,28.1236,28.1236,34000.0
2010-01-05 14:10:00,43.18,43.19,43.11,43.12,39300.0,28.1236,28.1301,28.078,28.0846,39300.0
2010-01-05 14:20:00,43.12,43.13,43.1,43.12,28800.0,28.0846,28.0911,28.0715,28.0846,28800.0
2010-01-05 14:30:00,43.12,43.2,43.12,43.19,72000.0,28.0846,28.1367,28.0846,28.1301,72000.0
2010-01-05 14:40:00,43.19,43.23,43.19,43.23,106800.0,28.1301,28.1562,28.1301,28.1562,106800.0
2010-01-05 14:50:00,43.22,43.28,43.22,43.26,66600.0,28.1497,28.1888,28.1497,28.1757,66600.0
2010-01-05 15:00:00,43.27,43.29,43.23,43.24,53900.0,28.1822,28.1953,28.1562,28.1627,53900.0
2010-01-05 15:10:00,43.24,43.3,43.24,43.3,67000.0,28.1627,28.2018,28.1627,28.2018,67000.0
2010-01-05 15:20:00,43.29,43.36,43.29,43.3,90400.0,28.1953,28.2409,28.1953,28.2018,90400.0
2010-01-05 15:30:00,43.31,43.35,43.29,43.34,65900.0,28.2083,28.2344,28.1953,28.2278,65900.0
2010-01-05 15:40:00,43.34,43.42,43.33,43.41,154900.0,28.2278,28.2799,28.2213,28.2734,154900.0
2010-01-05 15:50:00,43.4,43.43,43.38,43.39,217600.0,28.2669,28.2865,28.2539,28.2604,217600.0
2010-01-06 09:30:00,43.25,43.48,43.18,43.33,106200.0,28.1692,28.319,28.1236,28.2213,106200.0
2010-01-06 09:40:00,43.34,43.38,43.2,43.28,88600.0,28.2278,28.2539,28.1367,28.1888,88600.0
2010-01-06 09:50:00,43.3,43.43,43.3,43.42,76100.0,28.2018,28.2865,28.2018,28.2799,76100.0
2010-01-06 10:00:00,43.41,43.41,43.28,43.31,183500.0,28.2734,28.2734,28.1888,28.2083,183500.0
2010-01-06 10:10:00,43.32,43.34,43.27,43.31,85800.0,28.2148,28.2278,28.1822,28.2083,85800.0
2010-01-06 10:20:00,43.3,43.32,43.24,43.28,116600.0,28.2018,28.2148,28.1627,28.1888,116600.0
2010-01-06 10:30:00,43.28,43.3,43.16,43.19,110900.0,28.1888,28.2018,28.1106,28.1301,110900.0
2010-01-06 10:40:00,43.19,43.22,43.18,43.22,64800.0,28.1301,28.1497,28.1236,28.1497,64800.0
2010-01-06 10:50:00,43.22,43.34,43.21,43.34,54400.0,28.1497,28.2278,28.1432,28.2278,54400.0
2010-01-06 11:00:00,43.34,43.43,43.33,43.41,86500.0,28.2278,28.2865,28.2213,28.2734,86500.0
2010-01-06 11:10:00,43.41,43.46,43.39,43.46,92800.0,28.2734,28.306,28.2604,28.306,92800.0
2010-01-06 11:20:00,43.47,43.52,43.45,43.5,110400.0,28.3125,28.3451,28.2995,28.3321,110400.0
2010-01-06 11:30:00,43.49,43.57,43.49,43.55,99900.0,28.3255,28.3776,28.3255,28.3646,99900.0
2010-01-06 11:40:00,43.56,43.62,43.55,43.61,110900.0,28.3711,28.4102,28.3646,28.4037,110900.0
2010-01-06 11:50:00,43.6,43.61,43.53,43.57,51000.0,28.3972,28.4037,28.3516,28.3776,51000.0
2010-01-06 12:00:00,43.58,43.63,43.56,43.62,85500.0,28.3842,28.4167,28.3711,28.4102,85500.0
2010-01-06 12:10:00,43.61,43.61,43.48,43.53,181500.0,28.4037,28.4037,28.319,28.3516,181500.0
2010-01-06 12:20:00,43.53,43.54,43.46,43.46,64600.0,28.3516,28.3581,28.306,28.306,64600.0
2010-01-06 12:30:00,43.46,43.52,43.46,43.52,58300.0,28.306,28.3451,28.306,28.3451,58300.0
2010-01-06 12:40:00,43.52,43.53,43.5,43.5,50200.0,28.3451,28.3516,28.3321,28.3321,50200.0
2010-01-06 12:50:00,43.51,43.6,43.51,43.57,89000.0,28.3386,28.3972,28.3386,28.3776,89000.0
2010-01-06 13:00:00,43.58,43.6,43.56,43.56,79500.0,28.3842,28.3972,28.3711,28.3711,79500.0
2010-01-06 13:10:00,43.56,43.61,43.56,43.59,49200.0,28.3711,28.4037,28.3711,28.3907,49200.0
2010-01-06 13:20:00,43.59,43.65,43.59,43.64,33800.0,28.3907,28.4297,28.3907,28.4232,33800.0
2010-01-06 13:30:00,43.65,43.67,43.61,43.62,65000.0,28.4297,28.4428,28.4037,28.4102,65000.0
2010-01-06 13:40:00,43.63,43.74,43.62,43.73,146200.0,28.4167,28.4884,28.4102,28.4819,146200.0
2010-01-06 13:50:00,43.72,43.73,43.65,43.7,100000.0,28.4753,28.4819,28.4297,28.4623,100000.0
2010-01-06 14:00:00,43.69,43.75,43.69,43.72,82300.0,28.4558,28.4949,28.4558,28.4753,82300.0
2010-01-06 14:10:00,43.72,43.74,43.67,43.72,85000.0,28.4753,28.4884,28.4428,28.4753,85000.0
2010-01-06 14:20:00,43.72,43.74,43.71,43.73,59100.0,28.4753,28.4884,28.4688,28.4819,59100.0
2010-01-06 14:30:00,43.74,43.75,43.67,43.72,106100.0,28.4884,28.4949,28.4428,28.4753,106100.0
2010-01-06 14:40:00,43.73,43.77,43.73,43.76,83000.0,28.4819,28.5079,28.4819,28.5014,83000.0
2010-01-06 14:50:00,43.75,43.79,43.75,43.76,46600.0,28.4949,28.5209,28.4949,28.5014,46600.0
2010-01-06 15:00:00,43.76,43.81,43.74,43.75,146700.0,28.5014,28.534,28.4884,28.4949,146700.0
2010-01-06 15:10:00,43.75,43.78,43.71,43.74,100500.0,28.4949,28.5144,28.4688,28.4884,100500.0
2010-01-06 15:20:00,43.74,43.79,43.71,43.75,118900.0,28.4884,28.5209,28.4688,28.4949,118900.0
2010-01-06 15:30:00,43.75,43.79,43.69,43.79,106400.0,28.4949,28.5209,28.4558,28.5209,106400.0
2010-01-06 15:40:00,43.79,43.81,43.7,43.73,237500.0,28.5209,28.534,28.4623,28.4819,237500.0
2010-01-06 15:50:00,43.73,43.83,43.7,43.8,326500.0,28.4819,28.547,28.4623,28.5274,326500.0
2010-01-07 09:30:00,43.6,43.78,43.4,43.4,142300.0,28.3972,28.5144,28.2669,28.2669,142300.0
2010-01-07 09:40:00,43.41,43.56,43.36,43.41,123500.0,28.2734,28.3711,28.2409,28.2734,123500.0
2010-01-07 09:50:00,43.41,43.42,43.29,43.41,131400.0,28.2734,28.2799,28.1953,28.2734,131400.0
2010-01-07 10:00:00,43.42,43.43,43.32,43.38,63200.0,28.2799,28.2865,28.2148,28.2539,63200.0
2010-01-07 10:10:00,43.39,43.42,43.29,43.33,87400.0,28.2604,28.2799,28.1953,28.2213,87400.0
2010-01-07 10:20:00,43.34,43.38,43.29,43.36,136200.0,28.2278,28.2539,28.1953,28.2409,136200.0
2010-01-07 10:30:00,43.35,43.37,43.32,43.35,133700.0,28.2344,28.2474,28.2148,28.2344,133700.0
2010-01-07 10:40:00,43.35,43.55,43.35,43.54,132400.0,28.2344,28.3646,28.2344,28.3581,132400.0
2010-01-07 10:50:00,43.54,43.55,43.42,43.45,98500.0,28.3581,28.3646,28.2799,28.2995,98500.0
2010-01-07 11:00:00,43.45,43.47,43.4,43.42,50800.0,28.2995,28.3125,28.2669,28.2799,50800.0
2010-01-07 11:10:00,43.42,43.49,43.4,43.47,36200.0,28.2799,28.3255,28.2669,28.3125,36200.0
2010-01-07 11:20:00,43.46,43.47,43.43,43.44,83600.0,28.306,28.3125,28.2865,28.293,83600.0
2010-01-07 11:30:00,43.44,43.47,43.42,43.44,76800.0,28.293,28.3125,28.2799,28.293,76800.0
2010-01-07 11:40:00,43.43,43.52,43.43,43.5,65400.0,28.2865,28.3451,28.2865,28.3321,65400.0
2010-01-07 11:50:00,43.51,43.58,43.5,43.57,47000.0,28.3386,28.3842,28.3321,28.3776,47000.0
2010-01-07 12:00:00,43.57,43.61,43.55,43.55,62600.0,28.3776,28.4037,28.3646,28.3646,62600.0
2010-01-07 12:10:00,43.54,43.65,43.52,43.64,55400.0,28.3581,28.4297,28.3451,28.4232,55400.0
2010-01-07 12:20:00,43.65,43.7,43.59,43.64,60900.0,28.4297,28.4623,28.3907,28.4232,60900.0
2010-01-07 12:30:00,43.64,43.69,43.59,43.6,46000.0,28.4232,28.4558,28.3907,28.3972,46000.0
2010-01-07 12:40:00,43.6,43.68,43.57,43.65,73600.0,28.3972,28.4493,28.3776,28.4297,73600.0
2010-01-07 12:50:00,43.65,43.69,43.64,43.65,64700.0,28.4297,28.4558,28.4232,28.4297,64700.0
2010-01-07 13:00:00,43.65,43.65,43.58,43.6,52700.0,28.4297,28.4297,28.3842,28.3972,52700.0
2010-01-07 13:10:00,43.59,43.68,43.58,43.67,32700.0,28.3907,28.4493,28.3842,28.4428,32700.0
2010-01-07 13:20:00,43.68,43.75,43.68,43.75,61200.0,28.4493,28.4949,28.4493,28.4949,61200.0
2010-01-07 13:30:00,43.75,43.75,43.71,43.71,33400.0,28.4949,28.4949,28.4688,28.4688,33400.0
2010-01-07 13:40:00,43.71,43.73,43.68,43.69,49600.0,28.4688,28.4819,28.4493,28.4558,49600.0
2010-01-07 13:50:00,43.69,43.72,43.66,43.69,55500.0,28.4558,28.4753,28.4363,28.4558,55500.0
2010-01-07 14:00:00,43.69,43.71,43.66,43.68,58500.0,28.4558,28.4688,28.4363,28.4493,58500.0
2010-01-07 14:10:00,43.68,43.74,43.68,43.74,61200.0,28.4493,28.4884,28.4493,28.4884,61200.0
2010-01-07 14:20:00,43.74,43.74,43.7,43.72,45000.0,28.4884,28.4884,28.4623,28.4753,45000.0
2010-01-07 14:30:00,43.72,43.82,43.71,43.76,49900.0,28.4753,28.5405,28.4688,28.5014,49900.0
2010-01-07 14:40:00,43.76,43.84,43.76,43.84,61400.0,28.5014,28.5535,28.5014,28.5535,61400.0
2010-01-07 14:50:00,43.84,43.84,43.78,43.81,62200.0,28.5535,28.5535,28.5144,28.534,62200.0
2010-01-07 15:00:00,43.8,43.81,43.65,43.72,111600.0,28.5274,28.534,28.4297,28.4753,111600.0
2010-01-07 15:10:00,43.71,43.76,43.7,43.75,49400.0,28.4688,28.5014,28.4623,28.4949,49400.0
2010-01-07 15:20:00,43.75,43.81,43.73,43.73,41800.0,28.4949,28.534,28.4819,28.4819,41800.0
2010-01-07 15:30:00,43.74,43.77,43.73,43.74,51600.0,28.4884,28.5079,28.4819,28.4884,51600.0
2010-01-07 15:40:00,43.74,43.79,43.73,43.74,108200.0,28.4884,28.5209,28.4819,28.4884,108200.0
2010-01-07 15:50:00,43.75,43.83,43.74,43.79,162000.0,28.4949,28.547,28.4884,28.5209,162000.0
2010-01-08 09:30:00,43.73,43.8,43.42,43.46,102600.0,28.4819,28.5274,28.2799,28.306,102600.0
2010-01-08 09:40:00,43.47,43.64,43.44,43.63,61000.0,28.3125,28.4232,28.293,28.4167,61000.0
2010-01-08 09:50:00,43.65,43.78,43.62,43.76,950100.0,28.4297,28.5144,28.4102,28.5014,950100.0
2010-01-08 10:00:00,43.76,43.77,43.64,43.64,70600.0,28.5014,28.5079,28.4232,28.4232,70600.0
2010-01-08 10:10:00,43.64,43.71,43.61,43.71,74800.0,28.4232,28.4688,28.4037,28.4688,74800.0
2010-01-08 10:20:00,43.7,43.75,43.67,43.73,69300.0,28.4623,28.4949,28.4428,28.4819,69300.0
2010-01-08 10:30:00,43.73,43.77,43.71,43.73,40300.0,28.4819,28.5079,28.4688,28.4819,40300.0
2010-01-08 10:40:00,43.73,43.8,43.73,43.77,41100.0,28.4819,28.5274,28.4819,28.5079,41100.0
2010-01-08 10:50:00,43.76,43.77,43.73,43.77,34400.0,28.5014,28.5079,28.4819,28.5079,34400.0
2010-01-08 11:00:00,43.77,43.8,43.75,43.77,26800.0,28.5079,28.5274,28.4949,28.5079,26800.0
2010-01-08 11:10:00,43.77,43.85,43.77,43.85,27800.0,28.5079,28.56,28.5079,28.56,27800.0
2010-01-08 11:20:00,43.85,43.93,43.84,43.9,59900.0,28.56,28.6121,28.5535,28.5926,59900.0
2010-01-08 11:30:00,43.91,43.91,43.77,43.78,53000.0,28.5991,28.5991,28.5079,28.5144,53000.0
2010-01-08 11:40:00,43.78,43.88,43.77,43.88,31400.0,28.5144,28.5795,28.5079,28.5795,31400.0
2010-01-08 11:50:00,43.87,43.87,43.81,43.86,33700.0,28.573,28.573,28.534,28.5665,33700.0
2010-01-08 12:00:00,43.86,43.86,43.78,43.78,31500.0,28.5665,28.5665,28.5144,28.5144,31500.0
2010-01-08 12:10:00,43.78,43.79,43.74,43.78,36700.0,28.5144,28.5209,28.4884,28.5144,36700.0
2010-01-08 12:20:00,43.78,43.84,43.77,43.83,20600.0,28.5144,28.5535,28.5079,28.547,20600.0
2010-01-08 12:30:00,43.83,43.84,43.79,43.79,38200.0,28.547,28.5535,28.5209,28.5209,38200.0
2010-01-08 12:40:00,43.79,43.86,43.78,43.84,78100.0,28.5209,28.5665,28.5144,28.5535,78100.0
2010-01-08 12:50:00,43.83,43.85,43.81,43.81,40200.0,28.547,28.56,28.534,28.534,40200.0
2010-01-08 13:00:00,43.81,43.86,43.8,43.86,48100.0,28.534,28.5665,28.5274,28.5665,48100.0
2010-01-08 13:10:00,43.86,43.95,43.86,43.92,37900.0,28.5665,28.6251,28.5665,28.6056,37900.0
2010-01-08 13:20:00,43.91,43.92,43.88,43.9,39200.0,28.5991,28.6056,28.5795,28.5926,39200.0
2010-01-08 13:30:00,43.9,43.97,43.89,43.95,67400.0,28.5926,28.6382,28.5861,28.6251,67400.0
2010-01-08 13:40:00,43.95,43.95,43.9,43.92,37400.0,28.6251,28.6251,28.5926,28.6056,37400.0
2010-01-08 13:50:00,43.92,43.93,43.87,43.88,65000.0,28.6056,28.6121,28.573,28.5795,65000.0
2010-01-08 14:00:00,43.87,43.91,43.86,43.9,47000.0,28.573,28.5991,28.5665,28.5926,47000.0
2010-01-08 14:10:00,43.9,43.92,43.83,43.84,62400.0,28.5926,28.6056,28.547,28.5535,62400.0
2010-01-08 14:20:00,43.84,43.88,43.83,43.87,48700.0,28.5535,28.5795,28.547,28.573,48700.0
2010-01-08 14:30:00,43.87,43.87,43.81,43.83,44600.0,28.573,28.573,28.534,28.547,44600.0
2010-01-08 14:40:00,43.83,43.85,43.76,43.76,75000.0,28.547,28.56,28.5014,28.5014,75000.0
2010-01-08 14:50:00,43.77,43.81,43.76,43.79,74500.0,28.5079,28.534,28.5014,28.5209,74500.0
2010-01-08 15:00:00,43.78,43.78,43.73,43.76,100300.0,28.5144,28.5144,28.4819,28.5014,100300.0
2010-01-08 15:10:00,43.75,43.82,43.75,43.8,50200.0,28.4949,28.5405,28.4949,28.5274,50200.0
2010-01-08 15:20:00,43.79,43.9,43.79,43.9,64600.0,28.5209,28.5926,28.5209,28.5926,64600.0
2010-01-08 15:30:00,43.9,43.95,43.86,43.95,96900.0,28.5926,28.6251,28.5665,28.6251,96900.0
2010-01-08 15:40:00,43.96,44.02,43.95,44.01,151700.0,28.6317,28.6707,28.6251,28.6642,151700.0
2010-01-08 15:50:00,44.02,44.09,44.01,44.03,226700.0,28.6707,28.7163,28.6642,28.6772,226700.0
2010-01-11 09:30:00,44.23,44.44,44.1,44.27,79300.0,28.8075,28.9443,28.7228,28.8336,79300.0
2010-01-11 09:40:00,44.26,44.36,44.15,44.33,56600.0,28.827,28.8922,28.7554,28.8726,56600.0
2010-01-11 09:50:00,44.33,44.35,44.25,44.26,73400.0,28.8726,28.8857,28.8205,28.827,73400.0
2010-01-11 10:00:00,44.26,44.3,44.04,44.04,132000.0,28.827,28.8531,28.6838,28.6838,132000.0
2010-01-11 10:10:00,44.04,44.19,44.01,44.16,78200.0,28.6838,28.7815,28.6642,28.7619,78200.0
2010-01-11 10:20:00,44.18,44.25,44.13,44.24,44200.0,28.7749,28.8205,28.7424,28.814,44200.0
2010-01-11 10:30:00,44.24,44.29,44.2,44.27,69800.0,28.814,28.8466,28.788,28.8336,69800.0
2010-01-11 10:40:00,44.26,44.38,44.26,44.37,83400.0,28.827,28.9052,28.827,28.8987,83400.0
2010-01-11 10:50:00,44.37,44.4,44.33,44.35,49500.0,28.8987,28.9182,28.8726,28.8857,49500.0
2010-01-11 11:00:00,44.36,44.36,44.29,44.35,120300.0,28.8922,28.8922,28.8466,28.8857,120300.0
2010-01-11 11:10:00,44.36,44.37,44.33,44.34,61400.0,28.8922,28.8987,28.8726,28.8792,61400.0
2010-01-11 11:20:00,44.35,44.43,44.33,44.4,77700.0,28.8857,28.9378,28.8726,28.9182,77700.0
2010-01-11 11:30:00,44.4,44.47,44.39,44.44,64600.0,28.9182,28.9638,28.9117,28.9443,64600.0
2010-01-11 11:40:00,44.44,44.45,44.38,44.42,51800.0,28.9443,28.9508,28.9052,28.9313,51800.0
2010-01-11 11:50:00,44.42,44.51,44.42,44.49,74700.0,28.9313,28.9899,28.9313,28.9768,74700.0
2010-01-11 12:00:00,44.5,44.51,44.47,44.51,67700.0,28.9834,28.9899,28.9638,28.9899,67700.0
2010-01-11 12:10:00,44.52,44.58,44.51,44.57,59200.0,28.9964,29.0355,28.9899,29.029,59200.0
2010-01-11 12:20:00,44.58,44.63,44.52,44.62,70800.0,29.0355,29.068,28.9964,29.0615,70800.0
2010-01-11 12:30:00,44.62,44.68,44.62,44.65,73500.0,29.0615,29.1006,29.0615,29.0811,73500.0
2010-01-11 12:40:00,44.64,44.69,44.59,44.6,100800.0,29.0745,29.1071,29.042,29.0485,100800.0
2010-01-11 12:50:00,44.6,44.64,44.59,44.62,75400.0,29.0485,29.0745,29.042,29.0615,75400.0
2010-01-11 13:00:00,44.61,44.63,44.57,44.63,58000.0,29.055,29.068,29.029,29.068,58000.0
2010-01-11 13:10:00,44.63,44.64,44.6,44.64,41000.0,29.068,29.0745,29.0485,29.0745,41000.0
2010-01-11 13:20:00,44.64,44.66,44.6,44.62,41900.0,29.0745,29.0876,29.0485,29.0615,41900.0
2010-01-11 13:30:00,44.61,44.66,44.6,44.65,59600.0,29.055,29.0876,29.0485,29.0811,59600.0
2010-01-11 13:40:00,44.65,44.72,44.64,44.67,64700.0,29.0811,29.1267,29.0745,29.0941,64700.0
2010-01-11 13:50:00,44.67,44.68,44.63,44.67,51900.0,29.0941,29.1006,29.068,29.0941,51900.0
2010-01-11 14:00:00,44.67,44.72,44.66,44.72,75600.0,29.0941,29.1267,29.0876,29.1267,75600.0
2010-01-11 14:10:00,44.71,44.76,44.7,44.72,76800.0,29.1201,29.1527,29.1136,29.1267,76800.0
2010-01-11 14:20:00,44.73,44.75,44.72,44.73,60200.0,29.1332,29.1462,29.1267,29.1332,60200.0
2010-01-11 14:30:00,44.73,44.74,44.68,44.73,56600.0,29.1332,29.1397,29.1006,29.1332,56600.0
2010-01-11 14:40:00,44.72,44.74,44.62,44.67,88900.0,29.1267,29.1397,29.0615,29.0941,88900.0
2010-01-11 14:50:00,44.67,44.73,44.64,44.71,66900.0,29.0941,29.1332,29.0745,29.1201,66900.0
2010-01-11 15:00:00,44.71,44.89,44.69,44.71,235200.0,29.1201,29.2374,29.1071,29.1201,235200.0
2010-01-11 15:10:00,44.72,44.76,44.69,44.76,62800.0,29.1267,29.1527,29.1071,29.1527,62800.0
2010-01-11 15:20:00,44.76,44.83,44.74,44.8,126300.0,29.1527,29.1983,29.1397,29.1788,126300.0
2010-01-11 15:30:00,44.79,44.82,44.72,44.78,89900.0,29.1722,29.1918,29.1267,29.1657,89900.0
2010-01-11 15:40:00,44.77,44.78,44.66,44.71,124900.0,29.1592,29.1657,29.0876,29.1201,124900.0
2010-01-11 15:50:00,44.71,44.76,44.7,44.74,235800.0,29.1201,29.1527,29.1136,29.1397,235800.0
2010-01-12 09:30:00,44.45,44.51,44.17,44.4,131800.0,28.9508,28.9899,28.7684,28.9182,131800.0
2010-01-12 09:40:00,44.39,44.5,44.2,44.32,113000.0,28.9117,28.9834,28.788,28.8661,113000.0
2010-01-12 09:50:00,44.33,44.47,44.33,44.45,83600.0,28.8726,28.9638,28.8726,28.9508,83600.0
2010-01-12 10:00:00,44.45,44.6,44.44,44.58,89200.0,28.9508,29.0485,28.9443,29.0355,89200.0
2010-01-12 10:10:00,44.59,44.64,44.52,44.55,73800.0,29.042,29.0745,28.9964,29.0159,73800.0
2010-01-12 10:20:00,44.56,44.66,44.49,44.65,66800.0,29.0224,29.0876,28.9768,29.0811,66800.0
2010-01-12 10:30:00,44.65,44.68,44.59,44.64,138200.0,29.0811,29.1006,29.042,29.0745,138200.0
2010-01-12 10:40:00,44.63,44.7,44.63,44.68,79700.0,29.068,29.1136,29.068,29.1006,79700.0
2010-01-12 10:50:00,44.69,44.72,44.63,44.65,122500.0,29.1071,29.1267,29.068,29.0811,122500.0
2010-01-12 11:00:00,44.65,44.67,44.62,44.65,64200.0,29.0811,29.0941,29.0615,29.0811,64200.0
2010-01-12 11:10:00,44.63,44.64,44.6,44.63,87500.0,29.068,29.0745,29.0485,29.068,87500.0
2010-01-12 11:20:00,44.63,44.74,44.62,44.73,76600.0,29.068,29.1397,29.0615,29.1332,76600.0
2010-01-12 11:30:00,44.74,44.76,44.65,44.7,140500.0,29.1397,29.1527,29.0811,29.1136,140500.0
2010-01-12 11:40:00,44.7,44.72,44.63,44.66,71200.0,29.1136,29.1267,29.068,29.0876,71200.0
2010-01-12 11:50:00,44.66,44.69,44.62,44.63,61500.0,29.0876,29.1071,29.0615,29.068,61500.0
2010-01-12 12:00:00,44.62,44.69,44.59,44.67,73800.0,29.0615,29.1071,29.042,29.0941,73800.0
2010-01-12 12:10:00,44.67,44.68,44.58,44.6,109000.0,29.0941,29.1006,29.0355,29.0485,109000.0
2010-01-12 12:20:00,44.6,44.63,44.6,44.63,138500.0,29.0485,29.068,29.0485,29.068,138500.0
2010-01-12 12:30:00,44.62,44.64,44.5,44.5,119300.0,29.0615,29.0745,28.9834,28.9834,119300.0
2010-01-12 12:40:00,44.51,44.54,44.44,44.44,62900.0,28.9899,29.0094,28.9443,28.9443,62900.0
2010-01-12 12:50:00,44.44,44.46,44.35,44.36,63600.0,28.9443,28.9573,28.8857,28.8922,63600.0
2010-01-12 13:00:00,44.35,44.46,44.35,44.4,65000.0,28.8857,28.9573,28.8857,28.9182,65000.0
2010-01-12 13:10:00,44.4,44.49,44.4,44.44,92900.0,28.9182,28.9768,28.9182,28.9443,92900.0
2010-01-12 13:20:00,44.44,44.52,44.44,44.51,47000.0,28.9443,28.9964,28.9443,28.9899,47000.0
2010-01-12 13:30:00,44.52,44.55,44.43,44.46,58500.0,28.9964,29.0159,28.9378,28.9573,58500.0
2010-01-12 13:40:00,44.47,44.47,44.37,44.38,42400.0,28.9638,28.9638,28.8987,28.9052,42400.0
2010-01-12 13:50:00,44.37,44.45,44.35,44.43,37800.0,28.8987,28.9508,28.8857,28.9378,37800.0
2010-01-12 14:00:00,44.44,44.45,44.39,44.45,74800.0,28.9443,28.9508,28.9117,28.9508,74800.0
2010-01-12 14:10:00,44.45,44.47,44.42,44.46,62600.0,28.9508,28.9638,28.9313,28.9573,62600.0
2010-01-12 14:20:00,44.46,44.49,44.44,44.48,48700.0,28.9573,28.9768,28.9443,28.9703,48700.0
2010-01-12 14:30:00,44.48,44.53,44.47,44.51,71700.0,28.9703,29.0029,28.9638,28.9899,71700.0
2010-01-12 14:40:00,44.49,44.52,44.45,44.51,724100.0,28.9768,28.9964,28.9508,28.9899,724100.0
2010-01-12 14:50:00,44.52,44.55,44.5,44.53,61400.0,28.9964,29.0159,28.9834,29.0029,61400.0
2010-01-12 15:00:00,44.52,44.56,44.49,44.56,99000.0,28.9964,29.0224,28.9768,29.0224,99000.0
2010-01-12 15:10:00,44.55,44.56,44.37,44.38,77900.0,29.0159,29.0224,28.8987,28.9052,77900.0
2010-01-12 15:20:00,44.38,44.44,44.37,44.42,124300.0,28.9052,28.9443,28.8987,28.9313,124300.0
2010-01-12 15:30:00,44.42,44.43,44.32,44.32,107200.0,28.9313,28.9378,28.8661,28.8661,107200.0
2010-01-12 15:40:00,44.32,44.49,44.32,44.47,154200.0,28.8661,28.9768,28.8661,28.9638,154200.0
2010-01-12 15:50:00,44.48,44.51,44.45,44.48,235400.0,28.9703,28.9899,28.9508,28.9703,235400.0
2010-01-13 09:30:00,44.64,44.65,44.48,44.56,103400.0,29.0745,29.0811,28.9703,29.0224,103400.0
2010-01-13 09:40:00,44.56,44.58,44.46,44.47,63400.0,29.0224,29.0355,28.9573,28.9638,63400.0
2010-01-13 09:50:00,44.47,44.53,44.47,44.47,64400.0,28.9638,29.0029,28.9638,28.9638,64400.0
2010-01-13 10:00:00,44.49,44.52,44.44,44.47,160800.0,28.9768,28.9964,28.9443,28.9638,160800.0
2010-01-13 10:10:00,44.47,44.48,44.45,44.47,89900.0,28.9638,28.9703,28.9508,28.9638,89900.0
2010-01-13 10:20:00,44.47,44.51,44.45,44.51,85200.0,28.9638,28.9899,28.9508,28.9899,85200.0
2010-01-13 10:30:00,44.5,44.55,44.47,44.51,54400.0,28.9834,29.0159,28.9638,28.9899,54400.0
2010-01-13 10:40:00,44.51,44.53,44.45,44.47,91700.0,28.9899,29.0029,28.9508,28.9638,91700.0
2010-01-13 10:50:00,44.48,44.53,44.47,44.51,67000.0,28.9703,29.0029,28.9638,28.9899,67000.0
2010-01-13 11:00:00,44.52,44.53,44.47,44.5,68500.0,28.9964,29.0029,28.9638,28.9834,68500.0
2010-01-13 11:10:00,44.5,44.55,44.48,44.53,114600.0,28.9834,29.0159,28.9703,29.0029,114600.0
2010-01-13 11:20:00,44.53,44.69,44.53,44.57,103100.0,29.0029,29.1071,29.0029,29.029,103100.0
2010-01-13 11:30:00,44.58,44.59,44.48,44.49,38200.0,29.0355,29.042,28.9703,28.9768,38200.0
2010-01-13 11:40:00,44.5,44.55,44.47,44.55,44800.0,28.9834,29.0159,28.9638,29.0159,44800.0
2010-01-13 11:50:00,44.53,44.61,44.53,44.54,52800.0,29.0029,29.055,29.0029,29.0094,52800.0
2010-01-13 12:00:00,44.56,44.61,44.51,44.56,36400.0,29.0224,29.055,28.9899,29.0224,36400.0
2010-01-13 12:10:00,44.56,44.57,44.48,44.51,43000.0,29.0224,29.029,28.9703,28.9899,43000.0
2010-01-13 12:20:00,44.5,44.57,44.48,44.54,119400.0,28.9834,29.029,28.9703,29.0094,119400.0
2010-01-13 12:30:00,44.53,44.6,44.5,44.56,42700.0,29.0029,29.0485,28.9834,29.0224,42700.0
2010-01-13 12:40:00,44.56,44.62,44.55,44.55,54500.0,29.0224,29.0615,29.0159,29.0159,54500.0
2010-01-13 12:50:00,44.56,44.6,44.48,44.48,251700.0,29.0224,29.0485,28.9703,28.9703,251700.0
2010-01-13 13:00:00,44.47,44.48,44.43,44.46,28700.0,28.9638,28.9703,28.9378,28.9573,28700.0
2010-01-13 13:10:00,44.47,44.49,44.43,44.45,34200.0,28.9638,28.9768,28.9378,28.9508,34200.0
2010-01-13 13:20:00,44.45,44.51,44.41,44.49,26500.0,28.9508,28.9899,28.9247,28.9768,26500.0
2010-01-13 13:30:00,44.5,44.52,44.47,44.5,41700.0,28.9834,28.9964,28.9638,28.9834,41700.0
2010-01-13 13:40:00,44.49,44.5,44.42,44.43,34300.0,28.9768,28.9834,28.9313,28.9378,34300.0
2010-01-13 13:50:00,44.43,44.44,44.36,44.39,56200.0,28.9378,28.9443,28.8922,28.9117,56200.0
2010-01-13 14:00:00,44.4,44.49,44.4,44.45,55800.0,28.9182,28.9768,28.9182,28.9508,55800.0
2010-01-13 14:10:00,44.44,44.5,44.42,44.49,69800.0,28.9443,28.9834,28.9313,28.9768,69800.0
2010-01-13 14:20:00,44.49,44.54,44.48,44.52,85800.0,28.9768,29.0094,28.9703,28.9964,85800.0
2010-01-13 14:30:00,44.52,44.53,44.48,44.5,64600.0,28.9964,29.0029,28.9703,28.9834,64600.0
2010-01-13 14:40:00,44.49,44.56,44.46,44.52,82800.0,28.9768,29.0224,28.9573,28.9964,82800.0
2010-01-13 14:50:00,44.51,44.55,44.49,44.55,60700.0,28.9899,29.0159,28.9768,29.0159,60700.0
2010-01-13 15:00:00,44.55,44.55,44.47,44.49,87500.0,29.0159,29.0159,28.9638,28.9768,87500.0
2010-01-13 15:10:00,44.49,44.5,44.43,44.47,135600.0,28.9768,28.9834,28.9378,28.9638,135600.0
2010-01-13 15:20:00,44.47,44.53,44.44,44.49,92800.0,28.9638,29.0029,28.9443,28.9768,92800.0
2010-01-13 15:30:00,44.49,44.63,44.49,44.54,96300.0,28.9768,29.068,28.9768,29.0094,96300.0
2010-01-13 15:40:00,44.55,44.56,44.51,44.56,151700.0,29.0159,29.0224,28.9899,29.0224,151700.0
2010-01-13 15:50:00,44.56,44.6,44.51,44.53,390400.0,29.0224,29.0485,28.9899,29.0029,390400.0
2010-01-14 09:30:00,44.52,44.52,44.21,44.25,74200.0,28.9964,28.9964,28.7945,28.8205,74200.0
2010-01-14 09:40:00,44.25,44.54,44.24,44.49,102400.0,28.8205,29.0094,28.814,28.9768,102400.0
2010-01-14 09:50:00,44.49,44.55,44.44,44.5,79600.0,28.9768,29.0159,28.9443,28.9834,79600.0
2010-01-14 10:00:00,44.5,44.64,44.48,44.63,114100.0,28.9834,29.0745,28.9703,29.068,114100.0
2010-01-14 10:10:00,44.62,44.65,44.58,44.63,46900.0,29.0615,29.0811,29.0355,29.068,46900.0
2010-01-14 10:20:00,44.63,44.69,44.6,44.65,137100.0,29.068,29.1071,29.0485,29.0811,137100.0
2010-01-14 10:30:00,44.64,44.71,44.64,44.7,64200.0,29.0745,29.1201,29.0745,29.1136,64200.0
2010-01-14 10:40:00,44.7,44.75,44.62,44.71,147200.0,29.1136,29.1462,29.0615,29.1201,147200.0
2010-01-14 10:50:00,44.71,44.75,44.62,44.63,96500.0,29.1201,29.1462,29.0615,29.068,96500.0
2010-01-14 11:00:00,44.63,44.74,44.62,44.74,64700.0,29.068,29.1397,29.0615,29.1397,64700.0
2010-01-14 11:10:00,44.73,44.75,44.66,44.68,98600.0,29.1332,29.1462,29.0876,29.1006,98600.0
2010-01-14 11:20:00,44.69,44.74,44.65,44.73,40400.0,29.1071,29.1397,29.0811,29.1332,40400.0
2010-01-14 11:30:00,44.73,44.77,44.73,44.77,53600.0,29.1332,29.1592,29.1332,29.1592,53600.0
2010-01-14 11:40:00,44.77,44.77,44.69,44.71,33100.0,29.1592,29.1592,29.1071,29.1201,33100.0
2010-01-14 11:50:00,44.72,44.77,44.7,44.76,78000.0,29.1267,29.1592,29.1136,29.1527,78000.0
2010-01-14 12:00:00,44.76,44.77,44.74,44.77,68300.0,29.1527,29.1592,29.1397,29.1592,68300.0
2010-01-14 12:10:00,44.76,44.77,44.72,44.72,67100.0,29.1527,29.1592,29.1267,29.1267,67100.0
2010-01-14 12:20:00,44.73,44.79,44.71,44.77,105800.0,29.1332,29.1722,29.1201,29.1592,105800.0
2010-01-14 12:30:00,44.77,44.82,44.74,44.79,127900.0,29.1592,29.1918,29.1397,29.1722,127900.0
2010-01-14 12:40:00,44.79,44.86,44.77,44.82,179600.0,29.1722,29.2178,29.1592,29.1918,179600.0
2010-01-14 12:50:00,44.81,44.85,44.76,44.8,102800.0,29.1853,29.2113,29.1527,29.1788,102800.0
2010-01-14 13:00:00,44.8,44.81,44.73,44.73,62700.0,29.1788,29.1853,29.1332,29.1332,62700.0
2010-01-14 13:10:00,44.73,44.79,44.71,44.79,56500.0,29.1332,29.1722,29.1201,29.1722,56500.0
2010-01-14 13:20:00,44.79,44.79,44.7,44.76,64600.0,29.1722,29.1722,29.1136,29.1527,64600.0
2010-01-14 13:30:00,44.76,44.78,44.75,44.78,38300.0,29.1527,29.1657,29.1462,29.1657,38300.0
2010-01-14 13:40:00,44.77,44.79,44.74,44.77,91200.0,29.1592,29.1722,29.1397,29.1592,91200.0
2010-01-14 13:50:00,44.77,44.79,44.73,44.75,120800.0,29.1592,29.1722,29.1332,29.1462,120800.0
2010-01-14 14:00:00,44.75,44.81,44.75,44.79,67400.0,29.1462,29.1853,29.1462,29.1722,67400.0
2010-01-14 14:10:00,44.8,44.85,44.79,44.81,103800.0,29.1788,29.2113,29.1722,29.1853,103800.0
2010-01-14 14:20:00,44.82,44.85,44.81,44.83,73900.0,29.1918,29.2113,29.1853,29.1983,73900.0
2010-01-14 14:30:00,44.83,44.84,44.78,44.79,49000.0,29.1983,29.2048,29.1657,29.1722,49000.0
2010-01-14 14:40:00,44.8,44.81,44.78,44.78,85700.0,29.1788,29.1853,29.1657,29.1657,85700.0
2010-01-14 14:50:00,44.78,45.0,44.78,44.87,805200.0,29.1657,29.309,29.1657,29.2243,805200.0
2010-01-14 15:00:00,44.88,44.92,44.83,44.9,190500.0,29.2309,29.2569,29.1983,29.2439,190500.0
2010-01-14 15:10:00,44.9,44.96,44.86,44.94,242600.0,29.2439,29.283,29.2178,29.2699,242600.0
2010-01-14 15:20:00,44.94,44.95,44.91,44.92,83600.0,29.2699,29.2765,29.2504,29.2569,83600.0
2010-01-14 15:30:00,44.91,44.93,44.89,44.92,191700.0,29.2504,29.2634,29.2374,29.2569,191700.0
2010-01-14 15:40:00,44.93,44.95,44.9,44.95,255400.0,29.2634,29.2765,29.2439,29.2765,255400.0
2010-01-14 15:50:00,44.95,45.0,44.93,44.95,453400.0,29.2765,29.309,29.2634,29.2765,453400.0
2010-01-15 09:30:00,44.8,45.55,44.7,44.76,943500.0,29.1788,29.6672,29.1136,29.1527,943500.0
2010-01-15 09:40:00,44.78,44.78,44.53,44.61,134800.0,29.1657,29.1657,29.0029,29.055,134800.0
2010-01-15 09:50:00,44.61,44.67,44.49,44.57,170000.0,29.055,29.0941,28.9768,29.029,170000.0
2010-01-15 10:00:00,44.55,44.6,44.37,44.43,213000.0,29.0159,29.0485,28.8987,28.9378,213000.0
2010-01-15 10:10:00,44.43,44.55,44.39,44.45,89000.0,28.9378,29.0159,28.9117,28.9508,89000.0
2010-01-15 10:20:00,44.43,44.45,44.25,44.3,81800.0,28.9378,28.9508,28.8205,28.8531,81800.0
2010-01-15 10:30:00,44.29,44.35,44.23,44.26,162000.0,28.8466,28.8857,28.8075,28.827,162000.0
2010-01-15 10:40:00,44.25,44.34,44.16,44.33,143800.0,28.8205,28.8792,28.7619,28.8726,143800.0
2010-01-15 10:50:00,44.33,44.36,44.22,44.33,112600.0,28.8726,28.8922,28.801,28.8726,112600.0
2010-01-15 11:00:00,44.32,44.32,44.2,44.3,92200.0,28.8661,28.8661,28.788,28.8531,92200.0
2010-01-15 11:10:00,44.31,44.32,44.24,44.29,38200.0,28.8596,28.8661,28.814,28.8466,38200.0
2010-01-15 11:20:00,44.29,44.29,44.26,44.27,61100.0,28.8466,28.8466,28.827,28.8336,61100.0
2010-01-15 11:30:00,44.27,44.39,44.26,44.35,79500.0,28.8336,28.9117,28.827,28.8857,79500.0
2010-01-15 11:40:00,44.35,44.47,44.35,44.47,95100.0,28.8857,28.9638,28.8857,28.9638,95100.0
2010-01-15 11:50:00,44.46,44.47,44.3,44.34,65600.0,28.9573,28.9638,28.8531,28.8792,65600.0
2010-01-15 12:00:00,44.34,44.38,44.32,44.37,47800.0,28.8792,28.9052,28.8661,28.8987,47800.0
2010-01-15 12:10:00,44.37,44.4,44.3,44.32,62300.0,28.8987,28.9182,28.8531,28.8661,62300.0
2010-01-15 12:20:00,44.33,44.33,44.2,44.21,55500.0,28.8726,28.8726,28.788,28.7945,55500.0
2010-01-15 12:30:00,44.21,44.29,44.2,44.26,50700.0,28.7945,28.8466,28.788,28.827,50700.0
2010-01-15 12:40:00,44.26,44.33,44.21,44.33,102400.0,28.827,28.8726,28.7945,28.8726,102400.0
2010-01-15 12:50:00,44.32,44.33,44.27,44.3,51800.0,28.8661,28.8726,28.8336,28.8531,51800.0
2010-01-15 13:00:00,44.3,44.33,44.25,44.29,45700.0,28.8531,28.8726,28.8205,28.8466,45700.0
2010-01-15 13:10:00,44.3,44.3,44.25,44.29,34700.0,28.8531,28.8531,28.8205,28.8466,34700.0
2010-01-15 13:20:00,44.29,44.35,44.26,44.33,67600.0,28.8466,28.8857,28.827,28.8726,67600.0
2010-01-15 13:30:00,44.32,44.35,44.28,44.3,57800.0,28.8661,28.8857,28.8401,28.8531,57800.0
2010-01-15 13:40:00,44.3,44.35,44.27,44.34,61200.0,28.8531,28.8857,28.8336,28.8792,61200.0
2010-01-15 13:50:00,44.34,44.34,44.27,44.31,37100.0,28.8792,28.8792,28.8336,28.8596,37100.0
2010-01-15 14:00:00,44.32,44.38,44.31,44.38,38700.0,28.8661,28.9052,28.8596,28.9052,38700.0
2010-01-15 14:10:00,44.38,44.38,44.24,44.24,71200.0,28.9052,28.9052,28.814,28.814,71200.0
2010-01-15 14:20:00,44.23,44.25,44.15,44.17,75200.0,28.8075,28.8205,28.7554,28.7684,75200.0
2010-01-15 14:30:00,44.16,44.24,44.15,44.15,98100.0,28.7619,28.814,28.7554,28.7554,98100.0
2010-01-15 14:40:00,44.16,44.21,44.15,44.17,93100.0,28.7619,28.7945,28.7554,28.7684,93100.0
2010-01-15 14:50:00,44.16,44.24,44.14,44.22,83400.0,28.7619,28.814,28.7489,28.801,83400.0
2010-01-15 15:00:00,44.22,44.28,44.21,44.28,84000.0,28.801,28.8401,28.7945,28.8401,84000.0
2010-01-15 15:10:00,44.27,44.34,44.23,44.25,55200.0,28.8336,28.8792,28.8075,28.8205,55200.0
2010-01-15 15:20:00,44.26,44.28,44.23,44.27,58500.0,28.827,28.8401,28.8075,28.8336,58500.0
2010-01-15 15:30:00,44.28,44.33,44.25,44.29,95500.0,28.8401,28.8726,28.8205,28.8466,95500.0
2010-01-15 15:40:00,44.3,44.32,44.26,44.27,152500.0,28.8531,28.8661,28.827,28.8336,152500.0
2010-01-15 15:50:00,44.27,44.31,44.25,44.28,214500.0,28.8336,28.8596,28.8205,28.8401,214500.0
2010-01-19 09:30:00,44.3,44.39,44.1,44.15,144800.0,28.8531,28.9117,28.7228,28.7554,144800.0
2010-01-19 09:40:00,44.16,44.48,44.14,44.36,134300.0,28.7619,28.9703,28.7489,28.8922,134300.0
2010-01-19 09:50:00,44.38,44.5,44.32,44.39,62200.0,28.9052,28.9834,28.8661,28.9117,62200.0
2010-01-19 10:00:00,44.39,44.47,44.33,44.36,138900.0,28.9117,28.9638,28.8726,28.8922,138900.0
2010-01-19 10:10:00,44.36,44.51,44.31,44.42,126800.0,28.8922,28.9899,28.8596,28.9313,126800.0
2010-01-19 10:20:00,44.41,44.54,44.39,44.45,108500.0,28.9247,29.0094,28.9117,28.9508,108500.0
2010-01-19 10:30:00,44.46,44.52,44.43,44.51,52200.0,28.9573,28.9964,28.9378,28.9899,52200.0
2010-01-19 10:40:00,44.52,44.56,44.44,44.51,92300.0,28.9964,29.0224,28.9443,28.9899,92300.0
2010-01-19 10:50:00,44.52,44.52,44.5,44.5,60300.0,28.9964,28.9964,28.9834,28.9834,60300.0
2010-01-19 11:00:00,44.52,44.57,44.5,44.54,117500.0,28.9964,29.029,28.9834,29.0094,117500.0
2010-01-19 11:10:00,44.55,44.57,44.53,44.53,64000.0,29.0159,29.029,29.0029,29.0029,64000.0
2010-01-19 11:20:00,44.54,44.54,44.44,44.49,78200.0,29.0094,29.0094,28.9443,28.9768,78200.0
2010-01-19 11:30:00,44.5,44.55,44.47,44.47,44200.0,28.9834,29.0159,28.9638,28.9638,44200.0
2010-01-19 11:40:00,44.47,44.48,44.25,44.25,105600.0,28.9638,28.9703,28.8205,28.8205,105600.0
2010-01-19 11:50:00,44.25,44.29,44.23,44.27,68800.0,28.8205,28.8466,28.8075,28.8336,68800.0
2010-01-19 12:00:00,44.27,44.36,44.27,44.27,60700.0,28.8336,28.8922,28.8336,28.8336,60700.0
2010-01-19 12:10:00,44.28,44.3,44.26,44.27,45200.0,28.8401,28.8531,28.827,28.8336,45200.0
2010-01-19 12:20:00,44.28,44.33,44.26,44.3,75500.0,28.8401,28.8726,28.827,28.8531,75500.0
2010-01-19 12:30:00,44.31,44.31,44.27,44.28,47100.0,28.8596,28.8596,28.8336,28.8401,47100.0
2010-01-19 12:40:00,44.28,44.28,44.25,44.26,143600.0,28.8401,28.8401,28.8205,28.827,143600.0
2010-01-19 12:50:00,44.26,44.28,44.24,44.27,91100.0,28.827,28.8401,28.814,28.8336,91100.0
2010-01-19 13:00:00,44.27,44.46,44.27,44.45,83500.0,28.8336,28.9573,28.8336,28.9508,83500.0
2010-01-19 13:10:00,44.44,44.51,44.44,44.51,94600.0,28.9443,28.9899,28.9443,28.9899,94600.0
2010-01-19 13:20:00,44.51,44.51,44.41,44.42,49200.0,28.9899,28.9899,28.9247,28.9313,49200.0
2010-01-19 13:30:00,44.42,44.44,44.4,44.43,52400.0,28.9313,28.9443,28.9182,28.9378,52400.0
2010-01-19 13:40:00,44.42,44.42,44.35,44.39,52600.0,28.9313,28.9313,28.8857,28.9117,52600.0
2010-01-19 13:50:00,44.39,44.44,44.38,44.44,46900.0,28.9117,28.9443,28.9052,28.9443,46900.0
2010-01-19 14:00:00,44.43,44.47,44.43,44.46,52000.0,28.9378,28.9638,28.9378,28.9573,52000.0
2010-01-19 14:10:00,44.47,44.48,44.44,44.44,22500.0,28.9638,28.9703,28.9443,28.9443,22500.0
2010-01-19 14:20:00,44.44,44.48,44.43,44.48,48700.0,28.9443,28.9703,28.9378,28.9703,48700.0
2010-01-19 14:30:00,44.47,44.52,44.46,44.52,66800.0,28.9638,28.9964,28.9573,28.9964,66800.0
2010-01-19 14:40:00,44.52,44.53,44.51,44.52,54500.0,28.9964,29.0029,28.9899,28.9964,54500.0
2010-01-19 14:50:00,44.52,44.53,44.48,44.5,68500.0,28.9964,29.0029,28.9703,28.9834,68500.0
2010-01-19 15:00:00,44.5,44.54,44.49,44.49,76800.0,28.9834,29.0094,28.9768,28.9768,76800.0
2010-01-19 15:10:00,44.5,44.56,44.49,44.56,50000.0,28.9834,29.0224,28.9768,29.0224,50000.0
2010-01-19 15:20:00,44.55,44.67,44.54,44.62,151800.0,29.0159,29.0941,29.0094,29.0615,151800.0
2010-01-19 15:30:00,44.62,44.72,44.62,44.7,93500.0,29.0615,29.1267,29.0615,29.1136,93500.0
2010-01-19 15:40:00,44.7,44.74,44.67,44.69,137400.0,29.1136,29.1397,29.0941,29.1071,137400.0
2010-01-19 15:50:00,44.7,44.74,44.67,44.69,211700.0,29.1136,29.1397,29.0941,29.1071,211700.0
2010-01-20 09:30:00,44.38,44.44,43.8,44.0,200400.0,28.9052,28.9443,28.5274,28.6577,200400.0
2010-01-20 09:40:00,44.0,44.02,43.77,43.92,134900.0,28.6577,28.6707,28.5079,28.6056,134900.0
2010-01-20 09:50:00,43.94,44.06,43.86,43.95,77100.0,28.6186,28.6968,28.5665,28.6251,77100.0
2010-01-20 10:00:00,43.95,43.95,43.72,43.82,124300.0,28.6251,28.6251,28.4753,28.5405,124300.0
2010-01-20 10:10:00,43.85,44.01,43.85,44.0,73900.0,28.56,28.6642,28.56,28.6577,73900.0
2010-01-20 10:20:00,44.0,44.0,43.83,43.87,71400.0,28.6577,28.6577,28.547,28.573,71400.0
2010-01-20 10:30:00,43.86,43.99,43.82,43.99,65600.0,28.5665,28.6512,28.5405,28.6512,65600.0
2010-01-20 10:40:00,43.99,44.01,43.95,44.0,37000.0,28.6512,28.6642,28.6251,28.6577,37000.0
2010-01-20 10:50:00,43.99,44.01,43.93,43.94,78500.0,28.6512,28.6642,28.6121,28.6186,78500.0
2010-01-20 11:00:00,43.93,43.98,43.79,43.87,132100.0,28.6121,28.6447,28.5209,28.573,132100.0
2010-01-20 11:10:00,43.88,44.03,43.88,44.03,68900.0,28.5795,28.6772,28.5795,28.6772,68900.0
2010-01-20 11:20:00,44.02,44.08,43.97,44.08,124300.0,28.6707,28.7098,28.6382,28.7098,124300.0
2010-01-20 11:30:00,44.09,44.1,43.95,43.99,64900.0,28.7163,28.7228,28.6251,28.6512,64900.0
2010-01-20 11:40:00,43.98,44.03,43.91,44.03,71400.0,28.6447,28.6772,28.5991,28.6772,71400.0
2010-01-20 11:50:00,44.03,44.04,43.95,43.96,74700.0,28.6772,28.6838,28.6251,28.6317,74700.0
2010-01-20 12:00:00,43.96,44.01,43.91,43.97,64600.0,28.6317,28.6642,28.5991,28.6382,64600.0
2010-01-20 12:10:00,43.97,44.03,43.95,44.01,52600.0,28.6382,28.6772,28.6251,28.6642,52600.0
2010-01-20 12:20:00,44.0,44.04,43.98,44.01,44400.0,28.6577,28.6838,28.6447,28.6642,44400.0
2010-01-20 12:30:00,44.02,44.03,43.95,43.99,73600.0,28.6707,28.6772,28.6251,28.6512,73600.0
2010-01-20 12:40:00,43.99,43.99,43.92,43.97,54100.0,28.6512,28.6512,28.6056,28.6382,54100.0
2010-01-20 12:50:00,43.96,43.99,43.92,43.99,29400.0,28.6317,28.6512,28.6056,28.6512,29400.0
2010-01-20 13:00:00,43.99,43.99,43.94,43.96,37500.0,28.6512,28.6512,28.6186,28.6317,37500.0
2010-01-20 13:10:00,43.96,43.97,43.87,43.89,46000.0,28.6317,28.6382,28.573,28.5861,46000.0
2010-01-20 13:20:00,43.89,43.96,43.89,43.94,21700.0,28.5861,28.6317,28.5861,28.6186,21700.0
2010-01-20 13:30:00,43.94,44.03,43.92,44.03,37400.0,28.6186,28.6772,28.6056,28.6772,37400.0
2010-01-20 13:40:00,44.03,44.06,44.0,44.04,43900.0,28.6772,28.6968,28.6577,28.6838,43900.0
2010-01-20 13:50:00,44.05,44.06,44.01,44.01,55200.0,28.6903,28.6968,28.6642,28.6642,55200.0
2010-01-20 14:00:00,44.02,44.04,43.94,43.96,129600.0,28.6707,28.6838,28.6186,28.6317,129600.0
2010-01-20 14:10:00,43.96,44.01,43.9,43.97,86700.0,28.6317,28.6642,28.5926,28.6382,86700.0
2010-01-20 14:20:00,43.97,44.02,43.96,43.97,55600.0,28.6382,28.6707,28.6317,28.6382,55600.0
2010-01-20 14:30:00,43.97,44.06,43.95,44.03,90000.0,28.6382,28.6968,28.6251,28.6772,90000.0
2010-01-20 14:40:00,44.02,44.06,44.01,44.05,39600.0,28.6707,28.6968,28.6642,28.6903,39600.0
2010-01-20 14:50:00,44.05,44.09,44.02,44.04,46200.0,28.6903,28.7163,28.6707,28.6838,46200.0
2010-01-20 15:00:00,44.05,44.07,44.0,44.01,79500.0,28.6903,28.7033,28.6577,28.6642,79500.0
2010-01-20 15:10:00,44.01,44.1,44.01,44.1,55500.0,28.6642,28.7228,28.6642,28.7228,55500.0
2010-01-20 15:20:00,44.1,44.18,44.09,44.11,66100.0,28.7228,28.7749,28.7163,28.7294,66100.0
2010-01-20 15:30:00,44.12,44.14,44.04,44.13,124400.0,28.7359,28.7489,28.6838,28.7424,124400.0
2010-01-20 15:40:00,44.13,44.26,44.13,44.26,138900.0,28.7424,28.827,28.7424,28.827,138900.0
2010-01-20 15:50:00,44.26,44.28,44.22,44.23,191400.0,28.827,28.8401,28.801,28.8075,191400.0
2010-01-21 09:30:00,44.13,44.29,44.03,44.2,98100.0,28.7424,28.8466,28.6772,28.788,98100.0
2010-01-21 09:40:00,44.18,44.23,44.0,44.13,78900.0,28.7749,28.8075,28.6577,28.7424,78900.0
2010-01-21 09:50:00,44.14,44.2,44.06,44.15,110500.0,28.7489,28.788,28.6968,28.7554,110500.0
2010-01-21 10:00:00,44.16,44.21,44.09,44.13,91200.0,28.7619,28.7945,28.7163,28.7424,91200.0
2010-01-21 10:10:00,44.12,44.12,44.02,44.03,101500.0,28.7359,28.7359,28.6707,28.6772,101500.0
2010-01-21 10:20:00,44.03,44.04,43.55,43.58,270000.0,28.6772,28.6838,28.3646,28.3842,270000.0
2010-01-21 10:30:00,43.58,43.61,43.41,43.59,171900.0,28.3842,28.4037,28.2734,28.3907,171900.0
2010-01-21 10:40:00,43.59,43.65,43.44,43.46,169200.0,28.3907,28.4297,28.293,28.306,169200.0
2010-01-21 10:50:00,43.46,43.48,43.33,43.43,152600.0,28.306,28.319,28.2213,28.2865,152600.0
2010-01-21 11:00:00,43.43,43.52,43.24,43.26,102400.0,28.2865,28.3451,28.1627,28.1757,102400.0
2010-01-21 11:10:00,43.27,43.35,43.22,43.34,70500.0,28.1822,28.2344,28.1497,28.2278,70500.0
2010-01-21 11:20:00,43.33,43.34,43.16,43.18,99400.0,28.2213,28.2278,28.1106,28.1236,99400.0
2010-01-21 11:30:00,43.18,43.32,43.12,43.24,132200.0,28.1236,28.2148,28.0846,28.1627,132200.0
2010-01-21 11:40:00,43.24,43.27,43.05,43.13,169200.0,28.1627,28.1822,28.039,28.0911,169200.0
2010-01-21 11:50:00,43.14,43.31,43.12,43.2,141100.0,28.0976,28.2083,28.0846,28.1367,141100.0
2010-01-21 12:00:00,43.22,43.33,43.19,43.29,88900.0,28.1497,28.2213,28.1301,28.1953,88900.0
2010-01-21 12:10:00,43.3,43.41,43.23,43.26,75100.0,28.2018,28.2734,28.1562,28.1757,75100.0
2010-01-21 12:20:00,43.25,43.28,43.15,43.16,89200.0,28.1692,28.1888,28.1041,28.1106,89200.0
2010-01-21 12:30:00,43.17,43.27,43.15,43.25,93800.0,28.1171,28.1822,28.1041,28.1692,93800.0
2010-01-21 12:40:00,43.26,43.27,43.2,43.25,75900.0,28.1757,28.1822,28.1367,28.1692,75900.0
2010-01-21 12:50:00,43.24,43.29,43.2,43.25,93600.0,28.1627,28.1953,28.1367,28.1692,93600.0
2010-01-21 13:00:00,43.25,43.27,43.15,43.22,127200.0,28.1692,28.1822,28.1041,28.1497,127200.0
2010-01-21 13:10:00,43.22,43.26,43.2,43.22,67400.0,28.1497,28.1757,28.1367,28.1497,67400.0
2010-01-21 13:20:00,43.21,43.24,43.16,43.21,79600.0,28.1432,28.1627,28.1106,28.1432,79600.0
2010-01-21 13:30:00,43.21,43.27,43.19,43.25,76400.0,28.1432,28.1822,28.1301,28.1692,76400.0
2010-01-21 13:40:00,43.25,43.26,43.15,43.2,90700.0,28.1692,28.1757,28.1041,28.1367,90700.0
2010-01-21 13:50:00,43.19,43.24,43.15,43.2,63800.0,28.1301,28.1627,28.1041,28.1367,63800.0
2010-01-21 14:00:00,43.21,43.26,43.2,43.24,98400.0,28.1432,28.1757,28.1367,28.1627,98400.0
2010-01-21 14:10:00,43.24,43.31,43.22,43.28,118400.0,28.1627,28.2083,28.1497,28.1888,118400.0
2010-01-21 14:20:00,43.29,43.35,43.2,43.32,115600.0,28.1953,28.2344,28.1367,28.2148,115600.0
2010-01-21 14:30:00,43.32,43.37,43.24,43.26,96400.0,28.2148,28.2474,28.1627,28.1757,96400.0
2010-01-21 14:40:00,43.26,43.28,43.1,43.13,94200.0,28.1757,28.1888,28.0715,28.0911,94200.0
2010-01-21 14:50:00,43.14,43.19,43.06,43.19,99200.0,28.0976,28.1301,28.0455,28.1301,99200.0
2010-01-21 15:00:00,43.19,43.21,43.1,43.16,104600.0,28.1301,28.1432,28.0715,28.1106,104600.0
2010-01-21 15:10:00,43.16,43.17,43.07,43.12,101600.0,28.1106,28.1171,28.052,28.0846,101600.0
2010-01-21 15:20:00,43.13,43.18,43.03,43.06,172100.0,28.0911,28.1236,28.0259,28.0455,172100.0
2010-01-21 15:30:00,43.06,43.2,43.05,43.14,172800.0,28.0455,28.1367,28.039,28.0976,172800.0
2010-01-21 15:40:00,43.15,43.31,43.15,43.22,228300.0,28.1041,28.2083,28.1041,28.1497,228300.0
2010-01-21 15:50:00,43.23,43.23,43.06,43.06,296800.0,28.1562,28.1562,28.0455,28.0455,296800.0
2010-01-22 09:30:00,43.05,43.15,42.54,43.05,292800.0,28.039,28.1041,27.7068,28.039,292800.0
2010-01-22 09:40:00,43.03,43.12,42.97,43.07,138100.0,28.0259,28.0846,27.9869,28.052,138100.0
2010-01-22 09:50:00,43.06,43.2,43.02,43.13,129300.0,28.0455,28.1367,28.0194,28.0911,129300.0
2010-01-22 10:00:00,43.13,43.18,42.88,42.9,96500.0,28.0911,28.1236,27.9282,27.9413,96500.0
2010-01-22 10:10:00,42.9,42.99,42.75,42.83,67900.0,27.9413,27.9999,27.8436,27.8957,67900.0
2010-01-22 10:20:00,42.84,43.12,42.82,43.12,105300.0,27.9022,28.0846,27.8892,28.0846,105300.0
2010-01-22 10:30:00,43.13,43.35,43.12,43.34,100000.0,28.0911,28.2344,28.0846,28.2278,100000.0
2010-01-22 10:40:00,43.35,43.42,43.14,43.17,107700.0,28.2344,28.2799,28.0976,28.1171,107700.0
2010-01-22 10:50:00,43.17,43.2,43.04,43.19,95100.0,28.1171,28.1367,28.0324,28.1301,95100.0
2010-01-22 11:00:00,43.19,43.35,43.19,43.25,74000.0,28.1301,28.2344,28.1301,28.1692,74000.0
2010-01-22 11:10:00,43.25,43.34,43.13,43.21,101300.0,28.1692,28.2278,28.0911,28.1432,101300.0
2010-01-22 11:20:00,43.25,43.3,43.2,43.28,85800.0,28.1692,28.2018,28.1367,28.1888,85800.0
2010-01-22 11:30:00,43.29,43.29,43.08,43.09,89600.0,28.1953,28.1953,28.0585,28.065,89600.0
2010-01-22 11:40:00,43.08,43.08,42.9,42.94,88700.0,28.0585,28.0585,27.9413,27.9673,88700.0
2010-01-22 11:50:00,42.94,42.97,42.82,42.85,95800.0,27.9673,27.9869,27.8892,27.9087,95800.0
2010-01-22 12:00:00,42.85,42.88,42.77,42.79,77500.0,27.9087,27.9282,27.8566,27.8696,77500.0
2010-01-22 12:10:00,42.81,42.89,42.75,42.88,59800.0,27.8826,27.9348,27.8436,27.9282,59800.0
2010-01-22 12:20:00,42.89,42.9,42.78,42.83,79100.0,27.9348,27.9413,27.8631,27.8957,79100.0
2010-01-22 12:30:00,42.84,42.86,42.75,42.77,72000.0,27.9022,27.9152,27.8436,27.8566,72000.0
2010-01-22 12:40:00,42.75,42.77,42.68,42.73,73100.0,27.8436,27.8566,27.798,27.8305,73100.0
2010-01-22 12:50:00,42.73,42.79,42.68,42.76,80500.0,27.8305,27.8696,27.798,27.8501,80500.0
2010-01-22 13:00:00,42.76,42.78,42.74,42.75,84900.0,27.8501,27.8631,27.8371,27.8436,84900.0
2010-01-22 13:10:00,42.75,42.85,42.75,42.84,79700.0,27.8436,27.9087,27.8436,27.9022,79700.0
2010-01-22 13:20:00,42.85,42.9,42.73,42.81,143200.0,27.9087,27.9413,27.8305,27.8826,143200.0
2010-01-22 13:30:00,42.82,42.88,42.78,42.79,114000.0,27.8892,27.9282,27.8631,27.8696,114000.0
2010-01-22 13:40:00,42.79,42.84,42.76,42.84,106700.0,27.8696,27.9022,27.8501,27.9022,106700.0
2010-01-22 13:50:00,42.83,42.86,42.79,42.85,89600.0,27.8957,27.9152,27.8696,27.9087,89600.0
2010-01-22 14:00:00,42.83,42.93,42.8,42.82,43300.0,27.8957,27.9608,27.8761,27.8892,43300.0
2010-01-22 14:10:00,42.81,42.9,42.73,42.82,44200.0,27.8826,27.9413,27.8305,27.8892,44200.0
2010-01-22 14:20:00,42.82,42.82,42.77,42.79,99300.0,27.8892,27.8892,27.8566,27.8696,99300.0
2010-01-22 14:30:00,42.79,42.84,42.73,42.75,56500.0,27.8696,27.9022,27.8305,27.8436,56500.0
2010-01-22 14:40:00,42.75,42.75,42.59,42.66,72900.0,27.8436,27.8436,27.7394,27.7849,72900.0
2010-01-22 14:50:00,42.65,42.7,42.53,42.54,135800.0,27.7784,27.811,27.7003,27.7068,135800.0
2010-01-22 15:00:00,42.52,42.67,42.47,42.51,125700.0,27.6938,27.7915,27.6612,27.6873,125700.0
2010-01-22 15:10:00,42.52,42.56,42.36,42.4,131200.0,27.6938,27.7198,27.5896,27.6156,131200.0
2010-01-22 15:20:00,42.4,42.47,42.31,42.43,120400.0,27.6156,27.6612,27.557,27.6351,120400.0
2010-01-22 15:30:00,42.43,42.49,42.27,42.3,197300.0,27.6351,27.6742,27.5309,27.5505,197300.0
2010-01-22 15:40:00,42.29,42.32,42.11,42.15,303800.0,27.544,27.5635,27.4267,27.4528,303800.0
2010-01-22 15:50:00,42.17,42.22,42.06,42.09,388400.0,27.4658,27.4984,27.3942,27.4137,388400.0
2010-01-25 09:30:00,42.71,42.81,42.38,42.77,155900.0,27.8175,27.8826,27.6026,27.8566,155900.0
2010-01-25 09:40:00,42.75,42.79,42.69,42.75,111500.0,27.8436,27.8696,27.8045,27.8436,111500.0
2010-01-25 09:50:00,42.75,42.85,42.75,42.76,87400.0,27.8436,27.9087,27.8436,27.8501,87400.0
2010-01-25 10:00:00,42.75,42.87,42.54,42.58,132200.0,27.8436,27.9217,27.7068,27.7328,132200.0
2010-01-25 10:10:00,42.59,42.66,42.42,42.65,80900.0,27.7394,27.7849,27.6286,27.7784,80900.0
2010-01-25 10:20:00,42.66,42.81,42.63,42.73,69800.0,27.7849,27.8826,27.7654,27.8305,69800.0
2010-01-25 10:30:00,42.71,42.85,42.7,42.85,131100.0,27.8175,27.9087,27.811,27.9087,131100.0
2010-01-25 10:40:00,42.83,42.85,42.67,42.74,77600.0,27.8957,27.9087,27.7915,27.8371,77600.0
2010-01-25 10:50:00,42.72,42.76,42.65,42.65,71100.0,27.824,27.8501,27.7784,27.7784,71100.0
2010-01-25 11:00:00,42.65,42.71,42.34,42.47,56100.0,27.7784,27.8175,27.5765,27.6612,56100.0
2010-01-25 11:10:00,42.46,42.55,42.38,42.53,82500.0,27.6547,27.7133,27.6026,27.7003,82500.0
2010-01-25 11:20:00,42.54,42.63,42.52,42.55,66900.0,27.7068,27.7654,27.6938,27.7133,66900.0
2010-01-25 11:30:00,42.54,42.55,42.39,42.49,67400.0,27.7068,27.7133,27.6091,27.6742,67400.0
2010-01-25 11:40:00,42.5,42.63,42.5,42.61,45800.0,27.6807,27.7654,27.6807,27.7524,45800.0
2010-01-25 11:50:00,42.61,42.83,42.61,42.72,128700.0,27.7524,27.8957,27.7524,27.824,128700.0
2010-01-25 12:00:00,42.71,42.76,42.67,42.7,84700.0,27.8175,27.8501,27.7915,27.811,84700.0
2010-01-25 12:10:00,42.7,42.74,42.67,42.7,49400.0,27.811,27.8371,27.7915,27.811,49400.0
2010-01-25 12:20:00,42.7,42.81,42.7,42.73,67200.0,27.811,27.8826,27.811,27.8305,67200.0
2010-01-25 12:30:00,42.73,42.79,42.71,42.77,34500.0,27.8305,27.8696,27.8175,27.8566,34500.0
2010-01-25 12:40:00,42.77,42.79,42.68,42.71,29900.0,27.8566,27.8696,27.798,27.8175,29900.0
2010-01-25 12:50:00,42.71,42.71,42.6,42.62,42500.0,27.8175,27.8175,27.7459,27.7589,42500.0
2010-01-25 13:00:00,42.62,42.69,42.59,42.68,113300.0,27.7589,27.8045,27.7394,27.798,113300.0
2010-01-25 13:10:00,42.68,42.77,42.67,42.76,19500.0,27.798,27.8566,27.7915,27.8501,19500.0
2010-01-25 13:20:00,42.76,42.87,42.76,42.87,62500.0,27.8501,27.9217,27.8501,27.9217,62500.0
2010-01-25 13:30:00,42.86,42.86,42.72,42.79,54400.0,27.9152,27.9152,27.824,27.8696,54400.0
2010-01-25 13:40:00,42.78,42.82,42.74,42.81,53400.0,27.8631,27.8892,27.8371,27.8826,53400.0
2010-01-25 13:50:00,42.82,42.82,42.75,42.76,31600.0,27.8892,27.8892,27.8436,27.8501,31600.0
2010-01-25 14:00:00,42.75,42.79,42.73,42.77,36200.0,27.8436,27.8696,27.8305,27.8566,36200.0
2010-01-25 14:10:00,42.76,42.79,42.73,42.77,43700.0,27.8501,27.8696,27.8305,27.8566,43700.0
2010-01-25 14:20:00,42.77,42.81,42.76,42.81,43100.0,27.8566,27.8826,27.8501,27.8826,43100.0
2010-01-25 14:30:00,42.8,42.81,42.73,42.77,71300.0,27.8761,27.8826,27.8305,27.8566,71300.0
2010-01-25 14:40:00,42.78,42.81,42.75,42.78,42400.0,27.8631,27.8826,27.8436,27.8631,42400.0
2010-01-25 14:50:00,42.77,42.81,42.74,42.75,55800.0,27.8566,27.8826,27.8371,27.8436,55800.0
2010-01-25 15:00:00,42.75,42.76,42.7,42.71,65700.0,27.8436,27.8501,27.811,27.8175,65700.0
2010-01-25 15:10:00,42.72,42.73,42.63,42.63,94600.0,27.824,27.8305,27.7654,27.7654,94600.0
2010-01-25 15:20:00,42.63,42.65,42.62,42.65,75800.0,27.7654,27.7784,27.7589,27.7784,75800.0
2010-01-25 15:30:00,42.65,42.71,42.63,42.68,105900.0,27.7784,27.8175,27.7654,27.798,105900.0
2010-01-25 15:40:00,42.67,42.67,42.5,42.52,118400.0,27.7915,27.7915,27.6807,27.6938,118400.0
2010-01-25 15:50:00,42.52,42.57,42.47,42.52,216000.0,27.6938,27.7263,27.6612,27.6938,216000.0
2010-01-26 09:30:00,42.35,42.46,42.06,42.16,226900.0,27.583,27.6547,27.3942,27.4593,226900.0
2010-01-26 09:40:00,42.17,42.21,42.07,42.11,161400.0,27.4658,27.4919,27.4007,27.4267,161400.0
2010-01-26 09:50:00,42.09,42.14,42.06,42.13,111700.0,27.4137,27.4463,27.3942,27.4398,111700.0
2010-01-26 10:00:00,42.13,42.56,42.09,42.47,123100.0,27.4398,27.7198,27.4137,27.6612,123100.0
2010-01-26 10:10:00,42.49,42.55,42.4,42.47,38000.0,27.6742,27.7133,27.6156,27.6612,38000.0
2010-01-26 10:20:00,42.47,42.58,42.37,42.38,42000.0,27.6612,27.7328,27.5961,27.6026,42000.0
2010-01-26 10:30:00,42.39,42.4,42.27,42.29,56500.0,27.6091,27.6156,27.5309,27.544,56500.0
2010-01-26 10:40:00,42.28,42.4,42.28,42.31,50700.0,27.5375,27.6156,27.5375,27.557,50700.0
2010-01-26 10:50:00,42.34,42.39,42.24,42.39,112200.0,27.5765,27.6091,27.5114,27.6091,112200.0
2010-01-26 11:00:00,42.4,42.54,42.39,42.5,65200.0,27.6156,27.7068,27.6091,27.6807,65200.0
2010-01-26 11:10:00,42.5,42.53,42.39,42.47,68400.0,27.6807,27.7003,27.6091,27.6612,68400.0
2010-01-26 11:20:00,42.47,42.49,42.38,42.43,127000.0,27.6612,27.6742,27.6026,27.6351,127000.0
2010-01-26 11:30:00,42.44,42.67,42.4,42.66,181100.0,27.6417,27.7915,27.6156,27.7849,181100.0
2010-01-26 11:40:00,42.67,42.69,42.6,42.67,47900.0,27.7915,27.8045,27.7459,27.7915,47900.0
2010-01-26 11:50:00,42.67,42.77,42.63,42.64,105000.0,27.7915,27.8566,27.7654,27.7719,105000.0
2010-01-26 12:00:00,42.64,42.67,42.6,42.65,36800.0,27.7719,27.7915,27.7459,27.7784,36800.0
2010-01-26 12:10:00,42.66,42.69,42.62,42.65,61100.0,27.7849,27.8045,27.7589,27.7784,61100.0
2010-01-26 12:20:00,42.64,42.68,42.61,42.65,34000.0,27.7719,27.798,27.7524,27.7784,34000.0
2010-01-26 12:30:00,42.65,42.69,42.6,42.68,38100.0,27.7784,27.8045,27.7459,27.798,38100.0
2010-01-26 12:40:00,42.68,42.76,42.67,42.74,33500.0,27.798,27.8501,27.7915,27.8371,33500.0
2010-01-26 12:50:00,42.74,42.74,42.68,42.69,33700.0,27.8371,27.8371,27.798,27.8045,33700.0
2010-01-26 13:00:00,42.69,42.69,42.61,42.61,41400.0,27.8045,27.8045,27.7524,27.7524,41400.0
2010-01-26 13:10:00,42.61,42.67,42.59,42.59,46500.0,27.7524,27.7915,27.7394,27.7394,46500.0
2010-01-26 13:20:00,42.59,42.61,42.54,42.57,43100.0,27.7394,27.7524,27.7068,27.7263,43100.0
2010-01-26 13:30:00,42.58,42.63,42.57,42.62,43100.0,27.7328,27.7654,27.7263,27.7589,43100.0
2010-01-26 13:40:00,42.61,42.65,42.59,42.61,55000.0,27.7524,27.7784,27.7394,27.7524,55000.0
2010-01-26 13:50:00,42.61,42.64,42.59,42.6,38900.0,27.7524,27.7719,27.7394,27.7459,38900.0
2010-01-26 14:00:00,42.6,42.61,42.54,42.55,81600.0,27.7459,27.7524,27.7068,27.7133,81600.0
2010-01-26 14:10:00,42.54,42.58,42.43,42.44,126500.0,27.7068,27.7328,27.6351,27.6417,126500.0
2010-01-26 14:20:00,42.46,42.51,42.41,42.43,46300.0,27.6547,27.6873,27.6221,27.6351,46300.0
2010-01-26 14:30:00,42.43,42.54,42.4,42.4,71400.0,27.6351,27.7068,27.6156,27.6156,71400.0
2010-01-26 14:40:00,42.41,42.52,42.4,42.48,80000.0,27.6221,27.6938,27.6156,27.6677,80000.0
2010-01-26 14:50:00,42.48,42.52,42.45,42.51,92100.0,27.6677,27.6938,27.6482,27.6873,92100.0
2010-01-26 15:00:00,42.51,42.52,42.45,42.46,73900.0,27.6873,27.6938,27.6482,27.6547,73900.0
2010-01-26 15:10:00,42.45,42.47,42.35,42.4,198000.0,27.6482,27.6612,27.583,27.6156,198000.0
2010-01-26 15:20:00,42.4,42.4,42.26,42.33,197200.0,27.6156,27.6156,27.5244,27.57,197200.0
2010-01-26 15:30:00,42.33,42.4,42.24,42.32,162500.0,27.57,27.6156,27.5114,27.5635,162500.0
2010-01-26 15:40:00,42.31,42.31,42.18,42.2,236700.0,27.557,27.557,27.4723,27.4853,236700.0
2010-01-26 15:50:00,42.2,42.28,42.17,42.17,233200.0,27.4853,27.5375,27.4658,27.4658,233200.0
2010-01-27 09:30:00,42.15,42.27,41.51,42.1,494700.0,27.4528,27.5309,27.0359,27.4202,494700.0
2010-01-27 09:40:00,42.1,42.15,41.77,41.95,465700.0,27.4202,27.4528,27.2053,27.3225,465700.0
2010-01-27 09:50:00,41.96,42.18,41.9,41.99,170300.0,27.329,27.4723,27.29,27.3486,170300.0
2010-01-27 10:00:00,42.0,42.02,41.81,41.91,105800.0,27.3551,27.3681,27.2313,27.2965,105800.0
2010-01-27 10:10:00,41.94,41.96,41.56,41.59,124500.0,27.316,27.329,27.0685,27.088,124500.0
2010-01-27 10:20:00,41.6,41.9,41.57,41.83,106300.0,27.0946,27.29,27.075,27.2444,106300.0
2010-01-27 10:30:00,41.85,41.89,41.62,41.65,107200.0,27.2574,27.2834,27.1076,27.1271,107200.0
2010-01-27 10:40:00,41.66,41.67,41.51,41.51,122500.0,27.1336,27.1402,27.0359,27.0359,122500.0
2010-01-27 10:50:00,41.54,41.63,41.51,41.54,163600.0,27.0555,27.1141,27.0359,27.0555,163600.0
2010-01-27 11:00:00,41.54,41.56,41.46,41.46,149400.0,27.0555,27.0685,27.0034,27.0034,149400.0
2010-01-27 11:10:00,41.46,41.62,41.46,41.62,101300.0,27.0034,27.1076,27.0034,27.1076,101300.0
2010-01-27 11:20:00,41.61,41.62,41.49,41.52,81400.0,27.1011,27.1076,27.0229,27.0425,81400.0
2010-01-27 11:30:00,41.52,41.54,41.45,41.53,95000.0,27.0425,27.0555,26.9969,27.049,95000.0
2010-01-27 11:40:00,41.51,41.57,41.51,41.56,72400.0,27.0359,27.075,27.0359,27.0685,72400.0
2010-01-27 11:50:00,41.57,41.65,41.54,41.58,69300.0,27.075,27.1271,27.0555,27.0815,69300.0
2010-01-27 12:00:00,41.57,41.66,41.55,41.64,40200.0,27.075,27.1336,27.062,27.1206,40200.0
2010-01-27 12:10:00,41.65,41.66,41.56,41.58,60000.0,27.1271,27.1336,27.0685,27.0815,60000.0
2010-01-27 12:20:00,41.58,41.71,41.58,41.68,84700.0,27.0815,27.1662,27.0815,27.1467,84700.0
2010-01-27 12:30:00,41.67,41.71,41.65,41.67,60600.0,27.1402,27.1662,27.1271,27.1402,60600.0
2010-01-27 12:40:00,41.67,41.7,41.65,41.67,29400.0,27.1402,27.1597,27.1271,27.1402,29400.0
2010-01-27 12:50:00,41.66,41.66,41.59,41.64,76300.0,27.1336,27.1336,27.088,27.1206,76300.0
2010-01-27 13:00:00,41.65,41.66,41.57,41.64,72700.0,27.1271,27.1336,27.075,27.1206,72700.0
2010-01-27 13:10:00,41.64,41.65,41.58,41.62,100000.0,27.1206,27.1271,27.0815,27.1076,100000.0
2010-01-27 13:20:00,41.63,41.65,41.6,41.63,43700.0,27.1141,27.1271,27.0946,27.1141,43700.0
2010-01-27 13:30:00,41.63,41.77,41.63,41.76,52200.0,27.1141,27.2053,27.1141,27.1988,52200.0
2010-01-27 13:40:00,41.76,41.79,41.69,41.79,56000.0,27.1988,27.2183,27.1532,27.2183,56000.0
2010-01-27 13:50:00,41.79,41.81,41.77,41.81,49600.0,27.2183,27.2313,27.2053,27.2313,49600.0
2010-01-27 14:00:00,41.79,41.82,41.74,41.76,39500.0,27.2183,27.2378,27.1857,27.1988,39500.0
2010-01-27 14:10:00,41.76,41.83,41.52,41.72,63200.0,27.1988,27.2444,27.0425,27.1727,63200.0
2010-01-27 14:20:00,41.7,41.78,41.64,41.67,98100.0,27.1597,27.2118,27.1206,27.1402,98100.0
2010-01-27 14:30:00,41.67,41.85,41.62,41.76,65400.0,27.1402,27.2574,27.1076,27.1988,65400.0
2010-01-27 14:40:00,41.76,41.97,41.76,41.9,123300.0,27.1988,27.3355,27.1988,27.29,123300.0
2010-01-27 14:50:00,41.9,41.91,41.73,41.86,147600.0,27.29,27.2965,27.1792,27.2639,147600.0
2010-01-27 15:00:00,41.86,41.92,41.73,41.77,230800.0,27.2639,27.303,27.1792,27.2053,230800.0
2010-01-27 15:10:00,41.77,41.8,41.64,41.71,135800.0,27.2053,27.2248,27.1206,27.1662,135800.0
2010-01-27 15:20:00,41.72,41.94,41.71,41.94,143100.0,27.1727,27.316,27.1662,27.316,143100.0
2010-01-27 15:30:00,41.93,42.14,41.9,42.09,142000.0,27.3095,27.4463,27.29,27.4137,142000.0
2010-01-27 15:40:00,42.11,42.15,42.04,42.05,212100.0,27.4267,27.4528,27.3811,27.3876,212100.0
2010-01-27 15:50:00,42.04,42.13,42.04,42.06,343400.0,27.3811,27.4398,27.3811,27.3942,343400.0
2010-01-28 09:30:00,42.21,42.3,41.9,41.96,97900.0,27.4919,27.5505,27.29,27.329,97900.0
2010-01-28 09:40:00,41.95,42.11,41.82,41.99,130300.0,27.3225,27.4267,27.2378,27.3486,130300.0
2010-01-28 09:50:00,41.97,42.07,41.86,41.95,116900.0,27.3355,27.4007,27.2639,27.3225,116900.0
2010-01-28 10:00:00,41.96,41.97,41.81,41.81,85700.0,27.329,27.3355,27.2313,27.2313,85700.0
2010-01-28 10:10:00,41.79,41.82,41.66,41.74,89400.0,27.2183,27.2378,27.1336,27.1857,89400.0
2010-01-28 10:20:00,41.74,41.85,41.72,41.79,79700.0,27.1857,27.2574,27.1727,27.2183,79700.0
2010-01-28 10:30:00,41.79,41.83,41.71,41.81,31400.0,27.2183,27.2444,27.1662,27.2313,31400.0
2010-01-28 10:40:00,41.8,41.84,41.69,41.69,38500.0,27.2248,27.2509,27.1532,27.1532,38500.0
2010-01-28 10:50:00,41.69,41.77,41.6,41.65,103700.0,27.1532,27.2053,27.0946,27.1271,103700.0
2010-01-28 11:00:00,41.64,41.65,41.52,41.58,150600.0,27.1206,27.1271,27.0425,27.0815,150600.0
2010-01-28 11:10:00,41.59,41.68,41.5,41.51,106300.0,27.088,27.1467,27.0294,27.0359,106300.0
2010-01-28 11:20:00,41.5,41.59,41.43,41.47,106400.0,27.0294,27.088,26.9838,27.0099,106400.0
2010-01-28 11:30:00,41.47,41.52,41.22,41.44,189700.0,27.0099,27.0425,26.8471,26.9903,189700.0
2010-01-28 11:40:00,41.43,41.44,41.25,41.38,147600.0,26.9838,26.9903,26.8666,26.9513,147600.0
2010-01-28 11:50:00,41.39,41.48,41.34,41.45,51600.0,26.9578,27.0164,26.9252,26.9969,51600.0
2010-01-28 12:00:00,41.45,41.48,41.42,41.46,66800.0,26.9969,27.0164,26.9773,27.0034,66800.0
2010-01-28 12:10:00,41.46,41.49,41.38,41.41,47600.0,27.0034,27.0229,26.9513,26.9708,47600.0
2010-01-28 12:20:00,41.39,41.42,41.31,41.36,67800.0,26.9578,26.9773,26.9057,26.9382,67800.0
2010-01-28 12:30:00,41.36,41.46,41.36,41.43,78900.0,26.9382,27.0034,26.9382,26.9838,78900.0
2010-01-28 12:40:00,41.45,41.47,41.34,41.45,44000.0,26.9969,27.0099,26.9252,26.9969,44000.0
2010-01-28 12:50:00,41.46,41.62,41.45,41.61,126500.0,27.0034,27.1076,26.9969,27.1011,126500.0
2010-01-28 13:00:00,41.62,41.66,41.57,41.65,39300.0,27.1076,27.1336,27.075,27.1271,39300.0
2010-01-28 13:10:00,41.65,41.69,41.64,41.68,41300.0,27.1271,27.1532,27.1206,27.1467,41300.0
2010-01-28 13:20:00,41.69,41.81,41.69,41.79,45500.0,27.1532,27.2313,27.1532,27.2183,45500.0
2010-01-28 13:30:00,41.8,41.82,41.75,41.77,34900.0,27.2248,27.2378,27.1923,27.2053,34900.0
2010-01-28 13:40:00,41.77,41.9,41.76,41.84,46500.0,27.2053,27.29,27.1988,27.2509,46500.0
2010-01-28 13:50:00,41.83,41.87,41.71,41.72,40300.0,27.2444,27.2704,27.1662,27.1727,40300.0
2010-01-28 14:00:00,41.72,41.72,41.61,41.63,79700.0,27.1727,27.1727,27.1011,27.1141,79700.0
2010-01-28 14:10:00,41.63,41.63,41.56,41.6,112200.0,27.1141,27.1141,27.0685,27.0946,112200.0
2010-01-28 14:20:00,41.61,41.79,41.6,41.76,45500.0,27.1011,27.2183,27.0946,27.1988,45500.0
2010-01-28 14:30:00,41.75,41.76,41.61,41.63,61500.0,27.1923,27.1988,27.1011,27.1141,61500.0
2010-01-28 14:40:00,41.66,41.84,41.62,41.84,43200.0,27.1336,27.2509,27.1076,27.2509,43200.0
2010-01-28 14:50:00,41.84,41.91,41.81,41.85,69800.0,27.2509,27.2965,27.2313,27.2574,69800.0
2010-01-28 15:00:00,41.84,41.91,41.79,41.91,113800.0,27.2509,27.2965,27.2183,27.2965,113800.0
2010-01-28 15:10:00,41.91,41.98,41.81,41.86,103800.0,27.2965,27.3421,27.2313,27.2639,103800.0
2010-01-28 15:20:00,41.86,42.04,41.85,41.91,98300.0,27.2639,27.3811,27.2574,27.2965,98300.0
2010-01-28 15:30:00,41.91,41.95,41.84,41.95,108600.0,27.2965,27.3225,27.2509,27.3225,108600.0
2010-01-28 15:40:00,41.95,42.02,41.76,41.77,306600.0,27.3225,27.3681,27.1988,27.2053,306600.0
2010-01-28 15:50:00,41.76,41.81,41.64,41.67,299500.0,27.1988,27.2313,27.1206,27.1402,299500.0
2010-01-29 09:30:00,41.83,42.22,41.79,42.08,132400.0,27.2444,27.4984,27.2183,27.4072,132400.0
2010-01-29 09:40:00,42.07,42.42,41.98,42.28,140600.0,27.4007,27.6286,27.3421,27.5375,140600.0
2010-01-29 09:50:00,42.27,42.38,42.12,42.2,125600.0,27.5309,27.6026,27.4332,27.4853,125600.0
2010-01-29 10:00:00,42.21,42.23,42.12,42.12,79700.0,27.4919,27.5049,27.4332,27.4332,79700.0
2010-01-29 10:10:00,42.12,42.25,42.06,42.23,128000.0,27.4332,27.5179,27.3942,27.5049,128000.0
2010-01-29 10:20:00,42.23,42.45,42.22,42.38,79900.0,27.5049,27.6482,27.4984,27.6026,79900.0
2010-01-29 10:30:00,42.38,42.46,42.29,42.31,64300.0,27.6026,27.6547,27.544,27.557,64300.0
2010-01-29 10:40:00,42.31,42.35,42.21,42.3,39500.0,27.557,27.583,27.4919,27.5505,39500.0
2010-01-29 10:50:00,42.3,42.33,42.08,42.22,99300.0,27.5505,27.57,27.4072,27.4984,99300.0
2010-01-29 11:00:00,42.23,42.23,42.09,42.11,67200.0,27.5049,27.5049,27.4137,27.4267,67200.0
2010-01-29 11:10:00,42.12,42.19,42.06,42.08,58800.0,27.4332,27.4788,27.3942,27.4072,58800.0
2010-01-29 11:20:00,42.07,42.1,41.88,41.92,98000.0,27.4007,27.4202,27.2769,27.303,98000.0
2010-01-29 11:30:00,41.92,41.97,41.8,41.89,75200.0,27.303,27.3355,27.2248,27.2834,75200.0
2010-01-29 11:40:00,41.9,41.9,41.77,41.78,68300.0,27.29,27.29,27.2053,27.2118,68300.0
2010-01-29 11:50:00,41.79,41.92,41.71,41.71,75100.0,27.2183,27.303,27.1662,27.1662,75100.0
2010-01-29 12:00:00,41.7,41.81,41.6,41.67,96400.0,27.1597,27.2313,27.0946,27.1402,96400.0
2010-01-29 12:10:00,41.66,41.77,41.64,41.76,31300.0,27.1336,27.2053,27.1206,27.1988,31300.0
2010-01-29 12:20:00,41.77,41.88,41.74,41.85,32300.0,27.2053,27.2769,27.1857,27.2574,32300.0
2010-01-29 12:30:00,41.86,41.88,41.76,41.87,26500.0,27.2639,27.2769,27.1988,27.2704,26500.0
2010-01-29 12:40:00,41.85,41.86,41.72,41.8,37100.0,27.2574,27.2639,27.1727,27.2248,37100.0
2010-01-29 12:50:00,41.82,41.98,41.81,41.98,27000.0,27.2378,27.3421,27.2313,27.3421,27000.0
2010-01-29 13:00:00,41.98,42.04,41.9,42.0,79600.0,27.3421,27.3811,27.29,27.3551,79600.0
2010-01-29 13:10:00,42.0,42.04,41.96,42.0,65100.0,27.3551,27.3811,27.329,27.3551,65100.0
2010-01-29 13:20:00,42.01,42.04,41.98,41.98,29400.0,27.3616,27.3811,27.3421,27.3421,29400.0
2010-01-29 13:30:00,41.98,41.99,41.9,41.91,55400.0,27.3421,27.3486,27.29,27.2965,55400.0
2010-01-29 13:40:00,41.9,41.9,41.71,41.71,49600.0,27.29,27.29,27.1662,27.1662,49600.0
2010-01-29 13:50:00,41.7,41.79,41.66,41.76,71800.0,27.1597,27.2183,27.1336,27.1988,71800.0
2010-01-29 14:00:00,41.76,41.82,41.74,41.79,103400.0,27.1988,27.2378,27.1857,27.2183,103400.0
2010-01-29 14:10:00,41.78,41.89,41.74,41.76,77400.0,27.2118,27.2834,27.1857,27.1988,77400.0
2010-01-29 14:20:00,41.76,41.76,41.68,41.7,45100.0,27.1988,27.1988,27.1467,27.1597,45100.0
2010-01-29 14:30:00,41.69,41.7,41.59,41.66,90100.0,27.1532,27.1597,27.088,27.1336,90100.0
2010-01-29 14:40:00,41.66,41.71,41.63,41.68,171700.0,27.1336,27.1662,27.1141,27.1467,171700.0
2010-01-29 14:50:00,41.64,41.8,41.62,41.79,214100.0,27.1206,27.2248,27.1076,27.2183,214100.0
2010-01-29 15:00:00,41.79,41.82,41.69,41.75,164500.0,27.2183,27.2378,27.1532,27.1923,164500.0
2010-01-29 15:10:00,41.75,41.77,41.62,41.68,187900.0,27.1923,27.2053,27.1076,27.1467,187900.0
2010-01-29 15:20:00,41.69,41.71,41.55,41.6,107200.0,27.1532,27.1662,27.062,27.0946,107200.0
2010-01-29 15:30:00,41.6,41.65,41.45,41.62,198000.0,27.0946,27.1271,26.9969,27.1076,198000.0
2010-01-29 15:40:00,41.62,41.72,41.59,41.67,345200.0,27.1076,27.1727,27.088,27.1402,345200.0
2010-01-29 15:50:00,41.67,41.7,41.51,41.51,562600.0,27.1402,27.1597,27.0359,27.0359,562600.0
2010-02-01 09:30:00,41.81,42.37,41.79,42.17,340900.0,27.2313,27.5961,27.2183,27.4658,340900.0
2010-02-01 09:40:00,42.14,42.35,42.04,42.35,153800.0,27.4463,27.583,27.3811,27.583,153800.0
2010-02-01 09:50:00,42.35,42.39,42.23,42.36,106400.0,27.583,27.6091,27.5049,27.5896,106400.0
2010-02-01 10:00:00,42.36,42.56,42.17,42.27,138300.0,27.5896,27.7198,27.4658,27.5309,138300.0
2010-02-01 10:10:00,42.27,42.36,42.17,42.34,116800.0,27.5309,27.5896,27.4658,27.5765,116800.0
2010-02-01 10:20:00,42.33,42.42,42.23,42.25,101200.0,27.57,27.6286,27.5049,27.5179,101200.0
2010-02-01 10:30:00,42.24,42.38,42.22,42.27,90000.0,27.5114,27.6026,27.4984,27.5309,90000.0
2010-02-01 10:40:00,42.25,42.38,42.24,42.37,151100.0,27.5179,27.6026,27.5114,27.5961,151100.0
2010-02-01 10:50:00,42.37,42.44,42.14,42.18,96700.0,27.5961,27.6417,27.4463,27.4723,96700.0
2010-02-01 11:00:00,42.16,42.22,42.1,42.2,84200.0,27.4593,27.4984,27.4202,27.4853,84200.0
2010-02-01 11:10:00,42.2,42.38,42.19,42.35,82700.0,27.4853,27.6026,27.4788,27.583,82700.0
2010-02-01 11:20:00,42.36,42.49,42.3,42.48,118300.0,27.5896,27.6742,27.5505,27.6677,118300.0
2010-02-01 11:30:00,42.49,42.5,42.31,42.31,69100.0,27.6742,27.6807,27.557,27.557,69100.0
2010-02-01 11:40:00,42.32,42.33,42.23,42.23,41200.0,27.5635,27.57,27.5049,27.5049,41200.0
2010-02-01 11:50:00,42.24,42.27,42.15,42.15,46800.0,27.5114,27.5309,27.4528,27.4528,46800.0
2010-02-01 12:00:00,42.15,42.2,42.15,42.19,46700.0,27.4528,27.4853,27.4528,27.4788,46700.0
2010-02-01 12:10:00,42.18,42.3,42.16,42.29,50800.0,27.4723,27.5505,27.4593,27.544,50800.0
2010-02-01 12:20:00,42.29,42.29,42.24,42.26,41500.0,27.544,27.544,27.5114,27.5244,41500.0
2010-02-01 12:30:00,42.27,42.35,42.23,42.31,48400.0,27.5309,27.583,27.5049,27.557,48400.0
2010-02-01 12:40:00,42.31,42.41,42.3,42.37,55100.0,27.557,27.6221,27.5505,27.5961,55100.0
2010-02-01 12:50:00,42.36,42.46,42.33,42.33,93000.0,27.5896,27.6547,27.57,27.57,93000.0
2010-02-01 13:00:00,42.33,42.33,42.24,42.27,67100.0,27.57,27.57,27.5114,27.5309,67100.0
2010-02-01 13:10:00,42.27,42.31,42.21,42.28,100200.0,27.5309,27.557,27.4919,27.5375,100200.0
2010-02-01 13:20:00,42.28,42.3,42.26,42.29,82000.0,27.5375,27.5505,27.5244,27.544,82000.0
2010-02-01 13:30:00,42.3,42.34,42.28,42.28,59600.0,27.5505,27.5765,27.5375,27.5375,59600.0
2010-02-01 13:40:00,42.29,42.33,42.24,42.32,71100.0,27.544,27.57,27.5114,27.5635,71100.0
2010-02-01 13:50:00,42.31,42.35,42.28,42.29,67800.0,27.557,27.583,27.5375,27.544,67800.0
2010-02-01 14:00:00,42.3,42.36,42.25,42.33,138800.0,27.5505,27.5896,27.5179,27.57,138800.0
2010-02-01 14:10:00,42.32,42.41,42.29,42.41,72500.0,27.5635,27.6221,27.544,27.6221,72500.0
2010-02-01 14:20:00,42.42,42.45,42.29,42.34,65500.0,27.6286,27.6482,27.544,27.5765,65500.0
2010-02-01 14:30:00,42.35,42.42,42.3,42.41,87300.0,27.583,27.6286,27.5505,27.6221,87300.0
2010-02-01 14:40:00,42.41,42.47,42.38,42.38,73400.0,27.6221,27.6612,27.6026,27.6026,73400.0
2010-02-01 14:50:00,42.38,42.43,42.35,42.38,129800.0,27.6026,27.6351,27.583,27.6026,129800.0
2010-02-01 15:00:00,42.38,42.42,42.2,42.27,162100.0,27.6026,27.6286,27.4853,27.5309,162100.0
2010-02-01 15:10:00,42.27,42.42,42.24,42.37,110900.0,27.5309,27.6286,27.5114,27.5961,110900.0
2010-02-01 15:20:00,42.37,42.47,42.35,42.44,179000.0,27.5961,27.6612,27.583,27.6417,179000.0
2010-02-01 15:30:00,42.45,42.49,42.4,42.44,234000.0,27.6482,27.6742,27.6156,27.6417,234000.0
2010-02-01 15:40:00,42.44,42.47,42.34,42.42,314800.0,27.6417,27.6612,27.5765,27.6286,314800.0
2010-02-01 15:50:00,42.42,42.51,42.38,42.47,321900.0,27.6286,27.6873,27.6026,27.6612,321900.0
2010-02-02 09:30:00,45.55,46.48,42.68,45.93,1482200.0,29.6672,30.273,27.798,29.9147,1482200.0
2010-02-02 09:40:00,45.93,46.39,45.69,46.11,799200.0,29.9147,30.2143,29.7584,30.032,799200.0
2010-02-02 09:50:00,46.12,46.12,45.75,45.94,674000.0,30.0385,30.0385,29.7975,29.9213,674000.0
2010-02-02 10:00:00,45.92,46.19,45.83,46.14,428500.0,29.9082,30.0841,29.8496,30.0515,428500.0
2010-02-02 10:10:00,46.15,46.15,45.97,46.08,429000.0,30.058,30.058,29.9408,30.0124,429000.0
2010-02-02 10:20:00,46.09,46.4,46.08,46.4,343600.0,30.0189,30.2209,30.0124,30.2209,343600.0
2010-02-02 10:30:00,46.4,46.44,46.14,46.14,612400.0,30.2209,30.2469,30.0515,30.0515,612400.0
2010-02-02 10:40:00,46.14,46.16,46.0,46.05,498400.0,30.0515,30.0645,29.9603,29.9929,498400.0
2010-02-02 10:50:00,46.05,46.06,45.83,45.87,340600.0,29.9929,29.9994,29.8496,29.8757,340600.0
2010-02-02 11:00:00,45.87,45.9,45.67,45.89,329400.0,29.8757,29.8952,29.7454,29.8887,329400.0
2010-02-02 11:10:00,45.88,45.9,45.66,45.85,266300.0,29.8822,29.8952,29.7389,29.8626,266300.0
2010-02-02 11:20:00,45.82,45.89,45.71,45.81,206100.0,29.8431,29.8887,29.7714,29.8366,206100.0
2010-02-02 11:30:00,45.81,45.9,45.7,45.88,231700.0,29.8366,29.8952,29.7649,29.8822,231700.0
2010-02-02 11:40:00,45.88,46.0,45.87,45.98,282100.0,29.8822,29.9603,29.8757,29.9473,282100.0
2010-02-02 11:50:00,45.99,45.99,45.82,45.88,114400.0,29.9538,29.9538,29.8431,29.8822,114400.0
2010-02-02 12:00:00,45.87,45.92,45.8,45.83,126600.0,29.8757,29.9082,29.8301,29.8496,126600.0
2010-02-02 12:10:00,45.82,45.86,45.67,45.82,239600.0,29.8431,29.8691,29.7454,29.8431,239600.0
2010-02-02 12:20:00,45.83,45.87,45.72,45.76,151400.0,29.8496,29.8757,29.778,29.804,151400.0
2010-02-02 12:30:00,45.76,45.83,45.75,45.83,99700.0,29.804,29.8496,29.7975,29.8496,99700.0
2010-02-02 12:40:00,45.82,45.83,45.71,45.82,111600.0,29.8431,29.8496,29.7714,29.8431,111600.0
2010-02-02 12:50:00,45.81,45.9,45.78,45.86,153200.0,29.8366,29.8952,29.817,29.8691,153200.0
2010-02-02 13:00:00,45.85,45.93,45.84,45.9,137300.0,29.8626,29.9147,29.8561,29.8952,137300.0
2010-02-02 13:10:00,45.9,45.94,45.86,45.93,161600.0,29.8952,29.9213,29.8691,29.9147,161600.0
2010-02-02 13:20:00,45.93,45.98,45.9,45.96,130000.0,29.9147,29.9473,29.8952,29.9343,130000.0
2010-02-02 13:30:00,45.97,45.98,45.85,45.96,101400.0,29.9408,29.9473,29.8626,29.9343,101400.0
2010-02-02 13:40:00,45.96,46.0,45.94,45.98,74400.0,29.9343,29.9603,29.9213,29.9473,74400.0
2010-02-02 13:50:00,45.98,46.0,45.93,45.97,96000.0,29.9473,29.9603,29.9147,29.9408,96000.0
2010-02-02 14:00:00,45.97,45.99,45.95,45.96,116200.0,29.9408,29.9538,29.9278,29.9343,116200.0
2010-02-02 14:10:00,45.97,45.98,45.9,45.97,131500.0,29.9408,29.9473,29.8952,29.9408,131500.0
2010-02-02 14:20:00,45.96,46.24,45.96,46.22,467500.0,29.9343,30.1166,29.9343,30.1036,467500.0
2010-02-02 14:30:00,46.22,46.39,46.0,46.38,409000.0,30.1036,30.2143,29.9603,30.2078,409000.0
2010-02-02 14:40:00,46.38,46.49,46.25,46.41,565800.0,30.2078,30.2795,30.1232,30.2274,565800.0
2010-02-02 14:50:00,46.41,46.88,46.39,46.71,667500.0,30.2274,30.5335,30.2143,30.4228,667500.0
2010-02-02 15:00:00,46.71,46.8,46.48,46.59,459000.0,30.4228,30.4814,30.273,30.3446,459000.0
2010-02-02 15:10:00,46.6,46.87,46.51,46.86,277200.0,30.3511,30.527,30.2925,30.5205,277200.0
2010-02-02 15:20:00,46.86,46.97,46.73,46.96,426500.0,30.5205,30.5921,30.4358,30.5856,426500.0
2010-02-02 15:30:00,46.96,47.12,46.77,46.8,626000.0,30.5856,30.6898,30.4618,30.4814,626000.0
2010-02-02 15:40:00,46.8,46.96,46.66,46.87,670400.0,30.4814,30.5856,30.3902,30.527,670400.0
2010-02-02 15:50:00,46.87,46.92,46.48,46.79,959400.0,30.527,30.5595,30.273,30.4749,959400.0
2010-02-03 09:30:00,46.25,46.72,46.17,46.53,447500.0,30.1232,30.4293,30.0711,30.3055,447500.0
2010-02-03 09:40:00,46.53,46.63,46.46,46.58,140700.0,30.3055,30.3707,30.2599,30.3381,140700.0
2010-02-03 09:50:00,46.58,46.9,46.56,46.85,166400.0,30.3381,30.5465,30.3251,30.5139,166400.0
2010-02-03 10:00:00,46.84,46.97,46.76,46.95,363500.0,30.5074,30.5921,30.4553,30.5791,363500.0
2010-02-03 10:10:00,46.93,47.01,46.75,46.75,296300.0,30.566,30.6182,30.4488,30.4488,296300.0
2010-02-03 10:20:00,46.75,46.86,46.62,46.65,196800.0,30.4488,30.5205,30.3641,30.3837,196800.0
2010-02-03 10:30:00,46.65,46.77,46.54,46.56,170200.0,30.3837,30.4618,30.312,30.3251,170200.0
2010-02-03 10:40:00,46.56,46.91,46.56,46.9,150600.0,30.3251,30.553,30.3251,30.5465,150600.0
2010-02-03 10:50:00,46.91,46.95,46.84,46.86,148500.0,30.553,30.5791,30.5074,30.5205,148500.0
2010-02-03 11:00:00,46.86,46.93,46.86,46.91,175400.0,30.5205,30.566,30.5205,30.553,175400.0
2010-02-03 11:10:00,46.9,46.95,46.9,46.93,78100.0,30.5465,30.5791,30.5465,30.566,78100.0
2010-02-03 11:20:00,46.93,46.94,46.68,46.73,136400.0,30.566,30.5726,30.4032,30.4358,136400.0
2010-02-03 11:30:00,46.73,46.77,46.69,46.73,74400.0,30.4358,30.4618,30.4097,30.4358,74400.0
2010-02-03 11:40:00,46.73,46.73,46.62,46.67,111800.0,30.4358,30.4358,30.3641,30.3967,111800.0
2010-02-03 11:50:00,46.67,46.69,46.62,46.63,91900.0,30.3967,30.4097,30.3641,30.3707,91900.0
2010-02-03 12:00:00,46.63,46.7,46.6,46.66,62100.0,30.3707,30.4162,30.3511,30.3902,62100.0
2010-02-03 12:10:00,46.65,46.71,46.64,46.69,65000.0,30.3837,30.4228,30.3772,30.4097,65000.0
2010-02-03 12:20:00,46.69,46.69,46.6,46.65,77800.0,30.4097,30.4097,30.3511,30.3837,77800.0
2010-02-03 12:30:00,46.64,46.69,46.63,46.67,102800.0,30.3772,30.4097,30.3707,30.3967,102800.0
2010-02-03 12:40:00,46.68,46.76,46.67,46.71,107700.0,30.4032,30.4553,30.3967,30.4228,107700.0
2010-02-03 12:50:00,46.71,46.74,46.68,46.7,65800.0,30.4228,30.4423,30.4032,30.4162,65800.0
2010-02-03 13:00:00,46.7,46.78,46.68,46.78,92000.0,30.4162,30.4684,30.4032,30.4684,92000.0
2010-02-03 13:10:00,46.78,46.85,46.74,46.85,75400.0,30.4684,30.5139,30.4423,30.5139,75400.0
2010-02-03 13:20:00,46.85,46.88,46.73,46.73,90000.0,30.5139,30.5335,30.4358,30.4358,90000.0
2010-02-03 13:30:00,46.73,46.81,46.7,46.71,62900.0,30.4358,30.4879,30.4162,30.4228,62900.0
2010-02-03 13:40:00,46.72,46.78,46.71,46.76,90000.0,30.4293,30.4684,30.4228,30.4553,90000.0
2010-02-03 13:50:00,46.77,46.78,46.63,46.66,113600.0,30.4618,30.4684,30.3707,30.3902,113600.0
2010-02-03 14:00:00,46.66,46.67,46.57,46.63,103300.0,30.3902,30.3967,30.3316,30.3707,103300.0
2010-02-03 14:10:00,46.63,46.67,46.6,46.6,175600.0,30.3707,30.3967,30.3511,30.3511,175600.0
2010-02-03 14:20:00,46.6,46.67,46.58,46.62,235400.0,30.3511,30.3967,30.3381,30.3641,235400.0
2010-02-03 14:30:00,46.63,46.72,46.6,46.63,93800.0,30.3707,30.4293,30.3511,30.3707,93800.0
2010-02-03 14:40:00,46.64,46.65,46.6,46.61,99400.0,30.3772,30.3837,30.3511,30.3576,99400.0
2010-02-03 14:50:00,46.61,46.7,46.6,46.66,107700.0,30.3576,30.4162,30.3511,30.3902,107700.0
2010-02-03 15:00:00,46.65,46.77,46.64,46.66,138600.0,30.3837,30.4618,30.3772,30.3902,138600.0
2010-02-03 15:10:00,46.65,46.66,46.6,46.61,144400.0,30.3837,30.3902,30.3511,30.3576,144400.0
2010-02-03 15:20:00,46.6,46.63,46.56,46.62,194300.0,30.3511,30.3707,30.3251,30.3641,194300.0
2010-02-03 15:30:00,46.62,46.68,46.6,46.67,172600.0,30.3641,30.4032,30.3511,30.3967,172600.0
2010-02-03 15:40:00,46.67,46.78,46.65,46.67,376600.0,30.3967,30.4684,30.3837,30.3967,376600.0
2010-02-03 15:50:00,46.67,46.67,46.58,46.59,363700.0,30.3967,30.3967,30.3381,30.3446,363700.0
2010-02-04 09:30:00,46.16,46.28,45.83,46.02,226100.0,30.0645,30.1427,29.8496,29.9734,226100.0
2010-02-04 09:40:00,46.03,46.04,45.46,45.67,177100.0,29.9799,29.9864,29.6086,29.7454,177100.0
2010-02-04 09:50:00,45.64,45.7,45.5,45.51,133700.0,29.7259,29.7649,29.6347,29.6412,133700.0
2010-02-04 10:00:00,45.53,45.99,45.53,45.81,138900.0,29.6542,29.9538,29.6542,29.8366,138900.0
2010-02-04 10:10:00,45.8,45.87,45.65,45.79,188400.0,29.8301,29.8757,29.7324,29.8236,188400.0
2010-02-04 10:20:00,45.81,45.87,45.41,45.43,192800.0,29.8366,29.8757,29.5761,29.5891,192800.0
2010-02-04 10:30:00,45.42,45.57,45.27,45.31,192800.0,29.5826,29.6803,29.4849,29.5109,192800.0
2010-02-04 10:40:00,45.3,45.38,45.17,45.2,134000.0,29.5044,29.5565,29.4197,29.4393,134000.0
2010-02-04 10:50:00,45.21,45.26,45.02,45.05,151200.0,29.4458,29.4784,29.322,29.3416,151200.0
2010-02-04 11:00:00,45.04,45.44,45.0,45.37,137500.0,29.3351,29.5956,29.309,29.55,137500.0
2010-02-04 11:10:00,45.37,45.49,45.29,45.46,128000.0,29.55,29.6282,29.4979,29.6086,128000.0
2010-02-04 11:20:00,45.47,45.63,45.44,45.63,126900.0,29.6151,29.7193,29.5956,29.7193,126900.0
2010-02-04 11:30:00,45.62,45.65,45.45,45.48,140400.0,29.7128,29.7324,29.6021,29.6216,140400.0
2010-02-04 11:40:00,45.5,45.51,45.29,45.48,99100.0,29.6347,29.6412,29.4979,29.6216,99100.0
2010-02-04 11:50:00,45.48,45.56,45.38,45.38,120800.0,29.6216,29.6738,29.5565,29.5565,120800.0
2010-02-04 12:00:00,45.4,45.4,45.18,45.23,166600.0,29.5695,29.5695,29.4263,29.4588,166600.0
2010-02-04 12:10:00,45.21,45.29,45.17,45.19,129600.0,29.4458,29.4979,29.4197,29.4328,129600.0
2010-02-04 12:20:00,45.17,45.31,45.1,45.11,92800.0,29.4197,29.5109,29.3741,29.3807,92800.0
2010-02-04 12:30:00,45.11,45.26,45.08,45.24,55600.0,29.3807,29.4784,29.3611,29.4653,55600.0
2010-02-04 12:40:00,45.24,45.25,45.02,45.03,125400.0,29.4653,29.4718,29.322,29.3286,125400.0
2010-02-04 12:50:00,45.04,45.29,45.03,45.27,159200.0,29.3351,29.4979,29.3286,29.4849,159200.0
2010-02-04 13:00:00,45.24,45.26,45.16,45.21,62200.0,29.4653,29.4784,29.4132,29.4458,62200.0
2010-02-04 13:10:00,45.21,45.28,45.12,45.27,127500.0,29.4458,29.4914,29.3872,29.4849,127500.0
2010-02-04 13:20:00,45.26,45.34,45.21,45.32,65300.0,29.4784,29.5305,29.4458,29.5174,65300.0
2010-02-04 13:30:00,45.34,45.34,45.26,45.31,130600.0,29.5305,29.5305,29.4784,29.5109,130600.0
2010-02-04 13:40:00,45.31,45.32,45.13,45.32,168900.0,29.5109,29.5174,29.3937,29.5174,168900.0
2010-02-04 13:50:00,45.32,45.35,45.26,45.3,116100.0,29.5174,29.537,29.4784,29.5044,116100.0
2010-02-04 14:00:00,45.29,45.38,45.28,45.33,59000.0,29.4979,29.5565,29.4914,29.524,59000.0
2010-02-04 14:10:00,45.33,45.37,45.17,45.29,280100.0,29.524,29.55,29.4197,29.4979,280100.0
2010-02-04 14:20:00,45.29,45.39,45.25,45.31,83800.0,29.4979,29.563,29.4718,29.5109,83800.0
2010-02-04 14:30:00,45.32,45.52,45.3,45.5,132400.0,29.5174,29.6477,29.5044,29.6347,132400.0
2010-02-04 14:40:00,45.49,45.61,45.45,45.59,209800.0,29.6282,29.7063,29.6021,29.6933,209800.0
2010-02-04 14:50:00,45.6,45.62,45.48,45.49,105600.0,29.6998,29.7128,29.6216,29.6282,105600.0
2010-02-04 15:00:00,45.49,45.57,45.45,45.45,293200.0,29.6282,29.6803,29.6021,29.6021,293200.0
2010-02-04 15:10:00,45.48,45.49,45.35,45.42,205400.0,29.6216,29.6282,29.537,29.5826,205400.0
2010-02-04 15:20:00,45.42,45.42,45.22,45.28,292400.0,29.5826,29.5826,29.4523,29.4914,292400.0
2010-02-04 15:30:00,45.28,45.33,45.18,45.22,398600.0,29.4914,29.524,29.4263,29.4523,398600.0
2010-02-04 15:40:00,45.22,45.32,45.2,45.3,583400.0,29.4523,29.5174,29.4393,29.5044,583400.0
2010-02-04 15:50:00,45.3,45.43,45.23,45.23,783400.0,29.5044,29.5891,29.4588,29.4588,783400.0
2010-02-05 09:30:00,45.09,45.51,44.9,45.16,455200.0,29.3676,29.6412,29.2439,29.4132,455200.0
2010-02-05 09:40:00,45.13,45.25,45.0,45.06,140600.0,29.3937,29.4718,29.309,29.3481,140600.0
2010-02-05 09:50:00,45.06,45.17,44.77,44.77,304900.0,29.3481,29.4197,29.1592,29.1592,304900.0
2010-02-05 10:00:00,44.78,44.82,44.55,44.73,313600.0,29.1657,29.1918,29.0159,29.1332,313600.0
2010-02-05 10:10:00,44.72,44.83,44.71,44.79,347200.0,29.1267,29.1983,29.1201,29.1722,347200.0
2010-02-05 10:20:00,44.81,45.45,44.79,45.4,258400.0,29.1853,29.6021,29.1722,29.5695,258400.0
2010-02-05 10:30:00,45.41,45.54,45.3,45.42,188900.0,29.5761,29.6607,29.5044,29.5826,188900.0
2010-02-05 10:40:00,45.41,45.58,45.34,45.54,198500.0,29.5761,29.6868,29.5305,29.6607,198500.0
2010-02-05 10:50:00,45.53,45.65,45.39,45.46,204300.0,29.6542,29.7324,29.563,29.6086,204300.0
2010-02-05 11:00:00,45.42,45.43,45.23,45.35,161700.0,29.5826,29.5891,29.4588,29.537,161700.0
2010-02-05 11:10:00,45.34,45.42,45.26,45.3,147700.0,29.5305,29.5826,29.4784,29.5044,147700.0
2010-02-05 11:20:00,45.3,45.31,45.13,45.13,114900.0,29.5044,29.5109,29.3937,29.3937,114900.0
2010-02-05 11:30:00,45.1,45.16,44.97,45.0,160200.0,29.3741,29.4132,29.2895,29.309,160200.0
2010-02-05 11:40:00,45.02,45.1,44.96,45.08,235000.0,29.322,29.3741,29.283,29.3611,235000.0
2010-02-05 11:50:00,45.08,45.14,44.98,45.06,194800.0,29.3611,29.4002,29.296,29.3481,194800.0
2010-02-05 12:00:00,45.05,45.2,45.03,45.12,110400.0,29.3416,29.4393,29.3286,29.3872,110400.0
2010-02-05 12:10:00,45.12,45.15,45.04,45.12,104800.0,29.3872,29.4067,29.3351,29.3872,104800.0
2010-02-05 12:20:00,45.12,45.18,45.02,45.07,118600.0,29.3872,29.4263,29.322,29.3546,118600.0
2010-02-05 12:30:00,45.06,45.07,44.98,45.0,159300.0,29.3481,29.3546,29.296,29.309,159300.0
2010-02-05 12:40:00,45.0,45.08,44.98,45.04,291600.0,29.309,29.3611,29.296,29.3351,291600.0
2010-02-05 12:50:00,45.04,45.08,44.98,45.08,111000.0,29.3351,29.3611,29.296,29.3611,111000.0
2010-02-05 13:00:00,45.08,45.09,44.99,45.01,98400.0,29.3611,29.3676,29.3025,29.3155,98400.0
2010-02-05 13:10:00,45.0,45.06,44.95,45.0,106300.0,29.309,29.3481,29.2765,29.309,106300.0
2010-02-05 13:20:00,45.0,45.0,44.85,44.88,177300.0,29.309,29.309,29.2113,29.2309,177300.0
2010-02-05 13:30:00,44.88,44.98,44.79,44.8,292200.0,29.2309,29.296,29.1722,29.1788,292200.0
2010-02-05 13:40:00,44.8,44.82,44.65,44.68,189200.0,29.1788,29.1918,29.0811,29.1006,189200.0
2010-02-05 13:50:00,44.66,44.72,44.46,44.51,166700.0,29.0876,29.1267,28.9573,28.9899,166700.0
2010-02-05 14:00:00,44.52,44.68,44.48,44.56,176600.0,28.9964,29.1006,28.9703,29.0224,176600.0
2010-02-05 14:10:00,44.56,44.71,44.5,44.7,95400.0,29.0224,29.1201,28.9834,29.1136,95400.0
2010-02-05 14:20:00,44.69,44.72,44.61,44.66,111100.0,29.1071,29.1267,29.055,29.0876,111100.0
2010-02-05 14:30:00,44.64,44.67,44.53,44.56,155700.0,29.0745,29.0941,29.0029,29.0224,155700.0
2010-02-05 14:40:00,44.56,44.57,44.36,44.47,100300.0,29.0224,29.029,28.8922,28.9638,100300.0
2010-02-05 14:50:00,44.47,44.54,44.45,44.49,87200.0,28.9638,29.0094,28.9508,28.9768,87200.0
2010-02-05 15:00:00,44.49,45.02,44.48,44.96,267200.0,28.9768,29.322,28.9703,29.283,267200.0
2010-02-05 15:10:00,44.96,45.21,44.87,45.03,180900.0,29.283,29.4458,29.2243,29.3286,180900.0
2010-02-05 15:20:00,45.03,45.16,44.84,44.93,224900.0,29.3286,29.4132,29.2048,29.2634,224900.0
2010-02-05 15:30:00,44.94,45.16,44.87,45.04,155500.0,29.2699,29.4132,29.2243,29.3351,155500.0
2010-02-05 15:40:00,45.04,45.14,44.9,44.9,289800.0,29.3351,29.4002,29.2439,29.2439,289800.0
2010-02-05 15:50:00,44.9,45.18,44.9,45.11,555600.0,29.2439,29.4263,29.2439,29.3807,555600.0
2010-02-08 09:30:00,45.07,45.14,44.64,45.0,159000.0,29.3546,29.4002,29.0745,29.309,159000.0
2010-02-08 09:40:00,45.03,45.25,44.74,44.8,106000.0,29.3286,29.4718,29.1397,29.1788,106000.0
2010-02-08 09:50:00,44.78,44.92,44.65,44.82,79300.0,29.1657,29.2569,29.0811,29.1918,79300.0
2010-02-08 10:00:00,44.81,44.92,44.72,44.86,149000.0,29.1853,29.2569,29.1267,29.2178,149000.0
2010-02-08 10:10:00,44.88,44.97,44.72,44.72,93100.0,29.2309,29.2895,29.1267,29.1267,93100.0
2010-02-08 10:20:00,44.73,44.73,44.46,44.58,142100.0,29.1332,29.1332,28.9573,29.0355,142100.0
2010-02-08 10:30:00,44.59,44.71,44.48,44.53,220500.0,29.042,29.1201,28.9703,29.0029,220500.0
2010-02-08 10:40:00,44.53,44.87,44.53,44.87,145600.0,29.0029,29.2243,29.0029,29.2243,145600.0
2010-02-08 10:50:00,44.87,44.95,44.8,44.92,147500.0,29.2243,29.2765,29.1788,29.2569,147500.0
2010-02-08 11:00:00,44.92,45.07,44.92,45.05,78100.0,29.2569,29.3546,29.2569,29.3416,78100.0
2010-02-08 11:10:00,45.05,45.12,44.93,44.94,43300.0,29.3416,29.3872,29.2634,29.2699,43300.0
2010-02-08 11:20:00,44.92,45.08,44.91,44.96,33600.0,29.2569,29.3611,29.2504,29.283,33600.0
2010-02-08 11:30:00,44.96,44.97,44.9,44.91,45100.0,29.283,29.2895,29.2439,29.2504,45100.0
2010-02-08 11:40:00,44.93,45.14,44.91,45.11,100600.0,29.2634,29.4002,29.2504,29.3807,100600.0
2010-02-08 11:50:00,45.13,45.14,44.95,45.0,59600.0,29.3937,29.4002,29.2765,29.309,59600.0
2010-02-08 12:00:00,45.02,45.02,44.89,44.93,47500.0,29.322,29.322,29.2374,29.2634,47500.0
2010-02-08 12:10:00,44.92,44.99,44.89,44.94,51200.0,29.2569,29.3025,29.2374,29.2699,51200.0
2010-02-08 12:20:00,44.93,45.0,44.9,45.0,34800.0,29.2634,29.309,29.2439,29.309,34800.0
2010-02-08 12:30:00,45.0,45.05,44.94,45.05,68900.0,29.309,29.3416,29.2699,29.3416,68900.0
2010-02-08 12:40:00,45.04,45.13,44.99,45.05,55300.0,29.3351,29.3937,29.3025,29.3416,55300.0
2010-02-08 12:50:00,45.04,45.09,44.98,45.07,66700.0,29.3351,29.3676,29.296,29.3546,66700.0
2010-02-08 13:00:00,45.06,45.08,44.92,44.93,51300.0,29.3481,29.3611,29.2569,29.2634,51300.0
2010-02-08 13:10:00,44.94,44.96,44.83,44.91,50600.0,29.2699,29.283,29.1983,29.2504,50600.0
2010-02-08 13:20:00,44.92,44.92,44.86,44.91,19500.0,29.2569,29.2569,29.2178,29.2504,19500.0
2010-02-08 13:30:00,44.91,44.96,44.9,44.95,55300.0,29.2504,29.283,29.2439,29.2765,55300.0
2010-02-08 13:40:00,44.94,44.96,44.77,44.81,33300.0,29.2699,29.283,29.1592,29.1853,33300.0
2010-02-08 13:50:00,44.81,44.89,44.77,44.84,44600.0,29.1853,29.2374,29.1592,29.2048,44600.0
2010-02-08 14:00:00,44.85,44.96,44.85,44.88,51800.0,29.2113,29.283,29.2113,29.2309,51800.0
2010-02-08 14:10:00,44.87,44.91,44.82,44.85,41700.0,29.2243,29.2504,29.1918,29.2113,41700.0
2010-02-08 14:20:00,44.83,44.87,44.78,44.8,32300.0,29.1983,29.2243,29.1657,29.1788,32300.0
2010-02-08 14:30:00,44.79,44.82,44.63,44.64,50500.0,29.1722,29.1918,29.068,29.0745,50500.0
2010-02-08 14:40:00,44.64,44.75,44.62,44.7,41900.0,29.0745,29.1462,29.0615,29.1136,41900.0
2010-02-08 14:50:00,44.7,44.81,44.64,44.68,38800.0,29.1136,29.1853,29.0745,29.1006,38800.0
2010-02-08 15:00:00,44.69,44.75,44.58,44.73,77200.0,29.1071,29.1462,29.0355,29.1332,77200.0
2010-02-08 15:10:00,44.73,44.73,44.58,44.58,93500.0,29.1332,29.1332,29.0355,29.0355,93500.0
2010-02-08 15:20:00,44.59,44.69,44.58,44.67,131000.0,29.042,29.1071,29.0355,29.0941,131000.0
2010-02-08 15:30:00,44.67,44.76,44.64,44.75,131700.0,29.0941,29.1527,29.0745,29.1462,131700.0
2010-02-08 15:40:00,44.74,44.74,44.55,44.56,256200.0,29.1397,29.1397,29.0159,29.0224,256200.0
2010-02-08 15:50:00,44.57,44.57,44.43,44.43,270600.0,29.029,29.029,28.9378,28.9378,270600.0
2010-02-09 09:30:00,44.9,45.46,44.62,45.25,170800.0,29.2439,29.6086,29.0615,29.4718,170800.0
2010-02-09 09:40:00,45.26,45.44,45.09,45.4,164300.0,29.4784,29.5956,29.3676,29.5695,164300.0
2010-02-09 09:50:00,45.38,45.51,45.26,45.47,196100.0,29.5565,29.6412,29.4784,29.6151,196100.0
2010-02-09 10:00:00,45.47,45.49,45.32,45.34,217100.0,29.6151,29.6282,29.5174,29.5305,217100.0
2010-02-09 10:10:00,45.35,45.51,45.3,45.44,111900.0,29.537,29.6412,29.5044,29.5956,111900.0
2010-02-09 10:20:00,45.43,45.44,45.24,45.33,159000.0,29.5891,29.5956,29.4653,29.524,159000.0
2010-02-09 10:30:00,45.33,45.59,45.31,45.39,221000.0,29.524,29.6933,29.5109,29.563,221000.0
2010-02-09 10:40:00,45.4,45.4,45.18,45.21,123500.0,29.5695,29.5695,29.4263,29.4458,123500.0
2010-02-09 10:50:00,45.22,45.29,45.14,45.17,102100.0,29.4523,29.4979,29.4002,29.4197,102100.0
2010-02-09 11:00:00,45.16,45.16,44.89,44.95,146200.0,29.4132,29.4132,29.2374,29.2765,146200.0
2010-02-09 11:10:00,44.95,45.15,44.89,45.12,113000.0,29.2765,29.4067,29.2374,29.3872,113000.0
2010-02-09 11:20:00,45.11,45.11,44.81,44.91,143300.0,29.3807,29.3807,29.1853,29.2504,143300.0
2010-02-09 11:30:00,44.92,45.53,44.85,45.49,215000.0,29.2569,29.6542,29.2113,29.6282,215000.0
2010-02-09 11:40:00,45.51,45.57,45.43,45.57,273300.0,29.6412,29.6803,29.5891,29.6803,273300.0
2010-02-09 11:50:00,45.57,45.72,45.41,45.45,230600.0,29.6803,29.778,29.5761,29.6021,230600.0
2010-02-09 12:00:00,45.45,45.67,45.38,45.67,91500.0,29.6021,29.7454,29.5565,29.7454,91500.0
2010-02-09 12:10:00,45.67,45.86,45.62,45.78,124700.0,29.7454,29.8691,29.7128,29.817,124700.0
2010-02-09 12:20:00,45.78,45.84,45.7,45.74,103900.0,29.817,29.8561,29.7649,29.791,103900.0
2010-02-09 12:30:00,45.74,45.89,45.73,45.73,109400.0,29.791,29.8887,29.7845,29.7845,109400.0
2010-02-09 12:40:00,45.74,45.76,45.34,45.5,274000.0,29.791,29.804,29.5305,29.6347,274000.0
2010-02-09 12:50:00,45.5,45.57,45.41,45.49,104700.0,29.6347,29.6803,29.5761,29.6282,104700.0
2010-02-09 13:00:00,45.53,45.8,45.52,45.73,76400.0,29.6542,29.8301,29.6477,29.7845,76400.0
2010-02-09 13:10:00,45.72,45.72,45.61,45.63,57300.0,29.778,29.778,29.7063,29.7193,57300.0
2010-02-09 13:20:00,45.61,45.74,45.58,45.58,60700.0,29.7063,29.791,29.6868,29.6868,60700.0
2010-02-09 13:30:00,45.59,45.64,45.54,45.58,86300.0,29.6933,29.7259,29.6607,29.6868,86300.0
2010-02-09 13:40:00,45.59,45.75,45.54,45.72,79100.0,29.6933,29.7975,29.6607,29.778,79100.0
2010-02-09 13:50:00,45.72,45.78,45.71,45.73,91800.0,29.778,29.817,29.7714,29.7845,91800.0
2010-02-09 14:00:00,45.74,45.77,45.71,45.73,106800.0,29.791,29.8105,29.7714,29.7845,106800.0
2010-02-09 14:10:00,45.73,45.75,45.65,45.69,123200.0,29.7845,29.7975,29.7324,29.7584,123200.0
2010-02-09 14:20:00,45.69,45.73,45.68,45.7,69100.0,29.7584,29.7845,29.7519,29.7649,69100.0
2010-02-09 14:30:00,45.7,45.87,45.7,45.79,175500.0,29.7649,29.8757,29.7649,29.8236,175500.0
2010-02-09 14:40:00,45.79,45.88,45.72,45.82,265900.0,29.8236,29.8822,29.778,29.8431,265900.0
2010-02-09 14:50:00,45.81,45.92,45.73,45.81,219400.0,29.8366,29.9082,29.7845,29.8366,219400.0
2010-02-09 15:00:00,45.82,45.9,45.78,45.86,168400.0,29.8431,29.8952,29.817,29.8691,168400.0
2010-02-09 15:10:00,45.86,45.94,45.79,45.85,168000.0,29.8691,29.9213,29.8236,29.8626,168000.0
2010-02-09 15:20:00,45.84,46.02,45.84,45.98,262400.0,29.8561,29.9734,29.8561,29.9473,262400.0
2010-02-09 15:30:00,45.98,46.04,45.88,45.89,282800.0,29.9473,29.9864,29.8822,29.8887,282800.0
2010-02-09 15:40:00,45.89,45.92,45.77,45.82,393000.0,29.8887,29.9082,29.8105,29.8431,393000.0
2010-02-09 15:50:00,45.82,45.84,45.65,45.76,537900.0,29.8431,29.8561,29.7324,29.804,537900.0
2010-02-10 09:30:00,45.84,46.0,45.53,45.78,217500.0,30.0761,30.1811,29.8727,30.0367,217500.0
2010-02-10 09:40:00,45.77,45.87,45.6,45.86,184900.0,30.0302,30.0958,29.9186,30.0892,184900.0
2010-02-10 09:50:00,45.86,45.9,45.72,45.9,159000.0,30.0892,30.1155,29.9974,30.1155,159000.0
2010-02-10 10:00:00,45.89,45.9,45.45,45.54,218400.0,30.1089,30.1155,29.8202,29.8793,218400.0
2010-02-10 10:10:00,45.55,45.55,45.23,45.31,219000.0,29.8858,29.8858,29.6759,29.7283,219000.0
2010-02-10 10:20:00,45.32,45.4,45.09,45.18,173800.0,29.7349,29.7874,29.584,29.6431,173800.0
2010-02-10 10:30:00,45.18,45.32,45.06,45.31,140600.0,29.6431,29.7349,29.5643,29.7283,140600.0
2010-02-10 10:40:00,45.32,45.49,45.31,45.48,267300.0,29.7349,29.8464,29.7283,29.8399,267300.0
2010-02-10 10:50:00,45.49,45.58,45.45,45.47,161800.0,29.8464,29.9055,29.8202,29.8333,161800.0
2010-02-10 11:00:00,45.47,45.49,45.25,45.39,94600.0,29.8333,29.8464,29.689,29.7808,94600.0
2010-02-10 11:10:00,45.39,45.4,45.19,45.2,85600.0,29.7808,29.7874,29.6496,29.6562,85600.0
2010-02-10 11:20:00,45.2,45.56,45.18,45.5,139800.0,29.6562,29.8924,29.6431,29.853,139800.0
2010-02-10 11:30:00,45.52,45.55,45.42,45.45,112300.0,29.8661,29.8858,29.8005,29.8202,112300.0
2010-02-10 11:40:00,45.45,45.54,45.37,45.41,82600.0,29.8202,29.8793,29.7677,29.794,82600.0
2010-02-10 11:50:00,45.41,45.43,45.29,45.33,70800.0,29.794,29.8071,29.7152,29.7415,70800.0
2010-02-10 12:00:00,45.34,45.37,45.26,45.33,81700.0,29.748,29.7677,29.6955,29.7415,81700.0
2010-02-10 12:10:00,45.34,45.36,45.22,45.27,97900.0,29.748,29.7612,29.6693,29.7021,97900.0
2010-02-10 12:20:00,45.27,45.49,45.27,45.47,79800.0,29.7021,29.8464,29.7021,29.8333,79800.0
2010-02-10 12:30:00,45.48,45.58,45.37,45.41,80200.0,29.8399,29.9055,29.7677,29.794,80200.0
2010-02-10 12:40:00,45.41,45.5,45.41,45.47,58000.0,29.794,29.853,29.794,29.8333,58000.0
2010-02-10 12:50:00,45.47,45.49,45.39,45.41,75900.0,29.8333,29.8464,29.7808,29.794,75900.0
2010-02-10 13:00:00,45.41,45.47,45.4,45.44,118600.0,29.794,29.8333,29.7874,29.8136,118600.0
2010-02-10 13:10:00,45.44,45.6,45.42,45.52,108600.0,29.8136,29.9186,29.8005,29.8661,108600.0
2010-02-10 13:20:00,45.54,45.72,45.52,45.7,80800.0,29.8793,29.9974,29.8661,29.9842,80800.0
2010-02-10 13:30:00,45.71,45.77,45.64,45.68,134100.0,29.9908,30.0302,29.9449,29.9711,134100.0
2010-02-10 13:40:00,45.7,45.72,45.58,45.69,94300.0,29.9842,29.9974,29.9055,29.9777,94300.0
2010-02-10 13:50:00,45.69,45.76,45.66,45.72,71900.0,29.9777,30.0236,29.958,29.9974,71900.0
2010-02-10 14:00:00,45.72,45.78,45.62,45.63,94700.0,29.9974,30.0367,29.9317,29.9383,94700.0
2010-02-10 14:10:00,45.63,45.64,45.53,45.63,85300.0,29.9383,29.9449,29.8727,29.9383,85300.0
2010-02-10 14:20:00,45.63,45.65,45.53,45.58,64500.0,29.9383,29.9514,29.8727,29.9055,64500.0
2010-02-10 14:30:00,45.58,45.59,45.44,45.51,60200.0,29.9055,29.9121,29.8136,29.8596,60200.0
2010-02-10 14:40:00,45.51,45.51,45.43,45.45,57000.0,29.8596,29.8596,29.8071,29.8202,57000.0
2010-02-10 14:50:00,45.45,45.51,45.41,45.5,116700.0,29.8202,29.8596,29.794,29.853,116700.0
2010-02-10 15:00:00,45.5,45.58,45.49,45.53,80000.0,29.853,29.9055,29.8464,29.8727,80000.0
2010-02-10 15:10:00,45.54,45.6,45.48,45.53,86100.0,29.8793,29.9186,29.8399,29.8727,86100.0
2010-02-10 15:20:00,45.53,45.63,45.5,45.59,90200.0,29.8727,29.9383,29.853,29.9121,90200.0
2010-02-10 15:30:00,45.58,45.6,45.38,45.43,201800.0,29.9055,29.9186,29.7743,29.8071,201800.0
2010-02-10 15:40:00,45.44,45.47,45.37,45.44,189300.0,29.8136,29.8333,29.7677,29.8136,189300.0
2010-02-10 15:50:00,45.43,45.47,45.39,45.44,249100.0,29.8071,29.8333,29.7808,29.8136,249100.0
2010-02-11 09:30:00,45.44,45.55,45.2,45.4,132100.0,29.8136,29.8858,29.6562,29.7874,132100.0
2010-02-11 09:40:00,45.42,45.67,45.2,45.67,356800.0,29.8005,29.9645,29.6562,29.9645,356800.0
2010-02-11 09:50:00,45.68,45.82,45.53,45.75,202400.0,29.9711,30.063,29.8727,30.017,202400.0
2010-02-11 10:00:00,45.75,45.79,45.53,45.67,184700.0,30.017,30.0433,29.8727,29.9645,184700.0
2010-02-11 10:10:00,45.67,45.81,45.65,45.72,140300.0,29.9645,30.0564,29.9514,29.9974,140300.0
2010-02-11 10:20:00,45.7,45.73,45.52,45.65,177400.0,29.9842,30.0039,29.8661,29.9514,177400.0
2010-02-11 10:30:00,45.64,45.68,45.44,45.61,119100.0,29.9449,29.9711,29.8136,29.9252,119100.0
2010-02-11 10:40:00,45.6,45.71,45.51,45.59,113300.0,29.9186,29.9908,29.8596,29.9121,113300.0
2010-02-11 10:50:00,45.59,45.63,45.42,45.6,191100.0,29.9121,29.9383,29.8005,29.9186,191100.0
2010-02-11 11:00:00,45.59,45.76,45.58,45.64,90500.0,29.9121,30.0236,29.9055,29.9449,90500.0
2010-02-11 11:10:00,45.64,45.85,45.63,45.75,119000.0,29.9449,30.0826,29.9383,30.017,119000.0
2010-02-11 11:20:00,45.76,46.0,45.76,45.96,162100.0,30.0236,30.1811,30.0236,30.1548,162100.0
2010-02-11 11:30:00,45.98,46.0,45.85,45.95,74000.0,30.1679,30.1811,30.0826,30.1483,74000.0
2010-02-11 11:40:00,45.95,46.23,45.9,46.11,148600.0,30.1483,30.332,30.1155,30.2532,148600.0
2010-02-11 11:50:00,46.13,46.2,46.06,46.16,98300.0,30.2664,30.3123,30.2204,30.286,98300.0
2010-02-11 12:00:00,46.16,46.24,46.14,46.23,132500.0,30.286,30.3385,30.2729,30.332,132500.0
2010-02-11 12:10:00,46.23,46.32,46.19,46.22,75200.0,30.332,30.391,30.3057,30.3254,75200.0
2010-02-11 12:20:00,46.22,46.26,46.18,46.25,89800.0,30.3254,30.3517,30.2992,30.3451,89800.0
2010-02-11 12:30:00,46.25,46.26,46.19,46.23,106400.0,30.3451,30.3517,30.3057,30.332,106400.0
2010-02-11 12:40:00,46.24,46.26,46.18,46.23,103100.0,30.3385,30.3517,30.2992,30.332,103100.0
2010-02-11 12:50:00,46.22,46.3,46.22,46.26,62000.0,30.3254,30.3779,30.3254,30.3517,62000.0
2010-02-11 13:00:00,46.26,46.26,46.21,46.24,71500.0,30.3517,30.3517,30.3188,30.3385,71500.0
2010-02-11 13:10:00,46.23,46.27,46.2,46.26,60200.0,30.332,30.3582,30.3123,30.3517,60200.0
2010-02-11 13:20:00,46.27,46.41,46.26,46.36,85300.0,30.3582,30.4501,30.3517,30.4173,85300.0
2010-02-11 13:30:00,46.36,46.42,46.31,46.33,109800.0,30.4173,30.4566,30.3845,30.3976,109800.0
2010-02-11 13:40:00,46.32,46.33,46.11,46.16,124000.0,30.391,30.3976,30.2532,30.286,124000.0
2010-02-11 13:50:00,46.17,46.24,46.13,46.21,72100.0,30.2926,30.3385,30.2664,30.3188,72100.0
2010-02-11 14:00:00,46.21,46.29,46.17,46.26,108500.0,30.3188,30.3713,30.2926,30.3517,108500.0
2010-02-11 14:10:00,46.28,46.47,46.26,46.43,220100.0,30.3648,30.4894,30.3517,30.4632,220100.0
2010-02-11 14:20:00,46.43,46.5,46.33,46.49,103600.0,30.4632,30.5091,30.3976,30.5026,103600.0
2010-02-11 14:30:00,46.49,46.52,46.42,46.44,105500.0,30.5026,30.5222,30.4566,30.4698,105500.0
2010-02-11 14:40:00,46.45,46.57,46.45,46.47,102800.0,30.4763,30.555,30.4763,30.4894,102800.0
2010-02-11 14:50:00,46.47,46.52,46.43,46.47,101400.0,30.4894,30.5222,30.4632,30.4894,101400.0
2010-02-11 15:00:00,46.47,46.5,46.4,46.46,86900.0,30.4894,30.5091,30.4435,30.4829,86900.0
2010-02-11 15:10:00,46.47,46.5,46.46,46.47,87800.0,30.4894,30.5091,30.4829,30.4894,87800.0
2010-02-11 15:20:00,46.47,46.52,46.39,46.4,170600.0,30.4894,30.5222,30.4369,30.4435,170600.0
2010-02-11 15:30:00,46.4,46.48,46.38,46.44,160600.0,30.4435,30.496,30.4304,30.4698,160600.0
2010-02-11 15:40:00,46.42,46.52,46.41,46.51,295700.0,30.4566,30.5222,30.4501,30.5157,295700.0
2010-02-11 15:50:00,46.51,46.62,46.5,46.56,452100.0,30.5157,30.5879,30.5091,30.5485,452100.0
2010-02-12 09:30:00,46.06,46.22,45.66,45.66,192400.0,30.2204,30.3254,29.958,29.958,192400.0
2010-02-12 09:40:00,45.67,45.87,45.59,45.82,204800.0,29.9645,30.0958,29.9121,30.063,204800.0
2010-02-12 09:50:00,45.82,45.94,45.65,45.91,130500.0,30.063,30.1417,29.9514,30.122,130500.0
2010-02-12 10:00:00,45.91,46.13,45.87,46.09,346700.0,30.122,30.2664,30.0958,30.2401,346700.0
2010-02-12 10:10:00,46.1,46.13,45.95,45.96,223600.0,30.2467,30.2664,30.1483,30.1548,223600.0
2010-02-12 10:20:00,45.96,46.16,45.91,46.08,154900.0,30.1548,30.286,30.122,30.2336,154900.0
2010-02-12 10:30:00,46.11,46.17,45.89,45.94,103000.0,30.2532,30.2926,30.1089,30.1417,103000.0
2010-02-12 10:40:00,45.92,46.01,45.88,45.93,70400.0,30.1286,30.1876,30.1023,30.1351,70400.0
2010-02-12 10:50:00,45.93,46.01,45.85,45.85,93200.0,30.1351,30.1876,30.0826,30.0826,93200.0
2010-02-12 11:00:00,45.83,45.87,45.79,45.82,74000.0,30.0695,30.0958,30.0433,30.063,74000.0
2010-02-12 11:10:00,45.83,45.89,45.77,45.87,59900.0,30.0695,30.1089,30.0302,30.0958,59900.0
2010-02-12 11:20:00,45.86,46.0,45.86,45.91,82200.0,30.0892,30.1811,30.0892,30.122,82200.0
2010-02-12 11:30:00,45.9,45.95,45.83,45.9,89000.0,30.1155,30.1483,30.0695,30.1155,89000.0
2010-02-12 11:40:00,45.9,46.0,45.9,45.97,82500.0,30.1155,30.1811,30.1155,30.1614,82500.0
2010-02-12 11:50:00,45.97,46.0,45.88,45.98,74200.0,30.1614,30.1811,30.1023,30.1679,74200.0
2010-02-12 12:00:00,45.98,46.15,45.98,46.1,63400.0,30.1679,30.2795,30.1679,30.2467,63400.0
2010-02-12 12:10:00,46.11,46.33,46.1,46.25,193400.0,30.2532,30.3976,30.2467,30.3451,193400.0
2010-02-12 12:20:00,46.25,46.35,46.2,46.26,77700.0,30.3451,30.4107,30.3123,30.3517,77700.0
2010-02-12 12:30:00,46.26,46.28,46.17,46.2,75800.0,30.3517,30.3648,30.2926,30.3123,75800.0
2010-02-12 12:40:00,46.19,46.26,46.14,46.22,52000.0,30.3057,30.3517,30.2729,30.3254,52000.0
2010-02-12 12:50:00,46.21,46.21,46.14,46.2,56300.0,30.3188,30.3188,30.2729,30.3123,56300.0
2010-02-12 13:00:00,46.2,46.2,46.11,46.12,72700.0,30.3123,30.3123,30.2532,30.2598,72700.0
2010-02-12 13:10:00,46.12,46.13,45.88,45.94,141200.0,30.2598,30.2664,30.1023,30.1417,141200.0
2010-02-12 13:20:00,45.94,45.98,45.83,45.97,117400.0,30.1417,30.1679,30.0695,30.1614,117400.0
2010-02-12 13:30:00,45.97,46.0,45.92,45.94,110900.0,30.1614,30.1811,30.1286,30.1417,110900.0
2010-02-12 13:40:00,45.94,46.1,45.92,45.99,77200.0,30.1417,30.2467,30.1286,30.1745,77200.0
2010-02-12 13:50:00,45.98,46.03,45.95,45.99,53900.0,30.1679,30.2007,30.1483,30.1745,53900.0
2010-02-12 14:00:00,46.01,46.09,45.96,46.06,48700.0,30.1876,30.2401,30.1548,30.2204,48700.0
2010-02-12 14:10:00,46.07,46.23,46.07,46.2,81000.0,30.227,30.332,30.227,30.3123,81000.0
2010-02-12 14:20:00,46.2,46.32,46.19,46.26,97800.0,30.3123,30.391,30.3057,30.3517,97800.0
2010-02-12 14:30:00,46.26,46.28,46.15,46.18,46100.0,30.3517,30.3648,30.2795,30.2992,46100.0
2010-02-12 14:40:00,46.18,46.19,46.1,46.13,52100.0,30.2992,30.3057,30.2467,30.2664,52100.0
2010-02-12 14:50:00,46.13,46.21,46.05,46.08,80000.0,30.2664,30.3188,30.2139,30.2336,80000.0
2010-02-12 15:00:00,46.08,46.08,45.94,46.04,158100.0,30.2336,30.2336,30.1417,30.2073,158100.0
2010-02-12 15:10:00,46.04,46.04,45.91,45.95,141500.0,30.2073,30.2073,30.122,30.1483,141500.0
2010-02-12 15:20:00,45.94,46.04,45.94,45.97,100000.0,30.1417,30.2073,30.1417,30.1614,100000.0
2010-02-12 15:30:00,45.95,46.04,45.9,45.96,121600.0,30.1483,30.2073,30.1155,30.1548,121600.0
2010-02-12 15:40:00,45.96,46.19,45.94,46.17,214400.0,30.1548,30.3057,30.1417,30.2926,214400.0
2010-02-12 15:50:00,46.17,46.27,46.12,46.27,451700.0,30.2926,30.3582,30.2598,30.3582,451700.0
2010-02-16 09:30:00,46.59,46.75,46.39,46.66,113000.0,30.5682,30.6731,30.4369,30.6141,113000.0
2010-02-16 09:40:00,46.67,46.74,46.41,46.54,94000.0,30.6207,30.6666,30.4501,30.5354,94000.0
2010-02-16 09:50:00,46.57,46.67,46.55,46.59,81800.0,30.555,30.6207,30.5419,30.5682,81800.0
2010-02-16 10:00:00,46.59,46.74,46.53,46.53,96900.0,30.5682,30.6666,30.5288,30.5288,96900.0
2010-02-16 10:10:00,46.5,46.73,46.5,46.66,76700.0,30.5091,30.66,30.5091,30.6141,76700.0
2010-02-16 10:20:00,46.66,46.75,46.63,46.74,116500.0,30.6141,30.6731,30.5944,30.6666,116500.0
2010-02-16 10:30:00,46.75,46.87,46.71,46.85,106700.0,30.6731,30.7519,30.6469,30.7388,106700.0
2010-02-16 10:40:00,46.87,46.94,46.82,46.92,89400.0,30.7519,30.7978,30.7191,30.7847,89400.0
2010-02-16 10:50:00,46.91,46.93,46.81,46.87,139800.0,30.7781,30.7912,30.7125,30.7519,139800.0
2010-02-16 11:00:00,46.88,46.89,46.83,46.89,102800.0,30.7584,30.765,30.7256,30.765,102800.0
2010-02-16 11:10:00,46.89,46.9,46.86,46.9,76200.0,30.765,30.7716,30.7453,30.7716,76200.0
2010-02-16 11:20:00,46.9,46.98,46.86,46.94,152100.0,30.7716,30.8241,30.7453,30.7978,152100.0
2010-02-16 11:30:00,46.94,46.96,46.84,46.86,94000.0,30.7978,30.8109,30.7322,30.7453,94000.0
2010-02-16 11:40:00,46.86,46.93,46.81,46.84,155200.0,30.7453,30.7912,30.7125,30.7322,155200.0
2010-02-16 11:50:00,46.85,46.96,46.85,46.91,121900.0,30.7388,30.8109,30.7388,30.7781,121900.0
2010-02-16 12:00:00,46.91,46.96,46.88,46.94,97200.0,30.7781,30.8109,30.7584,30.7978,97200.0
2010-02-16 12:10:00,46.94,46.96,46.9,46.91,93500.0,30.7978,30.8109,30.7716,30.7781,93500.0
2010-02-16 12:20:00,46.92,46.94,46.87,46.93,70000.0,30.7847,30.7978,30.7519,30.7912,70000.0
2010-02-16 12:30:00,46.92,46.95,46.91,46.92,74000.0,30.7847,30.8044,30.7781,30.7847,74000.0
2010-02-16 12:40:00,46.92,46.95,46.91,46.94,52600.0,30.7847,30.8044,30.7781,30.7978,52600.0
2010-02-16 12:50:00,46.93,46.95,46.88,46.94,47800.0,30.7912,30.8044,30.7584,30.7978,47800.0
2010-02-16 13:00:00,46.94,46.96,46.86,46.87,82600.0,30.7978,30.8109,30.7453,30.7519,82600.0
2010-02-16 13:10:00,46.89,46.96,46.87,46.93,51700.0,30.765,30.8109,30.7519,30.7912,51700.0
2010-02-16 13:20:00,46.93,46.94,46.88,46.92,37400.0,30.7912,30.7978,30.7584,30.7847,37400.0
2010-02-16 13:30:00,46.93,46.94,46.83,46.85,55200.0,30.7912,30.7978,30.7256,30.7388,55200.0
2010-02-16 13:40:00,46.85,46.85,46.79,46.85,51100.0,30.7388,30.7388,30.6994,30.7388,51100.0
2010-02-16 13:50:00,46.85,46.85,46.79,46.81,45400.0,30.7388,30.7388,30.6994,30.7125,45400.0
2010-02-16 14:00:00,46.81,46.83,46.79,46.83,55400.0,30.7125,30.7256,30.6994,30.7256,55400.0
2010-02-16 14:10:00,46.83,46.87,46.82,46.84,41400.0,30.7256,30.7519,30.7191,30.7322,41400.0
2010-02-16 14:20:00,46.85,46.95,46.83,46.92,61000.0,30.7388,30.8044,30.7256,30.7847,61000.0
2010-02-16 14:30:00,46.92,46.94,46.84,46.85,49000.0,30.7847,30.7978,30.7322,30.7388,49000.0
2010-02-16 14:40:00,46.84,46.89,46.83,46.88,55100.0,30.7322,30.765,30.7256,30.7584,55100.0
2010-02-16 14:50:00,46.87,46.95,46.83,46.88,91000.0,30.7519,30.8044,30.7256,30.7584,91000.0
2010-02-16 15:00:00,46.87,46.9,46.85,46.87,91400.0,30.7519,30.7716,30.7388,30.7519,91400.0
2010-02-16 15:10:00,46.87,46.89,46.82,46.84,114400.0,30.7519,30.765,30.7191,30.7322,114400.0
2010-02-16 15:20:00,46.85,46.88,46.78,46.82,135600.0,30.7388,30.7584,30.6928,30.7191,135600.0
2010-02-16 15:30:00,46.81,46.93,46.79,46.91,197700.0,30.7125,30.7912,30.6994,30.7781,197700.0
2010-02-16 15:40:00,46.91,46.95,46.89,46.95,368200.0,30.7781,30.8044,30.765,30.8044,368200.0
2010-02-16 15:50:00,46.94,46.96,46.93,46.96,388600.0,30.7978,30.8109,30.7912,30.8109,388600.0
2010-02-17 09:30:00,46.99,47.12,46.66,46.96,239500.0,30.8306,30.9159,30.6141,30.8109,239500.0
2010-02-17 09:40:00,46.95,47.06,46.82,47.04,138100.0,30.8044,30.8765,30.7191,30.8634,138100.0
2010-02-17 09:50:00,47.04,47.04,46.84,46.96,108300.0,30.8634,30.8634,30.7322,30.8109,108300.0
2010-02-17 10:00:00,46.95,47.0,46.8,46.97,97500.0,30.8044,30.8372,30.706,30.8175,97500.0
2010-02-17 10:10:00,46.97,47.06,46.94,47.02,120300.0,30.8175,30.8765,30.7978,30.8503,120300.0
2010-02-17 10:20:00,47.02,47.03,46.94,47.03,138400.0,30.8503,30.8569,30.7978,30.8569,138400.0
2010-02-17 10:30:00,47.03,47.11,46.99,47.02,137400.0,30.8569,30.9093,30.8306,30.8503,137400.0
2010-02-17 10:40:00,47.02,47.03,46.91,46.96,138500.0,30.8503,30.8569,30.7781,30.8109,138500.0
2010-02-17 10:50:00,46.98,47.0,46.93,46.97,94800.0,30.8241,30.8372,30.7912,30.8175,94800.0
2010-02-17 11:00:00,46.96,46.97,46.86,46.87,101800.0,30.8109,30.8175,30.7453,30.7519,101800.0
2010-02-17 11:10:00,46.86,46.95,46.85,46.89,71800.0,30.7453,30.8044,30.7388,30.765,71800.0
2010-02-17 11:20:00,46.89,46.91,46.79,46.82,84200.0,30.765,30.7781,30.6994,30.7191,84200.0
2010-02-17 11:30:00,46.82,46.88,46.76,46.87,109000.0,30.7191,30.7584,30.6797,30.7519,109000.0
2010-02-17 11:40:00,46.88,46.95,46.82,46.89,75400.0,30.7584,30.8044,30.7191,30.765,75400.0
2010-02-17 11:50:00,46.88,46.98,46.88,46.91,85100.0,30.7584,30.8241,30.7584,30.7781,85100.0
2010-02-17 12:00:00,46.91,46.98,46.91,46.93,136900.0,30.7781,30.8241,30.7781,30.7912,136900.0
2010-02-17 12:10:00,46.94,46.98,46.89,46.98,64900.0,30.7978,30.8241,30.765,30.8241,64900.0
2010-02-17 12:20:00,46.98,47.01,46.94,47.01,54800.0,30.8241,30.8437,30.7978,30.8437,54800.0
2010-02-17 12:30:00,47.02,47.04,46.95,46.96,62000.0,30.8503,30.8634,30.8044,30.8109,62000.0
2010-02-17 12:40:00,46.95,46.96,46.88,46.93,66700.0,30.8044,30.8109,30.7584,30.7912,66700.0
2010-02-17 12:50:00,46.93,46.99,46.91,46.98,84000.0,30.7912,30.8306,30.7781,30.8241,84000.0
2010-02-17 13:00:00,46.99,47.1,46.98,47.02,78500.0,30.8306,30.9028,30.8241,30.8503,78500.0
2010-02-17 13:10:00,47.02,47.08,46.98,47.07,63500.0,30.8503,30.8897,30.8241,30.8831,63500.0
2010-02-17 13:20:00,47.07,47.11,47.04,47.11,69900.0,30.8831,30.9093,30.8634,30.9093,69900.0
2010-02-17 13:30:00,47.1,47.1,47.03,47.07,57400.0,30.9028,30.9028,30.8569,30.8831,57400.0
2010-02-17 13:40:00,47.06,47.08,46.99,47.0,45100.0,30.8765,30.8897,30.8306,30.8372,45100.0
2010-02-17 13:50:00,47.0,47.06,46.99,47.04,49000.0,30.8372,30.8765,30.8306,30.8634,49000.0
2010-02-17 14:00:00,47.06,47.14,46.97,47.14,175300.0,30.8765,30.929,30.8175,30.929,175300.0
2010-02-17 14:10:00,47.13,47.21,47.07,47.09,113300.0,30.9225,30.975,30.8831,30.8962,113300.0
2010-02-17 14:20:00,47.09,47.13,47.03,47.09,69100.0,30.8962,30.9225,30.8569,30.8962,69100.0
2010-02-17 14:30:00,47.09,47.13,47.05,47.05,146200.0,30.8962,30.9225,30.87,30.87,146200.0
2010-02-17 14:40:00,47.05,47.1,46.98,47.01,112500.0,30.87,30.9028,30.8241,30.8437,112500.0
2010-02-17 14:50:00,47.01,47.11,47.0,47.11,69200.0,30.8437,30.9093,30.8372,30.9093,69200.0
2010-02-17 15:00:00,47.1,47.11,47.03,47.09,96600.0,30.9028,30.9093,30.8569,30.8962,96600.0
2010-02-17 15:10:00,47.08,47.14,47.08,47.11,94400.0,30.8897,30.929,30.8897,30.9093,94400.0
2010-02-17 15:20:00,47.12,47.12,47.02,47.06,88000.0,30.9159,30.9159,30.8503,30.8765,88000.0
2010-02-17 15:30:00,47.04,47.14,47.04,47.08,124200.0,30.8634,30.929,30.8634,30.8897,124200.0
2010-02-17 15:40:00,47.08,47.12,47.03,47.1,296800.0,30.8897,30.9159,30.8569,30.9028,296800.0
2010-02-17 15:50:00,47.1,47.16,47.09,47.16,281700.0,30.9028,30.9422,30.8962,30.9422,281700.0
2010-02-18 09:30:00,47.06,47.47,47.02,47.32,121600.0,30.8765,31.1455,30.8503,31.0471,121600.0
2010-02-18 09:40:00,47.34,47.49,47.27,47.47,119200.0,31.0603,31.1587,31.0143,31.1455,119200.0
2010-02-18 09:50:00,47.47,47.6,47.45,47.5,109700.0,31.1455,31.2308,31.1324,31.1652,109700.0
2010-02-18 10:00:00,47.5,47.62,47.38,47.58,113500.0,31.1652,31.244,31.0865,31.2177,113500.0
2010-02-18 10:10:00,47.57,47.69,47.47,47.5,115000.0,31.2112,31.2899,31.1455,31.1652,115000.0
2010-02-18 10:20:00,47.49,47.49,47.27,47.38,99400.0,31.1587,31.1587,31.0143,31.0865,99400.0
2010-02-18 10:30:00,47.37,47.48,47.26,47.46,204500.0,31.0799,31.1521,31.0078,31.139,204500.0
2010-02-18 10:40:00,47.45,47.5,47.35,47.47,174700.0,31.1324,31.1652,31.0668,31.1455,174700.0
2010-02-18 10:50:00,47.47,47.53,47.44,47.51,180500.0,31.1455,31.1849,31.1259,31.1718,180500.0
2010-02-18 11:00:00,47.51,47.55,47.45,47.46,159900.0,31.1718,31.198,31.1324,31.139,159900.0
2010-02-18 11:10:00,47.47,47.56,47.44,47.46,68500.0,31.1455,31.2046,31.1259,31.139,68500.0
2010-02-18 11:20:00,47.47,47.49,47.42,47.44,81300.0,31.1455,31.1587,31.1127,31.1259,81300.0
2010-02-18 11:30:00,47.42,47.46,47.34,47.37,63400.0,31.1127,31.139,31.0603,31.0799,63400.0
2010-02-18 11:40:00,47.37,47.44,47.36,47.37,88100.0,31.0799,31.1259,31.0734,31.0799,88100.0
2010-02-18 11:50:00,47.36,47.39,47.29,47.35,74100.0,31.0734,31.0931,31.0274,31.0668,74100.0
2010-02-18 12:00:00,47.34,47.39,47.32,47.34,40800.0,31.0603,31.0931,31.0471,31.0603,40800.0
2010-02-18 12:10:00,47.34,47.37,47.29,47.31,49400.0,31.0603,31.0799,31.0274,31.0406,49400.0
2010-02-18 12:20:00,47.31,47.4,47.3,47.35,47700.0,31.0406,31.0996,31.034,31.0668,47700.0
2010-02-18 12:30:00,47.36,47.36,47.25,47.27,77300.0,31.0734,31.0734,31.0012,31.0143,77300.0
2010-02-18 12:40:00,47.28,47.32,47.26,47.3,30700.0,31.0209,31.0471,31.0078,31.034,30700.0
2010-02-18 12:50:00,47.3,47.3,47.25,47.26,54000.0,31.034,31.034,31.0012,31.0078,54000.0
2010-02-18 13:00:00,47.27,47.28,47.2,47.23,82100.0,31.0143,31.0209,30.9684,30.9881,82100.0
2010-02-18 13:10:00,47.23,47.23,47.18,47.22,33300.0,30.9881,30.9881,30.9553,30.9815,33300.0
2010-02-18 13:20:00,47.22,47.25,47.18,47.2,88200.0,30.9815,31.0012,30.9553,30.9684,88200.0
2010-02-18 13:30:00,47.2,47.29,47.18,47.27,66400.0,30.9684,31.0274,30.9553,31.0143,66400.0
2010-02-18 13:40:00,47.28,47.33,47.27,47.32,67000.0,31.0209,31.0537,31.0143,31.0471,67000.0
2010-02-18 13:50:00,47.32,47.4,47.31,47.31,57500.0,31.0471,31.0996,31.0406,31.0406,57500.0
2010-02-18 14:00:00,47.31,47.39,47.3,47.39,69500.0,31.0406,31.0931,31.034,31.0931,69500.0
2010-02-18 14:10:00,47.39,47.51,47.3,47.51,107700.0,31.0931,31.1718,31.034,31.1718,107700.0
2010-02-18 14:20:00,47.51,47.59,47.47,47.55,94400.0,31.1718,31.2243,31.1455,31.198,94400.0
2010-02-18 14:30:00,47.54,47.66,47.51,47.6,130900.0,31.1915,31.2702,31.1718,31.2308,130900.0
2010-02-18 14:40:00,47.6,47.71,47.6,47.68,141400.0,31.2308,31.303,31.2308,31.2833,141400.0
2010-02-18 14:50:00,47.68,47.74,47.66,47.72,108500.0,31.2833,31.3227,31.2702,31.3096,108500.0
2010-02-18 15:00:00,47.7,47.75,47.64,47.66,106700.0,31.2964,31.3293,31.2571,31.2702,106700.0
2010-02-18 15:10:00,47.66,47.69,47.63,47.66,87700.0,31.2702,31.2899,31.2505,31.2702,87700.0
2010-02-18 15:20:00,47.67,47.69,47.64,47.68,90400.0,31.2768,31.2899,31.2571,31.2833,90400.0
2010-02-18 15:30:00,47.68,47.73,47.65,47.67,130600.0,31.2833,31.3161,31.2636,31.2768,130600.0
2010-02-18 15:40:00,47.67,47.78,47.67,47.75,219700.0,31.2768,31.3489,31.2768,31.3293,219700.0
2010-02-18 15:50:00,47.75,47.76,47.69,47.7,274000.0,31.3293,31.3358,31.2899,31.2964,274000.0
2010-02-19 09:30:00,47.51,47.87,47.44,47.72,655200.0,31.1718,31.408,31.1259,31.3096,655200.0
2010-02-19 09:40:00,47.71,47.73,47.51,47.55,92500.0,31.303,31.3161,31.1718,31.198,92500.0
2010-02-19 09:50:00,47.55,47.65,47.5,47.5,100500.0,31.198,31.2636,31.1652,31.1652,100500.0
2010-02-19 10:00:00,47.5,47.6,47.39,47.57,93900.0,31.1652,31.2308,31.0931,31.2112,93900.0
2010-02-19 10:10:00,47.57,47.59,47.49,47.58,64300.0,31.2112,31.2243,31.1587,31.2177,64300.0
2010-02-19 10:20:00,47.58,47.78,47.58,47.71,69200.0,31.2177,31.3489,31.2177,31.303,69200.0
2010-02-19 10:30:00,47.71,47.74,47.64,47.72,49800.0,31.303,31.3227,31.2571,31.3096,49800.0
2010-02-19 10:40:00,47.71,47.85,47.7,47.79,55900.0,31.303,31.3949,31.2964,31.3555,55900.0
2010-02-19 10:50:00,47.79,47.81,47.72,47.74,65800.0,31.3555,31.3686,31.3096,31.3227,65800.0
2010-02-19 11:00:00,47.74,47.8,47.71,47.76,66900.0,31.3227,31.3621,31.303,31.3358,66900.0
2010-02-19 11:10:00,47.77,47.93,47.73,47.85,79400.0,31.3424,31.4474,31.3161,31.3949,79400.0
2010-02-19 11:20:00,47.86,47.97,47.82,47.94,90700.0,31.4014,31.4736,31.3752,31.4539,90700.0
2010-02-19 11:30:00,47.94,47.94,47.85,47.91,59600.0,31.4539,31.4539,31.3949,31.4342,59600.0
2010-02-19 11:40:00,47.91,47.98,47.86,47.86,69700.0,31.4342,31.4802,31.4014,31.4014,69700.0
2010-02-19 11:50:00,47.85,47.96,47.82,47.94,65400.0,31.3949,31.467,31.3752,31.4539,65400.0
2010-02-19 12:00:00,47.94,48.0,47.91,47.91,102800.0,31.4539,31.4933,31.4342,31.4342,102800.0
2010-02-19 12:10:00,47.91,48.0,47.88,47.98,88600.0,31.4342,31.4933,31.4145,31.4802,88600.0
2010-02-19 12:20:00,47.98,48.0,47.93,47.93,155800.0,31.4802,31.4933,31.4474,31.4474,155800.0
2010-02-19 12:30:00,47.93,47.97,47.88,47.91,143300.0,31.4474,31.4736,31.4145,31.4342,143300.0
2010-02-19 12:40:00,47.9,48.02,47.9,48.01,167300.0,31.4277,31.5064,31.4277,31.4998,167300.0
2010-02-19 12:50:00,48.0,48.14,48.0,48.13,89300.0,31.4933,31.5851,31.4933,31.5786,89300.0
2010-02-19 13:00:00,48.13,48.13,48.0,48.03,83000.0,31.5786,31.5786,31.4933,31.513,83000.0
2010-02-19 13:10:00,48.03,48.12,48.03,48.08,77600.0,31.513,31.572,31.513,31.5458,77600.0
2010-02-19 13:20:00,48.08,48.11,48.02,48.06,72700.0,31.5458,31.5655,31.5064,31.5326,72700.0
2010-02-19 13:30:00,48.05,48.05,47.97,47.99,68400.0,31.5261,31.5261,31.4736,31.4867,68400.0
2010-02-19 13:40:00,47.98,48.02,47.97,48.01,84500.0,31.4802,31.5064,31.4736,31.4998,84500.0
2010-02-19 13:50:00,48.01,48.01,47.91,47.92,126000.0,31.4998,31.4998,31.4342,31.4408,126000.0
2010-02-19 14:00:00,47.91,47.96,47.86,47.87,105300.0,31.4342,31.467,31.4014,31.408,105300.0
2010-02-19 14:10:00,47.86,48.0,47.86,47.96,75800.0,31.4014,31.4933,31.4014,31.467,75800.0
2010-02-19 14:20:00,47.96,47.99,47.92,47.95,76300.0,31.467,31.4867,31.4408,31.4605,76300.0
2010-02-19 14:30:00,47.94,48.0,47.92,47.95,68500.0,31.4539,31.4933,31.4408,31.4605,68500.0
2010-02-19 14:40:00,47.95,47.95,47.88,47.9,55900.0,31.4605,31.4605,31.4145,31.4277,55900.0
2010-02-19 14:50:00,47.9,47.96,47.87,47.88,64900.0,31.4277,31.467,31.408,31.4145,64900.0
2010-02-19 15:00:00,47.88,47.89,47.85,47.87,130200.0,31.4145,31.4211,31.3949,31.408,130200.0
2010-02-19 15:10:00,47.86,47.89,47.76,47.76,164700.0,31.4014,31.4211,31.3358,31.3358,164700.0
2010-02-19 15:20:00,47.77,47.81,47.74,47.78,196400.0,31.3424,31.3686,31.3227,31.3489,196400.0
2010-02-19 15:30:00,47.79,47.88,47.78,47.86,119700.0,31.3555,31.4145,31.3489,31.4014,119700.0
2010-02-19 15:40:00,47.86,48.09,47.86,48.07,332900.0,31.4014,31.5523,31.4014,31.5392,332900.0
2010-02-19 15:50:00,48.07,48.11,48.02,48.07,645800.0,31.5392,31.5655,31.5064,31.5392,645800.0
2010-02-22 09:30:00,48.19,48.21,47.9,47.98,107000.0,31.6179,31.6311,31.4277,31.4802,107000.0
2010-02-22 09:40:00,47.97,48.0,47.71,47.85,127900.0,31.4736,31.4933,31.303,31.3949,127900.0
2010-02-22 09:50:00,47.85,48.03,47.75,48.03,116100.0,31.3949,31.513,31.3293,31.513,116100.0
2010-02-22 10:00:00,48.03,48.15,47.87,48.1,170100.0,31.513,31.5917,31.408,31.5589,170100.0
2010-02-22 10:10:00,48.11,48.24,48.07,48.08,139800.0,31.5655,31.6507,31.5392,31.5458,139800.0
2010-02-22 10:20:00,48.08,48.28,48.08,48.23,119400.0,31.5458,31.677,31.5458,31.6442,119400.0
2010-02-22 10:30:00,48.23,48.31,48.14,48.16,143100.0,31.6442,31.6967,31.5851,31.5983,143100.0
2010-02-22 10:40:00,48.17,48.19,48.07,48.1,58700.0,31.6048,31.6179,31.5392,31.5589,58700.0
2010-02-22 10:50:00,48.1,48.12,48.01,48.05,53900.0,31.5589,31.572,31.4998,31.5261,53900.0
2010-02-22 11:00:00,48.06,48.08,47.99,48.01,80400.0,31.5326,31.5458,31.4867,31.4998,80400.0
2010-02-22 11:10:00,48.0,48.07,47.98,48.06,112400.0,31.4933,31.5392,31.4802,31.5326,112400.0
2010-02-22 11:20:00,48.06,48.1,47.98,48.06,97900.0,31.5326,31.5589,31.4802,31.5326,97900.0
2010-02-22 11:30:00,48.06,48.09,47.94,48.0,93400.0,31.5326,31.5523,31.4539,31.4933,93400.0
2010-02-22 11:40:00,47.99,48.09,47.98,47.98,62100.0,31.4867,31.5523,31.4802,31.4802,62100.0
2010-02-22 11:50:00,47.98,48.06,47.96,48.04,56000.0,31.4802,31.5326,31.467,31.5195,56000.0
2010-02-22 12:00:00,48.05,48.12,48.04,48.08,51600.0,31.5261,31.572,31.5195,31.5458,51600.0
2010-02-22 12:10:00,48.07,48.1,48.01,48.03,75900.0,31.5392,31.5589,31.4998,31.513,75900.0
2010-02-22 12:20:00,48.04,48.06,47.97,48.02,79300.0,31.5195,31.5326,31.4736,31.5064,79300.0
2010-02-22 12:30:00,48.02,48.16,48.01,48.14,69700.0,31.5064,31.5983,31.4998,31.5851,69700.0
2010-02-22 12:40:00,48.15,48.21,48.12,48.15,54000.0,31.5917,31.6311,31.572,31.5917,54000.0
2010-02-22 12:50:00,48.14,48.15,48.1,48.13,37900.0,31.5851,31.5917,31.5589,31.5786,37900.0
2010-02-22 13:00:00,48.12,48.13,48.04,48.08,31200.0,31.572,31.5786,31.5195,31.5458,31200.0
2010-02-22 13:10:00,48.09,48.13,48.04,48.08,83500.0,31.5523,31.5786,31.5195,31.5458,83500.0
2010-02-22 13:20:00,48.09,48.15,48.08,48.15,30300.0,31.5523,31.5917,31.5458,31.5917,30300.0
2010-02-22 13:30:00,48.15,48.16,48.13,48.13,43600.0,31.5917,31.5983,31.5786,31.5786,43600.0
2010-02-22 13:40:00,48.14,48.2,48.08,48.19,59000.0,31.5851,31.6245,31.5458,31.6179,59000.0
2010-02-22 13:50:00,48.19,48.19,48.09,48.15,57500.0,31.6179,31.6179,31.5523,31.5917,57500.0
2010-02-22 14:00:00,48.15,48.23,48.15,48.21,75600.0,31.5917,31.6442,31.5917,31.6311,75600.0
2010-02-22 14:10:00,48.22,48.24,48.2,48.23,70900.0,31.6376,31.6507,31.6245,31.6442,70900.0
2010-02-22 14:20:00,48.22,48.31,48.22,48.28,64300.0,31.6376,31.6967,31.6376,31.677,64300.0
2010-02-22 14:30:00,48.28,48.32,48.26,48.27,58700.0,31.677,31.7032,31.6639,31.6704,58700.0
2010-02-22 14:40:00,48.26,48.33,48.26,48.28,58600.0,31.6639,31.7098,31.6639,31.677,58600.0
2010-02-22 14:50:00,48.27,48.31,48.26,48.3,79800.0,31.6704,31.6967,31.6639,31.6901,79800.0
2010-02-22 15:00:00,48.3,48.32,48.28,48.31,92400.0,31.6901,31.7032,31.677,31.6967,92400.0
2010-02-22 15:10:00,48.3,48.39,48.29,48.35,75400.0,31.6901,31.7492,31.6836,31.7229,75400.0
2010-02-22 15:20:00,48.35,48.36,48.26,48.29,89900.0,31.7229,31.7295,31.6639,31.6836,89900.0
2010-02-22 15:30:00,48.3,48.3,48.22,48.25,144200.0,31.6901,31.6901,31.6376,31.6573,144200.0
2010-02-22 15:40:00,48.26,48.27,48.16,48.19,286800.0,31.6639,31.6704,31.5983,31.6179,286800.0
2010-02-22 15:50:00,48.18,48.25,48.15,48.25,477100.0,31.6114,31.6573,31.5917,31.6573,477100.0
2010-02-23 09:30:00,48.06,48.2,47.94,47.98,67400.0,31.5326,31.6245,31.4539,31.4802,67400.0
2010-02-23 09:40:00,47.99,48.2,47.97,48.16,109700.0,31.4867,31.6245,31.4736,31.5983,109700.0
2010-02-23 09:50:00,48.18,48.2,47.99,48.0,104300.0,31.6114,31.6245,31.4867,31.4933,104300.0
2010-02-23 10:00:00,48.0,48.01,47.56,47.77,240700.0,31.4933,31.4998,31.2046,31.3424,240700.0
2010-02-23 10:10:00,47.76,47.77,47.38,47.51,167700.0,31.3358,31.3424,31.0865,31.1718,167700.0
2010-02-23 10:20:00,47.5,47.55,47.43,47.46,83500.0,31.1652,31.198,31.1193,31.139,83500.0
2010-02-23 10:30:00,47.45,47.54,47.37,47.53,102900.0,31.1324,31.1915,31.0799,31.1849,102900.0
2010-02-23 10:40:00,47.52,47.55,47.45,47.51,125000.0,31.1784,31.198,31.1324,31.1718,125000.0
2010-02-23 10:50:00,47.53,47.58,47.51,47.54,166700.0,31.1849,31.2177,31.1718,31.1915,166700.0
2010-02-23 11:00:00,47.54,47.62,47.51,47.59,162200.0,31.1915,31.244,31.1718,31.2243,162200.0
2010-02-23 11:10:00,47.6,47.64,47.57,47.62,156000.0,31.2308,31.2571,31.2112,31.244,156000.0
2010-02-23 11:20:00,47.62,47.67,47.56,47.57,148500.0,31.244,31.2768,31.2046,31.2112,148500.0
2010-02-23 11:30:00,47.57,47.64,47.56,47.6,123700.0,31.2112,31.2571,31.2046,31.2308,123700.0
2010-02-23 11:40:00,47.59,47.6,47.48,47.55,108600.0,31.2243,31.2308,31.1521,31.198,108600.0
2010-02-23 11:50:00,47.54,47.54,47.44,47.47,86700.0,31.1915,31.1915,31.1259,31.1455,86700.0
2010-02-23 12:00:00,47.47,47.47,47.33,47.34,81000.0,31.1455,31.1455,31.0537,31.0603,81000.0
2010-02-23 12:10:00,47.34,47.37,47.3,47.3,56800.0,31.0603,31.0799,31.034,31.034,56800.0
2010-02-23 12:20:00,47.29,47.29,47.2,47.21,77500.0,31.0274,31.0274,30.9684,30.975,77500.0
2010-02-23 12:30:00,47.2,47.25,47.14,47.18,109500.0,30.9684,31.0012,30.929,30.9553,109500.0
2010-02-23 12:40:00,47.17,47.2,47.09,47.18,79500.0,30.9487,30.9684,30.8962,30.9553,79500.0
2010-02-23 12:50:00,47.19,47.21,47.1,47.15,120600.0,30.9618,30.975,30.9028,30.9356,120600.0
2010-02-23 13:00:00,47.15,47.16,47.11,47.16,109100.0,30.9356,30.9422,30.9093,30.9422,109100.0
2010-02-23 13:10:00,47.17,47.21,47.13,47.17,66400.0,30.9487,30.975,30.9225,30.9487,66400.0
2010-02-23 13:20:00,47.17,47.26,47.14,47.26,66000.0,30.9487,31.0078,30.929,31.0078,66000.0
2010-02-23 13:30:00,47.26,47.27,47.16,47.19,73000.0,31.0078,31.0143,30.9422,30.9618,73000.0
2010-02-23 13:40:00,47.19,47.2,47.0,47.08,123300.0,30.9618,30.9684,30.8372,30.8897,123300.0
2010-02-23 13:50:00,47.08,47.16,47.07,47.14,122300.0,30.8897,30.9422,30.8831,30.929,122300.0
2010-02-23 14:00:00,47.15,47.15,47.06,47.13,137300.0,30.9356,30.9356,30.8765,30.9225,137300.0
2010-02-23 14:10:00,47.13,47.22,47.12,47.17,100700.0,30.9225,30.9815,30.9159,30.9487,100700.0
2010-02-23 14:20:00,47.16,47.22,47.13,47.13,112600.0,30.9422,30.9815,30.9225,30.9225,112600.0
2010-02-23 14:30:00,47.13,47.24,47.1,47.21,106400.0,30.9225,30.9946,30.9028,30.975,106400.0
2010-02-23 14:40:00,47.2,47.27,47.18,47.21,86400.0,30.9684,31.0143,30.9553,30.975,86400.0
2010-02-23 14:50:00,47.21,47.31,47.19,47.21,117200.0,30.975,31.0406,30.9618,30.975,117200.0
2010-02-23 15:00:00,47.2,47.26,47.14,47.15,302500.0,30.9684,31.0078,30.929,30.9356,302500.0
2010-02-23 15:10:00,47.16,47.26,47.14,47.23,226400.0,30.9422,31.0078,30.929,30.9881,226400.0
2010-02-23 15:20:00,47.23,47.26,47.17,47.2,112800.0,30.9881,31.0078,30.9487,30.9684,112800.0
2010-02-23 15:30:00,47.2,47.22,47.14,47.22,153800.0,30.9684,30.9815,30.929,30.9815,153800.0
2010-02-23 15:40:00,47.21,47.21,47.13,47.14,221300.0,30.975,30.975,30.9225,30.929,221300.0
2010-02-23 15:50:00,47.13,47.15,47.11,47.14,272800.0,30.9225,30.9356,30.9093,30.929,272800.0
2010-02-24 09:30:00,47.16,47.45,46.95,47.41,241000.0,30.9422,31.1324,30.8044,31.1062,241000.0
2010-02-24 09:40:00,47.41,47.76,47.4,47.76,260000.0,31.1062,31.3358,31.0996,31.3358,260000.0
2010-02-24 09:50:00,47.75,47.96,47.71,47.96,365400.0,31.3293,31.467,31.303,31.467,365400.0
2010-02-24 10:00:00,47.93,48.12,47.74,47.86,356500.0,31.4474,31.572,31.3227,31.4014,356500.0
2010-02-24 10:10:00,47.88,47.91,47.68,47.72,205900.0,31.4145,31.4342,31.2833,31.3096,205900.0
2010-02-24 10:20:00,47.72,47.72,47.51,47.58,137700.0,31.3096,31.3096,31.1718,31.2177,137700.0
2010-02-24 10:30:00,47.58,47.97,47.49,47.95,195100.0,31.2177,31.4736,31.1587,31.4605,195100.0
2010-02-24 10:40:00,47.97,48.14,47.84,48.09,161200.0,31.4736,31.5851,31.3883,31.5523,161200.0
2010-02-24 10:50:00,48.1,48.16,47.98,48.03,106700.0,31.5589,31.5983,31.4802,31.513,106700.0
2010-02-24 11:00:00,48.04,48.15,48.02,48.02,109600.0,31.5195,31.5917,31.5064,31.5064,109600.0
2010-02-24 11:10:00,48.04,48.08,47.88,47.9,53500.0,31.5195,31.5458,31.4145,31.4277,53500.0
2010-02-24 11:20:00,47.91,47.94,47.83,47.92,58000.0,31.4342,31.4539,31.3817,31.4408,58000.0
2010-02-24 11:30:00,47.91,47.98,47.84,47.84,150200.0,31.4342,31.4802,31.3883,31.3883,150200.0
2010-02-24 11:40:00,47.84,47.87,47.76,47.81,88900.0,31.3883,31.408,31.3358,31.3686,88900.0
2010-02-24 11:50:00,47.81,47.87,47.78,47.85,131600.0,31.3686,31.408,31.3489,31.3949,131600.0
2010-02-24 12:00:00,47.85,47.89,47.79,47.8,112100.0,31.3949,31.4211,31.3555,31.3621,112100.0
2010-02-24 12:10:00,47.79,47.96,47.78,47.92,51100.0,31.3555,31.467,31.3489,31.4408,51100.0
2010-02-24 12:20:00,47.9,47.96,47.85,47.86,100900.0,31.4277,31.467,31.3949,31.4014,100900.0
2010-02-24 12:30:00,47.86,47.89,47.83,47.85,78000.0,31.4014,31.4211,31.3817,31.3949,78000.0
2010-02-24 12:40:00,47.86,47.94,47.83,47.88,40700.0,31.4014,31.4539,31.3817,31.4145,40700.0
2010-02-24 12:50:00,47.89,47.91,47.85,47.86,53300.0,31.4211,31.4342,31.3949,31.4014,53300.0
2010-02-24 13:00:00,47.85,47.94,47.81,47.89,49900.0,31.3949,31.4539,31.3686,31.4211,49900.0
2010-02-24 13:10:00,47.89,48.06,47.89,47.99,98700.0,31.4211,31.5326,31.4211,31.4867,98700.0
2010-02-24 13:20:00,47.99,48.06,47.97,48.06,69300.0,31.4867,31.5326,31.4736,31.5326,69300.0
2010-02-24 13:30:00,48.05,48.09,48.02,48.06,100700.0,31.5261,31.5523,31.5064,31.5326,100700.0
2010-02-24 13:40:00,48.06,48.08,48.0,48.03,67600.0,31.5326,31.5458,31.4933,31.513,67600.0
2010-02-24 13:50:00,48.03,48.06,48.0,48.04,76700.0,31.513,31.5326,31.4933,31.5195,76700.0
2010-02-24 14:00:00,48.05,48.08,48.01,48.05,88500.0,31.5261,31.5458,31.4998,31.5261,88500.0
2010-02-24 14:10:00,48.04,48.07,47.98,48.01,87600.0,31.5195,31.5392,31.4802,31.4998,87600.0
2010-02-24 14:20:00,48.01,48.06,48.0,48.04,109800.0,31.4998,31.5326,31.4933,31.5195,109800.0
2010-02-24 14:30:00,48.04,48.04,47.94,47.96,190900.0,31.5195,31.5195,31.4539,31.467,190900.0
2010-02-24 14:40:00,47.95,48.03,47.91,48.0,101500.0,31.4605,31.513,31.4342,31.4933,101500.0
2010-02-24 14:50:00,48.0,48.01,47.91,47.94,110500.0,31.4933,31.4998,31.4342,31.4539,110500.0
2010-02-24 15:00:00,47.94,48.0,47.88,48.0,91700.0,31.4539,31.4933,31.4145,31.4933,91700.0
2010-02-24 15:10:00,47.99,48.03,47.95,48.0,134300.0,31.4867,31.513,31.4605,31.4933,134300.0
2010-02-24 15:20:00,48.01,48.04,47.99,48.01,116700.0,31.4998,31.5195,31.4867,31.4998,116700.0
2010-02-24 15:30:00,48.02,48.1,47.99,48.08,199400.0,31.5064,31.5589,31.4867,31.5458,199400.0
2010-02-24 15:40:00,48.08,48.21,48.08,48.16,255100.0,31.5458,31.6311,31.5458,31.5983,255100.0
2010-02-24 15:50:00,48.16,48.19,48.12,48.14,407200.0,31.5983,31.6179,31.572,31.5851,407200.0
2010-02-25 09:30:00,47.49,47.7,46.92,47.09,207200.0,31.1587,31.2964,30.7847,30.8962,207200.0
2010-02-25 09:40:00,47.09,47.09,46.69,46.92,287300.0,30.8962,30.8962,30.6338,30.7847,287300.0
2010-02-25 09:50:00,46.92,47.06,46.9,47.02,138800.0,30.7847,30.8765,30.7716,30.8503,138800.0
2010-02-25 10:00:00,47.02,47.08,46.87,47.05,240400.0,30.8503,30.8897,30.7519,30.87,240400.0
2010-02-25 10:10:00,47.06,47.15,47.0,47.11,124700.0,30.8765,30.9356,30.8372,30.9093,124700.0
2010-02-25 10:20:00,47.11,47.16,46.96,47.06,159100.0,30.9093,30.9422,30.8109,30.8765,159100.0
2010-02-25 10:30:00,47.07,47.09,46.99,47.03,116400.0,30.8831,30.8962,30.8306,30.8569,116400.0
2010-02-25 10:40:00,47.03,47.17,46.96,47.11,120800.0,30.8569,30.9487,30.8109,30.9093,120800.0
2010-02-25 10:50:00,47.12,47.21,47.06,47.06,100000.0,30.9159,30.975,30.8765,30.8765,100000.0
2010-02-25 11:00:00,47.07,47.08,47.0,47.06,79400.0,30.8831,30.8897,30.8372,30.8765,79400.0
2010-02-25 11:10:00,47.07,47.11,47.0,47.04,85200.0,30.8831,30.9093,30.8372,30.8634,85200.0
2010-02-25 11:20:00,47.03,47.05,46.96,47.0,84900.0,30.8569,30.87,30.8109,30.8372,84900.0
2010-02-25 11:30:00,46.99,47.0,46.86,46.87,107800.0,30.8306,30.8372,30.7453,30.7519,107800.0
2010-02-25 11:40:00,46.86,47.0,46.86,46.96,219800.0,30.7453,30.8372,30.7453,30.8109,219800.0
2010-02-25 11:50:00,46.97,46.99,46.85,46.88,126800.0,30.8175,30.8306,30.7388,30.7584,126800.0
2010-02-25 12:00:00,46.88,46.96,46.83,46.95,125600.0,30.7584,30.8109,30.7256,30.8044,125600.0
2010-02-25 12:10:00,46.95,46.98,46.93,46.96,89300.0,30.8044,30.8241,30.7912,30.8109,89300.0
2010-02-25 12:20:00,46.95,46.98,46.88,46.9,82500.0,30.8044,30.8241,30.7584,30.7716,82500.0
2010-02-25 12:30:00,46.9,47.04,46.89,47.04,85200.0,30.7716,30.8634,30.765,30.8634,85200.0
2010-02-25 12:40:00,47.04,47.15,47.04,47.14,118200.0,30.8634,30.9356,30.8634,30.929,118200.0
2010-02-25 12:50:00,47.14,47.23,47.1,47.12,126100.0,30.929,30.9881,30.9028,30.9159,126100.0
2010-02-25 13:00:00,47.12,47.16,47.02,47.05,80900.0,30.9159,30.9422,30.8503,30.87,80900.0
2010-02-25 13:10:00,47.04,47.12,47.04,47.11,75100.0,30.8634,30.9159,30.8634,30.9093,75100.0
2010-02-25 13:20:00,47.12,47.17,47.1,47.11,53800.0,30.9159,30.9487,30.9028,30.9093,53800.0
2010-02-25 13:30:00,47.11,47.19,47.11,47.18,49000.0,30.9093,30.9618,30.9093,30.9553,49000.0
2010-02-25 13:40:00,47.19,47.36,47.15,47.36,111100.0,30.9618,31.0734,30.9356,31.0734,111100.0
2010-02-25 13:50:00,47.35,47.49,47.32,47.49,125000.0,31.0668,31.1587,31.0471,31.1587,125000.0
2010-02-25 14:00:00,47.5,47.68,47.49,47.5,169900.0,31.1652,31.2833,31.1587,31.1652,169900.0
2010-02-25 14:10:00,47.5,47.51,47.46,47.49,126900.0,31.1652,31.1718,31.139,31.1587,126900.0
2010-02-25 14:20:00,47.49,47.6,47.47,47.51,132600.0,31.1587,31.2308,31.1455,31.1718,132600.0
2010-02-25 14:30:00,47.51,47.62,47.49,47.49,116100.0,31.1718,31.244,31.1587,31.1587,116100.0
2010-02-25 14:40:00,47.5,47.63,47.5,47.53,77600.0,31.1652,31.2505,31.1652,31.1849,77600.0
2010-02-25 14:50:00,47.53,47.61,47.5,47.57,70900.0,31.1849,31.2374,31.1652,31.2112,70900.0
2010-02-25 15:00:00,47.57,47.77,47.54,47.72,142900.0,31.2112,31.3424,31.1915,31.3096,142900.0
2010-02-25 15:10:00,47.73,47.75,47.55,47.56,106100.0,31.3161,31.3293,31.198,31.2046,106100.0
2010-02-25 15:20:00,47.56,47.65,47.53,47.65,140000.0,31.2046,31.2636,31.1849,31.2636,140000.0
2010-02-25 15:30:00,47.65,47.74,47.59,47.65,175700.0,31.2636,31.3227,31.2243,31.2636,175700.0
2010-02-25 15:40:00,47.65,47.8,47.64,47.72,233200.0,31.2636,31.3621,31.2571,31.3096,233200.0
2010-02-25 15:50:00,47.72,47.74,47.62,47.71,361800.0,31.3096,31.3227,31.244,31.303,361800.0
2010-02-26 09:30:00,47.77,48.03,47.68,47.71,160100.0,31.3424,31.513,31.2833,31.303,160100.0
2010-02-26 09:40:00,47.72,47.91,47.65,47.7,81500.0,31.3096,31.4342,31.2636,31.2964,81500.0
2010-02-26 09:50:00,47.7,47.74,47.5,47.52,78500.0,31.2964,31.3227,31.1652,31.1784,78500.0
2010-02-26 10:00:00,47.52,47.59,47.21,47.43,100500.0,31.1784,31.2243,30.975,31.1193,100500.0
2010-02-26 10:10:00,47.42,47.55,47.35,47.53,68000.0,31.1127,31.198,31.0668,31.1849,68000.0
2010-02-26 10:20:00,47.52,47.6,47.47,47.51,68900.0,31.1784,31.2308,31.1455,31.1718,68900.0
2010-02-26 10:30:00,47.52,47.75,47.51,47.71,86400.0,31.1784,31.3293,31.1718,31.303,86400.0
2010-02-26 10:40:00,47.72,47.74,47.5,47.5,101500.0,31.3096,31.3227,31.1652,31.1652,101500.0
2010-02-26 10:50:00,47.51,47.53,47.41,47.42,91900.0,31.1718,31.1849,31.1062,31.1127,91900.0
2010-02-26 11:00:00,47.42,47.52,47.33,47.42,139700.0,31.1127,31.1784,31.0537,31.1127,139700.0
2010-02-26 11:10:00,47.42,47.44,47.28,47.28,124100.0,31.1127,31.1259,31.0209,31.0209,124100.0
2010-02-26 11:20:00,47.28,47.38,47.25,47.3,106400.0,31.0209,31.0865,31.0012,31.034,106400.0
2010-02-26 11:30:00,47.29,47.34,47.25,47.29,219700.0,31.0274,31.0603,31.0012,31.0274,219700.0
2010-02-26 11:40:00,47.28,47.28,47.21,47.24,147600.0,31.0209,31.0209,30.975,30.9946,147600.0
2010-02-26 11:50:00,47.25,47.28,47.22,47.27,97400.0,31.0012,31.0209,30.9815,31.0143,97400.0
2010-02-26 12:00:00,47.28,47.34,47.21,47.28,113200.0,31.0209,31.0603,30.975,31.0209,113200.0
2010-02-26 12:10:00,47.27,47.29,47.21,47.25,70800.0,31.0143,31.0274,30.975,31.0012,70800.0
2010-02-26 12:20:00,47.25,47.26,47.18,47.21,78400.0,31.0012,31.0078,30.9553,30.975,78400.0
2010-02-26 12:30:00,47.2,47.21,47.09,47.17,121100.0,30.9684,30.975,30.8962,30.9487,121100.0
2010-02-26 12:40:00,47.18,47.21,47.1,47.11,121900.0,30.9553,30.975,30.9028,30.9093,121900.0
2010-02-26 12:50:00,47.11,47.19,47.05,47.18,68800.0,30.9093,30.9618,30.87,30.9553,68800.0
2010-02-26 13:00:00,47.18,47.23,47.15,47.22,54200.0,30.9553,30.9881,30.9356,30.9815,54200.0
2010-02-26 13:10:00,47.22,47.24,47.19,47.2,42500.0,30.9815,30.9946,30.9618,30.9684,42500.0
2010-02-26 13:20:00,47.19,47.22,47.18,47.2,79700.0,30.9618,30.9815,30.9553,30.9684,79700.0
2010-02-26 13:30:00,47.21,47.21,47.16,47.18,127200.0,30.975,30.975,30.9422,30.9553,127200.0
2010-02-26 13:40:00,47.17,47.32,47.16,47.29,73600.0,30.9487,31.0471,30.9422,31.0274,73600.0
2010-02-26 13:50:00,47.29,47.36,47.27,47.29,83400.0,31.0274,31.0734,31.0143,31.0274,83400.0
2010-02-26 14:00:00,47.28,47.32,47.25,47.29,107700.0,31.0209,31.0471,31.0012,31.0274,107700.0
2010-02-26 14:10:00,47.3,47.33,47.24,47.24,69500.0,31.034,31.0537,30.9946,30.9946,69500.0
2010-02-26 14:20:00,47.24,47.33,47.21,47.3,50500.0,30.9946,31.0537,30.975,31.034,50500.0
2010-02-26 14:30:00,47.31,47.34,47.26,47.27,49800.0,31.0406,31.0603,31.0078,31.0143,49800.0
2010-02-26 14:40:00,47.26,47.3,47.24,47.28,69000.0,31.0078,31.034,30.9946,31.0209,69000.0
2010-02-26 14:50:00,47.28,47.31,47.25,47.3,85400.0,31.0209,31.0406,31.0012,31.034,85400.0
2010-02-26 15:00:00,47.3,47.31,47.23,47.23,94100.0,31.034,31.0406,30.9881,30.9881,94100.0
2010-02-26 15:10:00,47.23,47.31,47.22,47.29,112800.0,30.9881,31.0406,30.9815,31.0274,112800.0
2010-02-26 15:20:00,47.29,47.33,47.26,47.27,101300.0,31.0274,31.0537,31.0078,31.0143,101300.0
2010-02-26 15:30:00,47.27,47.3,47.21,47.28,228400.0,31.0143,31.034,30.975,31.0209,228400.0
2010-02-26 15:40:00,47.28,47.28,47.19,47.2,332700.0,31.0209,31.0209,30.9618,30.9684,332700.0
2010-02-26 15:50:00,47.2,47.37,47.19,47.27,609300.0,30.9684,31.0799,30.9618,31.0143,609300.0
2010-03-01 09:30:00,47.58,47.58,47.2,47.24,263100.0,31.2177,31.2177,30.9684,30.9946,263100.0
2010-03-01 09:40:00,47.25,47.5,47.23,47.49,148400.0,31.0012,31.1652,30.9881,31.1587,148400.0
2010-03-01 09:50:00,47.48,47.51,47.39,47.4,156200.0,31.1521,31.1718,31.0931,31.0996,156200.0
2010-03-01 10:00:00,47.39,47.48,47.3,47.41,173300.0,31.0931,31.1521,31.034,31.1062,173300.0
2010-03-01 10:10:00,47.41,47.5,47.19,47.2,282300.0,31.1062,31.1652,30.9618,30.9684,282300.0
2010-03-01 10:20:00,47.2,47.3,47.19,47.29,103100.0,30.9684,31.034,30.9618,31.0274,103100.0
2010-03-01 10:30:00,47.29,47.34,47.24,47.33,126700.0,31.0274,31.0603,30.9946,31.0537,126700.0
2010-03-01 10:40:00,47.34,47.43,47.33,47.42,96500.0,31.0603,31.1193,31.0537,31.1127,96500.0
2010-03-01 10:50:00,47.43,47.48,47.38,47.4,131400.0,31.1193,31.1521,31.0865,31.0996,131400.0
2010-03-01 11:00:00,47.42,47.5,47.4,47.5,112800.0,31.1127,31.1652,31.0996,31.1652,112800.0
2010-03-01 11:10:00,47.49,47.52,47.47,47.5,104600.0,31.1587,31.1784,31.1455,31.1652,104600.0
2010-03-01 11:20:00,47.51,47.54,47.47,47.49,67600.0,31.1718,31.1915,31.1455,31.1587,67600.0
2010-03-01 11:30:00,47.49,47.53,47.47,47.49,91700.0,31.1587,31.1849,31.1455,31.1587,91700.0
2010-03-01 11:40:00,47.48,47.49,47.36,47.38,101000.0,31.1521,31.1587,31.0734,31.0865,101000.0
2010-03-01 11:50:00,47.38,47.41,47.34,47.41,62300.0,31.0865,31.1062,31.0603,31.1062,62300.0
2010-03-01 12:00:00,47.41,47.53,47.41,47.5,108000.0,31.1062,31.1849,31.1062,31.1652,108000.0
2010-03-01 12:10:00,47.51,47.51,47.4,47.42,55800.0,31.1718,31.1718,31.0996,31.1127,55800.0
2010-03-01 12:20:00,47.42,47.42,47.33,47.34,75700.0,31.1127,31.1127,31.0537,31.0603,75700.0
2010-03-01 12:30:00,47.34,47.4,47.33,47.38,38700.0,31.0603,31.0996,31.0537,31.0865,38700.0
2010-03-01 12:40:00,47.39,47.39,47.35,47.35,66200.0,31.0931,31.0931,31.0668,31.0668,66200.0
2010-03-01 12:50:00,47.34,47.36,47.26,47.31,76200.0,31.0603,31.0734,31.0078,31.0406,76200.0
2010-03-01 13:00:00,47.32,47.32,47.27,47.28,59800.0,31.0471,31.0471,31.0143,31.0209,59800.0
2010-03-01 13:10:00,47.28,47.33,47.25,47.32,63500.0,31.0209,31.0537,31.0012,31.0471,63500.0
2010-03-01 13:20:00,47.31,47.32,47.26,47.3,51300.0,31.0406,31.0471,31.0078,31.034,51300.0
2010-03-01 13:30:00,47.3,47.36,47.29,47.35,46500.0,31.034,31.0734,31.0274,31.0668,46500.0
2010-03-01 13:40:00,47.35,47.42,47.31,47.38,122500.0,31.0668,31.1127,31.0406,31.0865,122500.0
2010-03-01 13:50:00,47.38,47.38,47.34,47.37,117800.0,31.0865,31.0865,31.0603,31.0799,117800.0
2010-03-01 14:00:00,47.36,47.38,47.33,47.35,55000.0,31.0734,31.0865,31.0537,31.0668,55000.0
2010-03-01 14:10:00,47.35,47.37,47.34,47.34,88900.0,31.0668,31.0799,31.0603,31.0603,88900.0
2010-03-01 14:20:00,47.33,47.36,47.31,47.35,71200.0,31.0537,31.0734,31.0406,31.0668,71200.0
2010-03-01 14:30:00,47.35,47.36,47.34,47.35,62900.0,31.0668,31.0734,31.0603,31.0668,62900.0
2010-03-01 14:40:00,47.35,47.36,47.32,47.35,94700.0,31.0668,31.0734,31.0471,31.0668,94700.0
2010-03-01 14:50:00,47.35,47.38,47.34,47.37,193900.0,31.0668,31.0865,31.0603,31.0799,193900.0
2010-03-01 15:00:00,47.38,47.41,47.27,47.28,130800.0,31.0865,31.1062,31.0143,31.0209,130800.0
2010-03-01 15:10:00,47.28,47.3,47.23,47.26,161600.0,31.0209,31.034,30.9881,31.0078,161600.0
2010-03-01 15:20:00,47.25,47.29,47.24,47.25,164400.0,31.0012,31.0274,30.9946,31.0012,164400.0
2010-03-01 15:30:00,47.25,47.29,47.24,47.28,176300.0,31.0012,31.0274,30.9946,31.0209,176300.0
2010-03-01 15:40:00,47.28,47.29,47.21,47.21,243600.0,31.0209,31.0274,30.975,30.975,243600.0
2010-03-01 15:50:00,47.22,47.37,47.2,47.34,371100.0,30.9815,31.0799,30.9684,31.0603,371100.0
2010-03-02 09:30:00,47.59,47.83,47.49,47.61,160000.0,31.2243,31.3817,31.1587,31.2374,160000.0
2010-03-02 09:40:00,47.61,47.76,47.6,47.66,98400.0,31.2374,31.3358,31.2308,31.2702,98400.0
2010-03-02 09:50:00,47.67,47.77,47.55,47.71,66000.0,31.2768,31.3424,31.198,31.303,66000.0
2010-03-02 10:00:00,47.71,47.81,47.6,47.62,53300.0,31.303,31.3686,31.2308,31.244,53300.0
2010-03-02 10:10:00,47.61,47.62,47.45,47.56,62800.0,31.2374,31.244,31.1324,31.2046,62800.0
2010-03-02 10:20:00,47.56,47.67,47.5,47.5,59600.0,31.2046,31.2768,31.1652,31.1652,59600.0
2010-03-02 10:30:00,47.5,47.69,47.5,47.69,66200.0,31.1652,31.2899,31.1652,31.2899,66200.0
2010-03-02 10:40:00,47.69,47.71,47.62,47.62,60400.0,31.2899,31.303,31.244,31.244,60400.0
2010-03-02 10:50:00,47.62,47.69,47.61,47.63,46500.0,31.244,31.2899,31.2374,31.2505,46500.0
2010-03-02 11:00:00,47.63,47.74,47.63,47.74,49900.0,31.2505,31.3227,31.2505,31.3227,49900.0
2010-03-02 11:10:00,47.74,47.84,47.74,47.81,58400.0,31.3227,31.3883,31.3227,31.3686,58400.0
2010-03-02 11:20:00,47.82,47.9,47.77,47.85,52100.0,31.3752,31.4277,31.3424,31.3949,52100.0
2010-03-02 11:30:00,47.85,47.85,47.69,47.75,97600.0,31.3949,31.3949,31.2899,31.3293,97600.0
2010-03-02 11:40:00,47.74,47.75,47.67,47.69,75600.0,31.3227,31.3293,31.2768,31.2899,75600.0
2010-03-02 11:50:00,47.69,47.69,47.6,47.61,70200.0,31.2899,31.2899,31.2308,31.2374,70200.0
2010-03-02 12:00:00,47.62,47.65,47.6,47.6,82000.0,31.244,31.2636,31.2308,31.2308,82000.0
2010-03-02 12:10:00,47.6,47.62,47.54,47.54,39400.0,31.2308,31.244,31.1915,31.1915,39400.0
2010-03-02 12:20:00,47.54,47.57,47.51,47.56,54400.0,31.1915,31.2112,31.1718,31.2046,54400.0
2010-03-02 12:30:00,47.57,47.57,47.5,47.51,77100.0,31.2112,31.2112,31.1652,31.1718,77100.0
2010-03-02 12:40:00,47.51,47.55,47.5,47.55,64300.0,31.1718,31.198,31.1652,31.198,64300.0
2010-03-02 12:50:00,47.54,47.58,47.52,47.57,56100.0,31.1915,31.2177,31.1784,31.2112,56100.0
2010-03-02 13:00:00,47.56,47.61,47.56,47.6,42700.0,31.2046,31.2374,31.2046,31.2308,42700.0
2010-03-02 13:10:00,47.6,47.65,47.59,47.62,44000.0,31.2308,31.2636,31.2243,31.244,44000.0
2010-03-02 13:20:00,47.61,47.62,47.56,47.6,31200.0,31.2374,31.244,31.2046,31.2308,31200.0
2010-03-02 13:30:00,47.6,47.62,47.59,47.61,27000.0,31.2308,31.244,31.2243,31.2374,27000.0
2010-03-02 13:40:00,47.62,47.68,47.61,47.65,74300.0,31.244,31.2833,31.2374,31.2636,74300.0
2010-03-02 13:50:00,47.65,47.77,47.63,47.72,73900.0,31.2636,31.3424,31.2505,31.3096,73900.0
2010-03-02 14:00:00,47.73,47.78,47.67,47.69,68400.0,31.3161,31.3489,31.2768,31.2899,68400.0
2010-03-02 14:10:00,47.69,47.71,47.65,47.66,88800.0,31.2899,31.303,31.2636,31.2702,88800.0
2010-03-02 14:20:00,47.66,47.71,47.63,47.67,70000.0,31.2702,31.303,31.2505,31.2768,70000.0
2010-03-02 14:30:00,47.68,47.75,47.64,47.75,83600.0,31.2833,31.3293,31.2571,31.3293,83600.0
2010-03-02 14:40:00,47.74,47.75,47.65,47.66,65700.0,31.3227,31.3293,31.2636,31.2702,65700.0
2010-03-02 14:50:00,47.67,47.67,47.58,47.6,62400.0,31.2768,31.2768,31.2177,31.2308,62400.0
2010-03-02 15:00:00,47.6,47.69,47.58,47.67,66100.0,31.2308,31.2899,31.2177,31.2768,66100.0
2010-03-02 15:10:00,47.68,47.69,47.64,47.64,69600.0,31.2833,31.2899,31.2571,31.2571,69600.0
2010-03-02 15:20:00,47.63,47.63,47.56,47.58,80500.0,31.2505,31.2505,31.2046,31.2177,80500.0
2010-03-02 15:30:00,47.58,47.67,47.56,47.64,147600.0,31.2177,31.2768,31.2046,31.2571,147600.0
2010-03-02 15:40:00,47.65,47.67,47.58,47.64,160500.0,31.2636,31.2768,31.2177,31.2571,160500.0
2010-03-02 15:50:00,47.65,47.65,47.57,47.6,281300.0,31.2636,31.2636,31.2112,31.2308,281300.0
2010-03-03 09:30:00,47.83,48.12,47.78,48.12,144500.0,31.3817,31.572,31.3489,31.572,144500.0
2010-03-03 09:40:00,48.12,48.14,48.0,48.11,79400.0,31.572,31.5851,31.4933,31.5655,79400.0
2010-03-03 09:50:00,48.11,48.22,47.99,48.04,101400.0,31.5655,31.6376,31.4867,31.5195,101400.0
2010-03-03 10:00:00,48.04,48.19,47.97,48.07,100800.0,31.5195,31.6179,31.4736,31.5392,100800.0
2010-03-03 10:10:00,48.08,48.13,48.03,48.09,61300.0,31.5458,31.5786,31.513,31.5523,61300.0
2010-03-03 10:20:00,48.09,48.13,48.02,48.03,60000.0,31.5523,31.5786,31.5064,31.513,60000.0
2010-03-03 10:30:00,48.02,48.24,48.0,48.23,108200.0,31.5064,31.6507,31.4933,31.6442,108200.0
2010-03-03 10:40:00,48.22,48.28,48.21,48.23,107600.0,31.6376,31.677,31.6311,31.6442,107600.0
2010-03-03 10:50:00,48.22,48.27,48.13,48.24,131100.0,31.6376,31.6704,31.5786,31.6507,131100.0
2010-03-03 11:00:00,48.24,48.32,48.21,48.25,81600.0,31.6507,31.7032,31.6311,31.6573,81600.0
2010-03-03 11:10:00,48.24,48.3,48.2,48.25,69300.0,31.6507,31.6901,31.6245,31.6573,69300.0
2010-03-03 11:20:00,48.25,48.3,48.21,48.22,70900.0,31.6573,31.6901,31.6311,31.6376,70900.0
2010-03-03 11:30:00,48.23,48.23,48.11,48.14,76700.0,31.6442,31.6442,31.5655,31.5851,76700.0
2010-03-03 11:40:00,48.14,48.22,48.13,48.22,45700.0,31.5851,31.6376,31.5786,31.6376,45700.0
2010-03-03 11:50:00,48.22,48.3,48.21,48.29,72100.0,31.6376,31.6901,31.6311,31.6836,72100.0
2010-03-03 12:00:00,48.29,48.31,48.21,48.23,72200.0,31.6836,31.6967,31.6311,31.6442,72200.0
2010-03-03 12:10:00,48.24,48.25,48.19,48.23,85100.0,31.6507,31.6573,31.6179,31.6442,85100.0
2010-03-03 12:20:00,48.23,48.28,48.22,48.27,44300.0,31.6442,31.677,31.6376,31.6704,44300.0
2010-03-03 12:30:00,48.27,48.28,48.16,48.16,36900.0,31.6704,31.677,31.5983,31.5983,36900.0
2010-03-03 12:40:00,48.17,48.2,48.14,48.14,44200.0,31.6048,31.6245,31.5851,31.5851,44200.0
2010-03-03 12:50:00,48.14,48.15,48.09,48.15,40300.0,31.5851,31.5917,31.5523,31.5917,40300.0
2010-03-03 13:00:00,48.15,48.17,48.12,48.12,40400.0,31.5917,31.6048,31.572,31.572,40400.0
2010-03-03 13:10:00,48.13,48.2,48.12,48.19,61700.0,31.5786,31.6245,31.572,31.6179,61700.0
2010-03-03 13:20:00,48.19,48.19,48.1,48.1,75400.0,31.6179,31.6179,31.5589,31.5589,75400.0
2010-03-03 13:30:00,48.1,48.14,48.08,48.13,61200.0,31.5589,31.5851,31.5458,31.5786,61200.0
2010-03-03 13:40:00,48.14,48.18,48.1,48.15,33200.0,31.5851,31.6114,31.5589,31.5917,33200.0
2010-03-03 13:50:00,48.15,48.18,48.11,48.18,66400.0,31.5917,31.6114,31.5655,31.6114,66400.0
2010-03-03 14:00:00,48.18,48.25,48.17,48.23,76900.0,31.6114,31.6573,31.6048,31.6442,76900.0
2010-03-03 14:10:00,48.22,48.25,48.14,48.17,84400.0,31.6376,31.6573,31.5851,31.6048,84400.0
2010-03-03 14:20:00,48.16,48.17,48.09,48.13,124500.0,31.5983,31.6048,31.5523,31.5786,124500.0
2010-03-03 14:30:00,48.13,48.16,48.08,48.08,90600.0,31.5786,31.5983,31.5458,31.5458,90600.0
2010-03-03 14:40:00,48.09,48.12,47.91,47.93,220800.0,31.5523,31.572,31.4342,31.4474,220800.0
2010-03-03 14:50:00,47.94,48.05,47.92,48.02,91000.0,31.4539,31.5261,31.4408,31.5064,91000.0
2010-03-03 15:00:00,48.03,48.05,47.97,48.0,142100.0,31.513,31.5261,31.4736,31.4933,142100.0
2010-03-03 15:10:00,48.0,48.04,47.98,48.01,95400.0,31.4933,31.5195,31.4802,31.4998,95400.0
2010-03-03 15:20:00,48.0,48.04,47.97,47.99,87000.0,31.4933,31.5195,31.4736,31.4867,87000.0
2010-03-03 15:30:00,47.99,48.06,47.95,48.05,107200.0,31.4867,31.5326,31.4605,31.5261,107200.0
2010-03-03 15:40:00,48.05,48.06,48.02,48.04,139700.0,31.5261,31.5326,31.5064,31.5195,139700.0
2010-03-03 15:50:00,48.03,48.04,47.91,47.92,207600.0,31.513,31.5195,31.4342,31.4408,207600.0
2010-03-04 09:30:00,47.96,48.19,47.86,48.18,169500.0,31.467,31.6179,31.4014,31.6114,169500.0
2010-03-04 09:40:00,48.18,48.29,48.18,48.21,82600.0,31.6114,31.6836,31.6114,31.6311,82600.0
2010-03-04 09:50:00,48.2,48.24,48.13,48.17,66800.0,31.6245,31.6507,31.5786,31.6048,66800.0
2010-03-04 10:00:00,48.15,48.23,48.08,48.1,95600.0,31.5917,31.6442,31.5458,31.5589,95600.0
2010-03-04 10:10:00,48.09,48.17,48.08,48.1,124100.0,31.5523,31.6048,31.5458,31.5589,124100.0
2010-03-04 10:20:00,48.1,48.13,47.99,48.06,119900.0,31.5589,31.5786,31.4867,31.5326,119900.0
2010-03-04 10:30:00,48.05,48.05,47.78,47.83,118000.0,31.5261,31.5261,31.3489,31.3817,118000.0
2010-03-04 10:40:00,47.84,47.92,47.76,47.91,65300.0,31.3883,31.4408,31.3358,31.4342,65300.0
2010-03-04 10:50:00,47.91,47.91,47.79,47.82,71200.0,31.4342,31.4342,31.3555,31.3752,71200.0
2010-03-04 11:00:00,47.82,47.98,47.8,47.98,67100.0,31.3752,31.4802,31.3621,31.4802,67100.0
2010-03-04 11:10:00,47.98,48.03,47.95,47.95,78300.0,31.4802,31.513,31.4605,31.4605,78300.0
2010-03-04 11:20:00,47.95,47.99,47.91,47.99,53400.0,31.4605,31.4867,31.4342,31.4867,53400.0
2010-03-04 11:30:00,47.99,48.0,47.9,47.92,66300.0,31.4867,31.4933,31.4277,31.4408,66300.0
2010-03-04 11:40:00,47.92,47.94,47.83,47.88,58700.0,31.4408,31.4539,31.3817,31.4145,58700.0
2010-03-04 11:50:00,47.88,47.94,47.85,47.88,55000.0,31.4145,31.4539,31.3949,31.4145,55000.0
2010-03-04 12:00:00,47.88,47.89,47.78,47.8,41500.0,31.4145,31.4211,31.3489,31.3621,41500.0
2010-03-04 12:10:00,47.79,47.83,47.76,47.79,48400.0,31.3555,31.3817,31.3358,31.3555,48400.0
2010-03-04 12:20:00,47.8,47.86,47.75,47.8,75600.0,31.3621,31.4014,31.3293,31.3621,75600.0
2010-03-04 12:30:00,47.81,47.86,47.75,47.75,39700.0,31.3686,31.4014,31.3293,31.3293,39700.0
2010-03-04 12:40:00,47.75,47.82,47.73,47.8,34800.0,31.3293,31.3752,31.3161,31.3621,34800.0
2010-03-04 12:50:00,47.8,47.85,47.78,47.8,43200.0,31.3621,31.3949,31.3489,31.3621,43200.0
2010-03-04 13:00:00,47.8,47.84,47.79,47.8,39600.0,31.3621,31.3883,31.3555,31.3621,39600.0
2010-03-04 13:10:00,47.81,47.9,47.78,47.81,52700.0,31.3686,31.4277,31.3489,31.3686,52700.0
2010-03-04 13:20:00,47.8,47.81,47.74,47.77,46400.0,31.3621,31.3686,31.3227,31.3424,46400.0
2010-03-04 13:30:00,47.76,47.77,47.69,47.71,42900.0,31.3358,31.3424,31.2899,31.303,42900.0
2010-03-04 13:40:00,47.72,47.74,47.67,47.69,33100.0,31.3096,31.3227,31.2768,31.2899,33100.0
2010-03-04 13:50:00,47.69,47.76,47.69,47.74,35300.0,31.2899,31.3358,31.2899,31.3227,35300.0
2010-03-04 14:00:00,47.74,47.78,47.72,47.75,37700.0,31.3227,31.3489,31.3096,31.3293,37700.0
2010-03-04 14:10:00,47.75,47.81,47.74,47.8,45500.0,31.3293,31.3686,31.3227,31.3621,45500.0
2010-03-04 14:20:00,47.8,47.81,47.75,47.79,47400.0,31.3621,31.3686,31.3293,31.3555,47400.0
2010-03-04 14:30:00,47.79,47.84,47.75,47.78,62900.0,31.3555,31.3883,31.3293,31.3489,62900.0
2010-03-04 14:40:00,47.78,47.85,47.78,47.85,58100.0,31.3489,31.3949,31.3489,31.3949,58100.0
2010-03-04 14:50:00,47.84,47.9,47.81,47.89,86000.0,31.3883,31.4277,31.3686,31.4211,86000.0
2010-03-04 15:00:00,47.9,47.9,47.83,47.85,77300.0,31.4277,31.4277,31.3817,31.3949,77300.0
2010-03-04 15:10:00,47.85,47.89,47.8,47.81,64400.0,31.3949,31.4211,31.3621,31.3686,64400.0
2010-03-04 15:20:00,47.82,47.84,47.78,47.84,65500.0,31.3752,31.3883,31.3489,31.3883,65500.0
2010-03-04 15:30:00,47.84,47.87,47.79,47.79,99500.0,31.3883,31.408,31.3555,31.3555,99500.0
2010-03-04 15:40:00,47.78,47.97,47.78,47.92,198000.0,31.3489,31.4736,31.3489,31.4408,198000.0
2010-03-04 15:50:00,47.91,47.99,47.88,47.91,349100.0,31.4342,31.4867,31.4145,31.4342,349100.0
2010-03-05 09:30:00,48.27,48.41,48.14,48.26,158300.0,31.6704,31.7623,31.5851,31.6639,158300.0
2010-03-05 09:40:00,48.24,48.61,48.19,48.61,97100.0,31.6507,31.8935,31.6179,31.8935,97100.0
2010-03-05 09:50:00,48.61,48.68,48.44,48.49,86100.0,31.8935,31.9394,31.782,31.8148,86100.0
2010-03-05 10:00:00,48.48,48.64,48.45,48.64,123400.0,31.8082,31.9132,31.7885,31.9132,123400.0
2010-03-05 10:10:00,48.64,48.75,48.63,48.66,80800.0,31.9132,31.9854,31.9066,31.9263,80800.0
2010-03-05 10:20:00,48.67,48.89,48.62,48.87,118300.0,31.9329,32.0772,31.9001,32.0641,118300.0
2010-03-05 10:30:00,48.87,48.88,48.68,48.7,64500.0,32.0641,32.0707,31.9394,31.9526,64500.0
2010-03-05 10:40:00,48.7,48.7,48.6,48.63,42100.0,31.9526,31.9526,31.8869,31.9066,42100.0
2010-03-05 10:50:00,48.63,48.64,48.58,48.63,39100.0,31.9066,31.9132,31.8738,31.9066,39100.0
2010-03-05 11:00:00,48.63,48.64,48.54,48.6,55000.0,31.9066,31.9132,31.8476,31.8869,55000.0
2010-03-05 11:10:00,48.6,48.63,48.56,48.59,51600.0,31.8869,31.9066,31.8607,31.8804,51600.0
2010-03-05 11:20:00,48.57,48.58,48.49,48.53,37200.0,31.8673,31.8738,31.8148,31.841,37200.0
2010-03-05 11:30:00,48.52,48.52,48.44,48.47,34400.0,31.8345,31.8345,31.782,31.8017,34400.0
2010-03-05 11:40:00,48.49,48.54,48.44,48.53,26900.0,31.8148,31.8476,31.782,31.841,26900.0
2010-03-05 11:50:00,48.53,48.53,48.4,48.43,48700.0,31.841,31.841,31.7557,31.7754,48700.0
2010-03-05 12:00:00,48.43,48.49,48.41,48.46,38900.0,31.7754,31.8148,31.7623,31.7951,38900.0
2010-03-05 12:10:00,48.47,48.55,48.46,48.51,67600.0,31.8017,31.8541,31.7951,31.8279,67600.0
2010-03-05 12:20:00,48.51,48.57,48.5,48.55,53500.0,31.8279,31.8673,31.8213,31.8541,53500.0
2010-03-05 12:30:00,48.55,48.6,48.53,48.57,60800.0,31.8541,31.8869,31.841,31.8673,60800.0
2010-03-05 12:40:00,48.58,48.64,48.57,48.63,55500.0,31.8738,31.9132,31.8673,31.9066,55500.0
2010-03-05 12:50:00,48.63,48.65,48.6,48.6,54400.0,31.9066,31.9198,31.8869,31.8869,54400.0
2010-03-05 13:00:00,48.6,48.65,48.59,48.65,60600.0,31.8869,31.9198,31.8804,31.9198,60600.0
2010-03-05 13:10:00,48.65,48.7,48.61,48.62,65200.0,31.9198,31.9526,31.8935,31.9001,65200.0
2010-03-05 13:20:00,48.61,48.67,48.58,48.65,54800.0,31.8935,31.9329,31.8738,31.9198,54800.0
2010-03-05 13:30:00,48.65,48.7,48.64,48.64,51800.0,31.9198,31.9526,31.9132,31.9132,51800.0
2010-03-05 13:40:00,48.65,48.68,48.61,48.66,47600.0,31.9198,31.9394,31.8935,31.9263,47600.0
2010-03-05 13:50:00,48.66,48.69,48.61,48.69,49000.0,31.9263,31.946,31.8935,31.946,49000.0
2010-03-05 14:00:00,48.69,48.73,48.66,48.7,64400.0,31.946,31.9722,31.9263,31.9526,64400.0
2010-03-05 14:10:00,48.69,48.69,48.61,48.61,79500.0,31.946,31.946,31.8935,31.8935,79500.0
2010-03-05 14:20:00,48.62,48.64,48.56,48.59,70300.0,31.9001,31.9132,31.8607,31.8804,70300.0
2010-03-05 14:30:00,48.59,48.61,48.57,48.59,76200.0,31.8804,31.8935,31.8673,31.8804,76200.0
2010-03-05 14:40:00,48.59,48.7,48.58,48.66,172700.0,31.8804,31.9526,31.8738,31.9263,172700.0
2010-03-05 14:50:00,48.65,48.67,48.62,48.63,105000.0,31.9198,31.9329,31.9001,31.9066,105000.0
2010-03-05 15:00:00,48.63,48.71,48.63,48.65,185200.0,31.9066,31.9591,31.9066,31.9198,185200.0
2010-03-05 15:10:00,48.65,48.7,48.64,48.65,126700.0,31.9198,31.9526,31.9132,31.9198,126700.0
2010-03-05 15:20:00,48.64,48.65,48.53,48.57,147300.0,31.9132,31.9198,31.841,31.8673,147300.0
2010-03-05 15:30:00,48.57,48.63,48.56,48.58,141000.0,31.8673,31.9066,31.8607,31.8738,141000.0
2010-03-05 15:40:00,48.58,48.6,48.54,48.55,163000.0,31.8738,31.8869,31.8476,31.8541,163000.0
2010-03-05 15:50:00,48.55,48.55,48.49,48.51,408200.0,31.8541,31.8541,31.8148,31.8279,408200.0
2010-03-08 09:30:00,48.56,48.59,48.39,48.47,74200.0,31.8607,31.8804,31.7492,31.8017,74200.0
2010-03-08 09:40:00,48.49,48.57,48.41,48.42,99500.0,31.8148,31.8673,31.7623,31.7688,99500.0
2010-03-08 09:50:00,48.42,48.51,48.4,48.4,65600.0,31.7688,31.8279,31.7557,31.7557,65600.0
2010-03-08 10:00:00,48.4,48.44,48.33,48.41,69000.0,31.7557,31.782,31.7098,31.7623,69000.0
2010-03-08 10:10:00,48.4,48.47,48.36,48.4,76800.0,31.7557,31.8017,31.7295,31.7557,76800.0
2010-03-08 10:20:00,48.4,48.4,48.34,48.39,66600.0,31.7557,31.7557,31.7164,31.7492,66600.0
2010-03-08 10:30:00,48.38,48.4,48.25,48.28,94900.0,31.7426,31.7557,31.6573,31.677,94900.0
2010-03-08 10:40:00,48.29,48.37,48.25,48.36,80800.0,31.6836,31.736,31.6573,31.7295,80800.0
2010-03-08 10:50:00,48.37,48.43,48.33,48.35,104300.0,31.736,31.7754,31.7098,31.7229,104300.0
2010-03-08 11:00:00,48.35,48.38,48.34,48.36,85200.0,31.7229,31.7426,31.7164,31.7295,85200.0
2010-03-08 11:10:00,48.37,48.4,48.24,48.28,78300.0,31.736,31.7557,31.6507,31.677,78300.0
2010-03-08 11:20:00,48.28,48.3,48.22,48.22,69500.0,31.677,31.6901,31.6376,31.6376,69500.0
2010-03-08 11:30:00,48.22,48.24,48.17,48.23,50600.0,31.6376,31.6507,31.6048,31.6442,50600.0
2010-03-08 11:40:00,48.23,48.27,48.22,48.24,70700.0,31.6442,31.6704,31.6376,31.6507,70700.0
2010-03-08 11:50:00,48.24,48.25,48.18,48.18,76900.0,31.6507,31.6573,31.6114,31.6114,76900.0
2010-03-08 12:00:00,48.19,48.21,48.13,48.2,70200.0,31.6179,31.6311,31.5786,31.6245,70200.0
2010-03-08 12:10:00,48.2,48.25,48.2,48.24,41500.0,31.6245,31.6573,31.6245,31.6507,41500.0
2010-03-08 12:20:00,48.24,48.26,48.21,48.24,55700.0,31.6507,31.6639,31.6311,31.6507,55700.0
2010-03-08 12:30:00,48.24,48.25,48.22,48.23,29400.0,31.6507,31.6573,31.6376,31.6442,29400.0
2010-03-08 12:40:00,48.22,48.24,48.18,48.2,172300.0,31.6376,31.6507,31.6114,31.6245,172300.0
2010-03-08 12:50:00,48.2,48.24,48.16,48.2,103800.0,31.6245,31.6507,31.5983,31.6245,103800.0
2010-03-08 13:00:00,48.2,48.2,48.09,48.1,181500.0,31.6245,31.6245,31.5523,31.5589,181500.0
2010-03-08 13:10:00,48.1,48.12,48.06,48.09,93800.0,31.5589,31.572,31.5326,31.5523,93800.0
2010-03-08 13:20:00,48.09,48.11,48.07,48.1,159100.0,31.5523,31.5655,31.5392,31.5589,159100.0
2010-03-08 13:30:00,48.1,48.11,48.07,48.1,71000.0,31.5589,31.5655,31.5392,31.5589,71000.0
2010-03-08 13:40:00,48.1,48.11,48.03,48.05,270100.0,31.5589,31.5655,31.513,31.5261,270100.0
2010-03-08 13:50:00,48.05,48.09,48.04,48.06,69100.0,31.5261,31.5523,31.5195,31.5326,69100.0
2010-03-08 14:00:00,48.07,48.09,48.02,48.06,131100.0,31.5392,31.5523,31.5064,31.5326,131100.0
2010-03-08 14:10:00,48.06,48.07,48.03,48.04,170500.0,31.5326,31.5392,31.513,31.5195,170500.0
2010-03-08 14:20:00,48.03,48.07,48.01,48.07,60300.0,31.513,31.5392,31.4998,31.5392,60300.0
2010-03-08 14:30:00,48.07,48.07,47.99,48.0,96400.0,31.5392,31.5392,31.4867,31.4933,96400.0
2010-03-08 14:40:00,47.99,48.0,47.98,48.0,120400.0,31.4867,31.4933,31.4802,31.4933,120400.0
2010-03-08 14:50:00,48.0,48.03,47.99,48.02,102000.0,31.4933,31.513,31.4867,31.5064,102000.0
2010-03-08 15:00:00,48.02,48.06,48.0,48.01,120100.0,31.5064,31.5326,31.4933,31.4998,120100.0
2010-03-08 15:10:00,48.01,48.02,47.97,47.99,98600.0,31.4998,31.5064,31.4736,31.4867,98600.0
2010-03-08 15:20:00,47.99,48.02,47.98,48.02,72600.0,31.4867,31.5064,31.4802,31.5064,72600.0
2010-03-08 15:30:00,48.02,48.05,47.96,47.97,100700.0,31.5064,31.5261,31.467,31.4736,100700.0
2010-03-08 15:40:00,47.97,48.06,47.97,48.02,136600.0,31.4736,31.5326,31.4736,31.5064,136600.0
2010-03-08 15:50:00,48.03,48.04,47.95,47.95,206700.0,31.513,31.5195,31.4605,31.4605,206700.0
2010-03-09 09:30:00,47.88,47.99,47.66,47.66,143700.0,31.4145,31.4867,31.2702,31.2702,143700.0
2010-03-09 09:40:00,47.68,47.88,47.68,47.81,184900.0,31.2833,31.4145,31.2833,31.3686,184900.0
2010-03-09 09:50:00,47.8,47.9,47.8,47.87,59300.0,31.3621,31.4277,31.3621,31.408,59300.0
2010-03-09 10:00:00,47.88,48.02,47.85,47.95,82600.0,31.4145,31.5064,31.3949,31.4605,82600.0
2010-03-09 10:10:00,47.96,47.98,47.9,47.94,41000.0,31.467,31.4802,31.4277,31.4539,41000.0
2010-03-09 10:20:00,47.95,47.96,47.87,47.87,30200.0,31.4605,31.467,31.408,31.408,30200.0
2010-03-09 10:30:00,47.88,47.9,47.76,47.77,99700.0,31.4145,31.4277,31.3358,31.3424,99700.0
2010-03-09 10:40:00,47.77,47.82,47.77,47.81,68000.0,31.3424,31.3752,31.3424,31.3686,68000.0
2010-03-09 10:50:00,47.81,47.89,47.8,47.83,69800.0,31.3686,31.4211,31.3621,31.3817,69800.0
2010-03-09 11:00:00,47.83,47.87,47.8,47.83,61900.0,31.3817,31.408,31.3621,31.3817,61900.0
2010-03-09 11:10:00,47.84,47.87,47.81,47.81,57100.0,31.3883,31.408,31.3686,31.3686,57100.0
2010-03-09 11:20:00,47.82,47.88,47.81,47.83,48300.0,31.3752,31.4145,31.3686,31.3817,48300.0
2010-03-09 11:30:00,47.83,47.88,47.79,47.84,50300.0,31.3817,31.4145,31.3555,31.3883,50300.0
2010-03-09 11:40:00,47.83,47.84,47.77,47.81,58300.0,31.3817,31.3883,31.3424,31.3686,58300.0
2010-03-09 11:50:00,47.8,47.93,47.8,47.93,69700.0,31.3621,31.4474,31.3621,31.4474,69700.0
2010-03-09 12:00:00,47.93,47.96,47.89,47.89,41200.0,31.4474,31.467,31.4211,31.4211,41200.0
2010-03-09 12:10:00,47.89,47.93,47.87,47.91,69300.0,31.4211,31.4474,31.408,31.4342,69300.0
2010-03-09 12:20:00,47.91,47.99,47.89,47.98,40200.0,31.4342,31.4867,31.4211,31.4802,40200.0
2010-03-09 12:30:00,47.98,48.06,47.98,48.04,57500.0,31.4802,31.5326,31.4802,31.5195,57500.0
2010-03-09 12:40:00,48.04,48.07,48.0,48.07,41000.0,31.5195,31.5392,31.4933,31.5392,41000.0
2010-03-09 12:50:00,48.07,48.19,48.07,48.18,58900.0,31.5392,31.6179,31.5392,31.6114,58900.0
2010-03-09 13:00:00,48.19,48.19,48.08,48.1,129100.0,31.6179,31.6179,31.5458,31.5589,129100.0
2010-03-09 13:10:00,48.1,48.11,48.06,48.07,33900.0,31.5589,31.5655,31.5326,31.5392,33900.0
2010-03-09 13:20:00,48.06,48.14,48.05,48.14,47000.0,31.5326,31.5851,31.5261,31.5851,47000.0
2010-03-09 13:30:00,48.13,48.18,48.06,48.08,59600.0,31.5786,31.6114,31.5326,31.5458,59600.0
2010-03-09 13:40:00,48.07,48.1,48.03,48.03,45700.0,31.5392,31.5589,31.513,31.513,45700.0
2010-03-09 13:50:00,48.03,48.03,47.98,47.99,79300.0,31.513,31.513,31.4802,31.4867,79300.0
2010-03-09 14:00:00,48.0,48.01,47.98,47.99,55000.0,31.4933,31.4998,31.4802,31.4867,55000.0
2010-03-09 14:10:00,48.0,48.01,47.98,48.0,52600.0,31.4933,31.4998,31.4802,31.4933,52600.0
2010-03-09 14:20:00,48.0,48.02,47.98,48.02,39300.0,31.4933,31.5064,31.4802,31.5064,39300.0
2010-03-09 14:30:00,48.02,48.04,47.97,47.99,47200.0,31.5064,31.5195,31.4736,31.4867,47200.0
2010-03-09 14:40:00,47.99,48.01,47.95,48.01,43600.0,31.4867,31.4998,31.4605,31.4998,43600.0
2010-03-09 14:50:00,48.0,48.0,47.88,47.94,73000.0,31.4933,31.4933,31.4145,31.4539,73000.0
2010-03-09 15:00:00,47.94,48.0,47.91,47.98,68300.0,31.4539,31.4933,31.4342,31.4802,68300.0
2010-03-09 15:10:00,47.98,47.98,47.77,47.8,84300.0,31.4802,31.4802,31.3424,31.3621,84300.0
2010-03-09 15:20:00,47.81,47.81,47.7,47.81,176500.0,31.3686,31.3686,31.2964,31.3686,176500.0
2010-03-09 15:30:00,47.81,47.9,47.8,47.9,73900.0,31.3686,31.4277,31.3621,31.4277,73900.0
2010-03-09 15:40:00,47.89,47.97,47.89,47.92,151700.0,31.4211,31.4736,31.4211,31.4408,151700.0
2010-03-09 15:50:00,47.91,48.0,47.91,47.99,156500.0,31.4342,31.4933,31.4342,31.4867,156500.0
2010-03-10 09:30:00,48.11,48.28,47.85,48.02,101900.0,31.5655,31.677,31.3949,31.5064,101900.0
2010-03-10 09:40:00,48.02,48.05,47.94,48.0,86200.0,31.5064,31.5261,31.4539,31.4933,86200.0
2010-03-10 09:50:00,48.0,48.01,47.95,47.99,37100.0,31.4933,31.4998,31.4605,31.4867,37100.0
2010-03-10 10:00:00,47.99,48.03,47.94,48.03,76400.0,31.4867,31.513,31.4539,31.513,76400.0
2010-03-10 10:10:00,48.02,48.07,47.94,47.95,73000.0,31.5064,31.5392,31.4539,31.4605,73000.0
2010-03-10 10:20:00,47.97,48.01,47.91,48.0,45700.0,31.4736,31.4998,31.4342,31.4933,45700.0
2010-03-10 10:30:00,48.01,48.06,47.99,48.03,62400.0,31.4998,31.5326,31.4867,31.513,62400.0
2010-03-10 10:40:00,48.03,48.04,47.99,48.03,74300.0,31.513,31.5195,31.4867,31.513,74300.0
2010-03-10 10:50:00,48.02,48.06,47.94,47.99,64000.0,31.5064,31.5326,31.4539,31.4867,64000.0
2010-03-10 11:00:00,48.0,48.03,47.96,47.97,142900.0,31.4933,31.513,31.467,31.4736,142900.0
2010-03-10 11:10:00,47.97,47.97,47.87,47.92,125700.0,31.4736,31.4736,31.408,31.4408,125700.0
2010-03-10 11:20:00,47.92,48.01,47.92,47.97,50400.0,31.4408,31.4998,31.4408,31.4736,50400.0
2010-03-10 11:30:00,47.98,48.0,47.97,47.97,66500.0,31.4802,31.4933,31.4736,31.4736,66500.0
2010-03-10 11:40:00,47.95,47.95,47.87,47.88,63900.0,31.4605,31.4605,31.408,31.4145,63900.0
2010-03-10 11:50:00,47.88,47.89,47.85,47.87,35400.0,31.4145,31.4211,31.3949,31.408,35400.0
2010-03-10 12:00:00,47.88,47.92,47.79,47.79,71700.0,31.4145,31.4408,31.3555,31.3555,71700.0
2010-03-10 12:10:00,47.79,47.82,47.74,47.82,94100.0,31.3555,31.3752,31.3227,31.3752,94100.0
2010-03-10 12:20:00,47.83,47.88,47.79,47.79,52200.0,31.3817,31.4145,31.3555,31.3555,52200.0
2010-03-10 12:30:00,47.79,47.79,47.65,47.77,92400.0,31.3555,31.3555,31.2636,31.3424,92400.0
2010-03-10 12:40:00,47.77,47.82,47.76,47.82,30600.0,31.3424,31.3752,31.3358,31.3752,30600.0
2010-03-10 12:50:00,47.83,47.95,47.82,47.92,73100.0,31.3817,31.4605,31.3752,31.4408,73100.0
2010-03-10 13:00:00,47.92,47.95,47.89,47.89,60400.0,31.4408,31.4605,31.4211,31.4211,60400.0
2010-03-10 13:10:00,47.89,48.01,47.88,48.01,59900.0,31.4211,31.4998,31.4145,31.4998,59900.0
2010-03-10 13:20:00,48.01,48.09,47.97,47.98,92100.0,31.4998,31.5523,31.4736,31.4802,92100.0
2010-03-10 13:30:00,47.98,47.99,47.96,47.97,22900.0,31.4802,31.4867,31.467,31.4736,22900.0
2010-03-10 13:40:00,47.96,48.01,47.96,47.96,73600.0,31.467,31.4998,31.467,31.467,73600.0
2010-03-10 13:50:00,47.96,47.97,47.91,47.92,32700.0,31.467,31.4736,31.4342,31.4408,32700.0
2010-03-10 14:00:00,47.93,48.0,47.87,47.98,64500.0,31.4474,31.4933,31.408,31.4802,64500.0
2010-03-10 14:10:00,47.98,48.06,47.97,48.06,58900.0,31.4802,31.5326,31.4736,31.5326,58900.0
2010-03-10 14:20:00,48.05,48.1,48.05,48.09,38200.0,31.5261,31.5589,31.5261,31.5523,38200.0
2010-03-10 14:30:00,48.09,48.09,48.01,48.01,27600.0,31.5523,31.5523,31.4998,31.4998,27600.0
2010-03-10 14:40:00,48.01,48.02,47.98,48.01,48200.0,31.4998,31.5064,31.4802,31.4998,48200.0
2010-03-10 14:50:00,48.0,48.02,47.97,47.99,113000.0,31.4933,31.5064,31.4736,31.4867,113000.0
2010-03-10 15:00:00,47.98,48.04,47.96,48.04,77800.0,31.4802,31.5195,31.467,31.5195,77800.0
2010-03-10 15:10:00,48.04,48.09,48.03,48.06,73300.0,31.5195,31.5523,31.513,31.5326,73300.0
2010-03-10 15:20:00,48.07,48.09,47.89,47.89,186400.0,31.5392,31.5523,31.4211,31.4211,186400.0
2010-03-10 15:30:00,47.88,47.97,47.86,47.94,162200.0,31.4145,31.4736,31.4014,31.4539,162200.0
2010-03-10 15:40:00,47.94,47.97,47.9,47.95,247200.0,31.4539,31.4736,31.4277,31.4605,247200.0
2010-03-10 15:50:00,47.95,48.03,47.95,47.96,328500.0,31.4605,31.513,31.4605,31.467,328500.0
2010-03-11 09:30:00,47.8,47.84,47.6,47.6,84100.0,31.3621,31.3883,31.2308,31.2308,84100.0
2010-03-11 09:40:00,47.61,47.68,47.5,47.53,66400.0,31.2374,31.2833,31.1652,31.1849,66400.0
2010-03-11 09:50:00,47.52,47.7,47.4,47.65,68700.0,31.1784,31.2964,31.0996,31.2636,68700.0
2010-03-11 10:00:00,47.65,47.94,47.65,47.87,127200.0,31.2636,31.4539,31.2636,31.408,127200.0
2010-03-11 10:10:00,47.86,47.88,47.73,47.76,95900.0,31.4014,31.4145,31.3161,31.3358,95900.0
2010-03-11 10:20:00,47.75,47.8,47.71,47.78,34800.0,31.3293,31.3621,31.303,31.3489,34800.0
2010-03-11 10:30:00,47.78,47.79,47.72,47.77,38900.0,31.3489,31.3555,31.3096,31.3424,38900.0
2010-03-11 10:40:00,47.77,47.8,47.76,47.8,44200.0,31.3424,31.3621,31.3358,31.3621,44200.0
2010-03-11 10:50:00,47.8,47.81,47.76,47.76,93700.0,31.3621,31.3686,31.3358,31.3358,93700.0
2010-03-11 11:00:00,47.77,47.77,47.68,47.7,69100.0,31.3424,31.3424,31.2833,31.2964,69100.0
2010-03-11 11:10:00,47.7,47.74,47.68,47.69,55600.0,31.2964,31.3227,31.2833,31.2899,55600.0
2010-03-11 11:20:00,47.69,47.75,47.67,47.67,61600.0,31.2899,31.3293,31.2768,31.2768,61600.0
2010-03-11 11:30:00,47.68,47.7,47.64,47.64,31700.0,31.2833,31.2964,31.2571,31.2571,31700.0
2010-03-11 11:40:00,47.64,47.64,47.55,47.6,55700.0,31.2571,31.2571,31.198,31.2308,55700.0
2010-03-11 11:50:00,47.59,47.66,47.59,47.66,43100.0,31.2243,31.2702,31.2243,31.2702,43100.0
2010-03-11 12:00:00,47.66,47.72,47.65,47.69,51600.0,31.2702,31.3096,31.2636,31.2899,51600.0
2010-03-11 12:10:00,47.71,47.72,47.61,47.66,59400.0,31.303,31.3096,31.2374,31.2702,59400.0
2010-03-11 12:20:00,47.66,47.68,47.58,47.62,162100.0,31.2702,31.2833,31.2177,31.244,162100.0
2010-03-11 12:30:00,47.62,47.65,47.59,47.61,149600.0,31.244,31.2636,31.2243,31.2374,149600.0
2010-03-11 12:40:00,47.62,47.63,47.59,47.6,56700.0,31.244,31.2505,31.2243,31.2308,56700.0
2010-03-11 12:50:00,47.6,47.72,47.59,47.71,109900.0,31.2308,31.3096,31.2243,31.303,109900.0
2010-03-11 13:00:00,47.71,47.72,47.67,47.71,51800.0,31.303,31.3096,31.2768,31.303,51800.0
2010-03-11 13:10:00,47.71,47.74,47.68,47.68,36200.0,31.303,31.3227,31.2833,31.2833,36200.0
2010-03-11 13:20:00,47.68,47.73,47.68,47.71,38700.0,31.2833,31.3161,31.2833,31.303,38700.0
2010-03-11 13:30:00,47.71,47.75,47.7,47.74,27200.0,31.303,31.3293,31.2964,31.3227,27200.0
2010-03-11 13:40:00,47.74,47.78,47.72,47.74,100700.0,31.3227,31.3489,31.3096,31.3227,100700.0
2010-03-11 13:50:00,47.75,47.77,47.68,47.69,74200.0,31.3293,31.3424,31.2833,31.2899,74200.0
2010-03-11 14:00:00,47.69,47.75,47.68,47.7,66500.0,31.2899,31.3293,31.2833,31.2964,66500.0
2010-03-11 14:10:00,47.71,47.72,47.64,47.68,79900.0,31.303,31.3096,31.2571,31.2833,79900.0
2010-03-11 14:20:00,47.69,47.69,47.66,47.67,94400.0,31.2899,31.2899,31.2702,31.2768,94400.0
2010-03-11 14:30:00,47.67,47.76,47.66,47.75,56700.0,31.2768,31.3358,31.2702,31.3293,56700.0
2010-03-11 14:40:00,47.74,47.78,47.73,47.73,33400.0,31.3227,31.3489,31.3161,31.3161,33400.0
2010-03-11 14:50:00,47.73,47.75,47.73,47.74,20300.0,31.3161,31.3293,31.3161,31.3227,20300.0
2010-03-11 15:00:00,47.74,47.81,47.73,47.8,121200.0,31.3227,31.3686,31.3161,31.3621,121200.0
2010-03-11 15:10:00,47.81,47.86,47.8,47.81,121700.0,31.3686,31.4014,31.3621,31.3686,121700.0
2010-03-11 15:20:00,47.82,47.83,47.81,47.83,43100.0,31.3752,31.3817,31.3686,31.3817,43100.0
2010-03-11 15:30:00,47.83,47.83,47.78,47.8,108600.0,31.3817,31.3817,31.3489,31.3621,108600.0
2010-03-11 15:40:00,47.81,47.87,47.8,47.87,106200.0,31.3686,31.408,31.3621,31.408,106200.0
2010-03-11 15:50:00,47.87,47.95,47.86,47.94,171900.0,31.408,31.4605,31.4014,31.4539,171900.0
2010-03-12 09:30:00,48.15,48.16,48.0,48.03,86000.0,31.5917,31.5983,31.4933,31.513,86000.0
2010-03-12 09:40:00,48.01,48.04,47.9,48.02,34900.0,31.4998,31.5195,31.4277,31.5064,34900.0
2010-03-12 09:50:00,48.03,48.05,47.79,47.84,53200.0,31.513,31.5261,31.3555,31.3883,53200.0
2010-03-12 10:00:00,47.83,47.87,47.62,47.73,63000.0,31.3817,31.408,31.244,31.3161,63000.0
2010-03-12 10:10:00,47.74,47.78,47.64,47.74,85100.0,31.3227,31.3489,31.2571,31.3227,85100.0
2010-03-12 10:20:00,47.74,47.88,47.72,47.87,39800.0,31.3227,31.4145,31.3096,31.408,39800.0
2010-03-12 10:30:00,47.89,47.97,47.85,47.96,54300.0,31.4211,31.4736,31.3949,31.467,54300.0
2010-03-12 10:40:00,47.96,47.98,47.84,47.86,53300.0,31.467,31.4802,31.3883,31.4014,53300.0
2010-03-12 10:50:00,47.86,47.96,47.84,47.94,50500.0,31.4014,31.467,31.3883,31.4539,50500.0
2010-03-12 11:00:00,47.94,48.0,47.89,47.99,46500.0,31.4539,31.4933,31.4211,31.4867,46500.0
2010-03-12 11:10:00,47.99,48.05,47.98,48.0,52200.0,31.4867,31.5261,31.4802,31.4933,52200.0
2010-03-12 11:20:00,48.01,48.06,48.0,48.03,38700.0,31.4998,31.5326,31.4933,31.513,38700.0
2010-03-12 11:30:00,48.03,48.04,47.97,47.99,46100.0,31.513,31.5195,31.4736,31.4867,46100.0
2010-03-12 11:40:00,47.99,48.05,47.99,48.05,38700.0,31.4867,31.5261,31.4867,31.5261,38700.0
2010-03-12 11:50:00,48.05,48.05,47.98,48.05,40800.0,31.5261,31.5261,31.4802,31.5261,40800.0
2010-03-12 12:00:00,48.04,48.07,48.0,48.02,37900.0,31.5195,31.5392,31.4933,31.5064,37900.0
2010-03-12 12:10:00,48.02,48.08,47.99,48.01,103400.0,31.5064,31.5458,31.4867,31.4998,103400.0
2010-03-12 12:20:00,48.01,48.09,47.97,48.08,46700.0,31.4998,31.5523,31.4736,31.5458,46700.0
2010-03-12 12:30:00,48.08,48.09,47.98,47.98,51100.0,31.5458,31.5523,31.4802,31.4802,51100.0
2010-03-12 12:40:00,47.99,48.04,47.99,48.04,17700.0,31.4867,31.5195,31.4867,31.5195,17700.0
2010-03-12 12:50:00,48.04,48.08,48.0,48.07,24200.0,31.5195,31.5458,31.4933,31.5392,24200.0
2010-03-12 13:00:00,48.06,48.09,48.05,48.09,24000.0,31.5326,31.5523,31.5261,31.5523,24000.0
2010-03-12 13:10:00,48.09,48.18,48.09,48.12,33000.0,31.5523,31.6114,31.5523,31.572,33000.0
2010-03-12 13:20:00,48.13,48.15,48.11,48.13,26200.0,31.5786,31.5917,31.5655,31.5786,26200.0
2010-03-12 13:30:00,48.13,48.17,48.12,48.14,13200.0,31.5786,31.6048,31.572,31.5851,13200.0
2010-03-12 13:40:00,48.14,48.17,48.12,48.13,29800.0,31.5851,31.6048,31.572,31.5786,29800.0
2010-03-12 13:50:00,48.14,48.15,48.08,48.14,40700.0,31.5851,31.5917,31.5458,31.5851,40700.0
2010-03-12 14:00:00,48.14,48.17,48.09,48.13,39400.0,31.5851,31.6048,31.5523,31.5786,39400.0
2010-03-12 14:10:00,48.14,48.15,48.1,48.13,115200.0,31.5851,31.5917,31.5589,31.5786,115200.0
2010-03-12 14:20:00,48.13,48.14,48.09,48.09,14400.0,31.5786,31.5851,31.5523,31.5523,14400.0
2010-03-12 14:30:00,48.09,48.11,48.05,48.05,42300.0,31.5523,31.5655,31.5261,31.5261,42300.0
2010-03-12 14:40:00,48.06,48.1,48.01,48.1,62600.0,31.5326,31.5589,31.4998,31.5589,62600.0
2010-03-12 14:50:00,48.11,48.11,48.02,48.03,105800.0,31.5655,31.5655,31.5064,31.513,105800.0
2010-03-12 15:00:00,48.03,48.1,48.01,48.1,58300.0,31.513,31.5589,31.4998,31.5589,58300.0
2010-03-12 15:10:00,48.1,48.11,48.03,48.06,51700.0,31.5589,31.5655,31.513,31.5326,51700.0
2010-03-12 15:20:00,48.06,48.07,48.03,48.06,74300.0,31.5326,31.5392,31.513,31.5326,74300.0
2010-03-12 15:30:00,48.05,48.12,48.05,48.11,90000.0,31.5261,31.572,31.5261,31.5655,90000.0
2010-03-12 15:40:00,48.1,48.13,48.1,48.13,63500.0,31.5589,31.5786,31.5589,31.5786,63500.0
2010-03-12 15:50:00,48.13,48.13,48.06,48.1,263700.0,31.5786,31.5786,31.5326,31.5589,263700.0
2010-03-15 09:30:00,47.95,48.19,47.95,48.02,95000.0,31.4605,31.6179,31.4605,31.5064,95000.0
2010-03-15 09:40:00,48.02,48.21,48.01,48.2,52300.0,31.5064,31.6311,31.4998,31.6245,52300.0
2010-03-15 09:50:00,48.21,48.27,48.05,48.1,89100.0,31.6311,31.6704,31.5261,31.5589,89100.0
2010-03-15 10:00:00,48.12,48.13,48.01,48.12,67800.0,31.572,31.5786,31.4998,31.572,67800.0
2010-03-15 10:10:00,48.13,48.22,48.06,48.22,82800.0,31.5786,31.6376,31.5326,31.6376,82800.0
2010-03-15 10:20:00,48.22,48.29,48.19,48.23,74300.0,31.6376,31.6836,31.6179,31.6442,74300.0
2010-03-15 10:30:00,48.22,48.24,48.11,48.14,58300.0,31.6376,31.6507,31.5655,31.5851,58300.0
2010-03-15 10:40:00,48.14,48.15,48.07,48.09,69400.0,31.5851,31.5917,31.5392,31.5523,69400.0
2010-03-15 10:50:00,48.09,48.17,48.09,48.17,64700.0,31.5523,31.6048,31.5523,31.6048,64700.0
2010-03-15 11:00:00,48.17,48.23,48.14,48.15,102400.0,31.6048,31.6442,31.5851,31.5917,102400.0
2010-03-15 11:10:00,48.15,48.17,48.06,48.06,192900.0,31.5917,31.6048,31.5326,31.5326,192900.0
2010-03-15 11:20:00,48.06,48.06,47.91,48.0,92000.0,31.5326,31.5326,31.4342,31.4933,92000.0
2010-03-15 11:30:00,47.99,48.0,47.93,48.0,48900.0,31.4867,31.4933,31.4474,31.4933,48900.0
2010-03-15 11:40:00,48.0,48.06,47.98,47.99,32900.0,31.4933,31.5326,31.4802,31.4867,32900.0
2010-03-15 11:50:00,48.0,48.0,47.92,47.97,24200.0,31.4933,31.4933,31.4408,31.4736,24200.0
2010-03-15 12:00:00,47.96,47.96,47.88,47.93,15600.0,31.467,31.467,31.4145,31.4474,15600.0
2010-03-15 12:10:00,47.94,47.97,47.93,47.95,15900.0,31.4539,31.4736,31.4474,31.4605,15900.0
2010-03-15 12:20:00,47.97,47.99,47.96,47.96,17200.0,31.4736,31.4867,31.467,31.467,17200.0
2010-03-15 12:30:00,47.96,48.03,47.94,48.02,23800.0,31.467,31.513,31.4539,31.5064,23800.0
2010-03-15 12:40:00,48.01,48.06,48.0,48.02,27100.0,31.4998,31.5326,31.4933,31.5064,27100.0
2010-03-15 12:50:00,48.02,48.08,48.0,48.07,23900.0,31.5064,31.5458,31.4933,31.5392,23900.0
2010-03-15 13:00:00,48.07,48.12,48.05,48.1,35000.0,31.5392,31.572,31.5261,31.5589,35000.0
2010-03-15 13:10:00,48.1,48.11,48.04,48.06,40800.0,31.5589,31.5655,31.5195,31.5326,40800.0
2010-03-15 13:20:00,48.05,48.07,48.03,48.07,47800.0,31.5261,31.5392,31.513,31.5392,47800.0
2010-03-15 13:30:00,48.07,48.12,48.04,48.12,52500.0,31.5392,31.572,31.5195,31.572,52500.0
2010-03-15 13:40:00,48.12,48.14,48.08,48.11,35700.0,31.572,31.5851,31.5458,31.5655,35700.0
2010-03-15 13:50:00,48.11,48.13,48.08,48.08,29500.0,31.5655,31.5786,31.5458,31.5458,29500.0
2010-03-15 14:00:00,48.07,48.08,48.01,48.03,41100.0,31.5392,31.5458,31.4998,31.513,41100.0
2010-03-15 14:10:00,48.02,48.03,48.0,48.02,26500.0,31.5064,31.513,31.4933,31.5064,26500.0
2010-03-15 14:20:00,48.02,48.03,47.98,47.99,36700.0,31.5064,31.513,31.4802,31.4867,36700.0
2010-03-15 14:30:00,47.98,48.0,47.93,48.0,46800.0,31.4802,31.4933,31.4474,31.4933,46800.0
2010-03-15 14:40:00,47.99,48.08,47.99,48.05,58900.0,31.4867,31.5458,31.4867,31.5261,58900.0
2010-03-15 14:50:00,48.04,48.11,48.04,48.07,39300.0,31.5195,31.5655,31.5195,31.5392,39300.0
2010-03-15 15:00:00,48.08,48.1,48.05,48.07,55200.0,31.5458,31.5589,31.5261,31.5392,55200.0
2010-03-15 15:10:00,48.07,48.17,48.07,48.15,60400.0,31.5392,31.6048,31.5392,31.5917,60400.0
2010-03-15 15:20:00,48.15,48.25,48.14,48.24,67800.0,31.5917,31.6573,31.5851,31.6507,67800.0
2010-03-15 15:30:00,48.23,48.26,48.19,48.25,76700.0,31.6442,31.6639,31.6179,31.6573,76700.0
2010-03-15 15:40:00,48.24,48.34,48.24,48.34,198700.0,31.6507,31.7164,31.6507,31.7164,198700.0
2010-03-15 15:50:00,48.34,48.34,48.31,48.34,307000.0,31.7164,31.7164,31.6967,31.7164,307000.0
2010-03-16 09:30:00,48.44,48.48,48.2,48.46,119400.0,31.782,31.8082,31.6245,31.7951,119400.0
2010-03-16 09:40:00,48.46,48.47,48.26,48.28,58900.0,31.7951,31.8017,31.6639,31.677,58900.0
2010-03-16 09:50:00,48.26,48.27,48.17,48.27,44000.0,31.6639,31.6704,31.6048,31.6704,44000.0
2010-03-16 10:00:00,48.27,48.36,48.26,48.31,68100.0,31.6704,31.7295,31.6639,31.6967,68100.0
2010-03-16 10:10:00,48.32,48.38,48.31,48.34,70500.0,31.7032,31.7426,31.6967,31.7164,70500.0
2010-03-16 10:20:00,48.35,48.45,48.31,48.45,67900.0,31.7229,31.7885,31.6967,31.7885,67900.0
2010-03-16 10:30:00,48.44,48.52,48.43,48.48,50400.0,31.782,31.8345,31.7754,31.8082,50400.0
2010-03-16 10:40:00,48.49,48.51,48.44,48.49,53100.0,31.8148,31.8279,31.782,31.8148,53100.0
2010-03-16 10:50:00,48.49,48.63,48.47,48.59,76700.0,31.8148,31.9066,31.8017,31.8804,76700.0
2010-03-16 11:00:00,48.58,48.63,48.51,48.51,68000.0,31.8738,31.9066,31.8279,31.8279,68000.0
2010-03-16 11:10:00,48.52,48.6,48.48,48.59,39100.0,31.8345,31.8869,31.8082,31.8804,39100.0
2010-03-16 11:20:00,48.59,48.64,48.57,48.58,46400.0,31.8804,31.9132,31.8673,31.8738,46400.0
2010-03-16 11:30:00,48.57,48.63,48.53,48.57,52700.0,31.8673,31.9066,31.841,31.8673,52700.0
2010-03-16 11:40:00,48.56,48.58,48.55,48.56,30800.0,31.8607,31.8738,31.8541,31.8607,30800.0
2010-03-16 11:50:00,48.56,48.56,48.48,48.52,32300.0,31.8607,31.8607,31.8082,31.8345,32300.0
2010-03-16 12:00:00,48.52,48.55,48.52,48.54,22200.0,31.8345,31.8541,31.8345,31.8476,22200.0
2010-03-16 12:10:00,48.54,48.55,48.53,48.54,24700.0,31.8476,31.8541,31.841,31.8476,24700.0
2010-03-16 12:20:00,48.55,48.55,48.5,48.53,23200.0,31.8541,31.8541,31.8213,31.841,23200.0
2010-03-16 12:30:00,48.52,48.56,48.51,48.51,31800.0,31.8345,31.8607,31.8279,31.8279,31800.0
2010-03-16 12:40:00,48.51,48.51,48.45,48.49,33500.0,31.8279,31.8279,31.7885,31.8148,33500.0
2010-03-16 12:50:00,48.48,48.5,48.46,48.48,24000.0,31.8082,31.8213,31.7951,31.8082,24000.0
2010-03-16 13:00:00,48.49,48.53,48.48,48.51,34700.0,31.8148,31.841,31.8082,31.8279,34700.0
2010-03-16 13:10:00,48.5,48.51,48.44,48.45,19500.0,31.8213,31.8279,31.782,31.7885,19500.0
2010-03-16 13:20:00,48.45,48.47,48.43,48.46,17400.0,31.7885,31.8017,31.7754,31.7951,17400.0
2010-03-16 13:30:00,48.45,48.46,48.4,48.41,20300.0,31.7885,31.7951,31.7557,31.7623,20300.0
2010-03-16 13:40:00,48.41,48.47,48.38,48.38,23100.0,31.7623,31.8017,31.7426,31.7426,23100.0
2010-03-16 13:50:00,48.38,48.44,48.37,48.43,48800.0,31.7426,31.782,31.736,31.7754,48800.0
2010-03-16 14:00:00,48.42,48.42,48.35,48.35,26200.0,31.7688,31.7688,31.7229,31.7229,26200.0
2010-03-16 14:10:00,48.35,48.58,48.35,48.56,59900.0,31.7229,31.8738,31.7229,31.8607,59900.0
2010-03-16 14:20:00,48.56,48.64,48.53,48.58,64300.0,31.8607,31.9132,31.841,31.8738,64300.0
2010-03-16 14:30:00,48.58,48.58,48.39,48.42,72700.0,31.8738,31.8738,31.7492,31.7688,72700.0
2010-03-16 14:40:00,48.41,48.43,48.3,48.35,70600.0,31.7623,31.7754,31.6901,31.7229,70600.0
2010-03-16 14:50:00,48.35,48.53,48.31,48.51,76600.0,31.7229,31.841,31.6967,31.8279,76600.0
2010-03-16 15:00:00,48.5,48.6,48.5,48.57,126700.0,31.8213,31.8869,31.8213,31.8673,126700.0
2010-03-16 15:10:00,48.57,48.69,48.55,48.67,108800.0,31.8673,31.946,31.8541,31.9329,108800.0
2010-03-16 15:20:00,48.67,48.74,48.64,48.7,144600.0,31.9329,31.9788,31.9132,31.9526,144600.0
2010-03-16 15:30:00,48.7,48.75,48.65,48.68,135400.0,31.9526,31.9854,31.9198,31.9394,135400.0
2010-03-16 15:40:00,48.68,48.71,48.62,48.64,116500.0,31.9394,31.9591,31.9001,31.9132,116500.0
2010-03-16 15:50:00,48.63,48.77,48.63,48.71,269500.0,31.9066,31.9985,31.9066,31.9591,269500.0
2010-03-17 09:30:00,48.75,48.94,48.73,48.93,105300.0,31.9854,32.11,31.9722,32.1035,105300.0
2010-03-17 09:40:00,48.93,48.94,48.87,48.88,54400.0,32.1035,32.11,32.0641,32.0707,54400.0
2010-03-17 09:50:00,48.88,48.95,48.82,48.94,63900.0,32.0707,32.1166,32.0313,32.11,63900.0
2010-03-17 10:00:00,48.94,48.97,48.87,48.91,74700.0,32.11,32.1297,32.0641,32.0903,74700.0
2010-03-17 10:10:00,48.91,48.91,48.78,48.85,59700.0,32.0903,32.0903,32.005,32.051,59700.0
2010-03-17 10:20:00,48.86,48.89,48.76,48.79,51600.0,32.0575,32.0772,31.9919,32.0116,51600.0
2010-03-17 10:30:00,48.8,48.83,48.72,48.74,47900.0,32.0182,32.0379,31.9657,31.9788,47900.0
2010-03-17 10:40:00,48.72,48.84,48.7,48.83,49500.0,31.9657,32.0444,31.9526,32.0379,49500.0
2010-03-17 10:50:00,48.82,48.92,48.81,48.89,51700.0,32.0313,32.0969,32.0247,32.0772,51700.0
2010-03-17 11:00:00,48.91,48.93,48.87,48.89,37200.0,32.0903,32.1035,32.0641,32.0772,37200.0
2010-03-17 11:10:00,48.89,48.97,48.88,48.96,31900.0,32.0772,32.1297,32.0707,32.1231,31900.0
2010-03-17 11:20:00,48.96,49.03,48.94,49.02,58600.0,32.1231,32.1691,32.11,32.1625,58600.0
2010-03-17 11:30:00,49.01,49.06,48.99,49.01,49200.0,32.156,32.1888,32.1428,32.156,49200.0
2010-03-17 11:40:00,49.02,49.09,48.98,49.0,39700.0,32.1625,32.2084,32.1363,32.1494,39700.0
2010-03-17 11:50:00,49.01,49.01,48.96,48.96,38400.0,32.156,32.156,32.1231,32.1231,38400.0
2010-03-17 12:00:00,48.96,48.97,48.93,48.97,33700.0,32.1231,32.1297,32.1035,32.1297,33700.0
2010-03-17 12:10:00,48.97,48.98,48.9,48.91,48200.0,32.1297,32.1363,32.0838,32.0903,48200.0
2010-03-17 12:20:00,48.92,48.97,48.9,48.94,39800.0,32.0969,32.1297,32.0838,32.11,39800.0
2010-03-17 12:30:00,48.93,48.94,48.87,48.88,30300.0,32.1035,32.11,32.0641,32.0707,30300.0
2010-03-17 12:40:00,48.89,48.98,48.88,48.98,40400.0,32.0772,32.1363,32.0707,32.1363,40400.0
2010-03-17 12:50:00,48.97,48.97,48.89,48.94,27100.0,32.1297,32.1297,32.0772,32.11,27100.0
2010-03-17 13:00:00,48.94,49.01,48.94,48.97,67000.0,32.11,32.156,32.11,32.1297,67000.0
2010-03-17 13:10:00,48.97,49.05,48.96,49.05,42200.0,32.1297,32.1822,32.1231,32.1822,42200.0
2010-03-17 13:20:00,49.04,49.05,48.98,49.03,41200.0,32.1756,32.1822,32.1363,32.1691,41200.0
2010-03-17 13:30:00,49.03,49.15,49.03,49.11,95600.0,32.1691,32.2478,32.1691,32.2216,95600.0
2010-03-17 13:40:00,49.11,49.15,49.04,49.05,50000.0,32.2216,32.2478,32.1756,32.1822,50000.0
2010-03-17 13:50:00,49.05,49.06,48.99,49.06,77600.0,32.1822,32.1888,32.1428,32.1888,77600.0
2010-03-17 14:00:00,49.05,49.06,49.01,49.04,36200.0,32.1822,32.1888,32.156,32.1756,36200.0
2010-03-17 14:10:00,49.03,49.05,49.0,49.05,22300.0,32.1691,32.1822,32.1494,32.1822,22300.0
2010-03-17 14:20:00,49.05,49.07,49.0,49.05,36700.0,32.1822,32.1953,32.1494,32.1822,36700.0
2010-03-17 14:30:00,49.05,49.05,48.95,48.95,48600.0,32.1822,32.1822,32.1166,32.1166,48600.0
2010-03-17 14:40:00,48.95,48.97,48.93,48.95,53200.0,32.1166,32.1297,32.1035,32.1166,53200.0
2010-03-17 14:50:00,48.95,48.99,48.81,48.85,82700.0,32.1166,32.1428,32.0247,32.051,82700.0
2010-03-17 15:00:00,48.84,48.92,48.83,48.89,77700.0,32.0444,32.0969,32.0379,32.0772,77700.0
2010-03-17 15:10:00,48.89,48.9,48.76,48.77,83100.0,32.0772,32.0838,31.9919,31.9985,83100.0
2010-03-17 15:20:00,48.77,48.8,48.72,48.78,123600.0,31.9985,32.0182,31.9657,32.005,123600.0
2010-03-17 15:30:00,48.79,48.84,48.76,48.82,129800.0,32.0116,32.0444,31.9919,32.0313,129800.0
2010-03-17 15:40:00,48.81,48.89,48.77,48.86,133200.0,32.0247,32.0772,31.9985,32.0575,133200.0
2010-03-17 15:50:00,48.86,48.89,48.82,48.88,261800.0,32.0575,32.0772,32.0313,32.0707,261800.0
2010-03-18 09:30:00,48.98,48.98,48.7,48.86,67700.0,32.1363,32.1363,31.9526,32.0575,67700.0
2010-03-18 09:40:00,48.88,48.95,48.77,48.9,44200.0,32.0707,32.1166,31.9985,32.0838,44200.0
2010-03-18 09:50:00,48.89,48.92,48.8,48.85,29800.0,32.0772,32.0969,32.0182,32.051,29800.0
2010-03-18 10:00:00,48.82,48.95,48.74,48.76,40000.0,32.0313,32.1166,31.9788,31.9919,40000.0
2010-03-18 10:10:00,48.76,48.8,48.68,48.76,39300.0,31.9919,32.0182,31.9394,31.9919,39300.0
2010-03-18 10:20:00,48.77,48.85,48.75,48.8,33000.0,31.9985,32.051,31.9854,32.0182,33000.0
2010-03-18 10:30:00,48.78,48.83,48.71,48.73,43300.0,32.005,32.0379,31.9591,31.9722,43300.0
2010-03-18 10:40:00,48.72,48.73,48.67,48.71,26700.0,31.9657,31.9722,31.9329,31.9591,26700.0
2010-03-18 10:50:00,48.71,48.81,48.71,48.81,21500.0,31.9591,32.0247,31.9591,32.0247,21500.0
2010-03-18 11:00:00,48.81,48.84,48.77,48.83,33700.0,32.0247,32.0444,31.9985,32.0379,33700.0
2010-03-18 11:10:00,48.83,48.86,48.76,48.79,37100.0,32.0379,32.0575,31.9919,32.0116,37100.0
2010-03-18 11:20:00,48.79,48.8,48.73,48.78,25200.0,32.0116,32.0182,31.9722,32.005,25200.0
2010-03-18 11:30:00,48.78,48.81,48.69,48.69,46600.0,32.005,32.0247,31.946,31.946,46600.0
2010-03-18 11:40:00,48.69,48.7,48.58,48.63,36900.0,31.946,31.9526,31.8738,31.9066,36900.0
2010-03-18 11:50:00,48.75,48.75,48.6,48.62,29400.0,31.9854,31.9854,31.8869,31.9001,29400.0
2010-03-18 12:00:00,48.61,48.66,48.57,48.65,31700.0,31.8935,31.9263,31.8673,31.9198,31700.0
2010-03-18 12:10:00,48.66,48.71,48.6,48.7,39500.0,31.9263,31.9591,31.8869,31.9526,39500.0
2010-03-18 12:20:00,48.7,48.71,48.6,48.62,24800.0,31.9526,31.9591,31.8869,31.9001,24800.0
2010-03-18 12:30:00,48.62,48.64,48.59,48.64,28900.0,31.9001,31.9132,31.8804,31.9132,28900.0
2010-03-18 12:40:00,48.64,48.64,48.55,48.61,23000.0,31.9132,31.9132,31.8541,31.8935,23000.0
2010-03-18 12:50:00,48.62,48.63,48.58,48.63,21400.0,31.9001,31.9066,31.8738,31.9066,21400.0
2010-03-18 13:00:00,48.62,48.7,48.62,48.64,51100.0,31.9001,31.9526,31.9001,31.9132,51100.0
2010-03-18 13:10:00,48.65,48.71,48.65,48.68,59100.0,31.9198,31.9591,31.9198,31.9394,59100.0
2010-03-18 13:20:00,48.67,48.68,48.66,48.67,17500.0,31.9329,31.9394,31.9263,31.9329,17500.0
2010-03-18 13:30:00,48.68,48.74,48.67,48.74,36400.0,31.9394,31.9788,31.9329,31.9788,36400.0
2010-03-18 13:40:00,48.73,48.75,48.73,48.74,22500.0,31.9722,31.9854,31.9722,31.9788,22500.0
2010-03-18 13:50:00,48.74,48.74,48.69,48.73,22000.0,31.9788,31.9788,31.946,31.9722,22000.0
2010-03-18 14:00:00,48.74,48.77,48.71,48.76,36700.0,31.9788,31.9985,31.9591,31.9919,36700.0
2010-03-18 14:10:00,48.75,48.77,48.72,48.76,33500.0,31.9854,31.9985,31.9657,31.9919,33500.0
2010-03-18 14:20:00,48.75,48.93,48.75,48.92,109400.0,31.9854,32.1035,31.9854,32.0969,109400.0
2010-03-18 14:30:00,48.92,49.02,48.92,48.94,66000.0,32.0969,32.1625,32.0969,32.11,66000.0
2010-03-18 14:40:00,48.95,48.97,48.89,48.89,49800.0,32.1166,32.1297,32.0772,32.0772,49800.0
2010-03-18 14:50:00,48.89,48.91,48.81,48.91,57200.0,32.0772,32.0903,32.0247,32.0903,57200.0
2010-03-18 15:00:00,48.9,48.94,48.85,48.92,48400.0,32.0838,32.11,32.051,32.0969,48400.0
2010-03-18 15:10:00,48.92,48.92,48.86,48.89,59900.0,32.0969,32.0969,32.0575,32.0772,59900.0
2010-03-18 15:20:00,48.89,48.93,48.85,48.9,53200.0,32.0772,32.1035,32.051,32.0838,53200.0
2010-03-18 15:30:00,48.89,48.97,48.87,48.92,115500.0,32.0772,32.1297,32.0641,32.0969,115500.0
2010-03-18 15:40:00,48.93,48.97,48.9,48.95,122500.0,32.1035,32.1297,32.0838,32.1166,122500.0
2010-03-18 15:50:00,48.96,49.05,48.94,48.95,237100.0,32.1231,32.1822,32.11,32.1166,237100.0
2010-03-19 09:30:00,49.32,49.32,48.6,48.99,1277600.0,32.3593,32.3593,31.8869,32.1428,1277600.0
2010-03-19 09:40:00,48.98,48.99,48.78,48.98,92900.0,32.1363,32.1428,32.005,32.1363,92900.0
2010-03-19 09:50:00,48.99,49.08,48.95,48.98,71500.0,32.1428,32.2019,32.1166,32.1363,71500.0
2010-03-19 10:00:00,49.0,49.01,48.81,48.82,57100.0,32.1494,32.156,32.0247,32.0313,57100.0
2010-03-19 10:10:00,48.83,48.88,48.75,48.85,40100.0,32.0379,32.0707,31.9854,32.051,40100.0
2010-03-19 10:20:00,48.85,48.85,48.69,48.76,48400.0,32.051,32.051,31.946,31.9919,48400.0
2010-03-19 10:30:00,48.76,48.76,48.62,48.65,45400.0,31.9919,31.9919,31.9001,31.9198,45400.0
2010-03-19 10:40:00,48.64,48.71,48.6,48.68,56200.0,31.9132,31.9591,31.8869,31.9394,56200.0
2010-03-19 10:50:00,48.68,48.69,48.62,48.63,44200.0,31.9394,31.946,31.9001,31.9066,44200.0
2010-03-19 11:00:00,48.65,48.65,48.57,48.59,41600.0,31.9198,31.9198,31.8673,31.8804,41600.0
2010-03-19 11:10:00,48.57,48.6,48.38,48.49,78700.0,31.8673,31.8869,31.7426,31.8148,78700.0
2010-03-19 11:20:00,48.49,48.66,48.49,48.62,75400.0,31.8148,31.9263,31.8148,31.9001,75400.0
2010-03-19 11:30:00,48.61,48.63,48.49,48.5,63300.0,31.8935,31.9066,31.8148,31.8213,63300.0
2010-03-19 11:40:00,48.51,48.55,48.5,48.55,47500.0,31.8279,31.8541,31.8213,31.8541,47500.0
2010-03-19 11:50:00,48.55,48.63,48.54,48.62,35000.0,31.8541,31.9066,31.8476,31.9001,35000.0
2010-03-19 12:00:00,48.62,48.68,48.6,48.67,53400.0,31.9001,31.9394,31.8869,31.9329,53400.0
2010-03-19 12:10:00,48.67,48.7,48.59,48.59,55400.0,31.9329,31.9526,31.8804,31.8804,55400.0
2010-03-19 12:20:00,48.6,48.63,48.56,48.61,43800.0,31.8869,31.9066,31.8607,31.8935,43800.0
2010-03-19 12:30:00,48.61,48.62,48.56,48.57,40500.0,31.8935,31.9001,31.8607,31.8673,40500.0
2010-03-19 12:40:00,48.57,48.63,48.54,48.57,28000.0,31.8673,31.9066,31.8476,31.8673,28000.0
2010-03-19 12:50:00,48.57,48.61,48.56,48.59,33000.0,31.8673,31.8935,31.8607,31.8804,33000.0
2010-03-19 13:00:00,48.6,48.64,48.58,48.64,37400.0,31.8869,31.9132,31.8738,31.9132,37400.0
2010-03-19 13:10:00,48.63,48.64,48.54,48.58,43700.0,31.9066,31.9132,31.8476,31.8738,43700.0
2010-03-19 13:20:00,48.58,48.61,48.56,48.61,35200.0,31.8738,31.8935,31.8607,31.8935,35200.0
2010-03-19 13:30:00,48.62,48.62,48.5,48.5,38400.0,31.9001,31.9001,31.8213,31.8213,38400.0
2010-03-19 13:40:00,48.51,48.51,48.45,48.49,54200.0,31.8279,31.8279,31.7885,31.8148,54200.0
2010-03-19 13:50:00,48.5,48.51,48.47,48.49,44700.0,31.8213,31.8279,31.8017,31.8148,44700.0
2010-03-19 14:00:00,48.49,48.55,48.47,48.53,34100.0,31.8148,31.8541,31.8017,31.841,34100.0
2010-03-19 14:10:00,48.54,48.55,48.47,48.52,39200.0,31.8476,31.8541,31.8017,31.8345,39200.0
2010-03-19 14:20:00,48.52,48.61,48.52,48.6,49000.0,31.8345,31.8935,31.8345,31.8869,49000.0
2010-03-19 14:30:00,48.59,48.6,48.54,48.58,37400.0,31.8804,31.8869,31.8476,31.8738,37400.0
2010-03-19 14:40:00,48.58,48.6,48.53,48.56,53600.0,31.8738,31.8869,31.841,31.8607,53600.0
2010-03-19 14:50:00,48.56,48.56,48.46,48.47,48100.0,31.8607,31.8607,31.7951,31.8017,48100.0
2010-03-19 15:00:00,48.46,48.49,48.44,48.46,87700.0,31.7951,31.8148,31.782,31.7951,87700.0
2010-03-19 15:10:00,48.47,48.49,48.45,48.49,29400.0,31.8017,31.8148,31.7885,31.8148,29400.0
2010-03-19 15:20:00,48.48,48.5,48.45,48.49,53500.0,31.8082,31.8213,31.7885,31.8148,53500.0
2010-03-19 15:30:00,48.49,48.51,48.39,48.45,212200.0,31.8148,31.8279,31.7492,31.7885,212200.0
2010-03-19 15:40:00,48.45,48.6,48.4,48.58,181700.0,31.7885,31.8869,31.7557,31.8738,181700.0
2010-03-19 15:50:00,48.58,48.61,48.51,48.6,238500.0,31.8738,31.8935,31.8279,31.8869,238500.0
2010-03-22 09:30:00,48.27,48.48,48.2,48.22,82000.0,31.6704,31.8082,31.6245,31.6376,82000.0
2010-03-22 09:40:00,48.22,48.49,48.21,48.4,104700.0,31.6376,31.8148,31.6311,31.7557,104700.0
2010-03-22 09:50:00,48.41,48.67,48.41,48.59,48200.0,31.7623,31.9329,31.7623,31.8804,48200.0
2010-03-22 10:00:00,48.6,48.61,48.44,48.47,41800.0,31.8869,31.8935,31.782,31.8017,41800.0
2010-03-22 10:10:00,48.47,48.51,48.42,48.43,41200.0,31.8017,31.8279,31.7688,31.7754,41200.0
2010-03-22 10:20:00,48.44,48.72,48.43,48.68,63200.0,31.782,31.9657,31.7754,31.9394,63200.0
2010-03-22 10:30:00,48.67,48.74,48.64,48.68,39800.0,31.9329,31.9788,31.9132,31.9394,39800.0
2010-03-22 10:40:00,48.68,48.77,48.63,48.73,39000.0,31.9394,31.9985,31.9066,31.9722,39000.0
2010-03-22 10:50:00,48.73,48.81,48.68,48.68,49800.0,31.9722,32.0247,31.9394,31.9394,49800.0
2010-03-22 11:00:00,48.69,48.76,48.67,48.74,58200.0,31.946,31.9919,31.9329,31.9788,58200.0
2010-03-22 11:10:00,48.74,48.81,48.74,48.76,64500.0,31.9788,32.0247,31.9788,31.9919,64500.0
2010-03-22 11:20:00,48.76,48.8,48.73,48.76,41000.0,31.9919,32.0182,31.9722,31.9919,41000.0
2010-03-22 11:30:00,48.76,48.76,48.6,48.63,83700.0,31.9919,31.9919,31.8869,31.9066,83700.0
2010-03-22 11:40:00,48.63,48.75,48.63,48.74,37100.0,31.9066,31.9854,31.9066,31.9788,37100.0
2010-03-22 11:50:00,48.73,48.79,48.73,48.77,21600.0,31.9722,32.0116,31.9722,31.9985,21600.0
2010-03-22 12:00:00,48.77,48.77,48.63,48.71,42500.0,31.9985,31.9985,31.9066,31.9591,42500.0
2010-03-22 12:10:00,48.7,48.77,48.66,48.69,38800.0,31.9526,31.9985,31.9263,31.946,38800.0
2010-03-22 12:20:00,48.69,48.74,48.66,48.72,37100.0,31.946,31.9788,31.9263,31.9657,37100.0
2010-03-22 12:30:00,48.72,48.84,48.72,48.77,36900.0,31.9657,32.0444,31.9657,31.9985,36900.0
2010-03-22 12:40:00,48.77,48.78,48.69,48.72,32900.0,31.9985,32.005,31.946,31.9657,32900.0
2010-03-22 12:50:00,48.71,48.8,48.7,48.79,33600.0,31.9591,32.0182,31.9526,32.0116,33600.0
2010-03-22 13:00:00,48.79,48.9,48.79,48.88,53400.0,32.0116,32.0838,32.0116,32.0707,53400.0
2010-03-22 13:10:00,48.88,48.89,48.84,48.84,26000.0,32.0707,32.0772,32.0444,32.0444,26000.0
2010-03-22 13:20:00,48.84,48.86,48.8,48.8,20300.0,32.0444,32.0575,32.0182,32.0182,20300.0
2010-03-22 13:30:00,48.81,48.85,48.8,48.81,19400.0,32.0247,32.051,32.0182,32.0247,19400.0
2010-03-22 13:40:00,48.82,48.85,48.81,48.84,26700.0,32.0313,32.051,32.0247,32.0444,26700.0
2010-03-22 13:50:00,48.84,48.86,48.79,48.79,41000.0,32.0444,32.0575,32.0116,32.0116,41000.0
2010-03-22 14:00:00,48.79,48.83,48.76,48.78,28100.0,32.0116,32.0379,31.9919,32.005,28100.0
2010-03-22 14:10:00,48.77,48.78,48.74,48.76,36700.0,31.9985,32.005,31.9788,31.9919,36700.0
2010-03-22 14:20:00,48.75,48.79,48.74,48.76,52900.0,31.9854,32.0116,31.9788,31.9919,52900.0
2010-03-22 14:30:00,48.76,48.81,48.76,48.79,56100.0,31.9919,32.0247,31.9919,32.0116,56100.0
2010-03-22 14:40:00,48.8,48.84,48.78,48.81,61500.0,32.0182,32.0444,32.005,32.0247,61500.0
2010-03-22 14:50:00,48.82,48.85,48.81,48.85,72900.0,32.0313,32.051,32.0247,32.051,72900.0
2010-03-22 15:00:00,48.85,48.88,48.83,48.84,103700.0,32.051,32.0707,32.0379,32.0444,103700.0
2010-03-22 15:10:00,48.85,48.9,48.82,48.9,103000.0,32.051,32.0838,32.0313,32.0838,103000.0
2010-03-22 15:20:00,48.9,48.92,48.89,48.89,77400.0,32.0838,32.0969,32.0772,32.0772,77400.0
2010-03-22 15:30:00,48.89,48.91,48.83,48.86,126500.0,32.0772,32.0903,32.0379,32.0575,126500.0
2010-03-22 15:40:00,48.86,48.88,48.82,48.87,143300.0,32.0575,32.0707,32.0313,32.0641,143300.0
2010-03-22 15:50:00,48.86,48.86,48.81,48.84,195500.0,32.0575,32.0575,32.0247,32.0444,195500.0
2010-03-23 09:30:00,48.95,49.04,48.87,48.94,96000.0,32.1166,32.1756,32.0641,32.11,96000.0
2010-03-23 09:40:00,48.92,49.08,48.83,49.07,74300.0,32.0969,32.2019,32.0379,32.1953,74300.0
2010-03-23 09:50:00,49.09,49.25,49.03,49.21,130000.0,32.2084,32.3134,32.1691,32.2872,130000.0
2010-03-23 10:00:00,49.2,49.3,49.08,49.26,113000.0,32.2806,32.3462,32.2019,32.32,113000.0
2010-03-23 10:10:00,49.26,49.34,49.19,49.31,83500.0,32.32,32.3725,32.2741,32.3528,83500.0
2010-03-23 10:20:00,49.32,49.44,49.27,49.43,85400.0,32.3593,32.4381,32.3265,32.4315,85400.0
2010-03-23 10:30:00,49.42,49.48,49.38,49.41,82600.0,32.425,32.4643,32.3987,32.4184,82600.0
2010-03-23 10:40:00,49.41,49.41,49.21,49.24,62900.0,32.4184,32.4184,32.2872,32.3069,62900.0
2010-03-23 10:50:00,49.24,49.33,49.13,49.22,97100.0,32.3069,32.3659,32.2347,32.2937,97100.0
2010-03-23 11:00:00,49.22,49.23,49.11,49.14,67500.0,32.2937,32.3003,32.2216,32.2412,67500.0
2010-03-23 11:10:00,49.14,49.16,49.1,49.11,36400.0,32.2412,32.2544,32.215,32.2216,36400.0
2010-03-23 11:20:00,49.11,49.2,49.09,49.2,38300.0,32.2216,32.2806,32.2084,32.2806,38300.0
2010-03-23 11:30:00,49.19,49.22,49.09,49.1,27100.0,32.2741,32.2937,32.2084,32.215,27100.0
2010-03-23 11:40:00,49.1,49.27,49.08,49.2,62000.0,32.215,32.3265,32.2019,32.2806,62000.0
2010-03-23 11:50:00,49.2,49.3,49.19,49.29,19900.0,32.2806,32.3462,32.2741,32.3397,19900.0
2010-03-23 12:00:00,49.29,49.38,49.27,49.34,35800.0,32.3397,32.3987,32.3265,32.3725,35800.0
2010-03-23 12:10:00,49.35,49.43,49.3,49.33,40800.0,32.379,32.4315,32.3462,32.3659,40800.0
2010-03-23 12:20:00,49.32,49.33,49.28,49.3,13400.0,32.3593,32.3659,32.3331,32.3462,13400.0
2010-03-23 12:30:00,49.31,49.31,49.23,49.26,29500.0,32.3528,32.3528,32.3003,32.32,29500.0
2010-03-23 12:40:00,49.26,49.27,49.22,49.24,22700.0,32.32,32.3265,32.2937,32.3069,22700.0
2010-03-23 12:50:00,49.24,49.32,49.23,49.29,24700.0,32.3069,32.3593,32.3003,32.3397,24700.0
2010-03-23 13:00:00,49.3,49.33,49.25,49.28,40500.0,32.3462,32.3659,32.3134,32.3331,40500.0
2010-03-23 13:10:00,49.28,49.28,49.21,49.23,42700.0,32.3331,32.3331,32.2872,32.3003,42700.0
2010-03-23 13:20:00,49.24,49.3,49.23,49.24,24300.0,32.3069,32.3462,32.3003,32.3069,24300.0
2010-03-23 13:30:00,49.24,49.24,49.2,49.21,18400.0,32.3069,32.3069,32.2806,32.2872,18400.0
2010-03-23 13:40:00,49.2,49.24,49.12,49.15,24800.0,32.2806,32.3069,32.2281,32.2478,24800.0
2010-03-23 13:50:00,49.14,49.18,49.13,49.14,27700.0,32.2412,32.2675,32.2347,32.2412,27700.0
2010-03-23 14:00:00,49.14,49.22,49.14,49.2,32000.0,32.2412,32.2937,32.2412,32.2806,32000.0
2010-03-23 14:10:00,49.2,49.28,49.2,49.23,33000.0,32.2806,32.3331,32.2806,32.3003,33000.0
2010-03-23 14:20:00,49.24,49.32,49.23,49.3,31600.0,32.3069,32.3593,32.3003,32.3462,31600.0
2010-03-23 14:30:00,49.3,49.35,49.26,49.31,32000.0,32.3462,32.379,32.32,32.3528,32000.0
2010-03-23 14:40:00,49.3,49.4,49.3,49.38,95100.0,32.3462,32.4118,32.3462,32.3987,95100.0
2010-03-23 14:50:00,49.38,49.43,49.34,49.41,58400.0,32.3987,32.4315,32.3725,32.4184,58400.0
2010-03-23 15:00:00,49.42,49.44,49.36,49.43,122400.0,32.425,32.4381,32.3856,32.4315,122400.0
2010-03-23 15:10:00,49.42,49.59,49.4,49.58,109800.0,32.425,32.5365,32.4118,32.5299,109800.0
2010-03-23 15:20:00,49.58,49.71,49.56,49.71,136200.0,32.5299,32.6152,32.5168,32.6152,136200.0
2010-03-23 15:30:00,49.71,49.71,49.56,49.66,83900.0,32.6152,32.6152,32.5168,32.5824,83900.0
2010-03-23 15:40:00,49.66,49.68,49.56,49.6,232900.0,32.5824,32.5955,32.5168,32.5431,232900.0
2010-03-23 15:50:00,49.6,49.62,49.54,49.55,380900.0,32.5431,32.5562,32.5037,32.5103,380900.0
2010-03-24 09:30:00,49.56,49.79,49.27,49.4,157600.0,32.5168,32.6677,32.3265,32.4118,157600.0
2010-03-24 09:40:00,49.4,49.52,49.35,49.37,53000.0,32.4118,32.4906,32.379,32.3922,53000.0
2010-03-24 09:50:00,49.37,49.43,49.22,49.28,49500.0,32.3922,32.4315,32.2937,32.3331,49500.0
2010-03-24 10:00:00,49.26,49.26,49.06,49.21,105000.0,32.32,32.32,32.1888,32.2872,105000.0
2010-03-24 10:10:00,49.22,49.35,49.2,49.31,47500.0,32.2937,32.379,32.2806,32.3528,47500.0
2010-03-24 10:20:00,49.3,49.37,49.27,49.36,83900.0,32.3462,32.3922,32.3265,32.3856,83900.0
2010-03-24 10:30:00,49.34,49.37,49.22,49.29,59100.0,32.3725,32.3922,32.2937,32.3397,59100.0
2010-03-24 10:40:00,49.28,49.32,49.22,49.32,32800.0,32.3331,32.3593,32.2937,32.3593,32800.0
2010-03-24 10:50:00,49.32,49.32,49.17,49.17,47500.0,32.3593,32.3593,32.2609,32.2609,47500.0
2010-03-24 11:00:00,49.17,49.22,49.13,49.15,39000.0,32.2609,32.2937,32.2347,32.2478,39000.0
2010-03-24 11:10:00,49.15,49.16,48.91,48.98,99700.0,32.2478,32.2544,32.0903,32.1363,99700.0
2010-03-24 11:20:00,48.97,49.05,48.92,49.04,47600.0,32.1297,32.1822,32.0969,32.1756,47600.0
2010-03-24 11:30:00,49.03,49.09,49.01,49.06,35100.0,32.1691,32.2084,32.156,32.1888,35100.0
2010-03-24 11:40:00,49.06,49.11,49.05,49.09,28300.0,32.1888,32.2216,32.1822,32.2084,28300.0
2010-03-24 11:50:00,49.09,49.2,49.09,49.2,41900.0,32.2084,32.2806,32.2084,32.2806,41900.0
2010-03-24 12:00:00,49.2,49.28,49.19,49.26,63900.0,32.2806,32.3331,32.2741,32.32,63900.0
2010-03-24 12:10:00,49.25,49.32,49.22,49.31,50200.0,32.3134,32.3593,32.2937,32.3528,50200.0
2010-03-24 12:20:00,49.31,49.33,49.23,49.32,87000.0,32.3528,32.3659,32.3003,32.3593,87000.0
2010-03-24 12:30:00,49.32,49.4,49.32,49.35,54300.0,32.3593,32.4118,32.3593,32.379,54300.0
2010-03-24 12:40:00,49.35,49.44,49.35,49.38,29100.0,32.379,32.4381,32.379,32.3987,29100.0
2010-03-24 12:50:00,49.38,49.4,49.29,49.31,34100.0,32.3987,32.4118,32.3397,32.3528,34100.0
2010-03-24 13:00:00,49.3,49.31,49.11,49.16,48700.0,32.3462,32.3528,32.2216,32.2544,48700.0
2010-03-24 13:10:00,49.16,49.18,49.02,49.02,37100.0,32.2544,32.2675,32.1625,32.1625,37100.0
2010-03-24 13:20:00,49.02,49.14,49.02,49.14,75600.0,32.1625,32.2412,32.1625,32.2412,75600.0
2010-03-24 13:30:00,49.15,49.21,49.13,49.17,37900.0,32.2478,32.2872,32.2347,32.2609,37900.0
2010-03-24 13:40:00,49.16,49.23,49.12,49.17,89900.0,32.2544,32.3003,32.2281,32.2609,89900.0
2010-03-24 13:50:00,49.17,49.24,49.15,49.24,83700.0,32.2609,32.3069,32.2478,32.3069,83700.0
2010-03-24 14:00:00,49.24,49.27,49.21,49.24,76100.0,32.3069,32.3265,32.2872,32.3069,76100.0
2010-03-24 14:10:00,49.23,49.29,49.22,49.26,61500.0,32.3003,32.3397,32.2937,32.32,61500.0
2010-03-24 14:20:00,49.25,49.32,49.23,49.28,73400.0,32.3134,32.3593,32.3003,32.3331,73400.0
2010-03-24 14:30:00,49.27,49.34,49.24,49.25,137100.0,32.3265,32.3725,32.3069,32.3134,137100.0
2010-03-24 14:40:00,49.25,49.26,49.19,49.19,69500.0,32.3134,32.32,32.2741,32.2741,69500.0
2010-03-24 14:50:00,49.19,49.21,49.15,49.17,85500.0,32.2741,32.2872,32.2478,32.2609,85500.0
2010-03-24 15:00:00,49.17,49.24,49.16,49.22,132000.0,32.2609,32.3069,32.2544,32.2937,132000.0
2010-03-24 15:10:00,49.22,49.25,49.1,49.14,94600.0,32.2937,32.3134,32.215,32.2412,94600.0
2010-03-24 15:20:00,49.16,49.21,49.08,49.08,60600.0,32.2544,32.2872,32.2019,32.2019,60600.0
2010-03-24 15:30:00,49.08,49.32,49.08,49.29,227900.0,32.2019,32.3593,32.2019,32.3397,227900.0
2010-03-24 15:40:00,49.29,49.3,49.18,49.18,310400.0,32.3397,32.3462,32.2675,32.2675,310400.0
2010-03-24 15:50:00,49.19,49.2,49.14,49.14,148600.0,32.2741,32.2806,32.2412,32.2412,148600.0
2010-03-25 09:30:00,49.55,49.59,49.33,49.54,127000.0,32.5103,32.5365,32.3659,32.5037,127000.0
2010-03-25 09:40:00,49.54,49.74,49.42,49.44,108100.0,32.5037,32.6349,32.425,32.4381,108100.0
2010-03-25 09:50:00,49.44,49.53,49.38,49.44,93300.0,32.4381,32.4971,32.3987,32.4381,93300.0
2010-03-25 10:00:00,49.42,49.48,49.27,49.4,121100.0,32.425,32.4643,32.3265,32.4118,121100.0
2010-03-25 10:10:00,49.4,49.47,49.38,49.45,62100.0,32.4118,32.4578,32.3987,32.4446,62100.0
2010-03-25 10:20:00,49.46,49.49,49.43,49.48,75300.0,32.4512,32.4709,32.4315,32.4643,75300.0
2010-03-25 10:30:00,49.48,49.49,49.42,49.47,66800.0,32.4643,32.4709,32.425,32.4578,66800.0
2010-03-25 10:40:00,49.45,49.5,49.35,49.48,154800.0,32.4446,32.4774,32.379,32.4643,154800.0
2010-03-25 10:50:00,49.48,49.49,49.33,49.4,59100.0,32.4643,32.4709,32.3659,32.4118,59100.0
2010-03-25 11:00:00,49.4,49.53,49.39,49.52,60000.0,32.4118,32.4971,32.4053,32.4906,60000.0
2010-03-25 11:10:00,49.52,49.71,49.51,49.65,103800.0,32.4906,32.6152,32.484,32.5759,103800.0
2010-03-25 11:20:00,49.65,49.8,49.65,49.79,73700.0,32.5759,32.6743,32.5759,32.6677,73700.0
2010-03-25 11:30:00,49.79,49.84,49.76,49.79,71800.0,32.6677,32.7005,32.648,32.6677,71800.0
2010-03-25 11:40:00,49.79,49.94,49.79,49.92,101200.0,32.6677,32.7661,32.6677,32.753,101200.0
2010-03-25 11:50:00,49.92,49.94,49.86,49.89,64800.0,32.753,32.7661,32.7136,32.7333,64800.0
2010-03-25 12:00:00,49.89,49.9,49.84,49.88,56900.0,32.7333,32.7399,32.7005,32.7268,56900.0
2010-03-25 12:10:00,49.88,49.88,49.74,49.8,58900.0,32.7268,32.7268,32.6349,32.6743,58900.0
2010-03-25 12:20:00,49.81,49.84,49.75,49.84,69200.0,32.6808,32.7005,32.6415,32.7005,69200.0
2010-03-25 12:30:00,49.84,49.9,49.83,49.86,45900.0,32.7005,32.7399,32.694,32.7136,45900.0
2010-03-25 12:40:00,49.85,49.94,49.84,49.92,66800.0,32.7071,32.7661,32.7005,32.753,66800.0
2010-03-25 12:50:00,49.92,49.94,49.91,49.91,23000.0,32.753,32.7661,32.7465,32.7465,23000.0
2010-03-25 13:00:00,49.9,49.99,49.87,49.96,83100.0,32.7399,32.7989,32.7202,32.7793,83100.0
2010-03-25 13:10:00,49.95,49.99,49.93,49.98,30600.0,32.7727,32.7989,32.7596,32.7924,30600.0
2010-03-25 13:20:00,49.97,50.0,49.94,49.97,61300.0,32.7858,32.8055,32.7661,32.7858,61300.0
2010-03-25 13:30:00,49.97,49.98,49.87,49.91,116200.0,32.7858,32.7924,32.7202,32.7465,116200.0
2010-03-25 13:40:00,49.9,49.92,49.83,49.88,100500.0,32.7399,32.753,32.694,32.7268,100500.0
2010-03-25 13:50:00,49.86,49.89,49.69,49.77,130200.0,32.7136,32.7333,32.6021,32.6546,130200.0
2010-03-25 14:00:00,49.77,49.88,49.74,49.84,93500.0,32.6546,32.7268,32.6349,32.7005,93500.0
2010-03-25 14:10:00,49.84,49.89,49.8,49.88,116200.0,32.7005,32.7333,32.6743,32.7268,116200.0
2010-03-25 14:20:00,49.89,49.98,49.88,49.9,374500.0,32.7333,32.7924,32.7268,32.7399,374500.0
2010-03-25 14:30:00,49.91,49.93,49.84,49.87,95700.0,32.7465,32.7596,32.7005,32.7202,95700.0
2010-03-25 14:40:00,49.87,49.92,49.83,49.88,150100.0,32.7202,32.753,32.694,32.7268,150100.0
2010-03-25 14:50:00,49.88,49.94,49.82,49.9,165400.0,32.7268,32.7661,32.6874,32.7399,165400.0
2010-03-25 15:00:00,49.92,49.99,49.91,49.97,97300.0,32.753,32.7989,32.7465,32.7858,97300.0
2010-03-25 15:10:00,49.97,49.98,49.86,49.86,45700.0,32.7858,32.7924,32.7136,32.7136,45700.0
2010-03-25 15:20:00,49.86,49.88,49.8,49.81,105800.0,32.7136,32.7268,32.6743,32.6808,105800.0
2010-03-25 15:30:00,49.81,49.84,49.61,49.61,224700.0,32.6808,32.7005,32.5496,32.5496,224700.0
2010-03-25 15:40:00,49.61,49.69,49.46,49.46,296700.0,32.5496,32.6021,32.4512,32.4512,296700.0
2010-03-25 15:50:00,49.46,49.59,49.45,49.48,277900.0,32.4512,32.5365,32.4446,32.4643,277900.0
2010-03-26 09:30:00,49.56,49.84,49.56,49.76,111300.0,32.5168,32.7005,32.5168,32.648,111300.0
2010-03-26 09:40:00,49.75,49.83,49.69,49.82,107700.0,32.6415,32.694,32.6021,32.6874,107700.0
2010-03-26 09:50:00,49.83,49.92,49.78,49.89,116800.0,32.694,32.753,32.6612,32.7333,116800.0
2010-03-26 10:00:00,49.9,49.98,49.9,49.97,116000.0,32.7399,32.7924,32.7399,32.7858,116000.0
2010-03-26 10:10:00,49.97,50.0,49.96,49.99,125000.0,32.7858,32.8055,32.7793,32.7989,125000.0
2010-03-26 10:20:00,49.99,50.1,49.95,50.03,297200.0,32.7989,32.8711,32.7727,32.8252,297200.0
2010-03-26 10:30:00,50.03,50.07,49.96,50.02,107500.0,32.8252,32.8514,32.7793,32.8186,107500.0
2010-03-26 10:40:00,50.02,50.04,49.93,50.01,103000.0,32.8186,32.8317,32.7596,32.8121,103000.0
2010-03-26 10:50:00,50.01,50.05,49.96,50.0,68200.0,32.8121,32.8383,32.7793,32.8055,68200.0
2010-03-26 11:00:00,50.0,50.05,50.0,50.01,53600.0,32.8055,32.8383,32.8055,32.8121,53600.0
2010-03-26 11:10:00,50.01,50.05,49.99,50.03,63200.0,32.8121,32.8383,32.7989,32.8252,63200.0
2010-03-26 11:20:00,50.04,50.13,50.03,50.05,125800.0,32.8317,32.8908,32.8252,32.8383,125800.0
2010-03-26 11:30:00,50.06,50.12,50.03,50.06,147000.0,32.8449,32.8842,32.8252,32.8449,147000.0
2010-03-26 11:40:00,50.05,50.11,50.0,50.1,127700.0,32.8383,32.8777,32.8055,32.8711,127700.0
2010-03-26 11:50:00,50.1,50.2,49.85,49.91,387800.0,32.8711,32.9367,32.7071,32.7465,387800.0
2010-03-26 12:00:00,49.91,50.03,49.9,50.01,186300.0,32.7465,32.8252,32.7399,32.8121,186300.0
2010-03-26 12:10:00,50.01,50.09,49.97,50.09,85800.0,32.8121,32.8646,32.7858,32.8646,85800.0
2010-03-26 12:20:00,50.08,50.08,49.91,49.94,140500.0,32.858,32.858,32.7465,32.7661,140500.0
2010-03-26 12:30:00,49.94,50.0,49.89,49.9,87900.0,32.7661,32.8055,32.7333,32.7399,87900.0
2010-03-26 12:40:00,49.9,49.91,49.79,49.8,81000.0,32.7399,32.7465,32.6677,32.6743,81000.0
2010-03-26 12:50:00,49.81,49.88,49.8,49.85,88700.0,32.6808,32.7268,32.6743,32.7071,88700.0
2010-03-26 13:00:00,49.84,49.91,49.69,49.72,149800.0,32.7005,32.7465,32.6021,32.6218,149800.0
2010-03-26 13:10:00,49.73,49.78,49.69,49.76,70400.0,32.6284,32.6612,32.6021,32.648,70400.0
2010-03-26 13:20:00,49.76,49.85,49.76,49.78,47800.0,32.648,32.7071,32.648,32.6612,47800.0
2010-03-26 13:30:00,49.77,49.81,49.71,49.75,71600.0,32.6546,32.6808,32.6152,32.6415,71600.0
2010-03-26 13:40:00,49.75,49.83,49.71,49.72,67300.0,32.6415,32.694,32.6152,32.6218,67300.0
2010-03-26 13:50:00,49.72,49.74,49.68,49.7,37500.0,32.6218,32.6349,32.5955,32.6087,37500.0
2010-03-26 14:00:00,49.7,49.72,49.61,49.71,62300.0,32.6087,32.6218,32.5496,32.6152,62300.0
2010-03-26 14:10:00,49.71,49.75,49.65,49.71,70000.0,32.6152,32.6415,32.5759,32.6152,70000.0
2010-03-26 14:20:00,49.71,49.82,49.66,49.81,69800.0,32.6152,32.6874,32.5824,32.6808,69800.0
2010-03-26 14:30:00,49.81,49.87,49.8,49.85,73400.0,32.6808,32.7202,32.6743,32.7071,73400.0
2010-03-26 14:40:00,49.85,49.86,49.68,49.71,59600.0,32.7071,32.7136,32.5955,32.6152,59600.0
2010-03-26 14:50:00,49.71,49.72,49.63,49.7,116700.0,32.6152,32.6218,32.5627,32.6087,116700.0
2010-03-26 15:00:00,49.71,49.71,49.6,49.61,79100.0,32.6152,32.6152,32.5431,32.5496,79100.0
2010-03-26 15:10:00,49.61,49.68,49.58,49.66,79200.0,32.5496,32.5955,32.5299,32.5824,79200.0
2010-03-26 15:20:00,49.66,49.69,49.56,49.67,89000.0,32.5824,32.6021,32.5168,32.589,89000.0
2010-03-26 15:30:00,49.68,49.76,49.68,49.76,165700.0,32.5955,32.648,32.5955,32.648,165700.0
2010-03-26 15:40:00,49.76,49.82,49.72,49.77,191600.0,32.648,32.6874,32.6218,32.6546,191600.0
2010-03-26 15:50:00,49.78,49.83,49.76,49.81,264500.0,32.6612,32.694,32.648,32.6808,264500.0
2010-03-29 09:30:00,49.93,49.98,49.75,49.97,141500.0,32.7596,32.7924,32.6415,32.7858,141500.0
2010-03-29 09:40:00,49.98,50.03,49.88,49.88,82800.0,32.7924,32.8252,32.7268,32.7268,82800.0
2010-03-29 09:50:00,49.9,49.99,49.82,49.85,54900.0,32.7399,32.7989,32.6874,32.7071,54900.0
2010-03-29 10:00:00,49.85,49.85,49.71,49.76,78100.0,32.7071,32.7071,32.6152,32.648,78100.0
2010-03-29 10:10:00,49.76,49.81,49.74,49.74,35400.0,32.648,32.6808,32.6349,32.6349,35400.0
2010-03-29 10:20:00,49.74,49.76,49.65,49.72,47200.0,32.6349,32.648,32.5759,32.6218,47200.0
2010-03-29 10:30:00,49.72,49.79,49.67,49.78,60300.0,32.6218,32.6677,32.589,32.6612,60300.0
2010-03-29 10:40:00,49.78,49.87,49.78,49.83,35800.0,32.6612,32.7202,32.6612,32.694,35800.0
2010-03-29 10:50:00,49.83,49.85,49.72,49.82,71900.0,32.694,32.7071,32.6218,32.6874,71900.0
2010-03-29 11:00:00,49.82,49.85,49.77,49.85,55300.0,32.6874,32.7071,32.6546,32.7071,55300.0
2010-03-29 11:10:00,49.86,49.93,49.85,49.89,76200.0,32.7136,32.7596,32.7071,32.7333,76200.0
2010-03-29 11:20:00,49.89,49.97,49.87,49.87,82400.0,32.7333,32.7858,32.7202,32.7202,82400.0
2010-03-29 11:30:00,49.87,49.9,49.83,49.86,54300.0,32.7202,32.7399,32.694,32.7136,54300.0
2010-03-29 11:40:00,49.87,49.88,49.81,49.83,50200.0,32.7202,32.7268,32.6808,32.694,50200.0
2010-03-29 11:50:00,49.83,49.86,49.8,49.82,69100.0,32.694,32.7136,32.6743,32.6874,69100.0
2010-03-29 12:00:00,49.82,49.85,49.77,49.79,56300.0,32.6874,32.7071,32.6546,32.6677,56300.0
2010-03-29 12:10:00,49.78,49.81,49.78,49.78,27900.0,32.6612,32.6808,32.6612,32.6612,27900.0
2010-03-29 12:20:00,49.78,49.8,49.74,49.78,23900.0,32.6612,32.6743,32.6349,32.6612,23900.0
2010-03-29 12:30:00,49.78,49.83,49.75,49.77,37900.0,32.6612,32.694,32.6415,32.6546,37900.0
2010-03-29 12:40:00,49.76,49.78,49.74,49.75,34800.0,32.648,32.6612,32.6349,32.6415,34800.0
2010-03-29 12:50:00,49.75,49.77,49.72,49.72,27200.0,32.6415,32.6546,32.6218,32.6218,27200.0
2010-03-29 13:00:00,49.72,49.75,49.69,49.7,42400.0,32.6218,32.6415,32.6021,32.6087,42400.0
2010-03-29 13:10:00,49.7,49.78,49.7,49.73,31900.0,32.6087,32.6612,32.6087,32.6284,31900.0
2010-03-29 13:20:00,49.73,49.78,49.73,49.74,32900.0,32.6284,32.6612,32.6284,32.6349,32900.0
2010-03-29 13:30:00,49.75,49.75,49.71,49.71,40000.0,32.6415,32.6415,32.6152,32.6152,40000.0
2010-03-29 13:40:00,49.71,49.73,49.66,49.7,29400.0,32.6152,32.6284,32.5824,32.6087,29400.0
2010-03-29 13:50:00,49.71,49.75,49.69,49.7,36500.0,32.6152,32.6415,32.6021,32.6087,36500.0
2010-03-29 14:00:00,49.7,49.73,49.68,49.7,38800.0,32.6087,32.6284,32.5955,32.6087,38800.0
2010-03-29 14:10:00,49.7,49.78,49.69,49.75,75000.0,32.6087,32.6612,32.6021,32.6415,75000.0
2010-03-29 14:20:00,49.74,49.77,49.69,49.74,54200.0,32.6349,32.6546,32.6021,32.6349,54200.0
2010-03-29 14:30:00,49.74,49.76,49.71,49.72,77900.0,32.6349,32.648,32.6152,32.6218,77900.0
2010-03-29 14:40:00,49.72,49.73,49.64,49.73,73200.0,32.6218,32.6284,32.5693,32.6284,73200.0
2010-03-29 14:50:00,49.72,49.73,49.68,49.73,69000.0,32.6218,32.6284,32.5955,32.6284,69000.0
2010-03-29 15:00:00,49.73,49.77,49.71,49.74,28100.0,32.6284,32.6546,32.6152,32.6349,28100.0
2010-03-29 15:10:00,49.74,49.75,49.72,49.73,40600.0,32.6349,32.6415,32.6218,32.6284,40600.0
2010-03-29 15:20:00,49.73,49.77,49.72,49.75,58900.0,32.6284,32.6546,32.6218,32.6415,58900.0
2010-03-29 15:30:00,49.74,49.77,49.73,49.77,61600.0,32.6349,32.6546,32.6284,32.6546,61600.0
2010-03-29 15:40:00,49.76,49.83,49.75,49.77,140900.0,32.648,32.694,32.6415,32.6546,140900.0
2010-03-29 15:50:00,49.77,49.82,49.77,49.82,177700.0,32.6546,32.6874,32.6546,32.6874,177700.0
2010-03-30 09:30:00,49.96,50.1,49.89,50.07,127500.0,32.7793,32.8711,32.7333,32.8514,127500.0
2010-03-30 09:40:00,50.08,50.48,50.07,50.47,177600.0,32.858,33.1204,32.8514,33.1139,177600.0
2010-03-30 09:50:00,50.46,50.72,50.46,50.53,153400.0,33.1073,33.2779,33.1073,33.1532,153400.0
2010-03-30 10:00:00,50.53,50.8,50.53,50.76,154000.0,33.1532,33.3304,33.1532,33.3041,154000.0
2010-03-30 10:10:00,50.75,50.8,50.68,50.74,161100.0,33.2976,33.3304,33.2517,33.291,161100.0
2010-03-30 10:20:00,50.73,50.85,50.7,50.81,161700.0,33.2845,33.3632,33.2648,33.337,161700.0
2010-03-30 10:30:00,50.82,51.0,50.81,50.94,187800.0,33.3435,33.4616,33.337,33.4222,187800.0
2010-03-30 10:40:00,50.93,50.96,50.87,50.88,145700.0,33.4157,33.4354,33.3763,33.3829,145700.0
2010-03-30 10:50:00,50.87,51.1,50.8,51.02,220100.0,33.3763,33.5272,33.3304,33.4747,220100.0
2010-03-30 11:00:00,51.02,51.03,50.71,50.77,199400.0,33.4747,33.4813,33.2713,33.3107,199400.0
2010-03-30 11:10:00,50.77,50.81,50.68,50.75,140400.0,33.3107,33.337,33.2517,33.2976,140400.0
2010-03-30 11:20:00,50.74,50.76,50.64,50.75,117100.0,33.291,33.3041,33.2254,33.2976,117100.0
2010-03-30 11:30:00,50.75,50.79,50.69,50.73,52500.0,33.2976,33.3238,33.2582,33.2845,52500.0
2010-03-30 11:40:00,50.73,50.83,50.72,50.83,45300.0,33.2845,33.3501,33.2779,33.3501,45300.0
2010-03-30 11:50:00,50.82,50.82,50.74,50.75,39500.0,33.3435,33.3435,33.291,33.2976,39500.0
2010-03-30 12:00:00,50.74,50.78,50.68,50.78,67600.0,33.291,33.3173,33.2517,33.3173,67600.0
2010-03-30 12:10:00,50.76,50.76,50.7,50.72,52500.0,33.3041,33.3041,33.2648,33.2779,52500.0
2010-03-30 12:20:00,50.72,50.96,50.72,50.93,87200.0,33.2779,33.4354,33.2779,33.4157,87200.0
2010-03-30 12:30:00,50.93,50.94,50.88,50.89,46400.0,33.4157,33.4222,33.3829,33.3894,46400.0
2010-03-30 12:40:00,50.89,50.9,50.8,50.8,26100.0,33.3894,33.396,33.3304,33.3304,26100.0
2010-03-30 12:50:00,50.8,50.84,50.78,50.81,32500.0,33.3304,33.3566,33.3173,33.337,32500.0
2010-03-30 13:00:00,50.81,50.81,50.73,50.73,43200.0,33.337,33.337,33.2845,33.2845,43200.0
2010-03-30 13:10:00,50.75,50.75,50.65,50.72,40500.0,33.2976,33.2976,33.232,33.2779,40500.0
2010-03-30 13:20:00,50.7,50.72,50.6,50.68,49000.0,33.2648,33.2779,33.1992,33.2517,49000.0
2010-03-30 13:30:00,50.69,50.74,50.68,50.72,69400.0,33.2582,33.291,33.2517,33.2779,69400.0
2010-03-30 13:40:00,50.71,50.74,50.63,50.72,56200.0,33.2713,33.291,33.2189,33.2779,56200.0
2010-03-30 13:50:00,50.73,50.78,50.69,50.73,45800.0,33.2845,33.3173,33.2582,33.2845,45800.0
2010-03-30 14:00:00,50.74,50.79,50.74,50.78,46000.0,33.291,33.3238,33.291,33.3173,46000.0
2010-03-30 14:10:00,50.78,50.85,50.77,50.8,65600.0,33.3173,33.3632,33.3107,33.3304,65600.0
2010-03-30 14:20:00,50.8,50.86,50.78,50.83,43900.0,33.3304,33.3698,33.3173,33.3501,43900.0
2010-03-30 14:30:00,50.84,50.92,50.83,50.9,41200.0,33.3566,33.4091,33.3501,33.396,41200.0
2010-03-30 14:40:00,50.89,50.94,50.88,50.92,44100.0,33.3894,33.4222,33.3829,33.4091,44100.0
2010-03-30 14:50:00,50.93,50.99,50.92,50.92,46600.0,33.4157,33.4551,33.4091,33.4091,46600.0
2010-03-30 15:00:00,50.93,50.97,50.89,50.9,53700.0,33.4157,33.4419,33.3894,33.396,53700.0
2010-03-30 15:10:00,50.89,50.92,50.85,50.85,48500.0,33.3894,33.4091,33.3632,33.3632,48500.0
2010-03-30 15:20:00,50.85,50.94,50.81,50.92,92100.0,33.3632,33.4222,33.337,33.4091,92100.0
2010-03-30 15:30:00,50.93,50.97,50.9,50.93,133400.0,33.4157,33.4419,33.396,33.4157,133400.0
2010-03-30 15:40:00,50.93,50.96,50.83,50.89,207500.0,33.4157,33.4354,33.3501,33.3894,207500.0
2010-03-30 15:50:00,50.9,50.91,50.81,50.82,394700.0,33.396,33.4026,33.337,33.3435,394700.0
2010-03-31 09:30:00,50.59,50.75,50.47,50.58,202100.0,33.1926,33.2976,33.1139,33.186,202100.0
2010-03-31 09:40:00,50.59,50.71,50.42,50.49,178900.0,33.1926,33.2713,33.0811,33.127,178900.0
2010-03-31 09:50:00,50.48,50.58,50.48,50.54,107500.0,33.1204,33.186,33.1204,33.1598,107500.0
2010-03-31 10:00:00,50.54,50.67,50.54,50.6,84300.0,33.1598,33.2451,33.1598,33.1992,84300.0
2010-03-31 10:10:00,50.61,50.63,50.54,50.56,67600.0,33.2057,33.2189,33.1598,33.1729,67600.0
2010-03-31 10:20:00,50.56,50.79,50.55,50.79,50200.0,33.1729,33.3238,33.1664,33.3238,50200.0
2010-03-31 10:30:00,50.79,50.87,50.78,50.84,78500.0,33.3238,33.3763,33.3173,33.3566,78500.0
2010-03-31 10:40:00,50.82,50.84,50.73,50.78,65600.0,33.3435,33.3566,33.2845,33.3173,65600.0
2010-03-31 10:50:00,50.77,50.78,50.65,50.65,129100.0,33.3107,33.3173,33.232,33.232,129100.0
2010-03-31 11:00:00,50.65,50.65,50.49,50.58,64200.0,33.232,33.232,33.127,33.186,64200.0
2010-03-31 11:10:00,50.58,50.66,50.57,50.65,75300.0,33.186,33.2385,33.1795,33.232,75300.0
2010-03-31 11:20:00,50.64,50.72,50.62,50.71,124800.0,33.2254,33.2779,33.2123,33.2713,124800.0
2010-03-31 11:30:00,50.7,50.79,50.7,50.75,46000.0,33.2648,33.3238,33.2648,33.2976,46000.0
2010-03-31 11:40:00,50.74,50.82,50.73,50.79,57500.0,33.291,33.3435,33.2845,33.3238,57500.0
2010-03-31 11:50:00,50.79,50.8,50.7,50.74,48000.0,33.3238,33.3304,33.2648,33.291,48000.0
2010-03-31 12:00:00,50.74,50.74,50.68,50.69,38600.0,33.291,33.291,33.2517,33.2582,38600.0
2010-03-31 12:10:00,50.68,50.74,50.65,50.74,51200.0,33.2517,33.291,33.232,33.291,51200.0
2010-03-31 12:20:00,50.74,50.8,50.71,50.71,61100.0,33.291,33.3304,33.2713,33.2713,61100.0
2010-03-31 12:30:00,50.72,50.78,50.66,50.76,42700.0,33.2779,33.3173,33.2385,33.3041,42700.0
2010-03-31 12:40:00,50.77,50.78,50.62,50.64,64800.0,33.3107,33.3173,33.2123,33.2254,64800.0
2010-03-31 12:50:00,50.65,50.67,50.62,50.62,37300.0,33.232,33.2451,33.2123,33.2123,37300.0
2010-03-31 13:00:00,50.62,50.64,50.61,50.61,27300.0,33.2123,33.2254,33.2057,33.2057,27300.0
2010-03-31 13:10:00,50.62,50.65,50.59,50.6,47300.0,33.2123,33.232,33.1926,33.1992,47300.0
2010-03-31 13:20:00,50.6,50.62,50.55,50.59,58300.0,33.1992,33.2123,33.1664,33.1926,58300.0
2010-03-31 13:30:00,50.59,50.6,50.57,50.57,40700.0,33.1926,33.1992,33.1795,33.1795,40700.0
2010-03-31 13:40:00,50.57,50.6,50.56,50.6,47900.0,33.1795,33.1992,33.1729,33.1992,47900.0
2010-03-31 13:50:00,50.59,50.61,50.58,50.58,61000.0,33.1926,33.2057,33.186,33.186,61000.0
2010-03-31 14:00:00,50.58,50.64,50.57,50.63,52400.0,33.186,33.2254,33.1795,33.2189,52400.0
2010-03-31 14:10:00,50.62,50.64,50.58,50.58,198900.0,33.2123,33.2254,33.186,33.186,198900.0
2010-03-31 14:20:00,50.58,50.6,50.56,50.58,49500.0,33.186,33.1992,33.1729,33.186,49500.0
2010-03-31 14:30:00,50.59,50.63,50.57,50.6,99700.0,33.1926,33.2189,33.1795,33.1992,99700.0
2010-03-31 14:40:00,50.6,50.61,50.47,50.48,121900.0,33.1992,33.2057,33.1139,33.1204,121900.0
2010-03-31 14:50:00,50.47,50.49,50.43,50.44,86400.0,33.1139,33.127,33.0876,33.0942,86400.0
2010-03-31 15:00:00,50.45,50.52,50.44,50.51,150000.0,33.1008,33.1467,33.0942,33.1401,150000.0
2010-03-31 15:10:00,50.51,50.52,50.44,50.47,77000.0,33.1401,33.1467,33.0942,33.1139,77000.0
2010-03-31 15:20:00,50.47,50.49,50.4,50.47,126300.0,33.1139,33.127,33.0679,33.1139,126300.0
2010-03-31 15:30:00,50.47,50.47,50.4,50.41,173700.0,33.1139,33.1139,33.0679,33.0745,173700.0
2010-03-31 15:40:00,50.41,50.43,50.24,50.25,211400.0,33.0745,33.0876,32.963,32.9695,211400.0
2010-03-31 15:50:00,50.25,50.35,50.23,50.32,393000.0,32.9695,33.0351,32.9564,33.0155,393000.0
2010-04-01 09:30:00,50.52,51.0,50.52,50.92,93900.0,33.1467,33.4616,33.1467,33.4091,93900.0
2010-04-01 09:40:00,50.92,51.05,50.86,50.87,52500.0,33.4091,33.4944,33.3698,33.3763,52500.0
2010-04-01 09:50:00,50.87,50.89,50.79,50.88,73400.0,33.3763,33.3894,33.3238,33.3829,73400.0
2010-04-01 10:00:00,50.89,51.0,50.84,50.85,68400.0,33.3894,33.4616,33.3566,33.3632,68400.0
2010-04-01 10:10:00,50.86,50.94,50.83,50.86,43500.0,33.3698,33.4222,33.3501,33.3698,43500.0
2010-04-01 10:20:00,50.85,50.94,50.84,50.92,39400.0,33.3632,33.4222,33.3566,33.4091,39400.0
2010-04-01 10:30:00,50.93,50.93,50.81,50.84,28500.0,33.4157,33.4157,33.337,33.3566,28500.0
2010-04-01 10:40:00,50.86,50.88,50.8,50.83,44400.0,33.3698,33.3829,33.3304,33.3501,44400.0
2010-04-01 10:50:00,50.82,50.83,50.75,50.82,57300.0,33.3435,33.3501,33.2976,33.3435,57300.0
2010-04-01 11:00:00,50.81,50.83,50.78,50.81,32100.0,33.337,33.3501,33.3173,33.337,32100.0
2010-04-01 11:10:00,50.81,50.82,50.75,50.76,24700.0,33.337,33.3435,33.2976,33.3041,24700.0
2010-04-01 11:20:00,50.76,50.81,50.71,50.8,22100.0,33.3041,33.337,33.2713,33.3304,22100.0
2010-04-01 11:30:00,50.8,50.82,50.77,50.8,26100.0,33.3304,33.3435,33.3107,33.3304,26100.0
2010-04-01 11:40:00,50.78,50.83,50.78,50.82,16900.0,33.3173,33.3501,33.3173,33.3435,16900.0
2010-04-01 11:50:00,50.82,50.84,50.78,50.79,21200.0,33.3435,33.3566,33.3173,33.3238,21200.0
2010-04-01 12:00:00,50.79,50.8,50.76,50.76,26800.0,33.3238,33.3304,33.3041,33.3041,26800.0
2010-04-01 12:10:00,50.76,50.78,50.75,50.75,16200.0,33.3041,33.3173,33.2976,33.2976,16200.0
2010-04-01 12:20:00,50.75,50.75,50.71,50.72,24200.0,33.2976,33.2976,33.2713,33.2779,24200.0
2010-04-01 12:30:00,50.72,50.72,50.68,50.69,19100.0,33.2779,33.2779,33.2517,33.2582,19100.0
2010-04-01 12:40:00,50.69,50.75,50.68,50.75,30500.0,33.2582,33.2976,33.2517,33.2976,30500.0
2010-04-01 12:50:00,50.75,50.84,50.74,50.82,86000.0,33.2976,33.3566,33.291,33.3435,86000.0
2010-04-01 13:00:00,50.82,50.83,50.75,50.79,21900.0,33.3435,33.3501,33.2976,33.3238,21900.0
2010-04-01 13:10:00,50.79,50.81,50.76,50.78,17200.0,33.3238,33.337,33.3041,33.3173,17200.0
2010-04-01 13:20:00,50.78,50.8,50.76,50.78,20500.0,33.3173,33.3304,33.3041,33.3173,20500.0
2010-04-01 13:30:00,50.78,50.81,50.77,50.78,32500.0,33.3173,33.337,33.3107,33.3173,32500.0
2010-04-01 13:40:00,50.78,50.79,50.6,50.63,23300.0,33.3173,33.3238,33.1992,33.2189,23300.0
2010-04-01 13:50:00,50.63,50.63,50.56,50.61,38600.0,33.2189,33.2189,33.1729,33.2057,38600.0
2010-04-01 14:00:00,50.61,50.64,50.52,50.57,54200.0,33.2057,33.2254,33.1467,33.1795,54200.0
2010-04-01 14:10:00,50.58,50.73,50.58,50.72,45200.0,33.186,33.2845,33.186,33.2779,45200.0
2010-04-01 14:20:00,50.71,50.71,50.61,50.63,52200.0,33.2713,33.2713,33.2057,33.2189,52200.0
2010-04-01 14:30:00,50.63,50.65,50.49,50.5,70500.0,33.2189,33.232,33.127,33.1336,70500.0
2010-04-01 14:40:00,50.5,50.55,50.43,50.55,76300.0,33.1336,33.1664,33.0876,33.1664,76300.0
2010-04-01 14:50:00,50.55,50.63,50.44,50.51,72200.0,33.1664,33.2189,33.0942,33.1401,72200.0
2010-04-01 15:00:00,50.52,50.55,50.49,50.54,40400.0,33.1467,33.1664,33.127,33.1598,40400.0
2010-04-01 15:10:00,50.55,50.63,50.54,50.58,49400.0,33.1664,33.2189,33.1598,33.186,49400.0
2010-04-01 15:20:00,50.58,50.62,50.56,50.58,29500.0,33.186,33.2123,33.1729,33.186,29500.0
2010-04-01 15:30:00,50.59,50.69,50.58,50.67,82700.0,33.1926,33.2582,33.186,33.2451,82700.0
2010-04-01 15:40:00,50.67,50.76,50.65,50.74,138300.0,33.2451,33.3041,33.232,33.291,138300.0
2010-04-01 15:50:00,50.74,50.84,50.7,50.82,156100.0,33.291,33.3566,33.2648,33.3435,156100.0
2010-04-05 09:30:00,51.0,51.0,50.71,50.85,73000.0,33.4616,33.4616,33.2713,33.3632,73000.0
2010-04-05 09:40:00,50.83,51.0,50.82,50.98,47100.0,33.3501,33.4616,33.3435,33.4485,47100.0
2010-04-05 09:50:00,50.98,51.08,50.94,51.02,72300.0,33.4485,33.5141,33.4222,33.4747,72300.0
2010-04-05 10:00:00,51.06,51.13,50.99,51.07,53100.0,33.501,33.5469,33.4551,33.5075,53100.0
2010-04-05 10:10:00,51.06,51.32,51.03,51.21,79500.0,33.501,33.6716,33.4813,33.5994,79500.0
2010-04-05 10:20:00,51.21,51.36,51.18,51.18,54700.0,33.5994,33.6978,33.5797,33.5797,54700.0
2010-04-05 10:30:00,51.18,51.28,51.16,51.24,49500.0,33.5797,33.6453,33.5666,33.6191,49500.0
2010-04-05 10:40:00,51.24,51.27,51.15,51.27,52400.0,33.6191,33.6388,33.56,33.6388,52400.0
2010-04-05 10:50:00,51.26,51.32,51.22,51.31,41600.0,33.6322,33.6716,33.606,33.665,41600.0
2010-04-05 11:00:00,51.3,51.34,51.28,51.34,66700.0,33.6584,33.6847,33.6453,33.6847,66700.0
2010-04-05 11:10:00,51.33,51.36,51.3,51.3,32800.0,33.6781,33.6978,33.6584,33.6584,32800.0
2010-04-05 11:20:00,51.3,51.33,51.3,51.3,43300.0,33.6584,33.6781,33.6584,33.6584,43300.0
2010-04-05 11:30:00,51.3,51.31,51.17,51.18,53500.0,33.6584,33.665,33.5732,33.5797,53500.0
2010-04-05 11:40:00,51.17,51.18,51.15,51.17,30300.0,33.5732,33.5797,33.56,33.5732,30300.0
2010-04-05 11:50:00,51.16,51.18,51.13,51.16,30800.0,33.5666,33.5797,33.5469,33.5666,30800.0
2010-04-05 12:00:00,51.17,51.28,51.16,51.26,30200.0,33.5732,33.6453,33.5666,33.6322,30200.0
2010-04-05 12:10:00,51.26,51.29,51.24,51.27,29700.0,33.6322,33.6519,33.6191,33.6388,29700.0
2010-04-05 12:20:00,51.27,51.29,51.26,51.28,36500.0,33.6388,33.6519,33.6322,33.6453,36500.0
2010-04-05 12:30:00,51.29,51.31,51.22,51.22,43000.0,33.6519,33.665,33.606,33.606,43000.0
2010-04-05 12:40:00,51.22,51.23,51.16,51.16,28300.0,33.606,33.6125,33.5666,33.5666,28300.0
2010-04-05 12:50:00,51.16,51.2,51.16,51.19,27700.0,33.5666,33.5928,33.5666,33.5863,27700.0
2010-04-05 13:00:00,51.19,51.24,51.14,51.15,41800.0,33.5863,33.6191,33.5535,33.56,41800.0
2010-04-05 13:10:00,51.16,51.21,51.15,51.2,28300.0,33.5666,33.5994,33.56,33.5928,28300.0
2010-04-05 13:20:00,51.2,51.24,51.17,51.22,37900.0,33.5928,33.6191,33.5732,33.606,37900.0
2010-04-05 13:30:00,51.23,51.24,51.12,51.12,50700.0,33.6125,33.6191,33.5403,33.5403,50700.0
2010-04-05 13:40:00,51.12,51.16,51.11,51.11,60900.0,33.5403,33.5666,33.5338,33.5338,60900.0
2010-04-05 13:50:00,51.12,51.18,51.12,51.15,49100.0,33.5403,33.5797,33.5403,33.56,49100.0
2010-04-05 14:00:00,51.15,51.17,51.13,51.15,38400.0,33.56,33.5732,33.5469,33.56,38400.0
2010-04-05 14:10:00,51.15,51.15,51.08,51.1,85300.0,33.56,33.56,33.5141,33.5272,85300.0
2010-04-05 14:20:00,51.1,51.15,51.08,51.12,62000.0,33.5272,33.56,33.5141,33.5403,62000.0
2010-04-05 14:30:00,51.12,51.17,51.12,51.14,60700.0,33.5403,33.5732,33.5403,33.5535,60700.0
2010-04-05 14:40:00,51.13,51.2,51.13,51.19,84000.0,33.5469,33.5928,33.5469,33.5863,84000.0
2010-04-05 14:50:00,51.2,51.21,51.05,51.05,98800.0,33.5928,33.5994,33.4944,33.4944,98800.0
2010-04-05 15:00:00,51.06,51.16,51.06,51.15,88700.0,33.501,33.5666,33.501,33.56,88700.0
2010-04-05 15:10:00,51.16,51.24,51.15,51.23,97100.0,33.5666,33.6191,33.56,33.6125,97100.0
2010-04-05 15:20:00,51.24,51.27,51.23,51.26,106300.0,33.6191,33.6388,33.6125,33.6322,106300.0
2010-04-05 15:30:00,51.26,51.27,51.24,51.26,169700.0,33.6322,33.6388,33.6191,33.6322,169700.0
2010-04-05 15:40:00,51.26,51.32,51.25,51.29,134100.0,33.6322,33.6716,33.6256,33.6519,134100.0
2010-04-05 15:50:00,51.28,51.33,51.27,51.32,228800.0,33.6453,33.6781,33.6388,33.6716,228800.0
2010-04-06 09:30:00,51.31,51.31,50.82,51.08,96400.0,33.665,33.665,33.3435,33.5141,96400.0
2010-04-06 09:40:00,51.08,51.23,50.95,51.22,62400.0,33.5141,33.6125,33.4288,33.606,62400.0
2010-04-06 09:50:00,51.23,51.23,51.15,51.17,40500.0,33.6125,33.6125,33.56,33.5732,40500.0
2010-04-06 10:00:00,51.16,51.18,51.05,51.17,45200.0,33.5666,33.5797,33.4944,33.5732,45200.0
2010-04-06 10:10:00,51.17,51.25,51.15,51.22,56200.0,33.5732,33.6256,33.56,33.606,56200.0
2010-04-06 10:20:00,51.23,51.24,51.12,51.13,43500.0,33.6125,33.6191,33.5403,33.5469,43500.0
2010-04-06 10:30:00,51.13,51.18,51.06,51.06,45300.0,33.5469,33.5797,33.501,33.501,45300.0
2010-04-06 10:40:00,51.06,51.1,51.0,51.03,78100.0,33.501,33.5272,33.4616,33.4813,78100.0
2010-04-06 10:50:00,51.03,51.2,51.02,51.19,49200.0,33.4813,33.5928,33.4747,33.5863,49200.0
2010-04-06 11:00:00,51.2,51.22,51.08,51.08,48800.0,33.5928,33.606,33.5141,33.5141,48800.0
2010-04-06 11:10:00,51.08,51.09,51.02,51.04,36600.0,33.5141,33.5207,33.4747,33.4879,36600.0
2010-04-06 11:20:00,51.03,51.08,51.01,51.07,50900.0,33.4813,33.5141,33.4682,33.5075,50900.0
2010-04-06 11:30:00,51.08,51.12,51.04,51.08,45300.0,33.5141,33.5403,33.4879,33.5141,45300.0
2010-04-06 11:40:00,51.09,51.18,51.08,51.15,32000.0,33.5207,33.5797,33.5141,33.56,32000.0
2010-04-06 11:50:00,51.15,51.16,51.05,51.08,25300.0,33.56,33.5666,33.4944,33.5141,25300.0
2010-04-06 12:00:00,51.07,51.09,51.04,51.06,31800.0,33.5075,33.5207,33.4879,33.501,31800.0
2010-04-06 12:10:00,51.08,51.08,51.03,51.05,38100.0,33.5141,33.5141,33.4813,33.4944,38100.0
2010-04-06 12:20:00,51.04,51.05,51.01,51.01,30500.0,33.4879,33.4944,33.4682,33.4682,30500.0
2010-04-06 12:30:00,51.01,51.03,50.95,50.95,45400.0,33.4682,33.4813,33.4288,33.4288,45400.0
2010-04-06 12:40:00,50.95,50.99,50.92,50.95,30700.0,33.4288,33.4551,33.4091,33.4288,30700.0
2010-04-06 12:50:00,50.94,50.98,50.92,50.97,41300.0,33.4222,33.4485,33.4091,33.4419,41300.0
2010-04-06 13:00:00,50.98,51.02,50.95,50.97,60500.0,33.4485,33.4747,33.4288,33.4419,60500.0
2010-04-06 13:10:00,50.97,51.01,50.93,50.94,71900.0,33.4419,33.4682,33.4157,33.4222,71900.0
2010-04-06 13:20:00,50.94,50.96,50.93,50.93,40900.0,33.4222,33.4354,33.4157,33.4157,40900.0
2010-04-06 13:30:00,50.94,50.96,50.92,50.93,22300.0,33.4222,33.4354,33.4091,33.4157,22300.0
2010-04-06 13:40:00,50.94,50.95,50.92,50.92,27200.0,33.4222,33.4288,33.4091,33.4091,27200.0
2010-04-06 13:50:00,50.92,50.96,50.91,50.93,62600.0,33.4091,33.4354,33.4026,33.4157,62600.0
2010-04-06 14:00:00,50.93,51.01,50.9,50.96,95900.0,33.4157,33.4682,33.396,33.4354,95900.0
2010-04-06 14:10:00,50.97,50.97,50.9,50.95,117900.0,33.4419,33.4419,33.396,33.4288,117900.0
2010-04-06 14:20:00,50.96,50.96,50.9,50.9,101900.0,33.4354,33.4354,33.396,33.396,101900.0
2010-04-06 14:30:00,50.91,51.04,50.9,51.03,99600.0,33.4026,33.4879,33.396,33.4813,99600.0
2010-04-06 14:40:00,51.04,51.05,50.97,50.98,102600.0,33.4879,33.4944,33.4419,33.4485,102600.0
2010-04-06 14:50:00,50.98,50.98,50.94,50.95,80800.0,33.4485,33.4485,33.4222,33.4288,80800.0
2010-04-06 15:00:00,50.95,50.96,50.83,50.93,133300.0,33.4288,33.4354,33.3501,33.4157,133300.0
2010-04-06 15:10:00,50.93,50.97,50.92,50.96,72700.0,33.4157,33.4419,33.4091,33.4354,72700.0
2010-04-06 15:20:00,50.96,50.96,50.91,50.91,89400.0,33.4354,33.4354,33.4026,33.4026,89400.0
2010-04-06 15:30:00,50.92,50.95,50.87,50.94,125500.0,33.4091,33.4288,33.3763,33.4222,125500.0
2010-04-06 15:40:00,50.95,50.97,50.93,50.97,131400.0,33.4288,33.4419,33.4157,33.4419,131400.0
2010-04-06 15:50:00,50.97,50.98,50.94,50.96,234300.0,33.4419,33.4485,33.4222,33.4354,234300.0
2010-04-07 09:30:00,50.82,50.91,50.67,50.89,95400.0,33.3435,33.4026,33.2451,33.3894,95400.0
2010-04-07 09:40:00,50.89,50.96,50.71,50.78,71900.0,33.3894,33.4354,33.2713,33.3173,71900.0
2010-04-07 09:50:00,50.78,50.89,50.75,50.78,52700.0,33.3173,33.3894,33.2976,33.3173,52700.0
2010-04-07 10:00:00,50.78,50.87,50.7,50.85,84400.0,33.3173,33.3763,33.2648,33.3632,84400.0
2010-04-07 10:10:00,50.85,50.88,50.76,50.78,53700.0,33.3632,33.3829,33.3041,33.3173,53700.0
2010-04-07 10:20:00,50.78,50.79,50.69,50.76,59300.0,33.3173,33.3238,33.2582,33.3041,59300.0
2010-04-07 10:30:00,50.75,50.76,50.64,50.65,53900.0,33.2976,33.3041,33.2254,33.232,53900.0
2010-04-07 10:40:00,50.66,50.67,50.49,50.59,92300.0,33.2385,33.2451,33.127,33.1926,92300.0
2010-04-07 10:50:00,50.59,50.69,50.59,50.63,67300.0,33.1926,33.2582,33.1926,33.2189,67300.0
2010-04-07 11:00:00,50.63,50.68,50.6,50.66,126300.0,33.2189,33.2517,33.1992,33.2385,126300.0
2010-04-07 11:10:00,50.66,50.76,50.64,50.75,71500.0,33.2385,33.3041,33.2254,33.2976,71500.0
2010-04-07 11:20:00,50.74,50.81,50.73,50.8,45500.0,33.291,33.337,33.2845,33.3304,45500.0
2010-04-07 11:30:00,50.8,50.82,50.7,50.7,63900.0,33.3304,33.3435,33.2648,33.2648,63900.0
2010-04-07 11:40:00,50.7,50.73,50.67,50.67,34500.0,33.2648,33.2845,33.2451,33.2451,34500.0
2010-04-07 11:50:00,50.68,50.7,50.6,50.61,92500.0,33.2517,33.2648,33.1992,33.2057,92500.0
2010-04-07 12:00:00,50.61,50.68,50.58,50.68,140600.0,33.2057,33.2517,33.186,33.2517,140600.0
2010-04-07 12:10:00,50.68,50.72,50.58,50.58,71300.0,33.2517,33.2779,33.186,33.186,71300.0
2010-04-07 12:20:00,50.58,50.61,50.54,50.56,79100.0,33.186,33.2057,33.1598,33.1729,79100.0
2010-04-07 12:30:00,50.57,50.59,50.5,50.52,73800.0,33.1795,33.1926,33.1336,33.1467,73800.0
2010-04-07 12:40:00,50.52,50.53,50.47,50.49,68200.0,33.1467,33.1532,33.1139,33.127,68200.0
2010-04-07 12:50:00,50.48,50.54,50.48,50.54,42600.0,33.1204,33.1598,33.1204,33.1598,42600.0
2010-04-07 13:00:00,50.55,50.65,50.53,50.58,119200.0,33.1664,33.232,33.1532,33.186,119200.0
2010-04-07 13:10:00,50.58,50.62,50.56,50.59,57900.0,33.186,33.2123,33.1729,33.1926,57900.0
2010-04-07 13:20:00,50.59,50.6,50.57,50.59,67900.0,33.1926,33.1992,33.1795,33.1926,67900.0
2010-04-07 13:30:00,50.59,50.63,50.57,50.62,49500.0,33.1926,33.2189,33.1795,33.2123,49500.0
2010-04-07 13:40:00,50.63,50.65,50.54,50.58,77900.0,33.2189,33.232,33.1598,33.186,77900.0
2010-04-07 13:50:00,50.59,50.62,50.57,50.62,81000.0,33.1926,33.2123,33.1795,33.2123,81000.0
2010-04-07 14:00:00,50.63,50.69,50.6,50.68,92700.0,33.2189,33.2582,33.1992,33.2517,92700.0
2010-04-07 14:10:00,50.69,50.69,50.54,50.55,98400.0,33.2582,33.2582,33.1598,33.1664,98400.0
2010-04-07 14:20:00,50.55,50.55,50.45,50.46,95500.0,33.1664,33.1664,33.1008,33.1073,95500.0
2010-04-07 14:30:00,50.47,50.47,50.29,50.34,194200.0,33.1139,33.1139,32.9958,33.0286,194200.0
2010-04-07 14:40:00,50.33,50.37,50.27,50.27,132200.0,33.022,33.0483,32.9827,32.9827,132200.0
2010-04-07 14:50:00,50.27,50.35,50.26,50.33,147500.0,32.9827,33.0351,32.9761,33.022,147500.0
2010-04-07 15:00:00,50.33,50.33,50.08,50.09,270900.0,33.022,33.022,32.858,32.8646,270900.0
2010-04-07 15:10:00,50.09,50.21,50.04,50.18,220800.0,32.8646,32.9433,32.8317,32.9236,220800.0
2010-04-07 15:20:00,50.19,50.31,50.17,50.3,161300.0,32.9302,33.0089,32.917,33.0023,161300.0
2010-04-07 15:30:00,50.29,50.35,50.23,50.32,131600.0,32.9958,33.0351,32.9564,33.0155,131600.0
2010-04-07 15:40:00,50.32,50.4,50.31,50.38,166900.0,33.0155,33.0679,33.0089,33.0548,166900.0
2010-04-07 15:50:00,50.39,50.45,50.37,50.45,324300.0,33.0614,33.1008,33.0483,33.1008,324300.0
2010-04-08 09:30:00,50.5,50.52,50.29,50.33,147200.0,33.1336,33.1467,32.9958,33.022,147200.0
2010-04-08 09:40:00,50.31,50.31,50.14,50.23,114400.0,33.0089,33.0089,32.8974,32.9564,114400.0
2010-04-08 09:50:00,50.23,50.35,50.15,50.22,126800.0,32.9564,33.0351,32.9039,32.9498,126800.0
2010-04-08 10:00:00,50.23,50.33,50.15,50.15,98500.0,32.9564,33.022,32.9039,32.9039,98500.0
2010-04-08 10:10:00,50.15,50.25,50.13,50.18,81200.0,32.9039,32.9695,32.8908,32.9236,81200.0
2010-04-08 10:20:00,50.18,50.34,50.15,50.27,82900.0,32.9236,33.0286,32.9039,32.9827,82900.0
2010-04-08 10:30:00,50.28,50.31,50.14,50.14,87600.0,32.9892,33.0089,32.8974,32.8974,87600.0
2010-04-08 10:40:00,50.14,50.19,50.13,50.16,43600.0,32.8974,32.9302,32.8908,32.9105,43600.0
2010-04-08 10:50:00,50.16,50.23,50.14,50.22,86200.0,32.9105,32.9564,32.8974,32.9498,86200.0
2010-04-08 11:00:00,50.21,50.34,50.21,50.33,55300.0,32.9433,33.0286,32.9433,33.022,55300.0
2010-04-08 11:10:00,50.33,50.34,50.24,50.25,47600.0,33.022,33.0286,32.963,32.9695,47600.0
2010-04-08 11:20:00,50.26,50.31,50.26,50.28,56400.0,32.9761,33.0089,32.9761,32.9892,56400.0
2010-04-08 11:30:00,50.28,50.33,50.28,50.32,68100.0,32.9892,33.022,32.9892,33.0155,68100.0
2010-04-08 11:40:00,50.33,50.35,50.3,50.34,67800.0,33.022,33.0351,33.0023,33.0286,67800.0
2010-04-08 11:50:00,50.34,50.35,50.29,50.33,70600.0,33.0286,33.0351,32.9958,33.022,70600.0
2010-04-08 12:00:00,50.32,50.41,50.31,50.38,64800.0,33.0155,33.0745,33.0089,33.0548,64800.0
2010-04-08 12:10:00,50.39,50.42,50.34,50.39,37000.0,33.0614,33.0811,33.0286,33.0614,37000.0
2010-04-08 12:20:00,50.39,50.54,50.39,50.51,101000.0,33.0614,33.1598,33.0614,33.1401,101000.0
2010-04-08 12:30:00,50.51,50.62,50.47,50.61,104700.0,33.1401,33.2123,33.1139,33.2057,104700.0
2010-04-08 12:40:00,50.61,50.67,50.57,50.66,35800.0,33.2057,33.2451,33.1795,33.2385,35800.0
2010-04-08 12:50:00,50.65,50.75,50.65,50.75,61100.0,33.232,33.2976,33.232,33.2976,61100.0
2010-04-08 13:00:00,50.75,50.79,50.73,50.77,59000.0,33.2976,33.3238,33.2845,33.3107,59000.0
2010-04-08 13:10:00,50.76,50.79,50.71,50.71,43600.0,33.3041,33.3238,33.2713,33.2713,43600.0
2010-04-08 13:20:00,50.71,50.76,50.68,50.73,27600.0,33.2713,33.3041,33.2517,33.2845,27600.0
2010-04-08 13:30:00,50.74,50.78,50.71,50.76,43700.0,33.291,33.3173,33.2713,33.3041,43700.0
2010-04-08 13:40:00,50.78,50.81,50.76,50.81,57300.0,33.3173,33.337,33.3041,33.337,57300.0
2010-04-08 13:50:00,50.8,50.83,50.76,50.78,60300.0,33.3304,33.3501,33.3041,33.3173,60300.0
2010-04-08 14:00:00,50.78,50.8,50.75,50.78,53800.0,33.3173,33.3304,33.2976,33.3173,53800.0
2010-04-08 14:10:00,50.78,50.81,50.76,50.79,43000.0,33.3173,33.337,33.3041,33.3238,43000.0
2010-04-08 14:20:00,50.78,50.85,50.76,50.8,61000.0,33.3173,33.3632,33.3041,33.3304,61000.0
2010-04-08 14:30:00,50.8,50.9,50.8,50.82,94100.0,33.3304,33.396,33.3304,33.3435,94100.0
2010-04-08 14:40:00,50.83,50.93,50.81,50.92,49900.0,33.3501,33.4157,33.337,33.4091,49900.0
2010-04-08 14:50:00,50.91,51.01,50.89,50.98,108800.0,33.4026,33.4682,33.3894,33.4485,108800.0
2010-04-08 15:00:00,50.96,50.99,50.92,50.92,54100.0,33.4354,33.4551,33.4091,33.4091,54100.0
2010-04-08 15:10:00,50.92,50.94,50.89,50.92,51400.0,33.4091,33.4222,33.3894,33.4091,51400.0
2010-04-08 15:20:00,50.93,50.95,50.88,50.89,77300.0,33.4157,33.4288,33.3829,33.3894,77300.0
2010-04-08 15:30:00,50.88,50.93,50.87,50.87,73000.0,33.3829,33.4157,33.3763,33.3763,73000.0
2010-04-08 15:40:00,50.87,50.96,50.84,50.93,143900.0,33.3763,33.4354,33.3566,33.4157,143900.0
2010-04-08 15:50:00,50.93,50.96,50.89,50.93,207500.0,33.4157,33.4354,33.3894,33.4157,207500.0
2010-04-09 09:30:00,50.99,51.22,50.87,50.89,109800.0,33.4551,33.606,33.3763,33.3894,109800.0
2010-04-09 09:40:00,50.9,50.9,50.74,50.79,38000.0,33.396,33.396,33.291,33.3238,38000.0
2010-04-09 09:50:00,50.77,50.89,50.76,50.88,37000.0,33.3107,33.3894,33.3041,33.3829,37000.0
2010-04-09 10:00:00,50.89,50.99,50.87,50.88,47300.0,33.3894,33.4551,33.3763,33.3829,47300.0
2010-04-09 10:10:00,50.87,50.96,50.87,50.87,41300.0,33.3763,33.4354,33.3763,33.3763,41300.0
2010-04-09 10:20:00,50.87,50.91,50.75,50.8,76600.0,33.3763,33.4026,33.2976,33.3304,76600.0
2010-04-09 10:30:00,50.8,50.88,50.78,50.88,67500.0,33.3304,33.3829,33.3173,33.3829,67500.0
2010-04-09 10:40:00,50.9,50.92,50.83,50.86,74000.0,33.396,33.4091,33.3501,33.3698,74000.0
2010-04-09 10:50:00,50.86,50.96,50.77,50.81,101300.0,33.3698,33.4354,33.3107,33.337,101300.0
2010-04-09 11:00:00,50.8,50.87,50.8,50.83,24000.0,33.3304,33.3763,33.3304,33.3501,24000.0
2010-04-09 11:10:00,50.83,50.91,50.83,50.86,27400.0,33.3501,33.4026,33.3501,33.3698,27400.0
2010-04-09 11:20:00,50.85,50.97,50.84,50.96,15400.0,33.3632,33.4419,33.3566,33.4354,15400.0
2010-04-09 11:30:00,50.95,50.99,50.89,50.94,18200.0,33.4288,33.4551,33.3894,33.4222,18200.0
2010-04-09 11:40:00,50.93,50.97,50.91,50.91,24000.0,33.4157,33.4419,33.4026,33.4026,24000.0
2010-04-09 11:50:00,50.91,50.97,50.88,50.9,31400.0,33.4026,33.4419,33.3829,33.396,31400.0
2010-04-09 12:00:00,50.9,50.93,50.89,50.91,22600.0,33.396,33.4157,33.3894,33.4026,22600.0
2010-04-09 12:10:00,50.92,50.94,50.88,50.89,33100.0,33.4091,33.4222,33.3829,33.3894,33100.0
2010-04-09 12:20:00,50.88,50.92,50.87,50.9,38200.0,33.3829,33.4091,33.3763,33.396,38200.0
2010-04-09 12:30:00,50.87,50.9,50.85,50.86,35300.0,33.3763,33.396,33.3632,33.3698,35300.0
2010-04-09 12:40:00,50.88,50.9,50.85,50.85,85400.0,33.3829,33.396,33.3632,33.3632,85400.0
2010-04-09 12:50:00,50.86,50.87,50.82,50.85,27300.0,33.3698,33.3763,33.3435,33.3632,27300.0
2010-04-09 13:00:00,50.84,50.85,50.7,50.75,59600.0,33.3566,33.3632,33.2648,33.2976,59600.0
2010-04-09 13:10:00,50.76,50.79,50.72,50.76,27500.0,33.3041,33.3238,33.2779,33.3041,27500.0
2010-04-09 13:20:00,50.77,50.81,50.76,50.79,23200.0,33.3107,33.337,33.3041,33.3238,23200.0
2010-04-09 13:30:00,50.79,50.8,50.76,50.77,40800.0,33.3238,33.3304,33.3041,33.3107,40800.0
2010-04-09 13:40:00,50.78,50.79,50.7,50.71,47000.0,33.3173,33.3238,33.2648,33.2713,47000.0
2010-04-09 13:50:00,50.71,50.71,50.63,50.63,43700.0,33.2713,33.2713,33.2189,33.2189,43700.0
2010-04-09 14:00:00,50.62,50.69,50.57,50.68,47000.0,33.2123,33.2582,33.1795,33.2517,47000.0
2010-04-09 14:10:00,50.69,50.71,50.64,50.67,48100.0,33.2582,33.2713,33.2254,33.2451,48100.0
2010-04-09 14:20:00,50.68,50.71,50.66,50.68,48800.0,33.2517,33.2713,33.2385,33.2517,48800.0
2010-04-09 14:30:00,50.68,50.7,50.65,50.68,57300.0,33.2517,33.2648,33.232,33.2517,57300.0
2010-04-09 14:40:00,50.68,50.7,50.65,50.65,48800.0,33.2517,33.2648,33.232,33.232,48800.0
2010-04-09 14:50:00,50.66,50.68,50.62,50.63,60400.0,33.2385,33.2517,33.2123,33.2189,60400.0
2010-04-09 15:00:00,50.63,50.67,50.59,50.6,92500.0,33.2189,33.2451,33.1926,33.1992,92500.0
2010-04-09 15:10:00,50.59,50.61,50.56,50.56,75000.0,33.1926,33.2057,33.1729,33.1729,75000.0
2010-04-09 15:20:00,50.57,50.61,50.52,50.54,124800.0,33.1795,33.2057,33.1467,33.1598,124800.0
2010-04-09 15:30:00,50.54,50.67,50.54,50.65,117600.0,33.1598,33.2451,33.1598,33.232,117600.0
2010-04-09 15:40:00,50.64,50.7,50.64,50.7,114100.0,33.2254,33.2648,33.2254,33.2648,114100.0
2010-04-09 15:50:00,50.69,50.78,50.69,50.77,237400.0,33.2582,33.3173,33.2582,33.3107,237400.0
2010-04-12 09:30:00,50.77,50.82,50.61,50.79,146100.0,33.3107,33.3435,33.2057,33.3238,146100.0
2010-04-12 09:40:00,50.8,51.13,50.79,51.05,89000.0,33.3304,33.5469,33.3238,33.4944,89000.0
2010-04-12 09:50:00,51.04,51.04,50.79,50.79,36300.0,33.4879,33.4879,33.3238,33.3238,36300.0
2010-04-12 10:00:00,50.78,50.95,50.76,50.9,34400.0,33.3173,33.4288,33.3041,33.396,34400.0
2010-04-12 10:10:00,50.91,50.91,50.78,50.8,33500.0,33.4026,33.4026,33.3173,33.3304,33500.0
2010-04-12 10:20:00,50.8,50.89,50.8,50.89,36200.0,33.3304,33.3894,33.3304,33.3894,36200.0
2010-04-12 10:30:00,50.89,50.89,50.8,50.81,45400.0,33.3894,33.3894,33.3304,33.337,45400.0
2010-04-12 10:40:00,50.82,50.96,50.82,50.91,27000.0,33.3435,33.4354,33.3435,33.4026,27000.0
2010-04-12 10:50:00,50.92,50.94,50.9,50.93,45500.0,33.4091,33.4222,33.396,33.4157,45500.0
2010-04-12 11:00:00,50.92,50.93,50.87,50.9,24400.0,33.4091,33.4157,33.3763,33.396,24400.0
2010-04-12 11:10:00,50.9,50.91,50.84,50.86,29900.0,33.396,33.4026,33.3566,33.3698,29900.0
2010-04-12 11:20:00,50.84,50.84,50.77,50.79,29700.0,33.3566,33.3566,33.3107,33.3238,29700.0
2010-04-12 11:30:00,50.78,50.88,50.77,50.88,28000.0,33.3173,33.3829,33.3107,33.3829,28000.0
2010-04-12 11:40:00,50.88,50.9,50.82,50.84,28900.0,33.3829,33.396,33.3435,33.3566,28900.0
2010-04-12 11:50:00,50.84,50.9,50.83,50.9,28700.0,33.3566,33.396,33.3501,33.396,28700.0
2010-04-12 12:00:00,50.89,50.92,50.88,50.88,21900.0,33.3894,33.4091,33.3829,33.3829,21900.0
2010-04-12 12:10:00,50.88,50.91,50.85,50.85,28600.0,33.3829,33.4026,33.3632,33.3632,28600.0
2010-04-12 12:20:00,50.88,50.88,50.83,50.84,15600.0,33.3829,33.3829,33.3501,33.3566,15600.0
2010-04-12 12:30:00,50.84,50.85,50.82,50.82,18000.0,33.3566,33.3632,33.3435,33.3435,18000.0
2010-04-12 12:40:00,50.82,50.83,50.78,50.78,19300.0,33.3435,33.3501,33.3173,33.3173,19300.0
2010-04-12 12:50:00,50.79,50.87,50.76,50.86,32700.0,33.3238,33.3763,33.3041,33.3698,32700.0
2010-04-12 13:00:00,50.87,50.97,50.87,50.95,52300.0,33.3763,33.4419,33.3763,33.4288,52300.0
2010-04-12 13:10:00,50.95,50.98,50.92,50.98,19300.0,33.4288,33.4485,33.4091,33.4485,19300.0
2010-04-12 13:20:00,50.98,50.98,50.93,50.94,12500.0,33.4485,33.4485,33.4157,33.4222,12500.0
2010-04-12 13:30:00,50.93,50.96,50.9,50.93,16900.0,33.4157,33.4354,33.396,33.4157,16900.0
2010-04-12 13:40:00,50.95,50.95,50.89,50.9,25100.0,33.4288,33.4288,33.3894,33.396,25100.0
2010-04-12 13:50:00,50.91,50.94,50.81,50.81,29800.0,33.4026,33.4222,33.337,33.337,29800.0
2010-04-12 14:00:00,50.81,50.91,50.8,50.91,37600.0,33.337,33.4026,33.3304,33.4026,37600.0
2010-04-12 14:10:00,50.91,50.94,50.83,50.83,44700.0,33.4026,33.4222,33.3501,33.3501,44700.0
2010-04-12 14:20:00,50.84,50.85,50.8,50.84,30000.0,33.3566,33.3632,33.3304,33.3566,30000.0
2010-04-12 14:30:00,50.85,50.87,50.81,50.85,65000.0,33.3632,33.3763,33.337,33.3632,65000.0
2010-04-12 14:40:00,50.85,50.87,50.81,50.86,84900.0,33.3632,33.3763,33.337,33.3698,84900.0
2010-04-12 14:50:00,50.86,50.89,50.86,50.88,29100.0,33.3698,33.3894,33.3698,33.3829,29100.0
2010-04-12 15:00:00,50.88,50.9,50.83,50.85,52900.0,33.3829,33.396,33.3501,33.3632,52900.0
2010-04-12 15:10:00,50.87,50.88,50.84,50.85,42300.0,33.3763,33.3829,33.3566,33.3632,42300.0
2010-04-12 15:20:00,50.85,50.87,50.78,50.82,69500.0,33.3632,33.3763,33.3173,33.3435,69500.0
2010-04-12 15:30:00,50.82,50.86,50.8,50.86,53900.0,33.3435,33.3698,33.3304,33.3698,53900.0
2010-04-12 15:40:00,50.86,50.87,50.74,50.78,107200.0,33.3698,33.3763,33.291,33.3173,107200.0
2010-04-12 15:50:00,50.79,50.83,50.77,50.81,182600.0,33.3238,33.3501,33.3107,33.337,182600.0
2010-04-13 09:30:00,50.68,50.83,50.63,50.74,60200.0,33.2517,33.3501,33.2189,33.291,60200.0
2010-04-13 09:40:00,50.74,50.85,50.7,50.82,33000.0,33.291,33.3632,33.2648,33.3435,33000.0
2010-04-13 09:50:00,50.82,50.95,50.81,50.83,78000.0,33.3435,33.4288,33.337,33.3501,78000.0
2010-04-13 10:00:00,50.82,50.97,50.8,50.95,94400.0,33.3435,33.4419,33.3304,33.4288,94400.0
2010-04-13 10:10:00,50.96,51.1,50.95,51.04,61100.0,33.4354,33.5272,33.4288,33.4879,61100.0
2010-04-13 10:20:00,51.04,51.04,50.89,50.93,94500.0,33.4879,33.4879,33.3894,33.4157,94500.0
2010-04-13 10:30:00,50.92,51.01,50.87,50.91,112700.0,33.4091,33.4682,33.3763,33.4026,112700.0
2010-04-13 10:40:00,50.9,50.93,50.82,50.86,72400.0,33.396,33.4157,33.3435,33.3698,72400.0
2010-04-13 10:50:00,50.85,50.96,50.84,50.89,91700.0,33.3632,33.4354,33.3566,33.3894,91700.0
2010-04-13 11:00:00,50.89,50.94,50.82,50.9,66900.0,33.3894,33.4222,33.3435,33.396,66900.0
2010-04-13 11:10:00,50.9,50.93,50.84,50.9,43300.0,33.396,33.4157,33.3566,33.396,43300.0
2010-04-13 11:20:00,50.9,50.96,50.9,50.93,46600.0,33.396,33.4354,33.396,33.4157,46600.0
2010-04-13 11:30:00,50.95,50.96,50.88,50.9,29900.0,33.4288,33.4354,33.3829,33.396,29900.0
2010-04-13 11:40:00,50.9,50.93,50.85,50.89,65300.0,33.396,33.4157,33.3632,33.3894,65300.0
2010-04-13 11:50:00,50.9,50.9,50.82,50.82,91700.0,33.396,33.396,33.3435,33.3435,91700.0
2010-04-13 12:00:00,50.83,50.88,50.77,50.88,91700.0,33.3501,33.3829,33.3107,33.3829,91700.0
2010-04-13 12:10:00,50.87,50.95,50.86,50.95,59000.0,33.3763,33.4288,33.3698,33.4288,59000.0
2010-04-13 12:20:00,50.96,50.99,50.93,50.99,25000.0,33.4354,33.4551,33.4157,33.4551,25000.0
2010-04-13 12:30:00,50.99,51.03,50.99,51.02,43600.0,33.4551,33.4813,33.4551,33.4747,43600.0
2010-04-13 12:40:00,51.02,51.03,51.01,51.02,42200.0,33.4747,33.4813,33.4682,33.4747,42200.0
2010-04-13 12:50:00,51.02,51.09,51.02,51.03,67600.0,33.4747,33.5207,33.4747,33.4813,67600.0
2010-04-13 13:00:00,51.03,51.06,51.03,51.05,24700.0,33.4813,33.501,33.4813,33.4944,24700.0
2010-04-13 13:10:00,51.06,51.09,50.99,50.99,50000.0,33.501,33.5207,33.4551,33.4551,50000.0
2010-04-13 13:20:00,50.98,51.01,50.97,51.0,33000.0,33.4485,33.4682,33.4419,33.4616,33000.0
2010-04-13 13:30:00,50.99,51.04,50.99,51.03,25300.0,33.4551,33.4879,33.4551,33.4813,25300.0
2010-04-13 13:40:00,51.04,51.1,51.04,51.09,47900.0,33.4879,33.5272,33.4879,33.5207,47900.0
2010-04-13 13:50:00,51.08,51.14,51.08,51.12,34400.0,33.5141,33.5535,33.5141,33.5403,34400.0
2010-04-13 14:00:00,51.13,51.13,51.08,51.1,43300.0,33.5469,33.5469,33.5141,33.5272,43300.0
2010-04-13 14:10:00,51.09,51.1,51.06,51.09,59800.0,33.5207,33.5272,33.501,33.5207,59800.0
2010-04-13 14:20:00,51.09,51.12,51.03,51.03,42100.0,33.5207,33.5403,33.4813,33.4813,42100.0
2010-04-13 14:30:00,51.04,51.09,51.03,51.05,55600.0,33.4879,33.5207,33.4813,33.4944,55600.0
2010-04-13 14:40:00,51.04,51.11,51.03,51.11,62800.0,33.4879,33.5338,33.4813,33.5338,62800.0
2010-04-13 14:50:00,51.11,51.16,51.06,51.06,36900.0,33.5338,33.5666,33.501,33.501,36900.0
2010-04-13 15:00:00,51.06,51.1,51.02,51.08,70500.0,33.501,33.5272,33.4747,33.5141,70500.0
2010-04-13 15:10:00,51.08,51.19,51.05,51.18,60100.0,33.5141,33.5863,33.4944,33.5797,60100.0
2010-04-13 15:20:00,51.19,51.24,51.16,51.21,85300.0,33.5863,33.6191,33.5666,33.5994,85300.0
2010-04-13 15:30:00,51.2,51.24,51.2,51.23,54300.0,33.5928,33.6191,33.5928,33.6125,54300.0
2010-04-13 15:40:00,51.23,51.27,51.19,51.2,122200.0,33.6125,33.6388,33.5863,33.5928,122200.0
2010-04-13 15:50:00,51.2,51.21,51.15,51.16,138600.0,33.5928,33.5994,33.56,33.5666,138600.0
2010-04-14 09:30:00,51.12,51.22,50.89,51.14,192000.0,33.5403,33.606,33.3894,33.5535,192000.0
2010-04-14 09:40:00,51.14,51.31,51.03,51.26,136300.0,33.5535,33.665,33.4813,33.6322,136300.0
2010-04-14 09:50:00,51.25,51.25,51.15,51.2,56700.0,33.6256,33.6256,33.56,33.5928,56700.0
2010-04-14 10:00:00,51.18,51.3,51.18,51.26,55900.0,33.5797,33.6584,33.5797,33.6322,55900.0
2010-04-14 10:10:00,51.26,51.27,51.15,51.21,54800.0,33.6322,33.6388,33.56,33.5994,54800.0
2010-04-14 10:20:00,51.2,51.2,51.11,51.16,33300.0,33.5928,33.5928,33.5338,33.5666,33300.0
2010-04-14 10:30:00,51.16,51.28,51.13,51.27,46300.0,33.5666,33.6453,33.5469,33.6388,46300.0
2010-04-14 10:40:00,51.28,51.29,51.24,51.28,50100.0,33.6453,33.6519,33.6191,33.6453,50100.0
2010-04-14 10:50:00,51.28,51.37,51.28,51.34,104300.0,33.6453,33.7044,33.6453,33.6847,104300.0
2010-04-14 11:00:00,51.34,51.42,51.25,51.31,75700.0,33.6847,33.7372,33.6256,33.665,75700.0
2010-04-14 11:10:00,51.31,51.31,51.22,51.29,36800.0,33.665,33.665,33.606,33.6519,36800.0
2010-04-14 11:20:00,51.3,51.44,51.3,51.43,37000.0,33.6584,33.7503,33.6584,33.7437,37000.0
2010-04-14 11:30:00,51.43,51.44,51.38,51.39,46000.0,33.7437,33.7503,33.7109,33.7175,46000.0
2010-04-14 11:40:00,51.39,51.43,51.37,51.4,65300.0,33.7175,33.7437,33.7044,33.7241,65300.0
2010-04-14 11:50:00,51.39,51.4,51.37,51.37,17500.0,33.7175,33.7241,33.7044,33.7044,17500.0
2010-04-14 12:00:00,51.38,51.4,51.36,51.39,21900.0,33.7109,33.7241,33.6978,33.7175,21900.0
2010-04-14 12:10:00,51.39,51.42,51.38,51.41,15800.0,33.7175,33.7372,33.7109,33.7306,15800.0
2010-04-14 12:20:00,51.42,51.46,51.4,51.46,27200.0,33.7372,33.7634,33.7241,33.7634,27200.0
2010-04-14 12:30:00,51.45,51.57,51.45,51.57,63400.0,33.7569,33.8356,33.7569,33.8356,63400.0
2010-04-14 12:40:00,51.57,51.62,51.57,51.61,26400.0,33.8356,33.8684,33.8356,33.8618,26400.0
2010-04-14 12:50:00,51.61,51.62,51.59,51.6,44300.0,33.8618,33.8684,33.8487,33.8553,44300.0
2010-04-14 13:00:00,51.6,51.6,51.51,51.52,27800.0,33.8553,33.8553,33.7962,33.8028,27800.0
2010-04-14 13:10:00,51.52,51.56,51.5,51.56,36400.0,33.8028,33.829,33.7897,33.829,36400.0
2010-04-14 13:20:00,51.55,51.63,51.55,51.63,45400.0,33.8225,33.875,33.8225,33.875,45400.0
2010-04-14 13:30:00,51.63,51.66,51.61,51.61,39400.0,33.875,33.8946,33.8618,33.8618,39400.0
2010-04-14 13:40:00,51.6,51.62,51.56,51.62,39400.0,33.8553,33.8684,33.829,33.8684,39400.0
2010-04-14 13:50:00,51.61,51.62,51.58,51.59,25500.0,33.8618,33.8684,33.8422,33.8487,25500.0
2010-04-14 14:00:00,51.59,51.65,51.59,51.64,50200.0,33.8487,33.8881,33.8487,33.8815,50200.0
2010-04-14 14:10:00,51.64,51.67,51.6,51.64,82300.0,33.8815,33.9012,33.8553,33.8815,82300.0
2010-04-14 14:20:00,51.63,51.67,51.63,51.65,48800.0,33.875,33.9012,33.875,33.8881,48800.0
2010-04-14 14:30:00,51.65,51.67,51.63,51.66,37300.0,33.8881,33.9012,33.875,33.8946,37300.0
2010-04-14 14:40:00,51.66,51.69,51.66,51.68,45900.0,33.8946,33.9143,33.8946,33.9078,45900.0
2010-04-14 14:50:00,51.68,51.69,51.63,51.63,44000.0,33.9078,33.9143,33.875,33.875,44000.0
2010-04-14 15:00:00,51.63,51.66,51.59,51.65,77000.0,33.875,33.8946,33.8487,33.8881,77000.0
2010-04-14 15:10:00,51.66,51.72,51.66,51.72,74500.0,33.8946,33.934,33.8946,33.934,74500.0
2010-04-14 15:20:00,51.71,51.98,51.71,51.97,370300.0,33.9275,34.1046,33.9275,34.098,370300.0
2010-04-14 15:30:00,51.97,51.99,51.81,51.88,339600.0,34.098,34.1112,33.9931,34.039,339600.0
2010-04-14 15:40:00,51.88,52.0,51.87,51.93,338700.0,34.039,34.1177,34.0324,34.0718,338700.0
2010-04-14 15:50:00,51.93,51.96,51.92,51.93,271100.0,34.0718,34.0915,34.0652,34.0718,271100.0
2010-04-15 09:30:00,51.88,51.88,51.7,51.82,83100.0,34.039,34.039,33.9209,33.9996,83100.0
2010-04-15 09:40:00,51.81,51.96,51.78,51.92,100100.0,33.9931,34.0915,33.9734,34.0652,100100.0
2010-04-15 09:50:00,51.92,52.0,51.85,51.88,119500.0,34.0652,34.1177,34.0193,34.039,119500.0
2010-04-15 10:00:00,51.9,52.11,51.85,52.09,187200.0,34.0521,34.1899,34.0193,34.1768,187200.0
2010-04-15 10:10:00,52.09,52.2,52.04,52.2,99300.0,34.1768,34.2489,34.144,34.2489,99300.0
2010-04-15 10:20:00,52.19,52.24,52.15,52.22,72800.0,34.2424,34.2752,34.2161,34.2621,72800.0
2010-04-15 10:30:00,52.21,52.22,52.17,52.22,111100.0,34.2555,34.2621,34.2293,34.2621,111100.0
2010-04-15 10:40:00,52.22,52.35,52.21,52.28,111300.0,34.2621,34.3474,34.2555,34.3014,111300.0
2010-04-15 10:50:00,52.28,52.28,52.15,52.17,147900.0,34.3014,34.3014,34.2161,34.2293,147900.0
2010-04-15 11:00:00,52.17,52.34,52.16,52.34,154300.0,34.2293,34.3408,34.2227,34.3408,154300.0
2010-04-15 11:10:00,52.34,52.41,52.33,52.4,164000.0,34.3408,34.3867,34.3342,34.3802,164000.0
2010-04-15 11:20:00,52.4,52.53,52.36,52.52,291500.0,34.3802,34.4655,34.3539,34.4589,291500.0
2010-04-15 11:30:00,52.52,52.55,52.48,52.49,90600.0,34.4589,34.4786,34.4327,34.4392,90600.0
2010-04-15 11:40:00,52.49,52.5,52.41,52.44,92900.0,34.4392,34.4458,34.3867,34.4064,92900.0
2010-04-15 11:50:00,52.45,52.57,52.45,52.53,138500.0,34.413,34.4917,34.413,34.4655,138500.0
2010-04-15 12:00:00,52.54,52.54,52.38,52.41,132800.0,34.472,34.472,34.367,34.3867,132800.0
2010-04-15 12:10:00,52.4,52.47,52.37,52.46,122800.0,34.3802,34.4261,34.3605,34.4195,122800.0
2010-04-15 12:20:00,52.45,52.47,52.38,52.45,85500.0,34.413,34.4261,34.367,34.413,85500.0
2010-04-15 12:30:00,52.46,52.53,52.43,52.53,55400.0,34.4195,34.4655,34.3999,34.4655,55400.0
2010-04-15 12:40:00,52.53,52.56,52.47,52.48,98500.0,34.4655,34.4851,34.4261,34.4327,98500.0
2010-04-15 12:50:00,52.47,52.54,52.44,52.52,59100.0,34.4261,34.472,34.4064,34.4589,59100.0
2010-04-15 13:00:00,52.53,52.54,52.49,52.54,103300.0,34.4655,34.472,34.4392,34.472,103300.0
2010-04-15 13:10:00,52.54,52.6,52.5,52.6,99100.0,34.472,34.5114,34.4458,34.5114,99100.0
2010-04-15 13:20:00,52.6,52.75,52.6,52.75,66100.0,34.5114,34.6098,34.5114,34.6098,66100.0
2010-04-15 13:30:00,52.75,52.77,52.67,52.73,88500.0,34.6098,34.6229,34.5573,34.5967,88500.0
2010-04-15 13:40:00,52.72,52.91,52.72,52.75,189600.0,34.5901,34.7148,34.5901,34.6098,189600.0
2010-04-15 13:50:00,52.74,52.77,52.71,52.72,79800.0,34.6032,34.6229,34.5836,34.5901,79800.0
2010-04-15 14:00:00,52.72,52.76,52.7,52.73,69100.0,34.5901,34.6164,34.577,34.5967,69100.0
2010-04-15 14:10:00,52.72,52.78,52.67,52.69,55300.0,34.5901,34.6295,34.5573,34.5704,55300.0
2010-04-15 14:20:00,52.69,52.76,52.69,52.75,40200.0,34.5704,34.6164,34.5704,34.6098,40200.0
2010-04-15 14:30:00,52.74,52.78,52.74,52.76,54200.0,34.6032,34.6295,34.6032,34.6164,54200.0
2010-04-15 14:40:00,52.77,52.81,52.74,52.79,75300.0,34.6229,34.6492,34.6032,34.6361,75300.0
2010-04-15 14:50:00,52.79,52.88,52.79,52.87,84900.0,34.6361,34.6951,34.6361,34.6885,84900.0
2010-04-15 15:00:00,52.88,52.9,52.85,52.9,129000.0,34.6951,34.7082,34.6754,34.7082,129000.0
2010-04-15 15:10:00,52.9,53.03,52.89,53.01,353600.0,34.7082,34.7935,34.7017,34.7804,353600.0
2010-04-15 15:20:00,53.01,53.02,52.95,52.97,285000.0,34.7804,34.787,34.741,34.7541,285000.0
2010-04-15 15:30:00,52.97,52.99,52.88,52.91,296200.0,34.7541,34.7673,34.6951,34.7148,296200.0
2010-04-15 15:40:00,52.91,53.05,52.91,53.02,457800.0,34.7148,34.8066,34.7148,34.787,457800.0
2010-04-15 15:50:00,53.02,53.02,52.95,52.98,332100.0,34.787,34.787,34.741,34.7607,332100.0
2010-04-16 09:30:00,52.77,52.88,52.34,52.52,521600.0,34.6229,34.6951,34.3408,34.4589,521600.0
2010-04-16 09:40:00,52.53,52.55,52.38,52.5,98800.0,34.4655,34.4786,34.367,34.4458,98800.0
2010-04-16 09:50:00,52.51,52.51,52.19,52.21,192300.0,34.4523,34.4523,34.2424,34.2555,192300.0
2010-04-16 10:00:00,52.21,52.41,52.18,52.35,127000.0,34.2555,34.3867,34.2358,34.3474,127000.0
2010-04-16 10:10:00,52.34,52.63,52.24,52.61,279000.0,34.3408,34.5311,34.2752,34.518,279000.0
2010-04-16 10:20:00,52.6,52.72,52.59,52.61,124100.0,34.5114,34.5901,34.5048,34.518,124100.0
2010-04-16 10:30:00,52.61,52.69,52.39,52.42,157900.0,34.518,34.5704,34.3736,34.3933,157900.0
2010-04-16 10:40:00,52.39,52.54,52.29,52.29,199200.0,34.3736,34.472,34.308,34.308,199200.0
2010-04-16 10:50:00,52.28,52.3,52.04,52.16,107700.0,34.3014,34.3146,34.144,34.2227,107700.0
2010-04-16 11:00:00,52.16,52.26,52.07,52.07,87400.0,34.2227,34.2883,34.1637,34.1637,87400.0
2010-04-16 11:10:00,52.08,52.08,51.67,51.69,180700.0,34.1702,34.1702,33.9012,33.9143,180700.0
2010-04-16 11:20:00,51.69,51.9,51.68,51.72,152100.0,33.9143,34.0521,33.9078,33.934,152100.0
2010-04-16 11:30:00,51.72,51.8,51.64,51.7,114000.0,33.934,33.9865,33.8815,33.9209,114000.0
2010-04-16 11:40:00,51.71,51.83,51.6,51.62,94800.0,33.9275,34.0062,33.8553,33.8684,94800.0
2010-04-16 11:50:00,51.62,51.72,51.51,51.64,124600.0,33.8684,33.934,33.7962,33.8815,124600.0
2010-04-16 12:00:00,51.64,51.69,51.49,51.69,82300.0,33.8815,33.9143,33.7831,33.9143,82300.0
2010-04-16 12:10:00,51.7,51.74,51.59,51.61,67800.0,33.9209,33.9471,33.8487,33.8618,67800.0
2010-04-16 12:20:00,51.61,51.72,51.59,51.65,58200.0,33.8618,33.934,33.8487,33.8881,58200.0
2010-04-16 12:30:00,51.63,51.64,51.5,51.5,135900.0,33.875,33.8815,33.7897,33.7897,135900.0
2010-04-16 12:40:00,51.51,51.65,51.49,51.57,66400.0,33.7962,33.8881,33.7831,33.8356,66400.0
2010-04-16 12:50:00,51.58,51.78,51.55,51.73,73600.0,33.8422,33.9734,33.8225,33.9406,73600.0
2010-04-16 13:00:00,51.73,51.79,51.7,51.74,74500.0,33.9406,33.9799,33.9209,33.9471,74500.0
2010-04-16 13:10:00,51.74,51.79,51.63,51.67,68200.0,33.9471,33.9799,33.875,33.9012,68200.0
2010-04-16 13:20:00,51.66,51.67,51.59,51.61,48200.0,33.8946,33.9012,33.8487,33.8618,48200.0
2010-04-16 13:30:00,51.62,51.66,51.59,51.63,45400.0,33.8684,33.8946,33.8487,33.875,45400.0
2010-04-16 13:40:00,51.63,51.69,51.6,51.61,62100.0,33.875,33.9143,33.8553,33.8618,62100.0
2010-04-16 13:50:00,51.61,51.63,51.54,51.62,204200.0,33.8618,33.875,33.8159,33.8684,204200.0
2010-04-16 14:00:00,51.62,51.78,51.62,51.78,78400.0,33.8684,33.9734,33.8684,33.9734,78400.0
2010-04-16 14:10:00,51.78,51.85,51.75,51.79,114300.0,33.9734,34.0193,33.9537,33.9799,114300.0
2010-04-16 14:20:00,51.81,51.88,51.81,51.83,95300.0,33.9931,34.039,33.9931,34.0062,95300.0
2010-04-16 14:30:00,51.84,51.91,51.83,51.88,118100.0,34.0127,34.0587,34.0062,34.039,118100.0
2010-04-16 14:40:00,51.88,51.94,51.77,51.78,83500.0,34.039,34.0784,33.9668,33.9734,83500.0
2010-04-16 14:50:00,51.78,51.81,51.69,51.71,61200.0,33.9734,33.9931,33.9143,33.9275,61200.0
2010-04-16 15:00:00,51.71,51.77,51.65,51.75,182600.0,33.9275,33.9668,33.8881,33.9537,182600.0
2010-04-16 15:10:00,51.75,51.81,51.7,51.75,114400.0,33.9537,33.9931,33.9209,33.9537,114400.0
2010-04-16 15:20:00,51.74,51.81,51.74,51.79,70900.0,33.9471,33.9931,33.9471,33.9799,70900.0
2010-04-16 15:30:00,51.78,51.87,51.74,51.84,185500.0,33.9734,34.0324,33.9471,34.0127,185500.0
2010-04-16 15:40:00,51.85,51.92,51.79,51.81,220200.0,34.0193,34.0652,33.9799,33.9931,220200.0
2010-04-16 15:50:00,51.83,51.87,51.74,51.78,426500.0,34.0062,34.0324,33.9471,33.9734,426500.0
2010-04-19 09:30:00,51.52,51.9,51.52,51.74,162000.0,33.8028,34.0521,33.8028,33.9471,162000.0
2010-04-19 09:40:00,51.74,51.74,51.51,51.58,70500.0,33.9471,33.9471,33.7962,33.8422,70500.0
2010-04-19 09:50:00,51.58,51.74,51.52,51.6,138600.0,33.8422,33.9471,33.8028,33.8553,138600.0
2010-04-19 10:00:00,51.61,51.7,51.52,51.67,71400.0,33.8618,33.9209,33.8028,33.9012,71400.0
2010-04-19 10:10:00,51.67,51.82,51.58,51.73,59200.0,33.9012,33.9996,33.8422,33.9406,59200.0
2010-04-19 10:20:00,51.73,51.73,51.53,51.56,37900.0,33.9406,33.9406,33.8094,33.829,37900.0
2010-04-19 10:30:00,51.55,51.62,51.45,51.55,56900.0,33.8225,33.8684,33.7569,33.8225,56900.0
2010-04-19 10:40:00,51.54,51.58,51.45,51.47,31500.0,33.8159,33.8422,33.7569,33.77,31500.0
2010-04-19 10:50:00,51.46,51.51,51.4,51.46,40700.0,33.7634,33.7962,33.7241,33.7634,40700.0
2010-04-19 11:00:00,51.45,51.55,51.42,51.46,34000.0,33.7569,33.8225,33.7372,33.7634,34000.0
2010-04-19 11:10:00,51.46,51.48,51.36,51.47,39800.0,33.7634,33.7765,33.6978,33.77,39800.0
2010-04-19 11:20:00,51.47,51.47,51.31,51.38,49200.0,33.77,33.77,33.665,33.7109,49200.0
2010-04-19 11:30:00,51.39,51.43,51.37,51.38,39500.0,33.7175,33.7437,33.7044,33.7109,39500.0
2010-04-19 11:40:00,51.39,51.42,51.23,51.24,74100.0,33.7175,33.7372,33.6125,33.6191,74100.0
2010-04-19 11:50:00,51.24,51.24,50.95,51.02,183700.0,33.6191,33.6191,33.4288,33.4747,183700.0
2010-04-19 12:00:00,51.03,51.19,51.03,51.04,101200.0,33.4813,33.5863,33.4813,33.4879,101200.0
2010-04-19 12:10:00,51.04,51.07,50.94,51.0,68100.0,33.4879,33.5075,33.4222,33.4616,68100.0
2010-04-19 12:20:00,51.0,51.09,50.99,51.06,72400.0,33.4616,33.5207,33.4551,33.501,72400.0
2010-04-19 12:30:00,51.07,51.16,51.02,51.15,54800.0,33.5075,33.5666,33.4747,33.56,54800.0
2010-04-19 12:40:00,51.13,51.24,51.09,51.2,69900.0,33.5469,33.6191,33.5207,33.5928,69900.0
2010-04-19 12:50:00,51.2,51.24,51.18,51.2,15300.0,33.5928,33.6191,33.5797,33.5928,15300.0
2010-04-19 13:00:00,51.19,51.21,51.12,51.16,37600.0,33.5863,33.5994,33.5403,33.5666,37600.0
2010-04-19 13:10:00,51.16,51.23,51.13,51.17,24500.0,33.5666,33.6125,33.5469,33.5732,24500.0
2010-04-19 13:20:00,51.16,51.31,51.15,51.3,34300.0,33.5666,33.665,33.56,33.6584,34300.0
2010-04-19 13:30:00,51.3,51.31,51.19,51.19,29400.0,33.6584,33.665,33.5863,33.5863,29400.0
2010-04-19 13:40:00,51.2,51.26,51.16,51.16,25100.0,33.5928,33.6322,33.5666,33.5666,25100.0
2010-04-19 13:50:00,51.17,51.17,51.08,51.09,42200.0,33.5732,33.5732,33.5141,33.5207,42200.0
2010-04-19 14:00:00,51.09,51.21,51.05,51.17,33600.0,33.5207,33.5994,33.4944,33.5732,33600.0
2010-04-19 14:10:00,51.16,51.34,51.16,51.31,42100.0,33.5666,33.6847,33.5666,33.665,42100.0
2010-04-19 14:20:00,51.31,51.41,51.28,51.39,37200.0,33.665,33.7306,33.6453,33.7175,37200.0
2010-04-19 14:30:00,51.39,51.49,51.38,51.44,43900.0,33.7175,33.7831,33.7109,33.7503,43900.0
2010-04-19 14:40:00,51.43,51.49,51.35,51.37,50800.0,33.7437,33.7831,33.6913,33.7044,50800.0
2010-04-19 14:50:00,51.37,51.55,51.36,51.51,59600.0,33.7044,33.8225,33.6978,33.7962,59600.0
2010-04-19 15:00:00,51.53,51.65,51.53,51.54,85300.0,33.8094,33.8881,33.8094,33.8159,85300.0
2010-04-19 15:10:00,51.55,51.59,51.46,51.46,59600.0,33.8225,33.8487,33.7634,33.7634,59600.0
2010-04-19 15:20:00,51.47,51.58,51.47,51.53,88700.0,33.77,33.8422,33.77,33.8094,88700.0
2010-04-19 15:30:00,51.53,51.56,51.44,51.47,87900.0,33.8094,33.829,33.7503,33.77,87900.0
2010-04-19 15:40:00,51.47,51.6,51.4,51.56,194500.0,33.77,33.8553,33.7241,33.829,194500.0
2010-04-19 15:50:00,51.57,51.66,51.56,51.65,243000.0,33.8356,33.8946,33.829,33.8881,243000.0
2010-04-20 09:30:00,52.08,52.27,51.93,52.22,152000.0,34.1702,34.2949,34.0718,34.2621,152000.0
2010-04-20 09:40:00,52.22,52.31,52.12,52.25,152000.0,34.2621,34.3211,34.1965,34.2818,152000.0
2010-04-20 09:50:00,52.26,52.26,52.0,52.11,73500.0,34.2883,34.2883,34.1177,34.1899,73500.0
2010-04-20 10:00:00,52.11,52.22,52.09,52.18,51600.0,34.1899,34.2621,34.1768,34.2358,51600.0
2010-04-20 10:10:00,52.17,52.17,51.88,51.88,111300.0,34.2293,34.2293,34.039,34.039,111300.0
2010-04-20 10:20:00,51.9,51.91,51.75,51.77,81900.0,34.0521,34.0587,33.9537,33.9668,81900.0
2010-04-20 10:30:00,51.78,51.83,51.7,51.78,54800.0,33.9734,34.0062,33.9209,33.9734,54800.0
2010-04-20 10:40:00,51.78,51.84,51.76,51.79,74300.0,33.9734,34.0127,33.9603,33.9799,74300.0
2010-04-20 10:50:00,51.78,51.81,51.68,51.74,83500.0,33.9734,33.9931,33.9078,33.9471,83500.0
2010-04-20 11:00:00,51.75,52.0,51.75,52.0,56600.0,33.9537,34.1177,33.9537,34.1177,56600.0
2010-04-20 11:10:00,51.99,52.03,51.89,51.92,49500.0,34.1112,34.1374,34.0456,34.0652,49500.0
2010-04-20 11:20:00,51.92,51.92,51.8,51.88,62300.0,34.0652,34.0652,33.9865,34.039,62300.0
2010-04-20 11:30:00,51.89,51.92,51.8,51.81,51200.0,34.0456,34.0652,33.9865,33.9931,51200.0
2010-04-20 11:40:00,51.81,51.85,51.79,51.83,31600.0,33.9931,34.0193,33.9799,34.0062,31600.0
2010-04-20 11:50:00,51.83,51.91,51.82,51.91,42700.0,34.0062,34.0587,33.9996,34.0587,42700.0
2010-04-20 12:00:00,51.92,52.0,51.9,51.95,69800.0,34.0652,34.1177,34.0521,34.0849,69800.0
2010-04-20 12:10:00,51.96,52.03,51.95,52.02,53000.0,34.0915,34.1374,34.0849,34.1308,53000.0
2010-04-20 12:20:00,52.02,52.04,52.0,52.02,42500.0,34.1308,34.144,34.1177,34.1308,42500.0
2010-04-20 12:30:00,52.03,52.04,52.0,52.0,39200.0,34.1374,34.144,34.1177,34.1177,39200.0
2010-04-20 12:40:00,52.01,52.04,51.98,51.99,48900.0,34.1243,34.144,34.1046,34.1112,48900.0
2010-04-20 12:50:00,51.98,52.01,51.96,51.99,51700.0,34.1046,34.1243,34.0915,34.1112,51700.0
2010-04-20 13:00:00,51.99,52.06,51.98,52.06,100800.0,34.1112,34.1571,34.1046,34.1571,100800.0
2010-04-20 13:10:00,52.06,52.09,52.05,52.05,34000.0,34.1571,34.1768,34.1505,34.1505,34000.0
2010-04-20 13:20:00,52.06,52.07,52.03,52.03,31400.0,34.1571,34.1637,34.1374,34.1374,31400.0
2010-04-20 13:30:00,52.04,52.07,52.0,52.05,83300.0,34.144,34.1637,34.1177,34.1505,83300.0
2010-04-20 13:40:00,52.05,52.05,51.98,51.99,55300.0,34.1505,34.1505,34.1046,34.1112,55300.0
2010-04-20 13:50:00,51.99,52.02,51.92,51.93,38000.0,34.1112,34.1308,34.0652,34.0718,38000.0
2010-04-20 14:00:00,51.93,51.93,51.84,51.86,83800.0,34.0718,34.0718,34.0127,34.0259,83800.0
2010-04-20 14:10:00,51.86,51.9,51.85,51.88,158200.0,34.0259,34.0521,34.0193,34.039,158200.0
2010-04-20 14:20:00,51.88,51.97,51.88,51.97,59000.0,34.039,34.098,34.039,34.098,59000.0
2010-04-20 14:30:00,51.96,52.01,51.94,51.96,54500.0,34.0915,34.1243,34.0784,34.0915,54500.0
2010-04-20 14:40:00,51.96,52.02,51.96,52.01,49100.0,34.0915,34.1308,34.0915,34.1243,49100.0
2010-04-20 14:50:00,52.01,52.04,51.97,52.03,59800.0,34.1243,34.144,34.098,34.1374,59800.0
2010-04-20 15:00:00,52.03,52.05,51.97,52.01,70100.0,34.1374,34.1505,34.098,34.1243,70100.0
2010-04-20 15:10:00,52.02,52.04,51.93,51.93,63800.0,34.1308,34.144,34.0718,34.0718,63800.0
2010-04-20 15:20:00,51.94,52.0,51.92,51.99,64000.0,34.0784,34.1177,34.0652,34.1112,64000.0
2010-04-20 15:30:00,51.99,52.06,51.99,52.06,97400.0,34.1112,34.1571,34.1112,34.1571,97400.0
2010-04-20 15:40:00,52.06,52.07,51.95,52.01,128700.0,34.1571,34.1637,34.0849,34.1243,128700.0
2010-04-20 15:50:00,52.01,52.09,52.01,52.09,214100.0,34.1243,34.1768,34.1243,34.1768,214100.0
2010-04-21 09:30:00,52.04,52.18,51.92,52.15,91700.0,34.144,34.2358,34.0652,34.2161,91700.0
2010-04-21 09:40:00,52.15,52.28,52.12,52.12,51600.0,34.2161,34.3014,34.1965,34.1965,51600.0
2010-04-21 09:50:00,52.11,52.13,51.98,52.11,46600.0,34.1899,34.203,34.1046,34.1899,46600.0
2010-04-21 10:00:00,52.11,52.13,52.02,52.12,31100.0,34.1899,34.203,34.1308,34.1965,31100.0
2010-04-21 10:10:00,52.13,52.19,52.01,52.03,38300.0,34.203,34.2424,34.1243,34.1374,38300.0
2010-04-21 10:20:00,52.03,52.03,51.9,51.94,24800.0,34.1374,34.1374,34.0521,34.0784,24800.0
2010-04-21 10:30:00,51.92,52.0,51.85,51.89,60400.0,34.0652,34.1177,34.0193,34.0456,60400.0
2010-04-21 10:40:00,51.89,51.91,51.8,51.81,78900.0,34.0456,34.0587,33.9865,33.9931,78900.0
2010-04-21 10:50:00,51.81,51.82,51.63,51.63,85200.0,33.9931,33.9996,33.875,33.875,85200.0
2010-04-21 11:00:00,51.64,51.69,51.6,51.65,91900.0,33.8815,33.9143,33.8553,33.8881,91900.0
2010-04-21 11:10:00,51.66,51.72,51.65,51.72,36900.0,33.8946,33.934,33.8881,33.934,36900.0
2010-04-21 11:20:00,51.72,51.75,51.56,51.61,47800.0,33.934,33.9537,33.829,33.8618,47800.0
2010-04-21 11:30:00,51.6,51.6,51.46,51.55,31900.0,33.8553,33.8553,33.7634,33.8225,31900.0
2010-04-21 11:40:00,51.55,51.57,51.52,51.55,28000.0,33.8225,33.8356,33.8028,33.8225,28000.0
2010-04-21 11:50:00,51.55,51.67,51.54,51.67,42900.0,33.8225,33.9012,33.8159,33.9012,42900.0
2010-04-21 12:00:00,51.66,51.71,51.6,51.62,47500.0,33.8946,33.9275,33.8553,33.8684,47500.0
2010-04-21 12:10:00,51.61,51.71,51.6,51.7,37600.0,33.8618,33.9275,33.8553,33.9209,37600.0
2010-04-21 12:20:00,51.7,51.75,51.62,51.69,61700.0,33.9209,33.9537,33.8684,33.9143,61700.0
2010-04-21 12:30:00,51.71,51.84,51.69,51.8,41500.0,33.9275,34.0127,33.9143,33.9865,41500.0
2010-04-21 12:40:00,51.8,51.82,51.74,51.78,29400.0,33.9865,33.9996,33.9471,33.9734,29400.0
2010-04-21 12:50:00,51.79,51.87,51.77,51.83,35100.0,33.9799,34.0324,33.9668,34.0062,35100.0
2010-04-21 13:00:00,51.83,51.87,51.81,51.83,34700.0,34.0062,34.0324,33.9931,34.0062,34700.0
2010-04-21 13:10:00,51.83,51.83,51.73,51.77,32700.0,34.0062,34.0062,33.9406,33.9668,32700.0
2010-04-21 13:20:00,51.78,51.84,51.76,51.82,18400.0,33.9734,34.0127,33.9603,33.9996,18400.0
2010-04-21 13:30:00,51.82,51.87,51.8,51.81,23000.0,33.9996,34.0324,33.9865,33.9931,23000.0
2010-04-21 13:40:00,51.81,51.92,51.79,51.87,127000.0,33.9931,34.0652,33.9799,34.0324,127000.0
2010-04-21 13:50:00,51.87,51.95,51.86,51.93,27000.0,34.0324,34.0849,34.0259,34.0718,27000.0
2010-04-21 14:00:00,51.92,51.93,51.8,51.8,34800.0,34.0652,34.0718,33.9865,33.9865,34800.0
2010-04-21 14:10:00,51.81,51.81,51.64,51.65,49200.0,33.9931,33.9931,33.8815,33.8881,49200.0
2010-04-21 14:20:00,51.64,51.69,51.58,51.58,56600.0,33.8815,33.9143,33.8422,33.8422,56600.0
2010-04-21 14:30:00,51.6,51.6,51.49,51.56,82300.0,33.8553,33.8553,33.7831,33.829,82300.0
2010-04-21 14:40:00,51.57,51.65,51.56,51.63,47600.0,33.8356,33.8881,33.829,33.875,47600.0
2010-04-21 14:50:00,51.62,51.62,51.52,51.6,43800.0,33.8684,33.8684,33.8028,33.8553,43800.0
2010-04-21 15:00:00,51.61,51.67,51.55,51.66,132700.0,33.8618,33.9012,33.8225,33.8946,132700.0
2010-04-21 15:10:00,51.66,51.76,51.54,51.75,169100.0,33.8946,33.9603,33.8159,33.9537,169100.0
2010-04-21 15:20:00,51.76,51.76,51.69,51.75,139800.0,33.9603,33.9603,33.9143,33.9537,139800.0
2010-04-21 15:30:00,51.74,51.89,51.74,51.84,209400.0,33.9471,34.0456,33.9471,34.0127,209400.0
2010-04-21 15:40:00,51.84,51.95,51.84,51.91,253500.0,34.0127,34.0849,34.0127,34.0587,253500.0
2010-04-21 15:50:00,51.92,51.92,51.87,51.87,323000.0,34.0652,34.0652,34.0324,34.0324,323000.0
2010-04-22 09:30:00,51.47,51.66,50.62,50.91,229900.0,33.77,33.8946,33.2123,33.4026,229900.0
2010-04-22 09:40:00,50.9,50.9,50.51,50.56,225300.0,33.396,33.396,33.1401,33.1729,225300.0
2010-04-22 09:50:00,50.56,50.85,50.54,50.85,105600.0,33.1729,33.3632,33.1598,33.3632,105600.0
2010-04-22 10:00:00,50.83,51.21,50.77,51.2,191700.0,33.3501,33.5994,33.3107,33.5928,191700.0
2010-04-22 10:10:00,51.22,51.28,51.1,51.17,117700.0,33.606,33.6453,33.5272,33.5732,117700.0
2010-04-22 10:20:00,51.18,51.41,51.12,51.29,91700.0,33.5797,33.7306,33.5403,33.6519,91700.0
2010-04-22 10:30:00,51.3,51.55,51.23,51.49,145600.0,33.6584,33.8225,33.6125,33.7831,145600.0
2010-04-22 10:40:00,51.49,51.6,51.35,51.58,115600.0,33.7831,33.8553,33.6913,33.8422,115600.0
2010-04-22 10:50:00,51.59,51.69,51.45,51.56,166700.0,33.8487,33.9143,33.7569,33.829,166700.0
2010-04-22 11:00:00,51.55,51.63,51.51,51.58,63100.0,33.8225,33.875,33.7962,33.8422,63100.0
2010-04-22 11:10:00,51.56,51.63,51.44,51.44,69800.0,33.829,33.875,33.7503,33.7503,69800.0
2010-04-22 11:20:00,51.45,51.47,51.38,51.45,51700.0,33.7569,33.77,33.7109,33.7569,51700.0
2010-04-22 11:30:00,51.45,51.46,51.29,51.34,91700.0,33.7569,33.7634,33.6519,33.6847,91700.0
2010-04-22 11:40:00,51.35,51.35,51.19,51.25,64000.0,33.6913,33.6913,33.5863,33.6256,64000.0
2010-04-22 11:50:00,51.25,51.39,51.21,51.34,49200.0,33.6256,33.7175,33.5994,33.6847,49200.0
2010-04-22 12:00:00,51.34,51.49,51.31,51.48,52300.0,33.6847,33.7831,33.665,33.7765,52300.0
2010-04-22 12:10:00,51.47,51.5,51.41,51.44,66500.0,33.77,33.7897,33.7306,33.7503,66500.0
2010-04-22 12:20:00,51.44,51.5,51.42,51.46,34900.0,33.7503,33.7897,33.7372,33.7634,34900.0
2010-04-22 12:30:00,51.46,51.58,51.42,51.56,53000.0,33.7634,33.8422,33.7372,33.829,53000.0
2010-04-22 12:40:00,51.56,51.56,51.46,51.47,46600.0,33.829,33.829,33.7634,33.77,46600.0
2010-04-22 12:50:00,51.48,51.5,51.44,51.49,26200.0,33.7765,33.7897,33.7503,33.7831,26200.0
2010-04-22 13:00:00,51.49,51.82,51.49,51.8,77200.0,33.7831,33.9996,33.7831,33.9865,77200.0
2010-04-22 13:10:00,51.79,51.93,51.79,51.86,54100.0,33.9799,34.0718,33.9799,34.0259,54100.0
2010-04-22 13:20:00,51.87,51.96,51.86,51.93,56700.0,34.0324,34.0915,34.0259,34.0718,56700.0
2010-04-22 13:30:00,51.92,51.94,51.8,51.8,45800.0,34.0652,34.0784,33.9865,33.9865,45800.0
2010-04-22 13:40:00,51.81,51.91,51.79,51.87,35200.0,33.9931,34.0587,33.9799,34.0324,35200.0
2010-04-22 13:50:00,51.87,51.95,51.81,51.93,41800.0,34.0324,34.0849,33.9931,34.0718,41800.0
2010-04-22 14:00:00,51.93,51.97,51.84,51.88,41900.0,34.0718,34.098,34.0127,34.039,41900.0
2010-04-22 14:10:00,51.88,52.1,51.85,51.95,80300.0,34.039,34.1833,34.0193,34.0849,80300.0
2010-04-22 14:20:00,51.95,52.06,51.91,52.03,86400.0,34.0849,34.1571,34.0587,34.1374,86400.0
2010-04-22 14:30:00,52.04,52.11,52.01,52.1,87300.0,34.144,34.1899,34.1243,34.1833,87300.0
2010-04-22 14:40:00,52.1,52.1,52.04,52.1,92100.0,34.1833,34.1833,34.144,34.1833,92100.0
2010-04-22 14:50:00,52.09,52.16,52.07,52.15,125300.0,34.1768,34.2227,34.1637,34.2161,125300.0
2010-04-22 15:00:00,52.15,52.16,52.12,52.14,72400.0,34.2161,34.2227,34.1965,34.2096,72400.0
2010-04-22 15:10:00,52.13,52.2,52.12,52.18,66500.0,34.203,34.2489,34.1965,34.2358,66500.0
2010-04-22 15:20:00,52.18,52.44,52.18,52.42,130200.0,34.2358,34.4064,34.2358,34.3933,130200.0
2010-04-22 15:30:00,52.42,52.52,52.41,52.51,258600.0,34.3933,34.4589,34.3867,34.4523,258600.0
2010-04-22 15:40:00,52.51,52.57,52.5,52.53,271500.0,34.4523,34.4917,34.4458,34.4655,271500.0
2010-04-22 15:50:00,52.54,52.62,52.53,52.57,311700.0,34.472,34.5245,34.4655,34.4917,311700.0
2010-04-23 09:30:00,52.6,52.6,51.72,52.41,251600.0,34.5114,34.5114,33.934,34.3867,251600.0
2010-04-23 09:40:00,52.36,52.43,52.14,52.17,139900.0,34.3539,34.3999,34.2096,34.2293,139900.0
2010-04-23 09:50:00,52.17,52.44,52.17,52.32,108200.0,34.2293,34.4064,34.2293,34.3277,108200.0
2010-04-23 10:00:00,52.33,52.56,52.32,52.56,236800.0,34.3342,34.4851,34.3277,34.4851,236800.0
2010-04-23 10:10:00,52.57,52.65,52.51,52.59,165600.0,34.4917,34.5442,34.4523,34.5048,165600.0
2010-04-23 10:20:00,52.59,52.59,52.37,52.37,119200.0,34.5048,34.5048,34.3605,34.3605,119200.0
2010-04-23 10:30:00,52.36,52.37,52.11,52.2,123200.0,34.3539,34.3605,34.1899,34.2489,123200.0
2010-04-23 10:40:00,52.19,52.23,52.07,52.09,107900.0,34.2424,34.2686,34.1637,34.1768,107900.0
2010-04-23 10:50:00,52.09,52.15,51.95,52.06,79000.0,34.1768,34.2161,34.0849,34.1571,79000.0
2010-04-23 11:00:00,52.06,52.13,51.88,51.91,98200.0,34.1571,34.203,34.039,34.0587,98200.0
2010-04-23 11:10:00,51.91,52.18,51.89,52.15,72500.0,34.0587,34.2358,34.0456,34.2161,72500.0
2010-04-23 11:20:00,52.15,52.23,51.98,52.04,94000.0,34.2161,34.2686,34.1046,34.144,94000.0
2010-04-23 11:30:00,52.04,52.16,51.95,52.16,74900.0,34.144,34.2227,34.0849,34.2227,74900.0
2010-04-23 11:40:00,52.17,52.36,52.16,52.35,86100.0,34.2293,34.3539,34.2227,34.3474,86100.0
2010-04-23 11:50:00,52.36,52.36,52.3,52.33,53400.0,34.3539,34.3539,34.3146,34.3342,53400.0
2010-04-23 12:00:00,52.33,52.44,52.33,52.44,56600.0,34.3342,34.4064,34.3342,34.4064,56600.0
2010-04-23 12:10:00,52.42,52.5,52.39,52.49,50600.0,34.3933,34.4458,34.3736,34.4392,50600.0
2010-04-23 12:20:00,52.49,52.49,52.39,52.39,40800.0,34.4392,34.4392,34.3736,34.3736,40800.0
2010-04-23 12:30:00,52.39,52.47,52.36,52.44,34500.0,34.3736,34.4261,34.3539,34.4064,34500.0
2010-04-23 12:40:00,52.45,52.5,52.44,52.45,31100.0,34.413,34.4458,34.4064,34.413,31100.0
2010-04-23 12:50:00,52.45,52.51,52.41,52.51,69500.0,34.413,34.4523,34.3867,34.4523,69500.0
2010-04-23 13:00:00,52.5,52.53,52.5,52.5,58800.0,34.4458,34.4655,34.4458,34.4458,58800.0
2010-04-23 13:10:00,52.5,52.53,52.47,52.47,64000.0,34.4458,34.4655,34.4261,34.4261,64000.0
2010-04-23 13:20:00,52.48,52.51,52.46,52.49,46000.0,34.4327,34.4523,34.4195,34.4392,46000.0
2010-04-23 13:30:00,52.49,52.5,52.44,52.45,17000.0,34.4392,34.4458,34.4064,34.413,17000.0
2010-04-23 13:40:00,52.45,52.5,52.44,52.47,56800.0,34.413,34.4458,34.4064,34.4261,56800.0
2010-04-23 13:50:00,52.47,52.5,52.44,52.47,69600.0,34.4261,34.4458,34.4064,34.4261,69600.0
2010-04-23 14:00:00,52.46,52.5,52.45,52.5,47300.0,34.4195,34.4458,34.413,34.4458,47300.0
2010-04-23 14:10:00,52.5,52.53,52.49,52.52,61000.0,34.4458,34.4655,34.4392,34.4589,61000.0
2010-04-23 14:20:00,52.52,52.56,52.51,52.55,77000.0,34.4589,34.4851,34.4523,34.4786,77000.0
2010-04-23 14:30:00,52.54,52.54,52.46,52.47,97900.0,34.472,34.472,34.4195,34.4261,97900.0
2010-04-23 14:40:00,52.47,52.55,52.47,52.54,98500.0,34.4261,34.4786,34.4261,34.472,98500.0
2010-04-23 14:50:00,52.55,52.58,52.49,52.49,248200.0,34.4786,34.4983,34.4392,34.4392,248200.0
2010-04-23 15:00:00,52.5,52.51,52.47,52.49,74600.0,34.4458,34.4523,34.4261,34.4392,74600.0
2010-04-23 15:10:00,52.49,52.62,52.48,52.62,190700.0,34.4392,34.5245,34.4327,34.5245,190700.0
2010-04-23 15:20:00,52.62,52.63,52.57,52.6,200900.0,34.5245,34.5311,34.4917,34.5114,200900.0
2010-04-23 15:30:00,52.61,52.63,52.59,52.62,154900.0,34.518,34.5311,34.5048,34.5245,154900.0
2010-04-23 15:40:00,52.61,52.75,52.59,52.75,146300.0,34.518,34.6098,34.5048,34.6098,146300.0
2010-04-23 15:50:00,52.74,52.79,52.7,52.74,307200.0,34.6032,34.6361,34.577,34.6032,307200.0
2010-04-26 09:30:00,52.85,53.02,52.83,53.0,135700.0,34.6754,34.787,34.6623,34.7738,135700.0
2010-04-26 09:40:00,53.0,53.06,52.96,52.99,104000.0,34.7738,34.8132,34.7476,34.7673,104000.0
2010-04-26 09:50:00,52.99,53.06,52.97,53.01,101200.0,34.7673,34.8132,34.7541,34.7804,101200.0
2010-04-26 10:00:00,53.01,53.05,53.0,53.03,86700.0,34.7804,34.8066,34.7738,34.7935,86700.0
2010-04-26 10:10:00,53.05,53.07,52.9,52.9,67800.0,34.8066,34.8198,34.7082,34.7082,67800.0
2010-04-26 10:20:00,52.91,53.02,52.91,52.95,50900.0,34.7148,34.787,34.7148,34.741,50900.0
2010-04-26 10:30:00,52.95,53.02,52.93,52.98,58400.0,34.741,34.787,34.7279,34.7607,58400.0
2010-04-26 10:40:00,52.97,53.01,52.93,52.98,65400.0,34.7541,34.7804,34.7279,34.7607,65400.0
2010-04-26 10:50:00,53.0,53.01,52.97,52.99,46700.0,34.7738,34.7804,34.7541,34.7673,46700.0
2010-04-26 11:00:00,52.99,53.01,52.94,53.0,59200.0,34.7673,34.7804,34.7345,34.7738,59200.0
2010-04-26 11:10:00,53.0,53.04,52.94,52.94,67700.0,34.7738,34.8001,34.7345,34.7345,67700.0
2010-04-26 11:20:00,52.94,52.97,52.9,52.91,39000.0,34.7345,34.7541,34.7082,34.7148,39000.0
2010-04-26 11:30:00,52.91,52.94,52.82,52.87,31800.0,34.7148,34.7345,34.6557,34.6885,31800.0
2010-04-26 11:40:00,52.88,52.88,52.83,52.85,77500.0,34.6951,34.6951,34.6623,34.6754,77500.0
2010-04-26 11:50:00,52.86,52.86,52.76,52.78,30900.0,34.682,34.682,34.6164,34.6295,30900.0
2010-04-26 12:00:00,52.77,52.77,52.65,52.66,153400.0,34.6229,34.6229,34.5442,34.5508,153400.0
2010-04-26 12:10:00,52.67,52.75,52.67,52.74,122700.0,34.5573,34.6098,34.5573,34.6032,122700.0
2010-04-26 12:20:00,52.74,52.78,52.7,52.78,55100.0,34.6032,34.6295,34.577,34.6295,55100.0
2010-04-26 12:30:00,52.78,52.81,52.7,52.78,75500.0,34.6295,34.6492,34.577,34.6295,75500.0
2010-04-26 12:40:00,52.77,52.85,52.76,52.85,59400.0,34.6229,34.6754,34.6164,34.6754,59400.0
2010-04-26 12:50:00,52.84,52.86,52.8,52.85,40600.0,34.6689,34.682,34.6426,34.6754,40600.0
2010-04-26 13:00:00,52.86,52.89,52.78,52.83,66800.0,34.682,34.7017,34.6295,34.6623,66800.0
2010-04-26 13:10:00,52.85,52.87,52.8,52.85,78100.0,34.6754,34.6885,34.6426,34.6754,78100.0
2010-04-26 13:20:00,52.83,52.85,52.77,52.78,33800.0,34.6623,34.6754,34.6229,34.6295,33800.0
2010-04-26 13:30:00,52.78,52.8,52.71,52.71,75500.0,34.6295,34.6426,34.5836,34.5836,75500.0
2010-04-26 13:40:00,52.71,52.72,52.65,52.66,65000.0,34.5836,34.5901,34.5442,34.5508,65000.0
2010-04-26 13:50:00,52.66,52.69,52.65,52.67,47900.0,34.5508,34.5704,34.5442,34.5573,47900.0
2010-04-26 14:00:00,52.68,52.7,52.63,52.67,58400.0,34.5639,34.577,34.5311,34.5573,58400.0
2010-04-26 14:10:00,52.67,52.78,52.65,52.75,37000.0,34.5573,34.6295,34.5442,34.6098,37000.0
2010-04-26 14:20:00,52.75,52.81,52.74,52.8,50400.0,34.6098,34.6492,34.6032,34.6426,50400.0
2010-04-26 14:30:00,52.79,52.8,52.72,52.73,70500.0,34.6361,34.6426,34.5901,34.5967,70500.0
2010-04-26 14:40:00,52.74,52.76,52.71,52.75,54600.0,34.6032,34.6164,34.5836,34.6098,54600.0
2010-04-26 14:50:00,52.75,52.82,52.73,52.73,60000.0,34.6098,34.6557,34.5967,34.5967,60000.0
2010-04-26 15:00:00,52.73,52.77,52.68,52.73,74600.0,34.5967,34.6229,34.5639,34.5967,74600.0
2010-04-26 15:10:00,52.73,52.74,52.63,52.64,89400.0,34.5967,34.6032,34.5311,34.5376,89400.0
2010-04-26 15:20:00,52.64,52.71,52.59,52.67,233800.0,34.5376,34.5836,34.5048,34.5573,233800.0
2010-04-26 15:30:00,52.66,52.71,52.6,52.6,301900.0,34.5508,34.5836,34.5114,34.5114,301900.0
2010-04-26 15:40:00,52.61,52.61,52.49,52.56,311100.0,34.518,34.518,34.4392,34.4851,311100.0
2010-04-26 15:50:00,52.55,52.65,52.55,52.61,263200.0,34.4786,34.5442,34.4786,34.518,263200.0
2010-04-27 09:30:00,52.34,52.45,51.96,52.17,182200.0,34.3408,34.413,34.0915,34.2293,182200.0
2010-04-27 09:40:00,52.19,52.46,52.17,52.38,172700.0,34.2424,34.4195,34.2293,34.367,172700.0
2010-04-27 09:50:00,52.37,52.4,52.17,52.36,96600.0,34.3605,34.3802,34.2293,34.3539,96600.0
2010-04-27 10:00:00,52.35,52.54,52.34,52.44,108100.0,34.3474,34.472,34.3408,34.4064,108100.0
2010-04-27 10:10:00,52.46,52.49,52.38,52.49,69100.0,34.4195,34.4392,34.367,34.4392,69100.0
2010-04-27 10:20:00,52.48,52.57,52.47,52.56,69700.0,34.4327,34.4917,34.4261,34.4851,69700.0
2010-04-27 10:30:00,52.55,52.67,52.52,52.67,61900.0,34.4786,34.5573,34.4589,34.5573,61900.0
2010-04-27 10:40:00,52.67,52.71,52.57,52.62,85600.0,34.5573,34.5836,34.4917,34.5245,85600.0
2010-04-27 10:50:00,52.64,52.66,52.49,52.55,91800.0,34.5376,34.5508,34.4392,34.4786,91800.0
2010-04-27 11:00:00,52.57,52.58,52.43,52.44,70800.0,34.4917,34.4983,34.3999,34.4064,70800.0
2010-04-27 11:10:00,52.43,52.44,52.12,52.26,87400.0,34.3999,34.4064,34.1965,34.2883,87400.0
2010-04-27 11:20:00,52.25,52.31,51.78,51.78,273900.0,34.2818,34.3211,33.9734,33.9734,273900.0
2010-04-27 11:30:00,51.79,51.88,51.54,51.74,205000.0,33.9799,34.039,33.8159,33.9471,205000.0
2010-04-27 11:40:00,51.75,51.96,51.63,51.63,187800.0,33.9537,34.0915,33.875,33.875,187800.0
2010-04-27 11:50:00,51.63,51.74,51.41,51.48,171000.0,33.875,33.9471,33.7306,33.7765,171000.0
2010-04-27 12:00:00,51.5,51.56,51.42,51.42,131600.0,33.7897,33.829,33.7372,33.7372,131600.0
2010-04-27 12:10:00,51.42,51.57,51.27,51.54,135300.0,33.7372,33.8356,33.6388,33.8159,135300.0
2010-04-27 12:20:00,51.54,51.64,51.47,51.52,56700.0,33.8159,33.8815,33.77,33.8028,56700.0
2010-04-27 12:30:00,51.49,51.61,51.46,51.6,58100.0,33.7831,33.8618,33.7634,33.8553,58100.0
2010-04-27 12:40:00,51.59,51.62,51.51,51.51,36500.0,33.8487,33.8684,33.7962,33.7962,36500.0
2010-04-27 12:50:00,51.51,51.6,51.48,51.49,105600.0,33.7962,33.8553,33.7765,33.7831,105600.0
2010-04-27 13:00:00,51.5,51.51,51.42,51.42,139100.0,33.7897,33.7962,33.7372,33.7372,139100.0
2010-04-27 13:10:00,51.42,51.56,51.3,51.51,228200.0,33.7372,33.829,33.6584,33.7962,228200.0
2010-04-27 13:20:00,51.51,51.56,51.42,51.51,149800.0,33.7962,33.829,33.7372,33.7962,149800.0
2010-04-27 13:30:00,51.51,51.55,51.46,51.53,116300.0,33.7962,33.8225,33.7634,33.8094,116300.0
2010-04-27 13:40:00,51.52,51.58,51.5,51.55,60000.0,33.8028,33.8422,33.7897,33.8225,60000.0
2010-04-27 13:50:00,51.55,51.6,51.5,51.51,37800.0,33.8225,33.8553,33.7897,33.7962,37800.0
2010-04-27 14:00:00,51.51,51.53,51.34,51.45,132300.0,33.7962,33.8094,33.6847,33.7569,132300.0
2010-04-27 14:10:00,51.44,51.45,51.34,51.37,106200.0,33.7503,33.7569,33.6847,33.7044,106200.0
2010-04-27 14:20:00,51.36,51.37,51.26,51.29,142700.0,33.6978,33.7044,33.6322,33.6519,142700.0
2010-04-27 14:30:00,51.29,51.33,51.23,51.26,88000.0,33.6519,33.6781,33.6125,33.6322,88000.0
2010-04-27 14:40:00,51.27,51.29,51.19,51.24,110000.0,33.6388,33.6519,33.5863,33.6191,110000.0
2010-04-27 14:50:00,51.24,51.3,51.18,51.27,127700.0,33.6191,33.6584,33.5797,33.6388,127700.0
2010-04-27 15:00:00,51.27,51.52,51.23,51.5,153500.0,33.6388,33.8028,33.6125,33.7897,153500.0
2010-04-27 15:10:00,51.5,51.55,51.45,51.54,121100.0,33.7897,33.8225,33.7569,33.8159,121100.0
2010-04-27 15:20:00,51.54,51.58,51.4,51.43,109200.0,33.8159,33.8422,33.7241,33.7437,109200.0
2010-04-27 15:30:00,51.41,52.25,51.15,51.22,388400.0,33.7306,34.2818,33.56,33.606,388400.0
2010-04-27 15:40:00,51.21,51.22,50.96,50.99,335400.0,33.5994,33.606,33.4354,33.4551,335400.0
2010-04-27 15:50:00,50.99,51.02,50.77,50.89,445300.0,33.4551,33.4747,33.3107,33.3894,445300.0
2010-04-28 09:30:00,51.28,51.37,50.94,51.2,485600.0,33.6453,33.7044,33.4222,33.5928,485600.0
2010-04-28 09:40:00,51.23,51.45,51.15,51.45,89300.0,33.6125,33.7569,33.56,33.7569,89300.0
2010-04-28 09:50:00,51.48,51.56,51.32,51.45,162000.0,33.7765,33.829,33.6716,33.7569,162000.0
2010-04-28 10:00:00,51.46,51.47,51.27,51.27,153100.0,33.7634,33.77,33.6388,33.6388,153100.0
2010-04-28 10:10:00,51.26,51.43,51.23,51.39,150400.0,33.6322,33.7437,33.6125,33.7175,150400.0
2010-04-28 10:20:00,51.39,51.68,51.38,51.65,106100.0,33.7175,33.9078,33.7109,33.8881,106100.0
2010-04-28 10:30:00,51.66,51.72,51.52,51.6,124900.0,33.8946,33.934,33.8028,33.8553,124900.0
2010-04-28 10:40:00,51.61,51.68,51.55,51.65,107900.0,33.8618,33.9078,33.8225,33.8881,107900.0
2010-04-28 10:50:00,51.65,51.9,51.64,51.9,158900.0,33.8881,34.0521,33.8815,34.0521,158900.0
2010-04-28 11:00:00,51.9,52.0,51.81,51.86,117800.0,34.0521,34.1177,33.9931,34.0259,117800.0
2010-04-28 11:10:00,51.86,52.08,51.8,52.06,95500.0,34.0259,34.1702,33.9865,34.1571,95500.0
2010-04-28 11:20:00,52.06,52.2,51.87,52.14,410300.0,34.1571,34.2489,34.0324,34.2096,410300.0
2010-04-28 11:30:00,52.14,52.17,51.79,52.02,322200.0,34.2096,34.2293,33.9799,34.1308,322200.0
2010-04-28 11:40:00,51.98,52.24,51.96,52.01,164100.0,34.1046,34.2752,34.0915,34.1243,164100.0
2010-04-28 11:50:00,52.01,52.05,51.91,51.98,79200.0,34.1243,34.1505,34.0587,34.1046,79200.0
2010-04-28 12:00:00,51.98,52.02,51.87,51.94,133300.0,34.1046,34.1308,34.0324,34.0784,133300.0
2010-04-28 12:10:00,51.94,52.02,51.9,52.0,41500.0,34.0784,34.1308,34.0521,34.1177,41500.0
2010-04-28 12:20:00,52.0,52.19,51.96,52.16,83000.0,34.1177,34.2424,34.0915,34.2227,83000.0
2010-04-28 12:30:00,52.16,52.18,52.05,52.09,74000.0,34.2227,34.2358,34.1505,34.1768,74000.0
2010-04-28 12:40:00,52.09,52.1,52.03,52.05,63100.0,34.1768,34.1833,34.1374,34.1505,63100.0
2010-04-28 12:50:00,52.04,52.13,52.03,52.13,76800.0,34.144,34.203,34.1374,34.203,76800.0
2010-04-28 13:00:00,52.13,52.21,52.11,52.19,41200.0,34.203,34.2555,34.1899,34.2424,41200.0
2010-04-28 13:10:00,52.19,52.23,52.13,52.22,65300.0,34.2424,34.2686,34.203,34.2621,65300.0
2010-04-28 13:20:00,52.22,52.28,52.21,52.26,100200.0,34.2621,34.3014,34.2555,34.2883,100200.0
2010-04-28 13:30:00,52.25,52.39,52.25,52.38,97500.0,34.2818,34.3736,34.2818,34.367,97500.0
2010-04-28 13:40:00,52.39,52.39,52.32,52.34,49400.0,34.3736,34.3736,34.3277,34.3408,49400.0
2010-04-28 13:50:00,52.34,52.35,52.31,52.32,29500.0,34.3408,34.3474,34.3211,34.3277,29500.0
2010-04-28 14:00:00,52.31,52.37,52.28,52.29,76400.0,34.3211,34.3605,34.3014,34.308,76400.0
2010-04-28 14:10:00,52.28,52.43,52.21,52.22,125300.0,34.3014,34.3999,34.2555,34.2621,125300.0
2010-04-28 14:20:00,52.22,52.57,52.2,52.5,131700.0,34.2621,34.4917,34.2489,34.4458,131700.0
2010-04-28 14:30:00,52.5,52.6,52.36,52.57,161500.0,34.4458,34.5114,34.3539,34.4917,161500.0
2010-04-28 14:40:00,52.57,52.65,52.49,52.49,161200.0,34.4917,34.5442,34.4392,34.4392,161200.0
2010-04-28 14:50:00,52.49,52.63,52.49,52.57,148500.0,34.4392,34.5311,34.4392,34.4917,148500.0
2010-04-28 15:00:00,52.58,52.68,52.53,52.55,199400.0,34.4983,34.5639,34.4655,34.4786,199400.0
2010-04-28 15:10:00,52.55,52.57,52.46,52.54,152200.0,34.4786,34.4917,34.4195,34.472,152200.0
2010-04-28 15:20:00,52.53,52.58,52.46,52.52,144300.0,34.4655,34.4983,34.4195,34.4589,144300.0
2010-04-28 15:30:00,52.52,52.58,52.43,52.45,215000.0,34.4589,34.4983,34.3999,34.413,215000.0
2010-04-28 15:40:00,52.44,52.48,52.27,52.29,368500.0,34.4064,34.4327,34.2949,34.308,368500.0
2010-04-28 15:50:00,52.29,52.5,52.27,52.5,431600.0,34.308,34.4458,34.2949,34.4458,431600.0
2010-04-29 09:30:00,52.94,53.0,52.82,52.96,165700.0,34.7345,34.7738,34.6557,34.7476,165700.0
2010-04-29 09:40:00,52.92,53.0,52.83,52.91,153700.0,34.7213,34.7738,34.6623,34.7148,153700.0
2010-04-29 09:50:00,52.91,53.0,52.78,52.8,151300.0,34.7148,34.7738,34.6295,34.6426,151300.0
2010-04-29 10:00:00,52.8,52.86,52.71,52.75,115100.0,34.6426,34.682,34.5836,34.6098,115100.0
2010-04-29 10:10:00,52.75,52.84,52.7,52.82,101200.0,34.6098,34.6689,34.577,34.6557,101200.0
2010-04-29 10:20:00,52.79,52.99,52.79,52.95,76600.0,34.6361,34.7673,34.6361,34.741,76600.0
2010-04-29 10:30:00,52.94,53.0,52.87,52.99,96500.0,34.7345,34.7738,34.6885,34.7673,96500.0
2010-04-29 10:40:00,52.99,53.14,52.91,53.0,174600.0,34.7673,34.8657,34.7148,34.7738,174600.0
2010-04-29 10:50:00,52.99,53.07,52.97,53.07,134900.0,34.7673,34.8198,34.7541,34.8198,134900.0
2010-04-29 11:00:00,53.07,53.12,53.05,53.09,139700.0,34.8198,34.8526,34.8066,34.8329,139700.0
2010-04-29 11:10:00,53.09,53.1,52.95,52.98,109000.0,34.8329,34.8394,34.741,34.7607,109000.0
2010-04-29 11:20:00,52.99,53.04,52.93,53.03,66800.0,34.7673,34.8001,34.7279,34.7935,66800.0
2010-04-29 11:30:00,53.03,53.04,52.99,53.03,61800.0,34.7935,34.8001,34.7673,34.7935,61800.0
2010-04-29 11:40:00,53.03,53.06,53.01,53.03,80900.0,34.7935,34.8132,34.7804,34.7935,80900.0
2010-04-29 11:50:00,53.03,53.06,53.01,53.04,89300.0,34.7935,34.8132,34.7804,34.8001,89300.0
2010-04-29 12:00:00,53.05,53.08,53.01,53.07,99400.0,34.8066,34.8263,34.7804,34.8198,99400.0
2010-04-29 12:10:00,53.06,53.09,53.03,53.07,76600.0,34.8132,34.8329,34.7935,34.8198,76600.0
2010-04-29 12:20:00,53.07,53.12,53.02,53.12,60800.0,34.8198,34.8526,34.787,34.8526,60800.0
2010-04-29 12:30:00,53.12,53.23,53.09,53.23,53400.0,34.8526,34.9247,34.8329,34.9247,53400.0
2010-04-29 12:40:00,53.24,53.35,53.22,53.27,67300.0,34.9313,35.0035,34.9182,34.951,67300.0
2010-04-29 12:50:00,53.27,53.32,53.25,53.25,48500.0,34.951,34.9838,34.9379,34.9379,48500.0
2010-04-29 13:00:00,53.25,53.26,53.15,53.19,94700.0,34.9379,34.9444,34.8722,34.8985,94700.0
2010-04-29 13:10:00,53.19,53.19,53.07,53.17,134200.0,34.8985,34.8985,34.8198,34.8854,134200.0
2010-04-29 13:20:00,53.17,53.23,53.13,53.16,98800.0,34.8854,34.9247,34.8591,34.8788,98800.0
2010-04-29 13:30:00,53.16,53.18,53.08,53.1,60000.0,34.8788,34.8919,34.8263,34.8394,60000.0
2010-04-29 13:40:00,53.1,53.1,53.04,53.07,60500.0,34.8394,34.8394,34.8001,34.8198,60500.0
2010-04-29 13:50:00,53.07,53.21,53.06,53.2,91200.0,34.8198,34.9116,34.8132,34.9051,91200.0
2010-04-29 14:00:00,53.19,53.19,53.09,53.16,64800.0,34.8985,34.8985,34.8329,34.8788,64800.0
2010-04-29 14:10:00,53.16,53.2,53.12,53.16,50100.0,34.8788,34.9051,34.8526,34.8788,50100.0
2010-04-29 14:20:00,53.17,53.17,53.08,53.1,79900.0,34.8854,34.8854,34.8263,34.8394,79900.0
2010-04-29 14:30:00,53.1,53.21,53.1,53.16,97300.0,34.8394,34.9116,34.8394,34.8788,97300.0
2010-04-29 14:40:00,53.16,53.19,53.15,53.17,59700.0,34.8788,34.8985,34.8722,34.8854,59700.0
2010-04-29 14:50:00,53.16,53.21,53.11,53.13,241200.0,34.8788,34.9116,34.846,34.8591,241200.0
2010-04-29 15:00:00,53.13,53.13,53.03,53.08,128600.0,34.8591,34.8591,34.7935,34.8263,128600.0
2010-04-29 15:10:00,53.08,53.1,53.04,53.05,94300.0,34.8263,34.8394,34.8001,34.8066,94300.0
2010-04-29 15:20:00,53.05,53.09,52.99,53.06,131800.0,34.8066,34.8329,34.7673,34.8132,131800.0
2010-04-29 15:30:00,53.05,53.17,53.04,53.15,154800.0,34.8066,34.8854,34.8001,34.8722,154800.0
2010-04-29 15:40:00,53.15,53.23,53.12,53.16,204600.0,34.8722,34.9247,34.8526,34.8788,204600.0
2010-04-29 15:50:00,53.16,53.26,53.15,53.25,379800.0,34.8788,34.9444,34.8722,34.9379,379800.0
2010-04-30 09:30:00,53.17,53.48,53.17,53.26,90100.0,34.8854,35.0888,34.8854,34.9444,90100.0
2010-04-30 09:40:00,53.28,53.5,53.21,53.31,38700.0,34.9575,35.1019,34.9116,34.9772,38700.0
2010-04-30 09:50:00,53.29,53.37,53.13,53.27,28700.0,34.9641,35.0166,34.8591,34.951,28700.0
2010-04-30 10:00:00,53.26,53.35,53.16,53.23,161700.0,34.9444,35.0035,34.8788,34.9247,161700.0
2010-04-30 10:10:00,53.23,53.3,52.94,53.04,111500.0,34.9247,34.9707,34.7345,34.8001,111500.0
2010-04-30 10:20:00,53.02,53.18,52.99,53.11,51800.0,34.787,34.8919,34.7673,34.846,51800.0
2010-04-30 10:30:00,53.14,53.22,53.0,53.06,81600.0,34.8657,34.9182,34.7738,34.8132,81600.0
2010-04-30 10:40:00,53.08,53.34,53.05,53.23,82600.0,34.8263,34.9969,34.8066,34.9247,82600.0
2010-04-30 10:50:00,53.25,53.26,53.1,53.26,42600.0,34.9379,34.9444,34.8394,34.9444,42600.0
2010-04-30 11:00:00,53.26,53.33,53.04,53.07,74300.0,34.9444,34.9903,34.8001,34.8198,74300.0
2010-04-30 11:10:00,53.08,53.22,53.02,53.08,69000.0,34.8263,34.9182,34.787,34.8263,69000.0
2010-04-30 11:20:00,53.08,53.1,52.9,52.93,55100.0,34.8263,34.8394,34.7082,34.7279,55100.0
2010-04-30 11:30:00,52.93,53.05,52.9,53.01,35900.0,34.7279,34.8066,34.7082,34.7804,35900.0
2010-04-30 11:40:00,53.0,53.06,52.93,53.02,23000.0,34.7738,34.8132,34.7279,34.787,23000.0
2010-04-30 11:50:00,53.02,53.03,52.93,52.95,24300.0,34.787,34.7935,34.7279,34.741,24300.0
2010-04-30 12:00:00,52.97,53.01,52.75,52.75,38800.0,34.7541,34.7804,34.6098,34.6098,38800.0
2010-04-30 12:10:00,52.76,52.78,52.61,52.65,73500.0,34.6164,34.6295,34.518,34.5442,73500.0
2010-04-30 12:20:00,52.64,52.65,52.5,52.54,49700.0,34.5376,34.5442,34.4458,34.472,49700.0
2010-04-30 12:30:00,52.56,52.6,52.5,52.53,43800.0,34.4851,34.5114,34.4458,34.4655,43800.0
2010-04-30 12:40:00,52.54,52.64,52.52,52.55,23000.0,34.472,34.5376,34.4589,34.4786,23000.0
2010-04-30 12:50:00,52.55,52.59,52.32,52.46,92400.0,34.4786,34.5048,34.3277,34.4195,92400.0
2010-04-30 13:00:00,52.49,52.59,52.34,52.43,48100.0,34.4392,34.5048,34.3408,34.3999,48100.0
2010-04-30 13:10:00,52.44,52.57,52.37,52.55,28800.0,34.4064,34.4917,34.3605,34.4786,28800.0
2010-04-30 13:20:00,52.56,52.56,52.42,52.54,23200.0,34.4851,34.4851,34.3933,34.472,23200.0
2010-04-30 13:30:00,52.54,52.57,52.46,52.51,30100.0,34.472,34.4917,34.4195,34.4523,30100.0
2010-04-30 13:40:00,52.52,52.64,52.52,52.59,25300.0,34.4589,34.5376,34.4589,34.5048,25300.0
2010-04-30 13:50:00,52.59,52.63,52.46,52.49,32300.0,34.5048,34.5311,34.4195,34.4392,32300.0
2010-04-30 14:00:00,52.49,52.56,52.43,52.56,58700.0,34.4392,34.4851,34.3999,34.4851,58700.0
2010-04-30 14:10:00,52.56,52.65,52.5,52.58,31700.0,34.4851,34.5442,34.4458,34.4983,31700.0
2010-04-30 14:20:00,52.57,52.58,52.46,52.52,32200.0,34.4917,34.4983,34.4195,34.4589,32200.0
2010-04-30 14:30:00,52.52,52.53,52.28,52.29,63200.0,34.4589,34.4655,34.3014,34.308,63200.0
2010-04-30 14:40:00,52.29,52.29,52.16,52.27,58300.0,34.308,34.308,34.2227,34.2949,58300.0
2010-04-30 14:50:00,52.26,52.33,52.21,52.27,54000.0,34.2883,34.3342,34.2555,34.2949,54000.0
2010-04-30 15:00:00,52.25,52.33,52.2,52.32,48400.0,34.2818,34.3342,34.2489,34.3277,48400.0
2010-04-30 15:10:00,52.32,52.62,52.3,52.6,137900.0,34.3277,34.5245,34.3146,34.5114,137900.0
2010-04-30 15:20:00,52.6,52.6,52.46,52.5,119000.0,34.5114,34.5114,34.4195,34.4458,119000.0
2010-04-30 15:30:00,52.49,52.53,52.33,52.4,179900.0,34.4392,34.4655,34.3342,34.3802,179900.0
2010-04-30 15:40:00,52.4,52.4,52.21,52.34,272700.0,34.3802,34.3802,34.2555,34.3408,272700.0
2010-04-30 15:50:00,52.34,52.47,52.26,52.27,410800.0,34.3408,34.4261,34.2883,34.2949,410800.0
2010-05-03 09:30:00,52.53,53.23,52.53,52.88,100500.0,34.4655,34.9247,34.4655,34.6951,100500.0
2010-05-03 09:40:00,52.89,52.98,52.8,52.93,43700.0,34.7017,34.7607,34.6426,34.7279,43700.0
2010-05-03 09:50:00,52.93,53.02,52.9,53.0,44500.0,34.7279,34.787,34.7082,34.7738,44500.0
2010-05-03 10:00:00,53.0,53.01,52.78,52.94,60200.0,34.7738,34.7804,34.6295,34.7345,60200.0
2010-05-03 10:10:00,52.94,53.05,52.94,52.98,68000.0,34.7345,34.8066,34.7345,34.7607,68000.0
2010-05-03 10:20:00,53.0,53.04,52.85,52.88,67200.0,34.7738,34.8001,34.6754,34.6951,67200.0
2010-05-03 10:30:00,52.87,52.88,52.75,52.86,58800.0,34.6885,34.6951,34.6098,34.682,58800.0
2010-05-03 10:40:00,52.84,53.02,52.83,52.97,64800.0,34.6689,34.787,34.6623,34.7541,64800.0
2010-05-03 10:50:00,52.98,53.0,52.74,52.82,66800.0,34.7607,34.7738,34.6032,34.6557,66800.0
2010-05-03 11:00:00,52.81,52.93,52.8,52.88,49100.0,34.6492,34.7279,34.6426,34.6951,49100.0
2010-05-03 11:10:00,52.89,53.02,52.88,52.96,76500.0,34.7017,34.787,34.6951,34.7476,76500.0
2010-05-03 11:20:00,52.96,53.04,52.92,52.96,37800.0,34.7476,34.8001,34.7213,34.7476,37800.0
2010-05-03 11:30:00,52.96,53.05,52.94,52.98,52700.0,34.7476,34.8066,34.7345,34.7607,52700.0
2010-05-03 11:40:00,52.97,53.01,52.88,52.93,74200.0,34.7541,34.7804,34.6951,34.7279,74200.0
2010-05-03 11:50:00,52.92,52.93,52.88,52.88,60900.0,34.7213,34.7279,34.6951,34.6951,60900.0
2010-05-03 12:00:00,52.89,52.93,52.83,52.85,29200.0,34.7017,34.7279,34.6623,34.6754,29200.0
2010-05-03 12:10:00,52.84,52.99,52.84,52.99,25400.0,34.6689,34.7673,34.6689,34.7673,25400.0
2010-05-03 12:20:00,53.0,53.22,52.99,53.2,59100.0,34.7738,34.9182,34.7673,34.9051,59100.0
2010-05-03 12:30:00,53.21,53.33,53.19,53.27,64900.0,34.9116,34.9903,34.8985,34.951,64900.0
2010-05-03 12:40:00,53.27,53.35,53.22,53.31,61600.0,34.951,35.0035,34.9182,34.9772,61600.0
2010-05-03 12:50:00,53.3,53.5,53.28,53.48,72000.0,34.9707,35.1019,34.9575,35.0888,72000.0
2010-05-03 13:00:00,53.48,53.48,53.39,53.4,110200.0,35.0888,35.0888,35.0297,35.0363,110200.0
2010-05-03 13:10:00,53.38,53.45,53.35,53.38,56500.0,35.0232,35.0691,35.0035,35.0232,56500.0
2010-05-03 13:20:00,53.38,53.43,53.34,53.35,40800.0,35.0232,35.056,34.9969,35.0035,40800.0
2010-05-03 13:30:00,53.37,53.45,53.35,53.43,66800.0,35.0166,35.0691,35.0035,35.056,66800.0
2010-05-03 13:40:00,53.43,53.48,53.38,53.45,44600.0,35.056,35.0888,35.0232,35.0691,44600.0
2010-05-03 13:50:00,53.45,53.49,53.43,53.48,51500.0,35.0691,35.0953,35.056,35.0888,51500.0
2010-05-03 14:00:00,53.48,53.5,53.37,53.4,93200.0,35.0888,35.1019,35.0166,35.0363,93200.0
2010-05-03 14:10:00,53.4,53.49,53.38,53.48,57900.0,35.0363,35.0953,35.0232,35.0888,57900.0
2010-05-03 14:20:00,53.48,53.56,53.45,53.54,115900.0,35.0888,35.1413,35.0691,35.1281,115900.0
2010-05-03 14:30:00,53.54,53.55,53.43,53.47,61800.0,35.1281,35.1347,35.056,35.0822,61800.0
2010-05-03 14:40:00,53.47,53.47,53.41,53.45,64800.0,35.0822,35.0822,35.0428,35.0691,64800.0
2010-05-03 14:50:00,53.46,53.63,53.46,53.6,147900.0,35.0756,35.1872,35.0756,35.1675,147900.0
2010-05-03 15:00:00,53.61,53.65,53.57,53.63,215300.0,35.1741,35.2003,35.1478,35.1872,215300.0
2010-05-03 15:10:00,53.63,53.65,53.53,53.61,165000.0,35.1872,35.2003,35.1216,35.1741,165000.0
2010-05-03 15:20:00,53.61,53.68,53.55,53.59,169000.0,35.1741,35.22,35.1347,35.1609,169000.0
2010-05-03 15:30:00,53.59,53.61,53.48,53.59,169600.0,35.1609,35.1741,35.0888,35.1609,169600.0
2010-05-03 15:40:00,53.6,53.72,53.57,53.7,194200.0,35.1675,35.2462,35.1478,35.2331,194200.0
2010-05-03 15:50:00,53.71,53.73,53.53,53.58,380600.0,35.2397,35.2528,35.1216,35.1544,380600.0
2010-05-04 09:30:00,50.76,51.19,50.5,51.09,672300.0,33.3041,33.5863,33.1336,33.5207,672300.0
2010-05-04 09:40:00,51.06,51.08,50.74,50.82,580300.0,33.501,33.5141,33.291,33.3435,580300.0
2010-05-04 09:50:00,50.84,51.17,50.75,51.14,414100.0,33.3566,33.5732,33.2976,33.5535,414100.0
2010-05-04 10:00:00,51.07,51.7,51.07,51.28,592500.0,33.5075,33.9209,33.5075,33.6453,592500.0
2010-05-04 10:10:00,51.31,51.31,50.73,50.79,327800.0,33.665,33.665,33.2845,33.3238,327800.0
2010-05-04 10:20:00,50.79,51.04,50.64,50.64,301300.0,33.3238,33.4879,33.2254,33.2254,301300.0
2010-05-04 10:30:00,50.64,50.69,50.2,50.29,531200.0,33.2254,33.2582,32.9367,32.9958,531200.0
2010-05-04 10:40:00,50.29,50.4,50.19,50.19,286300.0,32.9958,33.0679,32.9302,32.9302,286300.0
2010-05-04 10:50:00,50.2,50.22,49.84,50.0,476600.0,32.9367,32.9498,32.7005,32.8055,476600.0
2010-05-04 11:00:00,50.0,50.21,49.96,50.08,214300.0,32.8055,32.9433,32.7793,32.858,214300.0
2010-05-04 11:10:00,50.07,50.47,50.05,50.43,161600.0,32.8514,33.1139,32.8383,33.0876,161600.0
2010-05-04 11:20:00,50.42,50.48,50.34,50.4,285200.0,33.0811,33.1204,33.0286,33.0679,285200.0
2010-05-04 11:30:00,50.39,50.46,50.37,50.43,224800.0,33.0614,33.1073,33.0483,33.0876,224800.0
2010-05-04 11:40:00,50.43,50.5,50.32,50.41,587200.0,33.0876,33.1336,33.0155,33.0745,587200.0
2010-05-04 11:50:00,50.41,50.45,50.32,50.4,86000.0,33.0745,33.1008,33.0155,33.0679,86000.0
2010-05-04 12:00:00,50.4,50.47,50.0,50.01,249200.0,33.0679,33.1139,32.8055,32.8121,249200.0
2010-05-04 12:10:00,50.01,50.03,49.63,49.65,259000.0,32.8121,32.8252,32.5627,32.5759,259000.0
2010-05-04 12:20:00,49.64,49.65,49.34,49.38,313400.0,32.5693,32.5759,32.3725,32.3987,313400.0
2010-05-04 12:30:00,49.39,50.09,49.34,50.08,258300.0,32.4053,32.8646,32.3725,32.858,258300.0
2010-05-04 12:40:00,50.09,50.38,50.07,50.32,486100.0,32.8646,33.0548,32.8514,33.0155,486100.0
2010-05-04 12:50:00,50.32,50.38,50.25,50.29,364100.0,33.0155,33.0548,32.9695,32.9958,364100.0
2010-05-04 13:00:00,50.28,50.38,50.19,50.22,271300.0,32.9892,33.0548,32.9302,32.9498,271300.0
2010-05-04 13:10:00,50.22,50.31,50.01,50.03,139600.0,32.9498,33.0089,32.8121,32.8252,139600.0
2010-05-04 13:20:00,50.03,50.16,50.0,50.12,123800.0,32.8252,32.9105,32.8055,32.8842,123800.0
2010-05-04 13:30:00,50.11,50.21,50.02,50.1,112700.0,32.8777,32.9433,32.8186,32.8711,112700.0
2010-05-04 13:40:00,50.08,50.16,50.05,50.16,86700.0,32.858,32.9105,32.8383,32.9105,86700.0
2010-05-04 13:50:00,50.16,50.33,50.13,50.31,243600.0,32.9105,33.022,32.8908,33.0089,243600.0
2010-05-04 14:00:00,50.3,50.4,50.26,50.3,206300.0,33.0023,33.0679,32.9761,33.0023,206300.0
2010-05-04 14:10:00,50.3,50.3,50.15,50.22,137200.0,33.0023,33.0023,32.9039,32.9498,137200.0
2010-05-04 14:20:00,50.21,50.37,50.19,50.26,174900.0,32.9433,33.0483,32.9302,32.9761,174900.0
2010-05-04 14:30:00,50.26,50.43,50.02,50.05,296700.0,32.9761,33.0876,32.8186,32.8383,296700.0
2010-05-04 14:40:00,50.04,50.07,49.99,50.03,272300.0,32.8317,32.8514,32.7989,32.8252,272300.0
2010-05-04 14:50:00,50.05,50.16,50.01,50.02,355600.0,32.8383,32.9105,32.8121,32.8186,355600.0
2010-05-04 15:00:00,50.01,50.18,50.01,50.08,230200.0,32.8121,32.9236,32.8121,32.858,230200.0
2010-05-04 15:10:00,50.07,50.12,50.05,50.09,140200.0,32.8514,32.8842,32.8383,32.8646,140200.0
2010-05-04 15:20:00,50.08,50.08,49.87,49.95,312400.0,32.858,32.858,32.7202,32.7727,312400.0
2010-05-04 15:30:00,49.95,50.05,49.77,49.77,336100.0,32.7727,32.8383,32.6546,32.6546,336100.0
2010-05-04 15:40:00,49.78,50.05,49.66,49.97,564600.0,32.6612,32.8383,32.5824,32.7858,564600.0
2010-05-04 15:50:00,49.97,50.22,49.95,50.18,730100.0,32.7858,32.9498,32.7727,32.9236,730100.0
2010-05-05 09:30:00,49.71,50.0,48.6,48.72,405700.0,32.6152,32.8055,31.8869,31.9657,405700.0
2010-05-05 09:40:00,48.72,49.31,48.72,49.26,189100.0,31.9657,32.3528,31.9657,32.32,189100.0
2010-05-05 09:50:00,49.26,49.75,49.21,49.71,179700.0,32.32,32.6415,32.2872,32.6152,179700.0
2010-05-05 10:00:00,49.71,49.91,49.59,49.8,144500.0,32.6152,32.7465,32.5365,32.6743,144500.0
2010-05-05 10:10:00,49.82,49.99,49.6,49.98,137700.0,32.6874,32.7989,32.5431,32.7924,137700.0
2010-05-05 10:20:00,49.98,50.0,49.73,49.73,88900.0,32.7924,32.8055,32.6284,32.6284,88900.0
2010-05-05 10:30:00,49.74,49.86,49.68,49.7,98700.0,32.6349,32.7136,32.5955,32.6087,98700.0
2010-05-05 10:40:00,49.7,50.07,49.65,49.99,180800.0,32.6087,32.8514,32.5759,32.7989,180800.0
2010-05-05 10:50:00,50.01,50.03,49.91,49.92,119000.0,32.8121,32.8252,32.7465,32.753,119000.0
2010-05-05 11:00:00,49.92,49.94,49.79,49.9,85600.0,32.753,32.7661,32.6677,32.7399,85600.0
2010-05-05 11:10:00,49.91,50.01,49.84,49.92,65800.0,32.7465,32.8121,32.7005,32.753,65800.0
2010-05-05 11:20:00,49.92,50.0,49.86,49.89,68600.0,32.753,32.8055,32.7136,32.7333,68600.0
2010-05-05 11:30:00,49.9,49.93,49.78,49.92,55100.0,32.7399,32.7596,32.6612,32.753,55100.0
2010-05-05 11:40:00,49.93,50.02,49.89,50.0,68000.0,32.7596,32.8186,32.7333,32.8055,68000.0
2010-05-05 11:50:00,50.0,50.12,49.92,50.03,77400.0,32.8055,32.8842,32.753,32.8252,77400.0
2010-05-05 12:00:00,50.06,50.21,50.01,50.01,103600.0,32.8449,32.9433,32.8121,32.8121,103600.0
2010-05-05 12:10:00,50.01,50.03,49.86,49.88,91300.0,32.8121,32.8252,32.7136,32.7268,91300.0
2010-05-05 12:20:00,49.88,49.93,49.75,49.83,36600.0,32.7268,32.7596,32.6415,32.694,36600.0
2010-05-05 12:30:00,49.79,49.88,49.64,49.65,52800.0,32.6677,32.7268,32.5693,32.5759,52800.0
2010-05-05 12:40:00,49.65,49.66,49.47,49.57,95600.0,32.5759,32.5824,32.4578,32.5234,95600.0
2010-05-05 12:50:00,49.57,49.69,49.53,49.64,23700.0,32.5234,32.6021,32.4971,32.5693,23700.0
2010-05-05 13:00:00,49.62,49.64,49.43,49.57,53100.0,32.5562,32.5693,32.4315,32.5234,53100.0
2010-05-05 13:10:00,49.57,49.58,49.47,49.55,47500.0,32.5234,32.5299,32.4578,32.5103,47500.0
2010-05-05 13:20:00,49.55,49.63,49.47,49.51,54100.0,32.5103,32.5627,32.4578,32.484,54100.0
2010-05-05 13:30:00,49.5,49.5,49.38,49.48,81000.0,32.4774,32.4774,32.3987,32.4643,81000.0
2010-05-05 13:40:00,49.5,49.5,49.37,49.44,100500.0,32.4774,32.4774,32.3922,32.4381,100500.0
2010-05-05 13:50:00,49.44,49.46,49.35,49.36,111900.0,32.4381,32.4512,32.379,32.3856,111900.0
2010-05-05 14:00:00,49.36,49.4,49.24,49.36,119900.0,32.3856,32.4118,32.3069,32.3856,119900.0
2010-05-05 14:10:00,49.35,49.39,49.17,49.18,135500.0,32.379,32.4053,32.2609,32.2675,135500.0
2010-05-05 14:20:00,49.18,49.19,49.1,49.19,113500.0,32.2675,32.2741,32.215,32.2741,113500.0
2010-05-05 14:30:00,49.19,49.23,49.05,49.09,198700.0,32.2741,32.3003,32.1822,32.2084,198700.0
2010-05-05 14:40:00,49.09,49.14,48.74,48.74,398100.0,32.2084,32.2412,31.9788,31.9788,398100.0
2010-05-05 14:50:00,48.74,49.07,48.65,48.97,268800.0,31.9788,32.1953,31.9198,32.1297,268800.0
2010-05-05 15:00:00,48.97,49.13,48.96,49.11,255700.0,32.1297,32.2347,32.1231,32.2216,255700.0
2010-05-05 15:10:00,49.12,49.17,48.99,48.99,177100.0,32.2281,32.2609,32.1428,32.1428,177100.0
2010-05-05 15:20:00,49.0,49.08,48.9,48.96,247600.0,32.1494,32.2019,32.0838,32.1231,247600.0
2010-05-05 15:30:00,48.95,49.04,48.76,48.83,365600.0,32.1166,32.1756,31.9919,32.0379,365600.0
2010-05-05 15:40:00,48.81,48.94,48.78,48.93,519800.0,32.0247,32.11,32.005,32.1035,519800.0
2010-05-05 15:50:00,48.94,49.08,48.89,49.03,706400.0,32.11,32.2019,32.0772,32.1691,706400.0
2010-05-06 09:30:00,48.78,49.24,48.78,49.09,136500.0,32.005,32.3069,32.005,32.2084,136500.0
2010-05-06 09:40:00,49.09,49.52,49.09,49.26,169600.0,32.2084,32.4906,32.2084,32.32,169600.0
2010-05-06 09:50:00,49.26,49.67,49.26,49.63,217600.0,32.32,32.589,32.32,32.5627,217600.0
2010-05-06 10:00:00,49.63,49.76,49.46,49.51,159100.0,32.5627,32.648,32.4512,32.484,159100.0
2010-05-06 10:10:00,49.53,49.6,49.34,49.52,192300.0,32.4971,32.5431,32.3725,32.4906,192300.0
2010-05-06 10:20:00,49.51,49.56,49.24,49.31,148400.0,32.484,32.5168,32.3069,32.3528,148400.0
2010-05-06 10:30:00,49.31,49.54,49.23,49.48,181200.0,32.3528,32.5037,32.3003,32.4643,181200.0
2010-05-06 10:40:00,49.48,49.54,49.17,49.26,169100.0,32.4643,32.5037,32.2609,32.32,169100.0
2010-05-06 10:50:00,49.26,49.52,49.23,49.45,255700.0,32.32,32.4906,32.3003,32.4446,255700.0
2010-05-06 11:00:00,49.45,49.47,48.86,49.24,306900.0,32.4446,32.4578,32.0575,32.3069,306900.0
2010-05-06 11:10:00,49.23,49.24,49.01,49.14,219000.0,32.3003,32.3069,32.156,32.2412,219000.0
2010-05-06 11:20:00,49.13,49.25,49.11,49.21,192500.0,32.2347,32.3134,32.2216,32.2872,192500.0
2010-05-06 11:30:00,49.19,49.21,49.04,49.13,83200.0,32.2741,32.2872,32.1756,32.2347,83200.0
2010-05-06 11:40:00,49.13,49.13,48.92,48.98,84300.0,32.2347,32.2347,32.0969,32.1363,84300.0
2010-05-06 11:50:00,48.98,49.1,48.95,49.0,170200.0,32.1363,32.215,32.1166,32.1494,170200.0
2010-05-06 12:00:00,49.01,49.08,48.92,48.95,147000.0,32.156,32.2019,32.0969,32.1166,147000.0
2010-05-06 12:10:00,48.95,49.2,48.95,49.04,88000.0,32.1166,32.2806,32.1166,32.1756,88000.0
2010-05-06 12:20:00,49.04,49.11,48.92,49.0,65100.0,32.1756,32.2216,32.0969,32.1494,65100.0
2010-05-06 12:30:00,49.0,49.05,48.86,48.89,68100.0,32.1494,32.1822,32.0575,32.0772,68100.0
2010-05-06 12:40:00,48.9,48.93,48.67,48.72,91200.0,32.0838,32.1035,31.9329,31.9657,91200.0
2010-05-06 12:50:00,48.71,48.84,48.67,48.84,72300.0,31.9591,32.0444,31.9329,32.0444,72300.0
2010-05-06 13:00:00,48.84,48.91,48.74,48.83,89100.0,32.0444,32.0903,31.9788,32.0379,89100.0
2010-05-06 13:10:00,48.84,48.86,48.55,48.63,124300.0,32.0444,32.0575,31.8541,31.9066,124300.0
2010-05-06 13:20:00,48.62,48.65,48.48,48.61,144400.0,31.9001,31.9198,31.8082,31.8935,144400.0
2010-05-06 13:30:00,48.6,48.6,48.44,48.52,145200.0,31.8869,31.8869,31.782,31.8345,145200.0
2010-05-06 13:40:00,48.52,48.62,48.47,48.6,156900.0,31.8345,31.9001,31.8017,31.8869,156900.0
2010-05-06 13:50:00,48.61,48.72,48.48,48.57,179100.0,31.8935,31.9657,31.8082,31.8673,179100.0
2010-05-06 14:00:00,48.58,48.65,48.43,48.49,195300.0,31.8738,31.9198,31.7754,31.8148,195300.0
2010-05-06 14:10:00,48.5,48.51,48.04,48.09,282500.0,31.8213,31.8279,31.5195,31.5523,282500.0
2010-05-06 14:20:00,48.09,48.12,47.6,47.95,348400.0,31.5523,31.572,31.2308,31.4605,348400.0
2010-05-06 14:30:00,47.95,48.01,47.42,47.64,573700.0,31.4605,31.4998,31.1127,31.2571,573700.0
2010-05-06 14:40:00,47.62,48.29,46.0,46.86,881600.0,31.244,31.6836,30.1811,30.7453,881600.0
2010-05-06 14:50:00,46.93,48.82,46.86,47.46,416100.0,30.7912,32.0313,30.7453,31.139,416100.0
2010-05-06 15:00:00,47.43,48.85,46.78,48.39,305900.0,31.1193,32.051,30.6928,31.7492,305900.0
2010-05-06 15:10:00,48.41,48.67,47.72,48.25,343100.0,31.7623,31.9329,31.3096,31.6573,343100.0
2010-05-06 15:20:00,48.25,48.35,47.72,48.33,422200.0,31.6573,31.7229,31.3096,31.7098,422200.0
2010-05-06 15:30:00,48.33,48.78,48.21,48.5,335800.0,31.7098,32.005,31.6311,31.8213,335800.0
2010-05-06 15:40:00,48.51,49.16,48.37,49.08,455700.0,31.8279,32.2544,31.736,32.2019,455700.0
2010-05-06 15:50:00,49.07,49.1,48.27,48.39,644800.0,32.1953,32.215,31.6704,31.7492,644800.0
2010-05-07 09:30:00,48.47,48.53,46.82,48.48,703000.0,31.8017,31.841,30.7191,31.8082,703000.0
2010-05-07 09:40:00,48.44,48.5,47.94,48.24,358100.0,31.782,31.8213,31.4539,31.6507,358100.0
2010-05-07 09:50:00,48.23,48.63,48.11,48.28,299000.0,31.6442,31.9066,31.5655,31.677,299000.0
2010-05-07 10:00:00,48.27,48.33,47.58,47.85,357100.0,31.6704,31.7098,31.2177,31.3949,357100.0
2010-05-07 10:10:00,47.84,48.04,47.67,47.75,404100.0,31.3883,31.5195,31.2768,31.3293,404100.0
2010-05-07 10:20:00,47.75,47.78,46.58,46.89,512000.0,31.3293,31.3489,30.5616,30.765,512000.0
2010-05-07 10:30:00,47.05,47.55,46.9,47.44,437100.0,30.87,31.198,30.7716,31.1259,437100.0
2010-05-07 10:40:00,47.44,47.64,47.19,47.41,431900.0,31.1259,31.2571,30.9618,31.1062,431900.0
2010-05-07 10:50:00,47.43,47.77,47.38,47.4,267000.0,31.1193,31.3424,31.0865,31.0996,267000.0
2010-05-07 11:00:00,47.42,47.84,47.23,47.8,233100.0,31.1127,31.3883,30.9881,31.3621,233100.0
2010-05-07 11:10:00,47.79,48.53,47.73,48.09,376400.0,31.3555,31.841,31.3161,31.5523,376400.0
2010-05-07 11:20:00,48.09,48.33,47.68,47.68,270300.0,31.5523,31.7098,31.2833,31.2833,270300.0
2010-05-07 11:30:00,47.7,48.05,47.54,48.03,522600.0,31.2964,31.5261,31.1915,31.513,522600.0
2010-05-07 11:40:00,48.02,48.45,47.95,48.34,327800.0,31.5064,31.7885,31.4605,31.7164,327800.0
2010-05-07 11:50:00,48.34,48.44,48.1,48.38,276700.0,31.7164,31.782,31.5589,31.7426,276700.0
2010-05-07 12:00:00,48.38,48.71,48.19,48.68,212900.0,31.7426,31.9591,31.6179,31.9394,212900.0
2010-05-07 12:10:00,48.69,48.93,48.58,48.79,198000.0,31.946,32.1035,31.8738,32.0116,198000.0
2010-05-07 12:20:00,48.79,48.85,48.2,48.34,201400.0,32.0116,32.051,31.6245,31.7164,201400.0
2010-05-07 12:30:00,48.34,48.57,48.17,48.36,232300.0,31.7164,31.8673,31.6048,31.7295,232300.0
2010-05-07 12:40:00,48.38,48.77,48.37,48.66,262000.0,31.7426,31.9985,31.736,31.9263,262000.0
2010-05-07 12:50:00,48.66,48.81,48.46,48.65,199200.0,31.9263,32.0247,31.7951,31.9198,199200.0
2010-05-07 13:00:00,48.64,48.8,48.33,48.34,288400.0,31.9132,32.0182,31.7098,31.7164,288400.0
2010-05-07 13:10:00,48.33,48.66,48.18,48.46,301000.0,31.7098,31.9263,31.6114,31.7951,301000.0
2010-05-07 13:20:00,48.46,48.6,48.37,48.47,224100.0,31.7951,31.8869,31.736,31.8017,224100.0
2010-05-07 13:30:00,48.48,48.79,48.44,48.67,172000.0,31.8082,32.0116,31.782,31.9329,172000.0
2010-05-07 13:40:00,48.67,49.08,48.67,48.99,249500.0,31.9329,32.2019,31.9329,32.1428,249500.0
2010-05-07 13:50:00,48.97,48.99,48.68,48.73,195400.0,32.1297,32.1428,31.9394,31.9722,195400.0
2010-05-07 14:00:00,48.73,48.85,48.58,48.72,268000.0,31.9722,32.051,31.8738,31.9657,268000.0
2010-05-07 14:10:00,48.72,48.77,48.56,48.62,253300.0,31.9657,31.9985,31.8607,31.9001,253300.0
2010-05-07 14:20:00,48.62,48.62,48.26,48.39,347900.0,31.9001,31.9001,31.6639,31.7492,347900.0
2010-05-07 14:30:00,48.39,48.53,48.3,48.45,310400.0,31.7492,31.841,31.6901,31.7885,310400.0
2010-05-07 14:40:00,48.43,48.7,48.39,48.55,235100.0,31.7754,31.9526,31.7492,31.8541,235100.0
2010-05-07 14:50:00,48.55,48.71,48.38,48.61,166500.0,31.8541,31.9591,31.7426,31.8935,166500.0
2010-05-07 15:00:00,48.62,48.69,48.43,48.49,348500.0,31.9001,31.946,31.7754,31.8148,348500.0
2010-05-07 15:10:00,48.49,48.76,48.43,48.73,451800.0,31.8148,31.9919,31.7754,31.9722,451800.0
2010-05-07 15:20:00,48.74,48.87,48.56,48.67,370200.0,31.9788,32.0641,31.8607,31.9329,370200.0
2010-05-07 15:30:00,48.69,48.72,48.25,48.3,414900.0,31.946,31.9657,31.6573,31.6901,414900.0
2010-05-07 15:40:00,48.3,48.57,48.21,48.39,500600.0,31.6901,31.8673,31.6311,31.7492,500600.0
2010-05-07 15:50:00,48.38,48.55,48.25,48.41,637300.0,31.7426,31.8541,31.6573,31.7623,637300.0
2010-05-10 09:30:00,49.96,51.0,49.37,50.95,261800.0,32.7793,33.4616,32.3922,33.4288,261800.0
2010-05-10 09:40:00,50.96,51.69,50.8,51.54,233200.0,33.4354,33.9143,33.3304,33.8159,233200.0
2010-05-10 09:50:00,51.54,51.56,51.13,51.28,151400.0,33.8159,33.829,33.5469,33.6453,151400.0
2010-05-10 10:00:00,51.28,51.31,50.91,51.03,173000.0,33.6453,33.665,33.4026,33.4813,173000.0
2010-05-10 10:10:00,51.03,51.22,50.98,51.03,183600.0,33.4813,33.606,33.4485,33.4813,183600.0
2010-05-10 10:20:00,51.01,51.14,50.67,50.72,120100.0,33.4682,33.5535,33.2451,33.2779,120100.0
2010-05-10 10:30:00,50.72,50.93,50.63,50.75,159000.0,33.2779,33.4157,33.2189,33.2976,159000.0
2010-05-10 10:40:00,50.73,50.83,50.51,50.58,192200.0,33.2845,33.3501,33.1401,33.186,192200.0
2010-05-10 10:50:00,50.57,50.63,50.24,50.3,222900.0,33.1795,33.2189,32.963,33.0023,222900.0
2010-05-10 11:00:00,50.32,50.61,50.28,50.41,181700.0,33.0155,33.2057,32.9892,33.0745,181700.0
2010-05-10 11:10:00,50.4,50.54,50.33,50.54,126600.0,33.0679,33.1598,33.022,33.1598,126600.0
2010-05-10 11:20:00,50.5,50.65,50.36,50.65,146000.0,33.1336,33.232,33.0417,33.232,146000.0
2010-05-10 11:30:00,50.64,50.72,50.48,50.7,130500.0,33.2254,33.2779,33.1204,33.2648,130500.0
2010-05-10 11:40:00,50.7,50.83,50.67,50.83,52100.0,33.2648,33.3501,33.2451,33.3501,52100.0
2010-05-10 11:50:00,50.82,50.99,50.79,50.86,75600.0,33.3435,33.4551,33.3238,33.3698,75600.0
2010-05-10 12:00:00,50.86,50.94,50.8,50.94,46700.0,33.3698,33.4222,33.3304,33.4222,46700.0
2010-05-10 12:10:00,50.93,51.01,50.86,50.91,60000.0,33.4157,33.4682,33.3698,33.4026,60000.0
2010-05-10 12:20:00,50.9,50.91,50.77,50.8,56400.0,33.396,33.4026,33.3107,33.3304,56400.0
2010-05-10 12:30:00,50.8,50.9,50.72,50.88,133900.0,33.3304,33.396,33.2779,33.3829,133900.0
2010-05-10 12:40:00,50.89,50.91,50.77,50.81,34700.0,33.3894,33.4026,33.3107,33.337,34700.0
2010-05-10 12:50:00,50.81,50.89,50.65,50.68,48800.0,33.337,33.3894,33.232,33.2517,48800.0
2010-05-10 13:00:00,50.67,50.7,50.24,50.31,96600.0,33.2451,33.2648,32.963,33.0089,96600.0
2010-05-10 13:10:00,50.33,50.5,50.23,50.49,115200.0,33.022,33.1336,32.9564,33.127,115200.0
2010-05-10 13:20:00,50.49,50.56,50.45,50.53,116200.0,33.127,33.1729,33.1008,33.1532,116200.0
2010-05-10 13:30:00,50.54,50.72,50.53,50.65,119300.0,33.1598,33.2779,33.1532,33.232,119300.0
2010-05-10 13:40:00,50.64,50.68,50.42,50.65,90700.0,33.2254,33.2517,33.0811,33.232,90700.0
2010-05-10 13:50:00,50.66,50.74,50.56,50.6,86600.0,33.2385,33.291,33.1729,33.1992,86600.0
2010-05-10 14:00:00,50.6,50.73,50.41,50.73,85300.0,33.1992,33.2845,33.0745,33.2845,85300.0
2010-05-10 14:10:00,50.73,50.73,50.58,50.59,54600.0,33.2845,33.2845,33.186,33.1926,54600.0
2010-05-10 14:20:00,50.6,50.81,50.6,50.63,92200.0,33.1992,33.337,33.1992,33.2189,92200.0
2010-05-10 14:30:00,50.63,50.77,50.51,50.51,64200.0,33.2189,33.3107,33.1401,33.1401,64200.0
2010-05-10 14:40:00,50.5,50.6,50.45,50.57,69800.0,33.1336,33.1992,33.1008,33.1795,69800.0
2010-05-10 14:50:00,50.57,50.74,50.56,50.66,92300.0,33.1795,33.291,33.1729,33.2385,92300.0
2010-05-10 15:00:00,50.66,50.68,50.41,50.45,95200.0,33.2385,33.2517,33.0745,33.1008,95200.0
2010-05-10 15:10:00,50.44,50.51,50.35,50.42,97500.0,33.0942,33.1401,33.0351,33.0811,97500.0
2010-05-10 15:20:00,50.43,50.64,50.4,50.62,121100.0,33.0876,33.2254,33.0679,33.2123,121100.0
2010-05-10 15:30:00,50.61,50.67,50.52,50.64,189500.0,33.2057,33.2451,33.1467,33.2254,189500.0
2010-05-10 15:40:00,50.63,50.69,50.5,50.54,428200.0,33.2189,33.2582,33.1336,33.1598,428200.0
2010-05-10 15:50:00,50.55,50.87,50.54,50.85,587500.0,33.1664,33.3763,33.1598,33.3632,587500.0
2010-05-11 09:30:00,50.3,50.37,49.95,50.24,168800.0,33.0023,33.0483,32.7727,32.963,168800.0
2010-05-11 09:40:00,50.26,50.3,49.94,49.96,272000.0,32.9761,33.0023,32.7661,32.7793,272000.0
2010-05-11 09:50:00,49.95,50.16,49.95,50.02,240600.0,32.7727,32.9105,32.7727,32.8186,240600.0
2010-05-11 10:00:00,50.01,50.06,49.74,49.8,218400.0,32.8121,32.8449,32.6349,32.6743,218400.0
2010-05-11 10:10:00,49.81,50.06,49.77,49.93,150800.0,32.6808,32.8449,32.6546,32.7596,150800.0
2010-05-11 10:20:00,49.91,50.0,49.79,49.81,171800.0,32.7465,32.8055,32.6677,32.6808,171800.0
2010-05-11 10:30:00,49.8,49.81,49.56,49.69,302900.0,32.6743,32.6808,32.5168,32.6021,302900.0
2010-05-11 10:40:00,49.69,49.79,49.58,49.65,248400.0,32.6021,32.6677,32.5299,32.5759,248400.0
2010-05-11 10:50:00,49.66,49.67,49.5,49.62,158600.0,32.5824,32.589,32.4774,32.5562,158600.0
2010-05-11 11:00:00,49.63,49.92,49.61,49.92,118300.0,32.5627,32.753,32.5496,32.753,118300.0
2010-05-11 11:10:00,49.93,49.94,49.83,49.88,237700.0,32.7596,32.7661,32.694,32.7268,237700.0
2010-05-11 11:20:00,49.89,49.89,49.76,49.84,200300.0,32.7333,32.7333,32.648,32.7005,200300.0
2010-05-11 11:30:00,49.84,49.94,49.74,49.89,277400.0,32.7005,32.7661,32.6349,32.7333,277400.0
2010-05-11 11:40:00,49.89,50.13,49.86,50.03,122700.0,32.7333,32.8908,32.7136,32.8252,122700.0
2010-05-11 11:50:00,50.02,50.25,49.98,50.13,162000.0,32.8186,32.9695,32.7924,32.8908,162000.0
2010-05-11 12:00:00,50.13,50.29,50.07,50.27,229800.0,32.8908,32.9958,32.8514,32.9827,229800.0
2010-05-11 12:10:00,50.26,50.37,50.23,50.33,74400.0,32.9761,33.0483,32.9564,33.022,74400.0
2010-05-11 12:20:00,50.33,50.37,50.29,50.37,129200.0,33.022,33.0483,32.9958,33.0483,129200.0
2010-05-11 12:30:00,50.36,50.44,50.31,50.36,129600.0,33.0417,33.0942,33.0089,33.0417,129600.0
2010-05-11 12:40:00,50.35,50.54,50.33,50.51,80000.0,33.0351,33.1598,33.022,33.1401,80000.0
2010-05-11 12:50:00,50.5,50.53,50.43,50.51,48000.0,33.1336,33.1532,33.0876,33.1401,48000.0
2010-05-11 13:00:00,50.52,50.53,50.39,50.43,58700.0,33.1467,33.1532,33.0614,33.0876,58700.0
2010-05-11 13:10:00,50.43,50.49,50.34,50.36,53100.0,33.0876,33.127,33.0286,33.0417,53100.0
2010-05-11 13:20:00,50.35,50.46,50.33,50.42,82200.0,33.0351,33.1073,33.022,33.0811,82200.0
2010-05-11 13:30:00,50.43,50.53,50.4,50.49,96300.0,33.0876,33.1532,33.0679,33.127,96300.0
2010-05-11 13:40:00,50.49,50.74,50.44,50.68,166200.0,33.127,33.291,33.0942,33.2517,166200.0
2010-05-11 13:50:00,50.67,50.71,50.56,50.6,84100.0,33.2451,33.2713,33.1729,33.1992,84100.0
2010-05-11 14:00:00,50.6,50.74,50.6,50.63,91200.0,33.1992,33.291,33.1992,33.2189,91200.0
2010-05-11 14:10:00,50.61,50.68,50.36,50.47,127100.0,33.2057,33.2517,33.0417,33.1139,127100.0
2010-05-11 14:20:00,50.47,50.55,50.39,50.47,82300.0,33.1139,33.1664,33.0614,33.1139,82300.0
2010-05-11 14:30:00,50.47,50.47,50.17,50.25,133700.0,33.1139,33.1139,32.917,32.9695,133700.0
2010-05-11 14:40:00,50.23,50.38,50.14,50.35,91400.0,32.9564,33.0548,32.8974,33.0351,91400.0
2010-05-11 14:50:00,50.35,50.39,50.21,50.27,46500.0,33.0351,33.0614,32.9433,32.9827,46500.0
2010-05-11 15:00:00,50.28,50.28,50.03,50.12,156100.0,32.9892,32.9892,32.8252,32.8842,156100.0
2010-05-11 15:10:00,50.11,50.2,49.99,50.04,141200.0,32.8777,32.9367,32.7989,32.8317,141200.0
2010-05-11 15:20:00,50.05,50.08,49.94,50.01,619500.0,32.8383,32.858,32.7661,32.8121,619500.0
2010-05-11 15:30:00,50.01,50.06,49.96,50.06,393400.0,32.8121,32.8449,32.7793,32.8449,393400.0
2010-05-11 15:40:00,50.05,50.07,49.96,49.98,383900.0,32.8383,32.8514,32.7793,32.7924,383900.0
2010-05-11 15:50:00,49.98,50.01,49.88,49.9,560700.0,32.7924,32.8121,32.7268,32.7399,560700.0
2010-05-12 09:30:00,49.58,49.76,49.38,49.42,391200.0,32.7467,32.8656,32.6146,32.641,391200.0
2010-05-12 09:40:00,49.43,49.6,49.29,49.41,246000.0,32.6476,32.7599,32.5552,32.6344,246000.0
2010-05-12 09:50:00,49.4,49.66,49.38,49.65,277900.0,32.6278,32.7996,32.6146,32.793,277900.0
2010-05-12 10:00:00,49.64,49.76,49.57,49.68,411200.0,32.7863,32.8656,32.7401,32.8128,411200.0
2010-05-12 10:10:00,49.67,49.72,49.59,49.7,229100.0,32.8062,32.8392,32.7533,32.826,229100.0
2010-05-12 10:20:00,49.69,49.85,49.68,49.79,138900.0,32.8194,32.925,32.8128,32.8854,138900.0
2010-05-12 10:30:00,49.79,49.82,49.65,49.68,198700.0,32.8854,32.9052,32.793,32.8128,198700.0
2010-05-12 10:40:00,49.68,49.77,49.61,49.74,118300.0,32.8128,32.8722,32.7665,32.8524,118300.0
2010-05-12 10:50:00,49.72,49.84,49.72,49.77,78300.0,32.8392,32.9184,32.8392,32.8722,78300.0
2010-05-12 11:00:00,49.76,49.92,49.75,49.86,132000.0,32.8656,32.9713,32.859,32.9317,132000.0
2010-05-12 11:10:00,49.85,49.89,49.74,49.76,160600.0,32.925,32.9515,32.8524,32.8656,160600.0
2010-05-12 11:20:00,49.76,49.78,49.61,49.62,141300.0,32.8656,32.8788,32.7665,32.7731,141300.0
2010-05-12 11:30:00,49.62,49.8,49.62,49.79,79500.0,32.7731,32.892,32.7731,32.8854,79500.0
2010-05-12 11:40:00,49.79,49.84,49.69,49.7,79600.0,32.8854,32.9184,32.8194,32.826,79600.0
2010-05-12 11:50:00,49.7,49.9,49.62,49.88,58300.0,32.826,32.9581,32.7731,32.9449,58300.0
2010-05-12 12:00:00,49.87,49.95,49.84,49.94,67700.0,32.9383,32.9911,32.9184,32.9845,67700.0
2010-05-12 12:10:00,49.94,50.04,49.94,50.02,91500.0,32.9845,33.0505,32.9845,33.0373,91500.0
2010-05-12 12:20:00,50.02,50.03,49.98,50.02,76800.0,33.0373,33.0439,33.0109,33.0373,76800.0
2010-05-12 12:30:00,50.02,50.07,49.97,50.05,68200.0,33.0373,33.0704,33.0043,33.0571,68200.0
2010-05-12 12:40:00,50.05,50.07,50.01,50.03,42200.0,33.0571,33.0704,33.0307,33.0439,42200.0
2010-05-12 12:50:00,50.02,50.1,50.0,50.07,75300.0,33.0373,33.0902,33.0241,33.0704,75300.0
2010-05-12 13:00:00,50.06,50.14,50.01,50.1,73400.0,33.0637,33.1166,33.0307,33.0902,73400.0
2010-05-12 13:10:00,50.1,50.21,50.09,50.14,79200.0,33.0902,33.1628,33.0836,33.1166,79200.0
2010-05-12 13:20:00,50.14,50.16,50.05,50.15,183700.0,33.1166,33.1298,33.0571,33.1232,183700.0
2010-05-12 13:30:00,50.15,50.22,50.11,50.16,101800.0,33.1232,33.1694,33.0968,33.1298,101800.0
2010-05-12 13:40:00,50.15,50.23,50.08,50.21,52500.0,33.1232,33.176,33.077,33.1628,52500.0
2010-05-12 13:50:00,50.2,50.22,50.07,50.1,61500.0,33.1562,33.1694,33.0704,33.0902,61500.0
2010-05-12 14:00:00,50.09,50.22,50.07,50.19,55000.0,33.0836,33.1694,33.0704,33.1496,55000.0
2010-05-12 14:10:00,50.19,50.26,50.14,50.23,64300.0,33.1496,33.1958,33.1166,33.176,64300.0
2010-05-12 14:20:00,50.23,50.24,50.17,50.24,110100.0,33.176,33.1826,33.1364,33.1826,110100.0
2010-05-12 14:30:00,50.24,50.28,50.17,50.19,65700.0,33.1826,33.2091,33.1364,33.1496,65700.0
2010-05-12 14:40:00,50.18,50.28,50.17,50.2,59100.0,33.143,33.2091,33.1364,33.1562,59100.0
2010-05-12 14:50:00,50.19,50.26,50.13,50.24,74500.0,33.1496,33.1958,33.11,33.1826,74500.0
2010-05-12 15:00:00,50.24,50.32,50.21,50.29,132100.0,33.1826,33.2355,33.1628,33.2157,132100.0
2010-05-12 15:10:00,50.29,50.3,50.14,50.15,157000.0,33.2157,33.2223,33.1166,33.1232,157000.0
2010-05-12 15:20:00,50.15,50.33,50.15,50.28,146100.0,33.1232,33.2421,33.1232,33.2091,146100.0
2010-05-12 15:30:00,50.28,50.3,50.17,50.2,176500.0,33.2091,33.2223,33.1364,33.1562,176500.0
2010-05-12 15:40:00,50.2,50.31,50.19,50.26,203000.0,33.1562,33.2289,33.1496,33.1958,203000.0
2010-05-12 15:50:00,50.26,50.38,50.23,50.29,407200.0,33.1958,33.2751,33.176,33.2157,407200.0
2010-05-13 09:30:00,50.06,50.48,50.06,50.14,110100.0,33.0637,33.3412,33.0637,33.1166,110100.0
2010-05-13 09:40:00,50.14,50.43,50.01,50.34,127400.0,33.1166,33.3081,33.0307,33.2487,127400.0
2010-05-13 09:50:00,50.34,50.39,50.16,50.19,96000.0,33.2487,33.2817,33.1298,33.1496,96000.0
2010-05-13 10:00:00,50.19,50.37,50.07,50.33,121200.0,33.1496,33.2685,33.0704,33.2421,121200.0
2010-05-13 10:10:00,50.33,50.34,50.17,50.29,100000.0,33.2421,33.2487,33.1364,33.2157,100000.0
2010-05-13 10:20:00,50.3,50.34,50.25,50.3,124300.0,33.2223,33.2487,33.1892,33.2223,124300.0
2010-05-13 10:30:00,50.29,50.39,50.25,50.3,228400.0,33.2157,33.2817,33.1892,33.2223,228400.0
2010-05-13 10:40:00,50.3,50.39,50.27,50.28,66000.0,33.2223,33.2817,33.2024,33.2091,66000.0
2010-05-13 10:50:00,50.29,50.29,50.2,50.22,55500.0,33.2157,33.2157,33.1562,33.1694,55500.0
2010-05-13 11:00:00,50.23,50.31,50.15,50.3,223600.0,33.176,33.2289,33.1232,33.2223,223600.0
2010-05-13 11:10:00,50.3,50.48,50.29,50.48,140700.0,33.2223,33.3412,33.2157,33.3412,140700.0
2010-05-13 11:20:00,50.47,50.57,50.41,50.44,154700.0,33.3345,33.4006,33.2949,33.3147,154700.0
2010-05-13 11:30:00,50.44,50.48,50.37,50.45,87700.0,33.3147,33.3412,33.2685,33.3213,87700.0
2010-05-13 11:40:00,50.45,50.51,50.4,50.49,55400.0,33.3213,33.361,33.2883,33.3478,55400.0
2010-05-13 11:50:00,50.49,50.49,50.35,50.37,60400.0,33.3478,33.3478,33.2553,33.2685,60400.0
2010-05-13 12:00:00,50.37,50.46,50.36,50.46,88200.0,33.2685,33.3279,33.2619,33.3279,88200.0
2010-05-13 12:10:00,50.45,50.49,50.43,50.44,76700.0,33.3213,33.3478,33.3081,33.3147,76700.0
2010-05-13 12:20:00,50.43,50.48,50.4,50.41,51200.0,33.3081,33.3412,33.2883,33.2949,51200.0
2010-05-13 12:30:00,50.41,50.48,50.41,50.43,52800.0,33.2949,33.3412,33.2949,33.3081,52800.0
2010-05-13 12:40:00,50.43,50.54,50.42,50.47,36000.0,33.3081,33.3808,33.3015,33.3345,36000.0
2010-05-13 12:50:00,50.45,50.52,50.43,50.43,49400.0,33.3213,33.3676,33.3081,33.3081,49400.0
2010-05-13 13:00:00,50.44,50.51,50.44,50.46,38800.0,33.3147,33.361,33.3147,33.3279,38800.0
2010-05-13 13:10:00,50.47,50.63,50.47,50.59,134700.0,33.3345,33.4402,33.3345,33.4138,134700.0
2010-05-13 13:20:00,50.58,50.66,50.58,50.61,80100.0,33.4072,33.46,33.4072,33.427,80100.0
2010-05-13 13:30:00,50.62,50.73,50.61,50.66,95700.0,33.4336,33.5063,33.427,33.46,95700.0
2010-05-13 13:40:00,50.67,50.73,50.65,50.71,56800.0,33.4666,33.5063,33.4534,33.4931,56800.0
2010-05-13 13:50:00,50.72,50.77,50.68,50.76,134200.0,33.4997,33.5327,33.4732,33.5261,134200.0
2010-05-13 14:00:00,50.75,50.89,50.74,50.85,55300.0,33.5195,33.6119,33.5129,33.5855,55300.0
2010-05-13 14:10:00,50.85,50.85,50.8,50.85,38000.0,33.5855,33.5855,33.5525,33.5855,38000.0
2010-05-13 14:20:00,50.84,50.85,50.73,50.78,41500.0,33.5789,33.5855,33.5063,33.5393,41500.0
2010-05-13 14:30:00,50.76,50.78,50.69,50.75,58800.0,33.5261,33.5393,33.4799,33.5195,58800.0
2010-05-13 14:40:00,50.74,50.79,50.7,50.75,203900.0,33.5129,33.5459,33.4865,33.5195,203900.0
2010-05-13 14:50:00,50.76,50.83,50.68,50.72,181700.0,33.5261,33.5723,33.4732,33.4997,181700.0
2010-05-13 15:00:00,50.71,50.77,50.67,50.7,166400.0,33.4931,33.5327,33.4666,33.4865,166400.0
2010-05-13 15:10:00,50.7,50.71,50.54,50.59,421200.0,33.4865,33.4931,33.3808,33.4138,421200.0
2010-05-13 15:20:00,50.59,50.74,50.58,50.58,300800.0,33.4138,33.5129,33.4072,33.4072,300800.0
2010-05-13 15:30:00,50.58,50.63,50.25,50.34,292100.0,33.4072,33.4402,33.1892,33.2487,292100.0
2010-05-13 15:40:00,50.35,50.58,50.24,50.51,221900.0,33.2553,33.4072,33.1826,33.361,221900.0
2010-05-13 15:50:00,50.51,50.66,50.29,50.31,335100.0,33.361,33.46,33.2157,33.2289,335100.0
2010-05-14 09:30:00,49.77,50.03,49.58,49.73,166500.0,32.8722,33.0439,32.7467,32.8458,166500.0
2010-05-14 09:40:00,49.7,49.82,49.39,49.67,248000.0,32.826,32.9052,32.6212,32.8062,248000.0
2010-05-14 09:50:00,49.66,49.74,49.52,49.61,135500.0,32.7996,32.8524,32.7071,32.7665,135500.0
2010-05-14 10:00:00,49.61,49.64,49.33,49.5,289400.0,32.7665,32.7863,32.5816,32.6939,289400.0
2010-05-14 10:10:00,49.5,49.54,49.38,49.42,347000.0,32.6939,32.7203,32.6146,32.641,347000.0
2010-05-14 10:20:00,49.4,49.63,49.39,49.5,102600.0,32.6278,32.7797,32.6212,32.6939,102600.0
2010-05-14 10:30:00,49.49,49.52,49.21,49.22,238400.0,32.6873,32.7071,32.5023,32.5089,238400.0
2010-05-14 10:40:00,49.21,49.39,49.11,49.37,183600.0,32.5023,32.6212,32.4363,32.608,183600.0
2010-05-14 10:50:00,49.37,49.39,49.19,49.23,105800.0,32.608,32.6212,32.4891,32.5155,105800.0
2010-05-14 11:00:00,49.22,49.23,48.83,48.9,187700.0,32.5089,32.5155,32.2514,32.2976,187700.0
2010-05-14 11:10:00,48.89,49.01,48.66,48.68,213800.0,32.291,32.3702,32.1391,32.1523,213800.0
2010-05-14 11:20:00,48.67,48.83,48.46,48.79,260900.0,32.1457,32.2514,32.007,32.2249,260900.0
2010-05-14 11:30:00,48.8,49.0,48.75,48.83,178000.0,32.2315,32.3636,32.1985,32.2514,178000.0
2010-05-14 11:40:00,48.83,48.83,48.62,48.68,156400.0,32.2514,32.2514,32.1127,32.1523,156400.0
2010-05-14 11:50:00,48.67,48.83,48.67,48.76,368100.0,32.1457,32.2514,32.1457,32.2051,368100.0
2010-05-14 12:00:00,48.76,48.81,48.46,48.55,138000.0,32.2051,32.2381,32.007,32.0664,138000.0
2010-05-14 12:10:00,48.54,48.68,48.53,48.68,146100.0,32.0598,32.1523,32.0532,32.1523,146100.0
2010-05-14 12:20:00,48.69,49.01,48.66,48.96,388500.0,32.1589,32.3702,32.1391,32.3372,388500.0
2010-05-14 12:30:00,48.95,48.97,48.84,48.94,88100.0,32.3306,32.3438,32.258,32.324,88100.0
2010-05-14 12:40:00,48.93,49.02,48.8,48.81,85600.0,32.3174,32.3768,32.2315,32.2381,85600.0
2010-05-14 12:50:00,48.81,49.01,48.81,49.0,63200.0,32.2381,32.3702,32.2381,32.3636,63200.0
2010-05-14 13:00:00,48.99,49.08,48.83,48.92,176500.0,32.357,32.4165,32.2514,32.3108,176500.0
2010-05-14 13:10:00,48.94,48.99,48.76,48.77,89900.0,32.324,32.357,32.2051,32.2117,89900.0
2010-05-14 13:20:00,48.78,48.92,48.78,48.89,113700.0,32.2183,32.3108,32.2183,32.291,113700.0
2010-05-14 13:30:00,48.89,48.9,48.79,48.83,150800.0,32.291,32.2976,32.2249,32.2514,150800.0
2010-05-14 13:40:00,48.84,48.96,48.8,48.9,112500.0,32.258,32.3372,32.2315,32.2976,112500.0
2010-05-14 13:50:00,48.91,48.99,48.85,48.85,85400.0,32.3042,32.357,32.2646,32.2646,85400.0
2010-05-14 14:00:00,48.86,48.97,48.86,48.86,92900.0,32.2712,32.3438,32.2712,32.2712,92900.0
2010-05-14 14:10:00,48.87,48.88,48.59,48.65,69100.0,32.2778,32.2844,32.0928,32.1325,69100.0
2010-05-14 14:20:00,48.66,48.85,48.66,48.83,93600.0,32.1391,32.2646,32.1391,32.2514,93600.0
2010-05-14 14:30:00,48.84,48.99,48.8,48.95,68900.0,32.258,32.357,32.2315,32.3306,68900.0
2010-05-14 14:40:00,48.96,48.96,48.83,48.94,63700.0,32.3372,32.3372,32.2514,32.324,63700.0
2010-05-14 14:50:00,48.94,48.98,48.67,48.75,90500.0,32.324,32.3504,32.1457,32.1985,90500.0
2010-05-14 15:00:00,48.75,48.83,48.71,48.78,73400.0,32.1985,32.2514,32.1721,32.2183,73400.0
2010-05-14 15:10:00,48.79,48.88,48.69,48.7,88100.0,32.2249,32.2844,32.1589,32.1655,88100.0
2010-05-14 15:20:00,48.72,48.75,48.57,48.67,137700.0,32.1787,32.1985,32.0796,32.1457,137700.0
2010-05-14 15:30:00,48.68,48.79,48.67,48.77,158000.0,32.1523,32.2249,32.1457,32.2117,158000.0
2010-05-14 15:40:00,48.76,49.02,48.73,48.91,274200.0,32.2051,32.3768,32.1853,32.3042,274200.0
2010-05-14 15:50:00,48.92,49.22,48.91,49.04,440400.0,32.3108,32.5089,32.3042,32.3901,440400.0
2010-05-17 09:30:00,49.11,49.22,48.85,48.86,204400.0,32.4363,32.5089,32.2646,32.2712,204400.0
2010-05-17 09:40:00,48.86,48.92,48.59,48.59,222600.0,32.2712,32.3108,32.0928,32.0928,222600.0
2010-05-17 09:50:00,48.6,48.72,48.42,48.46,366300.0,32.0994,32.1787,31.9806,32.007,366300.0
2010-05-17 10:00:00,48.46,48.5,48.26,48.29,393200.0,32.007,32.0334,31.8749,31.8947,393200.0
2010-05-17 10:10:00,48.29,48.41,48.25,48.34,296900.0,31.8947,31.974,31.8683,31.9277,296900.0
2010-05-17 10:20:00,48.34,48.35,48.08,48.16,354900.0,31.9277,31.9343,31.756,31.8088,354900.0
2010-05-17 10:30:00,48.19,48.4,48.16,48.23,462800.0,31.8286,31.9673,31.8088,31.8551,462800.0
2010-05-17 10:40:00,48.23,48.3,48.14,48.24,199900.0,31.8551,31.9013,31.7956,31.8617,199900.0
2010-05-17 10:50:00,48.24,48.35,48.11,48.15,194400.0,31.8617,31.9343,31.7758,31.8022,194400.0
2010-05-17 11:00:00,48.15,48.21,48.0,48.02,229300.0,31.8022,31.8419,31.7032,31.7164,229300.0
2010-05-17 11:10:00,48.02,48.03,47.78,47.79,210000.0,31.7164,31.723,31.5578,31.5645,210000.0
2010-05-17 11:20:00,47.79,47.88,47.62,47.73,259800.0,31.5645,31.6239,31.4522,31.5248,259800.0
2010-05-17 11:30:00,47.72,47.84,47.7,47.74,260000.0,31.5182,31.5975,31.505,31.5314,260000.0
2010-05-17 11:40:00,47.74,47.74,47.41,47.45,351400.0,31.5314,31.5314,31.3135,31.3399,351400.0
2010-05-17 11:50:00,47.45,47.46,47.2,47.23,398600.0,31.3399,31.3465,31.1748,31.1946,398600.0
2010-05-17 12:00:00,47.23,47.23,47.0,47.14,420400.0,31.1946,31.1946,31.0427,31.1351,420400.0
2010-05-17 12:10:00,47.14,47.39,47.13,47.27,329800.0,31.1351,31.3003,31.1285,31.221,329800.0
2010-05-17 12:20:00,47.27,47.35,47.23,47.25,210600.0,31.221,31.2738,31.1946,31.2078,210600.0
2010-05-17 12:30:00,47.25,47.48,47.25,47.37,365400.0,31.2078,31.3597,31.2078,31.2871,365400.0
2010-05-17 12:40:00,47.36,47.42,47.31,47.38,60100.0,31.2804,31.3201,31.2474,31.2937,60100.0
2010-05-17 12:50:00,47.38,47.39,47.23,47.29,112700.0,31.2937,31.3003,31.1946,31.2342,112700.0
2010-05-17 13:00:00,47.27,47.38,47.26,47.3,103500.0,31.221,31.2937,31.2144,31.2408,103500.0
2010-05-17 13:10:00,47.31,47.37,47.22,47.36,157300.0,31.2474,31.2871,31.188,31.2804,157300.0
2010-05-17 13:20:00,47.36,47.36,47.27,47.28,105600.0,31.2804,31.2804,31.221,31.2276,105600.0
2010-05-17 13:30:00,47.28,47.47,47.27,47.32,103600.0,31.2276,31.3531,31.221,31.254,103600.0
2010-05-17 13:40:00,47.33,47.38,47.26,47.32,100200.0,31.2606,31.2937,31.2144,31.254,100200.0
2010-05-17 13:50:00,47.31,47.44,47.29,47.41,83000.0,31.2474,31.3333,31.2342,31.3135,83000.0
2010-05-17 14:00:00,47.42,47.6,47.38,47.45,123600.0,31.3201,31.439,31.2937,31.3399,123600.0
2010-05-17 14:10:00,47.46,47.49,47.35,47.44,173800.0,31.3465,31.3663,31.2738,31.3333,173800.0
2010-05-17 14:20:00,47.44,47.47,47.29,47.37,98700.0,31.3333,31.3531,31.2342,31.2871,98700.0
2010-05-17 14:30:00,47.36,47.47,47.31,47.4,157700.0,31.2804,31.3531,31.2474,31.3069,157700.0
2010-05-17 14:40:00,47.4,47.5,47.38,47.45,175500.0,31.3069,31.3729,31.2937,31.3399,175500.0
2010-05-17 14:50:00,47.44,47.56,47.38,47.5,258500.0,31.3333,31.4125,31.2937,31.3729,258500.0
2010-05-17 15:00:00,47.5,47.8,47.49,47.63,326000.0,31.3729,31.5711,31.3663,31.4588,326000.0
2010-05-17 15:10:00,47.64,47.7,47.53,47.54,243200.0,31.4654,31.505,31.3927,31.3993,243200.0
2010-05-17 15:20:00,47.55,47.6,47.42,47.58,218600.0,31.4059,31.439,31.3201,31.4258,218600.0
2010-05-17 15:30:00,47.57,47.87,47.54,47.85,448500.0,31.4191,31.6173,31.3993,31.6041,448500.0
2010-05-17 15:40:00,47.86,47.93,47.81,47.88,534200.0,31.6107,31.6569,31.5777,31.6239,534200.0
2010-05-17 15:50:00,47.87,47.93,47.82,47.87,692600.0,31.6173,31.6569,31.5843,31.6173,692600.0
2010-05-18 09:30:00,48.1,49.03,47.92,48.84,489000.0,31.7692,32.3835,31.6503,32.258,489000.0
2010-05-18 09:40:00,48.84,48.95,48.75,48.86,373000.0,32.258,32.3306,32.1985,32.2712,373000.0
2010-05-18 09:50:00,48.87,49.01,48.84,48.96,156300.0,32.2778,32.3702,32.258,32.3372,156300.0
2010-05-18 10:00:00,48.96,48.97,48.77,48.82,300500.0,32.3372,32.3438,32.2117,32.2448,300500.0
2010-05-18 10:10:00,48.81,49.02,48.74,49.0,283800.0,32.2381,32.3768,32.1919,32.3636,283800.0
2010-05-18 10:20:00,49.0,49.02,48.83,48.87,143600.0,32.3636,32.3768,32.2514,32.2778,143600.0
2010-05-18 10:30:00,48.87,48.96,48.73,48.94,197000.0,32.2778,32.3372,32.1853,32.324,197000.0
2010-05-18 10:40:00,48.94,48.95,48.6,48.63,144100.0,32.324,32.3306,32.0994,32.1193,144100.0
2010-05-18 10:50:00,48.63,48.73,48.51,48.73,102500.0,32.1193,32.1853,32.04,32.1853,102500.0
2010-05-18 11:00:00,48.72,48.87,48.71,48.87,130500.0,32.1787,32.2778,32.1721,32.2778,130500.0
2010-05-18 11:10:00,48.88,49.0,48.85,49.0,130800.0,32.2844,32.3636,32.2646,32.3636,130800.0
2010-05-18 11:20:00,48.99,49.01,48.9,48.99,119400.0,32.357,32.3702,32.2976,32.357,119400.0
2010-05-18 11:30:00,49.0,49.01,48.82,48.84,98500.0,32.3636,32.3702,32.2448,32.258,98500.0
2010-05-18 11:40:00,48.85,48.87,48.54,48.62,130300.0,32.2646,32.2778,32.0598,32.1127,130300.0
2010-05-18 11:50:00,48.62,48.73,48.6,48.63,80900.0,32.1127,32.1853,32.0994,32.1193,80900.0
2010-05-18 12:00:00,48.63,48.68,48.4,48.56,97700.0,32.1193,32.1523,31.9673,32.073,97700.0
2010-05-18 12:10:00,48.53,48.69,48.51,48.62,154300.0,32.0532,32.1589,32.04,32.1127,154300.0
2010-05-18 12:20:00,48.61,48.71,48.53,48.69,122700.0,32.106,32.1721,32.0532,32.1589,122700.0
2010-05-18 12:30:00,48.69,48.76,48.63,48.7,103100.0,32.1589,32.2051,32.1193,32.1655,103100.0
2010-05-18 12:40:00,48.7,48.9,48.7,48.84,79800.0,32.1655,32.2976,32.1655,32.258,79800.0
2010-05-18 12:50:00,48.85,48.9,48.66,48.69,70100.0,32.2646,32.2976,32.1391,32.1589,70100.0
2010-05-18 13:00:00,48.66,48.75,48.5,48.65,169600.0,32.1391,32.1985,32.0334,32.1325,169600.0
2010-05-18 13:10:00,48.63,48.67,48.43,48.5,202600.0,32.1193,32.1457,31.9872,32.0334,202600.0
2010-05-18 13:20:00,48.49,48.74,48.47,48.65,111800.0,32.0268,32.1919,32.0136,32.1325,111800.0
2010-05-18 13:30:00,48.63,48.76,48.42,48.46,106900.0,32.1193,32.2051,31.9806,32.007,106900.0
2010-05-18 13:40:00,48.47,48.52,48.31,48.46,186500.0,32.0136,32.0466,31.9079,32.007,186500.0
2010-05-18 13:50:00,48.45,48.48,48.26,48.27,101300.0,32.0004,32.0202,31.8749,31.8815,101300.0
2010-05-18 14:00:00,48.27,48.42,48.24,48.36,128800.0,31.8815,31.9806,31.8617,31.9409,128800.0
2010-05-18 14:10:00,48.36,48.49,48.35,48.38,57800.0,31.9409,32.0268,31.9343,31.9541,57800.0
2010-05-18 14:20:00,48.38,48.38,48.13,48.21,124000.0,31.9541,31.9541,31.789,31.8419,124000.0
2010-05-18 14:30:00,48.21,48.22,47.91,47.94,113200.0,31.8419,31.8485,31.6437,31.6635,113200.0
2010-05-18 14:40:00,47.95,48.19,47.87,48.1,84100.0,31.6701,31.8286,31.6173,31.7692,84100.0
2010-05-18 14:50:00,48.1,48.1,47.87,47.93,133700.0,31.7692,31.7692,31.6173,31.6569,133700.0
2010-05-18 15:00:00,47.93,47.95,47.78,47.89,202200.0,31.6569,31.6701,31.5578,31.6305,202200.0
2010-05-18 15:10:00,47.88,48.22,47.87,48.08,137100.0,31.6239,31.8485,31.6173,31.756,137100.0
2010-05-18 15:20:00,48.1,48.11,47.84,47.85,92400.0,31.7692,31.7758,31.5975,31.6041,92400.0
2010-05-18 15:30:00,47.86,47.98,47.79,47.93,196100.0,31.6107,31.6899,31.5645,31.6569,196100.0
2010-05-18 15:40:00,47.92,48.15,47.85,47.98,258000.0,31.6503,31.8022,31.6041,31.6899,258000.0
2010-05-18 15:50:00,47.98,48.17,47.95,47.98,412300.0,31.6899,31.8154,31.6701,31.6899,412300.0
2010-05-19 09:30:00,47.62,47.62,47.16,47.4,170400.0,31.4522,31.4522,31.1483,31.3069,170400.0
2010-05-19 09:40:00,47.41,47.82,47.3,47.69,222600.0,31.3135,31.5843,31.2408,31.4984,222600.0
2010-05-19 09:50:00,47.69,47.75,47.32,47.38,148700.0,31.4984,31.538,31.254,31.2937,148700.0
2010-05-19 10:00:00,47.37,47.38,47.01,47.08,152800.0,31.2871,31.2937,31.0493,31.0955,152800.0
2010-05-19 10:10:00,47.08,47.08,46.52,46.64,262600.0,31.0955,31.0955,30.7256,30.8049,262600.0
2010-05-19 10:20:00,46.63,46.8,46.43,46.74,317100.0,30.7983,30.9106,30.6662,30.8709,317100.0
2010-05-19 10:30:00,46.77,46.9,46.65,46.71,178900.0,30.8908,30.9766,30.8115,30.8511,178900.0
2010-05-19 10:40:00,46.71,46.83,46.5,46.51,284600.0,30.8511,30.9304,30.7124,30.719,284600.0
2010-05-19 10:50:00,46.51,46.53,46.33,46.39,384400.0,30.719,30.7322,30.6001,30.6398,384400.0
2010-05-19 11:00:00,46.4,46.48,46.31,46.43,336800.0,30.6464,30.6992,30.5869,30.6662,336800.0
2010-05-19 11:10:00,46.43,46.43,46.22,46.25,293500.0,30.6662,30.6662,30.5275,30.5473,293500.0
2010-05-19 11:20:00,46.25,46.33,46.06,46.23,232600.0,30.5473,30.6001,30.4218,30.5341,232600.0
2010-05-19 11:30:00,46.21,46.34,46.08,46.25,232600.0,30.5209,30.6068,30.435,30.5473,232600.0
2010-05-19 11:40:00,46.26,46.3,46.02,46.04,205700.0,30.5539,30.5803,30.3954,30.4086,205700.0
2010-05-19 11:50:00,46.04,46.31,46.02,46.26,164400.0,30.4086,30.5869,30.3954,30.5539,164400.0
2010-05-19 12:00:00,46.26,46.43,46.25,46.35,109700.0,30.5539,30.6662,30.5473,30.6134,109700.0
2010-05-19 12:10:00,46.34,46.4,46.24,46.31,117100.0,30.6068,30.6464,30.5407,30.5869,117100.0
2010-05-19 12:20:00,46.32,46.68,46.3,46.6,135900.0,30.5935,30.8313,30.5803,30.7785,135900.0
2010-05-19 12:30:00,46.6,46.68,46.48,46.61,94000.0,30.7785,30.8313,30.6992,30.7851,94000.0
2010-05-19 12:40:00,46.61,46.63,46.43,46.45,90700.0,30.7851,30.7983,30.6662,30.6794,90700.0
2010-05-19 12:50:00,46.45,46.88,46.44,46.88,190100.0,30.6794,30.9634,30.6728,30.9634,190100.0
2010-05-19 13:00:00,46.88,46.95,46.68,46.79,157800.0,30.9634,31.0096,30.8313,30.904,157800.0
2010-05-19 13:10:00,46.81,46.83,46.69,46.81,63200.0,30.9172,30.9304,30.8379,30.9172,63200.0
2010-05-19 13:20:00,46.81,47.07,46.79,46.94,144500.0,30.9172,31.0889,30.904,31.003,144500.0
2010-05-19 13:30:00,46.93,46.95,46.75,46.79,147900.0,30.9964,31.0096,30.8776,30.904,147900.0
2010-05-19 13:40:00,46.8,46.94,46.78,46.9,141300.0,30.9106,31.003,30.8974,30.9766,141300.0
2010-05-19 13:50:00,46.91,46.93,46.73,46.79,87900.0,30.9832,30.9964,30.8643,30.904,87900.0
2010-05-19 14:00:00,46.77,46.93,46.72,46.79,170800.0,30.8908,30.9964,30.8577,30.904,170800.0
2010-05-19 14:10:00,46.78,46.82,46.67,46.68,112100.0,30.8974,30.9238,30.8247,30.8313,112100.0
2010-05-19 14:20:00,46.68,46.74,46.57,46.71,95400.0,30.8313,30.8709,30.7587,30.8511,95400.0
2010-05-19 14:30:00,46.71,46.77,46.57,46.6,89500.0,30.8511,30.8908,30.7587,30.7785,89500.0
2010-05-19 14:40:00,46.6,46.84,46.56,46.83,108100.0,30.7785,30.937,30.7521,30.9304,108100.0
2010-05-19 14:50:00,46.83,46.86,46.63,46.71,182400.0,30.9304,30.9502,30.7983,30.8511,182400.0
2010-05-19 15:00:00,46.7,46.78,46.38,46.42,162600.0,30.8445,30.8974,30.6332,30.6596,162600.0
2010-05-19 15:10:00,46.42,46.52,46.33,46.5,211200.0,30.6596,30.7256,30.6001,30.7124,211200.0
2010-05-19 15:20:00,46.49,46.73,46.45,46.72,244500.0,30.7058,30.8643,30.6794,30.8577,244500.0
2010-05-19 15:30:00,46.73,46.92,46.62,46.9,355600.0,30.8643,30.9898,30.7917,30.9766,355600.0
2010-05-19 15:40:00,46.89,47.0,46.78,46.91,341600.0,30.97,31.0427,30.8974,30.9832,341600.0
2010-05-19 15:50:00,46.9,46.99,46.82,46.82,482400.0,30.9766,31.0361,30.9238,30.9238,482400.0
2010-05-20 09:30:00,45.78,46.21,45.34,46.17,317100.0,30.2369,30.5209,29.9463,30.4945,317100.0
2010-05-20 09:40:00,46.16,46.24,45.99,46.16,355000.0,30.4879,30.5407,30.3756,30.4879,355000.0
2010-05-20 09:50:00,46.14,46.26,46.04,46.13,239500.0,30.4747,30.5539,30.4086,30.4681,239500.0
2010-05-20 10:00:00,46.13,46.17,45.94,46.06,441400.0,30.4681,30.4945,30.3426,30.4218,441400.0
2010-05-20 10:10:00,46.06,46.07,45.69,45.89,234100.0,30.4218,30.4284,30.1774,30.3095,234100.0
2010-05-20 10:20:00,45.89,45.89,45.48,45.71,264000.0,30.3095,30.3095,30.0387,30.1906,264000.0
2010-05-20 10:30:00,45.74,46.0,45.68,45.9,215300.0,30.2105,30.3822,30.1708,30.3161,215300.0
2010-05-20 10:40:00,45.88,46.01,45.78,45.89,228800.0,30.3029,30.3888,30.2369,30.3095,228800.0
2010-05-20 10:50:00,45.89,46.06,45.88,45.98,357000.0,30.3095,30.4218,30.3029,30.369,357000.0
2010-05-20 11:00:00,45.97,46.31,45.94,46.24,188700.0,30.3624,30.5869,30.3426,30.5407,188700.0
2010-05-20 11:10:00,46.24,46.27,46.12,46.13,389600.0,30.5407,30.5605,30.4614,30.4681,389600.0
2010-05-20 11:20:00,46.14,46.35,46.07,46.32,166000.0,30.4747,30.6134,30.4284,30.5935,166000.0
2010-05-20 11:30:00,46.31,46.34,46.13,46.3,123700.0,30.5869,30.6068,30.4681,30.5803,123700.0
2010-05-20 11:40:00,46.29,46.32,46.13,46.24,139000.0,30.5737,30.5935,30.4681,30.5407,139000.0
2010-05-20 11:50:00,46.21,46.3,46.1,46.19,174200.0,30.5209,30.5803,30.4482,30.5077,174200.0
2010-05-20 12:00:00,46.2,46.43,46.14,46.42,272300.0,30.5143,30.6662,30.4747,30.6596,272300.0
2010-05-20 12:10:00,46.4,46.48,46.23,46.25,347500.0,30.6464,30.6992,30.5341,30.5473,347500.0
2010-05-20 12:20:00,46.26,46.26,46.03,46.16,231900.0,30.5539,30.5539,30.402,30.4879,231900.0
2010-05-20 12:30:00,46.17,46.23,46.0,46.19,124000.0,30.4945,30.5341,30.3822,30.5077,124000.0
2010-05-20 12:40:00,46.19,46.21,46.06,46.14,170000.0,30.5077,30.5209,30.4218,30.4747,170000.0
2010-05-20 12:50:00,46.13,46.15,45.83,45.86,390200.0,30.4681,30.4813,30.2699,30.2897,390200.0
2010-05-20 13:00:00,45.85,46.01,45.76,46.01,336700.0,30.2831,30.3888,30.2237,30.3888,336700.0
2010-05-20 13:10:00,46.01,46.14,45.95,46.14,216400.0,30.3888,30.4747,30.3492,30.4747,216400.0
2010-05-20 13:20:00,46.14,46.55,46.09,46.51,248500.0,30.4747,30.7455,30.4416,30.719,248500.0
2010-05-20 13:30:00,46.51,46.69,46.47,46.48,294100.0,30.719,30.8379,30.6926,30.6992,294100.0
2010-05-20 13:40:00,46.47,46.71,46.46,46.67,221000.0,30.6926,30.8511,30.686,30.8247,221000.0
2010-05-20 13:50:00,46.68,46.72,46.35,46.36,327700.0,30.8313,30.8577,30.6134,30.62,327700.0
2010-05-20 14:00:00,46.35,46.4,46.02,46.15,250100.0,30.6134,30.6464,30.3954,30.4813,250100.0
2010-05-20 14:10:00,46.17,46.43,46.17,46.43,293100.0,30.4945,30.6662,30.4945,30.6662,293100.0
2010-05-20 14:20:00,46.42,46.59,46.33,46.41,471900.0,30.6596,30.7719,30.6001,30.653,471900.0
2010-05-20 14:30:00,46.42,46.6,46.34,46.57,395100.0,30.6596,30.7785,30.6068,30.7587,395100.0
2010-05-20 14:40:00,46.56,46.74,46.48,46.66,487000.0,30.7521,30.8709,30.6992,30.8181,487000.0
2010-05-20 14:50:00,46.66,46.75,46.51,46.53,424500.0,30.8181,30.8776,30.719,30.7322,424500.0
2010-05-20 15:00:00,46.53,46.69,46.4,46.63,273000.0,30.7322,30.8379,30.6464,30.7983,273000.0
2010-05-20 15:10:00,46.63,46.69,46.5,46.57,274000.0,30.7983,30.8379,30.7124,30.7587,274000.0
2010-05-20 15:20:00,46.56,46.77,46.49,46.65,259900.0,30.7521,30.8908,30.7058,30.8115,259900.0
2010-05-20 15:30:00,46.65,46.77,46.49,46.56,304800.0,30.8115,30.8908,30.7058,30.7521,304800.0
2010-05-20 15:40:00,46.55,46.62,46.3,46.49,507300.0,30.7455,30.7917,30.5803,30.7058,507300.0
2010-05-20 15:50:00,46.49,46.5,46.0,46.01,675300.0,30.7058,30.7124,30.3822,30.3888,675300.0
2010-05-21 09:30:00,45.24,45.38,44.5,45.15,1646000.0,29.8802,29.9727,29.3915,29.8208,1646000.0
2010-05-21 09:40:00,45.15,45.38,44.97,45.19,586900.0,29.8208,29.9727,29.7019,29.8472,586900.0
2010-05-21 09:50:00,45.18,45.69,45.18,45.44,688900.0,29.8406,30.1774,29.8406,30.0123,688900.0
2010-05-21 10:00:00,45.45,45.45,45.1,45.34,668200.0,30.0189,30.0189,29.7878,29.9463,668200.0
2010-05-21 10:10:00,45.34,45.54,45.22,45.46,468700.0,29.9463,30.0784,29.867,30.0255,468700.0
2010-05-21 10:20:00,45.47,45.5,45.27,45.34,241500.0,30.0321,30.0519,29.9,29.9463,241500.0
2010-05-21 10:30:00,45.37,45.66,45.31,45.6,239700.0,29.9661,30.1576,29.9265,30.118,239700.0
2010-05-21 10:40:00,45.6,45.79,45.46,45.52,152200.0,30.118,30.2435,30.0255,30.0652,152200.0
2010-05-21 10:50:00,45.52,45.65,45.4,45.48,286400.0,30.0652,30.151,29.9859,30.0387,286400.0
2010-05-21 11:00:00,45.49,45.8,45.46,45.74,113800.0,30.0453,30.2501,30.0255,30.2105,113800.0
2010-05-21 11:10:00,45.76,46.03,45.7,45.97,217900.0,30.2237,30.402,30.184,30.3624,217900.0
2010-05-21 11:20:00,45.96,46.2,45.94,46.11,190800.0,30.3558,30.5143,30.3426,30.4548,190800.0
2010-05-21 11:30:00,46.1,46.23,46.0,46.22,124600.0,30.4482,30.5341,30.3822,30.5275,124600.0
2010-05-21 11:40:00,46.22,46.4,46.16,46.22,79800.0,30.5275,30.6464,30.4879,30.5275,79800.0
2010-05-21 11:50:00,46.23,46.46,46.23,46.3,76700.0,30.5341,30.686,30.5341,30.5803,76700.0
2010-05-21 12:00:00,46.31,46.31,46.02,46.06,109400.0,30.5869,30.5869,30.3954,30.4218,109400.0
2010-05-21 12:10:00,46.06,46.25,45.97,46.24,84600.0,30.4218,30.5473,30.3624,30.5407,84600.0
2010-05-21 12:20:00,46.24,46.25,46.14,46.14,99400.0,30.5407,30.5473,30.4747,30.4747,99400.0
2010-05-21 12:30:00,46.14,46.16,46.0,46.1,172500.0,30.4747,30.4879,30.3822,30.4482,172500.0
2010-05-21 12:40:00,46.1,46.22,45.84,45.88,68700.0,30.4482,30.5275,30.2765,30.3029,68700.0
2010-05-21 12:50:00,45.87,46.04,45.86,45.89,79900.0,30.2963,30.4086,30.2897,30.3095,79900.0
2010-05-21 13:00:00,45.89,45.92,45.7,45.92,113100.0,30.3095,30.3294,30.184,30.3294,113100.0
2010-05-21 13:10:00,45.91,46.1,45.9,45.97,77100.0,30.3227,30.4482,30.3161,30.3624,77100.0
2010-05-21 13:20:00,45.96,46.0,45.75,45.79,225000.0,30.3558,30.3822,30.2171,30.2435,225000.0
2010-05-21 13:30:00,45.81,45.93,45.76,45.81,146400.0,30.2567,30.336,30.2237,30.2567,146400.0
2010-05-21 13:40:00,45.81,45.94,45.81,45.9,103600.0,30.2567,30.3426,30.2567,30.3161,103600.0
2010-05-21 13:50:00,45.9,45.94,45.83,45.9,135900.0,30.3161,30.3426,30.2699,30.3161,135900.0
2010-05-21 14:00:00,45.9,45.96,45.71,45.76,193900.0,30.3161,30.3558,30.1906,30.2237,193900.0
2010-05-21 14:10:00,45.76,45.82,45.54,45.63,171000.0,30.2237,30.2633,30.0784,30.1378,171000.0
2010-05-21 14:20:00,45.62,45.64,45.53,45.59,246200.0,30.1312,30.1444,30.0718,30.1114,246200.0
2010-05-21 14:30:00,45.59,45.74,45.58,45.62,165500.0,30.1114,30.2105,30.1048,30.1312,165500.0
2010-05-21 14:40:00,45.62,45.69,45.27,45.4,230500.0,30.1312,30.1774,29.9,29.9859,230500.0
2010-05-21 14:50:00,45.41,45.49,45.3,45.48,198100.0,29.9925,30.0453,29.9199,30.0387,198100.0
2010-05-21 15:00:00,45.49,45.64,45.46,45.51,126000.0,30.0453,30.1444,30.0255,30.0586,126000.0
2010-05-21 15:10:00,45.5,45.5,45.12,45.18,210300.0,30.0519,30.0519,29.801,29.8406,210300.0
2010-05-21 15:20:00,45.19,45.52,45.18,45.43,260800.0,29.8472,30.0652,29.8406,30.0057,260800.0
2010-05-21 15:30:00,45.43,45.46,45.27,45.39,294700.0,30.0057,30.0255,29.9,29.9793,294700.0
2010-05-21 15:40:00,45.39,45.86,45.34,45.69,400000.0,29.9793,30.2897,29.9463,30.1774,400000.0
2010-05-21 15:50:00,45.69,45.96,45.69,45.93,447500.0,30.1774,30.3558,30.1774,30.336,447500.0
2010-05-24 09:30:00,45.59,46.03,45.5,45.74,334500.0,30.1114,30.402,30.0519,30.2105,334500.0
2010-05-24 09:40:00,45.78,45.85,45.42,45.67,263600.0,30.2369,30.2831,29.9991,30.1642,263600.0
2010-05-24 09:50:00,45.67,45.68,45.35,45.42,209900.0,30.1642,30.1708,29.9529,29.9991,209900.0
2010-05-24 10:00:00,45.42,45.75,45.33,45.64,210600.0,29.9991,30.2171,29.9397,30.1444,210600.0
2010-05-24 10:10:00,45.64,45.82,45.57,45.82,189000.0,30.1444,30.2633,30.0982,30.2633,189000.0
2010-05-24 10:20:00,45.82,45.87,45.72,45.84,154700.0,30.2633,30.2963,30.1973,30.2765,154700.0
2010-05-24 10:30:00,45.84,45.95,45.76,45.85,151200.0,30.2765,30.3492,30.2237,30.2831,151200.0
2010-05-24 10:40:00,45.84,45.95,45.7,45.72,128500.0,30.2765,30.3492,30.184,30.1973,128500.0
2010-05-24 10:50:00,45.71,45.79,45.65,45.72,160100.0,30.1906,30.2435,30.151,30.1973,160100.0
2010-05-24 11:00:00,45.73,45.74,45.59,45.73,98400.0,30.2039,30.2105,30.1114,30.2039,98400.0
2010-05-24 11:10:00,45.74,45.78,45.46,45.57,106100.0,30.2105,30.2369,30.0255,30.0982,106100.0
2010-05-24 11:20:00,45.57,45.67,45.53,45.57,97900.0,30.0982,30.1642,30.0718,30.0982,97900.0
2010-05-24 11:30:00,45.59,45.75,45.51,45.7,115500.0,30.1114,30.2171,30.0586,30.184,115500.0
2010-05-24 11:40:00,45.69,45.92,45.65,45.91,127400.0,30.1774,30.3294,30.151,30.3227,127400.0
2010-05-24 11:50:00,45.91,45.91,45.72,45.85,119100.0,30.3227,30.3227,30.1973,30.2831,119100.0
2010-05-24 12:00:00,45.84,46.09,45.82,46.01,136600.0,30.2765,30.4416,30.2633,30.3888,136600.0
2010-05-24 12:10:00,46.02,46.06,45.89,45.94,92000.0,30.3954,30.4218,30.3095,30.3426,92000.0
2010-05-24 12:20:00,45.93,45.96,45.87,45.96,93300.0,30.336,30.3558,30.2963,30.3558,93300.0
2010-05-24 12:30:00,45.96,46.05,45.85,45.88,57700.0,30.3558,30.4152,30.2831,30.3029,57700.0
2010-05-24 12:40:00,45.88,45.91,45.81,45.85,82400.0,30.3029,30.3227,30.2567,30.2831,82400.0
2010-05-24 12:50:00,45.84,45.97,45.83,45.96,80500.0,30.2765,30.3624,30.2699,30.3558,80500.0
2010-05-24 13:00:00,45.96,46.03,45.83,45.86,141000.0,30.3558,30.402,30.2699,30.2897,141000.0
2010-05-24 13:10:00,45.84,45.91,45.79,45.82,61300.0,30.2765,30.3227,30.2435,30.2633,61300.0
2010-05-24 13:20:00,45.83,45.97,45.78,45.87,77800.0,30.2699,30.3624,30.2369,30.2963,77800.0
2010-05-24 13:30:00,45.87,45.92,45.78,45.84,59000.0,30.2963,30.3294,30.2369,30.2765,59000.0
2010-05-24 13:40:00,45.83,45.87,45.7,45.76,91400.0,30.2699,30.2963,30.184,30.2237,91400.0
2010-05-24 13:50:00,45.75,45.84,45.7,45.82,94700.0,30.2171,30.2765,30.184,30.2633,94700.0
2010-05-24 14:00:00,45.82,45.84,45.71,45.8,55500.0,30.2633,30.2765,30.1906,30.2501,55500.0
2010-05-24 14:10:00,45.8,45.89,45.8,45.84,79400.0,30.2501,30.3095,30.2501,30.2765,79400.0
2010-05-24 14:20:00,45.84,45.87,45.75,45.81,71100.0,30.2765,30.2963,30.2171,30.2567,71100.0
2010-05-24 14:30:00,45.82,45.9,45.74,45.79,87100.0,30.2633,30.3161,30.2105,30.2435,87100.0
2010-05-24 14:40:00,45.79,45.81,45.59,45.62,146100.0,30.2435,30.2567,30.1114,30.1312,146100.0
2010-05-24 14:50:00,45.62,45.77,45.61,45.66,105300.0,30.1312,30.2303,30.1246,30.1576,105300.0
2010-05-24 15:00:00,45.65,45.69,45.43,45.49,262800.0,30.151,30.1774,30.0057,30.0453,262800.0
2010-05-24 15:10:00,45.48,45.59,45.46,45.51,126600.0,30.0387,30.1114,30.0255,30.0586,126600.0
2010-05-24 15:20:00,45.5,45.63,45.5,45.56,272200.0,30.0519,30.1378,30.0519,30.0916,272200.0
2010-05-24 15:30:00,45.55,45.75,45.54,45.73,152600.0,30.085,30.2171,30.0784,30.2039,152600.0
2010-05-24 15:40:00,45.72,45.81,45.52,45.54,246500.0,30.1973,30.2567,30.0652,30.0784,246500.0
2010-05-24 15:50:00,45.53,45.54,45.31,45.36,606100.0,30.0718,30.0784,29.9265,29.9595,606100.0
2010-05-25 09:30:00,43.76,43.89,43.48,43.53,466500.0,28.9027,28.9886,28.7178,28.7508,466500.0
2010-05-25 09:40:00,43.5,43.95,43.41,43.86,187700.0,28.731,29.0282,28.6715,28.9688,187700.0
2010-05-25 09:50:00,43.86,43.96,43.68,43.85,260200.0,28.9688,29.0348,28.8499,28.9622,260200.0
2010-05-25 10:00:00,43.86,44.2,43.8,43.99,353600.0,28.9688,29.1933,28.9291,29.0546,353600.0
2010-05-25 10:10:00,44.01,44.31,43.9,44.2,162600.0,29.0678,29.266,28.9952,29.1933,162600.0
2010-05-25 10:20:00,44.22,44.44,44.07,44.27,237500.0,29.2065,29.3518,29.1075,29.2396,237500.0
2010-05-25 10:30:00,44.27,44.44,44.11,44.35,207600.0,29.2396,29.3518,29.1339,29.2924,207600.0
2010-05-25 10:40:00,44.35,44.42,44.1,44.12,229800.0,29.2924,29.3386,29.1273,29.1405,229800.0
2010-05-25 10:50:00,44.12,44.31,44.0,44.31,218000.0,29.1405,29.266,29.0612,29.266,218000.0
2010-05-25 11:00:00,44.3,44.63,44.29,44.49,161100.0,29.2594,29.4773,29.2528,29.3849,161100.0
2010-05-25 11:10:00,44.5,44.51,44.33,44.35,71800.0,29.3915,29.3981,29.2792,29.2924,71800.0
2010-05-25 11:20:00,44.34,44.5,44.26,44.44,90100.0,29.2858,29.3915,29.233,29.3518,90100.0
2010-05-25 11:30:00,44.43,44.53,44.35,44.53,127300.0,29.3452,29.4113,29.2924,29.4113,127300.0
2010-05-25 11:40:00,44.53,44.62,44.46,44.53,125200.0,29.4113,29.4707,29.365,29.4113,125200.0
2010-05-25 11:50:00,44.53,44.78,44.5,44.75,97100.0,29.4113,29.5764,29.3915,29.5566,97100.0
2010-05-25 12:00:00,44.76,44.9,44.73,44.76,117400.0,29.5632,29.6557,29.5434,29.5632,117400.0
2010-05-25 12:10:00,44.75,44.88,44.7,44.71,108600.0,29.5566,29.6424,29.5236,29.5302,108600.0
2010-05-25 12:20:00,44.7,44.74,44.56,44.57,112000.0,29.5236,29.55,29.4311,29.4377,112000.0
2010-05-25 12:30:00,44.58,44.61,44.49,44.54,62700.0,29.4443,29.4641,29.3849,29.4179,62700.0
2010-05-25 12:40:00,44.57,44.57,44.39,44.56,61700.0,29.4377,29.4377,29.3188,29.4311,61700.0
2010-05-25 12:50:00,44.57,44.59,44.46,44.51,62700.0,29.4377,29.4509,29.365,29.3981,62700.0
2010-05-25 13:00:00,44.5,44.57,44.42,44.46,166600.0,29.3915,29.4377,29.3386,29.365,166600.0
2010-05-25 13:10:00,44.47,44.51,44.4,44.48,97200.0,29.3717,29.3981,29.3254,29.3783,97200.0
2010-05-25 13:20:00,44.47,44.61,44.45,44.54,92900.0,29.3717,29.4641,29.3584,29.4179,92900.0
2010-05-25 13:30:00,44.56,44.58,44.42,44.48,114500.0,29.4311,29.4443,29.3386,29.3783,114500.0
2010-05-25 13:40:00,44.49,44.53,44.41,44.49,110700.0,29.3849,29.4113,29.332,29.3849,110700.0
2010-05-25 13:50:00,44.49,44.57,44.44,44.53,149100.0,29.3849,29.4377,29.3518,29.4113,149100.0
2010-05-25 14:00:00,44.52,44.7,44.43,44.59,138200.0,29.4047,29.5236,29.3452,29.4509,138200.0
2010-05-25 14:10:00,44.59,44.82,44.58,44.82,80400.0,29.4509,29.6028,29.4443,29.6028,80400.0
2010-05-25 14:20:00,44.81,44.9,44.71,44.81,130900.0,29.5962,29.6557,29.5302,29.5962,130900.0
2010-05-25 14:30:00,44.81,44.95,44.79,44.82,153000.0,29.5962,29.6887,29.583,29.6028,153000.0
2010-05-25 14:40:00,44.82,45.17,44.77,45.16,119300.0,29.6028,29.834,29.5698,29.8274,119300.0
2010-05-25 14:50:00,45.16,45.19,44.96,44.98,148800.0,29.8274,29.8472,29.6953,29.7085,148800.0
2010-05-25 15:00:00,44.98,45.2,44.94,45.13,301200.0,29.7085,29.8538,29.6821,29.8076,301200.0
2010-05-25 15:10:00,45.14,45.19,45.02,45.11,218400.0,29.8142,29.8472,29.7349,29.7944,218400.0
2010-05-25 15:20:00,45.11,45.43,45.09,45.41,253400.0,29.7944,30.0057,29.7812,29.9925,253400.0
2010-05-25 15:30:00,45.4,45.62,45.34,45.43,357600.0,29.9859,30.1312,29.9463,30.0057,357600.0
2010-05-25 15:40:00,45.43,45.61,45.42,45.61,474500.0,30.0057,30.1246,29.9991,30.1246,474500.0
2010-05-25 15:50:00,45.61,45.7,45.42,45.65,512100.0,30.1246,30.184,29.9991,30.151,512100.0
2010-05-26 09:30:00,46.1,46.37,45.8,46.37,195000.0,30.4482,30.6266,30.2501,30.6266,195000.0
2010-05-26 09:40:00,46.36,46.47,46.01,46.1,147200.0,30.62,30.6926,30.3888,30.4482,147200.0
2010-05-26 09:50:00,46.09,46.45,46.08,46.36,104000.0,30.4416,30.6794,30.435,30.62,104000.0
2010-05-26 10:00:00,46.38,46.49,46.34,46.36,120000.0,30.6332,30.7058,30.6068,30.62,120000.0
2010-05-26 10:10:00,46.36,46.42,46.25,46.41,93000.0,30.62,30.6596,30.5473,30.653,93000.0
2010-05-26 10:20:00,46.41,46.41,46.26,46.33,64500.0,30.653,30.653,30.5539,30.6001,64500.0
2010-05-26 10:30:00,46.33,46.57,46.29,46.53,82000.0,30.6001,30.7587,30.5737,30.7322,82000.0
2010-05-26 10:40:00,46.52,46.55,46.43,46.46,91700.0,30.7256,30.7455,30.6662,30.686,91700.0
2010-05-26 10:50:00,46.47,46.53,46.18,46.26,61000.0,30.6926,30.7322,30.5011,30.5539,61000.0
2010-05-26 11:00:00,46.26,46.31,46.1,46.3,77600.0,30.5539,30.5869,30.4482,30.5803,77600.0
2010-05-26 11:10:00,46.31,46.41,46.24,46.34,83400.0,30.5869,30.653,30.5407,30.6068,83400.0
2010-05-26 11:20:00,46.33,46.34,46.0,46.01,83500.0,30.6001,30.6068,30.3822,30.3888,83500.0
2010-05-26 11:30:00,46.0,46.15,45.97,46.08,71200.0,30.3822,30.4813,30.3624,30.435,71200.0
2010-05-26 11:40:00,46.09,46.17,45.92,46.0,87200.0,30.4416,30.4945,30.3294,30.3822,87200.0
2010-05-26 11:50:00,46.0,46.22,45.95,46.17,77500.0,30.3822,30.5275,30.3492,30.4945,77500.0
2010-05-26 12:00:00,46.19,46.3,46.14,46.3,47600.0,30.5077,30.5803,30.4747,30.5803,47600.0
2010-05-26 12:10:00,46.31,46.36,46.26,46.29,49800.0,30.5869,30.62,30.5539,30.5737,49800.0
2010-05-26 12:20:00,46.29,46.36,46.13,46.15,86400.0,30.5737,30.62,30.4681,30.4813,86400.0
2010-05-26 12:30:00,46.15,46.22,46.1,46.19,83100.0,30.4813,30.5275,30.4482,30.5077,83100.0
2010-05-26 12:40:00,46.19,46.2,45.96,46.06,58600.0,30.5077,30.5143,30.3558,30.4218,58600.0
2010-05-26 12:50:00,46.04,46.27,46.02,46.27,52700.0,30.4086,30.5605,30.3954,30.5605,52700.0
2010-05-26 13:00:00,46.27,46.31,46.22,46.26,77200.0,30.5605,30.5869,30.5275,30.5539,77200.0
2010-05-26 13:10:00,46.26,46.28,46.16,46.16,78300.0,30.5539,30.5671,30.4879,30.4879,78300.0
2010-05-26 13:20:00,46.16,46.29,46.16,46.23,62100.0,30.4879,30.5737,30.4879,30.5341,62100.0
2010-05-26 13:30:00,46.22,46.37,46.17,46.34,37400.0,30.5275,30.6266,30.4945,30.6068,37400.0
2010-05-26 13:40:00,46.33,46.4,46.26,46.32,109600.0,30.6001,30.6464,30.5539,30.5935,109600.0
2010-05-26 13:50:00,46.32,46.39,46.26,46.28,49200.0,30.5935,30.6398,30.5539,30.5671,49200.0
2010-05-26 14:00:00,46.29,46.35,46.21,46.33,74100.0,30.5737,30.6134,30.5209,30.6001,74100.0
2010-05-26 14:10:00,46.33,46.35,46.2,46.28,106500.0,30.6001,30.6134,30.5143,30.5671,106500.0
2010-05-26 14:20:00,46.29,46.31,46.1,46.2,142500.0,30.5737,30.5869,30.4482,30.5143,142500.0
2010-05-26 14:30:00,46.19,46.24,45.9,46.06,216200.0,30.5077,30.5407,30.3161,30.4218,216200.0
2010-05-26 14:40:00,46.05,46.07,45.8,45.87,191400.0,30.4152,30.4284,30.2501,30.2963,191400.0
2010-05-26 14:50:00,45.88,45.93,45.76,45.91,89500.0,30.3029,30.336,30.2237,30.3227,89500.0
2010-05-26 15:00:00,45.91,46.07,45.91,45.92,86800.0,30.3227,30.4284,30.3227,30.3294,86800.0
2010-05-26 15:10:00,45.93,46.08,45.82,45.89,121000.0,30.336,30.435,30.2633,30.3095,121000.0
2010-05-26 15:20:00,45.9,45.95,45.37,45.53,209000.0,30.3161,30.3492,29.9661,30.0718,209000.0
2010-05-26 15:30:00,45.51,45.58,45.3,45.56,324400.0,30.0586,30.1048,29.9199,30.0916,324400.0
2010-05-26 15:40:00,45.56,45.73,45.46,45.55,409400.0,30.0916,30.2039,30.0255,30.085,409400.0
2010-05-26 15:50:00,45.53,45.63,45.46,45.5,546000.0,30.0718,30.1378,30.0255,30.0519,546000.0
2010-05-27 09:30:00,46.42,46.69,46.34,46.39,85000.0,30.6596,30.8379,30.6068,30.6398,85000.0
2010-05-27 09:40:00,46.41,46.59,46.33,46.39,64200.0,30.653,30.7719,30.6001,30.6398,64200.0
2010-05-27 09:50:00,46.36,46.45,46.24,46.44,44600.0,30.62,30.6794,30.5407,30.6728,44600.0
2010-05-27 10:00:00,46.44,46.44,46.15,46.29,58000.0,30.6728,30.6728,30.4813,30.5737,58000.0
2010-05-27 10:10:00,46.32,46.51,46.31,46.44,92800.0,30.5935,30.719,30.5869,30.6728,92800.0
2010-05-27 10:20:00,46.44,46.61,46.36,46.59,86800.0,30.6728,30.7851,30.62,30.7719,86800.0
2010-05-27 10:30:00,46.59,46.61,46.48,46.49,99000.0,30.7719,30.7851,30.6992,30.7058,99000.0
2010-05-27 10:40:00,46.5,46.58,46.45,46.53,45700.0,30.7124,30.7653,30.6794,30.7322,45700.0
2010-05-27 10:50:00,46.54,46.69,46.51,46.64,60000.0,30.7389,30.8379,30.719,30.8049,60000.0
2010-05-27 11:00:00,46.64,46.74,46.62,46.68,88700.0,30.8049,30.8709,30.7917,30.8313,88700.0
2010-05-27 11:10:00,46.67,46.71,46.52,46.62,94300.0,30.8247,30.8511,30.7256,30.7917,94300.0
2010-05-27 11:20:00,46.62,46.8,46.6,46.76,81400.0,30.7917,30.9106,30.7785,30.8842,81400.0
2010-05-27 11:30:00,46.77,46.8,46.57,46.57,56400.0,30.8908,30.9106,30.7587,30.7587,56400.0
2010-05-27 11:40:00,46.56,46.62,46.51,46.58,45600.0,30.7521,30.7917,30.719,30.7653,45600.0
2010-05-27 11:50:00,46.58,46.76,46.57,46.73,49800.0,30.7653,30.8842,30.7587,30.8643,49800.0
2010-05-27 12:00:00,46.72,46.79,46.64,46.7,58700.0,30.8577,30.904,30.8049,30.8445,58700.0
2010-05-27 12:10:00,46.72,46.79,46.66,46.75,47600.0,30.8577,30.904,30.8181,30.8776,47600.0
2010-05-27 12:20:00,46.75,46.75,46.62,46.64,92100.0,30.8776,30.8776,30.7917,30.8049,92100.0
2010-05-27 12:30:00,46.64,46.68,46.58,46.65,55000.0,30.8049,30.8313,30.7653,30.8115,55000.0
2010-05-27 12:40:00,46.66,46.7,46.59,46.66,35100.0,30.8181,30.8445,30.7719,30.8181,35100.0
2010-05-27 12:50:00,46.66,46.68,46.58,46.65,44700.0,30.8181,30.8313,30.7653,30.8115,44700.0
2010-05-27 13:00:00,46.65,46.67,46.49,46.55,110100.0,30.8115,30.8247,30.7058,30.7455,110100.0
2010-05-27 13:10:00,46.54,46.71,46.52,46.7,54400.0,30.7389,30.8511,30.7256,30.8445,54400.0
2010-05-27 13:20:00,46.71,46.79,46.7,46.73,110400.0,30.8511,30.904,30.8445,30.8643,110400.0
2010-05-27 13:30:00,46.72,46.88,46.7,46.82,100300.0,30.8577,30.9634,30.8445,30.9238,100300.0
2010-05-27 13:40:00,46.81,46.83,46.72,46.76,52200.0,30.9172,30.9304,30.8577,30.8842,52200.0
2010-05-27 13:50:00,46.76,46.82,46.73,46.76,62600.0,30.8842,30.9238,30.8643,30.8842,62600.0
2010-05-27 14:00:00,46.76,46.92,46.74,46.85,69000.0,30.8842,30.9898,30.8709,30.9436,69000.0
2010-05-27 14:10:00,46.87,46.97,46.85,46.92,55600.0,30.9568,31.0229,30.9436,30.9898,55600.0
2010-05-27 14:20:00,46.92,47.07,46.91,46.99,82400.0,30.9898,31.0889,30.9832,31.0361,82400.0
2010-05-27 14:30:00,47.0,47.05,46.96,47.03,117400.0,31.0427,31.0757,31.0163,31.0625,117400.0
2010-05-27 14:40:00,47.02,47.08,46.99,47.06,86400.0,31.0559,31.0955,31.0361,31.0823,86400.0
2010-05-27 14:50:00,47.07,47.09,46.98,47.06,135200.0,31.0889,31.1021,31.0295,31.0823,135200.0
2010-05-27 15:00:00,47.06,47.11,47.02,47.08,108900.0,31.0823,31.1153,31.0559,31.0955,108900.0
2010-05-27 15:10:00,47.07,47.2,47.0,47.15,172900.0,31.0889,31.1748,31.0427,31.1417,172900.0
2010-05-27 15:20:00,47.15,47.17,46.95,47.03,156000.0,31.1417,31.155,31.0096,31.0625,156000.0
2010-05-27 15:30:00,47.02,47.16,47.02,47.15,192800.0,31.0559,31.1483,31.0559,31.1417,192800.0
2010-05-27 15:40:00,47.15,47.24,47.12,47.17,296700.0,31.1417,31.2012,31.1219,31.155,296700.0
2010-05-27 15:50:00,47.18,47.37,47.17,47.36,605100.0,31.1616,31.2871,31.155,31.2804,605100.0
2010-05-28 09:30:00,47.29,47.5,47.06,47.17,137000.0,31.2342,31.3729,31.0823,31.155,137000.0
2010-05-28 09:40:00,47.17,47.17,46.88,47.14,72200.0,31.155,31.155,30.9634,31.1351,72200.0
2010-05-28 09:50:00,47.14,47.17,46.86,47.09,60400.0,31.1351,31.155,30.9502,31.1021,60400.0
2010-05-28 10:00:00,47.09,47.21,47.08,47.14,73900.0,31.1021,31.1814,31.0955,31.1351,73900.0
2010-05-28 10:10:00,47.14,47.23,47.09,47.17,74600.0,31.1351,31.1946,31.1021,31.155,74600.0
2010-05-28 10:20:00,47.17,47.19,46.99,47.0,57800.0,31.155,31.1682,31.0361,31.0427,57800.0
2010-05-28 10:30:00,47.01,47.13,46.98,47.0,63500.0,31.0493,31.1285,31.0295,31.0427,63500.0
2010-05-28 10:40:00,47.01,47.02,46.72,46.74,84300.0,31.0493,31.0559,30.8577,30.8709,84300.0
2010-05-28 10:50:00,46.75,46.85,46.68,46.77,72300.0,30.8776,30.9436,30.8313,30.8908,72300.0
2010-05-28 11:00:00,46.78,46.85,46.66,46.77,71200.0,30.8974,30.9436,30.8181,30.8908,71200.0
2010-05-28 11:10:00,46.78,46.84,46.57,46.63,94900.0,30.8974,30.937,30.7587,30.7983,94900.0
2010-05-28 11:20:00,46.63,46.64,46.51,46.58,193400.0,30.7983,30.8049,30.719,30.7653,193400.0
2010-05-28 11:30:00,46.58,46.62,46.5,46.5,92300.0,30.7653,30.7917,30.7124,30.7124,92300.0
2010-05-28 11:40:00,46.5,46.74,46.5,46.73,81100.0,30.7124,30.8709,30.7124,30.8643,81100.0
2010-05-28 11:50:00,46.73,46.78,46.69,46.73,56000.0,30.8643,30.8974,30.8379,30.8643,56000.0
2010-05-28 12:00:00,46.72,46.79,46.64,46.75,49300.0,30.8577,30.904,30.8049,30.8776,49300.0
2010-05-28 12:10:00,46.76,46.8,46.69,46.78,23100.0,30.8842,30.9106,30.8379,30.8974,23100.0
2010-05-28 12:20:00,46.79,46.84,46.73,46.74,43800.0,30.904,30.937,30.8643,30.8709,43800.0
2010-05-28 12:30:00,46.74,46.75,46.25,46.28,159300.0,30.8709,30.8776,30.5473,30.5671,159300.0
2010-05-28 12:40:00,46.29,46.48,46.13,46.32,176700.0,30.5737,30.6992,30.4681,30.5935,176700.0
2010-05-28 12:50:00,46.32,46.46,46.3,46.34,49800.0,30.5935,30.686,30.5803,30.6068,49800.0
2010-05-28 13:00:00,46.37,46.51,46.29,46.32,36500.0,30.6266,30.719,30.5737,30.5935,36500.0
2010-05-28 13:10:00,46.31,46.5,46.29,46.5,29500.0,30.5869,30.7124,30.5737,30.7124,29500.0
2010-05-28 13:20:00,46.49,46.51,46.41,46.41,30300.0,30.7058,30.719,30.653,30.653,30300.0
2010-05-28 13:30:00,46.41,46.45,46.31,46.36,59200.0,30.653,30.6794,30.5869,30.62,59200.0
2010-05-28 13:40:00,46.37,46.39,46.21,46.27,54400.0,30.6266,30.6398,30.5209,30.5605,54400.0
2010-05-28 13:50:00,46.28,46.34,46.15,46.19,50000.0,30.5671,30.6068,30.4813,30.5077,50000.0
2010-05-28 14:00:00,46.19,46.2,46.0,46.12,74500.0,30.5077,30.5143,30.3822,30.4614,74500.0
2010-05-28 14:10:00,46.13,46.25,46.07,46.25,49100.0,30.4681,30.5473,30.4284,30.5473,49100.0
2010-05-28 14:20:00,46.24,46.33,46.17,46.3,53600.0,30.5407,30.6001,30.4945,30.5803,53600.0
2010-05-28 14:30:00,46.31,46.45,46.24,46.41,70900.0,30.5869,30.6794,30.5407,30.653,70900.0
2010-05-28 14:40:00,46.4,46.69,46.4,46.62,87900.0,30.6464,30.8379,30.6464,30.7917,87900.0
2010-05-28 14:50:00,46.63,46.74,46.56,46.6,91500.0,30.7983,30.8709,30.7521,30.7785,91500.0
2010-05-28 15:00:00,46.61,46.68,46.55,46.56,61600.0,30.7851,30.8313,30.7455,30.7521,61600.0
2010-05-28 15:10:00,46.56,46.71,46.56,46.68,94300.0,30.7521,30.8511,30.7521,30.8313,94300.0
2010-05-28 15:20:00,46.68,46.82,46.67,46.79,100100.0,30.8313,30.9238,30.8247,30.904,100100.0
2010-05-28 15:30:00,46.79,46.85,46.73,46.76,95200.0,30.904,30.9436,30.8643,30.8842,95200.0
2010-05-28 15:40:00,46.76,46.83,46.39,46.7,235000.0,30.8842,30.9304,30.6398,30.8445,235000.0
2010-05-28 15:50:00,46.7,46.74,46.37,46.44,490100.0,30.8445,30.8709,30.6266,30.6728,490100.0
2010-06-01 09:30:00,45.94,45.99,45.61,45.72,153300.0,30.3426,30.3756,30.1246,30.1973,153300.0
2010-06-01 09:40:00,45.75,46.06,45.73,46.03,114800.0,30.2171,30.4218,30.2039,30.402,114800.0
2010-06-01 09:50:00,46.01,46.1,45.9,46.0,70500.0,30.3888,30.4482,30.3161,30.3822,70500.0
2010-06-01 10:00:00,46.01,46.54,46.01,46.42,107700.0,30.3888,30.7389,30.3888,30.6596,107700.0
2010-06-01 10:10:00,46.43,46.52,46.37,46.51,103800.0,30.6662,30.7256,30.6266,30.719,103800.0
2010-06-01 10:20:00,46.5,46.93,46.45,46.81,125300.0,30.7124,30.9964,30.6794,30.9172,125300.0
2010-06-01 10:30:00,46.81,46.97,46.74,46.74,100000.0,30.9172,31.0229,30.8709,30.8709,100000.0
2010-06-01 10:40:00,46.73,46.76,46.62,46.7,52000.0,30.8643,30.8842,30.7917,30.8445,52000.0
2010-06-01 10:50:00,46.7,46.71,46.62,46.66,58200.0,30.8445,30.8511,30.7917,30.8181,58200.0
2010-06-01 11:00:00,46.66,46.68,46.5,46.56,53300.0,30.8181,30.8313,30.7124,30.7521,53300.0
2010-06-01 11:10:00,46.55,46.62,46.43,46.51,62500.0,30.7455,30.7917,30.6662,30.719,62500.0
2010-06-01 11:20:00,46.5,46.68,46.48,46.64,54200.0,30.7124,30.8313,30.6992,30.8049,54200.0
2010-06-01 11:30:00,46.64,46.72,46.54,46.57,86700.0,30.8049,30.8577,30.7389,30.7587,86700.0
2010-06-01 11:40:00,46.58,46.58,46.33,46.41,45800.0,30.7653,30.7653,30.6001,30.653,45800.0
2010-06-01 11:50:00,46.4,46.42,46.25,46.26,88500.0,30.6464,30.6596,30.5473,30.5539,88500.0
2010-06-01 12:00:00,46.25,46.42,46.22,46.38,101200.0,30.5473,30.6596,30.5275,30.6332,101200.0
2010-06-01 12:10:00,46.38,46.53,46.35,46.44,112300.0,30.6332,30.7322,30.6134,30.6728,112300.0
2010-06-01 12:20:00,46.44,46.47,46.37,46.45,107400.0,30.6728,30.6926,30.6266,30.6794,107400.0
2010-06-01 12:30:00,46.45,46.46,46.38,46.44,62700.0,30.6794,30.686,30.6332,30.6728,62700.0
2010-06-01 12:40:00,46.44,46.48,46.35,46.38,59200.0,30.6728,30.6992,30.6134,30.6332,59200.0
2010-06-01 12:50:00,46.38,46.41,46.28,46.28,55800.0,30.6332,30.653,30.5671,30.5671,55800.0
2010-06-01 13:00:00,46.28,46.36,46.26,46.32,119600.0,30.5671,30.62,30.5539,30.5935,119600.0
2010-06-01 13:10:00,46.32,46.55,46.32,46.53,77900.0,30.5935,30.7455,30.5935,30.7322,77900.0
2010-06-01 13:20:00,46.53,46.62,46.53,46.6,56800.0,30.7322,30.7917,30.7322,30.7785,56800.0
2010-06-01 13:30:00,46.61,46.76,46.61,46.75,79900.0,30.7851,30.8842,30.7851,30.8776,79900.0
2010-06-01 13:40:00,46.74,46.74,46.6,46.68,71600.0,30.8709,30.8709,30.7785,30.8313,71600.0
2010-06-01 13:50:00,46.69,46.69,46.44,46.44,52500.0,30.8379,30.8379,30.6728,30.6728,52500.0
2010-06-01 14:00:00,46.44,46.47,46.06,46.14,191300.0,30.6728,30.6926,30.4218,30.4747,191300.0
2010-06-01 14:10:00,46.15,46.26,46.09,46.21,105300.0,30.4813,30.5539,30.4416,30.5209,105300.0
2010-06-01 14:20:00,46.21,46.34,46.15,46.24,106100.0,30.5209,30.6068,30.4813,30.5407,106100.0
2010-06-01 14:30:00,46.23,46.32,46.22,46.25,180800.0,30.5341,30.5935,30.5275,30.5473,180800.0
2010-06-01 14:40:00,46.26,46.42,46.21,46.38,112800.0,30.5539,30.6596,30.5209,30.6332,112800.0
2010-06-01 14:50:00,46.38,46.38,46.07,46.22,172100.0,30.6332,30.6332,30.4284,30.5275,172100.0
2010-06-01 15:00:00,46.23,46.27,46.11,46.17,96500.0,30.5341,30.5605,30.4548,30.4945,96500.0
2010-06-01 15:10:00,46.17,46.26,46.05,46.06,92300.0,30.4945,30.5539,30.4152,30.4218,92300.0
2010-06-01 15:20:00,46.05,46.13,45.85,46.0,167700.0,30.4152,30.4681,30.2831,30.3822,167700.0
2010-06-01 15:30:00,45.99,46.16,45.92,46.06,133200.0,30.3756,30.4879,30.3294,30.4218,133200.0
2010-06-01 15:40:00,46.06,46.11,45.76,45.82,255900.0,30.4218,30.4548,30.2237,30.2633,255900.0
2010-06-01 15:50:00,45.81,45.81,45.55,45.59,437900.0,30.2567,30.2567,30.085,30.1114,437900.0
2010-06-02 09:30:00,45.79,45.84,45.58,45.68,103000.0,30.2435,30.2765,30.1048,30.1708,103000.0
2010-06-02 09:40:00,45.69,45.87,45.62,45.78,105200.0,30.1774,30.2963,30.1312,30.2369,105200.0
2010-06-02 09:50:00,45.79,45.79,45.62,45.74,82500.0,30.2435,30.2435,30.1312,30.2105,82500.0
2010-06-02 10:00:00,45.74,45.97,45.67,45.83,63600.0,30.2105,30.3624,30.1642,30.2699,63600.0
2010-06-02 10:10:00,45.84,45.9,45.65,45.78,82500.0,30.2765,30.3161,30.151,30.2369,82500.0
2010-06-02 10:20:00,45.78,45.93,45.78,45.82,52000.0,30.2369,30.336,30.2369,30.2633,52000.0
2010-06-02 10:30:00,45.82,46.04,45.82,45.95,75700.0,30.2633,30.4086,30.2633,30.3492,75700.0
2010-06-02 10:40:00,45.94,45.95,45.7,45.73,38500.0,30.3426,30.3492,30.184,30.2039,38500.0
2010-06-02 10:50:00,45.75,45.86,45.64,45.82,51200.0,30.2171,30.2897,30.1444,30.2633,51200.0
2010-06-02 11:00:00,45.82,46.04,45.8,45.99,81100.0,30.2633,30.4086,30.2501,30.3756,81100.0
2010-06-02 11:10:00,45.99,46.04,45.85,45.89,77600.0,30.3756,30.4086,30.2831,30.3095,77600.0
2010-06-02 11:20:00,45.89,45.96,45.87,45.89,89200.0,30.3095,30.3558,30.2963,30.3095,89200.0
2010-06-02 11:30:00,45.89,46.0,45.85,45.93,41300.0,30.3095,30.3822,30.2831,30.336,41300.0
2010-06-02 11:40:00,45.92,46.15,45.92,46.15,74000.0,30.3294,30.4813,30.3294,30.4813,74000.0
2010-06-02 11:50:00,46.13,46.23,46.11,46.2,87100.0,30.4681,30.5341,30.4548,30.5143,87100.0
2010-06-02 12:00:00,46.2,46.31,46.2,46.27,33100.0,30.5143,30.5869,30.5143,30.5605,33100.0
2010-06-02 12:10:00,46.26,46.28,46.18,46.18,65900.0,30.5539,30.5671,30.5011,30.5011,65900.0
2010-06-02 12:20:00,46.17,46.21,46.11,46.14,35800.0,30.4945,30.5209,30.4548,30.4747,35800.0
2010-06-02 12:30:00,46.15,46.22,46.15,46.19,20600.0,30.4813,30.5275,30.4813,30.5077,20600.0
2010-06-02 12:40:00,46.19,46.36,46.18,46.36,26400.0,30.5077,30.62,30.5011,30.62,26400.0
2010-06-02 12:50:00,46.34,46.36,46.29,46.35,36300.0,30.6068,30.62,30.5737,30.6134,36300.0
2010-06-02 13:00:00,46.35,46.42,46.32,46.36,33800.0,30.6134,30.6596,30.5935,30.62,33800.0
2010-06-02 13:10:00,46.36,46.39,46.3,46.35,45300.0,30.62,30.6398,30.5803,30.6134,45300.0
2010-06-02 13:20:00,46.34,46.34,46.24,46.26,42400.0,30.6068,30.6068,30.5407,30.5539,42400.0
2010-06-02 13:30:00,46.27,46.32,46.22,46.22,49400.0,30.5605,30.5935,30.5275,30.5275,49400.0
2010-06-02 13:40:00,46.22,46.28,46.2,46.21,41400.0,30.5275,30.5671,30.5143,30.5209,41400.0
2010-06-02 13:50:00,46.22,46.22,46.07,46.13,83300.0,30.5275,30.5275,30.4284,30.4681,83300.0
2010-06-02 14:00:00,46.13,46.16,46.07,46.16,41900.0,30.4681,30.4879,30.4284,30.4879,41900.0
2010-06-02 14:10:00,46.16,46.16,45.95,45.95,48000.0,30.4879,30.4879,30.3492,30.3492,48000.0
2010-06-02 14:20:00,45.96,46.13,45.95,46.13,62800.0,30.3558,30.4681,30.3492,30.4681,62800.0
2010-06-02 14:30:00,46.11,46.21,46.11,46.19,62000.0,30.4548,30.5209,30.4548,30.5077,62000.0
2010-06-02 14:40:00,46.2,46.44,46.2,46.38,52100.0,30.5143,30.6728,30.5143,30.6332,52100.0
2010-06-02 14:50:00,46.38,46.51,46.38,46.42,65100.0,30.6332,30.719,30.6332,30.6596,65100.0
2010-06-02 15:00:00,46.44,46.6,46.42,46.52,96500.0,30.6728,30.7785,30.6596,30.7256,96500.0
2010-06-02 15:10:00,46.52,46.64,46.5,46.54,75800.0,30.7256,30.8049,30.7124,30.7389,75800.0
2010-06-02 15:20:00,46.55,46.68,46.52,46.64,82300.0,30.7455,30.8313,30.7256,30.8049,82300.0
2010-06-02 15:30:00,46.65,46.73,46.51,46.56,201600.0,30.8115,30.8643,30.719,30.7521,201600.0
2010-06-02 15:40:00,46.56,46.64,46.52,46.63,235300.0,30.7521,30.8049,30.7256,30.7983,235300.0
2010-06-02 15:50:00,46.63,46.91,46.63,46.89,367900.0,30.7983,30.9832,30.7983,30.97,367900.0
2010-06-03 09:30:00,47.06,47.52,47.06,47.39,180200.0,31.0823,31.3861,31.0823,31.3003,180200.0
2010-06-03 09:40:00,47.39,47.65,47.36,47.56,154300.0,31.3003,31.472,31.2804,31.4125,154300.0
2010-06-03 09:50:00,47.58,47.69,47.43,47.69,158000.0,31.4258,31.4984,31.3267,31.4984,158000.0
2010-06-03 10:00:00,47.68,47.71,47.6,47.64,213000.0,31.4918,31.5116,31.439,31.4654,213000.0
2010-06-03 10:10:00,47.64,47.72,47.6,47.65,119200.0,31.4654,31.5182,31.439,31.472,119200.0
2010-06-03 10:20:00,47.64,47.68,47.36,47.36,88700.0,31.4654,31.4918,31.2804,31.2804,88700.0
2010-06-03 10:30:00,47.36,47.37,47.13,47.15,119600.0,31.2804,31.2871,31.1285,31.1417,119600.0
2010-06-03 10:40:00,47.15,47.28,47.15,47.23,82000.0,31.1417,31.2276,31.1417,31.1946,82000.0
2010-06-03 10:50:00,47.25,47.39,47.25,47.37,41900.0,31.2078,31.3003,31.2078,31.2871,41900.0
2010-06-03 11:00:00,47.38,47.45,47.26,47.27,67400.0,31.2937,31.3399,31.2144,31.221,67400.0
2010-06-03 11:10:00,47.28,47.32,47.21,47.24,50200.0,31.2276,31.254,31.1814,31.2012,50200.0
2010-06-03 11:20:00,47.26,47.3,47.18,47.19,39900.0,31.2144,31.2408,31.1616,31.1682,39900.0
2010-06-03 11:30:00,47.2,47.35,47.15,47.31,25900.0,31.1748,31.2738,31.1417,31.2474,25900.0
2010-06-03 11:40:00,47.32,47.37,47.22,47.29,25900.0,31.254,31.2871,31.188,31.2342,25900.0
2010-06-03 11:50:00,47.34,47.34,47.21,47.26,17800.0,31.2672,31.2672,31.1814,31.2144,17800.0
2010-06-03 12:00:00,47.25,47.26,47.04,47.11,26500.0,31.2078,31.2144,31.0691,31.1153,26500.0
2010-06-03 12:10:00,47.1,47.17,47.01,47.06,32600.0,31.1087,31.155,31.0493,31.0823,32600.0
2010-06-03 12:20:00,47.05,47.06,46.78,46.84,43000.0,31.0757,31.0823,30.8974,30.937,43000.0
2010-06-03 12:30:00,46.85,46.89,46.75,46.88,64900.0,30.9436,30.97,30.8776,30.9634,64900.0
2010-06-03 12:40:00,46.88,46.98,46.85,46.95,21700.0,30.9634,31.0295,30.9436,31.0096,21700.0
2010-06-03 12:50:00,46.94,46.96,46.88,46.91,17100.0,31.003,31.0163,30.9634,30.9832,17100.0
2010-06-03 13:00:00,46.93,46.95,46.87,46.94,48700.0,30.9964,31.0096,30.9568,31.003,48700.0
2010-06-03 13:10:00,46.94,47.02,46.9,46.91,36800.0,31.003,31.0559,30.9766,30.9832,36800.0
2010-06-03 13:20:00,46.91,46.93,46.84,46.9,19100.0,30.9832,30.9964,30.937,30.9766,19100.0
2010-06-03 13:30:00,46.91,46.99,46.87,46.98,31600.0,30.9832,31.0361,30.9568,31.0295,31600.0
2010-06-03 13:40:00,46.98,47.09,46.97,47.06,35500.0,31.0295,31.1021,31.0229,31.0823,35500.0
2010-06-03 13:50:00,47.06,47.07,46.93,46.95,26400.0,31.0823,31.0889,30.9964,31.0096,26400.0
2010-06-03 14:00:00,46.95,47.06,46.93,47.05,28400.0,31.0096,31.0823,30.9964,31.0757,28400.0
2010-06-03 14:10:00,47.05,47.21,47.03,47.14,75100.0,31.0757,31.1814,31.0625,31.1351,75100.0
2010-06-03 14:20:00,47.14,47.19,47.04,47.06,59200.0,31.1351,31.1682,31.0691,31.0823,59200.0
2010-06-03 14:30:00,47.06,47.24,47.02,47.17,38300.0,31.0823,31.2012,31.0559,31.155,38300.0
2010-06-03 14:40:00,47.17,47.2,47.13,47.14,56800.0,31.155,31.1748,31.1285,31.1351,56800.0
2010-06-03 14:50:00,47.14,47.2,47.1,47.16,32200.0,31.1351,31.1748,31.1087,31.1483,32200.0
2010-06-03 15:00:00,47.17,47.22,47.15,47.21,50000.0,31.155,31.188,31.1417,31.1814,50000.0
2010-06-03 15:10:00,47.2,47.2,47.01,47.05,81800.0,31.1748,31.1748,31.0493,31.0757,81800.0
2010-06-03 15:20:00,47.04,47.32,47.04,47.32,62600.0,31.0691,31.254,31.0691,31.254,62600.0
2010-06-03 15:30:00,47.31,47.31,47.16,47.23,196600.0,31.2474,31.2474,31.1483,31.1946,196600.0
2010-06-03 15:40:00,47.23,47.3,47.09,47.1,139900.0,31.1946,31.2408,31.1021,31.1087,139900.0
2010-06-03 15:50:00,47.09,47.32,47.07,47.26,220100.0,31.1021,31.254,31.0889,31.2144,220100.0
2010-06-04 09:30:00,46.08,46.46,45.88,46.34,189600.0,30.435,30.686,30.3029,30.6068,189600.0
2010-06-04 09:40:00,46.34,46.41,46.16,46.35,95900.0,30.6068,30.653,30.4879,30.6134,95900.0
2010-06-04 09:50:00,46.34,46.53,46.29,46.34,43800.0,30.6068,30.7322,30.5737,30.6068,43800.0
2010-06-04 10:00:00,46.34,46.34,46.06,46.21,59600.0,30.6068,30.6068,30.4218,30.5209,59600.0
2010-06-04 10:10:00,46.22,46.36,46.16,46.3,86600.0,30.5275,30.62,30.4879,30.5803,86600.0
2010-06-04 10:20:00,46.29,46.38,46.23,46.31,73600.0,30.5737,30.6332,30.5341,30.5869,73600.0
2010-06-04 10:30:00,46.3,46.34,46.21,46.28,143400.0,30.5803,30.6068,30.5209,30.5671,143400.0
2010-06-04 10:40:00,46.28,46.31,46.16,46.19,142000.0,30.5671,30.5869,30.4879,30.5077,142000.0
2010-06-04 10:50:00,46.19,46.2,46.04,46.06,128500.0,30.5077,30.5143,30.4086,30.4218,128500.0
2010-06-04 11:00:00,46.06,46.11,46.0,46.03,150700.0,30.4218,30.4548,30.3822,30.402,150700.0
2010-06-04 11:10:00,46.01,46.03,45.77,45.77,88600.0,30.3888,30.402,30.2303,30.2303,88600.0
2010-06-04 11:20:00,45.77,45.82,45.65,45.67,113000.0,30.2303,30.2633,30.151,30.1642,113000.0
2010-06-04 11:30:00,45.68,45.79,45.61,45.76,213200.0,30.1708,30.2435,30.1246,30.2237,213200.0
2010-06-04 11:40:00,45.75,45.86,45.71,45.83,103000.0,30.2171,30.2897,30.1906,30.2699,103000.0
2010-06-04 11:50:00,45.83,45.85,45.72,45.76,68100.0,30.2699,30.2831,30.1973,30.2237,68100.0
2010-06-04 12:00:00,45.76,45.76,45.38,45.46,162000.0,30.2237,30.2237,29.9727,30.0255,162000.0
2010-06-04 12:10:00,45.46,45.56,45.45,45.48,68800.0,30.0255,30.0916,30.0189,30.0387,68800.0
2010-06-04 12:20:00,45.48,45.63,45.48,45.54,40700.0,30.0387,30.1378,30.0387,30.0784,40700.0
2010-06-04 12:30:00,45.55,45.59,45.5,45.53,67700.0,30.085,30.1114,30.0519,30.0718,67700.0
2010-06-04 12:40:00,45.53,45.55,45.46,45.54,33400.0,30.0718,30.085,30.0255,30.0784,33400.0
2010-06-04 12:50:00,45.54,45.67,45.54,45.66,29800.0,30.0784,30.1642,30.0784,30.1576,29800.0
2010-06-04 13:00:00,45.65,45.69,45.56,45.62,33700.0,30.151,30.1774,30.0916,30.1312,33700.0
2010-06-04 13:10:00,45.61,45.65,45.42,45.48,72800.0,30.1246,30.151,29.9991,30.0387,72800.0
2010-06-04 13:20:00,45.49,45.54,45.36,45.51,91600.0,30.0453,30.0784,29.9595,30.0586,91600.0
2010-06-04 13:30:00,45.51,45.54,45.39,45.39,89900.0,30.0586,30.0784,29.9793,29.9793,89900.0
2010-06-04 13:40:00,45.38,45.45,45.33,45.4,53600.0,29.9727,30.0189,29.9397,29.9859,53600.0
2010-06-04 13:50:00,45.41,45.44,45.29,45.37,113000.0,29.9925,30.0123,29.9132,29.9661,113000.0
2010-06-04 14:00:00,45.38,45.41,45.25,45.27,133700.0,29.9727,29.9925,29.8868,29.9,133700.0
2010-06-04 14:10:00,45.27,45.34,45.24,45.26,55600.0,29.9,29.9463,29.8802,29.8934,55600.0
2010-06-04 14:20:00,45.24,45.37,45.18,45.28,110900.0,29.8802,29.9661,29.8406,29.9066,110900.0
2010-06-04 14:30:00,45.27,45.29,45.11,45.13,169200.0,29.9,29.9132,29.7944,29.8076,169200.0
2010-06-04 14:40:00,45.15,45.19,44.97,44.99,149600.0,29.8208,29.8472,29.7019,29.7151,149600.0
2010-06-04 14:50:00,44.99,45.01,44.83,44.86,122900.0,29.7151,29.7283,29.6094,29.6292,122900.0
2010-06-04 15:00:00,44.85,45.08,44.85,45.03,148200.0,29.6226,29.7745,29.6226,29.7415,148200.0
2010-06-04 15:10:00,45.03,45.11,44.92,45.05,128900.0,29.7415,29.7944,29.6689,29.7547,128900.0
2010-06-04 15:20:00,45.06,45.08,44.83,44.88,259900.0,29.7613,29.7745,29.6094,29.6424,259900.0
2010-06-04 15:30:00,44.89,45.06,44.82,45.0,248800.0,29.6491,29.7613,29.6028,29.7217,248800.0
2010-06-04 15:40:00,45.0,45.04,44.71,45.0,315700.0,29.7217,29.7481,29.5302,29.7217,315700.0
2010-06-04 15:50:00,44.99,45.02,44.76,44.94,479900.0,29.7151,29.7349,29.5632,29.6821,479900.0
2010-06-07 09:30:00,45.06,45.15,44.88,44.9,189700.0,29.7613,29.8208,29.6424,29.6557,189700.0
2010-06-07 09:40:00,44.92,44.95,44.49,44.61,123700.0,29.6689,29.6887,29.3849,29.4641,123700.0
2010-06-07 09:50:00,44.59,44.91,44.54,44.81,131400.0,29.4509,29.6623,29.4179,29.5962,131400.0
2010-06-07 10:00:00,44.81,44.85,44.71,44.83,98900.0,29.5962,29.6226,29.5302,29.6094,98900.0
2010-06-07 10:10:00,44.81,44.98,44.76,44.9,156000.0,29.5962,29.7085,29.5632,29.6557,156000.0
2010-06-07 10:20:00,44.9,44.92,44.71,44.75,60100.0,29.6557,29.6689,29.5302,29.5566,60100.0
2010-06-07 10:30:00,44.74,44.77,44.48,44.51,156400.0,29.55,29.5698,29.3783,29.3981,156400.0
2010-06-07 10:40:00,44.5,44.58,44.43,44.48,56700.0,29.3915,29.4443,29.3452,29.3783,56700.0
2010-06-07 10:50:00,44.5,44.56,44.21,44.28,113100.0,29.3915,29.4311,29.1999,29.2462,113100.0
2010-06-07 11:00:00,44.26,44.5,44.26,44.5,123300.0,29.233,29.3915,29.233,29.3915,123300.0
2010-06-07 11:10:00,44.5,44.5,44.24,44.26,92300.0,29.3915,29.3915,29.2197,29.233,92300.0
2010-06-07 11:20:00,44.26,44.34,44.2,44.28,134400.0,29.233,29.2858,29.1933,29.2462,134400.0
2010-06-07 11:30:00,44.28,44.42,44.23,44.39,124800.0,29.2462,29.3386,29.2131,29.3188,124800.0
2010-06-07 11:40:00,44.41,44.45,44.27,44.31,93800.0,29.332,29.3584,29.2396,29.266,93800.0
2010-06-07 11:50:00,44.31,44.49,44.3,44.48,92100.0,29.266,29.3849,29.2594,29.3783,92100.0
2010-06-07 12:00:00,44.48,44.56,44.43,44.53,101600.0,29.3783,29.4311,29.3452,29.4113,101600.0
2010-06-07 12:10:00,44.53,44.57,44.47,44.53,50000.0,29.4113,29.4377,29.3717,29.4113,50000.0
2010-06-07 12:20:00,44.52,44.54,44.34,44.35,80000.0,29.4047,29.4179,29.2858,29.2924,80000.0
2010-06-07 12:30:00,44.36,44.42,44.35,44.41,85200.0,29.299,29.3386,29.2924,29.332,85200.0
2010-06-07 12:40:00,44.41,44.47,44.33,44.37,105500.0,29.332,29.3717,29.2792,29.3056,105500.0
2010-06-07 12:50:00,44.38,44.44,44.37,44.39,114200.0,29.3122,29.3518,29.3056,29.3188,114200.0
2010-06-07 13:00:00,44.4,44.45,44.34,44.43,101200.0,29.3254,29.3584,29.2858,29.3452,101200.0
2010-06-07 13:10:00,44.43,44.55,44.42,44.55,56000.0,29.3452,29.4245,29.3386,29.4245,56000.0
2010-06-07 13:20:00,44.53,44.62,44.5,44.62,112300.0,29.4113,29.4707,29.3915,29.4707,112300.0
2010-06-07 13:30:00,44.62,44.69,44.57,44.59,67200.0,29.4707,29.517,29.4377,29.4509,67200.0
2010-06-07 13:40:00,44.58,44.61,44.43,44.47,76200.0,29.4443,29.4641,29.3452,29.3717,76200.0
2010-06-07 13:50:00,44.47,44.51,44.26,44.29,194500.0,29.3717,29.3981,29.233,29.2528,194500.0
2010-06-07 14:00:00,44.29,44.35,44.16,44.33,223600.0,29.2528,29.2924,29.1669,29.2792,223600.0
2010-06-07 14:10:00,44.33,44.37,44.22,44.26,81100.0,29.2792,29.3056,29.2065,29.233,81100.0
2010-06-07 14:20:00,44.26,44.3,44.17,44.28,91000.0,29.233,29.2594,29.1735,29.2462,91000.0
2010-06-07 14:30:00,44.29,44.33,44.19,44.24,85700.0,29.2528,29.2792,29.1867,29.2197,85700.0
2010-06-07 14:40:00,44.23,44.25,44.04,44.15,89300.0,29.2131,29.2263,29.0876,29.1603,89300.0
2010-06-07 14:50:00,44.14,44.17,44.07,44.09,112700.0,29.1537,29.1735,29.1075,29.1207,112700.0
2010-06-07 15:00:00,44.1,44.27,44.09,44.24,191300.0,29.1273,29.2396,29.1207,29.2197,191300.0
2010-06-07 15:10:00,44.24,44.25,43.98,44.01,184100.0,29.2197,29.2263,29.048,29.0678,184100.0
2010-06-07 15:20:00,43.99,44.02,43.76,43.77,257700.0,29.0546,29.0744,28.9027,28.9093,257700.0
2010-06-07 15:30:00,43.77,44.02,43.76,43.93,239800.0,28.9093,29.0744,28.9027,29.015,239800.0
2010-06-07 15:40:00,43.93,43.93,43.71,43.75,334600.0,29.015,29.015,28.8697,28.8961,334600.0
2010-06-07 15:50:00,43.75,43.86,43.68,43.72,492300.0,28.8961,28.9688,28.8499,28.8763,492300.0
2010-06-08 09:30:00,43.79,44.49,43.75,44.47,186000.0,28.9225,29.3849,28.8961,29.3717,186000.0
2010-06-08 09:40:00,44.45,44.46,43.76,43.9,176900.0,29.3584,29.365,28.9027,28.9952,176900.0
2010-06-08 09:50:00,43.91,43.93,43.6,43.72,96800.0,29.0018,29.015,28.797,28.8763,96800.0
2010-06-08 10:00:00,43.72,44.04,43.68,44.04,88900.0,28.8763,29.0876,28.8499,29.0876,88900.0
2010-06-08 10:10:00,44.05,44.05,43.67,43.74,94000.0,29.0942,29.0942,28.8433,28.8895,94000.0
2010-06-08 10:20:00,43.72,43.81,43.62,43.74,81900.0,28.8763,28.9357,28.8102,28.8895,81900.0
2010-06-08 10:30:00,43.75,43.78,43.57,43.6,79500.0,28.8961,28.9159,28.7772,28.797,79500.0
2010-06-08 10:40:00,43.6,43.6,43.3,43.4,188200.0,28.797,28.797,28.5989,28.6649,188200.0
2010-06-08 10:50:00,43.4,43.42,43.29,43.4,287700.0,28.6649,28.6781,28.5923,28.6649,287700.0
2010-06-08 11:00:00,43.4,43.47,43.15,43.26,203200.0,28.6649,28.7112,28.4998,28.5725,203200.0
2010-06-08 11:10:00,43.26,43.32,43.1,43.26,253300.0,28.5725,28.6121,28.4668,28.5725,253300.0
2010-06-08 11:20:00,43.27,43.64,43.26,43.58,180700.0,28.5791,28.8235,28.5725,28.7838,180700.0
2010-06-08 11:30:00,43.58,43.81,43.56,43.78,123400.0,28.7838,28.9357,28.7706,28.9159,123400.0
2010-06-08 11:40:00,43.78,43.8,43.62,43.75,79700.0,28.9159,28.9291,28.8102,28.8961,79700.0
2010-06-08 11:50:00,43.76,44.03,43.75,43.95,162700.0,28.9027,29.081,28.8961,29.0282,162700.0
2010-06-08 12:00:00,43.95,44.04,43.84,43.88,98100.0,29.0282,29.0876,28.9555,28.982,98100.0
2010-06-08 12:10:00,43.87,43.88,43.74,43.8,51500.0,28.9754,28.982,28.8895,28.9291,51500.0
2010-06-08 12:20:00,43.79,43.81,43.69,43.81,32500.0,28.9225,28.9357,28.8565,28.9357,32500.0
2010-06-08 12:30:00,43.8,43.94,43.79,43.94,47000.0,28.9291,29.0216,28.9225,29.0216,47000.0
2010-06-08 12:40:00,43.95,44.04,43.91,43.97,54100.0,29.0282,29.0876,29.0018,29.0414,54100.0
2010-06-08 12:50:00,43.96,44.15,43.95,44.12,50900.0,29.0348,29.1603,29.0282,29.1405,50900.0
2010-06-08 13:00:00,44.11,44.16,43.95,43.99,61500.0,29.1339,29.1669,29.0282,29.0546,61500.0
2010-06-08 13:10:00,43.98,43.99,43.86,43.91,35900.0,29.048,29.0546,28.9688,29.0018,35900.0
2010-06-08 13:20:00,43.9,43.91,43.74,43.8,46200.0,28.9952,29.0018,28.8895,28.9291,46200.0
2010-06-08 13:30:00,43.8,43.82,43.57,43.64,68400.0,28.9291,28.9423,28.7772,28.8235,68400.0
2010-06-08 13:40:00,43.65,43.66,43.5,43.5,105200.0,28.8301,28.8367,28.731,28.731,105200.0
2010-06-08 13:50:00,43.52,43.56,43.4,43.56,165200.0,28.7442,28.7706,28.6649,28.7706,165200.0
2010-06-08 14:00:00,43.56,43.65,43.54,43.55,64300.0,28.7706,28.8301,28.7574,28.764,64300.0
2010-06-08 14:10:00,43.55,43.65,43.43,43.65,66400.0,28.764,28.8301,28.6848,28.8301,66400.0
2010-06-08 14:20:00,43.66,43.94,43.65,43.84,79100.0,28.8367,29.0216,28.8301,28.9555,79100.0
2010-06-08 14:30:00,43.84,44.01,43.81,43.9,112500.0,28.9555,29.0678,28.9357,28.9952,112500.0
2010-06-08 14:40:00,43.89,44.03,43.88,43.96,128800.0,28.9886,29.081,28.982,29.0348,128800.0
2010-06-08 14:50:00,43.96,43.96,43.76,43.8,97100.0,29.0348,29.0348,28.9027,28.9291,97100.0
2010-06-08 15:00:00,43.82,43.93,43.73,43.89,93100.0,28.9423,29.015,28.8829,28.9886,93100.0
2010-06-08 15:10:00,43.88,43.94,43.7,43.71,163000.0,28.982,29.0216,28.8631,28.8697,163000.0
2010-06-08 15:20:00,43.72,44.05,43.72,44.03,146000.0,28.8763,29.0942,28.8763,29.081,146000.0
2010-06-08 15:30:00,44.04,44.21,43.99,44.2,237900.0,29.0876,29.1999,29.0546,29.1933,237900.0
2010-06-08 15:40:00,44.2,44.27,44.1,44.14,314600.0,29.1933,29.2396,29.1273,29.1537,314600.0
2010-06-08 15:50:00,44.14,44.35,44.11,44.21,427400.0,29.1537,29.2924,29.1339,29.1999,427400.0
2010-06-09 09:30:00,44.46,44.9,44.37,44.54,110100.0,29.365,29.6557,29.3056,29.4179,110100.0
2010-06-09 09:40:00,44.55,44.65,44.33,44.36,81000.0,29.4245,29.4905,29.2792,29.299,81000.0
2010-06-09 09:50:00,44.35,44.49,44.33,44.42,148600.0,29.2924,29.3849,29.2792,29.3386,148600.0
2010-06-09 10:00:00,44.43,44.46,44.18,44.24,182800.0,29.3452,29.365,29.1801,29.2197,182800.0
2010-06-09 10:10:00,44.24,44.43,44.2,44.39,68700.0,29.2197,29.3452,29.1933,29.3188,68700.0
2010-06-09 10:20:00,44.4,44.52,44.4,44.48,54200.0,29.3254,29.4047,29.3254,29.3783,54200.0
2010-06-09 10:30:00,44.5,44.55,44.3,44.34,45200.0,29.3915,29.4245,29.2594,29.2858,45200.0
2010-06-09 10:40:00,44.33,44.58,44.29,44.56,76100.0,29.2792,29.4443,29.2528,29.4311,76100.0
2010-06-09 10:50:00,44.56,44.68,44.56,44.68,91300.0,29.4311,29.5104,29.4311,29.5104,91300.0
2010-06-09 11:00:00,44.67,44.85,44.65,44.8,68300.0,29.5037,29.6226,29.4905,29.5896,68300.0
2010-06-09 11:10:00,44.81,44.87,44.69,44.73,64700.0,29.5962,29.6358,29.517,29.5434,64700.0
2010-06-09 11:20:00,44.74,45.09,44.74,45.07,69600.0,29.55,29.7812,29.55,29.7679,69600.0
2010-06-09 11:30:00,45.06,45.07,44.98,45.05,99200.0,29.7613,29.7679,29.7085,29.7547,99200.0
2010-06-09 11:40:00,45.05,45.11,44.96,44.96,86200.0,29.7547,29.7944,29.6953,29.6953,86200.0
2010-06-09 11:50:00,44.96,45.01,44.9,44.9,106400.0,29.6953,29.7283,29.6557,29.6557,106400.0
2010-06-09 12:00:00,44.91,44.91,44.82,44.89,76500.0,29.6623,29.6623,29.6028,29.6491,76500.0
2010-06-09 12:10:00,44.9,44.95,44.87,44.89,103600.0,29.6557,29.6887,29.6358,29.6491,103600.0
2010-06-09 12:20:00,44.88,44.94,44.86,44.86,68100.0,29.6424,29.6821,29.6292,29.6292,68100.0
2010-06-09 12:30:00,44.87,44.89,44.8,44.83,59000.0,29.6358,29.6491,29.5896,29.6094,59000.0
2010-06-09 12:40:00,44.83,44.91,44.77,44.88,47900.0,29.6094,29.6623,29.5698,29.6424,47900.0
2010-06-09 12:50:00,44.89,44.92,44.79,44.8,38800.0,29.6491,29.6689,29.583,29.5896,38800.0
2010-06-09 13:00:00,44.79,44.82,44.74,44.74,46400.0,29.583,29.6028,29.55,29.55,46400.0
2010-06-09 13:10:00,44.75,44.9,44.75,44.89,20200.0,29.5566,29.6557,29.5566,29.6491,20200.0
2010-06-09 13:20:00,44.9,44.93,44.79,44.79,36300.0,29.6557,29.6755,29.583,29.583,36300.0
2010-06-09 13:30:00,44.8,44.83,44.67,44.67,45800.0,29.5896,29.6094,29.5037,29.5037,45800.0
2010-06-09 13:40:00,44.66,44.77,44.64,44.72,62200.0,29.4971,29.5698,29.4839,29.5368,62200.0
2010-06-09 13:50:00,44.71,44.81,44.7,44.78,53500.0,29.5302,29.5962,29.5236,29.5764,53500.0
2010-06-09 14:00:00,44.79,44.83,44.58,44.66,95000.0,29.583,29.6094,29.4443,29.4971,95000.0
2010-06-09 14:10:00,44.65,44.78,44.62,44.7,107800.0,29.4905,29.5764,29.4707,29.5236,107800.0
2010-06-09 14:20:00,44.69,44.77,44.63,44.74,130300.0,29.517,29.5698,29.4773,29.55,130300.0
2010-06-09 14:30:00,44.73,44.77,44.65,44.72,97800.0,29.5434,29.5698,29.4905,29.5368,97800.0
2010-06-09 14:40:00,44.71,44.73,44.53,44.58,92600.0,29.5302,29.5434,29.4113,29.4443,92600.0
2010-06-09 14:50:00,44.56,44.6,44.28,44.29,181500.0,29.4311,29.4575,29.2462,29.2528,181500.0
2010-06-09 15:00:00,44.29,44.44,44.26,44.39,105200.0,29.2528,29.3518,29.233,29.3188,105200.0
2010-06-09 15:10:00,44.38,44.38,44.04,44.12,249700.0,29.3122,29.3122,29.0876,29.1405,249700.0
2010-06-09 15:20:00,44.11,44.31,44.01,44.26,163500.0,29.1339,29.266,29.0678,29.233,163500.0
2010-06-09 15:30:00,44.27,44.29,43.92,43.97,231700.0,29.2396,29.2528,29.0084,29.0414,231700.0
2010-06-09 15:40:00,43.98,44.04,43.86,43.92,307900.0,29.048,29.0876,28.9688,29.0084,307900.0
2010-06-09 15:50:00,43.93,44.09,43.8,43.99,475100.0,29.015,29.1207,28.9291,29.0546,475100.0
2010-06-10 09:30:00,45.08,45.42,45.08,45.22,155100.0,29.7745,29.9991,29.7745,29.867,155100.0
2010-06-10 09:40:00,45.2,45.36,45.06,45.33,87400.0,29.8538,29.9595,29.7613,29.9397,87400.0
2010-06-10 09:50:00,45.34,45.67,45.31,45.55,119000.0,29.9463,30.1642,29.9265,30.085,119000.0
2010-06-10 10:00:00,45.55,45.7,45.49,45.49,95000.0,30.085,30.184,30.0453,30.0453,95000.0
2010-06-10 10:10:00,45.48,45.51,45.4,45.41,60700.0,30.0387,30.0586,29.9859,29.9925,60700.0
2010-06-10 10:20:00,45.41,45.5,45.22,45.36,84700.0,29.9925,30.0519,29.867,29.9595,84700.0
2010-06-10 10:30:00,45.36,45.44,45.29,45.33,47600.0,29.9595,30.0123,29.9132,29.9397,47600.0
2010-06-10 10:40:00,45.33,45.42,45.23,45.31,79700.0,29.9397,29.9991,29.8736,29.9265,79700.0
2010-06-10 10:50:00,45.31,45.32,45.24,45.28,55400.0,29.9265,29.9331,29.8802,29.9066,55400.0
2010-06-10 11:00:00,45.29,45.44,45.28,45.36,89700.0,29.9132,30.0123,29.9066,29.9595,89700.0
2010-06-10 11:10:00,45.36,45.46,45.36,45.43,33100.0,29.9595,30.0255,29.9595,30.0057,33100.0
2010-06-10 11:20:00,45.43,45.49,45.34,45.35,134900.0,30.0057,30.0453,29.9463,29.9529,134900.0
2010-06-10 11:30:00,45.36,45.37,45.18,45.23,80900.0,29.9595,29.9661,29.8406,29.8736,80900.0
2010-06-10 11:40:00,45.24,45.25,45.03,45.04,98300.0,29.8802,29.8868,29.7415,29.7481,98300.0
2010-06-10 11:50:00,45.06,45.17,45.05,45.16,74400.0,29.7613,29.834,29.7547,29.8274,74400.0
2010-06-10 12:00:00,45.16,45.18,44.95,44.97,61900.0,29.8274,29.8406,29.6887,29.7019,61900.0
2010-06-10 12:10:00,44.98,45.08,44.92,44.99,45500.0,29.7085,29.7745,29.6689,29.7151,45500.0
2010-06-10 12:20:00,44.99,45.13,44.99,45.09,70900.0,29.7151,29.8076,29.7151,29.7812,70900.0
2010-06-10 12:30:00,45.11,45.22,45.05,45.14,65300.0,29.7944,29.867,29.7547,29.8142,65300.0
2010-06-10 12:40:00,45.13,45.14,44.93,44.98,61100.0,29.8076,29.8142,29.6755,29.7085,61100.0
2010-06-10 12:50:00,44.98,45.1,44.97,45.09,56200.0,29.7085,29.7878,29.7019,29.7812,56200.0
2010-06-10 13:00:00,45.09,45.1,44.97,45.0,63700.0,29.7812,29.7878,29.7019,29.7217,63700.0
2010-06-10 13:10:00,45.01,45.1,44.97,45.02,51100.0,29.7283,29.7878,29.7019,29.7349,51100.0
2010-06-10 13:20:00,45.01,45.15,44.97,45.12,40200.0,29.7283,29.8208,29.7019,29.801,40200.0
2010-06-10 13:30:00,45.12,45.24,45.12,45.21,49100.0,29.801,29.8802,29.801,29.8604,49100.0
2010-06-10 13:40:00,45.21,45.28,45.13,45.28,68400.0,29.8604,29.9066,29.8076,29.9066,68400.0
2010-06-10 13:50:00,45.28,45.31,45.23,45.24,37200.0,29.9066,29.9265,29.8736,29.8802,37200.0
2010-06-10 14:00:00,45.25,45.25,45.05,45.08,33700.0,29.8868,29.8868,29.7547,29.7745,33700.0
2010-06-10 14:10:00,45.08,45.21,45.06,45.18,43400.0,29.7745,29.8604,29.7613,29.8406,43400.0
2010-06-10 14:20:00,45.17,45.32,45.17,45.28,43400.0,29.834,29.9331,29.834,29.9066,43400.0
2010-06-10 14:30:00,45.27,45.48,45.27,45.43,120100.0,29.9,30.0387,29.9,30.0057,120100.0
2010-06-10 14:40:00,45.42,45.59,45.42,45.54,119800.0,29.9991,30.1114,29.9991,30.0784,119800.0
2010-06-10 14:50:00,45.54,45.56,45.49,45.49,58200.0,30.0784,30.0916,30.0453,30.0453,58200.0
2010-06-10 15:00:00,45.5,45.55,45.42,45.51,116100.0,30.0519,30.085,29.9991,30.0586,116100.0
2010-06-10 15:10:00,45.51,45.69,45.44,45.67,99200.0,30.0586,30.1774,30.0123,30.1642,99200.0
2010-06-10 15:20:00,45.67,45.75,45.62,45.65,129800.0,30.1642,30.2171,30.1312,30.151,129800.0
2010-06-10 15:30:00,45.66,45.71,45.6,45.6,143000.0,30.1576,30.1906,30.118,30.118,143000.0
2010-06-10 15:40:00,45.6,45.75,45.6,45.73,216200.0,30.118,30.2171,30.118,30.2039,216200.0
2010-06-10 15:50:00,45.73,45.9,45.71,45.82,442400.0,30.2039,30.3161,30.1906,30.2633,442400.0
2010-06-11 09:30:00,45.45,45.45,45.09,45.31,91600.0,30.0189,30.0189,29.7812,29.9265,91600.0
2010-06-11 09:40:00,45.32,45.46,45.3,45.37,79600.0,29.9331,30.0255,29.9199,29.9661,79600.0
2010-06-11 09:50:00,45.37,45.53,45.37,45.51,133800.0,29.9661,30.0718,29.9661,30.0586,133800.0
2010-06-11 10:00:00,45.5,45.71,45.46,45.7,172300.0,30.0519,30.1906,30.0255,30.184,172300.0
2010-06-11 10:10:00,45.7,45.8,45.64,45.71,51000.0,30.184,30.2501,30.1444,30.1906,51000.0
2010-06-11 10:20:00,45.7,45.77,45.63,45.69,49100.0,30.184,30.2303,30.1378,30.1774,49100.0
2010-06-11 10:30:00,45.69,45.77,45.63,45.66,75500.0,30.1774,30.2303,30.1378,30.1576,75500.0
2010-06-11 10:40:00,45.64,45.69,45.6,45.64,68700.0,30.1444,30.1774,30.118,30.1444,68700.0
2010-06-11 10:50:00,45.64,45.66,45.43,45.44,55600.0,30.1444,30.1576,30.0057,30.0123,55600.0
2010-06-11 11:00:00,45.45,45.47,45.33,45.37,62400.0,30.0189,30.0321,29.9397,29.9661,62400.0
2010-06-11 11:10:00,45.38,45.42,45.25,45.3,49700.0,29.9727,29.9991,29.8868,29.9199,49700.0
2010-06-11 11:20:00,45.3,45.38,45.26,45.32,80400.0,29.9199,29.9727,29.8934,29.9331,80400.0
2010-06-11 11:30:00,45.34,45.44,45.33,45.4,40800.0,29.9463,30.0123,29.9397,29.9859,40800.0
2010-06-11 11:40:00,45.37,45.4,45.3,45.38,30400.0,29.9661,29.9859,29.9199,29.9727,30400.0
2010-06-11 11:50:00,45.39,45.51,45.39,45.5,41100.0,29.9793,30.0586,29.9793,30.0519,41100.0
2010-06-11 12:00:00,45.51,45.54,45.47,45.54,35600.0,30.0586,30.0784,30.0321,30.0784,35600.0
2010-06-11 12:10:00,45.54,45.66,45.47,45.59,40300.0,30.0784,30.1576,30.0321,30.1114,40300.0
2010-06-11 12:20:00,45.58,45.6,45.45,45.48,30800.0,30.1048,30.118,30.0189,30.0387,30800.0
2010-06-11 12:30:00,45.49,45.49,45.41,45.47,62800.0,30.0453,30.0453,29.9925,30.0321,62800.0
2010-06-11 12:40:00,45.47,45.63,45.46,45.63,34200.0,30.0321,30.1378,30.0255,30.1378,34200.0
2010-06-11 12:50:00,45.63,45.66,45.57,45.64,54500.0,30.1378,30.1576,30.0982,30.1444,54500.0
2010-06-11 13:00:00,45.62,45.75,45.62,45.74,86700.0,30.1312,30.2171,30.1312,30.2105,86700.0
2010-06-11 13:10:00,45.74,45.76,45.72,45.74,22300.0,30.2105,30.2237,30.1973,30.2105,22300.0
2010-06-11 13:20:00,45.74,45.75,45.68,45.69,29700.0,30.2105,30.2171,30.1708,30.1774,29700.0
2010-06-11 13:30:00,45.69,45.72,45.58,45.62,54400.0,30.1774,30.1973,30.1048,30.1312,54400.0
2010-06-11 13:40:00,45.64,45.64,45.46,45.47,29300.0,30.1444,30.1444,30.0255,30.0321,29300.0
2010-06-11 13:50:00,45.46,45.52,45.41,45.45,26700.0,30.0255,30.0652,29.9925,30.0189,26700.0
2010-06-11 14:00:00,45.45,45.53,45.43,45.49,49800.0,30.0189,30.0718,30.0057,30.0453,49800.0
2010-06-11 14:10:00,45.49,45.51,45.3,45.31,45900.0,30.0453,30.0586,29.9199,29.9265,45900.0
2010-06-11 14:20:00,45.32,45.35,45.24,45.31,41300.0,29.9331,29.9529,29.8802,29.9265,41300.0
2010-06-11 14:30:00,45.3,45.39,45.29,45.36,30600.0,29.9199,29.9793,29.9132,29.9595,30600.0
2010-06-11 14:40:00,45.35,45.52,45.31,45.47,33600.0,29.9529,30.0652,29.9265,30.0321,33600.0
2010-06-11 14:50:00,45.48,45.54,45.44,45.45,37300.0,30.0387,30.0784,30.0123,30.0189,37300.0
2010-06-11 15:00:00,45.46,45.54,45.4,45.41,40600.0,30.0255,30.0784,29.9859,29.9925,40600.0
2010-06-11 15:10:00,45.41,45.47,45.35,45.42,68600.0,29.9925,30.0321,29.9529,29.9991,68600.0
2010-06-11 15:20:00,45.43,45.56,45.38,45.48,86200.0,30.0057,30.0916,29.9727,30.0387,86200.0
2010-06-11 15:30:00,45.48,45.63,45.44,45.63,121300.0,30.0387,30.1378,30.0123,30.1378,121300.0
2010-06-11 15:40:00,45.63,45.8,45.63,45.78,241600.0,30.1378,30.2501,30.1378,30.2369,241600.0
2010-06-11 15:50:00,45.78,45.85,45.71,45.77,352200.0,30.2369,30.2831,30.1906,30.2303,352200.0
2010-06-14 09:30:00,45.9,46.12,45.63,45.98,196400.0,30.3161,30.4614,30.1378,30.369,196400.0
2010-06-14 09:40:00,45.95,46.0,45.81,45.93,111100.0,30.3492,30.3822,30.2567,30.336,111100.0
2010-06-14 09:50:00,45.94,46.0,45.73,45.78,131500.0,30.3426,30.3822,30.2039,30.2369,131500.0
2010-06-14 10:00:00,45.78,45.88,45.77,45.82,110400.0,30.2369,30.3029,30.2303,30.2633,110400.0
2010-06-14 10:10:00,45.82,46.12,45.82,46.1,69700.0,30.2633,30.4614,30.2633,30.4482,69700.0
2010-06-14 10:20:00,46.1,46.16,46.09,46.12,51800.0,30.4482,30.4879,30.4416,30.4614,51800.0
2010-06-14 10:30:00,46.14,46.14,45.91,45.92,95100.0,30.4747,30.4747,30.3227,30.3294,95100.0
2010-06-14 10:40:00,45.92,45.95,45.86,45.92,61500.0,30.3294,30.3492,30.2897,30.3294,61500.0
2010-06-14 10:50:00,45.91,46.09,45.91,46.05,60200.0,30.3227,30.4416,30.3227,30.4152,60200.0
2010-06-14 11:00:00,46.05,46.21,46.0,46.2,71700.0,30.4152,30.5209,30.3822,30.5143,71700.0
2010-06-14 11:10:00,46.19,46.2,46.07,46.12,102100.0,30.5077,30.5143,30.4284,30.4614,102100.0
2010-06-14 11:20:00,46.12,46.23,46.01,46.01,86000.0,30.4614,30.5341,30.3888,30.3888,86000.0
2010-06-14 11:30:00,46.02,46.05,45.96,45.97,52000.0,30.3954,30.4152,30.3558,30.3624,52000.0
2010-06-14 11:40:00,45.97,46.0,45.9,45.94,115700.0,30.3624,30.3822,30.3161,30.3426,115700.0
2010-06-14 11:50:00,45.94,46.0,45.94,45.96,38700.0,30.3426,30.3822,30.3426,30.3558,38700.0
2010-06-14 12:00:00,45.95,46.0,45.91,45.93,65400.0,30.3492,30.3822,30.3227,30.336,65400.0
2010-06-14 12:10:00,45.93,46.0,45.93,45.94,37000.0,30.336,30.3822,30.336,30.3426,37000.0
2010-06-14 12:20:00,45.93,46.0,45.92,45.99,28100.0,30.336,30.3822,30.3294,30.3756,28100.0
2010-06-14 12:30:00,46.0,46.01,45.93,45.93,61000.0,30.3822,30.3888,30.336,30.336,61000.0
2010-06-14 12:40:00,45.93,45.99,45.89,45.9,37200.0,30.336,30.3756,30.3095,30.3161,37200.0
2010-06-14 12:50:00,45.9,45.91,45.77,45.77,72300.0,30.3161,30.3227,30.2303,30.2303,72300.0
2010-06-14 13:00:00,45.78,45.82,45.65,45.7,124900.0,30.2369,30.2633,30.151,30.184,124900.0
2010-06-14 13:10:00,45.7,45.77,45.63,45.73,55500.0,30.184,30.2303,30.1378,30.2039,55500.0
2010-06-14 13:20:00,45.73,45.81,45.73,45.76,30900.0,30.2039,30.2567,30.2039,30.2237,30900.0
2010-06-14 13:30:00,45.76,45.91,45.75,45.89,25900.0,30.2237,30.3227,30.2171,30.3095,25900.0
2010-06-14 13:40:00,45.89,45.92,45.83,45.83,30500.0,30.3095,30.3294,30.2699,30.2699,30500.0
2010-06-14 13:50:00,45.82,45.83,45.64,45.64,49200.0,30.2633,30.2699,30.1444,30.1444,49200.0
2010-06-14 14:00:00,45.64,45.67,45.5,45.59,67700.0,30.1444,30.1642,30.0519,30.1114,67700.0
2010-06-14 14:10:00,45.6,45.64,45.47,45.52,43800.0,30.118,30.1444,30.0321,30.0652,43800.0
2010-06-14 14:20:00,45.54,45.69,45.48,45.69,42600.0,30.0784,30.1774,30.0387,30.1774,42600.0
2010-06-14 14:30:00,45.7,45.7,45.5,45.53,59500.0,30.184,30.184,30.0519,30.0718,59500.0
2010-06-14 14:40:00,45.52,45.74,45.48,45.73,67200.0,30.0652,30.2105,30.0387,30.2039,67200.0
2010-06-14 14:50:00,45.73,45.82,45.72,45.8,50500.0,30.2039,30.2633,30.1973,30.2501,50500.0
2010-06-14 15:00:00,45.79,45.85,45.67,45.78,68700.0,30.2435,30.2831,30.1642,30.2369,68700.0
2010-06-14 15:10:00,45.78,45.88,45.73,45.82,49500.0,30.2369,30.3029,30.2039,30.2633,49500.0
2010-06-14 15:20:00,45.82,45.82,45.64,45.67,112300.0,30.2633,30.2633,30.1444,30.1642,112300.0
2010-06-14 15:30:00,45.65,45.67,45.38,45.43,180100.0,30.151,30.1642,29.9727,30.0057,180100.0
2010-06-14 15:40:00,45.43,45.59,45.38,45.52,171000.0,30.0057,30.1114,29.9727,30.0652,171000.0
2010-06-14 15:50:00,45.51,45.51,45.37,45.46,249100.0,30.0586,30.0586,29.9661,30.0255,249100.0
2010-06-15 09:30:00,45.65,46.09,45.61,46.09,139400.0,30.151,30.4416,30.1246,30.4416,139400.0
2010-06-15 09:40:00,46.08,46.32,46.08,46.24,151200.0,30.435,30.5935,30.435,30.5407,151200.0
2010-06-15 09:50:00,46.24,46.56,46.24,46.51,139000.0,30.5407,30.7521,30.5407,30.719,139000.0
2010-06-15 10:00:00,46.49,46.61,46.46,46.58,176600.0,30.7058,30.7851,30.686,30.7653,176600.0
2010-06-15 10:10:00,46.57,46.59,46.3,46.36,146000.0,30.7587,30.7719,30.5803,30.62,146000.0
2010-06-15 10:20:00,46.38,46.55,46.34,46.5,57200.0,30.6332,30.7455,30.6068,30.7124,57200.0
2010-06-15 10:30:00,46.51,46.61,46.51,46.59,73700.0,30.719,30.7851,30.719,30.7719,73700.0
2010-06-15 10:40:00,46.57,46.7,46.54,46.69,94600.0,30.7587,30.8445,30.7389,30.8379,94600.0
2010-06-15 10:50:00,46.7,46.78,46.57,46.76,114700.0,30.8445,30.8974,30.7587,30.8842,114700.0
2010-06-15 11:00:00,46.78,46.8,46.66,46.67,71100.0,30.8974,30.9106,30.8181,30.8247,71100.0
2010-06-15 11:10:00,46.67,46.72,46.64,46.69,46300.0,30.8247,30.8577,30.8049,30.8379,46300.0
2010-06-15 11:20:00,46.7,46.82,46.67,46.73,56700.0,30.8445,30.9238,30.8247,30.8643,56700.0
2010-06-15 11:30:00,46.72,46.72,46.6,46.65,52300.0,30.8577,30.8577,30.7785,30.8115,52300.0
2010-06-15 11:40:00,46.64,46.72,46.64,46.7,62100.0,30.8049,30.8577,30.8049,30.8445,62100.0
2010-06-15 11:50:00,46.71,46.86,46.7,46.82,101800.0,30.8511,30.9502,30.8445,30.9238,101800.0
2010-06-15 12:00:00,46.83,46.95,46.83,46.92,85000.0,30.9304,31.0096,30.9304,30.9898,85000.0
2010-06-15 12:10:00,46.92,46.97,46.9,46.95,71800.0,30.9898,31.0229,30.9766,31.0096,71800.0
2010-06-15 12:20:00,46.95,47.0,46.95,47.0,102200.0,31.0096,31.0427,31.0096,31.0427,102200.0
2010-06-15 12:30:00,47.0,47.06,46.94,46.95,73100.0,31.0427,31.0823,31.003,31.0096,73100.0
2010-06-15 12:40:00,46.93,46.94,46.89,46.93,38000.0,30.9964,31.003,30.97,30.9964,38000.0
2010-06-15 12:50:00,46.93,47.01,46.9,47.0,30300.0,30.9964,31.0493,30.9766,31.0427,30300.0
2010-06-15 13:00:00,47.01,47.02,46.87,46.88,64600.0,31.0493,31.0559,30.9568,30.9634,64600.0
2010-06-15 13:10:00,46.89,47.17,46.87,47.15,102200.0,30.97,31.155,30.9568,31.1417,102200.0
2010-06-15 13:20:00,47.15,47.18,47.13,47.17,63700.0,31.1417,31.1616,31.1285,31.155,63700.0
2010-06-15 13:30:00,47.16,47.21,47.13,47.19,54500.0,31.1483,31.1814,31.1285,31.1682,54500.0
2010-06-15 13:40:00,47.19,47.19,47.12,47.15,38000.0,31.1682,31.1682,31.1219,31.1417,38000.0
2010-06-15 13:50:00,47.15,47.15,47.08,47.12,77200.0,31.1417,31.1417,31.0955,31.1219,77200.0
2010-06-15 14:00:00,47.13,47.2,47.11,47.19,87700.0,31.1285,31.1748,31.1153,31.1682,87700.0
2010-06-15 14:10:00,47.18,47.28,47.15,47.28,62900.0,31.1616,31.2276,31.1417,31.2276,62900.0
2010-06-15 14:20:00,47.27,47.32,47.21,47.22,103900.0,31.221,31.254,31.1814,31.188,103900.0
2010-06-15 14:30:00,47.22,47.22,47.14,47.15,78400.0,31.188,31.188,31.1351,31.1417,78400.0
2010-06-15 14:40:00,47.16,47.17,47.1,47.13,68700.0,31.1483,31.155,31.1087,31.1285,68700.0
2010-06-15 14:50:00,47.14,47.19,47.13,47.14,69500.0,31.1351,31.1682,31.1285,31.1351,69500.0
2010-06-15 15:00:00,47.13,47.17,47.09,47.14,88500.0,31.1285,31.155,31.1021,31.1351,88500.0
2010-06-15 15:10:00,47.15,47.26,47.12,47.23,97700.0,31.1417,31.2144,31.1219,31.1946,97700.0
2010-06-15 15:20:00,47.22,47.41,47.21,47.4,136800.0,31.188,31.3135,31.1814,31.3069,136800.0
2010-06-15 15:30:00,47.39,47.47,47.29,47.44,271300.0,31.3003,31.3531,31.2342,31.3333,271300.0
2010-06-15 15:40:00,47.43,47.45,47.32,47.37,306600.0,31.3267,31.3399,31.254,31.2871,306600.0
2010-06-15 15:50:00,47.38,47.45,47.36,47.42,429400.0,31.2937,31.3399,31.2804,31.3201,429400.0
2010-06-16 09:30:00,47.18,47.37,47.12,47.34,83000.0,31.1616,31.2871,31.1219,31.2672,83000.0
2010-06-16 09:40:00,47.33,47.52,47.32,47.46,86400.0,31.2606,31.3861,31.254,31.3465,86400.0
2010-06-16 09:50:00,47.46,47.46,47.19,47.28,76700.0,31.3465,31.3465,31.1682,31.2276,76700.0
2010-06-16 10:00:00,47.3,47.47,47.3,47.33,59300.0,31.2408,31.3531,31.2408,31.2606,59300.0
2010-06-16 10:10:00,47.31,47.34,47.23,47.28,62900.0,31.2474,31.2672,31.1946,31.2276,62900.0
2010-06-16 10:20:00,47.27,47.27,47.16,47.18,51100.0,31.221,31.221,31.1483,31.1616,51100.0
2010-06-16 10:30:00,47.17,47.22,47.06,47.09,70600.0,31.155,31.188,31.0823,31.1021,70600.0
2010-06-16 10:40:00,47.1,47.19,47.09,47.13,60800.0,31.1087,31.1682,31.1021,31.1285,60800.0
2010-06-16 10:50:00,47.13,47.27,47.1,47.25,49600.0,31.1285,31.221,31.1087,31.2078,49600.0
2010-06-16 11:00:00,47.25,47.34,47.2,47.33,37100.0,31.2078,31.2672,31.1748,31.2606,37100.0
2010-06-16 11:10:00,47.33,47.42,47.32,47.41,34700.0,31.2606,31.3201,31.254,31.3135,34700.0
2010-06-16 11:20:00,47.4,47.43,47.35,47.36,46400.0,31.3069,31.3267,31.2738,31.2804,46400.0
2010-06-16 11:30:00,47.35,47.36,47.21,47.31,81600.0,31.2738,31.2804,31.1814,31.2474,81600.0
2010-06-16 11:40:00,47.31,47.35,47.16,47.17,29900.0,31.2474,31.2738,31.1483,31.155,29900.0
2010-06-16 11:50:00,47.18,47.21,47.15,47.2,52500.0,31.1616,31.1814,31.1417,31.1748,52500.0
2010-06-16 12:00:00,47.2,47.45,47.2,47.37,53200.0,31.1748,31.3399,31.1748,31.2871,53200.0
2010-06-16 12:10:00,47.36,47.37,47.25,47.28,50200.0,31.2804,31.2871,31.2078,31.2276,50200.0
2010-06-16 12:20:00,47.28,47.33,47.27,47.3,24700.0,31.2276,31.2606,31.221,31.2408,24700.0
2010-06-16 12:30:00,47.29,47.3,47.19,47.19,30500.0,31.2342,31.2408,31.1682,31.1682,30500.0
2010-06-16 12:40:00,47.19,47.2,47.09,47.1,40400.0,31.1682,31.1748,31.1021,31.1087,40400.0
2010-06-16 12:50:00,47.09,47.1,47.0,47.03,147400.0,31.1021,31.1087,31.0427,31.0625,147400.0
2010-06-16 13:00:00,47.04,47.14,46.98,47.13,72100.0,31.0691,31.1351,31.0295,31.1285,72100.0
2010-06-16 13:10:00,47.13,47.14,47.06,47.08,26400.0,31.1285,31.1351,31.0823,31.0955,26400.0
2010-06-16 13:20:00,47.08,47.22,47.08,47.2,17300.0,31.0955,31.188,31.0955,31.1748,17300.0
2010-06-16 13:30:00,47.2,47.27,47.15,47.26,15800.0,31.1748,31.221,31.1417,31.2144,15800.0
2010-06-16 13:40:00,47.25,47.3,47.23,47.28,23900.0,31.2078,31.2408,31.1946,31.2276,23900.0
2010-06-16 13:50:00,47.29,47.36,47.29,47.36,22700.0,31.2342,31.2804,31.2342,31.2804,22700.0
2010-06-16 14:00:00,47.35,47.48,47.35,47.46,33700.0,31.2738,31.3597,31.2738,31.3465,33700.0
2010-06-16 14:10:00,47.46,47.49,47.39,47.42,36300.0,31.3465,31.3663,31.3003,31.3201,36300.0
2010-06-16 14:20:00,47.41,47.44,47.37,47.4,40700.0,31.3135,31.3333,31.2871,31.3069,40700.0
2010-06-16 14:30:00,47.39,47.48,47.36,47.36,51000.0,31.3003,31.3597,31.2804,31.2804,51000.0
2010-06-16 14:40:00,47.36,47.48,47.31,47.47,43200.0,31.2804,31.3597,31.2474,31.3531,43200.0
2010-06-16 14:50:00,47.47,47.49,47.37,47.41,97300.0,31.3531,31.3663,31.2871,31.3135,97300.0
2010-06-16 15:00:00,47.41,47.42,47.3,47.3,56100.0,31.3135,31.3201,31.2408,31.2408,56100.0
2010-06-16 15:10:00,47.3,47.35,47.15,47.15,43300.0,31.2408,31.2738,31.1417,31.1417,43300.0
2010-06-16 15:20:00,47.16,47.18,47.03,47.06,56300.0,31.1483,31.1616,31.0625,31.0823,56300.0
2010-06-16 15:30:00,47.05,47.23,47.03,47.21,82900.0,31.0757,31.1946,31.0625,31.1814,82900.0
2010-06-16 15:40:00,47.2,47.32,47.13,47.28,149000.0,31.1748,31.254,31.1285,31.2276,149000.0
2010-06-16 15:50:00,47.29,47.31,47.19,47.26,233600.0,31.2342,31.2474,31.1682,31.2144,233600.0
2010-06-17 09:30:00,47.44,47.67,47.4,47.56,97000.0,31.3333,31.4852,31.3069,31.4125,97000.0
2010-06-17 09:40:00,47.56,47.57,47.33,47.36,63400.0,31.4125,31.4191,31.2606,31.2804,63400.0
2010-06-17 09:50:00,47.37,47.41,47.32,47.39,52600.0,31.2871,31.3135,31.254,31.3003,52600.0
2010-06-17 10:00:00,47.38,47.39,47.07,47.13,121600.0,31.2937,31.3003,31.0889,31.1285,121600.0
2010-06-17 10:10:00,47.14,47.19,46.77,46.78,92800.0,31.1351,31.1682,30.8908,30.8974,92800.0
2010-06-17 10:20:00,46.78,46.82,46.63,46.69,115800.0,30.8974,30.9238,30.7983,30.8379,115800.0
2010-06-17 10:30:00,46.7,46.7,46.54,46.59,104300.0,30.8445,30.8445,30.7389,30.7719,104300.0
2010-06-17 10:40:00,46.6,46.69,46.55,46.61,82800.0,30.7785,30.8379,30.7455,30.7851,82800.0
2010-06-17 10:50:00,46.61,46.68,46.57,46.62,85100.0,30.7851,30.8313,30.7587,30.7917,85100.0
2010-06-17 11:00:00,46.62,46.68,46.5,46.66,99800.0,30.7917,30.8313,30.7124,30.8181,99800.0
2010-06-17 11:10:00,46.66,46.81,46.66,46.75,48300.0,30.8181,30.9172,30.8181,30.8776,48300.0
2010-06-17 11:20:00,46.76,46.9,46.76,46.86,35600.0,30.8842,30.9766,30.8842,30.9502,35600.0
2010-06-17 11:30:00,46.86,46.94,46.86,46.91,29200.0,30.9502,31.003,30.9502,30.9832,29200.0
2010-06-17 11:40:00,46.92,47.07,46.92,47.02,54000.0,30.9898,31.0889,30.9898,31.0559,54000.0
2010-06-17 11:50:00,47.03,47.07,46.97,47.02,37300.0,31.0625,31.0889,31.0229,31.0559,37300.0
2010-06-17 12:00:00,47.02,47.02,46.89,46.95,26400.0,31.0559,31.0559,30.97,31.0096,26400.0
2010-06-17 12:10:00,46.95,47.0,46.92,46.96,26400.0,31.0096,31.0427,30.9898,31.0163,26400.0
2010-06-17 12:20:00,46.95,47.04,46.86,46.89,26800.0,31.0096,31.0691,30.9502,30.97,26800.0
2010-06-17 12:30:00,46.89,46.96,46.86,46.94,16600.0,30.97,31.0163,30.9502,31.003,16600.0
2010-06-17 12:40:00,46.93,46.93,46.8,46.87,21600.0,30.9964,30.9964,30.9106,30.9568,21600.0
2010-06-17 12:50:00,46.87,46.96,46.87,46.92,20600.0,30.9568,31.0163,30.9568,30.9898,20600.0
2010-06-17 13:00:00,46.91,46.92,46.84,46.9,44100.0,30.9832,30.9898,30.937,30.9766,44100.0
2010-06-17 13:10:00,46.9,47.0,46.87,46.99,21800.0,30.9766,31.0427,30.9568,31.0361,21800.0
2010-06-17 13:20:00,46.99,47.01,46.93,47.01,23400.0,31.0361,31.0493,30.9964,31.0493,23400.0
2010-06-17 13:30:00,47.01,47.02,46.94,46.99,25200.0,31.0493,31.0559,31.003,31.0361,25200.0
2010-06-17 13:40:00,46.99,47.04,46.95,47.03,19300.0,31.0361,31.0691,31.0096,31.0625,19300.0
2010-06-17 13:50:00,47.04,47.18,47.02,47.17,35100.0,31.0691,31.1616,31.0559,31.155,35100.0
2010-06-17 14:00:00,47.18,47.24,47.16,47.16,28500.0,31.1616,31.2012,31.1483,31.1483,28500.0
2010-06-17 14:10:00,47.17,47.23,47.11,47.15,46400.0,31.155,31.1946,31.1153,31.1417,46400.0
2010-06-17 14:20:00,47.15,47.19,47.05,47.05,37500.0,31.1417,31.1682,31.0757,31.0757,37500.0
2010-06-17 14:30:00,47.05,47.06,46.99,47.03,40800.0,31.0757,31.0823,31.0361,31.0625,40800.0
2010-06-17 14:40:00,47.03,47.04,46.83,46.87,58700.0,31.0625,31.0691,30.9304,30.9568,58700.0
2010-06-17 14:50:00,46.87,46.99,46.86,46.94,45700.0,30.9568,31.0361,30.9502,31.003,45700.0
2010-06-17 15:00:00,46.95,46.96,46.79,46.83,62100.0,31.0096,31.0163,30.904,30.9304,62100.0
2010-06-17 15:10:00,46.84,46.9,46.75,46.81,85800.0,30.937,30.9766,30.8776,30.9172,85800.0
2010-06-17 15:20:00,46.81,46.87,46.75,46.79,104500.0,30.9172,30.9568,30.8776,30.904,104500.0
2010-06-17 15:30:00,46.79,47.04,46.79,47.01,154600.0,30.904,31.0691,30.904,31.0493,154600.0
2010-06-17 15:40:00,47.0,47.14,46.94,47.14,241000.0,31.0427,31.1351,31.003,31.1351,241000.0
2010-06-17 15:50:00,47.14,47.27,47.11,47.22,319600.0,31.1351,31.221,31.1153,31.188,319600.0
2010-06-18 09:30:00,47.29,47.49,47.19,47.44,1032900.0,31.2342,31.3663,31.1682,31.3333,1032900.0
2010-06-18 09:40:00,47.43,47.45,47.27,47.27,31600.0,31.3267,31.3399,31.221,31.221,31600.0
2010-06-18 09:50:00,47.28,47.3,47.05,47.05,40300.0,31.2276,31.2408,31.0757,31.0757,40300.0
2010-06-18 10:00:00,47.06,47.21,47.06,47.21,37100.0,31.0823,31.1814,31.0823,31.1814,37100.0
2010-06-18 10:10:00,47.21,47.33,47.18,47.3,44700.0,31.1814,31.2606,31.1616,31.2408,44700.0
2010-06-18 10:20:00,47.31,47.43,47.25,47.38,73200.0,31.2474,31.3267,31.2078,31.2937,73200.0
2010-06-18 10:30:00,47.38,47.54,47.38,47.51,59400.0,31.2937,31.3993,31.2937,31.3795,59400.0
2010-06-18 10:40:00,47.51,47.53,47.36,47.41,73600.0,31.3795,31.3927,31.2804,31.3135,73600.0
2010-06-18 10:50:00,47.41,47.57,47.38,47.54,40900.0,31.3135,31.4191,31.2937,31.3993,40900.0
2010-06-18 11:00:00,47.55,47.56,47.43,47.49,57100.0,31.4059,31.4125,31.3267,31.3663,57100.0
2010-06-18 11:10:00,47.49,47.51,47.29,47.3,58100.0,31.3663,31.3795,31.2342,31.2408,58100.0
2010-06-18 11:20:00,47.3,47.3,47.23,47.26,66800.0,31.2408,31.2408,31.1946,31.2144,66800.0
2010-06-18 11:30:00,47.26,47.3,47.22,47.25,69000.0,31.2144,31.2408,31.188,31.2078,69000.0
2010-06-18 11:40:00,47.27,47.27,47.19,47.26,43600.0,31.221,31.221,31.1682,31.2144,43600.0
2010-06-18 11:50:00,47.29,47.31,47.23,47.26,46100.0,31.2342,31.2474,31.1946,31.2144,46100.0
2010-06-18 12:00:00,47.25,47.3,47.24,47.27,91400.0,31.2078,31.2408,31.2012,31.221,91400.0
2010-06-18 12:10:00,47.26,47.27,47.2,47.23,58900.0,31.2144,31.221,31.1748,31.1946,58900.0
2010-06-18 12:20:00,47.22,47.22,47.09,47.13,48000.0,31.188,31.188,31.1021,31.1285,48000.0
2010-06-18 12:30:00,47.13,47.16,47.07,47.09,42300.0,31.1285,31.1483,31.0889,31.1021,42300.0
2010-06-18 12:40:00,47.1,47.12,47.06,47.07,77100.0,31.1087,31.1219,31.0823,31.0889,77100.0
2010-06-18 12:50:00,47.07,47.14,47.06,47.08,89600.0,31.0889,31.1351,31.0823,31.0955,89600.0
2010-06-18 13:00:00,47.08,47.19,47.02,47.16,46800.0,31.0955,31.1682,31.0559,31.1483,46800.0
2010-06-18 13:10:00,47.15,47.23,47.15,47.19,29300.0,31.1417,31.1946,31.1417,31.1682,29300.0
2010-06-18 13:20:00,47.19,47.24,47.19,47.21,24100.0,31.1682,31.2012,31.1682,31.1814,24100.0
2010-06-18 13:30:00,47.21,47.26,47.17,47.26,28500.0,31.1814,31.2144,31.155,31.2144,28500.0
2010-06-18 13:40:00,47.25,47.27,47.12,47.18,36800.0,31.2078,31.221,31.1219,31.1616,36800.0
2010-06-18 13:50:00,47.19,47.24,47.14,47.22,24400.0,31.1682,31.2012,31.1351,31.188,24400.0
2010-06-18 14:00:00,47.2,47.21,47.16,47.18,16200.0,31.1748,31.1814,31.1483,31.1616,16200.0
2010-06-18 14:10:00,47.19,47.28,47.19,47.26,40900.0,31.1682,31.2276,31.1682,31.2144,40900.0
2010-06-18 14:20:00,47.26,47.38,47.24,47.38,51200.0,31.2144,31.2937,31.2012,31.2937,51200.0
2010-06-18 14:30:00,47.38,47.38,47.29,47.37,74800.0,31.2937,31.2937,31.2342,31.2871,74800.0
2010-06-18 14:40:00,47.37,47.42,47.33,47.39,37900.0,31.2871,31.3201,31.2606,31.3003,37900.0
2010-06-18 14:50:00,47.37,47.41,47.34,47.38,37700.0,31.2871,31.3135,31.2672,31.2937,37700.0
2010-06-18 15:00:00,47.38,47.39,47.3,47.31,63300.0,31.2937,31.3003,31.2408,31.2474,63300.0
2010-06-18 15:10:00,47.3,47.38,47.27,47.27,62200.0,31.2408,31.2937,31.221,31.221,62200.0
2010-06-18 15:20:00,47.28,47.41,47.28,47.41,58000.0,31.2276,31.3135,31.2276,31.3135,58000.0
2010-06-18 15:30:00,47.4,47.44,47.33,47.37,89100.0,31.3069,31.3333,31.2606,31.2871,89100.0
2010-06-18 15:40:00,47.37,47.52,47.37,47.47,213900.0,31.2871,31.3861,31.2871,31.3531,213900.0
2010-06-18 15:50:00,47.47,47.51,47.43,47.44,284500.0,31.3531,31.3795,31.3267,31.3333,284500.0
2010-06-21 09:30:00,48.07,48.71,48.07,48.55,236600.0,31.7494,32.1721,31.7494,32.0664,236600.0
2010-06-21 09:40:00,48.55,48.56,48.34,48.4,141000.0,32.0664,32.073,31.9277,31.9673,141000.0
2010-06-21 09:50:00,48.4,48.53,48.4,48.46,90000.0,31.9673,32.0532,31.9673,32.007,90000.0
2010-06-21 10:00:00,48.45,48.63,48.44,48.45,161300.0,32.0004,32.1193,31.9938,32.0004,161300.0
2010-06-21 10:10:00,48.44,48.47,48.38,48.4,114500.0,31.9938,32.0136,31.9541,31.9673,114500.0
2010-06-21 10:20:00,48.4,48.53,48.39,48.39,60600.0,31.9673,32.0532,31.9607,31.9607,60600.0
2010-06-21 10:30:00,48.4,48.48,48.38,48.47,78100.0,31.9673,32.0202,31.9541,32.0136,78100.0
2010-06-21 10:40:00,48.45,48.48,48.38,48.4,49400.0,32.0004,32.0202,31.9541,31.9673,49400.0
2010-06-21 10:50:00,48.4,48.4,48.24,48.3,97000.0,31.9673,31.9673,31.8617,31.9013,97000.0
2010-06-21 11:00:00,48.28,48.3,48.19,48.24,110200.0,31.8881,31.9013,31.8286,31.8617,110200.0
2010-06-21 11:10:00,48.23,48.41,48.23,48.39,87300.0,31.8551,31.974,31.8551,31.9607,87300.0
2010-06-21 11:20:00,48.4,48.41,48.33,48.39,73300.0,31.9673,31.974,31.9211,31.9607,73300.0
2010-06-21 11:30:00,48.39,48.46,48.35,48.36,51000.0,31.9607,32.007,31.9343,31.9409,51000.0
2010-06-21 11:40:00,48.36,48.41,48.26,48.26,37200.0,31.9409,31.974,31.8749,31.8749,37200.0
2010-06-21 11:50:00,48.27,48.4,48.27,48.39,78700.0,31.8815,31.9673,31.8815,31.9607,78700.0
2010-06-21 12:00:00,48.39,48.42,48.28,48.31,67000.0,31.9607,31.9806,31.8881,31.9079,67000.0
2010-06-21 12:10:00,48.3,48.32,48.26,48.27,31500.0,31.9013,31.9145,31.8749,31.8815,31500.0
2010-06-21 12:20:00,48.27,48.27,48.19,48.21,31300.0,31.8815,31.8815,31.8286,31.8419,31300.0
2010-06-21 12:30:00,48.22,48.22,48.14,48.17,29900.0,31.8485,31.8485,31.7956,31.8154,29900.0
2010-06-21 12:40:00,48.18,48.21,48.12,48.15,38700.0,31.822,31.8419,31.7824,31.8022,38700.0
2010-06-21 12:50:00,48.15,48.16,48.08,48.15,28200.0,31.8022,31.8088,31.756,31.8022,28200.0
2010-06-21 13:00:00,48.15,48.17,48.09,48.14,38500.0,31.8022,31.8154,31.7626,31.7956,38500.0
2010-06-21 13:10:00,48.15,48.24,48.14,48.19,24900.0,31.8022,31.8617,31.7956,31.8286,24900.0
2010-06-21 13:20:00,48.18,48.21,48.12,48.17,44500.0,31.822,31.8419,31.7824,31.8154,44500.0
2010-06-21 13:30:00,48.17,48.18,48.0,48.01,35800.0,31.8154,31.822,31.7032,31.7098,35800.0
2010-06-21 13:40:00,48.01,48.08,47.96,48.02,35500.0,31.7098,31.756,31.6767,31.7164,35500.0
2010-06-21 13:50:00,48.02,48.15,48.01,48.06,52000.0,31.7164,31.8022,31.7098,31.7428,52000.0
2010-06-21 14:00:00,48.04,48.1,47.98,48.0,107400.0,31.7296,31.7692,31.6899,31.7032,107400.0
2010-06-21 14:10:00,48.0,48.14,47.99,48.08,96100.0,31.7032,31.7956,31.6965,31.756,96100.0
2010-06-21 14:20:00,48.09,48.18,48.07,48.08,50900.0,31.7626,31.822,31.7494,31.756,50900.0
2010-06-21 14:30:00,48.1,48.16,48.07,48.1,38100.0,31.7692,31.8088,31.7494,31.7692,38100.0
2010-06-21 14:40:00,48.09,48.11,47.98,48.0,45700.0,31.7626,31.7758,31.6899,31.7032,45700.0
2010-06-21 14:50:00,47.99,48.01,47.88,47.9,70300.0,31.6965,31.7098,31.6239,31.6371,70300.0
2010-06-21 15:00:00,47.9,47.95,47.75,47.78,78300.0,31.6371,31.6701,31.538,31.5578,78300.0
2010-06-21 15:10:00,47.78,47.78,47.43,47.44,107400.0,31.5578,31.5578,31.3267,31.3333,107400.0
2010-06-21 15:20:00,47.44,47.58,47.44,47.51,100100.0,31.3333,31.4258,31.3333,31.3795,100100.0
2010-06-21 15:30:00,47.51,47.6,47.47,47.55,98800.0,31.3795,31.439,31.3531,31.4059,98800.0
2010-06-21 15:40:00,47.55,47.56,47.32,47.53,349500.0,31.4059,31.4125,31.254,31.3927,349500.0
2010-06-21 15:50:00,47.53,47.65,47.53,47.64,315800.0,31.3927,31.472,31.3927,31.4654,315800.0
2010-06-22 09:30:00,47.57,47.83,47.51,47.75,77800.0,31.4191,31.5909,31.3795,31.538,77800.0
2010-06-22 09:40:00,47.75,48.07,47.73,48.0,131700.0,31.538,31.7494,31.5248,31.7032,131700.0
2010-06-22 09:50:00,48.02,48.03,47.74,47.75,49000.0,31.7164,31.723,31.5314,31.538,49000.0
2010-06-22 10:00:00,47.75,47.79,47.53,47.66,73900.0,31.538,31.5645,31.3927,31.4786,73900.0
2010-06-22 10:10:00,47.66,47.73,47.45,47.49,55900.0,31.4786,31.5248,31.3399,31.3663,55900.0
2010-06-22 10:20:00,47.49,47.57,47.38,47.54,53400.0,31.3663,31.4191,31.2937,31.3993,53400.0
2010-06-22 10:30:00,47.55,47.55,47.31,47.35,129900.0,31.4059,31.4059,31.2474,31.2738,129900.0
2010-06-22 10:40:00,47.35,47.38,47.3,47.34,100100.0,31.2738,31.2937,31.2408,31.2672,100100.0
2010-06-22 10:50:00,47.34,47.43,47.29,47.35,100100.0,31.2672,31.3267,31.2342,31.2738,100100.0
2010-06-22 11:00:00,47.35,47.37,47.22,47.28,67100.0,31.2738,31.2871,31.188,31.2276,67100.0
2010-06-22 11:10:00,47.29,47.31,47.23,47.28,82200.0,31.2342,31.2474,31.1946,31.2276,82200.0
2010-06-22 11:20:00,47.28,47.34,47.22,47.27,158300.0,31.2276,31.2672,31.188,31.221,158300.0
2010-06-22 11:30:00,47.27,47.44,47.25,47.41,191400.0,31.221,31.3333,31.2078,31.3135,191400.0
2010-06-22 11:40:00,47.41,47.6,47.39,47.57,89100.0,31.3135,31.439,31.3003,31.4191,89100.0
2010-06-22 11:50:00,47.56,47.63,47.42,47.44,51200.0,31.4125,31.4588,31.3201,31.3333,51200.0
2010-06-22 12:00:00,47.44,47.46,47.37,47.41,49500.0,31.3333,31.3465,31.2871,31.3135,49500.0
2010-06-22 12:10:00,47.41,47.45,47.38,47.45,71700.0,31.3135,31.3399,31.2937,31.3399,71700.0
2010-06-22 12:20:00,47.45,47.47,47.35,47.35,57400.0,31.3399,31.3531,31.2738,31.2738,57400.0
2010-06-22 12:30:00,47.33,47.35,47.22,47.26,63900.0,31.2606,31.2738,31.188,31.2144,63900.0
2010-06-22 12:40:00,47.26,47.37,47.24,47.35,26100.0,31.2144,31.2871,31.2012,31.2738,26100.0
2010-06-22 12:50:00,47.35,47.46,47.34,47.44,51800.0,31.2738,31.3465,31.2672,31.3333,51800.0
2010-06-22 13:00:00,47.44,47.51,47.38,47.5,43700.0,31.3333,31.3795,31.2937,31.3729,43700.0
2010-06-22 13:10:00,47.5,47.5,47.41,47.44,33400.0,31.3729,31.3729,31.3135,31.3333,33400.0
2010-06-22 13:20:00,47.44,47.44,47.27,47.29,58300.0,31.3333,31.3333,31.221,31.2342,58300.0
2010-06-22 13:30:00,47.29,47.3,47.2,47.26,29200.0,31.2342,31.2408,31.1748,31.2144,29200.0
2010-06-22 13:40:00,47.26,47.44,47.24,47.42,40700.0,31.2144,31.3333,31.2012,31.3201,40700.0
2010-06-22 13:50:00,47.43,47.44,47.24,47.25,44500.0,31.3267,31.3333,31.2012,31.2078,44500.0
2010-06-22 14:00:00,47.25,47.25,47.1,47.1,49500.0,31.2078,31.2078,31.1087,31.1087,49500.0
2010-06-22 14:10:00,47.1,47.24,47.08,47.18,36200.0,31.1087,31.2012,31.0955,31.1616,36200.0
2010-06-22 14:20:00,47.17,47.21,47.0,47.07,73700.0,31.155,31.1814,31.0427,31.0889,73700.0
2010-06-22 14:30:00,47.07,47.12,46.98,47.0,100900.0,31.0889,31.1219,31.0295,31.0427,100900.0
2010-06-22 14:40:00,47.0,47.0,46.66,46.67,137000.0,31.0427,31.0427,30.8181,30.8247,137000.0
2010-06-22 14:50:00,46.66,46.75,46.59,46.66,139500.0,30.8181,30.8776,30.7719,30.8181,139500.0
2010-06-22 15:00:00,46.67,46.74,46.61,46.63,68700.0,30.8247,30.8709,30.7851,30.7983,68700.0
2010-06-22 15:10:00,46.62,46.73,46.55,46.69,94700.0,30.7917,30.8643,30.7455,30.8379,94700.0
2010-06-22 15:20:00,46.69,46.7,46.44,46.46,171900.0,30.8379,30.8445,30.6728,30.686,171900.0
2010-06-22 15:30:00,46.46,46.51,46.33,46.51,199000.0,30.686,30.719,30.6001,30.719,199000.0
2010-06-22 15:40:00,46.52,46.52,46.38,46.45,160300.0,30.7256,30.7256,30.6332,30.6794,160300.0
2010-06-22 15:50:00,46.46,46.48,46.31,46.43,324900.0,30.686,30.6992,30.5869,30.6662,324900.0
2010-06-23 09:30:00,46.36,46.39,45.88,46.02,137600.0,30.62,30.6398,30.3029,30.3954,137600.0
2010-06-23 09:40:00,46.0,46.06,45.76,45.86,117300.0,30.3822,30.4218,30.2237,30.2897,117300.0
2010-06-23 09:50:00,45.85,46.1,45.84,46.08,68200.0,30.2831,30.4482,30.2765,30.435,68200.0
2010-06-23 10:00:00,46.05,46.06,45.37,45.46,195100.0,30.4152,30.4218,29.9661,30.0255,195100.0
2010-06-23 10:10:00,45.44,45.57,45.4,45.56,78400.0,30.0123,30.0982,29.9859,30.0916,78400.0
2010-06-23 10:20:00,45.55,45.6,45.42,45.43,53000.0,30.085,30.118,29.9991,30.0057,53000.0
2010-06-23 10:30:00,45.43,45.73,45.41,45.71,46600.0,30.0057,30.2039,29.9925,30.1906,46600.0
2010-06-23 10:40:00,45.68,45.78,45.64,45.76,34500.0,30.1708,30.2369,30.1444,30.2237,34500.0
2010-06-23 10:50:00,45.78,45.88,45.76,45.82,52400.0,30.2369,30.3029,30.2237,30.2633,52400.0
2010-06-23 11:00:00,45.83,45.83,45.72,45.76,51900.0,30.2699,30.2699,30.1973,30.2237,51900.0
2010-06-23 11:10:00,45.77,45.78,45.62,45.7,51000.0,30.2303,30.2369,30.1312,30.184,51000.0
2010-06-23 11:20:00,45.72,45.84,45.71,45.82,97100.0,30.1973,30.2765,30.1906,30.2633,97100.0
2010-06-23 11:30:00,45.82,45.84,45.7,45.72,38600.0,30.2633,30.2765,30.184,30.1973,38600.0
2010-06-23 11:40:00,45.72,45.8,45.71,45.74,36900.0,30.1973,30.2501,30.1906,30.2105,36900.0
2010-06-23 11:50:00,45.73,45.78,45.65,45.7,48300.0,30.2039,30.2369,30.151,30.184,48300.0
2010-06-23 12:00:00,45.7,45.82,45.68,45.82,38000.0,30.184,30.2633,30.1708,30.2633,38000.0
2010-06-23 12:10:00,45.81,45.81,45.7,45.77,40500.0,30.2567,30.2567,30.184,30.2303,40500.0
2010-06-23 12:20:00,45.77,45.82,45.75,45.8,21300.0,30.2303,30.2633,30.2171,30.2501,21300.0
2010-06-23 12:30:00,45.8,45.94,45.79,45.9,60400.0,30.2501,30.3426,30.2435,30.3161,60400.0
2010-06-23 12:40:00,45.9,46.03,45.89,46.01,23400.0,30.3161,30.402,30.3095,30.3888,23400.0
2010-06-23 12:50:00,46.02,46.1,46.0,46.06,49500.0,30.3954,30.4482,30.3822,30.4218,49500.0
2010-06-23 13:00:00,46.06,46.07,45.88,45.95,131500.0,30.4218,30.4284,30.3029,30.3492,131500.0
2010-06-23 13:10:00,45.96,46.0,45.85,45.87,53300.0,30.3558,30.3822,30.2831,30.2963,53300.0
2010-06-23 13:20:00,45.88,45.93,45.86,45.93,48500.0,30.3029,30.336,30.2897,30.336,48500.0
2010-06-23 13:30:00,45.93,45.97,45.92,45.95,64100.0,30.336,30.3624,30.3294,30.3492,64100.0
2010-06-23 13:40:00,45.95,45.95,45.85,45.88,49900.0,30.3492,30.3492,30.2831,30.3029,49900.0
2010-06-23 13:50:00,45.88,45.99,45.88,45.99,109700.0,30.3029,30.3756,30.3029,30.3756,109700.0
2010-06-23 14:00:00,46.0,46.09,45.97,46.02,45800.0,30.3822,30.4416,30.3624,30.3954,45800.0
2010-06-23 14:10:00,46.04,46.08,45.86,46.0,66900.0,30.4086,30.435,30.2897,30.3822,66900.0
2010-06-23 14:20:00,45.99,46.07,45.81,46.06,81900.0,30.3756,30.4284,30.2567,30.4218,81900.0
2010-06-23 14:30:00,46.06,46.43,46.06,46.19,183200.0,30.4218,30.6662,30.4218,30.5077,183200.0
2010-06-23 14:40:00,46.19,46.21,45.98,45.99,81700.0,30.5077,30.5209,30.369,30.3756,81700.0
2010-06-23 14:50:00,45.98,46.1,45.91,46.0,68200.0,30.369,30.4482,30.3227,30.3822,68200.0
2010-06-23 15:00:00,46.02,46.11,45.78,45.83,98200.0,30.3954,30.4548,30.2369,30.2699,98200.0
2010-06-23 15:10:00,45.84,46.0,45.84,45.92,81300.0,30.2765,30.3822,30.2765,30.3294,81300.0
2010-06-23 15:20:00,45.91,46.1,45.85,46.03,113900.0,30.3227,30.4482,30.2831,30.402,113900.0
2010-06-23 15:30:00,46.04,46.08,45.89,46.06,150200.0,30.4086,30.435,30.3095,30.4218,150200.0
2010-06-23 15:40:00,46.07,46.21,46.01,46.15,275200.0,30.4284,30.5209,30.3888,30.4813,275200.0
2010-06-23 15:50:00,46.14,46.17,45.96,46.01,239500.0,30.4747,30.4945,30.3558,30.3888,239500.0
2010-06-24 09:30:00,45.9,45.91,45.66,45.69,53300.0,30.3161,30.3227,30.1576,30.1774,53300.0
2010-06-24 09:40:00,45.68,45.68,45.45,45.47,88200.0,30.1708,30.1708,30.0189,30.0321,88200.0
2010-06-24 09:50:00,45.47,45.47,45.2,45.25,78400.0,30.0321,30.0321,29.8538,29.8868,78400.0
2010-06-24 10:00:00,45.27,45.44,45.25,45.39,95900.0,29.9,30.0123,29.8868,29.9793,95900.0
2010-06-24 10:10:00,45.38,45.5,45.32,45.5,58900.0,29.9727,30.0519,29.9331,30.0519,58900.0
2010-06-24 10:20:00,45.5,45.71,45.49,45.57,114100.0,30.0519,30.1906,30.0453,30.0982,114100.0
2010-06-24 10:30:00,45.57,45.57,45.3,45.36,102400.0,30.0982,30.0982,29.9199,29.9595,102400.0
2010-06-24 10:40:00,45.36,45.36,45.0,45.08,232300.0,29.9595,29.9595,29.7217,29.7745,232300.0
2010-06-24 10:50:00,45.07,45.13,44.95,45.02,192800.0,29.7679,29.8076,29.6887,29.7349,192800.0
2010-06-24 11:00:00,45.02,45.02,44.71,44.84,174600.0,29.7349,29.7349,29.5302,29.616,174600.0
2010-06-24 11:10:00,44.84,45.01,44.83,44.92,146900.0,29.616,29.7283,29.6094,29.6689,146900.0
2010-06-24 11:20:00,44.93,45.06,44.86,44.97,93800.0,29.6755,29.7613,29.6292,29.7019,93800.0
2010-06-24 11:30:00,44.97,45.1,44.92,45.06,114100.0,29.7019,29.7878,29.6689,29.7613,114100.0
2010-06-24 11:40:00,45.06,45.19,45.04,45.16,111800.0,29.7613,29.8472,29.7481,29.8274,111800.0
2010-06-24 11:50:00,45.17,45.18,45.03,45.09,78900.0,29.834,29.8406,29.7415,29.7812,78900.0
2010-06-24 12:00:00,45.09,45.24,45.09,45.11,106400.0,29.7812,29.8802,29.7812,29.7944,106400.0
2010-06-24 12:10:00,45.13,45.15,45.06,45.08,45200.0,29.8076,29.8208,29.7613,29.7745,45200.0
2010-06-24 12:20:00,45.08,45.17,45.02,45.04,75900.0,29.7745,29.834,29.7349,29.7481,75900.0
2010-06-24 12:30:00,45.02,45.06,44.94,44.96,45500.0,29.7349,29.7613,29.6821,29.6953,45500.0
2010-06-24 12:40:00,44.96,45.03,44.91,45.02,57200.0,29.6953,29.7415,29.6623,29.7349,57200.0
2010-06-24 12:50:00,45.01,45.19,45.0,45.15,55800.0,29.7283,29.8472,29.7217,29.8208,55800.0
2010-06-24 13:00:00,45.16,45.21,45.08,45.15,78900.0,29.8274,29.8604,29.7745,29.8208,78900.0
2010-06-24 13:10:00,45.15,45.34,45.14,45.3,53000.0,29.8208,29.9463,29.8142,29.9199,53000.0
2010-06-24 13:20:00,45.29,45.31,45.13,45.16,68200.0,29.9132,29.9265,29.8076,29.8274,68200.0
2010-06-24 13:30:00,45.16,45.35,45.14,45.27,75900.0,29.8274,29.9529,29.8142,29.9,75900.0
2010-06-24 13:40:00,45.27,45.28,45.16,45.22,82800.0,29.9,29.9066,29.8274,29.867,82800.0
2010-06-24 13:50:00,45.22,45.33,45.2,45.29,92100.0,29.867,29.9397,29.8538,29.9132,92100.0
2010-06-24 14:00:00,45.29,45.32,45.22,45.26,101400.0,29.9132,29.9331,29.867,29.8934,101400.0
2010-06-24 14:10:00,45.26,45.26,45.06,45.07,123800.0,29.8934,29.8934,29.7613,29.7679,123800.0
2010-06-24 14:20:00,45.07,45.07,45.01,45.04,111900.0,29.7679,29.7679,29.7283,29.7481,111900.0
2010-06-24 14:30:00,45.04,45.04,44.8,44.83,145900.0,29.7481,29.7481,29.5896,29.6094,145900.0
2010-06-24 14:40:00,44.84,44.91,44.74,44.76,107300.0,29.616,29.6623,29.55,29.5632,107300.0
2010-06-24 14:50:00,44.76,44.8,44.62,44.66,115700.0,29.5632,29.5896,29.4707,29.4971,115700.0
2010-06-24 15:00:00,44.66,44.77,44.63,44.64,135300.0,29.4971,29.5698,29.4773,29.4839,135300.0
2010-06-24 15:10:00,44.64,44.66,44.34,44.38,269900.0,29.4839,29.4971,29.2858,29.3122,269900.0
2010-06-24 15:20:00,44.39,44.63,44.37,44.56,198200.0,29.3188,29.4773,29.3056,29.4311,198200.0
2010-06-24 15:30:00,44.56,44.64,44.44,44.63,201600.0,29.4311,29.4839,29.3518,29.4773,201600.0
2010-06-24 15:40:00,44.61,44.72,44.56,44.69,306600.0,29.4641,29.5368,29.4311,29.517,306600.0
2010-06-24 15:50:00,44.69,44.72,44.49,44.62,333700.0,29.517,29.5368,29.3849,29.4707,333700.0
2010-06-25 09:30:00,44.65,44.75,44.43,44.53,166700.0,29.4905,29.5566,29.3452,29.4113,166700.0
2010-06-25 09:40:00,44.54,44.54,44.33,44.41,103600.0,29.4179,29.4179,29.2792,29.332,103600.0
2010-06-25 09:50:00,44.4,44.45,44.25,44.38,175900.0,29.3254,29.3584,29.2263,29.3122,175900.0
2010-06-25 10:00:00,44.37,44.6,44.37,44.51,238700.0,29.3056,29.4575,29.3056,29.3981,238700.0
2010-06-25 10:10:00,44.52,44.61,44.42,44.43,91100.0,29.4047,29.4641,29.3386,29.3452,91100.0
2010-06-25 10:20:00,44.42,44.44,44.19,44.29,94700.0,29.3386,29.3518,29.1867,29.2528,94700.0
2010-06-25 10:30:00,44.29,44.35,44.24,44.33,98900.0,29.2528,29.2924,29.2197,29.2792,98900.0
2010-06-25 10:40:00,44.33,44.47,44.31,44.41,75800.0,29.2792,29.3717,29.266,29.332,75800.0
2010-06-25 10:50:00,44.4,44.42,44.11,44.14,105600.0,29.3254,29.3386,29.1339,29.1537,105600.0
2010-06-25 11:00:00,44.15,44.38,44.15,44.38,56500.0,29.1603,29.3122,29.1603,29.3122,56500.0
2010-06-25 11:10:00,44.38,44.4,44.28,44.34,76300.0,29.3122,29.3254,29.2462,29.2858,76300.0
2010-06-25 11:20:00,44.34,44.4,44.21,44.38,94100.0,29.2858,29.3254,29.1999,29.3122,94100.0
2010-06-25 11:30:00,44.39,44.41,44.28,44.28,81000.0,29.3188,29.332,29.2462,29.2462,81000.0
2010-06-25 11:40:00,44.28,44.43,44.19,44.43,63800.0,29.2462,29.3452,29.1867,29.3452,63800.0
2010-06-25 11:50:00,44.43,44.52,44.38,44.38,82700.0,29.3452,29.4047,29.3122,29.3122,82700.0
2010-06-25 12:00:00,44.37,44.44,44.29,44.42,105500.0,29.3056,29.3518,29.2528,29.3386,105500.0
2010-06-25 12:10:00,44.42,44.46,44.38,44.44,65700.0,29.3386,29.365,29.3122,29.3518,65700.0
2010-06-25 12:20:00,44.44,44.59,44.41,44.54,52300.0,29.3518,29.4509,29.332,29.4179,52300.0
2010-06-25 12:30:00,44.54,44.7,44.53,44.62,80200.0,29.4179,29.5236,29.4113,29.4707,80200.0
2010-06-25 12:40:00,44.61,44.67,44.6,44.65,40000.0,29.4641,29.5037,29.4575,29.4905,40000.0
2010-06-25 12:50:00,44.64,44.64,44.44,44.52,71300.0,29.4839,29.4839,29.3518,29.4047,71300.0
2010-06-25 13:00:00,44.52,44.79,44.51,44.78,48800.0,29.4047,29.583,29.3981,29.5764,48800.0
2010-06-25 13:10:00,44.77,44.78,44.67,44.75,83900.0,29.5698,29.5764,29.5037,29.5566,83900.0
2010-06-25 13:20:00,44.74,44.88,44.74,44.87,51800.0,29.55,29.6424,29.55,29.6358,51800.0
2010-06-25 13:30:00,44.88,45.04,44.86,44.93,75300.0,29.6424,29.7481,29.6292,29.6755,75300.0
2010-06-25 13:40:00,44.94,44.96,44.84,44.87,63900.0,29.6821,29.6953,29.616,29.6358,63900.0
2010-06-25 13:50:00,44.86,44.94,44.79,44.94,44300.0,29.6292,29.6821,29.583,29.6821,44300.0
2010-06-25 14:00:00,44.94,44.94,44.77,44.83,73300.0,29.6821,29.6821,29.5698,29.6094,73300.0
2010-06-25 14:10:00,44.82,45.02,44.82,45.01,41200.0,29.6028,29.7349,29.6028,29.7283,41200.0
2010-06-25 14:20:00,45.01,45.02,44.87,44.93,57300.0,29.7283,29.7349,29.6358,29.6755,57300.0
2010-06-25 14:30:00,44.94,44.98,44.81,44.97,49000.0,29.6821,29.7085,29.5962,29.7019,49000.0
2010-06-25 14:40:00,44.96,45.04,44.87,44.92,42200.0,29.6953,29.7481,29.6358,29.6689,42200.0
2010-06-25 14:50:00,44.92,45.01,44.87,44.93,58300.0,29.6689,29.7283,29.6358,29.6755,58300.0
2010-06-25 15:00:00,44.92,44.92,44.77,44.91,129600.0,29.6689,29.6689,29.5698,29.6623,129600.0
2010-06-25 15:10:00,44.91,44.95,44.71,44.77,117600.0,29.6623,29.6887,29.5302,29.5698,117600.0
2010-06-25 15:20:00,44.77,44.9,44.76,44.86,99200.0,29.5698,29.6557,29.5632,29.6292,99200.0
2010-06-25 15:30:00,44.87,45.1,44.83,45.07,242300.0,29.6358,29.7878,29.6094,29.7679,242300.0
2010-06-25 15:40:00,45.06,45.1,44.7,44.8,357700.0,29.7613,29.7878,29.5236,29.5896,357700.0
2010-06-25 15:50:00,44.8,44.96,44.65,44.95,416300.0,29.5896,29.6953,29.4905,29.6887,416300.0
2010-06-28 09:30:00,45.17,45.26,44.72,44.82,109600.0,29.834,29.8934,29.5368,29.6028,109600.0
2010-06-28 09:40:00,44.82,44.82,44.63,44.71,128500.0,29.6028,29.6028,29.4773,29.5302,128500.0
2010-06-28 09:50:00,44.71,44.73,44.56,44.61,167700.0,29.5302,29.5434,29.4311,29.4641,167700.0
2010-06-28 10:00:00,44.62,44.67,44.51,44.52,139200.0,29.4707,29.5037,29.3981,29.4047,139200.0
2010-06-28 10:10:00,44.52,44.65,44.48,44.64,101200.0,29.4047,29.4905,29.3783,29.4839,101200.0
2010-06-28 10:20:00,44.64,44.83,44.64,44.76,75000.0,29.4839,29.6094,29.4839,29.5632,75000.0
2010-06-28 10:30:00,44.76,44.79,44.65,44.66,164300.0,29.5632,29.583,29.4905,29.4971,164300.0
2010-06-28 10:40:00,44.66,44.76,44.61,44.75,190400.0,29.4971,29.5632,29.4641,29.5566,190400.0
2010-06-28 10:50:00,44.75,44.94,44.75,44.93,93400.0,29.5566,29.6821,29.5566,29.6755,93400.0
2010-06-28 11:00:00,44.94,45.18,44.93,45.18,154800.0,29.6821,29.8406,29.6755,29.8406,154800.0
2010-06-28 11:10:00,45.18,45.21,45.04,45.06,91100.0,29.8406,29.8604,29.7481,29.7613,91100.0
2010-06-28 11:20:00,45.06,45.15,44.98,45.13,71600.0,29.7613,29.8208,29.7085,29.8076,71600.0
2010-06-28 11:30:00,45.14,45.19,45.12,45.14,55700.0,29.8142,29.8472,29.801,29.8142,55700.0
2010-06-28 11:40:00,45.15,45.24,45.13,45.15,62600.0,29.8208,29.8802,29.8076,29.8208,62600.0
2010-06-28 11:50:00,45.16,45.16,45.02,45.03,64400.0,29.8274,29.8274,29.7349,29.7415,64400.0
2010-06-28 12:00:00,45.03,45.08,44.92,44.99,72000.0,29.7415,29.7745,29.6689,29.7151,72000.0
2010-06-28 12:10:00,44.98,45.01,44.88,44.92,82700.0,29.7085,29.7283,29.6424,29.6689,82700.0
2010-06-28 12:20:00,44.92,44.96,44.87,44.93,69300.0,29.6689,29.6953,29.6358,29.6755,69300.0
2010-06-28 12:30:00,44.92,44.96,44.7,44.7,167100.0,29.6689,29.6953,29.5236,29.5236,167100.0
2010-06-28 12:40:00,44.69,44.75,44.63,44.74,104600.0,29.517,29.5566,29.4773,29.55,104600.0
2010-06-28 12:50:00,44.74,44.85,44.72,44.83,38900.0,29.55,29.6226,29.5368,29.6094,38900.0
2010-06-28 13:00:00,44.82,44.82,44.7,44.74,71500.0,29.6028,29.6028,29.5236,29.55,71500.0
2010-06-28 13:10:00,44.73,44.73,44.6,44.61,62100.0,29.5434,29.5434,29.4575,29.4641,62100.0
2010-06-28 13:20:00,44.6,44.74,44.6,44.73,52000.0,29.4575,29.55,29.4575,29.5434,52000.0
2010-06-28 13:30:00,44.74,44.74,44.62,44.71,79000.0,29.55,29.55,29.4707,29.5302,79000.0
2010-06-28 13:40:00,44.71,44.83,44.69,44.83,67300.0,29.5302,29.6094,29.517,29.6094,67300.0
2010-06-28 13:50:00,44.83,44.92,44.83,44.89,64500.0,29.6094,29.6689,29.6094,29.6491,64500.0
2010-06-28 14:00:00,44.88,44.89,44.82,44.88,59000.0,29.6424,29.6491,29.6028,29.6424,59000.0
2010-06-28 14:10:00,44.89,44.97,44.88,44.93,69800.0,29.6491,29.7019,29.6424,29.6755,69800.0
2010-06-28 14:20:00,44.91,44.95,44.87,44.87,91100.0,29.6623,29.6887,29.6358,29.6358,91100.0
2010-06-28 14:30:00,44.86,45.07,44.85,45.03,205700.0,29.6292,29.7679,29.6226,29.7415,205700.0
2010-06-28 14:40:00,45.04,45.14,45.03,45.13,154500.0,29.7481,29.8142,29.7415,29.8076,154500.0
2010-06-28 14:50:00,45.13,45.21,45.13,45.16,205300.0,29.8076,29.8604,29.8076,29.8274,205300.0
2010-06-28 15:00:00,45.16,45.21,45.14,45.14,134000.0,29.8274,29.8604,29.8142,29.8142,134000.0
2010-06-28 15:10:00,45.15,45.17,45.05,45.14,142100.0,29.8208,29.834,29.7547,29.8142,142100.0
2010-06-28 15:20:00,45.13,45.13,44.88,44.92,180200.0,29.8076,29.8076,29.6424,29.6689,180200.0
2010-06-28 15:30:00,44.92,45.04,44.87,45.02,207900.0,29.6689,29.7481,29.6358,29.7349,207900.0
2010-06-28 15:40:00,45.01,45.14,44.99,45.04,204000.0,29.7283,29.8142,29.7151,29.7481,204000.0
2010-06-28 15:50:00,45.04,45.04,44.85,44.86,379800.0,29.7481,29.7481,29.6226,29.6292,379800.0
2010-06-29 09:30:00,43.9,44.14,43.69,43.72,222100.0,28.9952,29.1537,28.8565,28.8763,222100.0
2010-06-29 09:40:00,43.72,43.72,43.33,43.39,235600.0,28.8763,28.8763,28.6187,28.6583,235600.0
2010-06-29 09:50:00,43.39,43.51,43.28,43.44,220500.0,28.6583,28.7376,28.5857,28.6914,220500.0
2010-06-29 10:00:00,43.45,43.45,43.08,43.32,273900.0,28.698,28.698,28.4536,28.6121,273900.0
2010-06-29 10:10:00,43.32,43.4,43.13,43.24,132600.0,28.6121,28.6649,28.4866,28.5593,132600.0
2010-06-29 10:20:00,43.23,43.25,42.91,42.91,218400.0,28.5527,28.5659,28.3413,28.3413,218400.0
2010-06-29 10:30:00,42.91,43.07,42.91,43.01,139300.0,28.3413,28.447,28.3413,28.4073,139300.0
2010-06-29 10:40:00,43.0,43.11,42.97,43.1,154900.0,28.4007,28.4734,28.3809,28.4668,154900.0
2010-06-29 10:50:00,43.11,43.34,43.06,43.34,96400.0,28.4734,28.6253,28.4404,28.6253,96400.0
2010-06-29 11:00:00,43.34,43.35,43.15,43.26,109600.0,28.6253,28.6319,28.4998,28.5725,109600.0
2010-06-29 11:10:00,43.26,43.41,43.17,43.17,174100.0,28.5725,28.6715,28.513,28.513,174100.0
2010-06-29 11:20:00,43.18,43.23,43.05,43.08,123400.0,28.5196,28.5527,28.4338,28.4536,123400.0
2010-06-29 11:30:00,43.08,43.12,43.02,43.03,84100.0,28.4536,28.48,28.414,28.4206,84100.0
2010-06-29 11:40:00,43.03,43.12,43.01,43.08,138400.0,28.4206,28.48,28.4073,28.4536,138400.0
2010-06-29 11:50:00,43.09,43.13,43.01,43.05,97700.0,28.4602,28.4866,28.4073,28.4338,97700.0
2010-06-29 12:00:00,43.06,43.1,43.01,43.09,128100.0,28.4404,28.4668,28.4073,28.4602,128100.0
2010-06-29 12:10:00,43.08,43.17,42.98,43.1,117600.0,28.4536,28.513,28.3875,28.4668,117600.0
2010-06-29 12:20:00,43.1,43.25,43.06,43.12,102900.0,28.4668,28.5659,28.4404,28.48,102900.0
2010-06-29 12:30:00,43.13,43.13,42.95,42.96,218600.0,28.4866,28.4866,28.3677,28.3743,218600.0
2010-06-29 12:40:00,42.97,43.06,42.93,43.06,149900.0,28.3809,28.4404,28.3545,28.4404,149900.0
2010-06-29 12:50:00,43.05,43.07,42.97,43.03,111100.0,28.4338,28.447,28.3809,28.4206,111100.0
2010-06-29 13:00:00,43.03,43.06,42.95,43.02,118500.0,28.4206,28.4404,28.3677,28.414,118500.0
2010-06-29 13:10:00,43.02,43.03,42.9,42.91,104200.0,28.414,28.4206,28.3347,28.3413,104200.0
2010-06-29 13:20:00,42.92,42.95,42.81,42.83,188800.0,28.3479,28.3677,28.2753,28.2885,188800.0
2010-06-29 13:30:00,42.83,42.84,42.69,42.75,181600.0,28.2885,28.2951,28.196,28.2356,181600.0
2010-06-29 13:40:00,42.75,42.87,42.73,42.86,93800.0,28.2356,28.3149,28.2224,28.3083,93800.0
2010-06-29 13:50:00,42.86,43.06,42.82,43.03,130100.0,28.3083,28.4404,28.2819,28.4206,130100.0
2010-06-29 14:00:00,43.03,43.17,42.99,43.13,121600.0,28.4206,28.513,28.3941,28.4866,121600.0
2010-06-29 14:10:00,43.14,43.23,43.13,43.22,288700.0,28.4932,28.5527,28.4866,28.546,288700.0
2010-06-29 14:20:00,43.22,43.29,43.16,43.24,183400.0,28.546,28.5923,28.5064,28.5593,183400.0
2010-06-29 14:30:00,43.24,43.24,43.05,43.17,273500.0,28.5593,28.5593,28.4338,28.513,273500.0
2010-06-29 14:40:00,43.17,43.19,43.14,43.15,179200.0,28.513,28.5262,28.4932,28.4998,179200.0
2010-06-29 14:50:00,43.15,43.27,43.07,43.14,254700.0,28.4998,28.5791,28.447,28.4932,254700.0
2010-06-29 15:00:00,43.15,43.27,43.11,43.15,186800.0,28.4998,28.5791,28.4734,28.4998,186800.0
2010-06-29 15:10:00,43.15,43.24,43.06,43.06,217600.0,28.4998,28.5593,28.4404,28.4404,217600.0
2010-06-29 15:20:00,43.07,43.11,42.83,42.95,557300.0,28.447,28.4734,28.2885,28.3677,557300.0
2010-06-29 15:30:00,42.95,43.07,42.88,42.99,537100.0,28.3677,28.447,28.3215,28.3941,537100.0
2010-06-29 15:40:00,42.99,43.02,42.81,42.88,696400.0,28.3941,28.414,28.2753,28.3215,696400.0
2010-06-29 15:50:00,42.88,43.33,42.85,43.28,1072700.0,28.3215,28.6187,28.3017,28.5857,1072700.0
2010-06-30 09:30:00,43.14,43.3,42.94,43.02,248200.0,28.4932,28.5989,28.3611,28.414,248200.0
2010-06-30 09:40:00,43.03,43.51,43.02,43.5,172300.0,28.4206,28.7376,28.414,28.731,172300.0
2010-06-30 09:50:00,43.5,43.58,43.46,43.56,176100.0,28.731,28.7838,28.7046,28.7706,176100.0
2010-06-30 10:00:00,43.56,43.63,43.36,43.37,150800.0,28.7706,28.8168,28.6385,28.6451,150800.0
2010-06-30 10:10:00,43.37,43.46,43.25,43.39,128300.0,28.6451,28.7046,28.5659,28.6583,128300.0
2010-06-30 10:20:00,43.38,43.41,43.29,43.37,119100.0,28.6517,28.6715,28.5923,28.6451,119100.0
2010-06-30 10:30:00,43.36,43.64,43.33,43.62,93200.0,28.6385,28.8235,28.6187,28.8102,93200.0
2010-06-30 10:40:00,43.63,43.67,43.43,43.5,85300.0,28.8168,28.8433,28.6848,28.731,85300.0
2010-06-30 10:50:00,43.5,43.57,43.4,43.5,86200.0,28.731,28.7772,28.6649,28.731,86200.0
2010-06-30 11:00:00,43.48,43.63,43.43,43.58,84200.0,28.7178,28.8168,28.6848,28.7838,84200.0
2010-06-30 11:10:00,43.59,43.81,43.59,43.79,95100.0,28.7904,28.9357,28.7904,28.9225,95100.0
2010-06-30 11:20:00,43.79,43.85,43.73,43.73,99200.0,28.9225,28.9622,28.8829,28.8829,99200.0
2010-06-30 11:30:00,43.74,43.9,43.73,43.86,104300.0,28.8895,28.9952,28.8829,28.9688,104300.0
2010-06-30 11:40:00,43.87,43.89,43.81,43.84,81000.0,28.9754,28.9886,28.9357,28.9555,81000.0
2010-06-30 11:50:00,43.84,43.89,43.76,43.77,53900.0,28.9555,28.9886,28.9027,28.9093,53900.0
2010-06-30 12:00:00,43.78,43.84,43.73,43.84,61600.0,28.9159,28.9555,28.8829,28.9555,61600.0
2010-06-30 12:10:00,43.84,43.9,43.81,43.89,105600.0,28.9555,28.9952,28.9357,28.9886,105600.0
2010-06-30 12:20:00,43.9,43.96,43.86,43.91,91000.0,28.9952,29.0348,28.9688,29.0018,91000.0
2010-06-30 12:30:00,43.92,43.92,43.79,43.81,67800.0,29.0084,29.0084,28.9225,28.9357,67800.0
2010-06-30 12:40:00,43.82,43.87,43.78,43.86,141000.0,28.9423,28.9754,28.9159,28.9688,141000.0
2010-06-30 12:50:00,43.87,43.97,43.86,43.95,69500.0,28.9754,29.0414,28.9688,29.0282,69500.0
2010-06-30 13:00:00,43.95,44.03,43.92,43.96,110500.0,29.0282,29.081,29.0084,29.0348,110500.0
2010-06-30 13:10:00,43.97,44.03,43.96,44.01,86600.0,29.0414,29.081,29.0348,29.0678,86600.0
2010-06-30 13:20:00,44.0,44.06,43.99,44.05,117600.0,29.0612,29.1009,29.0546,29.0942,117600.0
2010-06-30 13:30:00,44.04,44.07,43.97,44.02,215100.0,29.0876,29.1075,29.0414,29.0744,215100.0
2010-06-30 13:40:00,44.01,44.11,44.0,44.03,111400.0,29.0678,29.1339,29.0612,29.081,111400.0
2010-06-30 13:50:00,44.03,44.1,43.99,44.1,105400.0,29.081,29.1273,29.0546,29.1273,105400.0
2010-06-30 14:00:00,44.1,44.2,44.0,44.03,220900.0,29.1273,29.1933,29.0612,29.081,220900.0
2010-06-30 14:10:00,44.03,44.09,43.99,44.08,191800.0,29.081,29.1207,29.0546,29.1141,191800.0
2010-06-30 14:20:00,44.07,44.09,43.94,44.0,230500.0,29.1075,29.1207,29.0216,29.0612,230500.0
2010-06-30 14:30:00,44.0,44.03,43.93,43.95,106700.0,29.0612,29.081,29.015,29.0282,106700.0
2010-06-30 14:40:00,43.94,44.03,43.86,44.01,174200.0,29.0216,29.081,28.9688,29.0678,174200.0
2010-06-30 14:50:00,44.01,44.09,43.96,44.02,137300.0,29.0678,29.1207,29.0348,29.0744,137300.0
2010-06-30 15:00:00,44.01,44.09,43.95,44.06,134700.0,29.0678,29.1207,29.0282,29.1009,134700.0
2010-06-30 15:10:00,44.07,44.08,43.95,44.0,161700.0,29.1075,29.1141,29.0282,29.0612,161700.0
2010-06-30 15:20:00,44.0,44.03,43.82,43.84,306200.0,29.0612,29.081,28.9423,28.9555,306200.0
2010-06-30 15:30:00,43.84,43.9,43.7,43.72,541000.0,28.9555,28.9952,28.8631,28.8763,541000.0
2010-06-30 15:40:00,43.73,43.8,43.57,43.75,833900.0,28.8829,28.9291,28.7772,28.8961,833900.0
2010-06-30 15:50:00,43.76,43.86,43.61,43.65,723900.0,28.9027,28.9688,28.8036,28.8301,723900.0
2010-07-01 09:30:00,43.5,43.77,43.5,43.73,154400.0,28.731,28.9093,28.731,28.8829,154400.0
2010-07-01 09:40:00,43.75,43.79,43.63,43.69,135100.0,28.8961,28.9225,28.8168,28.8565,135100.0
2010-07-01 09:50:00,43.7,43.79,43.6,43.68,145300.0,28.8631,28.9225,28.797,28.8499,145300.0
2010-07-01 10:00:00,43.69,43.69,43.29,43.44,192600.0,28.8565,28.8565,28.5923,28.6914,192600.0
2010-07-01 10:10:00,43.46,43.53,43.16,43.3,187000.0,28.7046,28.7508,28.5064,28.5989,187000.0
2010-07-01 10:20:00,43.3,43.46,43.28,43.39,215800.0,28.5989,28.7046,28.5857,28.6583,215800.0
2010-07-01 10:30:00,43.4,43.42,43.23,43.25,297800.0,28.6649,28.6781,28.5527,28.5659,297800.0
2010-07-01 10:40:00,43.25,43.35,43.11,43.33,211600.0,28.5659,28.6319,28.4734,28.6187,211600.0
2010-07-01 10:50:00,43.33,43.33,42.93,42.94,261700.0,28.6187,28.6187,28.3545,28.3611,261700.0
2010-07-01 11:00:00,42.93,42.97,42.73,42.75,342100.0,28.3545,28.3809,28.2224,28.2356,342100.0
2010-07-01 11:10:00,42.76,42.96,42.74,42.95,119500.0,28.2422,28.3743,28.229,28.3677,119500.0
2010-07-01 11:20:00,42.95,43.08,42.9,43.08,118400.0,28.3677,28.4536,28.3347,28.4536,118400.0
2010-07-01 11:30:00,43.07,43.16,42.98,43.13,203400.0,28.447,28.5064,28.3875,28.4866,203400.0
2010-07-01 11:40:00,43.12,43.18,43.05,43.09,155500.0,28.48,28.5196,28.4338,28.4602,155500.0
2010-07-01 11:50:00,43.08,43.11,42.98,43.06,116200.0,28.4536,28.4734,28.3875,28.4404,116200.0
2010-07-01 12:00:00,43.05,43.08,42.94,42.95,107700.0,28.4338,28.4536,28.3611,28.3677,107700.0
2010-07-01 12:10:00,42.95,43.02,42.91,43.01,76100.0,28.3677,28.414,28.3413,28.4073,76100.0
2010-07-01 12:20:00,43.02,43.02,42.92,42.97,126600.0,28.414,28.414,28.3479,28.3809,126600.0
2010-07-01 12:30:00,42.96,43.14,42.95,43.1,168300.0,28.3743,28.4932,28.3677,28.4668,168300.0
2010-07-01 12:40:00,43.1,43.5,43.1,43.38,283500.0,28.4668,28.731,28.4668,28.6517,283500.0
2010-07-01 12:50:00,43.39,43.46,43.17,43.2,107900.0,28.6583,28.7046,28.513,28.5328,107900.0
2010-07-01 13:00:00,43.2,43.21,43.1,43.18,109500.0,28.5328,28.5394,28.4668,28.5196,109500.0
2010-07-01 13:10:00,43.18,43.29,43.07,43.29,93800.0,28.5196,28.5923,28.447,28.5923,93800.0
2010-07-01 13:20:00,43.29,43.4,43.24,43.28,105400.0,28.5923,28.6649,28.5593,28.5857,105400.0
2010-07-01 13:30:00,43.26,43.51,43.25,43.51,136000.0,28.5725,28.7376,28.5659,28.7376,136000.0
2010-07-01 13:40:00,43.51,43.51,43.22,43.27,157400.0,28.7376,28.7376,28.546,28.5791,157400.0
2010-07-01 13:50:00,43.26,43.48,43.26,43.42,120900.0,28.5725,28.7178,28.5725,28.6781,120900.0
2010-07-01 14:00:00,43.42,43.49,43.37,43.37,108900.0,28.6781,28.7244,28.6451,28.6451,108900.0
2010-07-01 14:10:00,43.37,43.65,43.35,43.52,125500.0,28.6451,28.8301,28.6319,28.7442,125500.0
2010-07-01 14:20:00,43.52,43.53,43.31,43.35,182400.0,28.7442,28.7508,28.6055,28.6319,182400.0
2010-07-01 14:30:00,43.35,43.42,43.23,43.31,165300.0,28.6319,28.6781,28.5527,28.6055,165300.0
2010-07-01 14:40:00,43.31,43.31,43.14,43.28,425400.0,28.6055,28.6055,28.4932,28.5857,425400.0
2010-07-01 14:50:00,43.29,43.41,43.23,43.39,265600.0,28.5923,28.6715,28.5527,28.6583,265600.0
2010-07-01 15:00:00,43.39,43.63,43.39,43.57,257700.0,28.6583,28.8168,28.6583,28.7772,257700.0
2010-07-01 15:10:00,43.58,43.62,43.48,43.52,271900.0,28.7838,28.8102,28.7178,28.7442,271900.0
2010-07-01 15:20:00,43.52,43.63,43.41,43.61,236400.0,28.7442,28.8168,28.6715,28.8036,236400.0
2010-07-01 15:30:00,43.61,43.82,43.55,43.77,492000.0,28.8036,28.9423,28.764,28.9093,492000.0
2010-07-01 15:40:00,43.77,43.79,43.52,43.52,426500.0,28.9093,28.9225,28.7442,28.7442,426500.0
2010-07-01 15:50:00,43.53,43.8,43.44,43.72,461900.0,28.7508,28.9291,28.6914,28.8763,461900.0
2010-07-02 09:30:00,43.71,44.16,43.51,44.03,271700.0,28.8697,29.1669,28.7376,29.081,271700.0
2010-07-02 09:40:00,44.03,44.15,43.73,43.74,119100.0,29.081,29.1603,28.8829,28.8895,119100.0
2010-07-02 09:50:00,43.73,43.77,43.53,43.67,184100.0,28.8829,28.9093,28.7508,28.8433,184100.0
2010-07-02 10:00:00,43.67,43.68,43.48,43.61,168200.0,28.8433,28.8499,28.7178,28.8036,168200.0
2010-07-02 10:10:00,43.62,43.79,43.62,43.7,105100.0,28.8102,28.9225,28.8102,28.8631,105100.0
2010-07-02 10:20:00,43.72,43.72,43.63,43.65,84700.0,28.8763,28.8763,28.8168,28.8301,84700.0
2010-07-02 10:30:00,43.66,43.69,43.55,43.64,72900.0,28.8367,28.8565,28.764,28.8235,72900.0
2010-07-02 10:40:00,43.65,43.71,43.55,43.67,75600.0,28.8301,28.8697,28.764,28.8433,75600.0
2010-07-02 10:50:00,43.67,43.67,43.44,43.45,92300.0,28.8433,28.8433,28.6914,28.698,92300.0
2010-07-02 11:00:00,43.45,43.46,43.34,43.44,116400.0,28.698,28.7046,28.6253,28.6914,116400.0
2010-07-02 11:10:00,43.44,43.49,43.33,43.33,114100.0,28.6914,28.7244,28.6187,28.6187,114100.0
2010-07-02 11:20:00,43.34,43.46,43.31,43.38,111400.0,28.6253,28.7046,28.6055,28.6517,111400.0
2010-07-02 11:30:00,43.38,43.39,43.19,43.19,161100.0,28.6517,28.6583,28.5262,28.5262,161100.0
2010-07-02 11:40:00,43.2,43.21,43.1,43.19,165200.0,28.5328,28.5394,28.4668,28.5262,165200.0
2010-07-02 11:50:00,43.19,43.29,43.17,43.23,64100.0,28.5262,28.5923,28.513,28.5527,64100.0
2010-07-02 12:00:00,43.23,43.35,43.18,43.35,57900.0,28.5527,28.6319,28.5196,28.6319,57900.0
2010-07-02 12:10:00,43.36,43.38,43.2,43.23,92600.0,28.6385,28.6517,28.5328,28.5527,92600.0
2010-07-02 12:20:00,43.24,43.36,43.19,43.32,102200.0,28.5593,28.6385,28.5262,28.6121,102200.0
2010-07-02 12:30:00,43.32,43.35,43.21,43.24,75600.0,28.6121,28.6319,28.5394,28.5593,75600.0
2010-07-02 12:40:00,43.25,43.3,43.2,43.28,79300.0,28.5659,28.5989,28.5328,28.5857,79300.0
2010-07-02 12:50:00,43.28,43.29,43.17,43.17,68200.0,28.5857,28.5923,28.513,28.513,68200.0
2010-07-02 13:00:00,43.17,43.3,43.03,43.29,128600.0,28.513,28.5989,28.4206,28.5923,128600.0
2010-07-02 13:10:00,43.29,43.33,43.26,43.3,61700.0,28.5923,28.6187,28.5725,28.5989,61700.0
2010-07-02 13:20:00,43.31,43.32,43.18,43.18,72900.0,28.6055,28.6121,28.5196,28.5196,72900.0
2010-07-02 13:30:00,43.19,43.38,43.17,43.3,78800.0,28.5262,28.6517,28.513,28.5989,78800.0
2010-07-02 13:40:00,43.31,43.37,43.21,43.37,45900.0,28.6055,28.6451,28.5394,28.6451,45900.0
2010-07-02 13:50:00,43.36,43.45,43.35,43.42,54200.0,28.6385,28.698,28.6319,28.6781,54200.0
2010-07-02 14:00:00,43.42,43.44,43.35,43.38,95000.0,28.6781,28.6914,28.6319,28.6517,95000.0
2010-07-02 14:10:00,43.39,43.44,43.33,43.44,130100.0,28.6583,28.6914,28.6187,28.6914,130100.0
2010-07-02 14:20:00,43.44,43.47,43.35,43.42,43800.0,28.6914,28.7112,28.6319,28.6781,43800.0
2010-07-02 14:30:00,43.42,43.43,43.31,43.38,65500.0,28.6781,28.6848,28.6055,28.6517,65500.0
2010-07-02 14:40:00,43.38,43.39,43.28,43.28,82200.0,28.6517,28.6583,28.5857,28.5857,82200.0
2010-07-02 14:50:00,43.28,43.41,43.23,43.4,52200.0,28.5857,28.6715,28.5527,28.6649,52200.0
2010-07-02 15:00:00,43.4,43.43,43.32,43.42,143900.0,28.6649,28.6848,28.6121,28.6781,143900.0
2010-07-02 15:10:00,43.43,43.44,43.34,43.4,55200.0,28.6848,28.6914,28.6253,28.6649,55200.0
2010-07-02 15:20:00,43.41,43.55,43.38,43.51,75600.0,28.6715,28.764,28.6517,28.7376,75600.0
2010-07-02 15:30:00,43.5,43.69,43.45,43.69,108000.0,28.731,28.8565,28.698,28.8565,108000.0
2010-07-02 15:40:00,43.68,43.8,43.61,43.7,164300.0,28.8499,28.9291,28.8036,28.8631,164300.0
2010-07-02 15:50:00,43.7,43.7,43.39,43.39,254900.0,28.8631,28.8631,28.6583,28.6583,254900.0
2010-07-06 09:30:00,44.19,44.19,43.96,44.04,161700.0,29.1867,29.1867,29.0348,29.0876,161700.0
2010-07-06 09:40:00,44.01,44.1,43.96,44.1,92900.0,29.0678,29.1273,29.0348,29.1273,92900.0
2010-07-06 09:50:00,44.1,44.26,44.1,44.21,75800.0,29.1273,29.233,29.1273,29.1999,75800.0
2010-07-06 10:00:00,44.23,44.46,44.06,44.39,120500.0,29.2131,29.365,29.1009,29.3188,120500.0
2010-07-06 10:10:00,44.39,44.43,44.32,44.33,89800.0,29.3188,29.3452,29.2726,29.2792,89800.0
2010-07-06 10:20:00,44.34,44.35,44.16,44.16,80100.0,29.2858,29.2924,29.1669,29.1669,80100.0
2010-07-06 10:30:00,44.16,44.26,44.08,44.17,69600.0,29.1669,29.233,29.1141,29.1735,69600.0
2010-07-06 10:40:00,44.18,44.24,44.12,44.23,163800.0,29.1801,29.2197,29.1405,29.2131,163800.0
2010-07-06 10:50:00,44.22,44.25,44.15,44.15,67000.0,29.2065,29.2263,29.1603,29.1603,67000.0
2010-07-06 11:00:00,44.14,44.27,44.14,44.2,122300.0,29.1537,29.2396,29.1537,29.1933,122300.0
2010-07-06 11:10:00,44.2,44.27,44.12,44.12,90800.0,29.1933,29.2396,29.1405,29.1405,90800.0
2010-07-06 11:20:00,44.12,44.16,43.95,43.97,118400.0,29.1405,29.1669,29.0282,29.0414,118400.0
2010-07-06 11:30:00,43.96,44.06,43.94,44.02,109100.0,29.0348,29.1009,29.0216,29.0744,109100.0
2010-07-06 11:40:00,44.01,44.07,43.98,44.03,65700.0,29.0678,29.1075,29.048,29.081,65700.0
2010-07-06 11:50:00,44.04,44.08,43.98,44.04,59300.0,29.0876,29.1141,29.048,29.0876,59300.0
2010-07-06 12:00:00,44.04,44.15,44.02,44.13,40600.0,29.0876,29.1603,29.0744,29.1471,40600.0
2010-07-06 12:10:00,44.13,44.14,43.95,44.03,77200.0,29.1471,29.1537,29.0282,29.081,77200.0
2010-07-06 12:20:00,44.02,44.03,43.81,43.86,68000.0,29.0744,29.081,28.9357,28.9688,68000.0
2010-07-06 12:30:00,43.86,43.9,43.81,43.89,56000.0,28.9688,28.9952,28.9357,28.9886,56000.0
2010-07-06 12:40:00,43.88,43.88,43.7,43.7,49400.0,28.982,28.982,28.8631,28.8631,49400.0
2010-07-06 12:50:00,43.7,43.72,43.6,43.66,57900.0,28.8631,28.8763,28.797,28.8367,57900.0
2010-07-06 13:00:00,43.65,43.78,43.65,43.72,39300.0,28.8301,28.9159,28.8301,28.8763,39300.0
2010-07-06 13:10:00,43.73,43.74,43.54,43.59,39500.0,28.8829,28.8895,28.7574,28.7904,39500.0
2010-07-06 13:20:00,43.59,43.7,43.57,43.69,62800.0,28.7904,28.8631,28.7772,28.8565,62800.0
2010-07-06 13:30:00,43.69,43.71,43.56,43.57,73500.0,28.8565,28.8697,28.7706,28.7772,73500.0
2010-07-06 13:40:00,43.57,43.63,43.37,43.4,80400.0,28.7772,28.8168,28.6451,28.6649,80400.0
2010-07-06 13:50:00,43.42,43.47,43.24,43.32,100400.0,28.6781,28.7112,28.5593,28.6121,100400.0
2010-07-06 14:00:00,43.32,43.44,43.25,43.28,64800.0,28.6121,28.6914,28.5659,28.5857,64800.0
2010-07-06 14:10:00,43.28,43.34,43.16,43.32,93600.0,28.5857,28.6253,28.5064,28.6121,93600.0
2010-07-06 14:20:00,43.31,43.48,43.31,43.45,132000.0,28.6055,28.7178,28.6055,28.698,132000.0
2010-07-06 14:30:00,43.46,43.62,43.46,43.59,57600.0,28.7046,28.8102,28.7046,28.7904,57600.0
2010-07-06 14:40:00,43.59,43.59,43.4,43.46,59100.0,28.7904,28.7904,28.6649,28.7046,59100.0
2010-07-06 14:50:00,43.46,43.52,43.31,43.33,138900.0,28.7046,28.7442,28.6055,28.6187,138900.0
2010-07-06 15:00:00,43.32,43.41,43.17,43.29,132400.0,28.6121,28.6715,28.513,28.5923,132400.0
2010-07-06 15:10:00,43.28,43.35,43.15,43.17,238400.0,28.5857,28.6319,28.4998,28.513,238400.0
2010-07-06 15:20:00,43.16,43.28,43.09,43.23,140800.0,28.5064,28.5857,28.4602,28.5527,140800.0
2010-07-06 15:30:00,43.23,43.31,43.15,43.16,232300.0,28.5527,28.6055,28.4998,28.5064,232300.0
2010-07-06 15:40:00,43.16,43.4,43.16,43.19,512000.0,28.5064,28.6649,28.5064,28.5262,512000.0
2010-07-06 15:50:00,43.19,43.37,43.14,43.37,385000.0,28.5262,28.6451,28.4932,28.6451,385000.0
2010-07-07 09:30:00,43.41,43.78,43.27,43.73,81700.0,28.6715,28.9159,28.5791,28.8829,81700.0
2010-07-07 09:40:00,43.73,43.83,43.45,43.46,136900.0,28.8829,28.9489,28.698,28.7046,136900.0
2010-07-07 09:50:00,43.47,43.61,43.45,43.57,141700.0,28.7112,28.8036,28.698,28.7772,141700.0
2010-07-07 10:00:00,43.58,43.88,43.58,43.77,179300.0,28.7838,28.982,28.7838,28.9093,179300.0
2010-07-07 10:10:00,43.78,43.85,43.61,43.62,230700.0,28.9159,28.9622,28.8036,28.8102,230700.0
2010-07-07 10:20:00,43.61,43.64,43.43,43.48,170600.0,28.8036,28.8235,28.6848,28.7178,170600.0
2010-07-07 10:30:00,43.47,43.69,43.47,43.6,214700.0,28.7112,28.8565,28.7112,28.797,214700.0
2010-07-07 10:40:00,43.6,43.68,43.55,43.64,346900.0,28.797,28.8499,28.764,28.8235,346900.0
2010-07-07 10:50:00,43.63,43.86,43.63,43.86,211400.0,28.8168,28.9688,28.8168,28.9688,211400.0
2010-07-07 11:00:00,43.85,43.96,43.85,43.89,98100.0,28.9622,29.0348,28.9622,28.9886,98100.0
2010-07-07 11:10:00,43.89,43.98,43.8,43.83,191900.0,28.9886,29.048,28.9291,28.9489,191900.0
2010-07-07 11:20:00,43.81,43.94,43.77,43.88,48800.0,28.9357,29.0216,28.9093,28.982,48800.0
2010-07-07 11:30:00,43.89,44.1,43.87,44.08,51900.0,28.9886,29.1273,28.9754,29.1141,51900.0
2010-07-07 11:40:00,44.08,44.08,43.86,43.87,152000.0,29.1141,29.1141,28.9688,28.9754,152000.0
2010-07-07 11:50:00,43.88,43.91,43.81,43.87,53400.0,28.982,29.0018,28.9357,28.9754,53400.0
2010-07-07 12:00:00,43.88,43.97,43.86,43.96,58400.0,28.982,29.0414,28.9688,29.0348,58400.0
2010-07-07 12:10:00,43.95,44.05,43.94,43.96,50100.0,29.0282,29.0942,29.0216,29.0348,50100.0
2010-07-07 12:20:00,43.96,44.01,43.92,44.01,46400.0,29.0348,29.0678,29.0084,29.0678,46400.0
2010-07-07 12:30:00,44.01,44.06,44.0,44.03,39500.0,29.0678,29.1009,29.0612,29.081,39500.0
2010-07-07 12:40:00,44.02,44.07,43.97,44.05,24100.0,29.0744,29.1075,29.0414,29.0942,24100.0
2010-07-07 12:50:00,44.06,44.11,44.02,44.09,55200.0,29.1009,29.1339,29.0744,29.1207,55200.0
2010-07-07 13:00:00,44.08,44.19,44.07,44.17,54000.0,29.1141,29.1867,29.1075,29.1735,54000.0
2010-07-07 13:10:00,44.17,44.41,44.17,44.34,83000.0,29.1735,29.332,29.1735,29.2858,83000.0
2010-07-07 13:20:00,44.34,44.4,44.26,44.37,37300.0,29.2858,29.3254,29.233,29.3056,37300.0
2010-07-07 13:30:00,44.38,44.38,44.3,44.3,63700.0,29.3122,29.3122,29.2594,29.2594,63700.0
2010-07-07 13:40:00,44.3,44.38,44.27,44.38,50300.0,29.2594,29.3122,29.2396,29.3122,50300.0
2010-07-07 13:50:00,44.37,44.46,44.32,44.42,70500.0,29.3056,29.365,29.2726,29.3386,70500.0
2010-07-07 14:00:00,44.41,44.54,44.41,44.5,59200.0,29.332,29.4179,29.332,29.3915,59200.0
2010-07-07 14:10:00,44.49,44.54,44.45,44.46,44700.0,29.3849,29.4179,29.3584,29.365,44700.0
2010-07-07 14:20:00,44.45,44.46,44.4,44.43,37600.0,29.3584,29.365,29.3254,29.3452,37600.0
2010-07-07 14:30:00,44.43,44.47,44.34,44.34,65000.0,29.3452,29.3717,29.2858,29.2858,65000.0
2010-07-07 14:40:00,44.33,44.41,44.33,44.34,34200.0,29.2792,29.332,29.2792,29.2858,34200.0
2010-07-07 14:50:00,44.33,44.55,44.32,44.54,208300.0,29.2792,29.4245,29.2726,29.4179,208300.0
2010-07-07 15:00:00,44.54,44.55,44.44,44.5,136100.0,29.4179,29.4245,29.3518,29.3915,136100.0
2010-07-07 15:10:00,44.49,44.75,44.49,44.71,191000.0,29.3849,29.5566,29.3849,29.5302,191000.0
2010-07-07 15:20:00,44.71,44.86,44.69,44.85,267700.0,29.5302,29.6292,29.517,29.6226,267700.0
2010-07-07 15:30:00,44.85,44.89,44.77,44.84,301000.0,29.6226,29.6491,29.5698,29.616,301000.0
2010-07-07 15:40:00,44.84,45.06,44.78,45.04,624100.0,29.616,29.7613,29.5764,29.7481,624100.0
2010-07-07 15:50:00,45.06,45.14,44.99,45.07,497300.0,29.7613,29.8142,29.7151,29.7679,497300.0
2010-07-08 09:30:00,45.43,45.84,45.38,45.74,109900.0,30.0057,30.2765,29.9727,30.2105,109900.0
2010-07-08 09:40:00,45.75,45.76,45.44,45.51,125500.0,30.2171,30.2237,30.0123,30.0586,125500.0
2010-07-08 09:50:00,45.52,45.54,45.35,45.48,88700.0,30.0652,30.0784,29.9529,30.0387,88700.0
2010-07-08 10:00:00,45.48,45.54,45.3,45.35,72400.0,30.0387,30.0784,29.9199,29.9529,72400.0
2010-07-08 10:10:00,45.36,45.5,45.31,45.47,57400.0,29.9595,30.0519,29.9265,30.0321,57400.0
2010-07-08 10:20:00,45.46,45.53,45.44,45.48,59800.0,30.0255,30.0718,30.0123,30.0387,59800.0
2010-07-08 10:30:00,45.5,45.56,45.38,45.42,78800.0,30.0519,30.0916,29.9727,29.9991,78800.0
2010-07-08 10:40:00,45.42,45.42,45.3,45.35,186200.0,29.9991,29.9991,29.9199,29.9529,186200.0
2010-07-08 10:50:00,45.35,45.38,45.27,45.35,206600.0,29.9529,29.9727,29.9,29.9529,206600.0
2010-07-08 11:00:00,45.34,45.35,45.22,45.31,84700.0,29.9463,29.9529,29.867,29.9265,84700.0
2010-07-08 11:10:00,45.31,45.4,45.27,45.38,65100.0,29.9265,29.9859,29.9,29.9727,65100.0
2010-07-08 11:20:00,45.38,45.39,45.19,45.21,164700.0,29.9727,29.9793,29.8472,29.8604,164700.0
2010-07-08 11:30:00,45.21,45.27,45.18,45.22,129700.0,29.8604,29.9,29.8406,29.867,129700.0
2010-07-08 11:40:00,45.22,45.26,45.12,45.14,171700.0,29.867,29.8934,29.801,29.8142,171700.0
2010-07-08 11:50:00,45.13,45.14,45.02,45.1,55600.0,29.8076,29.8142,29.7349,29.7878,55600.0
2010-07-08 12:00:00,45.09,45.28,45.04,45.28,102200.0,29.7812,29.9066,29.7481,29.9066,102200.0
2010-07-08 12:10:00,45.28,45.33,45.25,45.33,53300.0,29.9066,29.9397,29.8868,29.9397,53300.0
2010-07-08 12:20:00,45.34,45.35,45.28,45.32,44500.0,29.9463,29.9529,29.9066,29.9331,44500.0
2010-07-08 12:30:00,45.31,45.32,45.19,45.22,30800.0,29.9265,29.9331,29.8472,29.867,30800.0
2010-07-08 12:40:00,45.22,45.26,45.17,45.26,59200.0,29.867,29.8934,29.834,29.8934,59200.0
2010-07-08 12:50:00,45.27,45.32,45.24,45.28,54900.0,29.9,29.9331,29.8802,29.9066,54900.0
2010-07-08 13:00:00,45.27,45.38,45.27,45.38,31300.0,29.9,29.9727,29.9,29.9727,31300.0
2010-07-08 13:10:00,45.38,45.46,45.35,45.44,62200.0,29.9727,30.0255,29.9529,30.0123,62200.0
2010-07-08 13:20:00,45.44,45.5,45.35,45.36,42100.0,30.0123,30.0519,29.9529,29.9595,42100.0
2010-07-08 13:30:00,45.36,45.44,45.35,45.36,34500.0,29.9595,30.0123,29.9529,29.9595,34500.0
2010-07-08 13:40:00,45.36,45.39,45.3,45.37,116100.0,29.9595,29.9793,29.9199,29.9661,116100.0
2010-07-08 13:50:00,45.39,45.4,45.2,45.22,50900.0,29.9793,29.9859,29.8538,29.867,50900.0
2010-07-08 14:00:00,45.24,45.31,45.21,45.23,47100.0,29.8802,29.9265,29.8604,29.8736,47100.0
2010-07-08 14:10:00,45.23,45.23,45.09,45.18,101700.0,29.8736,29.8736,29.7812,29.8406,101700.0
2010-07-08 14:20:00,45.18,45.29,45.12,45.28,130900.0,29.8406,29.9132,29.801,29.9066,130900.0
2010-07-08 14:30:00,45.28,45.33,45.24,45.29,59700.0,29.9066,29.9397,29.8802,29.9132,59700.0
2010-07-08 14:40:00,45.3,45.49,45.29,45.49,108100.0,29.9199,30.0453,29.9132,30.0453,108100.0
2010-07-08 14:50:00,45.48,45.51,45.42,45.48,89700.0,30.0387,30.0586,29.9991,30.0387,89700.0
2010-07-08 15:00:00,45.47,45.48,45.36,45.41,132800.0,30.0321,30.0387,29.9595,29.9925,132800.0
2010-07-08 15:10:00,45.4,45.56,45.38,45.55,82400.0,29.9859,30.0916,29.9727,30.085,82400.0
2010-07-08 15:20:00,45.55,45.7,45.54,45.7,107900.0,30.085,30.184,30.0784,30.184,107900.0
2010-07-08 15:30:00,45.7,45.85,45.67,45.83,194600.0,30.184,30.2831,30.1642,30.2699,194600.0
2010-07-08 15:40:00,45.82,45.92,45.74,45.82,267200.0,30.2633,30.3294,30.2105,30.2633,267200.0
2010-07-08 15:50:00,45.82,45.94,45.78,45.91,325600.0,30.2633,30.3426,30.2369,30.3227,325600.0
2010-07-09 09:30:00,45.99,46.22,45.84,46.17,178800.0,30.3756,30.5275,30.2765,30.4945,178800.0
2010-07-09 09:40:00,46.17,46.33,46.14,46.21,144900.0,30.4945,30.6001,30.4747,30.5209,144900.0
2010-07-09 09:50:00,46.21,46.26,46.12,46.18,78700.0,30.5209,30.5539,30.4614,30.5011,78700.0
2010-07-09 10:00:00,46.18,46.33,46.18,46.2,154000.0,30.5011,30.6001,30.5011,30.5143,154000.0
2010-07-09 10:10:00,46.2,46.29,46.15,46.29,48500.0,30.5143,30.5737,30.4813,30.5737,48500.0
2010-07-09 10:20:00,46.29,46.35,46.2,46.26,219000.0,30.5737,30.6134,30.5143,30.5539,219000.0
2010-07-09 10:30:00,46.27,46.28,46.19,46.28,103300.0,30.5605,30.5671,30.5077,30.5671,103300.0
2010-07-09 10:40:00,46.28,46.34,46.16,46.17,72100.0,30.5671,30.6068,30.4879,30.4945,72100.0
2010-07-09 10:50:00,46.16,46.19,46.03,46.1,116500.0,30.4879,30.5077,30.402,30.4482,116500.0
2010-07-09 11:00:00,46.11,46.17,46.03,46.03,107900.0,30.4548,30.4945,30.402,30.402,107900.0
2010-07-09 11:10:00,46.03,46.08,45.95,46.0,84800.0,30.402,30.435,30.3492,30.3822,84800.0
2010-07-09 11:20:00,45.99,46.03,45.9,45.95,50700.0,30.3756,30.402,30.3161,30.3492,50700.0
2010-07-09 11:30:00,45.95,46.09,45.94,46.08,64400.0,30.3492,30.4416,30.3426,30.435,64400.0
2010-07-09 11:40:00,46.08,46.1,45.97,45.98,53900.0,30.435,30.4482,30.3624,30.369,53900.0
2010-07-09 11:50:00,45.98,46.0,45.94,45.95,74400.0,30.369,30.3822,30.3426,30.3492,74400.0
2010-07-09 12:00:00,45.96,46.14,45.93,46.09,125100.0,30.3558,30.4747,30.336,30.4416,125100.0
2010-07-09 12:10:00,46.1,46.13,46.0,46.04,103900.0,30.4482,30.4681,30.3822,30.4086,103900.0
2010-07-09 12:20:00,46.05,46.05,45.99,46.01,55500.0,30.4152,30.4152,30.3756,30.3888,55500.0
2010-07-09 12:30:00,46.0,46.0,45.9,45.92,70300.0,30.3822,30.3822,30.3161,30.3294,70300.0
2010-07-09 12:40:00,45.92,46.0,45.9,45.99,70200.0,30.3294,30.3822,30.3161,30.3756,70200.0
2010-07-09 12:50:00,45.99,46.01,45.97,45.99,33200.0,30.3756,30.3888,30.3624,30.3756,33200.0
2010-07-09 13:00:00,45.96,46.03,45.94,46.01,41200.0,30.3558,30.402,30.3426,30.3888,41200.0
2010-07-09 13:10:00,46.0,46.0,45.92,45.94,57600.0,30.3822,30.3822,30.3294,30.3426,57600.0
2010-07-09 13:20:00,45.94,46.01,45.94,46.0,97100.0,30.3426,30.3888,30.3426,30.3822,97100.0
2010-07-09 13:30:00,45.99,46.06,45.98,46.01,94800.0,30.3756,30.4218,30.369,30.3888,94800.0
2010-07-09 13:40:00,46.01,46.08,45.99,46.03,94400.0,30.3888,30.435,30.3756,30.402,94400.0
2010-07-09 13:50:00,46.03,46.07,46.0,46.05,73800.0,30.402,30.4284,30.3822,30.4152,73800.0
2010-07-09 14:00:00,46.06,46.1,46.01,46.01,40600.0,30.4218,30.4482,30.3888,30.3888,40600.0
2010-07-09 14:10:00,46.01,46.05,45.99,46.05,71300.0,30.3888,30.4152,30.3756,30.4152,71300.0
2010-07-09 14:20:00,46.04,46.1,46.03,46.05,42100.0,30.4086,30.4482,30.402,30.4152,42100.0
2010-07-09 14:30:00,46.05,46.09,46.03,46.07,39300.0,30.4152,30.4416,30.402,30.4284,39300.0
2010-07-09 14:40:00,46.06,46.14,46.06,46.11,60400.0,30.4218,30.4747,30.4218,30.4548,60400.0
2010-07-09 14:50:00,46.12,46.31,46.11,46.29,222600.0,30.4614,30.5869,30.4548,30.5737,222600.0
2010-07-09 15:00:00,46.3,46.35,46.27,46.27,51100.0,30.5803,30.6134,30.5605,30.5605,51100.0
2010-07-09 15:10:00,46.27,46.39,46.27,46.36,80400.0,30.5605,30.6398,30.5605,30.62,80400.0
2010-07-09 15:20:00,46.37,46.38,46.21,46.23,91300.0,30.6266,30.6332,30.5209,30.5341,91300.0
2010-07-09 15:30:00,46.23,46.34,46.19,46.33,131300.0,30.5341,30.6068,30.5077,30.6001,131300.0
2010-07-09 15:40:00,46.32,46.41,46.29,46.36,148100.0,30.5935,30.653,30.5737,30.62,148100.0
2010-07-09 15:50:00,46.35,46.44,46.32,46.4,233700.0,30.6134,30.6728,30.5935,30.6464,233700.0
2010-07-12 09:30:00,46.12,46.31,46.08,46.13,112700.0,30.4614,30.5869,30.435,30.4681,112700.0
2010-07-12 09:40:00,46.15,46.5,46.13,46.45,202400.0,30.4813,30.7124,30.4681,30.6794,202400.0
2010-07-12 09:50:00,46.46,46.46,46.18,46.25,100700.0,30.686,30.686,30.5011,30.5473,100700.0
2010-07-12 10:00:00,46.25,46.29,46.11,46.14,108200.0,30.5473,30.5737,30.4548,30.4747,108200.0
2010-07-12 10:10:00,46.13,46.13,46.01,46.12,147300.0,30.4681,30.4681,30.3888,30.4614,147300.0
2010-07-12 10:20:00,46.1,46.11,46.0,46.04,112500.0,30.4482,30.4548,30.3822,30.4086,112500.0
2010-07-12 10:30:00,46.04,46.09,46.03,46.06,78500.0,30.4086,30.4416,30.402,30.4218,78500.0
2010-07-12 10:40:00,46.06,46.09,46.01,46.05,169500.0,30.4218,30.4416,30.3888,30.4152,169500.0
2010-07-12 10:50:00,46.04,46.09,45.98,46.0,189500.0,30.4086,30.4416,30.369,30.3822,189500.0
2010-07-12 11:00:00,46.0,46.0,45.7,45.73,91100.0,30.3822,30.3822,30.184,30.2039,91100.0
2010-07-12 11:10:00,45.73,45.84,45.7,45.81,98600.0,30.2039,30.2765,30.184,30.2567,98600.0
2010-07-12 11:20:00,45.81,45.89,45.76,45.85,74900.0,30.2567,30.3095,30.2237,30.2831,74900.0
2010-07-12 11:30:00,45.85,45.88,45.79,45.81,86600.0,30.2831,30.3029,30.2435,30.2567,86600.0
2010-07-12 11:40:00,45.81,45.84,45.78,45.78,86500.0,30.2567,30.2765,30.2369,30.2369,86500.0
2010-07-12 11:50:00,45.78,45.81,45.75,45.78,38200.0,30.2369,30.2567,30.2171,30.2369,38200.0
2010-07-12 12:00:00,45.77,45.89,45.77,45.88,90600.0,30.2303,30.3095,30.2303,30.3029,90600.0
2010-07-12 12:10:00,45.88,45.93,45.85,45.89,42200.0,30.3029,30.336,30.2831,30.3095,42200.0
2010-07-12 12:20:00,45.89,45.91,45.84,45.85,27100.0,30.3095,30.3227,30.2765,30.2831,27100.0
2010-07-12 12:30:00,45.85,45.97,45.81,45.96,59400.0,30.2831,30.3624,30.2567,30.3558,59400.0
2010-07-12 12:40:00,45.96,46.0,45.91,45.96,59200.0,30.3558,30.3822,30.3227,30.3558,59200.0
2010-07-12 12:50:00,45.95,46.02,45.87,45.89,56700.0,30.3492,30.3954,30.2963,30.3095,56700.0
2010-07-12 13:00:00,45.89,45.97,45.85,45.97,81400.0,30.3095,30.3624,30.2831,30.3624,81400.0
2010-07-12 13:10:00,45.97,46.01,45.92,45.96,87000.0,30.3624,30.3888,30.3294,30.3558,87000.0
2010-07-12 13:20:00,45.95,45.96,45.92,45.95,75200.0,30.3492,30.3558,30.3294,30.3492,75200.0
2010-07-12 13:30:00,45.95,45.99,45.91,45.98,108900.0,30.3492,30.3756,30.3227,30.369,108900.0
2010-07-12 13:40:00,45.99,46.02,45.94,46.01,55900.0,30.3756,30.3954,30.3426,30.3888,55900.0
2010-07-12 13:50:00,46.01,46.13,46.0,46.09,74400.0,30.3888,30.4681,30.3822,30.4416,74400.0
2010-07-12 14:00:00,46.08,46.1,46.0,46.02,44600.0,30.435,30.4482,30.3822,30.3954,44600.0
2010-07-12 14:10:00,46.03,46.03,45.9,45.92,81600.0,30.402,30.402,30.3161,30.3294,81600.0
2010-07-12 14:20:00,45.92,45.97,45.86,45.91,49900.0,30.3294,30.3624,30.2897,30.3227,49900.0
2010-07-12 14:30:00,45.91,45.91,45.8,45.86,93200.0,30.3227,30.3227,30.2501,30.2897,93200.0
2010-07-12 14:40:00,45.86,45.9,45.82,45.87,107700.0,30.2897,30.3161,30.2633,30.2963,107700.0
2010-07-12 14:50:00,45.87,45.88,45.72,45.78,144100.0,30.2963,30.3029,30.1973,30.2369,144100.0
2010-07-12 15:00:00,45.78,45.84,45.67,45.69,166100.0,30.2369,30.2765,30.1642,30.1774,166100.0
2010-07-12 15:10:00,45.69,45.79,45.67,45.73,185100.0,30.1774,30.2435,30.1642,30.2039,185100.0
2010-07-12 15:20:00,45.73,45.74,45.66,45.7,214400.0,30.2039,30.2105,30.1576,30.184,214400.0
2010-07-12 15:30:00,45.71,45.75,45.67,45.74,252900.0,30.1906,30.2171,30.1642,30.2105,252900.0
2010-07-12 15:40:00,45.74,45.79,45.63,45.64,305000.0,30.2105,30.2435,30.1378,30.1444,305000.0
2010-07-12 15:50:00,45.65,45.73,45.61,45.7,394400.0,30.151,30.2039,30.1246,30.184,394400.0
2010-07-13 09:30:00,46.21,46.67,46.2,46.51,196500.0,30.5209,30.8247,30.5143,30.719,196500.0
2010-07-13 09:40:00,46.53,46.59,46.37,46.4,133000.0,30.7322,30.7719,30.6266,30.6464,133000.0
2010-07-13 09:50:00,46.38,46.63,46.36,46.61,180700.0,30.6332,30.7983,30.62,30.7851,180700.0
2010-07-13 10:00:00,46.6,46.85,46.6,46.78,137600.0,30.7785,30.9436,30.7785,30.8974,137600.0
2010-07-13 10:10:00,46.78,46.79,46.72,46.74,74900.0,30.8974,30.904,30.8577,30.8709,74900.0
2010-07-13 10:20:00,46.75,46.77,46.63,46.65,130400.0,30.8776,30.8908,30.7983,30.8115,130400.0
2010-07-13 10:30:00,46.65,46.71,46.63,46.67,107100.0,30.8115,30.8511,30.7983,30.8247,107100.0
2010-07-13 10:40:00,46.66,46.67,46.52,46.53,150300.0,30.8181,30.8247,30.7256,30.7322,150300.0
2010-07-13 10:50:00,46.52,46.57,46.5,46.5,160100.0,30.7256,30.7587,30.7124,30.7124,160100.0
2010-07-13 11:00:00,46.5,46.6,46.48,46.6,98400.0,30.7124,30.7785,30.6992,30.7785,98400.0
2010-07-13 11:10:00,46.59,46.59,46.5,46.5,98400.0,30.7719,30.7719,30.7124,30.7124,98400.0
2010-07-13 11:20:00,46.5,46.58,46.46,46.57,86900.0,30.7124,30.7653,30.686,30.7587,86900.0
2010-07-13 11:30:00,46.58,46.88,46.57,46.87,111800.0,30.7653,30.9634,30.7587,30.9568,111800.0
2010-07-13 11:40:00,46.87,46.95,46.84,46.88,72900.0,30.9568,31.0096,30.937,30.9634,72900.0
2010-07-13 11:50:00,46.87,46.88,46.77,46.77,81100.0,30.9568,30.9634,30.8908,30.8908,81100.0
2010-07-13 12:00:00,46.77,46.81,46.71,46.73,86000.0,30.8908,30.9172,30.8511,30.8643,86000.0
2010-07-13 12:10:00,46.74,46.78,46.65,46.65,52400.0,30.8709,30.8974,30.8115,30.8115,52400.0
2010-07-13 12:20:00,46.65,46.78,46.6,46.76,48400.0,30.8115,30.8974,30.7785,30.8842,48400.0
2010-07-13 12:30:00,46.77,46.78,46.73,46.73,29500.0,30.8908,30.8974,30.8643,30.8643,29500.0
2010-07-13 12:40:00,46.74,46.74,46.58,46.58,43900.0,30.8709,30.8709,30.7653,30.7653,43900.0
2010-07-13 12:50:00,46.59,46.64,46.55,46.6,63800.0,30.7719,30.8049,30.7455,30.7785,63800.0
2010-07-13 13:00:00,46.6,46.71,46.59,46.68,57200.0,30.7785,30.8511,30.7719,30.8313,57200.0
2010-07-13 13:10:00,46.67,46.68,46.47,46.47,89100.0,30.8247,30.8313,30.6926,30.6926,89100.0
2010-07-13 13:20:00,46.47,46.52,46.46,46.51,110500.0,30.6926,30.7256,30.686,30.719,110500.0
2010-07-13 13:30:00,46.52,46.63,46.52,46.63,66600.0,30.7256,30.7983,30.7256,30.7983,66600.0
2010-07-13 13:40:00,46.64,46.65,46.6,46.61,70200.0,30.8049,30.8115,30.7785,30.7851,70200.0
2010-07-13 13:50:00,46.6,46.62,46.52,46.61,88100.0,30.7785,30.7917,30.7256,30.7851,88100.0
2010-07-13 14:00:00,46.61,46.74,46.6,46.71,88400.0,30.7851,30.8709,30.7785,30.8511,88400.0
2010-07-13 14:10:00,46.7,46.81,46.7,46.77,61500.0,30.8445,30.9172,30.8445,30.8908,61500.0
2010-07-13 14:20:00,46.77,46.78,46.66,46.67,71900.0,30.8908,30.8974,30.8181,30.8247,71900.0
2010-07-13 14:30:00,46.67,46.76,46.67,46.71,109200.0,30.8247,30.8842,30.8247,30.8511,109200.0
2010-07-13 14:40:00,46.7,46.7,46.64,46.65,99600.0,30.8445,30.8445,30.8049,30.8115,99600.0
2010-07-13 14:50:00,46.65,46.65,46.59,46.62,144000.0,30.8115,30.8115,30.7719,30.7917,144000.0
2010-07-13 15:00:00,46.62,46.8,46.62,46.71,178200.0,30.7917,30.9106,30.7917,30.8511,178200.0
2010-07-13 15:10:00,46.71,46.78,46.7,46.76,88400.0,30.8511,30.8974,30.8445,30.8842,88400.0
2010-07-13 15:20:00,46.76,46.78,46.62,46.77,231400.0,30.8842,30.8974,30.7917,30.8908,231400.0
2010-07-13 15:30:00,46.78,46.78,46.69,46.75,126900.0,30.8974,30.8974,30.8379,30.8776,126900.0
2010-07-13 15:40:00,46.75,46.78,46.66,46.67,342600.0,30.8776,30.8974,30.8181,30.8247,342600.0
2010-07-13 15:50:00,46.66,46.69,46.44,46.46,691800.0,30.8181,30.8379,30.6728,30.686,691800.0
2010-07-14 09:30:00,46.2,46.36,45.94,46.23,161800.0,30.5143,30.62,30.3426,30.5341,161800.0
2010-07-14 09:40:00,46.26,46.4,46.16,46.39,62900.0,30.5539,30.6464,30.4879,30.6398,62900.0
2010-07-14 09:50:00,46.37,46.4,46.15,46.2,55200.0,30.6266,30.6464,30.4813,30.5143,55200.0
2010-07-14 10:00:00,46.22,46.25,46.04,46.22,67000.0,30.5275,30.5473,30.4086,30.5275,67000.0
2010-07-14 10:10:00,46.21,46.32,46.19,46.28,60800.0,30.5209,30.5935,30.5077,30.5671,60800.0
2010-07-14 10:20:00,46.27,46.45,46.27,46.33,59200.0,30.5605,30.6794,30.5605,30.6001,59200.0
2010-07-14 10:30:00,46.36,46.39,46.29,46.3,83400.0,30.62,30.6398,30.5737,30.5803,83400.0
2010-07-14 10:40:00,46.3,46.42,46.29,46.33,70200.0,30.5803,30.6596,30.5737,30.6001,70200.0
2010-07-14 10:50:00,46.33,46.37,46.2,46.26,96800.0,30.6001,30.6266,30.5143,30.5539,96800.0
2010-07-14 11:00:00,46.26,46.38,46.24,46.32,134700.0,30.5539,30.6332,30.5407,30.5935,134700.0
2010-07-14 11:10:00,46.33,46.42,46.29,46.42,66200.0,30.6001,30.6596,30.5737,30.6596,66200.0
2010-07-14 11:20:00,46.43,46.44,46.36,46.38,57600.0,30.6662,30.6728,30.62,30.6332,57600.0
2010-07-14 11:30:00,46.38,46.45,46.38,46.45,41900.0,30.6332,30.6794,30.6332,30.6794,41900.0
2010-07-14 11:40:00,46.44,46.49,46.43,46.47,60300.0,30.6728,30.7058,30.6662,30.6926,60300.0
2010-07-14 11:50:00,46.47,46.5,46.43,46.45,146100.0,30.6926,30.7124,30.6662,30.6794,146100.0
2010-07-14 12:00:00,46.44,46.44,46.34,46.36,111300.0,30.6728,30.6728,30.6068,30.62,111300.0
2010-07-14 12:10:00,46.38,46.38,46.27,46.34,64700.0,30.6332,30.6332,30.5605,30.6068,64700.0
2010-07-14 12:20:00,46.33,46.34,46.29,46.31,32600.0,30.6001,30.6068,30.5737,30.5869,32600.0
2010-07-14 12:30:00,46.3,46.31,46.28,46.31,46500.0,30.5803,30.5869,30.5671,30.5869,46500.0
2010-07-14 12:40:00,46.3,46.33,46.27,46.27,52200.0,30.5803,30.6001,30.5605,30.5605,52200.0
2010-07-14 12:50:00,46.28,46.29,46.23,46.28,61700.0,30.5671,30.5737,30.5341,30.5671,61700.0
2010-07-14 13:00:00,46.28,46.3,46.26,46.29,29800.0,30.5671,30.5803,30.5539,30.5737,29800.0
2010-07-14 13:10:00,46.28,46.38,46.27,46.38,31500.0,30.5671,30.6332,30.5605,30.6332,31500.0
2010-07-14 13:20:00,46.37,46.4,46.34,46.35,36300.0,30.6266,30.6464,30.6068,30.6134,36300.0
2010-07-14 13:30:00,46.35,46.43,46.32,46.34,111900.0,30.6134,30.6662,30.5935,30.6068,111900.0
2010-07-14 13:40:00,46.35,46.38,46.27,46.3,82200.0,30.6134,30.6332,30.5605,30.5803,82200.0
2010-07-14 13:50:00,46.29,46.29,46.19,46.23,49100.0,30.5737,30.5737,30.5077,30.5341,49100.0
2010-07-14 14:00:00,46.23,46.26,46.1,46.17,120200.0,30.5341,30.5539,30.4482,30.4945,120200.0
2010-07-14 14:10:00,46.16,46.22,46.09,46.21,143600.0,30.4879,30.5275,30.4416,30.5209,143600.0
2010-07-14 14:20:00,46.2,46.22,46.01,46.09,110700.0,30.5143,30.5275,30.3888,30.4416,110700.0
2010-07-14 14:30:00,46.1,46.17,46.06,46.12,92000.0,30.4482,30.4945,30.4218,30.4614,92000.0
2010-07-14 14:40:00,46.11,46.2,46.1,46.17,56500.0,30.4548,30.5143,30.4482,30.4945,56500.0
2010-07-14 14:50:00,46.18,46.25,46.15,46.23,75000.0,30.5011,30.5473,30.4813,30.5341,75000.0
2010-07-14 15:00:00,46.24,46.34,46.23,46.25,132400.0,30.5407,30.6068,30.5341,30.5473,132400.0
2010-07-14 15:10:00,46.26,46.37,46.19,46.33,138300.0,30.5539,30.6266,30.5077,30.6001,138300.0
2010-07-14 15:20:00,46.34,46.38,46.29,46.32,97800.0,30.6068,30.6332,30.5737,30.5935,97800.0
2010-07-14 15:30:00,46.3,46.35,46.23,46.26,172800.0,30.5803,30.6134,30.5341,30.5539,172800.0
2010-07-14 15:40:00,46.27,46.35,46.14,46.34,209000.0,30.5605,30.6134,30.4747,30.6068,209000.0
2010-07-14 15:50:00,46.34,46.46,46.29,46.44,355400.0,30.6068,30.686,30.5737,30.6728,355400.0
2010-07-15 09:30:00,46.52,46.52,46.05,46.19,69600.0,30.7256,30.7256,30.4152,30.5077,69600.0
2010-07-15 09:40:00,46.18,46.3,46.05,46.26,145900.0,30.5011,30.5803,30.4152,30.5539,145900.0
2010-07-15 09:50:00,46.25,46.43,46.23,46.41,97700.0,30.5473,30.6662,30.5341,30.653,97700.0
2010-07-15 10:00:00,46.39,46.39,45.99,45.99,194100.0,30.6398,30.6398,30.3756,30.3756,194100.0
2010-07-15 10:10:00,45.97,45.97,45.71,45.74,87800.0,30.3624,30.3624,30.1906,30.2105,87800.0
2010-07-15 10:20:00,45.73,45.83,45.68,45.8,124800.0,30.2039,30.2699,30.1708,30.2501,124800.0
2010-07-15 10:30:00,45.79,45.89,45.74,45.89,65000.0,30.2435,30.3095,30.2105,30.3095,65000.0
2010-07-15 10:40:00,45.9,45.96,45.82,45.95,91200.0,30.3161,30.3558,30.2633,30.3492,91200.0
2010-07-15 10:50:00,45.94,46.01,45.93,45.98,48600.0,30.3426,30.3888,30.336,30.369,48600.0
2010-07-15 11:00:00,45.98,46.0,45.76,45.79,80200.0,30.369,30.3822,30.2237,30.2435,80200.0
2010-07-15 11:10:00,45.81,45.95,45.78,45.91,51800.0,30.2567,30.3492,30.2369,30.3227,51800.0
2010-07-15 11:20:00,45.92,46.0,45.92,46.0,41700.0,30.3294,30.3822,30.3294,30.3822,41700.0
2010-07-15 11:30:00,46.0,46.05,45.93,46.04,49100.0,30.3822,30.4152,30.336,30.4086,49100.0
2010-07-15 11:40:00,46.03,46.04,45.99,46.03,34800.0,30.402,30.4086,30.3756,30.402,34800.0
2010-07-15 11:50:00,46.03,46.11,45.97,45.97,43300.0,30.402,30.4548,30.3624,30.3624,43300.0
2010-07-15 12:00:00,45.97,45.98,45.88,45.89,37400.0,30.3624,30.369,30.3029,30.3095,37400.0
2010-07-15 12:10:00,45.88,45.96,45.87,45.89,22300.0,30.3029,30.3558,30.2963,30.3095,22300.0
2010-07-15 12:20:00,45.88,45.88,45.77,45.84,45900.0,30.3029,30.3029,30.2303,30.2765,45900.0
2010-07-15 12:30:00,45.84,45.9,45.83,45.87,29900.0,30.2765,30.3161,30.2699,30.2963,29900.0
2010-07-15 12:40:00,45.88,45.98,45.86,45.96,32000.0,30.3029,30.369,30.2897,30.3558,32000.0
2010-07-15 12:50:00,45.96,46.04,45.95,45.97,24300.0,30.3558,30.4086,30.3492,30.3624,24300.0
2010-07-15 13:00:00,45.98,46.09,45.98,46.07,25200.0,30.369,30.4416,30.369,30.4284,25200.0
2010-07-15 13:10:00,46.07,46.15,46.02,46.15,26500.0,30.4284,30.4813,30.3954,30.4813,26500.0
2010-07-15 13:20:00,46.17,46.28,46.15,46.21,27100.0,30.4945,30.5671,30.4813,30.5209,27100.0
2010-07-15 13:30:00,46.21,46.26,46.13,46.15,35300.0,30.5209,30.5539,30.4681,30.4813,35300.0
2010-07-15 13:40:00,46.16,46.24,46.14,46.22,55200.0,30.4879,30.5407,30.4747,30.5275,55200.0
2010-07-15 13:50:00,46.23,46.28,46.18,46.28,91900.0,30.5341,30.5671,30.5011,30.5671,91900.0
2010-07-15 14:00:00,46.27,46.37,46.23,46.27,162000.0,30.5605,30.6266,30.5341,30.5605,162000.0
2010-07-15 14:10:00,46.27,46.28,46.2,46.26,91500.0,30.5605,30.5671,30.5143,30.5539,91500.0
2010-07-15 14:20:00,46.26,46.38,46.25,46.38,124200.0,30.5539,30.6332,30.5473,30.6332,124200.0
2010-07-15 14:30:00,46.39,46.47,46.35,46.37,100200.0,30.6398,30.6926,30.6134,30.6266,100200.0
2010-07-15 14:40:00,46.38,46.41,46.29,46.35,50200.0,30.6332,30.653,30.5737,30.6134,50200.0
2010-07-15 14:50:00,46.35,46.39,46.2,46.22,56900.0,30.6134,30.6398,30.5143,30.5275,56900.0
2010-07-15 15:00:00,46.23,46.28,46.12,46.13,65700.0,30.5341,30.5671,30.4614,30.4681,65700.0
2010-07-15 15:10:00,46.13,46.13,46.01,46.08,78000.0,30.4681,30.4681,30.3888,30.435,78000.0
2010-07-15 15:20:00,46.07,46.21,46.0,46.2,91800.0,30.4284,30.5209,30.3822,30.5143,91800.0
2010-07-15 15:30:00,46.2,46.41,46.2,46.34,150300.0,30.5143,30.653,30.5143,30.6068,150300.0
2010-07-15 15:40:00,46.35,46.61,46.31,46.46,220600.0,30.6134,30.7851,30.5869,30.686,220600.0
2010-07-15 15:50:00,46.47,46.66,46.46,46.52,347700.0,30.6926,30.8181,30.686,30.7256,347700.0
2010-07-16 09:30:00,46.13,46.29,45.98,45.99,663800.0,30.4681,30.5737,30.369,30.3756,663800.0
2010-07-16 09:40:00,45.99,46.05,45.7,45.74,122700.0,30.3756,30.4152,30.184,30.2105,122700.0
2010-07-16 09:50:00,45.75,45.79,45.58,45.72,215800.0,30.2171,30.2435,30.1048,30.1973,215800.0
2010-07-16 10:00:00,45.71,45.78,45.47,45.54,137600.0,30.1906,30.2369,30.0321,30.0784,137600.0
2010-07-16 10:10:00,45.53,45.7,45.52,45.67,68100.0,30.0718,30.184,30.0652,30.1642,68100.0
2010-07-16 10:20:00,45.66,45.67,45.55,45.6,81300.0,30.1576,30.1642,30.085,30.118,81300.0
2010-07-16 10:30:00,45.59,45.75,45.58,45.72,78000.0,30.1114,30.2171,30.1048,30.1973,78000.0
2010-07-16 10:40:00,45.71,45.9,45.67,45.88,68600.0,30.1906,30.3161,30.1642,30.3029,68600.0
2010-07-16 10:50:00,45.88,46.0,45.86,45.98,76800.0,30.3029,30.3822,30.2897,30.369,76800.0
2010-07-16 11:00:00,45.98,46.01,45.89,45.9,104300.0,30.369,30.3888,30.3095,30.3161,104300.0
2010-07-16 11:10:00,45.89,45.94,45.83,45.88,62800.0,30.3095,30.3426,30.2699,30.3029,62800.0
2010-07-16 11:20:00,45.87,45.89,45.69,45.79,72500.0,30.2963,30.3095,30.1774,30.2435,72500.0
2010-07-16 11:30:00,45.79,45.81,45.66,45.73,64400.0,30.2435,30.2567,30.1576,30.2039,64400.0
2010-07-16 11:40:00,45.72,45.75,45.6,45.6,40100.0,30.1973,30.2171,30.118,30.118,40100.0
2010-07-16 11:50:00,45.61,45.64,45.54,45.61,91400.0,30.1246,30.1444,30.0784,30.1246,91400.0
2010-07-16 12:00:00,45.61,45.62,45.53,45.59,43300.0,30.1246,30.1312,30.0718,30.1114,43300.0
2010-07-16 12:10:00,45.59,45.67,45.43,45.47,50900.0,30.1114,30.1642,30.0057,30.0321,50900.0
2010-07-16 12:20:00,45.46,45.56,45.46,45.5,81300.0,30.0255,30.0916,30.0255,30.0519,81300.0
2010-07-16 12:30:00,45.49,45.5,45.44,45.47,61000.0,30.0453,30.0519,30.0123,30.0321,61000.0
2010-07-16 12:40:00,45.46,45.51,45.46,45.51,46500.0,30.0255,30.0586,30.0255,30.0586,46500.0
2010-07-16 12:50:00,45.51,45.51,45.34,45.34,66000.0,30.0586,30.0586,29.9463,29.9463,66000.0
2010-07-16 13:00:00,45.34,45.42,45.34,45.39,70700.0,29.9463,29.9991,29.9463,29.9793,70700.0
2010-07-16 13:10:00,45.38,45.49,45.35,45.48,67500.0,29.9727,30.0453,29.9529,30.0387,67500.0
2010-07-16 13:20:00,45.48,45.52,45.44,45.49,169900.0,30.0387,30.0652,30.0123,30.0453,169900.0
2010-07-16 13:30:00,45.49,45.62,45.47,45.56,67500.0,30.0453,30.1312,30.0321,30.0916,67500.0
2010-07-16 13:40:00,45.56,45.56,45.39,45.41,163500.0,30.0916,30.0916,29.9793,29.9925,163500.0
2010-07-16 13:50:00,45.42,45.42,45.31,45.39,56500.0,29.9991,29.9991,29.9265,29.9793,56500.0
2010-07-16 14:00:00,45.37,45.48,45.36,45.47,50600.0,29.9661,30.0387,29.9595,30.0321,50600.0
2010-07-16 14:10:00,45.47,45.51,45.39,45.39,63000.0,30.0321,30.0586,29.9793,29.9793,63000.0
2010-07-16 14:20:00,45.4,45.49,45.38,45.42,48100.0,29.9859,30.0453,29.9727,29.9991,48100.0
2010-07-16 14:30:00,45.42,45.48,45.36,45.42,51200.0,29.9991,30.0387,29.9595,29.9991,51200.0
2010-07-16 14:40:00,45.44,45.47,45.38,45.41,66600.0,30.0123,30.0321,29.9727,29.9925,66600.0
2010-07-16 14:50:00,45.41,45.45,45.36,45.38,84300.0,29.9925,30.0189,29.9595,29.9727,84300.0
2010-07-16 15:00:00,45.38,45.43,45.34,45.36,105100.0,29.9727,30.0057,29.9463,29.9595,105100.0
2010-07-16 15:10:00,45.36,45.36,45.18,45.19,209200.0,29.9595,29.9595,29.8406,29.8472,209200.0
2010-07-16 15:20:00,45.2,45.23,45.09,45.14,125800.0,29.8538,29.8736,29.7812,29.8142,125800.0
2010-07-16 15:30:00,45.14,45.31,45.13,45.25,159000.0,29.8142,29.9265,29.8076,29.8868,159000.0
2010-07-16 15:40:00,45.25,45.33,45.1,45.14,202600.0,29.8868,29.9397,29.7878,29.8142,202600.0
2010-07-16 15:50:00,45.15,45.29,45.1,45.21,367000.0,29.8208,29.9132,29.7878,29.8604,367000.0
2010-07-19 09:30:00,45.42,45.5,45.23,45.24,120400.0,29.9991,30.0519,29.8736,29.8802,120400.0
2010-07-19 09:40:00,45.23,45.61,45.23,45.45,98700.0,29.8736,30.1246,29.8736,30.0189,98700.0
2010-07-19 09:50:00,45.45,45.49,45.32,45.35,58600.0,30.0189,30.0453,29.9331,29.9529,58600.0
2010-07-19 10:00:00,45.35,45.4,45.18,45.2,56200.0,29.9529,29.9859,29.8406,29.8538,56200.0
2010-07-19 10:10:00,45.2,45.25,45.11,45.13,67600.0,29.8538,29.8868,29.7944,29.8076,67600.0
2010-07-19 10:20:00,45.13,45.15,45.0,45.04,116400.0,29.8076,29.8208,29.7217,29.7481,116400.0
2010-07-19 10:30:00,45.03,45.07,44.91,44.93,93500.0,29.7415,29.7679,29.6623,29.6755,93500.0
2010-07-19 10:40:00,44.91,45.0,44.86,44.97,140300.0,29.6623,29.7217,29.6292,29.7019,140300.0
2010-07-19 10:50:00,44.96,45.08,44.9,45.04,58900.0,29.6953,29.7745,29.6557,29.7481,58900.0
2010-07-19 11:00:00,45.06,45.29,45.03,45.23,43200.0,29.7613,29.9132,29.7415,29.8736,43200.0
2010-07-19 11:10:00,45.23,45.36,45.17,45.29,57900.0,29.8736,29.9595,29.834,29.9132,57900.0
2010-07-19 11:20:00,45.29,45.32,45.21,45.23,76300.0,29.9132,29.9331,29.8604,29.8736,76300.0
2010-07-19 11:30:00,45.23,45.26,45.11,45.12,77100.0,29.8736,29.8934,29.7944,29.801,77100.0
2010-07-19 11:40:00,45.11,45.2,45.11,45.18,20800.0,29.7944,29.8538,29.7944,29.8406,20800.0
2010-07-19 11:50:00,45.19,45.32,45.18,45.28,21100.0,29.8472,29.9331,29.8406,29.9066,21100.0
2010-07-19 12:00:00,45.28,45.3,45.1,45.14,33000.0,29.9066,29.9199,29.7878,29.8142,33000.0
2010-07-19 12:10:00,45.13,45.19,45.08,45.19,28800.0,29.8076,29.8472,29.7745,29.8472,28800.0
2010-07-19 12:20:00,45.19,45.24,45.15,45.21,38200.0,29.8472,29.8802,29.8208,29.8604,38200.0
2010-07-19 12:30:00,45.2,45.23,45.14,45.23,31200.0,29.8538,29.8736,29.8142,29.8736,31200.0
2010-07-19 12:40:00,45.23,45.28,45.18,45.27,37600.0,29.8736,29.9066,29.8406,29.9,37600.0
2010-07-19 12:50:00,45.27,45.34,45.18,45.21,30000.0,29.9,29.9463,29.8406,29.8604,30000.0
2010-07-19 13:00:00,45.2,45.25,45.17,45.22,24900.0,29.8538,29.8868,29.834,29.867,24900.0
2010-07-19 13:10:00,45.22,45.23,45.1,45.12,24900.0,29.867,29.8736,29.7878,29.801,24900.0
2010-07-19 13:20:00,45.12,45.16,45.1,45.13,18100.0,29.801,29.8274,29.7878,29.8076,18100.0
2010-07-19 13:30:00,45.13,45.22,45.11,45.15,25200.0,29.8076,29.867,29.7944,29.8208,25200.0
2010-07-19 13:40:00,45.14,45.16,45.1,45.14,35100.0,29.8142,29.8274,29.7878,29.8142,35100.0
2010-07-19 13:50:00,45.14,45.21,45.11,45.15,34100.0,29.8142,29.8604,29.7944,29.8208,34100.0
2010-07-19 14:00:00,45.14,45.28,45.14,45.28,43200.0,29.8142,29.9066,29.8142,29.9066,43200.0
2010-07-19 14:10:00,45.29,45.38,45.27,45.38,29500.0,29.9132,29.9727,29.9,29.9727,29500.0
2010-07-19 14:20:00,45.38,45.38,45.31,45.31,36600.0,29.9727,29.9727,29.9265,29.9265,36600.0
2010-07-19 14:30:00,45.32,45.34,45.27,45.32,56100.0,29.9331,29.9463,29.9,29.9331,56100.0
2010-07-19 14:40:00,45.33,45.47,45.32,45.45,36600.0,29.9397,30.0321,29.9331,30.0189,36600.0
2010-07-19 14:50:00,45.46,45.49,45.39,45.4,50500.0,30.0255,30.0453,29.9793,29.9859,50500.0
2010-07-19 15:00:00,45.4,45.59,45.38,45.56,77300.0,29.9859,30.1114,29.9727,30.0916,77300.0
2010-07-19 15:10:00,45.55,45.68,45.55,45.58,211500.0,30.085,30.1708,30.085,30.1048,211500.0
2010-07-19 15:20:00,45.6,45.6,45.45,45.52,190300.0,30.118,30.118,30.0189,30.0652,190300.0
2010-07-19 15:30:00,45.5,45.53,45.42,45.46,158200.0,30.0519,30.0718,29.9991,30.0255,158200.0
2010-07-19 15:40:00,45.46,45.59,45.45,45.54,200700.0,30.0255,30.1114,30.0189,30.0784,200700.0
2010-07-19 15:50:00,45.54,45.64,45.49,45.58,270100.0,30.0784,30.1444,30.0453,30.1048,270100.0
2010-07-20 09:30:00,44.99,45.15,44.8,45.1,238500.0,29.7151,29.8208,29.5896,29.7878,238500.0
2010-07-20 09:40:00,45.11,45.38,45.04,45.33,250400.0,29.7944,29.9727,29.7481,29.9397,250400.0
2010-07-20 09:50:00,45.32,45.57,45.29,45.51,177300.0,29.9331,30.0982,29.9132,30.0586,177300.0
2010-07-20 10:00:00,45.5,45.54,45.28,45.3,167700.0,30.0519,30.0784,29.9066,29.9199,167700.0
2010-07-20 10:10:00,45.31,45.39,45.16,45.39,64300.0,29.9265,29.9793,29.8274,29.9793,64300.0
2010-07-20 10:20:00,45.38,45.53,45.35,45.39,86400.0,29.9727,30.0718,29.9529,29.9793,86400.0
2010-07-20 10:30:00,45.38,45.52,45.32,45.47,103300.0,29.9727,30.0652,29.9331,30.0321,103300.0
2010-07-20 10:40:00,45.46,45.61,45.42,45.59,93400.0,30.0255,30.1246,29.9991,30.1114,93400.0
2010-07-20 10:50:00,45.58,45.61,45.49,45.54,71600.0,30.1048,30.1246,30.0453,30.0784,71600.0
2010-07-20 11:00:00,45.54,45.73,45.51,45.71,126500.0,30.0784,30.2039,30.0586,30.1906,126500.0
2010-07-20 11:10:00,45.7,45.92,45.69,45.92,122800.0,30.184,30.3294,30.1774,30.3294,122800.0
2010-07-20 11:20:00,45.92,45.94,45.84,45.85,100700.0,30.3294,30.3426,30.2765,30.2831,100700.0
2010-07-20 11:30:00,45.85,45.87,45.78,45.78,191500.0,30.2831,30.2963,30.2369,30.2369,191500.0
2010-07-20 11:40:00,45.78,45.87,45.71,45.84,72200.0,30.2369,30.2963,30.1906,30.2765,72200.0
2010-07-20 11:50:00,45.85,45.87,45.69,45.69,138200.0,30.2831,30.2963,30.1774,30.1774,138200.0
2010-07-20 12:00:00,45.7,45.81,45.67,45.7,53200.0,30.184,30.2567,30.1642,30.184,53200.0
2010-07-20 12:10:00,45.7,45.71,45.58,45.59,51500.0,30.184,30.1906,30.1048,30.1114,51500.0
2010-07-20 12:20:00,45.6,45.64,45.55,45.61,85100.0,30.118,30.1444,30.085,30.1246,85100.0
2010-07-20 12:30:00,45.6,45.7,45.6,45.63,71000.0,30.118,30.184,30.118,30.1378,71000.0
2010-07-20 12:40:00,45.62,45.8,45.62,45.78,47800.0,30.1312,30.2501,30.1312,30.2369,47800.0
2010-07-20 12:50:00,45.76,45.85,45.75,45.82,52400.0,30.2237,30.2831,30.2171,30.2633,52400.0
2010-07-20 13:00:00,45.82,45.91,45.81,45.9,68000.0,30.2633,30.3227,30.2567,30.3161,68000.0
2010-07-20 13:10:00,45.9,45.95,45.86,45.94,50300.0,30.3161,30.3492,30.2897,30.3426,50300.0
2010-07-20 13:20:00,45.94,45.95,45.92,45.94,93000.0,30.3426,30.3492,30.3294,30.3426,93000.0
2010-07-20 13:30:00,45.94,46.08,45.91,46.06,84600.0,30.3426,30.435,30.3227,30.4218,84600.0
2010-07-20 13:40:00,46.06,46.18,46.04,46.12,55500.0,30.4218,30.5011,30.4086,30.4614,55500.0
2010-07-20 13:50:00,46.11,46.49,46.1,46.47,164400.0,30.4548,30.7058,30.4482,30.6926,164400.0
2010-07-20 14:00:00,46.47,46.56,46.44,46.53,206700.0,30.6926,30.7521,30.6728,30.7322,206700.0
2010-07-20 14:10:00,46.52,46.57,46.5,46.52,164800.0,30.7256,30.7587,30.7124,30.7256,164800.0
2010-07-20 14:20:00,46.52,46.59,46.45,46.57,201000.0,30.7256,30.7719,30.6794,30.7587,201000.0
2010-07-20 14:30:00,46.56,46.67,46.54,46.65,201800.0,30.7521,30.8247,30.7389,30.8115,201800.0
2010-07-20 14:40:00,46.65,46.8,46.61,46.78,261500.0,30.8115,30.9106,30.7851,30.8974,261500.0
2010-07-20 14:50:00,46.77,46.87,46.66,46.67,284100.0,30.8908,30.9568,30.8181,30.8247,284100.0
2010-07-20 15:00:00,46.68,46.77,46.61,46.74,138300.0,30.8313,30.8908,30.7851,30.8709,138300.0
2010-07-20 15:10:00,46.74,46.85,46.71,46.8,138500.0,30.8709,30.9436,30.8511,30.9106,138500.0
2010-07-20 15:20:00,46.81,46.97,46.74,46.96,246300.0,30.9172,31.0229,30.8709,31.0163,246300.0
2010-07-20 15:30:00,46.95,47.09,46.94,46.95,279000.0,31.0096,31.1021,31.003,31.0096,279000.0
2010-07-20 15:40:00,46.95,47.08,46.9,47.07,225300.0,31.0096,31.0955,30.9766,31.0889,225300.0
2010-07-20 15:50:00,47.08,47.12,46.97,47.06,460800.0,31.0955,31.1219,31.0229,31.0823,460800.0
2010-07-21 09:30:00,47.38,47.71,47.24,47.66,204900.0,31.2937,31.5116,31.2012,31.4786,204900.0
2010-07-21 09:40:00,47.65,47.68,47.35,47.46,231200.0,31.472,31.4918,31.2738,31.3465,231200.0
2010-07-21 09:50:00,47.47,47.49,47.28,47.45,165000.0,31.3531,31.3663,31.2276,31.3399,165000.0
2010-07-21 10:00:00,47.43,47.52,47.28,47.51,190800.0,31.3267,31.3861,31.2276,31.3795,190800.0
2010-07-21 10:10:00,47.52,47.8,47.51,47.77,183500.0,31.3861,31.5711,31.3795,31.5512,183500.0
2010-07-21 10:20:00,47.77,47.84,47.71,47.73,198400.0,31.5512,31.5975,31.5116,31.5248,198400.0
2010-07-21 10:30:00,47.73,47.74,47.41,47.43,146900.0,31.5248,31.5314,31.3135,31.3267,146900.0
2010-07-21 10:40:00,47.44,47.48,47.32,47.47,102400.0,31.3333,31.3597,31.254,31.3531,102400.0
2010-07-21 10:50:00,47.46,47.59,47.45,47.53,113600.0,31.3465,31.4324,31.3399,31.3927,113600.0
2010-07-21 11:00:00,47.54,47.55,47.25,47.26,96700.0,31.3993,31.4059,31.2078,31.2144,96700.0
2010-07-21 11:10:00,47.26,47.35,47.23,47.31,93500.0,31.2144,31.2738,31.1946,31.2474,93500.0
2010-07-21 11:20:00,47.32,47.42,47.3,47.4,63300.0,31.254,31.3201,31.2408,31.3069,63300.0
2010-07-21 11:30:00,47.41,47.46,47.33,47.46,70600.0,31.3135,31.3465,31.2606,31.3465,70600.0
2010-07-21 11:40:00,47.47,47.51,47.46,47.5,52800.0,31.3531,31.3795,31.3465,31.3729,52800.0
2010-07-21 11:50:00,47.5,47.61,47.47,47.61,80300.0,31.3729,31.4456,31.3531,31.4456,80300.0
2010-07-21 12:00:00,47.62,47.68,47.56,47.56,79100.0,31.4522,31.4918,31.4125,31.4125,79100.0
2010-07-21 12:10:00,47.56,47.68,47.53,47.65,98700.0,31.4125,31.4918,31.3927,31.472,98700.0
2010-07-21 12:20:00,47.66,47.73,47.64,47.72,69700.0,31.4786,31.5248,31.4654,31.5182,69700.0
2010-07-21 12:30:00,47.71,47.8,47.7,47.76,81500.0,31.5116,31.5711,31.505,31.5446,81500.0
2010-07-21 12:40:00,47.76,47.78,47.67,47.72,76300.0,31.5446,31.5578,31.4852,31.5182,76300.0
2010-07-21 12:50:00,47.72,47.73,47.67,47.69,91300.0,31.5182,31.5248,31.4852,31.4984,91300.0
2010-07-21 13:00:00,47.69,47.77,47.67,47.77,71700.0,31.4984,31.5512,31.4852,31.5512,71700.0
2010-07-21 13:10:00,47.76,47.76,47.62,47.63,43000.0,31.5446,31.5446,31.4522,31.4588,43000.0
2010-07-21 13:20:00,47.63,47.73,47.61,47.73,77200.0,31.4588,31.5248,31.4456,31.5248,77200.0
2010-07-21 13:30:00,47.73,47.79,47.69,47.71,65000.0,31.5248,31.5645,31.4984,31.5116,65000.0
2010-07-21 13:40:00,47.71,47.78,47.7,47.77,71000.0,31.5116,31.5578,31.505,31.5512,71000.0
2010-07-21 13:50:00,47.77,47.99,47.76,47.85,165500.0,31.5512,31.6965,31.5446,31.6041,165500.0
2010-07-21 14:00:00,47.85,47.87,47.46,47.46,126100.0,31.6041,31.6173,31.3465,31.3465,126100.0
2010-07-21 14:10:00,47.47,47.54,47.2,47.5,450300.0,31.3531,31.3993,31.1748,31.3729,450300.0
2010-07-21 14:20:00,47.5,47.52,47.33,47.42,363600.0,31.3729,31.3861,31.2606,31.3201,363600.0
2010-07-21 14:30:00,47.42,47.46,47.29,47.35,377200.0,31.3201,31.3465,31.2342,31.2738,377200.0
2010-07-21 14:40:00,47.35,47.4,47.2,47.25,100200.0,31.2738,31.3069,31.1748,31.2078,100200.0
2010-07-21 14:50:00,47.25,47.28,47.0,47.08,488400.0,31.2078,31.2276,31.0427,31.0955,488400.0
2010-07-21 15:00:00,47.09,47.33,47.02,47.32,284600.0,31.1021,31.2606,31.0559,31.254,284600.0
2010-07-21 15:10:00,47.33,47.46,47.26,47.29,245100.0,31.2606,31.3465,31.2144,31.2342,245100.0
2010-07-21 15:20:00,47.28,47.43,47.24,47.36,258500.0,31.2276,31.3267,31.2012,31.2804,258500.0
2010-07-21 15:30:00,47.35,47.41,47.25,47.29,463100.0,31.2738,31.3135,31.2078,31.2342,463100.0
2010-07-21 15:40:00,47.28,47.36,47.16,47.31,345700.0,31.2276,31.2804,31.1483,31.2474,345700.0
2010-07-21 15:50:00,47.32,47.46,47.31,47.43,894300.0,31.254,31.3465,31.2474,31.3267,894300.0
2010-07-22 09:30:00,48.05,48.47,48.03,48.39,173300.0,31.7362,32.0136,31.723,31.9607,173300.0
2010-07-22 09:40:00,48.41,48.66,48.41,48.65,162200.0,31.974,32.1391,31.974,32.1325,162200.0
2010-07-22 09:50:00,48.65,48.75,48.57,48.69,141900.0,32.1325,32.1985,32.0796,32.1589,141900.0
2010-07-22 10:00:00,48.71,49.13,48.71,48.93,417500.0,32.1721,32.4495,32.1721,32.3174,417500.0
2010-07-22 10:10:00,48.93,49.14,48.93,49.08,123700.0,32.3174,32.4561,32.3174,32.4165,123700.0
2010-07-22 10:20:00,49.1,49.14,48.97,49.0,94800.0,32.4297,32.4561,32.3438,32.3636,94800.0
2010-07-22 10:30:00,49.01,49.04,48.91,48.98,93900.0,32.3702,32.3901,32.3042,32.3504,93900.0
2010-07-22 10:40:00,48.98,49.06,48.94,49.01,134000.0,32.3504,32.4033,32.324,32.3702,134000.0
2010-07-22 10:50:00,49.02,49.08,48.9,48.91,87000.0,32.3768,32.4165,32.2976,32.3042,87000.0
2010-07-22 11:00:00,48.91,48.97,48.87,48.89,67100.0,32.3042,32.3438,32.2778,32.291,67100.0
2010-07-22 11:10:00,48.89,48.92,48.79,48.85,63300.0,32.291,32.3108,32.2249,32.2646,63300.0
2010-07-22 11:20:00,48.84,48.94,48.81,48.9,63000.0,32.258,32.324,32.2381,32.2976,63000.0
2010-07-22 11:30:00,48.9,48.95,48.83,48.84,179300.0,32.2976,32.3306,32.2514,32.258,179300.0
2010-07-22 11:40:00,48.84,48.9,48.8,48.9,106500.0,32.258,32.2976,32.2315,32.2976,106500.0
2010-07-22 11:50:00,48.89,48.91,48.79,48.86,70300.0,32.291,32.3042,32.2249,32.2712,70300.0
2010-07-22 12:00:00,48.85,48.93,48.82,48.86,101100.0,32.2646,32.3174,32.2448,32.2712,101100.0
2010-07-22 12:10:00,48.86,48.9,48.83,48.87,69300.0,32.2712,32.2976,32.2514,32.2778,69300.0
2010-07-22 12:20:00,48.87,48.91,48.79,48.85,91100.0,32.2778,32.3042,32.2249,32.2646,91100.0
2010-07-22 12:30:00,48.85,48.85,48.73,48.77,48600.0,32.2646,32.2646,32.1853,32.2117,48600.0
2010-07-22 12:40:00,48.76,48.81,48.74,48.78,29400.0,32.2051,32.2381,32.1919,32.2183,29400.0
2010-07-22 12:50:00,48.79,48.82,48.74,48.8,36800.0,32.2249,32.2448,32.1919,32.2315,36800.0
2010-07-22 13:00:00,48.81,48.81,48.73,48.76,50400.0,32.2381,32.2381,32.1853,32.2051,50400.0
2010-07-22 13:10:00,48.76,48.87,48.76,48.86,43100.0,32.2051,32.2778,32.2051,32.2712,43100.0
2010-07-22 13:20:00,48.86,48.86,48.74,48.75,43100.0,32.2712,32.2712,32.1919,32.1985,43100.0
2010-07-22 13:30:00,48.75,48.81,48.73,48.77,43700.0,32.1985,32.2381,32.1853,32.2117,43700.0
2010-07-22 13:40:00,48.76,48.78,48.73,48.76,41500.0,32.2051,32.2183,32.1853,32.2051,41500.0
2010-07-22 13:50:00,48.76,48.78,48.72,48.77,69600.0,32.2051,32.2183,32.1787,32.2117,69600.0
2010-07-22 14:00:00,48.77,48.88,48.76,48.85,52600.0,32.2117,32.2844,32.2051,32.2646,52600.0
2010-07-22 14:10:00,48.85,48.92,48.77,48.77,96400.0,32.2646,32.3108,32.2117,32.2117,96400.0
2010-07-22 14:20:00,48.77,48.92,48.75,48.91,84600.0,32.2117,32.3108,32.1985,32.3042,84600.0
2010-07-22 14:30:00,48.92,48.93,48.8,48.82,76200.0,32.3108,32.3174,32.2315,32.2448,76200.0
2010-07-22 14:40:00,48.83,48.87,48.79,48.85,108000.0,32.2514,32.2778,32.2249,32.2646,108000.0
2010-07-22 14:50:00,48.84,48.86,48.79,48.85,69900.0,32.258,32.2712,32.2249,32.2646,69900.0
2010-07-22 15:00:00,48.85,48.85,48.78,48.83,218100.0,32.2646,32.2646,32.2183,32.2514,218100.0
2010-07-22 15:10:00,48.83,48.97,48.81,48.94,89400.0,32.2514,32.3438,32.2381,32.324,89400.0
2010-07-22 15:20:00,48.94,48.97,48.87,48.87,106900.0,32.324,32.3438,32.2778,32.2778,106900.0
2010-07-22 15:30:00,48.87,48.9,48.65,48.68,475300.0,32.2778,32.2976,32.1325,32.1523,475300.0
2010-07-22 15:40:00,48.68,48.85,48.63,48.82,516100.0,32.1523,32.2646,32.1193,32.2448,516100.0
2010-07-22 15:50:00,48.82,48.92,48.79,48.84,552000.0,32.2448,32.3108,32.2249,32.258,552000.0
2010-07-23 09:30:00,48.82,48.88,48.68,48.88,304100.0,32.2448,32.2844,32.1523,32.2844,304100.0
2010-07-23 09:40:00,48.9,49.12,48.84,48.9,75800.0,32.2976,32.4429,32.258,32.2976,75800.0
2010-07-23 09:50:00,48.89,49.08,48.8,48.9,89200.0,32.291,32.4165,32.2315,32.2976,89200.0
2010-07-23 10:00:00,48.91,49.11,48.87,49.08,101200.0,32.3042,32.4363,32.2778,32.4165,101200.0
2010-07-23 10:10:00,49.09,49.24,49.0,49.17,71900.0,32.4231,32.5222,32.3636,32.4759,71900.0
2010-07-23 10:20:00,49.19,49.38,49.16,49.38,155800.0,32.4891,32.6146,32.4693,32.6146,155800.0
2010-07-23 10:30:00,49.38,49.49,49.34,49.38,122600.0,32.6146,32.6873,32.5882,32.6146,122600.0
2010-07-23 10:40:00,49.37,49.58,49.34,49.56,98100.0,32.608,32.7467,32.5882,32.7335,98100.0
2010-07-23 10:50:00,49.56,49.57,49.32,49.32,77600.0,32.7335,32.7401,32.575,32.575,77600.0
2010-07-23 11:00:00,49.33,49.47,49.3,49.41,94200.0,32.5816,32.6741,32.5618,32.6344,94200.0
2010-07-23 11:10:00,49.43,49.55,49.43,49.53,132000.0,32.6476,32.7269,32.6476,32.7137,132000.0
2010-07-23 11:20:00,49.52,49.65,49.49,49.64,124500.0,32.7071,32.793,32.6873,32.7863,124500.0
2010-07-23 11:30:00,49.63,49.74,49.62,49.72,115300.0,32.7797,32.8524,32.7731,32.8392,115300.0
2010-07-23 11:40:00,49.72,49.72,49.62,49.71,94500.0,32.8392,32.8392,32.7731,32.8326,94500.0
2010-07-23 11:50:00,49.71,49.8,49.6,49.66,139100.0,32.8326,32.892,32.7599,32.7996,139100.0
2010-07-23 12:00:00,49.68,49.8,49.51,49.65,210900.0,32.8128,32.892,32.7005,32.793,210900.0
2010-07-23 12:10:00,49.67,49.86,49.55,49.82,105600.0,32.8062,32.9317,32.7269,32.9052,105600.0
2010-07-23 12:20:00,49.84,49.94,49.72,49.88,82700.0,32.9184,32.9845,32.8392,32.9449,82700.0
2010-07-23 12:30:00,49.88,49.93,49.72,49.8,123100.0,32.9449,32.9779,32.8392,32.892,123100.0
2010-07-23 12:40:00,49.79,49.79,49.59,49.67,126200.0,32.8854,32.8854,32.7533,32.8062,126200.0
2010-07-23 12:50:00,49.67,49.83,49.62,49.83,72700.0,32.8062,32.9118,32.7731,32.9118,72700.0
2010-07-23 13:00:00,49.83,49.85,49.73,49.82,108700.0,32.9118,32.925,32.8458,32.9052,108700.0
2010-07-23 13:10:00,49.82,50.0,49.78,49.96,113100.0,32.9052,33.0241,32.8788,32.9977,113100.0
2010-07-23 13:20:00,49.96,50.25,49.95,50.25,180200.0,32.9977,33.1892,32.9911,33.1892,180200.0
2010-07-23 13:30:00,50.25,50.4,50.14,50.34,265000.0,33.1892,33.2883,33.1166,33.2487,265000.0
2010-07-23 13:40:00,50.33,50.4,50.24,50.26,135300.0,33.2421,33.2883,33.1826,33.1958,135300.0
2010-07-23 13:50:00,50.26,50.34,50.24,50.33,127700.0,33.1958,33.2487,33.1826,33.2421,127700.0
2010-07-23 14:00:00,50.33,50.52,50.32,50.41,162200.0,33.2421,33.3676,33.2355,33.2949,162200.0
2010-07-23 14:10:00,50.41,50.42,50.25,50.32,172500.0,33.2949,33.3015,33.1892,33.2355,172500.0
2010-07-23 14:20:00,50.31,50.31,50.17,50.22,120600.0,33.2289,33.2289,33.1364,33.1694,120600.0
2010-07-23 14:30:00,50.23,50.24,50.15,50.22,87800.0,33.176,33.1826,33.1232,33.1694,87800.0
2010-07-23 14:40:00,50.22,50.43,50.19,50.37,130500.0,33.1694,33.3081,33.1496,33.2685,130500.0
2010-07-23 14:50:00,50.37,50.45,50.31,50.33,73600.0,33.2685,33.3213,33.2289,33.2421,73600.0
2010-07-23 15:00:00,50.34,50.45,50.26,50.44,172000.0,33.2487,33.3213,33.1958,33.3147,172000.0
2010-07-23 15:10:00,50.44,50.47,50.32,50.45,236000.0,33.3147,33.3345,33.2355,33.3213,236000.0
2010-07-23 15:20:00,50.45,50.5,50.39,50.45,245700.0,33.3213,33.3544,33.2817,33.3213,245700.0
2010-07-23 15:30:00,50.45,50.49,50.27,50.29,269900.0,33.3213,33.3478,33.2024,33.2157,269900.0
2010-07-23 15:40:00,50.3,50.45,50.17,50.41,383100.0,33.2223,33.3213,33.1364,33.2949,383100.0
2010-07-23 15:50:00,50.42,50.65,50.42,50.59,770000.0,33.3015,33.4534,33.3015,33.4138,770000.0
2010-07-26 09:30:00,50.41,50.73,50.38,50.73,139400.0,33.2949,33.5063,33.2751,33.5063,139400.0
2010-07-26 09:40:00,50.71,50.81,50.52,50.77,166200.0,33.4931,33.5591,33.3676,33.5327,166200.0
2010-07-26 09:50:00,50.79,50.79,50.52,50.65,224400.0,33.5459,33.5459,33.3676,33.4534,224400.0
2010-07-26 10:00:00,50.65,51.0,50.65,50.98,326200.0,33.4534,33.6846,33.4534,33.6714,326200.0
2010-07-26 10:10:00,50.99,51.17,50.97,51.0,172700.0,33.678,33.7969,33.6648,33.6846,172700.0
2010-07-26 10:20:00,50.99,51.0,50.86,50.94,117200.0,33.678,33.6846,33.5921,33.645,117200.0
2010-07-26 10:30:00,50.94,50.98,50.72,50.91,77800.0,33.645,33.6714,33.4997,33.6252,77800.0
2010-07-26 10:40:00,50.91,50.92,50.67,50.69,91800.0,33.6252,33.6318,33.4666,33.4799,91800.0
2010-07-26 10:50:00,50.69,50.7,50.54,50.57,122000.0,33.4799,33.4865,33.3808,33.4006,122000.0
2010-07-26 11:00:00,50.57,50.7,50.57,50.69,147500.0,33.4006,33.4865,33.4006,33.4799,147500.0
2010-07-26 11:10:00,50.69,50.78,50.64,50.77,129600.0,33.4799,33.5393,33.4468,33.5327,129600.0
2010-07-26 11:20:00,50.77,50.77,50.67,50.7,69600.0,33.5327,33.5327,33.4666,33.4865,69600.0
2010-07-26 11:30:00,50.7,50.76,50.68,50.72,68400.0,33.4865,33.5261,33.4732,33.4997,68400.0
2010-07-26 11:40:00,50.72,50.73,50.66,50.72,91100.0,33.4997,33.5063,33.46,33.4997,91100.0
2010-07-26 11:50:00,50.72,50.72,50.63,50.68,76000.0,33.4997,33.4997,33.4402,33.4732,76000.0
2010-07-26 12:00:00,50.68,50.77,50.68,50.76,111500.0,33.4732,33.5327,33.4732,33.5261,111500.0
2010-07-26 12:10:00,50.76,50.77,50.7,50.76,47500.0,33.5261,33.5327,33.4865,33.5261,47500.0
2010-07-26 12:20:00,50.76,50.85,50.73,50.83,46900.0,33.5261,33.5855,33.5063,33.5723,46900.0
2010-07-26 12:30:00,50.82,50.83,50.69,50.73,68100.0,33.5657,33.5723,33.4799,33.5063,68100.0
2010-07-26 12:40:00,50.73,50.73,50.62,50.62,41600.0,33.5063,33.5063,33.4336,33.4336,41600.0
2010-07-26 12:50:00,50.62,50.7,50.61,50.66,60100.0,33.4336,33.4865,33.427,33.46,60100.0
2010-07-26 13:00:00,50.67,50.72,50.65,50.68,89600.0,33.4666,33.4997,33.4534,33.4732,89600.0
2010-07-26 13:10:00,50.68,50.72,50.65,50.66,45300.0,33.4732,33.4997,33.4534,33.46,45300.0
2010-07-26 13:20:00,50.66,50.67,50.57,50.6,67900.0,33.46,33.4666,33.4006,33.4204,67900.0
2010-07-26 13:30:00,50.6,50.61,50.48,50.48,93800.0,33.4204,33.427,33.3412,33.3412,93800.0
2010-07-26 13:40:00,50.49,50.56,50.47,50.53,121500.0,33.3478,33.394,33.3345,33.3742,121500.0
2010-07-26 13:50:00,50.54,50.58,50.49,50.53,51000.0,33.3808,33.4072,33.3478,33.3742,51000.0
2010-07-26 14:00:00,50.52,50.56,50.49,50.49,32900.0,33.3676,33.394,33.3478,33.3478,32900.0
2010-07-26 14:10:00,50.51,50.52,50.46,50.48,46000.0,33.361,33.3676,33.3279,33.3412,46000.0
2010-07-26 14:20:00,50.49,50.49,50.35,50.36,58100.0,33.3478,33.3478,33.2553,33.2619,58100.0
2010-07-26 14:30:00,50.35,50.37,50.27,50.29,58600.0,33.2553,33.2685,33.2024,33.2157,58600.0
2010-07-26 14:40:00,50.29,50.41,50.29,50.38,64200.0,33.2157,33.2949,33.2157,33.2751,64200.0
2010-07-26 14:50:00,50.38,50.39,50.25,50.29,143000.0,33.2751,33.2817,33.1892,33.2157,143000.0
2010-07-26 15:00:00,50.31,50.43,50.3,50.38,91000.0,33.2289,33.3081,33.2223,33.2751,91000.0
2010-07-26 15:10:00,50.38,50.43,50.29,50.35,128400.0,33.2751,33.3081,33.2157,33.2553,128400.0
2010-07-26 15:20:00,50.36,50.46,50.35,50.41,126600.0,33.2619,33.3279,33.2553,33.2949,126600.0
2010-07-26 15:30:00,50.42,50.48,50.4,50.46,156300.0,33.3015,33.3412,33.2883,33.3279,156300.0
2010-07-26 15:40:00,50.45,50.59,50.42,50.56,223500.0,33.3213,33.4138,33.3015,33.394,223500.0
2010-07-26 15:50:00,50.55,50.68,50.55,50.64,333300.0,33.3874,33.4732,33.3874,33.4468,333300.0
2010-07-27 09:30:00,50.89,50.97,50.27,50.49,334600.0,33.6119,33.6648,33.2024,33.3478,334600.0
2010-07-27 09:40:00,50.46,50.46,50.15,50.25,145600.0,33.3279,33.3279,33.1232,33.1892,145600.0
2010-07-27 09:50:00,50.23,50.37,50.17,50.32,163100.0,33.176,33.2685,33.1364,33.2355,163100.0
2010-07-27 10:00:00,50.29,50.51,50.13,50.22,311200.0,33.2157,33.361,33.11,33.1694,311200.0
2010-07-27 10:10:00,50.22,50.33,50.05,50.17,148800.0,33.1694,33.2421,33.0571,33.1364,148800.0
2010-07-27 10:20:00,50.16,50.23,50.11,50.21,133100.0,33.1298,33.176,33.0968,33.1628,133100.0
2010-07-27 10:30:00,50.22,50.25,50.11,50.13,214400.0,33.1694,33.1892,33.0968,33.11,214400.0
2010-07-27 10:40:00,50.12,50.14,49.9,49.97,155300.0,33.1034,33.1166,32.9581,33.0043,155300.0
2010-07-27 10:50:00,49.97,50.05,49.92,49.92,133800.0,33.0043,33.0571,32.9713,32.9713,133800.0
2010-07-27 11:00:00,49.92,50.01,49.83,50.0,96000.0,32.9713,33.0307,32.9118,33.0241,96000.0
2010-07-27 11:10:00,50.0,50.03,49.91,49.92,158600.0,33.0241,33.0439,32.9647,32.9713,158600.0
2010-07-27 11:20:00,49.92,50.07,49.9,50.05,112700.0,32.9713,33.0704,32.9581,33.0571,112700.0
2010-07-27 11:30:00,50.05,50.17,50.04,50.14,79600.0,33.0571,33.1364,33.0505,33.1166,79600.0
2010-07-27 11:40:00,50.13,50.2,50.11,50.15,63500.0,33.11,33.1562,33.0968,33.1232,63500.0
2010-07-27 11:50:00,50.15,50.17,50.08,50.15,49600.0,33.1232,33.1364,33.077,33.1232,49600.0
2010-07-27 12:00:00,50.15,50.24,50.15,50.24,72700.0,33.1232,33.1826,33.1232,33.1826,72700.0
2010-07-27 12:10:00,50.23,50.38,50.23,50.35,56300.0,33.176,33.2751,33.176,33.2553,56300.0
2010-07-27 12:20:00,50.35,50.42,50.34,50.36,54100.0,33.2553,33.3015,33.2487,33.2619,54100.0
2010-07-27 12:30:00,50.36,50.37,50.2,50.2,45400.0,33.2619,33.2685,33.1562,33.1562,45400.0
2010-07-27 12:40:00,50.2,50.28,50.19,50.2,54500.0,33.1562,33.2091,33.1496,33.1562,54500.0
2010-07-27 12:50:00,50.2,50.22,50.1,50.14,88200.0,33.1562,33.1694,33.0902,33.1166,88200.0
2010-07-27 13:00:00,50.14,50.24,50.11,50.24,43800.0,33.1166,33.1826,33.0968,33.1826,43800.0
2010-07-27 13:10:00,50.25,50.27,50.2,50.2,53300.0,33.1892,33.2024,33.1562,33.1562,53300.0
2010-07-27 13:20:00,50.21,50.29,50.12,50.13,82400.0,33.1628,33.2157,33.1034,33.11,82400.0
2010-07-27 13:30:00,50.12,50.14,50.04,50.13,87200.0,33.1034,33.1166,33.0505,33.11,87200.0
2010-07-27 13:40:00,50.13,50.23,50.03,50.21,68500.0,33.11,33.176,33.0439,33.1628,68500.0
2010-07-27 13:50:00,50.22,50.27,50.19,50.2,45900.0,33.1694,33.2024,33.1496,33.1562,45900.0
2010-07-27 14:00:00,50.21,50.27,50.15,50.25,68200.0,33.1628,33.2024,33.1232,33.1892,68200.0
2010-07-27 14:10:00,50.25,50.33,50.17,50.33,77100.0,33.1892,33.2421,33.1364,33.2421,77100.0
2010-07-27 14:20:00,50.32,50.33,50.24,50.25,58600.0,33.2355,33.2421,33.1826,33.1892,58600.0
2010-07-27 14:30:00,50.25,50.27,50.19,50.26,57000.0,33.1892,33.2024,33.1496,33.1958,57000.0
2010-07-27 14:40:00,50.26,50.28,50.19,50.19,81100.0,33.1958,33.2091,33.1496,33.1496,81100.0
2010-07-27 14:50:00,50.19,50.2,50.03,50.13,217900.0,33.1496,33.1562,33.0439,33.11,217900.0
2010-07-27 15:00:00,50.13,50.24,50.11,50.22,151200.0,33.11,33.1826,33.0968,33.1694,151200.0
2010-07-27 15:10:00,50.22,50.22,50.13,50.2,146200.0,33.1694,33.1694,33.11,33.1562,146200.0
2010-07-27 15:20:00,50.21,50.26,50.15,50.22,254300.0,33.1628,33.1958,33.1232,33.1694,254300.0
2010-07-27 15:30:00,50.21,50.24,50.14,50.15,177300.0,33.1628,33.1826,33.1166,33.1232,177300.0
2010-07-27 15:40:00,50.15,50.26,50.14,50.2,214700.0,33.1232,33.1958,33.1166,33.1562,214700.0
2010-07-27 15:50:00,50.2,50.31,50.16,50.29,432600.0,33.1562,33.2289,33.1298,33.2157,432600.0
2010-07-28 09:30:00,50.02,50.22,49.89,50.03,226200.0,33.0373,33.1694,32.9515,33.0439,226200.0
2010-07-28 09:40:00,50.03,50.07,49.8,49.91,113600.0,33.0439,33.0704,32.892,32.9647,113600.0
2010-07-28 09:50:00,49.91,49.98,49.8,49.85,224900.0,32.9647,33.0109,32.892,32.925,224900.0
2010-07-28 10:00:00,49.85,50.13,49.84,50.06,344500.0,32.925,33.11,32.9184,33.0637,344500.0
2010-07-28 10:10:00,50.05,50.13,50.01,50.09,68400.0,33.0571,33.11,33.0307,33.0836,68400.0
2010-07-28 10:20:00,50.09,50.1,49.95,50.1,59300.0,33.0836,33.0902,32.9911,33.0902,59300.0
2010-07-28 10:30:00,50.08,50.18,50.0,50.18,72600.0,33.077,33.143,33.0241,33.143,72600.0
2010-07-28 10:40:00,50.17,50.29,50.16,50.29,54700.0,33.1364,33.2157,33.1298,33.2157,54700.0
2010-07-28 10:50:00,50.28,50.31,50.22,50.28,44800.0,33.2091,33.2289,33.1694,33.2091,44800.0
2010-07-28 11:00:00,50.28,50.28,50.18,50.23,41600.0,33.2091,33.2091,33.143,33.176,41600.0
2010-07-28 11:10:00,50.22,50.29,50.14,50.16,43600.0,33.1694,33.2157,33.1166,33.1298,43600.0
2010-07-28 11:20:00,50.14,50.29,50.13,50.24,45100.0,33.1166,33.2157,33.11,33.1826,45100.0
2010-07-28 11:30:00,50.24,50.38,50.21,50.34,27500.0,33.1826,33.2751,33.1628,33.2487,27500.0
2010-07-28 11:40:00,50.33,50.33,50.22,50.26,51300.0,33.2421,33.2421,33.1694,33.1958,51300.0
2010-07-28 11:50:00,50.25,50.28,50.2,50.24,47700.0,33.1892,33.2091,33.1562,33.1826,47700.0
2010-07-28 12:00:00,50.24,50.3,50.2,50.29,31600.0,33.1826,33.2223,33.1562,33.2157,31600.0
2010-07-28 12:10:00,50.3,50.4,50.3,50.39,36900.0,33.2223,33.2883,33.2223,33.2817,36900.0
2010-07-28 12:20:00,50.39,50.4,50.25,50.25,38900.0,33.2817,33.2883,33.1892,33.1892,38900.0
2010-07-28 12:30:00,50.25,50.35,50.25,50.31,37100.0,33.1892,33.2553,33.1892,33.2289,37100.0
2010-07-28 12:40:00,50.3,50.36,50.27,50.27,37300.0,33.2223,33.2619,33.2024,33.2024,37300.0
2010-07-28 12:50:00,50.28,50.37,50.27,50.37,43000.0,33.2091,33.2685,33.2024,33.2685,43000.0
2010-07-28 13:00:00,50.36,50.44,50.35,50.44,48300.0,33.2619,33.3147,33.2553,33.3147,48300.0
2010-07-28 13:10:00,50.44,50.44,50.39,50.42,22300.0,33.3147,33.3147,33.2817,33.3015,22300.0
2010-07-28 13:20:00,50.41,50.42,50.33,50.35,37100.0,33.2949,33.3015,33.2421,33.2553,37100.0
2010-07-28 13:30:00,50.35,50.45,50.29,50.4,40800.0,33.2553,33.3213,33.2157,33.2883,40800.0
2010-07-28 13:40:00,50.4,50.42,50.33,50.4,62500.0,33.2883,33.3015,33.2421,33.2883,62500.0
2010-07-28 13:50:00,50.41,50.48,50.4,50.46,27800.0,33.2949,33.3412,33.2883,33.3279,27800.0
2010-07-28 14:00:00,50.47,50.53,50.39,50.5,46500.0,33.3345,33.3742,33.2817,33.3544,46500.0
2010-07-28 14:10:00,50.49,50.5,50.26,50.26,89200.0,33.3478,33.3544,33.1958,33.1958,89200.0
2010-07-28 14:20:00,50.25,50.3,50.18,50.26,114600.0,33.1892,33.2223,33.143,33.1958,114600.0
2010-07-28 14:30:00,50.26,50.34,50.26,50.28,40100.0,33.1958,33.2487,33.1958,33.2091,40100.0
2010-07-28 14:40:00,50.28,50.33,50.24,50.24,45800.0,33.2091,33.2421,33.1826,33.1826,45800.0
2010-07-28 14:50:00,50.26,50.37,50.26,50.35,84500.0,33.1958,33.2685,33.1958,33.2553,84500.0
2010-07-28 15:00:00,50.35,50.39,50.18,50.19,147100.0,33.2553,33.2817,33.143,33.1496,147100.0
2010-07-28 15:10:00,50.2,50.25,50.13,50.25,79100.0,33.1562,33.1892,33.11,33.1892,79100.0
2010-07-28 15:20:00,50.24,50.33,50.15,50.32,100900.0,33.1826,33.2421,33.1232,33.2355,100900.0
2010-07-28 15:30:00,50.32,50.44,50.32,50.36,102700.0,33.2355,33.3147,33.2355,33.2619,102700.0
2010-07-28 15:40:00,50.35,50.45,50.35,50.43,220400.0,33.2553,33.3213,33.2553,33.3081,220400.0
2010-07-28 15:50:00,50.43,50.46,50.35,50.44,292500.0,33.3081,33.3279,33.2553,33.3147,292500.0
2010-07-29 09:30:00,50.83,51.07,50.47,51.02,148900.0,33.5723,33.7308,33.3345,33.6978,148900.0
2010-07-29 09:40:00,50.99,51.02,50.66,50.68,71100.0,33.678,33.6978,33.46,33.4732,71100.0
2010-07-29 09:50:00,50.66,50.71,50.51,50.63,79900.0,33.46,33.4931,33.361,33.4402,79900.0
2010-07-29 10:00:00,50.64,50.64,50.33,50.39,67800.0,33.4468,33.4468,33.2421,33.2817,67800.0
2010-07-29 10:10:00,50.39,50.65,50.37,50.6,64800.0,33.2817,33.4534,33.2685,33.4204,64800.0
2010-07-29 10:20:00,50.59,50.59,50.4,50.47,62900.0,33.4138,33.4138,33.2883,33.3345,62900.0
2010-07-29 10:30:00,50.46,50.54,50.37,50.48,142800.0,33.3279,33.3808,33.2685,33.3412,142800.0
2010-07-29 10:40:00,50.47,50.5,50.41,50.45,104200.0,33.3345,33.3544,33.2949,33.3213,104200.0
2010-07-29 10:50:00,50.44,50.65,50.43,50.59,61900.0,33.3147,33.4534,33.3081,33.4138,61900.0
2010-07-29 11:00:00,50.58,50.6,50.35,50.39,71300.0,33.4072,33.4204,33.2553,33.2817,71300.0
2010-07-29 11:10:00,50.39,50.46,50.05,50.08,171100.0,33.2817,33.3279,33.0571,33.077,171100.0
2010-07-29 11:20:00,50.08,50.09,49.9,49.9,121900.0,33.077,33.0836,32.9581,32.9581,121900.0
2010-07-29 11:30:00,49.89,49.89,49.63,49.75,242400.0,32.9515,32.9515,32.7797,32.859,242400.0
2010-07-29 11:40:00,49.75,49.79,49.64,49.68,64700.0,32.859,32.8854,32.7863,32.8128,64700.0
2010-07-29 11:50:00,49.69,49.74,49.61,49.66,149500.0,32.8194,32.8524,32.7665,32.7996,149500.0
2010-07-29 12:00:00,49.67,49.68,49.5,49.58,92800.0,32.8062,32.8128,32.6939,32.7467,92800.0
2010-07-29 12:10:00,49.57,49.7,49.54,49.67,81400.0,32.7401,32.826,32.7203,32.8062,81400.0
2010-07-29 12:20:00,49.67,49.69,49.56,49.63,65800.0,32.8062,32.8194,32.7335,32.7797,65800.0
2010-07-29 12:30:00,49.63,49.64,49.51,49.57,72600.0,32.7797,32.7863,32.7005,32.7401,72600.0
2010-07-29 12:40:00,49.56,49.57,49.51,49.52,47500.0,32.7335,32.7401,32.7005,32.7071,47500.0
2010-07-29 12:50:00,49.52,49.68,49.49,49.68,82000.0,32.7071,32.8128,32.6873,32.8128,82000.0
2010-07-29 13:00:00,49.68,49.8,49.67,49.78,101800.0,32.8128,32.892,32.8062,32.8788,101800.0
2010-07-29 13:10:00,49.79,49.87,49.72,49.8,63000.0,32.8854,32.9383,32.8392,32.892,63000.0
2010-07-29 13:20:00,49.8,49.84,49.68,49.83,64300.0,32.892,32.9184,32.8128,32.9118,64300.0
2010-07-29 13:30:00,49.81,49.9,49.74,49.83,124900.0,32.8986,32.9581,32.8524,32.9118,124900.0
2010-07-29 13:40:00,49.84,49.93,49.83,49.89,90000.0,32.9184,32.9779,32.9118,32.9515,90000.0
2010-07-29 13:50:00,49.91,49.93,49.77,49.78,97200.0,32.9647,32.9779,32.8722,32.8788,97200.0
2010-07-29 14:00:00,49.79,49.85,49.68,49.7,172100.0,32.8854,32.925,32.8128,32.826,172100.0
2010-07-29 14:10:00,49.69,49.81,49.67,49.81,69500.0,32.8194,32.8986,32.8062,32.8986,69500.0
2010-07-29 14:20:00,49.81,49.94,49.8,49.92,117500.0,32.8986,32.9845,32.892,32.9713,117500.0
2010-07-29 14:30:00,49.93,50.02,49.84,49.98,75600.0,32.9779,33.0373,32.9184,33.0109,75600.0
2010-07-29 14:40:00,49.98,50.06,49.89,50.05,133600.0,33.0109,33.0637,32.9515,33.0571,133600.0
2010-07-29 14:50:00,50.06,50.14,49.9,49.96,154100.0,33.0637,33.1166,32.9581,32.9977,154100.0
2010-07-29 15:00:00,49.97,50.01,49.92,49.95,168700.0,33.0043,33.0307,32.9713,32.9911,168700.0
2010-07-29 15:10:00,49.96,50.04,49.96,50.02,232900.0,32.9977,33.0505,32.9977,33.0373,232900.0
2010-07-29 15:20:00,50.02,50.04,49.94,49.97,175000.0,33.0373,33.0505,32.9845,33.0043,175000.0
2010-07-29 15:30:00,49.98,50.0,49.86,49.93,215700.0,33.0109,33.0241,32.9317,32.9779,215700.0
2010-07-29 15:40:00,49.93,49.95,49.76,49.82,330500.0,32.9779,32.9911,32.8656,32.9052,330500.0
2010-07-29 15:50:00,49.82,49.93,49.78,49.8,459800.0,32.9052,32.9779,32.8788,32.892,459800.0
2010-07-30 09:30:00,49.28,49.77,49.07,49.09,117400.0,32.5486,32.8722,32.4099,32.4231,117400.0
2010-07-30 09:40:00,49.1,49.4,49.09,49.25,164100.0,32.4297,32.6278,32.4231,32.5288,164100.0
2010-07-30 09:50:00,49.26,49.44,49.21,49.23,136700.0,32.5354,32.6542,32.5023,32.5155,136700.0
2010-07-30 10:00:00,49.24,49.61,49.21,49.54,173600.0,32.5222,32.7665,32.5023,32.7203,173600.0
2010-07-30 10:10:00,49.53,49.65,49.45,49.49,92300.0,32.7137,32.793,32.6609,32.6873,92300.0
2010-07-30 10:20:00,49.5,49.59,49.45,49.59,85700.0,32.6939,32.7533,32.6609,32.7533,85700.0
2010-07-30 10:30:00,49.59,49.79,49.51,49.53,260000.0,32.7533,32.8854,32.7005,32.7137,260000.0
2010-07-30 10:40:00,49.53,49.81,49.51,49.68,326100.0,32.7137,32.8986,32.7005,32.8128,326100.0
2010-07-30 10:50:00,49.69,49.74,49.58,49.71,110500.0,32.8194,32.8524,32.7467,32.8326,110500.0
2010-07-30 11:00:00,49.7,49.72,49.58,49.6,143400.0,32.826,32.8392,32.7467,32.7599,143400.0
2010-07-30 11:10:00,49.59,49.6,49.45,49.46,102100.0,32.7533,32.7599,32.6609,32.6675,102100.0
2010-07-30 11:20:00,49.46,49.47,49.3,49.3,92900.0,32.6675,32.6741,32.5618,32.5618,92900.0
2010-07-30 11:30:00,49.32,49.47,49.32,49.47,79400.0,32.575,32.6741,32.575,32.6741,79400.0
2010-07-30 11:40:00,49.46,49.51,49.41,49.46,91600.0,32.6675,32.7005,32.6344,32.6675,91600.0
2010-07-30 11:50:00,49.46,49.53,49.45,49.53,89400.0,32.6675,32.7137,32.6609,32.7137,89400.0
2010-07-30 12:00:00,49.53,49.67,49.52,49.67,233300.0,32.7137,32.8062,32.7071,32.8062,233300.0
2010-07-30 12:10:00,49.66,49.66,49.52,49.53,144500.0,32.7996,32.7996,32.7071,32.7137,144500.0
2010-07-30 12:20:00,49.53,49.73,49.48,49.72,198300.0,32.7137,32.8458,32.6807,32.8392,198300.0
2010-07-30 12:30:00,49.72,49.73,49.56,49.56,171200.0,32.8392,32.8458,32.7335,32.7335,171200.0
2010-07-30 12:40:00,49.56,49.62,49.53,49.54,187700.0,32.7335,32.7731,32.7137,32.7203,187700.0
2010-07-30 12:50:00,49.54,49.6,49.52,49.53,198700.0,32.7203,32.7599,32.7071,32.7137,198700.0
2010-07-30 13:00:00,49.53,49.54,49.46,49.46,69800.0,32.7137,32.7203,32.6675,32.6675,69800.0
2010-07-30 13:10:00,49.46,49.47,49.31,49.37,69800.0,32.6675,32.6741,32.5684,32.608,69800.0
2010-07-30 13:20:00,49.37,49.5,49.32,49.49,55700.0,32.608,32.6939,32.575,32.6873,55700.0
2010-07-30 13:30:00,49.48,49.51,49.42,49.44,47900.0,32.6807,32.7005,32.641,32.6542,47900.0
2010-07-30 13:40:00,49.44,49.53,49.44,49.51,36500.0,32.6542,32.7137,32.6542,32.7005,36500.0
2010-07-30 13:50:00,49.51,49.52,49.34,49.36,77400.0,32.7005,32.7071,32.5882,32.6014,77400.0
2010-07-30 14:00:00,49.35,49.44,49.34,49.42,56900.0,32.5948,32.6542,32.5882,32.641,56900.0
2010-07-30 14:10:00,49.42,49.6,49.42,49.56,95000.0,32.641,32.7599,32.641,32.7335,95000.0
2010-07-30 14:20:00,49.56,49.58,49.47,49.51,111700.0,32.7335,32.7467,32.6741,32.7005,111700.0
2010-07-30 14:30:00,49.51,49.53,49.43,49.43,86400.0,32.7005,32.7137,32.6476,32.6476,86400.0
2010-07-30 14:40:00,49.43,49.52,49.42,49.45,208000.0,32.6476,32.7071,32.641,32.6609,208000.0
2010-07-30 14:50:00,49.44,49.52,49.33,49.34,100000.0,32.6542,32.7071,32.5816,32.5882,100000.0
2010-07-30 15:00:00,49.35,49.51,49.33,49.51,162000.0,32.5948,32.7005,32.5816,32.7005,162000.0
2010-07-30 15:10:00,49.51,49.52,49.42,49.47,419900.0,32.7005,32.7071,32.641,32.6741,419900.0
2010-07-30 15:20:00,49.48,49.63,49.47,49.58,334200.0,32.6807,32.7797,32.6741,32.7467,334200.0
2010-07-30 15:30:00,49.59,49.64,49.54,49.54,274800.0,32.7533,32.7863,32.7203,32.7203,274800.0
2010-07-30 15:40:00,49.54,49.72,49.53,49.63,237000.0,32.7203,32.8392,32.7137,32.7797,237000.0
2010-07-30 15:50:00,49.64,49.7,49.54,49.54,333000.0,32.7863,32.826,32.7203,32.7203,333000.0
2010-08-02 09:30:00,50.3,50.53,50.16,50.27,134500.0,33.2223,33.3742,33.1298,33.2024,134500.0
2010-08-02 09:40:00,50.26,50.29,49.99,50.23,175900.0,33.1958,33.2157,33.0175,33.176,175900.0
2010-08-02 09:50:00,50.23,50.26,50.16,50.2,97200.0,33.176,33.1958,33.1298,33.1562,97200.0
2010-08-02 10:00:00,50.2,50.61,50.18,50.56,222900.0,33.1562,33.427,33.143,33.394,222900.0
2010-08-02 10:10:00,50.57,50.99,50.55,50.97,159800.0,33.4006,33.678,33.3874,33.6648,159800.0
2010-08-02 10:20:00,50.97,51.0,50.89,50.96,128400.0,33.6648,33.6846,33.6119,33.6582,128400.0
2010-08-02 10:30:00,50.95,50.96,50.85,50.9,105900.0,33.6516,33.6582,33.5855,33.6186,105900.0
2010-08-02 10:40:00,50.9,51.06,50.89,50.97,187000.0,33.6186,33.7242,33.6119,33.6648,187000.0
2010-08-02 10:50:00,50.97,50.97,50.88,50.91,97700.0,33.6648,33.6648,33.6053,33.6252,97700.0
2010-08-02 11:00:00,50.91,50.97,50.88,50.97,71600.0,33.6252,33.6648,33.6053,33.6648,71600.0
2010-08-02 11:10:00,50.97,50.97,50.87,50.92,44400.0,33.6648,33.6648,33.5987,33.6318,44400.0
2010-08-02 11:20:00,50.92,50.98,50.9,50.95,88500.0,33.6318,33.6714,33.6186,33.6516,88500.0
2010-08-02 11:30:00,50.96,51.1,50.94,50.99,89400.0,33.6582,33.7506,33.645,33.678,89400.0
2010-08-02 11:40:00,50.99,51.03,50.97,51.03,41800.0,33.678,33.7044,33.6648,33.7044,41800.0
2010-08-02 11:50:00,51.03,51.06,50.97,51.06,54500.0,33.7044,33.7242,33.6648,33.7242,54500.0
2010-08-02 12:00:00,51.07,51.08,51.02,51.03,81200.0,33.7308,33.7374,33.6978,33.7044,81200.0
2010-08-02 12:10:00,51.02,51.05,50.99,51.02,43800.0,33.6978,33.7176,33.678,33.6978,43800.0
2010-08-02 12:20:00,51.02,51.07,50.95,50.97,60100.0,33.6978,33.7308,33.6516,33.6648,60100.0
2010-08-02 12:30:00,50.97,50.97,50.76,50.76,70700.0,33.6648,33.6648,33.5261,33.5261,70700.0
2010-08-02 12:40:00,50.76,50.84,50.71,50.82,39400.0,33.5261,33.5789,33.4931,33.5657,39400.0
2010-08-02 12:50:00,50.82,50.9,50.81,50.85,41800.0,33.5657,33.6186,33.5591,33.5855,41800.0
2010-08-02 13:00:00,50.85,50.85,50.78,50.8,70100.0,33.5855,33.5855,33.5393,33.5525,70100.0
2010-08-02 13:10:00,50.8,50.91,50.78,50.8,47600.0,33.5525,33.6252,33.5393,33.5525,47600.0
2010-08-02 13:20:00,50.8,50.84,50.67,50.67,112400.0,33.5525,33.5789,33.4666,33.4666,112400.0
2010-08-02 13:30:00,50.67,50.8,50.63,50.78,50000.0,33.4666,33.5525,33.4402,33.5393,50000.0
2010-08-02 13:40:00,50.79,50.85,50.73,50.73,61600.0,33.5459,33.5855,33.5063,33.5063,61600.0
2010-08-02 13:50:00,50.72,50.75,50.65,50.65,127100.0,33.4997,33.5195,33.4534,33.4534,127100.0
2010-08-02 14:00:00,50.65,50.68,50.51,50.62,197000.0,33.4534,33.4732,33.361,33.4336,197000.0
2010-08-02 14:10:00,50.62,50.85,50.62,50.81,66000.0,33.4336,33.5855,33.4336,33.5591,66000.0
2010-08-02 14:20:00,50.8,50.83,50.74,50.77,43300.0,33.5525,33.5723,33.5129,33.5327,43300.0
2010-08-02 14:30:00,50.78,50.81,50.75,50.76,132000.0,33.5393,33.5591,33.5195,33.5261,132000.0
2010-08-02 14:40:00,50.77,50.77,50.69,50.71,89000.0,33.5327,33.5327,33.4799,33.4931,89000.0
2010-08-02 14:50:00,50.71,50.83,50.69,50.82,59500.0,33.4931,33.5723,33.4799,33.5657,59500.0
2010-08-02 15:00:00,50.83,50.85,50.74,50.83,60600.0,33.5723,33.5855,33.5129,33.5723,60600.0
2010-08-02 15:10:00,50.84,50.87,50.8,50.86,109700.0,33.5789,33.5987,33.5525,33.5921,109700.0
2010-08-02 15:20:00,50.85,50.92,50.81,50.81,132800.0,33.5855,33.6318,33.5591,33.5591,132800.0
2010-08-02 15:30:00,50.81,50.88,50.77,50.82,162500.0,33.5591,33.6053,33.5327,33.5657,162500.0
2010-08-02 15:40:00,50.81,50.91,50.8,50.81,188300.0,33.5591,33.6252,33.5525,33.5591,188300.0
2010-08-02 15:50:00,50.82,50.91,50.81,50.89,377700.0,33.5657,33.6252,33.5591,33.6119,377700.0
2010-08-03 09:30:00,51.52,51.8,51.24,51.39,318700.0,34.0281,34.213,33.8431,33.9422,318700.0
2010-08-03 09:40:00,51.39,51.63,51.31,51.55,225300.0,33.9422,34.1007,33.8894,34.0479,225300.0
2010-08-03 09:50:00,51.56,51.71,51.11,51.4,264700.0,34.0545,34.1535,33.7573,33.9488,264700.0
2010-08-03 10:00:00,51.4,51.44,51.12,51.42,252900.0,33.9488,33.9752,33.7639,33.962,252900.0
2010-08-03 10:10:00,51.42,51.42,51.19,51.27,108300.0,33.962,33.962,33.8101,33.8629,108300.0
2010-08-03 10:20:00,51.28,51.49,51.28,51.36,130500.0,33.8695,34.0082,33.8695,33.9224,130500.0
2010-08-03 10:30:00,51.35,51.45,51.31,51.41,103400.0,33.9158,33.9818,33.8894,33.9554,103400.0
2010-08-03 10:40:00,51.41,51.42,51.29,51.35,128300.0,33.9554,33.962,33.8761,33.9158,128300.0
2010-08-03 10:50:00,51.36,51.41,51.31,51.37,73300.0,33.9224,33.9554,33.8894,33.929,73300.0
2010-08-03 11:00:00,51.37,51.37,51.29,51.31,58600.0,33.929,33.929,33.8761,33.8894,58600.0
2010-08-03 11:10:00,51.31,51.42,51.27,51.34,94100.0,33.8894,33.962,33.8629,33.9092,94100.0
2010-08-03 11:20:00,51.34,51.37,51.21,51.23,114400.0,33.9092,33.929,33.8233,33.8365,114400.0
2010-08-03 11:30:00,51.23,51.38,51.2,51.35,116100.0,33.8365,33.9356,33.8167,33.9158,116100.0
2010-08-03 11:40:00,51.35,51.35,51.23,51.25,143200.0,33.9158,33.9158,33.8365,33.8497,143200.0
2010-08-03 11:50:00,51.25,51.29,51.2,51.27,39900.0,33.8497,33.8761,33.8167,33.8629,39900.0
2010-08-03 12:00:00,51.28,51.28,51.19,51.2,98400.0,33.8695,33.8695,33.8101,33.8167,98400.0
2010-08-03 12:10:00,51.2,51.22,51.12,51.14,53900.0,33.8167,33.8299,33.7639,33.7771,53900.0
2010-08-03 12:20:00,51.12,51.15,50.98,51.05,87700.0,33.7639,33.7837,33.6714,33.7176,87700.0
2010-08-03 12:30:00,51.05,51.12,51.03,51.1,90900.0,33.7176,33.7639,33.7044,33.7506,90900.0
2010-08-03 12:40:00,51.1,51.1,51.01,51.04,55200.0,33.7506,33.7506,33.6912,33.711,55200.0
2010-08-03 12:50:00,51.04,51.08,51.01,51.02,108800.0,33.711,33.7374,33.6912,33.6978,108800.0
2010-08-03 13:00:00,51.02,51.05,50.95,50.95,83800.0,33.6978,33.7176,33.6516,33.6516,83800.0
2010-08-03 13:10:00,50.95,50.99,50.88,50.9,79800.0,33.6516,33.678,33.6053,33.6186,79800.0
2010-08-03 13:20:00,50.9,50.95,50.87,50.88,100500.0,33.6186,33.6516,33.5987,33.6053,100500.0
2010-08-03 13:30:00,50.88,50.95,50.88,50.9,95900.0,33.6053,33.6516,33.6053,33.6186,95900.0
2010-08-03 13:40:00,50.91,50.92,50.84,50.85,86100.0,33.6252,33.6318,33.5789,33.5855,86100.0
2010-08-03 13:50:00,50.86,50.93,50.85,50.91,241000.0,33.5921,33.6384,33.5855,33.6252,241000.0
2010-08-03 14:00:00,50.91,50.94,50.82,50.91,193900.0,33.6252,33.645,33.5657,33.6252,193900.0
2010-08-03 14:10:00,50.92,50.92,50.85,50.9,148700.0,33.6318,33.6318,33.5855,33.6186,148700.0
2010-08-03 14:20:00,50.91,50.92,50.87,50.92,139300.0,33.6252,33.6318,33.5987,33.6318,139300.0
2010-08-03 14:30:00,50.92,50.98,50.9,50.94,411600.0,33.6318,33.6714,33.6186,33.645,411600.0
2010-08-03 14:40:00,50.94,51.03,50.88,50.96,258800.0,33.645,33.7044,33.6053,33.6582,258800.0
2010-08-03 14:50:00,50.96,51.04,50.9,51.01,281700.0,33.6582,33.711,33.6186,33.6912,281700.0
2010-08-03 15:00:00,51.02,51.02,50.89,50.9,294100.0,33.6978,33.6978,33.6119,33.6186,294100.0
2010-08-03 15:10:00,50.9,50.92,50.8,50.81,232200.0,33.6186,33.6318,33.5525,33.5591,232200.0
2010-08-03 15:20:00,50.8,50.8,50.67,50.72,283900.0,33.5525,33.5525,33.4666,33.4997,283900.0
2010-08-03 15:30:00,50.73,50.78,50.71,50.71,207600.0,33.5063,33.5393,33.4931,33.4931,207600.0
2010-08-03 15:40:00,50.72,50.75,50.58,50.66,320400.0,33.4997,33.5195,33.4072,33.46,320400.0
2010-08-03 15:50:00,50.67,50.85,50.62,50.82,885200.0,33.4666,33.5855,33.4336,33.5657,885200.0
2010-08-04 09:30:00,50.87,50.99,50.57,50.92,210800.0,33.5987,33.678,33.4006,33.6318,210800.0
2010-08-04 09:40:00,50.92,51.09,50.83,50.87,138200.0,33.6318,33.744,33.5723,33.5987,138200.0
2010-08-04 09:50:00,50.88,51.02,50.81,50.99,133100.0,33.6053,33.6978,33.5591,33.678,133100.0
2010-08-04 10:00:00,51.0,51.15,50.9,50.93,287500.0,33.6846,33.7837,33.6186,33.6384,287500.0
2010-08-04 10:10:00,50.92,50.97,50.75,50.76,137000.0,33.6318,33.6648,33.5195,33.5261,137000.0
2010-08-04 10:20:00,50.77,50.98,50.76,50.94,83200.0,33.5327,33.6714,33.5261,33.645,83200.0
2010-08-04 10:30:00,50.95,50.96,50.82,50.92,205200.0,33.6516,33.6582,33.5657,33.6318,205200.0
2010-08-04 10:40:00,50.91,50.95,50.87,50.9,127200.0,33.6252,33.6516,33.5987,33.6186,127200.0
2010-08-04 10:50:00,50.9,50.96,50.87,50.9,96500.0,33.6186,33.6582,33.5987,33.6186,96500.0
2010-08-04 11:00:00,50.91,50.92,50.87,50.92,120700.0,33.6252,33.6318,33.5987,33.6318,120700.0
2010-08-04 11:10:00,50.92,50.97,50.91,50.91,97300.0,33.6318,33.6648,33.6252,33.6252,97300.0
2010-08-04 11:20:00,50.9,50.95,50.87,50.88,98400.0,33.6186,33.6516,33.5987,33.6053,98400.0
2010-08-04 11:30:00,50.88,50.9,50.81,50.81,108300.0,33.6053,33.6186,33.5591,33.5591,108300.0
2010-08-04 11:40:00,50.81,50.84,50.74,50.81,93800.0,33.5591,33.5789,33.5129,33.5591,93800.0
2010-08-04 11:50:00,50.82,50.84,50.7,50.71,134400.0,33.5657,33.5789,33.4865,33.4931,134400.0
2010-08-04 12:00:00,50.7,50.71,50.66,50.67,166300.0,33.4865,33.4931,33.46,33.4666,166300.0
2010-08-04 12:10:00,50.67,50.7,50.62,50.64,176900.0,33.4666,33.4865,33.4336,33.4468,176900.0
2010-08-04 12:20:00,50.64,50.68,50.61,50.61,216300.0,33.4468,33.4732,33.427,33.427,216300.0
2010-08-04 12:30:00,50.62,50.63,50.49,50.52,158600.0,33.4336,33.4402,33.3478,33.3676,158600.0
2010-08-04 12:40:00,50.51,50.52,50.45,50.48,104600.0,33.361,33.3676,33.3213,33.3412,104600.0
2010-08-04 12:50:00,50.48,50.5,50.34,50.36,152200.0,33.3412,33.3544,33.2487,33.2619,152200.0
2010-08-04 13:00:00,50.37,50.41,50.23,50.26,136600.0,33.2685,33.2949,33.176,33.1958,136600.0
2010-08-04 13:10:00,50.26,50.31,50.23,50.3,148300.0,33.1958,33.2289,33.176,33.2223,148300.0
2010-08-04 13:20:00,50.3,50.36,50.19,50.21,229400.0,33.2223,33.2619,33.1496,33.1628,229400.0
2010-08-04 13:30:00,50.21,50.22,50.15,50.2,191900.0,33.1628,33.1694,33.1232,33.1562,191900.0
2010-08-04 13:40:00,50.19,50.2,50.13,50.15,113000.0,33.1496,33.1562,33.11,33.1232,113000.0
2010-08-04 13:50:00,50.14,50.19,50.14,50.16,231900.0,33.1166,33.1496,33.1166,33.1298,231900.0
2010-08-04 14:00:00,50.15,50.26,50.12,50.26,401600.0,33.1232,33.1958,33.1034,33.1958,401600.0
2010-08-04 14:10:00,50.25,50.44,50.24,50.44,176700.0,33.1892,33.3147,33.1826,33.3147,176700.0
2010-08-04 14:20:00,50.43,50.46,50.37,50.42,127800.0,33.3081,33.3279,33.2685,33.3015,127800.0
2010-08-04 14:30:00,50.42,50.49,50.41,50.44,115500.0,33.3015,33.3478,33.2949,33.3147,115500.0
2010-08-04 14:40:00,50.44,50.56,50.44,50.47,170700.0,33.3147,33.394,33.3147,33.3345,170700.0
2010-08-04 14:50:00,50.47,50.49,50.35,50.43,128300.0,33.3345,33.3478,33.2553,33.3081,128300.0
2010-08-04 15:00:00,50.43,50.46,50.37,50.38,155300.0,33.3081,33.3279,33.2685,33.2751,155300.0
2010-08-04 15:10:00,50.37,50.56,50.36,50.51,179300.0,33.2685,33.394,33.2619,33.361,179300.0
2010-08-04 15:20:00,50.51,50.64,50.48,50.63,224300.0,33.361,33.4468,33.3412,33.4402,224300.0
2010-08-04 15:30:00,50.63,50.65,50.47,50.48,207200.0,33.4402,33.4534,33.3345,33.3412,207200.0
2010-08-04 15:40:00,50.49,50.54,50.45,50.52,207600.0,33.3478,33.3808,33.3213,33.3676,207600.0
2010-08-04 15:50:00,50.53,50.54,50.43,50.45,338100.0,33.3742,33.3808,33.3081,33.3213,338100.0
2010-08-05 09:30:00,50.13,50.3,50.0,50.29,122900.0,33.11,33.2223,33.0241,33.2157,122900.0
2010-08-05 09:40:00,50.28,50.44,50.27,50.4,150400.0,33.2091,33.3147,33.2024,33.2883,150400.0
2010-08-05 09:50:00,50.4,50.46,50.4,50.43,91600.0,33.2883,33.3279,33.2883,33.3081,91600.0
2010-08-05 10:00:00,50.42,50.49,50.38,50.45,148300.0,33.3015,33.3478,33.2751,33.3213,148300.0
2010-08-05 10:10:00,50.46,50.52,50.43,50.46,234700.0,33.3279,33.3676,33.3081,33.3279,234700.0
2010-08-05 10:20:00,50.45,50.51,50.43,50.47,173500.0,33.3213,33.361,33.3081,33.3345,173500.0
2010-08-05 10:30:00,50.47,50.55,50.44,50.54,175200.0,33.3345,33.3874,33.3147,33.3808,175200.0
2010-08-05 10:40:00,50.55,50.57,50.39,50.44,102500.0,33.3874,33.4006,33.2817,33.3147,102500.0
2010-08-05 10:50:00,50.44,50.46,50.25,50.25,140100.0,33.3147,33.3279,33.1892,33.1892,140100.0
2010-08-05 11:00:00,50.26,50.26,50.08,50.2,155300.0,33.1958,33.1958,33.077,33.1562,155300.0
2010-08-05 11:10:00,50.19,50.29,50.14,50.15,202900.0,33.1496,33.2157,33.1166,33.1232,202900.0
2010-08-05 11:20:00,50.15,50.17,50.08,50.08,125700.0,33.1232,33.1364,33.077,33.077,125700.0
2010-08-05 11:30:00,50.08,50.1,49.95,50.0,212800.0,33.077,33.0902,32.9911,33.0241,212800.0
2010-08-05 11:40:00,50.0,50.06,49.96,49.97,274400.0,33.0241,33.0637,32.9977,33.0043,274400.0
2010-08-05 11:50:00,49.97,50.0,49.82,49.84,153700.0,33.0043,33.0241,32.9052,32.9184,153700.0
2010-08-05 12:00:00,49.84,50.08,49.82,50.0,201500.0,32.9184,33.077,32.9052,33.0241,201500.0
2010-08-05 12:10:00,50.0,50.04,49.98,49.99,181300.0,33.0241,33.0505,33.0109,33.0175,181300.0
2010-08-05 12:20:00,50.0,50.03,49.95,49.99,112000.0,33.0241,33.0439,32.9911,33.0175,112000.0
2010-08-05 12:30:00,50.0,50.06,49.96,50.0,74200.0,33.0241,33.0637,32.9977,33.0241,74200.0
2010-08-05 12:40:00,50.0,50.09,49.99,50.03,90600.0,33.0241,33.0836,33.0175,33.0439,90600.0
2010-08-05 12:50:00,50.03,50.05,49.98,50.01,40900.0,33.0439,33.0571,33.0109,33.0307,40900.0
2010-08-05 13:00:00,50.01,50.07,50.0,50.05,80600.0,33.0307,33.0704,33.0241,33.0571,80600.0
2010-08-05 13:10:00,50.05,50.06,49.98,50.0,52100.0,33.0571,33.0637,33.0109,33.0241,52100.0
2010-08-05 13:20:00,50.0,50.13,50.0,50.11,38000.0,33.0241,33.11,33.0241,33.0968,38000.0
2010-08-05 13:30:00,50.11,50.12,50.03,50.03,175000.0,33.0968,33.1034,33.0439,33.0439,175000.0
2010-08-05 13:40:00,50.04,50.17,50.04,50.15,106100.0,33.0505,33.1364,33.0505,33.1232,106100.0
2010-08-05 13:50:00,50.15,50.21,50.14,50.17,130500.0,33.1232,33.1628,33.1166,33.1364,130500.0
2010-08-05 14:00:00,50.18,50.32,50.17,50.29,122400.0,33.143,33.2355,33.1364,33.2157,122400.0
2010-08-05 14:10:00,50.29,50.33,50.25,50.25,73800.0,33.2157,33.2421,33.1892,33.1892,73800.0
2010-08-05 14:20:00,50.25,50.28,50.17,50.18,94800.0,33.1892,33.2091,33.1364,33.143,94800.0
2010-08-05 14:30:00,50.18,50.19,50.12,50.12,76000.0,33.143,33.1496,33.1034,33.1034,76000.0
2010-08-05 14:40:00,50.13,50.22,50.12,50.19,57000.0,33.11,33.1694,33.1034,33.1496,57000.0
2010-08-05 14:50:00,50.2,50.25,50.16,50.21,105400.0,33.1562,33.1892,33.1298,33.1628,105400.0
2010-08-05 15:00:00,50.2,50.37,50.2,50.37,113400.0,33.1562,33.2685,33.1562,33.2685,113400.0
2010-08-05 15:10:00,50.36,50.4,50.34,50.37,100700.0,33.2619,33.2883,33.2487,33.2685,100700.0
2010-08-05 15:20:00,50.37,50.43,50.36,50.37,127800.0,33.2685,33.3081,33.2619,33.2685,127800.0
2010-08-05 15:30:00,50.37,50.46,50.35,50.45,168000.0,33.2685,33.3279,33.2553,33.3213,168000.0
2010-08-05 15:40:00,50.46,50.46,50.39,50.39,209100.0,33.3279,33.3279,33.2817,33.2817,209100.0
2010-08-05 15:50:00,50.4,50.51,50.35,50.5,277800.0,33.2883,33.361,33.2553,33.3544,277800.0
2010-08-06 09:30:00,49.98,50.24,49.79,50.12,148300.0,33.0109,33.1826,32.8854,33.1034,148300.0
2010-08-06 09:40:00,50.15,50.44,50.14,50.33,78500.0,33.1232,33.3147,33.1166,33.2421,78500.0
2010-08-06 09:50:00,50.34,50.4,50.23,50.35,102800.0,33.2487,33.2883,33.176,33.2553,102800.0
2010-08-06 10:00:00,50.35,50.42,50.22,50.27,48900.0,33.2553,33.3015,33.1694,33.2024,48900.0
2010-08-06 10:10:00,50.26,50.27,50.12,50.16,69800.0,33.1958,33.2024,33.1034,33.1298,69800.0
2010-08-06 10:20:00,50.16,50.16,49.93,49.97,116600.0,33.1298,33.1298,32.9779,33.0043,116600.0
2010-08-06 10:30:00,49.96,50.15,49.94,49.96,77100.0,32.9977,33.1232,32.9845,32.9977,77100.0
2010-08-06 10:40:00,49.96,49.98,49.66,49.7,142000.0,32.9977,33.0109,32.7996,32.826,142000.0
2010-08-06 10:50:00,49.7,49.76,49.65,49.67,172500.0,32.826,32.8656,32.793,32.8062,172500.0
2010-08-06 11:00:00,49.66,49.72,49.58,49.66,101900.0,32.7996,32.8392,32.7467,32.7996,101900.0
2010-08-06 11:10:00,49.67,49.8,49.67,49.72,78500.0,32.8062,32.892,32.8062,32.8392,78500.0
2010-08-06 11:20:00,49.72,49.78,49.7,49.76,99100.0,32.8392,32.8788,32.826,32.8656,99100.0
2010-08-06 11:30:00,49.76,49.76,49.67,49.72,107900.0,32.8656,32.8656,32.8062,32.8392,107900.0
2010-08-06 11:40:00,49.72,49.79,49.7,49.75,56400.0,32.8392,32.8854,32.826,32.859,56400.0
2010-08-06 11:50:00,49.76,49.8,49.7,49.71,161200.0,32.8656,32.892,32.826,32.8326,161200.0
2010-08-06 12:00:00,49.71,49.71,49.63,49.68,63700.0,32.8326,32.8326,32.7797,32.8128,63700.0
2010-08-06 12:10:00,49.68,49.69,49.55,49.56,111900.0,32.8128,32.8194,32.7269,32.7335,111900.0
2010-08-06 12:20:00,49.57,49.63,49.55,49.62,92900.0,32.7401,32.7797,32.7269,32.7731,92900.0
2010-08-06 12:30:00,49.62,49.77,49.6,49.77,26100.0,32.7731,32.8722,32.7599,32.8722,26100.0
2010-08-06 12:40:00,49.77,49.8,49.74,49.76,22000.0,32.8722,32.892,32.8524,32.8656,22000.0
2010-08-06 12:50:00,49.75,49.82,49.7,49.73,36200.0,32.859,32.9052,32.826,32.8458,36200.0
2010-08-06 13:00:00,49.73,49.82,49.73,49.75,53800.0,32.8458,32.9052,32.8458,32.859,53800.0
2010-08-06 13:10:00,49.75,49.76,49.7,49.72,35800.0,32.859,32.8656,32.826,32.8392,35800.0
2010-08-06 13:20:00,49.71,49.78,49.7,49.71,73200.0,32.8326,32.8788,32.826,32.8326,73200.0
2010-08-06 13:30:00,49.72,49.74,49.68,49.7,145100.0,32.8392,32.8524,32.8128,32.826,145100.0
2010-08-06 13:40:00,49.69,49.74,49.68,49.71,109600.0,32.8194,32.8524,32.8128,32.8326,109600.0
2010-08-06 13:50:00,49.71,49.73,49.64,49.64,58200.0,32.8326,32.8458,32.7863,32.7863,58200.0
2010-08-06 14:00:00,49.64,49.65,49.59,49.64,116500.0,32.7863,32.793,32.7533,32.7863,116500.0
2010-08-06 14:10:00,49.64,49.65,49.57,49.63,54800.0,32.7863,32.793,32.7401,32.7797,54800.0
2010-08-06 14:20:00,49.63,49.72,49.62,49.71,143300.0,32.7797,32.8392,32.7731,32.8326,143300.0
2010-08-06 14:30:00,49.71,49.77,49.64,49.66,68800.0,32.8326,32.8722,32.7863,32.7996,68800.0
2010-08-06 14:40:00,49.65,49.92,49.65,49.88,71300.0,32.793,32.9713,32.793,32.9449,71300.0
2010-08-06 14:50:00,49.88,50.07,49.87,50.03,76900.0,32.9449,33.0704,32.9383,33.0439,76900.0
2010-08-06 15:00:00,50.03,50.1,49.99,50.07,82800.0,33.0439,33.0902,33.0175,33.0704,82800.0
2010-08-06 15:10:00,50.07,50.14,49.98,50.13,100000.0,33.0704,33.1166,33.0109,33.11,100000.0
2010-08-06 15:20:00,50.12,50.29,50.11,50.19,85600.0,33.1034,33.2157,33.0968,33.1496,85600.0
2010-08-06 15:30:00,50.18,50.26,50.11,50.24,83500.0,33.143,33.1958,33.0968,33.1826,83500.0
2010-08-06 15:40:00,50.24,50.31,50.19,50.3,97000.0,33.1826,33.2289,33.1496,33.2223,97000.0
2010-08-06 15:50:00,50.3,50.35,50.19,50.33,177400.0,33.2223,33.2553,33.1496,33.2421,177400.0
2010-08-09 09:30:00,50.51,50.63,50.35,50.36,53600.0,33.361,33.4402,33.2553,33.2619,53600.0
2010-08-09 09:40:00,50.35,50.36,49.99,50.12,99100.0,33.2553,33.2619,33.0175,33.1034,99100.0
2010-08-09 09:50:00,50.12,50.13,49.98,50.04,49300.0,33.1034,33.11,33.0109,33.0505,49300.0
2010-08-09 10:00:00,50.03,50.07,49.93,49.99,81300.0,33.0439,33.0704,32.9779,33.0175,81300.0
2010-08-09 10:10:00,50.0,50.13,49.98,50.09,79300.0,33.0241,33.11,33.0109,33.0836,79300.0
2010-08-09 10:20:00,50.08,50.11,49.95,49.95,122900.0,33.077,33.0968,32.9911,32.9911,122900.0
2010-08-09 10:30:00,49.95,50.15,49.95,50.14,46100.0,32.9911,33.1232,32.9911,33.1166,46100.0
2010-08-09 10:40:00,50.14,50.24,50.13,50.24,33600.0,33.1166,33.1826,33.11,33.1826,33600.0
2010-08-09 10:50:00,50.24,50.27,50.07,50.25,35200.0,33.1826,33.2024,33.0704,33.1892,35200.0
2010-08-09 11:00:00,50.25,50.31,50.2,50.22,24100.0,33.1892,33.2289,33.1562,33.1694,24100.0
2010-08-09 11:10:00,50.23,50.35,50.21,50.35,21300.0,33.176,33.2553,33.1628,33.2553,21300.0
2010-08-09 11:20:00,50.35,50.36,50.25,50.25,15400.0,33.2553,33.2619,33.1892,33.1892,15400.0
2010-08-09 11:30:00,50.25,50.42,50.24,50.38,29100.0,33.1892,33.3015,33.1826,33.2751,29100.0
2010-08-09 11:40:00,50.39,50.39,50.27,50.36,30400.0,33.2817,33.2817,33.2024,33.2619,30400.0
2010-08-09 11:50:00,50.36,50.37,50.24,50.25,40500.0,33.2619,33.2685,33.1826,33.1892,40500.0
2010-08-09 12:00:00,50.25,50.3,50.23,50.23,18800.0,33.1892,33.2223,33.176,33.176,18800.0
2010-08-09 12:10:00,50.24,50.24,50.2,50.21,21500.0,33.1826,33.1826,33.1562,33.1628,21500.0
2010-08-09 12:20:00,50.21,50.22,50.13,50.2,21800.0,33.1628,33.1694,33.11,33.1562,21800.0
2010-08-09 12:30:00,50.18,50.22,50.17,50.22,22100.0,33.143,33.1694,33.1364,33.1694,22100.0
2010-08-09 12:40:00,50.22,50.23,50.15,50.19,30800.0,33.1694,33.176,33.1232,33.1496,30800.0
2010-08-09 12:50:00,50.19,50.23,50.16,50.22,21700.0,33.1496,33.176,33.1298,33.1694,21700.0
2010-08-09 13:00:00,50.2,50.23,50.18,50.2,18400.0,33.1562,33.176,33.143,33.1562,18400.0
2010-08-09 13:10:00,50.19,50.24,50.18,50.24,16800.0,33.1496,33.1826,33.143,33.1826,16800.0
2010-08-09 13:20:00,50.25,50.26,50.13,50.13,21400.0,33.1892,33.1958,33.11,33.11,21400.0
2010-08-09 13:30:00,50.13,50.15,50.1,50.14,20300.0,33.11,33.1232,33.0902,33.1166,20300.0
2010-08-09 13:40:00,50.14,50.18,50.11,50.14,24600.0,33.1166,33.143,33.0968,33.1166,24600.0
2010-08-09 13:50:00,50.12,50.23,50.12,50.16,36600.0,33.1034,33.176,33.1034,33.1298,36600.0
2010-08-09 14:00:00,50.16,50.26,50.16,50.26,33700.0,33.1298,33.1958,33.1298,33.1958,33700.0
2010-08-09 14:10:00,50.25,50.28,50.22,50.28,25200.0,33.1892,33.2091,33.1694,33.2091,25200.0
2010-08-09 14:20:00,50.28,50.29,50.23,50.24,48400.0,33.2091,33.2157,33.176,33.1826,48400.0
2010-08-09 14:30:00,50.23,50.3,50.22,50.24,179300.0,33.176,33.2223,33.1694,33.1826,179300.0
2010-08-09 14:40:00,50.24,50.41,50.23,50.39,32400.0,33.1826,33.2949,33.176,33.2817,32400.0
2010-08-09 14:50:00,50.4,50.44,50.37,50.44,33300.0,33.2883,33.3147,33.2685,33.3147,33300.0
2010-08-09 15:00:00,50.43,50.43,50.33,50.34,39600.0,33.3081,33.3081,33.2421,33.2487,39600.0
2010-08-09 15:10:00,50.35,50.36,50.27,50.28,31400.0,33.2553,33.2619,33.2024,33.2091,31400.0
2010-08-09 15:20:00,50.28,50.37,50.28,50.37,52600.0,33.2091,33.2685,33.2091,33.2685,52600.0
2010-08-09 15:30:00,50.36,50.43,50.32,50.4,70900.0,33.2619,33.3081,33.2355,33.2883,70900.0
2010-08-09 15:40:00,50.41,50.5,50.4,50.49,166400.0,33.2949,33.3544,33.2883,33.3478,166400.0
2010-08-09 15:50:00,50.49,50.5,50.43,50.49,234500.0,33.3478,33.3544,33.3081,33.3478,234500.0
2010-08-10 09:30:00,50.02,50.28,49.94,50.09,122800.0,33.0373,33.2091,32.9845,33.0836,122800.0
2010-08-10 09:40:00,50.08,50.09,49.76,49.81,235800.0,33.077,33.0836,32.8656,32.8986,235800.0
2010-08-10 09:50:00,49.81,49.94,49.76,49.92,109100.0,32.8986,32.9845,32.8656,32.9713,109100.0
2010-08-10 10:00:00,49.92,49.95,49.82,49.95,71300.0,32.9713,32.9911,32.9052,32.9911,71300.0
2010-08-10 10:10:00,49.94,50.03,49.9,49.91,118500.0,32.9845,33.0439,32.9581,32.9647,118500.0
2010-08-10 10:20:00,49.92,50.03,49.91,50.01,73600.0,32.9713,33.0439,32.9647,33.0307,73600.0
2010-08-10 10:30:00,49.99,50.02,49.94,50.01,102200.0,33.0175,33.0373,32.9845,33.0307,102200.0
2010-08-10 10:40:00,50.0,50.03,49.99,50.0,80000.0,33.0241,33.0439,33.0175,33.0241,80000.0
2010-08-10 10:50:00,50.01,50.05,49.98,50.03,75400.0,33.0307,33.0571,33.0109,33.0439,75400.0
2010-08-10 11:00:00,50.03,50.11,50.03,50.1,50800.0,33.0439,33.0968,33.0439,33.0902,50800.0
2010-08-10 11:10:00,50.1,50.17,50.1,50.16,55600.0,33.0902,33.1364,33.0902,33.1298,55600.0
2010-08-10 11:20:00,50.16,50.22,50.15,50.22,63500.0,33.1298,33.1694,33.1232,33.1694,63500.0
2010-08-10 11:30:00,50.22,50.23,50.19,50.21,63300.0,33.1694,33.176,33.1496,33.1628,63300.0
2010-08-10 11:40:00,50.21,50.23,50.18,50.22,71600.0,33.1628,33.176,33.143,33.1694,71600.0
2010-08-10 11:50:00,50.22,50.25,50.19,50.22,61700.0,33.1694,33.1892,33.1496,33.1694,61700.0
2010-08-10 12:00:00,50.22,50.22,50.18,50.2,111400.0,33.1694,33.1694,33.143,33.1562,111400.0
2010-08-10 12:10:00,50.19,50.2,50.18,50.19,67600.0,33.1496,33.1562,33.143,33.1496,67600.0
2010-08-10 12:20:00,50.2,50.29,50.19,50.28,63600.0,33.1562,33.2157,33.1496,33.2091,63600.0
2010-08-10 12:30:00,50.28,50.29,50.24,50.27,45100.0,33.2091,33.2157,33.1826,33.2024,45100.0
2010-08-10 12:40:00,50.26,50.31,50.25,50.29,75900.0,33.1958,33.2289,33.1892,33.2157,75900.0
2010-08-10 12:50:00,50.28,50.33,50.25,50.33,46200.0,33.2091,33.2421,33.1892,33.2421,46200.0
2010-08-10 13:00:00,50.32,50.33,50.25,50.26,49100.0,33.2355,33.2421,33.1892,33.1958,49100.0
2010-08-10 13:10:00,50.25,50.3,50.25,50.29,54200.0,33.1892,33.2223,33.1892,33.2157,54200.0
2010-08-10 13:20:00,50.28,50.29,50.19,50.2,75200.0,33.2091,33.2157,33.1496,33.1562,75200.0
2010-08-10 13:30:00,50.19,50.29,50.18,50.29,87400.0,33.1496,33.2157,33.143,33.2157,87400.0
2010-08-10 13:40:00,50.28,50.33,50.26,50.3,62900.0,33.2091,33.2421,33.1958,33.2223,62900.0
2010-08-10 13:50:00,50.3,50.33,50.27,50.32,61100.0,33.2223,33.2421,33.2024,33.2355,61100.0
2010-08-10 14:00:00,50.32,50.33,50.25,50.3,181200.0,33.2355,33.2421,33.1892,33.2223,181200.0
2010-08-10 14:10:00,50.3,50.71,50.23,50.46,262700.0,33.2223,33.4931,33.176,33.3279,262700.0
2010-08-10 14:20:00,50.46,50.64,50.41,50.6,200400.0,33.3279,33.4468,33.2949,33.4204,200400.0
2010-08-10 14:30:00,50.61,50.88,50.6,50.8,317600.0,33.427,33.6053,33.4204,33.5525,317600.0
2010-08-10 14:40:00,50.82,51.02,50.79,51.01,242200.0,33.5657,33.6978,33.5459,33.6912,242200.0
2010-08-10 14:50:00,51.02,51.02,50.77,50.79,149800.0,33.6978,33.6978,33.5327,33.5459,149800.0
2010-08-10 15:00:00,50.78,50.85,50.73,50.82,159500.0,33.5393,33.5855,33.5063,33.5657,159500.0
2010-08-10 15:10:00,50.82,50.82,50.51,50.54,187800.0,33.5657,33.5657,33.361,33.3808,187800.0
2010-08-10 15:20:00,50.53,50.65,50.5,50.63,204700.0,33.3742,33.4534,33.3544,33.4402,204700.0
2010-08-10 15:30:00,50.65,50.81,50.55,50.75,240600.0,33.4534,33.5591,33.3874,33.5195,240600.0
2010-08-10 15:40:00,50.75,50.93,50.75,50.88,324600.0,33.5195,33.6384,33.5195,33.6053,324600.0
2010-08-10 15:50:00,50.89,50.89,50.73,50.78,554300.0,33.6119,33.6119,33.5063,33.5393,554300.0
2010-08-11 09:30:00,49.71,49.77,49.16,49.24,194100.0,33.0602,33.1001,32.6944,32.7476,194100.0
2010-08-11 09:40:00,49.22,49.23,49.02,49.19,96700.0,32.7343,32.7409,32.6013,32.7143,96700.0
2010-08-11 09:50:00,49.18,49.19,49.03,49.1,86300.0,32.7077,32.7143,32.6079,32.6545,86300.0
2010-08-11 10:00:00,49.11,49.28,49.09,49.27,118900.0,32.6611,32.7742,32.6478,32.7675,118900.0
2010-08-11 10:10:00,49.27,49.27,49.04,49.05,102400.0,32.7675,32.7675,32.6146,32.6212,102400.0
2010-08-11 10:20:00,49.06,49.11,49.03,49.11,74800.0,32.6279,32.6611,32.6079,32.6611,74800.0
2010-08-11 10:30:00,49.1,49.1,48.88,48.93,128400.0,32.6545,32.6545,32.5082,32.5414,128400.0
2010-08-11 10:40:00,48.93,48.96,48.75,48.8,81700.0,32.5414,32.5614,32.4217,32.455,81700.0
2010-08-11 10:50:00,48.79,48.83,48.72,48.72,46700.0,32.4483,32.4749,32.4017,32.4017,46700.0
2010-08-11 11:00:00,48.73,48.75,48.64,48.67,84500.0,32.4084,32.4217,32.3485,32.3685,84500.0
2010-08-11 11:10:00,48.68,48.78,48.61,48.66,186400.0,32.3751,32.4417,32.3286,32.3618,186400.0
2010-08-11 11:20:00,48.67,48.75,48.61,48.7,62400.0,32.3685,32.4217,32.3286,32.3884,62400.0
2010-08-11 11:30:00,48.7,48.71,48.57,48.6,57000.0,32.3884,32.3951,32.302,32.3219,57000.0
2010-08-11 11:40:00,48.61,48.62,48.53,48.6,34700.0,32.3286,32.3352,32.2754,32.3219,34700.0
2010-08-11 11:50:00,48.59,48.62,48.59,48.61,42700.0,32.3153,32.3352,32.3153,32.3286,42700.0
2010-08-11 12:00:00,48.61,48.62,48.6,48.62,96100.0,32.3286,32.3352,32.3219,32.3352,96100.0
2010-08-11 12:10:00,48.62,48.62,48.55,48.55,56900.0,32.3352,32.3352,32.2887,32.2887,56900.0
2010-08-11 12:20:00,48.56,48.62,48.54,48.58,28700.0,32.2953,32.3352,32.282,32.3086,28700.0
2010-08-11 12:30:00,48.58,48.61,48.53,48.54,23600.0,32.3086,32.3286,32.2754,32.282,23600.0
2010-08-11 12:40:00,48.54,48.54,48.43,48.47,36000.0,32.282,32.282,32.2089,32.2355,36000.0
2010-08-11 12:50:00,48.46,48.47,48.38,48.41,41400.0,32.2288,32.2355,32.1756,32.1956,41400.0
2010-08-11 13:00:00,48.41,48.53,48.39,48.49,27300.0,32.1956,32.2754,32.1823,32.2488,27300.0
2010-08-11 13:10:00,48.5,48.59,48.47,48.58,28900.0,32.2554,32.3153,32.2355,32.3086,28900.0
2010-08-11 13:20:00,48.59,48.6,48.54,48.6,35200.0,32.3153,32.3219,32.282,32.3219,35200.0
2010-08-11 13:30:00,48.6,48.62,48.45,48.46,56100.0,32.3219,32.3352,32.2222,32.2288,56100.0
2010-08-11 13:40:00,48.46,48.52,48.46,48.51,60400.0,32.2288,32.2687,32.2288,32.2621,60400.0
2010-08-11 13:50:00,48.51,48.51,48.41,48.41,49100.0,32.2621,32.2621,32.1956,32.1956,49100.0
2010-08-11 14:00:00,48.42,48.5,48.42,48.44,64100.0,32.2022,32.2554,32.2022,32.2155,64100.0
2010-08-11 14:10:00,48.45,48.53,48.43,48.45,60900.0,32.2222,32.2754,32.2089,32.2222,60900.0
2010-08-11 14:20:00,48.45,48.53,48.45,48.5,45300.0,32.2222,32.2754,32.2222,32.2554,45300.0
2010-08-11 14:30:00,48.51,48.51,48.35,48.37,113100.0,32.2621,32.2621,32.1557,32.169,113100.0
2010-08-11 14:40:00,48.38,48.38,48.25,48.31,71000.0,32.1756,32.1756,32.0892,32.1291,71000.0
2010-08-11 14:50:00,48.3,48.31,48.07,48.07,173500.0,32.1224,32.1291,31.9695,31.9695,173500.0
2010-08-11 15:00:00,48.07,48.27,48.07,48.26,104400.0,31.9695,32.1025,31.9695,32.0958,104400.0
2010-08-11 15:10:00,48.25,48.29,48.16,48.2,99800.0,32.0892,32.1158,32.0293,32.0559,99800.0
2010-08-11 15:20:00,48.2,48.31,48.17,48.26,122300.0,32.0559,32.1291,32.036,32.0958,122300.0
2010-08-11 15:30:00,48.26,48.42,48.25,48.35,163700.0,32.0958,32.2022,32.0892,32.1557,163700.0
2010-08-11 15:40:00,48.35,48.38,48.22,48.27,257200.0,32.1557,32.1756,32.0692,32.1025,257200.0
2010-08-11 15:50:00,48.26,48.39,48.2,48.36,366500.0,32.0958,32.1823,32.0559,32.1623,366500.0
2010-08-12 09:30:00,47.75,48.08,47.28,47.64,151400.0,31.7566,31.9761,31.4441,31.6835,151400.0
2010-08-12 09:40:00,47.65,47.97,47.56,47.9,97800.0,31.6901,31.903,31.6303,31.8564,97800.0
2010-08-12 09:50:00,47.89,47.96,47.76,47.89,124500.0,31.8497,31.8963,31.7633,31.8497,124500.0
2010-08-12 10:00:00,47.89,47.94,47.79,47.91,97400.0,31.8497,31.883,31.7832,31.863,97400.0
2010-08-12 10:10:00,47.92,48.03,47.9,47.94,92500.0,31.8697,31.9429,31.8564,31.883,92500.0
2010-08-12 10:20:00,47.94,48.04,47.9,47.91,69300.0,31.883,31.9495,31.8564,31.863,69300.0
2010-08-12 10:30:00,47.9,48.08,47.88,48.08,115300.0,31.8564,31.9761,31.8431,31.9761,115300.0
2010-08-12 10:40:00,48.07,48.32,48.07,48.28,91800.0,31.9695,32.1357,31.9695,32.1091,91800.0
2010-08-12 10:50:00,48.27,48.33,48.24,48.28,76400.0,32.1025,32.1424,32.0825,32.1091,76400.0
2010-08-12 11:00:00,48.29,48.33,48.17,48.19,54900.0,32.1158,32.1424,32.036,32.0493,54900.0
2010-08-12 11:10:00,48.18,48.37,48.14,48.35,44600.0,32.0426,32.169,32.016,32.1557,44600.0
2010-08-12 11:20:00,48.36,48.52,48.35,48.5,65000.0,32.1623,32.2687,32.1557,32.2554,65000.0
2010-08-12 11:30:00,48.5,48.55,48.44,48.46,47700.0,32.2554,32.2887,32.2155,32.2288,47700.0
2010-08-12 11:40:00,48.46,48.47,48.34,48.38,49900.0,32.2288,32.2355,32.149,32.1756,49900.0
2010-08-12 11:50:00,48.38,48.42,48.32,48.32,31600.0,32.1756,32.2022,32.1357,32.1357,31600.0
2010-08-12 12:00:00,48.32,48.32,48.14,48.16,57200.0,32.1357,32.1357,32.016,32.0293,57200.0
2010-08-12 12:10:00,48.16,48.27,48.11,48.21,45200.0,32.0293,32.1025,31.9961,32.0626,45200.0
2010-08-12 12:20:00,48.2,48.22,48.12,48.15,28700.0,32.0559,32.0692,32.0027,32.0227,28700.0
2010-08-12 12:30:00,48.16,48.29,48.15,48.29,22600.0,32.0293,32.1158,32.0227,32.1158,22600.0
2010-08-12 12:40:00,48.29,48.35,48.25,48.34,25600.0,32.1158,32.1557,32.0892,32.149,25600.0
2010-08-12 12:50:00,48.34,48.4,48.32,48.4,37900.0,32.149,32.1889,32.1357,32.1889,37900.0
2010-08-12 13:00:00,48.41,48.46,48.38,48.38,34200.0,32.1956,32.2288,32.1756,32.1756,34200.0
2010-08-12 13:10:00,48.37,48.41,48.33,48.4,25800.0,32.169,32.1956,32.1424,32.1889,25800.0
2010-08-12 13:20:00,48.4,48.41,48.27,48.33,37200.0,32.1889,32.1956,32.1025,32.1424,37200.0
2010-08-12 13:30:00,48.32,48.34,48.26,48.29,39500.0,32.1357,32.149,32.0958,32.1158,39500.0
2010-08-12 13:40:00,48.3,48.3,48.23,48.27,88500.0,32.1224,32.1224,32.0759,32.1025,88500.0
2010-08-12 13:50:00,48.26,48.28,48.19,48.2,83100.0,32.0958,32.1091,32.0493,32.0559,83100.0
2010-08-12 14:00:00,48.2,48.27,48.13,48.26,36200.0,32.0559,32.1025,32.0094,32.0958,36200.0
2010-08-12 14:10:00,48.26,48.34,48.26,48.28,54200.0,32.0958,32.149,32.0958,32.1091,54200.0
2010-08-12 14:20:00,48.28,48.31,48.22,48.3,69700.0,32.1091,32.1291,32.0692,32.1224,69700.0
2010-08-12 14:30:00,48.29,48.3,48.1,48.13,59000.0,32.1158,32.1224,31.9894,32.0094,59000.0
2010-08-12 14:40:00,48.12,48.2,48.08,48.17,78200.0,32.0027,32.0559,31.9761,32.036,78200.0
2010-08-12 14:50:00,48.17,48.34,48.12,48.28,91200.0,32.036,32.149,32.0027,32.1091,91200.0
2010-08-12 15:00:00,48.28,48.5,48.28,48.48,113500.0,32.1091,32.2554,32.1091,32.2421,113500.0
2010-08-12 15:10:00,48.48,48.55,48.4,48.4,108400.0,32.2421,32.2887,32.1889,32.1889,108400.0
2010-08-12 15:20:00,48.4,48.47,48.38,48.47,132300.0,32.1889,32.2355,32.1756,32.2355,132300.0
2010-08-12 15:30:00,48.47,48.56,48.44,48.49,148800.0,32.2355,32.2953,32.2155,32.2488,148800.0
2010-08-12 15:40:00,48.49,48.49,48.26,48.42,210000.0,32.2488,32.2488,32.0958,32.2022,210000.0
2010-08-12 15:50:00,48.41,48.49,48.36,48.4,321000.0,32.1956,32.2488,32.1623,32.1889,321000.0
2010-08-13 09:30:00,48.15,48.32,48.01,48.14,105400.0,32.0227,32.1357,31.9296,32.016,105400.0
2010-08-13 09:40:00,48.15,48.22,47.92,48.07,71600.0,32.0227,32.0692,31.8697,31.9695,71600.0
2010-08-13 09:50:00,48.07,48.29,47.95,48.25,66000.0,31.9695,32.1158,31.8897,32.0892,66000.0
2010-08-13 10:00:00,48.25,48.44,48.2,48.4,101200.0,32.0892,32.2155,32.0559,32.1889,101200.0
2010-08-13 10:10:00,48.39,48.41,48.24,48.3,66000.0,32.1823,32.1956,32.0825,32.1224,66000.0
2010-08-13 10:20:00,48.28,48.28,48.12,48.21,76300.0,32.1091,32.1091,32.0027,32.0626,76300.0
2010-08-13 10:30:00,48.21,48.34,48.12,48.34,61700.0,32.0626,32.149,32.0027,32.149,61700.0
2010-08-13 10:40:00,48.33,48.34,48.18,48.19,69300.0,32.1424,32.149,32.0426,32.0493,69300.0
2010-08-13 10:50:00,48.19,48.25,48.07,48.21,55700.0,32.0493,32.0892,31.9695,32.0626,55700.0
2010-08-13 11:00:00,48.2,48.27,48.12,48.2,50600.0,32.0559,32.1025,32.0027,32.0559,50600.0
2010-08-13 11:10:00,48.22,48.22,48.11,48.12,64600.0,32.0692,32.0692,31.9961,32.0027,64600.0
2010-08-13 11:20:00,48.14,48.15,47.99,48.04,66800.0,32.016,32.0227,31.9163,31.9495,66800.0
2010-08-13 11:30:00,48.05,48.08,47.94,47.97,37900.0,31.9562,31.9761,31.883,31.903,37900.0
2010-08-13 11:40:00,47.96,48.09,47.96,48.08,22400.0,31.8963,31.9828,31.8963,31.9761,22400.0
2010-08-13 11:50:00,48.08,48.12,48.02,48.09,17400.0,31.9761,32.0027,31.9362,31.9828,17400.0
2010-08-13 12:00:00,48.09,48.23,48.07,48.22,43400.0,31.9828,32.0759,31.9695,32.0692,43400.0
2010-08-13 12:10:00,48.23,48.26,48.14,48.19,22100.0,32.0759,32.0958,32.016,32.0493,22100.0
2010-08-13 12:20:00,48.18,48.29,48.17,48.29,19700.0,32.0426,32.1158,32.036,32.1158,19700.0
2010-08-13 12:30:00,48.28,48.28,48.21,48.22,26500.0,32.1091,32.1091,32.0626,32.0692,26500.0
2010-08-13 12:40:00,48.22,48.3,48.21,48.29,15900.0,32.0692,32.1224,32.0626,32.1158,15900.0
2010-08-13 12:50:00,48.29,48.36,48.27,48.33,24100.0,32.1158,32.1623,32.1025,32.1424,24100.0
2010-08-13 13:00:00,48.34,48.38,48.28,48.28,24100.0,32.149,32.1756,32.1091,32.1091,24100.0
2010-08-13 13:10:00,48.28,48.32,48.26,48.29,23500.0,32.1091,32.1357,32.0958,32.1158,23500.0
2010-08-13 13:20:00,48.29,48.32,48.23,48.3,42500.0,32.1158,32.1357,32.0759,32.1224,42500.0
2010-08-13 13:30:00,48.32,48.36,48.27,48.34,42500.0,32.1357,32.1623,32.1025,32.149,42500.0
2010-08-13 13:40:00,48.33,48.39,48.32,48.34,26100.0,32.1424,32.1823,32.1357,32.149,26100.0
2010-08-13 13:50:00,48.33,48.39,48.33,48.37,46100.0,32.1424,32.1823,32.1424,32.169,46100.0
2010-08-13 14:00:00,48.37,48.44,48.3,48.42,81300.0,32.169,32.2155,32.1224,32.2022,81300.0
2010-08-13 14:10:00,48.41,48.43,48.37,48.38,26000.0,32.1956,32.2089,32.169,32.1756,26000.0
2010-08-13 14:20:00,48.38,48.38,48.31,48.37,49800.0,32.1756,32.1756,32.1291,32.169,49800.0
2010-08-13 14:30:00,48.37,48.37,48.27,48.28,31300.0,32.169,32.169,32.1025,32.1091,31300.0
2010-08-13 14:40:00,48.28,48.36,48.24,48.26,97100.0,32.1091,32.1623,32.0825,32.0958,97100.0
2010-08-13 14:50:00,48.27,48.31,48.23,48.28,42600.0,32.1025,32.1291,32.0759,32.1091,42600.0
2010-08-13 15:00:00,48.29,48.35,48.26,48.33,66300.0,32.1158,32.1557,32.0958,32.1424,66300.0
2010-08-13 15:10:00,48.32,48.37,48.3,48.37,137500.0,32.1357,32.169,32.1224,32.169,137500.0
2010-08-13 15:20:00,48.38,48.43,48.35,48.37,118900.0,32.1756,32.2089,32.1557,32.169,118900.0
2010-08-13 15:30:00,48.36,48.41,48.33,48.41,117300.0,32.1623,32.1956,32.1424,32.1956,117300.0
2010-08-13 15:40:00,48.41,48.41,48.19,48.25,197200.0,32.1956,32.1956,32.0493,32.0892,197200.0
2010-08-13 15:50:00,48.26,48.29,48.2,48.24,261700.0,32.0958,32.1158,32.0559,32.0825,261700.0
2010-08-16 09:30:00,47.87,47.89,47.32,47.71,101700.0,31.8364,31.8497,31.4707,31.73,101700.0
2010-08-16 09:40:00,47.72,48.03,47.72,47.96,51900.0,31.7367,31.9429,31.7367,31.8963,51900.0
2010-08-16 09:50:00,47.95,47.98,47.86,47.89,29700.0,31.8897,31.9096,31.8298,31.8497,29700.0
2010-08-16 10:00:00,47.89,48.15,47.79,48.06,48600.0,31.8497,32.0227,31.7832,31.9628,48600.0
2010-08-16 10:10:00,48.07,48.19,48.03,48.11,35900.0,31.9695,32.0493,31.9429,31.9961,35900.0
2010-08-16 10:20:00,48.11,48.11,48.02,48.07,44400.0,31.9961,31.9961,31.9362,31.9695,44400.0
2010-08-16 10:30:00,48.08,48.27,48.08,48.23,44400.0,31.9761,32.1025,31.9761,32.0759,44400.0
2010-08-16 10:40:00,48.24,48.25,48.17,48.18,37100.0,32.0825,32.0892,32.036,32.0426,37100.0
2010-08-16 10:50:00,48.18,48.19,48.11,48.18,25000.0,32.0426,32.0493,31.9961,32.0426,25000.0
2010-08-16 11:00:00,48.19,48.19,47.95,47.95,77400.0,32.0493,32.0493,31.8897,31.8897,77400.0
2010-08-16 11:10:00,47.94,48.01,47.93,47.97,50200.0,31.883,31.9296,31.8764,31.903,50200.0
2010-08-16 11:20:00,47.98,48.0,47.91,47.93,47800.0,31.9096,31.9229,31.863,31.8764,47800.0
2010-08-16 11:30:00,47.93,48.12,47.93,48.08,41200.0,31.8764,32.0027,31.8764,31.9761,41200.0
2010-08-16 11:40:00,48.07,48.09,48.02,48.05,29700.0,31.9695,31.9828,31.9362,31.9562,29700.0
2010-08-16 11:50:00,48.05,48.1,48.02,48.05,37000.0,31.9562,31.9894,31.9362,31.9562,37000.0
2010-08-16 12:00:00,48.04,48.09,48.02,48.08,60400.0,31.9495,31.9828,31.9362,31.9761,60400.0
2010-08-16 12:10:00,48.08,48.1,47.97,47.99,28700.0,31.9761,31.9894,31.903,31.9163,28700.0
2010-08-16 12:20:00,48.0,48.16,48.0,48.15,40200.0,31.9229,32.0293,31.9229,32.0227,40200.0
2010-08-16 12:30:00,48.15,48.23,48.1,48.22,28700.0,32.0227,32.0759,31.9894,32.0692,28700.0
2010-08-16 12:40:00,48.21,48.22,48.14,48.16,24200.0,32.0626,32.0692,32.016,32.0293,24200.0
2010-08-16 12:50:00,48.16,48.17,48.1,48.11,25700.0,32.0293,32.036,31.9894,31.9961,25700.0
2010-08-16 13:00:00,48.13,48.17,48.09,48.11,30800.0,32.0094,32.036,31.9828,31.9961,30800.0
2010-08-16 13:10:00,48.12,48.17,48.11,48.12,47800.0,32.0027,32.036,31.9961,32.0027,47800.0
2010-08-16 13:20:00,48.12,48.18,48.1,48.12,24200.0,32.0027,32.0426,31.9894,32.0027,24200.0
2010-08-16 13:30:00,48.12,48.15,48.06,48.1,39400.0,32.0027,32.0227,31.9628,31.9894,39400.0
2010-08-16 13:40:00,48.1,48.13,48.05,48.08,37500.0,31.9894,32.0094,31.9562,31.9761,37500.0
2010-08-16 13:50:00,48.07,48.08,48.0,48.03,18900.0,31.9695,31.9761,31.9229,31.9429,18900.0
2010-08-16 14:00:00,48.03,48.07,47.98,47.99,36900.0,31.9429,31.9695,31.9096,31.9163,36900.0
2010-08-16 14:10:00,47.98,47.99,47.91,47.99,39900.0,31.9096,31.9163,31.863,31.9163,39900.0
2010-08-16 14:20:00,47.98,48.04,47.97,47.99,32900.0,31.9096,31.9495,31.903,31.9163,32900.0
2010-08-16 14:30:00,48.0,48.04,47.96,48.02,39600.0,31.9229,31.9495,31.8963,31.9362,39600.0
2010-08-16 14:40:00,48.02,48.08,47.94,48.06,38100.0,31.9362,31.9761,31.883,31.9628,38100.0
2010-08-16 14:50:00,48.06,48.06,47.85,47.88,94300.0,31.9628,31.9628,31.8231,31.8431,94300.0
2010-08-16 15:00:00,47.87,47.95,47.86,47.9,55800.0,31.8364,31.8897,31.8298,31.8564,55800.0
2010-08-16 15:10:00,47.89,47.91,47.8,47.9,82100.0,31.8497,31.863,31.7899,31.8564,82100.0
2010-08-16 15:20:00,47.91,47.97,47.85,47.94,78700.0,31.863,31.903,31.8231,31.883,78700.0
2010-08-16 15:30:00,47.93,47.99,47.89,47.97,108200.0,31.8764,31.9163,31.8497,31.903,108200.0
2010-08-16 15:40:00,47.96,48.06,47.94,48.0,128800.0,31.8963,31.9628,31.883,31.9229,128800.0
2010-08-16 15:50:00,48.0,48.06,47.99,48.03,171200.0,31.9229,31.9628,31.9163,31.9429,171200.0
2010-08-17 09:30:00,48.55,48.76,48.42,48.59,77400.0,32.2887,32.4284,32.2022,32.3153,77400.0
2010-08-17 09:40:00,48.58,48.59,48.38,48.51,59800.0,32.3086,32.3153,32.1756,32.2621,59800.0
2010-08-17 09:50:00,48.52,48.81,48.51,48.8,91200.0,32.2687,32.4616,32.2621,32.455,91200.0
2010-08-17 10:00:00,48.81,48.82,48.71,48.72,88300.0,32.4616,32.4683,32.3951,32.4017,88300.0
2010-08-17 10:10:00,48.73,48.74,48.58,48.59,74700.0,32.4084,32.4151,32.3086,32.3153,74700.0
2010-08-17 10:20:00,48.59,48.73,48.56,48.65,42200.0,32.3153,32.4084,32.2953,32.3552,42200.0
2010-08-17 10:30:00,48.66,48.72,48.63,48.71,39400.0,32.3618,32.4017,32.3419,32.3951,39400.0
2010-08-17 10:40:00,48.71,48.85,48.7,48.83,73900.0,32.3951,32.4882,32.3884,32.4749,73900.0
2010-08-17 10:50:00,48.83,49.06,48.83,49.03,151600.0,32.4749,32.6279,32.4749,32.6079,151600.0
2010-08-17 11:00:00,49.03,49.24,49.03,49.22,143400.0,32.6079,32.7476,32.6079,32.7343,143400.0
2010-08-17 11:10:00,49.22,49.32,49.21,49.24,147000.0,32.7343,32.8008,32.7276,32.7476,147000.0
2010-08-17 11:20:00,49.24,49.31,49.23,49.28,61600.0,32.7476,32.7941,32.7409,32.7742,61600.0
2010-08-17 11:30:00,49.28,49.43,49.26,49.39,118000.0,32.7742,32.8739,32.7609,32.8473,118000.0
2010-08-17 11:40:00,49.4,49.43,49.33,49.39,48600.0,32.854,32.8739,32.8074,32.8473,48600.0
2010-08-17 11:50:00,49.4,49.42,49.32,49.35,61000.0,32.854,32.8673,32.8008,32.8207,61000.0
2010-08-17 12:00:00,49.35,49.38,49.27,49.28,59900.0,32.8207,32.8407,32.7675,32.7742,59900.0
2010-08-17 12:10:00,49.29,49.29,49.21,49.22,59700.0,32.7808,32.7808,32.7276,32.7343,59700.0
2010-08-17 12:20:00,49.22,49.23,49.15,49.16,63100.0,32.7343,32.7409,32.6877,32.6944,63100.0
2010-08-17 12:30:00,49.16,49.28,49.15,49.27,78400.0,32.6944,32.7742,32.6877,32.7675,78400.0
2010-08-17 12:40:00,49.27,49.27,49.18,49.19,44700.0,32.7675,32.7675,32.7077,32.7143,44700.0
2010-08-17 12:50:00,49.2,49.2,49.13,49.14,33900.0,32.721,32.721,32.6744,32.6811,33900.0
2010-08-17 13:00:00,49.13,49.19,49.08,49.1,130000.0,32.6744,32.7143,32.6412,32.6545,130000.0
2010-08-17 13:10:00,49.09,49.25,49.08,49.22,126700.0,32.6478,32.7542,32.6412,32.7343,126700.0
2010-08-17 13:20:00,49.22,49.25,49.2,49.25,82100.0,32.7343,32.7542,32.721,32.7542,82100.0
2010-08-17 13:30:00,49.25,49.28,49.24,49.28,79900.0,32.7542,32.7742,32.7476,32.7742,79900.0
2010-08-17 13:40:00,49.28,49.29,49.2,49.22,47500.0,32.7742,32.7808,32.721,32.7343,47500.0
2010-08-17 13:50:00,49.22,49.23,49.15,49.18,137400.0,32.7343,32.7409,32.6877,32.7077,137400.0
2010-08-17 14:00:00,49.19,49.2,49.1,49.14,134300.0,32.7143,32.721,32.6545,32.6811,134300.0
2010-08-17 14:10:00,49.15,49.16,49.06,49.06,162900.0,32.6877,32.6944,32.6279,32.6279,162900.0
2010-08-17 14:20:00,49.06,49.07,49.03,49.03,130300.0,32.6279,32.6345,32.6079,32.6079,130300.0
2010-08-17 14:30:00,49.03,49.04,48.96,48.97,115800.0,32.6079,32.6146,32.5614,32.568,115800.0
2010-08-17 14:40:00,48.97,49.0,48.96,48.99,82100.0,32.568,32.588,32.5614,32.5813,82100.0
2010-08-17 14:50:00,49.0,49.01,48.98,49.0,135000.0,32.588,32.5946,32.5747,32.588,135000.0
2010-08-17 15:00:00,49.0,49.0,48.86,48.92,123700.0,32.588,32.588,32.4949,32.5348,123700.0
2010-08-17 15:10:00,48.91,48.95,48.85,48.86,94400.0,32.5281,32.5547,32.4882,32.4949,94400.0
2010-08-17 15:20:00,48.86,48.97,48.86,48.95,106900.0,32.4949,32.568,32.4949,32.5547,106900.0
2010-08-17 15:30:00,48.95,48.97,48.8,48.85,158500.0,32.5547,32.568,32.455,32.4882,158500.0
2010-08-17 15:40:00,48.85,48.85,48.72,48.73,165600.0,32.4882,32.4882,32.4017,32.4084,165600.0
2010-08-17 15:50:00,48.74,48.78,48.66,48.68,283300.0,32.4151,32.4417,32.3618,32.3751,283300.0
2010-08-18 09:30:00,48.67,48.76,48.34,48.49,237700.0,32.3685,32.4284,32.149,32.2488,237700.0
2010-08-18 09:40:00,48.47,48.53,48.34,48.5,115900.0,32.2355,32.2754,32.149,32.2554,115900.0
2010-08-18 09:50:00,48.49,48.64,48.39,48.63,54400.0,32.2488,32.3485,32.1823,32.3419,54400.0
2010-08-18 10:00:00,48.63,48.76,48.59,48.66,105200.0,32.3419,32.4284,32.3153,32.3618,105200.0
2010-08-18 10:10:00,48.65,48.81,48.62,48.66,149100.0,32.3552,32.4616,32.3352,32.3618,149100.0
2010-08-18 10:20:00,48.66,48.68,48.42,48.43,114600.0,32.3618,32.3751,32.2022,32.2089,114600.0
2010-08-18 10:30:00,48.45,48.54,48.42,48.51,79900.0,32.2222,32.282,32.2022,32.2621,79900.0
2010-08-18 10:40:00,48.52,48.53,48.38,48.42,77900.0,32.2687,32.2754,32.1756,32.2022,77900.0
2010-08-18 10:50:00,48.4,48.41,48.25,48.33,85600.0,32.1889,32.1956,32.0892,32.1424,85600.0
2010-08-18 11:00:00,48.34,48.5,48.33,48.4,83900.0,32.149,32.2554,32.1424,32.1889,83900.0
2010-08-18 11:10:00,48.39,48.48,48.29,48.31,71400.0,32.1823,32.2421,32.1158,32.1291,71400.0
2010-08-18 11:20:00,48.32,48.5,48.32,48.35,69900.0,32.1357,32.2554,32.1357,32.1557,69900.0
2010-08-18 11:30:00,48.35,48.36,48.31,48.32,53900.0,32.1557,32.1623,32.1291,32.1357,53900.0
2010-08-18 11:40:00,48.32,48.36,48.26,48.34,110800.0,32.1357,32.1623,32.0958,32.149,110800.0
2010-08-18 11:50:00,48.34,48.41,48.34,48.37,40800.0,32.149,32.1956,32.149,32.169,40800.0
2010-08-18 12:00:00,48.37,48.4,48.31,48.32,47500.0,32.169,32.1889,32.1291,32.1357,47500.0
2010-08-18 12:10:00,48.32,48.37,48.32,48.35,78300.0,32.1357,32.169,32.1357,32.1557,78300.0
2010-08-18 12:20:00,48.35,48.38,48.28,48.31,95800.0,32.1557,32.1756,32.1091,32.1291,95800.0
2010-08-18 12:30:00,48.32,48.37,48.3,48.34,41700.0,32.1357,32.169,32.1224,32.149,41700.0
2010-08-18 12:40:00,48.34,48.43,48.32,48.42,25200.0,32.149,32.2089,32.1357,32.2022,25200.0
2010-08-18 12:50:00,48.43,48.51,48.41,48.48,160600.0,32.2089,32.2621,32.1956,32.2421,160600.0
2010-08-18 13:00:00,48.48,48.64,48.45,48.63,113700.0,32.2421,32.3485,32.2222,32.3419,113700.0
2010-08-18 13:10:00,48.64,48.67,48.56,48.58,112200.0,32.3485,32.3685,32.2953,32.3086,112200.0
2010-08-18 13:20:00,48.57,48.62,48.53,48.6,78200.0,32.302,32.3352,32.2754,32.3219,78200.0
2010-08-18 13:30:00,48.61,48.67,48.6,48.64,107400.0,32.3286,32.3685,32.3219,32.3485,107400.0
2010-08-18 13:40:00,48.64,48.79,48.63,48.77,125400.0,32.3485,32.4483,32.3419,32.435,125400.0
2010-08-18 13:50:00,48.78,48.78,48.71,48.73,55800.0,32.4417,32.4417,32.3951,32.4084,55800.0
2010-08-18 14:00:00,48.73,48.79,48.59,48.6,118700.0,32.4084,32.4483,32.3153,32.3219,118700.0
2010-08-18 14:10:00,48.61,48.64,48.59,48.61,134200.0,32.3286,32.3485,32.3153,32.3286,134200.0
2010-08-18 14:20:00,48.61,48.68,48.6,48.63,95500.0,32.3286,32.3751,32.3219,32.3419,95500.0
2010-08-18 14:30:00,48.62,48.64,48.6,48.63,56300.0,32.3352,32.3485,32.3219,32.3419,56300.0
2010-08-18 14:40:00,48.63,48.66,48.58,48.62,120000.0,32.3419,32.3618,32.3086,32.3352,120000.0
2010-08-18 14:50:00,48.62,48.65,48.53,48.55,86400.0,32.3352,32.3552,32.2754,32.2887,86400.0
2010-08-18 15:00:00,48.55,48.59,48.51,48.52,115400.0,32.2887,32.3153,32.2621,32.2687,115400.0
2010-08-18 15:10:00,48.52,48.53,48.4,48.47,144000.0,32.2687,32.2754,32.1889,32.2355,144000.0
2010-08-18 15:20:00,48.47,48.54,48.44,48.54,144000.0,32.2355,32.282,32.2155,32.282,144000.0
2010-08-18 15:30:00,48.53,48.65,48.5,48.58,109200.0,32.2754,32.3552,32.2554,32.3086,109200.0
2010-08-18 15:40:00,48.59,48.67,48.54,48.64,149000.0,32.3153,32.3685,32.282,32.3485,149000.0
2010-08-18 15:50:00,48.65,48.68,48.57,48.58,245100.0,32.3552,32.3751,32.302,32.3086,245100.0
2010-08-19 09:30:00,48.34,48.36,48.07,48.31,94200.0,32.149,32.1623,31.9695,32.1291,94200.0
2010-08-19 09:40:00,48.32,48.46,48.16,48.17,104700.0,32.1357,32.2288,32.0293,32.036,104700.0
2010-08-19 09:50:00,48.18,48.19,48.0,48.13,80900.0,32.0426,32.0493,31.9229,32.0094,80900.0
2010-08-19 10:00:00,48.09,48.11,47.45,47.68,152900.0,31.9828,31.9961,31.5571,31.7101,152900.0
2010-08-19 10:10:00,47.67,47.91,47.66,47.91,85000.0,31.7034,31.863,31.6968,31.863,85000.0
2010-08-19 10:20:00,47.9,47.91,47.64,47.66,92500.0,31.8564,31.863,31.6835,31.6968,92500.0
2010-08-19 10:30:00,47.66,47.73,47.5,47.52,73800.0,31.6968,31.7433,31.5904,31.6037,73800.0
2010-08-19 10:40:00,47.53,47.61,47.42,47.61,105100.0,31.6103,31.6635,31.5372,31.6635,105100.0
2010-08-19 10:50:00,47.6,47.64,47.48,47.58,37800.0,31.6569,31.6835,31.5771,31.6436,37800.0
2010-08-19 11:00:00,47.58,47.62,47.43,47.5,78500.0,31.6436,31.6702,31.5438,31.5904,78500.0
2010-08-19 11:10:00,47.5,47.56,47.44,47.53,51800.0,31.5904,31.6303,31.5505,31.6103,51800.0
2010-08-19 11:20:00,47.53,47.6,47.5,47.53,36000.0,31.6103,31.6569,31.5904,31.6103,36000.0
2010-08-19 11:30:00,47.54,47.55,47.42,47.47,149600.0,31.617,31.6236,31.5372,31.5704,149600.0
2010-08-19 11:40:00,47.47,47.49,47.33,47.36,73500.0,31.5704,31.5837,31.4773,31.4973,73500.0
2010-08-19 11:50:00,47.35,47.36,47.23,47.35,70100.0,31.4906,31.4973,31.4108,31.4906,70100.0
2010-08-19 12:00:00,47.35,47.45,47.35,47.43,64100.0,31.4906,31.5571,31.4906,31.5438,64100.0
2010-08-19 12:10:00,47.43,47.43,47.28,47.41,48200.0,31.5438,31.5438,31.4441,31.5305,48200.0
2010-08-19 12:20:00,47.42,47.48,47.39,47.41,21300.0,31.5372,31.5771,31.5172,31.5305,21300.0
2010-08-19 12:30:00,47.42,47.44,47.37,47.39,39300.0,31.5372,31.5505,31.5039,31.5172,39300.0
2010-08-19 12:40:00,47.38,47.38,47.31,47.33,30600.0,31.5106,31.5106,31.464,31.4773,30600.0
2010-08-19 12:50:00,47.33,47.34,47.24,47.34,31800.0,31.4773,31.484,31.4175,31.484,31800.0
2010-08-19 13:00:00,47.34,47.43,47.33,47.35,61700.0,31.484,31.5438,31.4773,31.4906,61700.0
2010-08-19 13:10:00,47.35,47.41,47.31,47.41,58400.0,31.4906,31.5305,31.464,31.5305,58400.0
2010-08-19 13:20:00,47.41,47.42,47.31,47.31,26900.0,31.5305,31.5372,31.464,31.464,26900.0
2010-08-19 13:30:00,47.32,47.37,47.29,47.37,55100.0,31.4707,31.5039,31.4507,31.5039,55100.0
2010-08-19 13:40:00,47.36,47.36,47.28,47.28,45800.0,31.4973,31.4973,31.4441,31.4441,45800.0
2010-08-19 13:50:00,47.28,47.3,47.2,47.21,35600.0,31.4441,31.4574,31.3909,31.3975,35600.0
2010-08-19 14:00:00,47.21,47.21,47.11,47.18,58900.0,31.3975,31.3975,31.331,31.3776,58900.0
2010-08-19 14:10:00,47.18,47.27,47.18,47.26,45600.0,31.3776,31.4374,31.3776,31.4308,45600.0
2010-08-19 14:20:00,47.24,47.37,47.24,47.33,44700.0,31.4175,31.5039,31.4175,31.4773,44700.0
2010-08-19 14:30:00,47.33,47.38,47.3,47.31,75500.0,31.4773,31.5106,31.4574,31.464,75500.0
2010-08-19 14:40:00,47.31,47.35,47.23,47.35,68200.0,31.464,31.4906,31.4108,31.4906,68200.0
2010-08-19 14:50:00,47.34,47.39,47.29,47.32,70200.0,31.484,31.5172,31.4507,31.4707,70200.0
2010-08-19 15:00:00,47.32,47.36,47.25,47.33,79100.0,31.4707,31.4973,31.4241,31.4773,79100.0
2010-08-19 15:10:00,47.33,47.54,47.32,47.47,109000.0,31.4773,31.617,31.4707,31.5704,109000.0
2010-08-19 15:20:00,47.47,47.58,47.43,47.43,120000.0,31.5704,31.6436,31.5438,31.5438,120000.0
2010-08-19 15:30:00,47.43,47.5,47.39,47.41,143600.0,31.5438,31.5904,31.5172,31.5305,143600.0
2010-08-19 15:40:00,47.4,47.45,47.33,47.42,203400.0,31.5239,31.5571,31.4773,31.5372,203400.0
2010-08-19 15:50:00,47.41,47.47,47.37,47.4,295000.0,31.5305,31.5704,31.5039,31.5239,295000.0
2010-08-20 09:30:00,47.09,47.29,46.78,46.82,706800.0,31.3177,31.4507,31.1115,31.1381,706800.0
2010-08-20 09:40:00,46.81,46.86,46.25,46.26,285800.0,31.1315,31.1647,30.759,30.7657,285800.0
2010-08-20 09:50:00,46.26,46.33,46.18,46.33,253600.0,30.7657,30.8123,30.7125,30.8123,253600.0
2010-08-20 10:00:00,46.34,46.49,46.33,46.37,90100.0,30.8189,30.9187,30.8123,30.8389,90100.0
2010-08-20 10:10:00,46.37,46.41,46.25,46.38,116900.0,30.8389,30.8655,30.759,30.8455,116900.0
2010-08-20 10:20:00,46.38,46.6,46.38,46.54,96400.0,30.8455,30.9918,30.8455,30.9519,96400.0
2010-08-20 10:30:00,46.52,46.59,46.44,46.53,48600.0,30.9386,30.9852,30.8854,30.9453,48600.0
2010-08-20 10:40:00,46.54,46.67,46.53,46.56,36000.0,30.9519,31.0384,30.9453,30.9652,36000.0
2010-08-20 10:50:00,46.57,46.59,46.45,46.5,62400.0,30.9719,30.9852,30.8921,30.9253,62400.0
2010-08-20 11:00:00,46.49,46.57,46.41,46.56,50000.0,30.9187,30.9719,30.8655,30.9652,50000.0
2010-08-20 11:10:00,46.55,46.56,46.46,46.47,48400.0,30.9586,30.9652,30.8987,30.9054,48400.0
2010-08-20 11:20:00,46.48,46.52,46.4,46.48,40800.0,30.912,30.9386,30.8588,30.912,40800.0
2010-08-20 11:30:00,46.47,46.5,46.26,46.28,85000.0,30.9054,30.9253,30.7657,30.779,85000.0
2010-08-20 11:40:00,46.28,46.38,46.25,46.25,81200.0,30.779,30.8455,30.759,30.759,81200.0
2010-08-20 11:50:00,46.25,46.31,46.25,46.26,75500.0,30.759,30.799,30.759,30.7657,75500.0
2010-08-20 12:00:00,46.27,46.36,46.25,46.33,39800.0,30.7724,30.8322,30.759,30.8123,39800.0
2010-08-20 12:10:00,46.34,46.42,46.32,46.41,48600.0,30.8189,30.8721,30.8056,30.8655,48600.0
2010-08-20 12:20:00,46.4,46.57,46.4,46.54,75900.0,30.8588,30.9719,30.8588,30.9519,75900.0
2010-08-20 12:30:00,46.53,46.57,46.5,46.52,25900.0,30.9453,30.9719,30.9253,30.9386,25900.0
2010-08-20 12:40:00,46.53,46.53,46.45,46.47,38400.0,30.9453,30.9453,30.8921,30.9054,38400.0
2010-08-20 12:50:00,46.47,46.52,46.42,46.46,85900.0,30.9054,30.9386,30.8721,30.8987,85900.0
2010-08-20 13:00:00,46.46,46.49,46.44,46.47,51800.0,30.8987,30.9187,30.8854,30.9054,51800.0
2010-08-20 13:10:00,46.47,46.48,46.4,46.41,44000.0,30.9054,30.912,30.8588,30.8655,44000.0
2010-08-20 13:20:00,46.41,46.47,46.4,46.43,78000.0,30.8655,30.9054,30.8588,30.8788,78000.0
2010-08-20 13:30:00,46.44,46.44,46.35,46.36,46400.0,30.8854,30.8854,30.8256,30.8322,46400.0
2010-08-20 13:40:00,46.36,46.38,46.34,46.37,46300.0,30.8322,30.8455,30.8189,30.8389,46300.0
2010-08-20 13:50:00,46.37,46.44,46.35,46.37,51300.0,30.8389,30.8854,30.8256,30.8389,51300.0
2010-08-20 14:00:00,46.38,46.42,46.36,46.4,40900.0,30.8455,30.8721,30.8322,30.8588,40900.0
2010-08-20 14:10:00,46.41,46.5,46.4,46.47,64800.0,30.8655,30.9253,30.8588,30.9054,64800.0
2010-08-20 14:20:00,46.48,46.53,46.44,46.44,63500.0,30.912,30.9453,30.8854,30.8854,63500.0
2010-08-20 14:30:00,46.44,46.59,46.44,46.53,72400.0,30.8854,30.9852,30.8854,30.9453,72400.0
2010-08-20 14:40:00,46.53,46.66,46.48,46.54,88600.0,30.9453,31.0317,30.912,30.9519,88600.0
2010-08-20 14:50:00,46.54,46.66,46.54,46.58,83000.0,30.9519,31.0317,30.9519,30.9785,83000.0
2010-08-20 15:00:00,46.58,46.61,46.55,46.6,130900.0,30.9785,30.9985,30.9586,30.9918,130900.0
2010-08-20 15:10:00,46.6,46.71,46.58,46.68,220600.0,30.9918,31.065,30.9785,31.045,220600.0
2010-08-20 15:20:00,46.69,46.69,46.59,46.66,153400.0,31.0517,31.0517,30.9852,31.0317,153400.0
2010-08-20 15:30:00,46.66,46.73,46.6,46.61,131200.0,31.0317,31.0783,30.9918,30.9985,131200.0
2010-08-20 15:40:00,46.61,46.7,46.61,46.63,221100.0,30.9985,31.0583,30.9985,31.0118,221100.0
2010-08-20 15:50:00,46.62,46.74,46.62,46.67,385500.0,31.0051,31.0849,31.0051,31.0384,385500.0
2010-08-23 09:30:00,47.01,47.35,46.97,47.35,73900.0,31.2645,31.4906,31.2379,31.4906,73900.0
2010-08-23 09:40:00,47.36,47.55,47.28,47.51,97200.0,31.4973,31.6236,31.4441,31.597,97200.0
2010-08-23 09:50:00,47.53,47.63,47.47,47.63,133300.0,31.6103,31.6768,31.5704,31.6768,133300.0
2010-08-23 10:00:00,47.63,47.69,47.58,47.64,108400.0,31.6768,31.7167,31.6436,31.6835,108400.0
2010-08-23 10:10:00,47.63,47.64,47.44,47.53,138500.0,31.6768,31.6835,31.5505,31.6103,138500.0
2010-08-23 10:20:00,47.54,47.54,47.3,47.34,95900.0,31.617,31.617,31.4574,31.484,95900.0
2010-08-23 10:30:00,47.35,47.56,47.34,47.53,79200.0,31.4906,31.6303,31.484,31.6103,79200.0
2010-08-23 10:40:00,47.54,47.54,47.19,47.22,93700.0,31.617,31.617,31.3842,31.4042,93700.0
2010-08-23 10:50:00,47.22,47.26,47.13,47.19,97600.0,31.4042,31.4308,31.3443,31.3842,97600.0
2010-08-23 11:00:00,47.19,47.29,47.13,47.26,110900.0,31.3842,31.4507,31.3443,31.4308,110900.0
2010-08-23 11:10:00,47.26,47.3,47.19,47.2,62000.0,31.4308,31.4574,31.3842,31.3909,62000.0
2010-08-23 11:20:00,47.21,47.25,47.1,47.24,139200.0,31.3975,31.4241,31.3244,31.4175,139200.0
2010-08-23 11:30:00,47.24,47.3,47.18,47.29,69400.0,31.4175,31.4574,31.3776,31.4507,69400.0
2010-08-23 11:40:00,47.3,47.44,47.29,47.37,67400.0,31.4574,31.5505,31.4507,31.5039,67400.0
2010-08-23 11:50:00,47.36,47.38,47.21,47.24,340100.0,31.4973,31.5106,31.3975,31.4175,340100.0
2010-08-23 12:00:00,47.25,47.4,47.24,47.38,47100.0,31.4241,31.5239,31.4175,31.5106,47100.0
2010-08-23 12:10:00,47.37,47.43,47.33,47.37,191800.0,31.5039,31.5438,31.4773,31.5039,191800.0
2010-08-23 12:20:00,47.38,47.39,47.32,47.36,49200.0,31.5106,31.5172,31.4707,31.4973,49200.0
2010-08-23 12:30:00,47.37,47.43,47.36,47.4,77500.0,31.5039,31.5438,31.4973,31.5239,77500.0
2010-08-23 12:40:00,47.4,47.42,47.38,47.41,81100.0,31.5239,31.5372,31.5106,31.5305,81100.0
2010-08-23 12:50:00,47.4,47.48,47.4,47.44,65300.0,31.5239,31.5771,31.5239,31.5505,65300.0
2010-08-23 13:00:00,47.44,47.48,47.38,47.46,87800.0,31.5505,31.5771,31.5106,31.5638,87800.0
2010-08-23 13:10:00,47.46,47.52,47.4,47.51,116300.0,31.5638,31.6037,31.5239,31.597,116300.0
2010-08-23 13:20:00,47.51,47.51,47.41,47.46,86400.0,31.597,31.597,31.5305,31.5638,86400.0
2010-08-23 13:30:00,47.47,47.48,47.39,47.41,73700.0,31.5704,31.5771,31.5172,31.5305,73700.0
2010-08-23 13:40:00,47.41,47.5,47.39,47.47,98700.0,31.5305,31.5904,31.5172,31.5704,98700.0
2010-08-23 13:50:00,47.48,47.51,47.41,47.47,57300.0,31.5771,31.597,31.5305,31.5704,57300.0
2010-08-23 14:00:00,47.46,47.58,47.42,47.57,89100.0,31.5638,31.6436,31.5372,31.6369,89100.0
2010-08-23 14:10:00,47.57,47.66,47.51,47.53,106200.0,31.6369,31.6968,31.597,31.6103,106200.0
2010-08-23 14:20:00,47.53,47.54,47.48,47.51,60100.0,31.6103,31.617,31.5771,31.597,60100.0
2010-08-23 14:30:00,47.51,47.62,47.51,47.58,82700.0,31.597,31.6702,31.597,31.6436,82700.0
2010-08-23 14:40:00,47.57,47.58,47.49,47.5,60100.0,31.6369,31.6436,31.5837,31.5904,60100.0
2010-08-23 14:50:00,47.5,47.52,47.48,47.5,85000.0,31.5904,31.6037,31.5771,31.5904,85000.0
2010-08-23 15:00:00,47.5,47.55,47.48,47.5,139400.0,31.5904,31.6236,31.5771,31.5904,139400.0
2010-08-23 15:10:00,47.5,47.56,47.48,47.52,110500.0,31.5904,31.6303,31.5771,31.6037,110500.0
2010-08-23 15:20:00,47.52,47.53,47.35,47.37,216000.0,31.6037,31.6103,31.4906,31.5039,216000.0
2010-08-23 15:30:00,47.37,47.37,47.2,47.21,171000.0,31.5039,31.5039,31.3909,31.3975,171000.0
2010-08-23 15:40:00,47.21,47.24,47.13,47.18,210500.0,31.3975,31.4175,31.3443,31.3776,210500.0
2010-08-23 15:50:00,47.18,47.19,47.08,47.11,343300.0,31.3776,31.3842,31.311,31.331,343300.0
2010-08-24 09:30:00,46.36,46.57,45.17,45.29,493400.0,30.8322,30.9719,30.0408,30.1206,493400.0
2010-08-24 09:40:00,45.29,45.59,45.13,45.57,374000.0,30.1206,30.3201,30.0142,30.3068,374000.0
2010-08-24 09:50:00,45.58,45.58,45.37,45.48,283900.0,30.3135,30.3135,30.1738,30.247,283900.0
2010-08-24 10:00:00,45.47,45.48,45.07,45.37,160900.0,30.2403,30.247,29.9743,30.1738,160900.0
2010-08-24 10:10:00,45.36,45.77,45.36,45.7,198200.0,30.1671,30.4398,30.1671,30.3933,198200.0
2010-08-24 10:20:00,45.69,45.83,45.58,45.6,110500.0,30.3866,30.4797,30.3135,30.3268,110500.0
2010-08-24 10:30:00,45.59,45.64,45.39,45.47,147600.0,30.3201,30.3534,30.1871,30.2403,147600.0
2010-08-24 10:40:00,45.47,45.65,45.4,45.63,98400.0,30.2403,30.36,30.1937,30.3467,98400.0
2010-08-24 10:50:00,45.64,45.7,45.52,45.67,110400.0,30.3534,30.3933,30.2736,30.3733,110400.0
2010-08-24 11:00:00,45.68,45.87,45.68,45.8,205700.0,30.38,30.5063,30.38,30.4598,205700.0
2010-08-24 11:10:00,45.78,45.87,45.73,45.77,161100.0,30.4465,30.5063,30.4132,30.4398,161100.0
2010-08-24 11:20:00,45.77,45.84,45.72,45.84,218400.0,30.4398,30.4864,30.4066,30.4864,218400.0
2010-08-24 11:30:00,45.85,46.07,45.8,46.04,86400.0,30.493,30.6393,30.4598,30.6194,86400.0
2010-08-24 11:40:00,46.03,46.15,46.02,46.06,87900.0,30.6127,30.6925,30.6061,30.6327,87900.0
2010-08-24 11:50:00,46.05,46.13,45.98,46.06,66200.0,30.626,30.6792,30.5795,30.6327,66200.0
2010-08-24 12:00:00,46.06,46.18,46.02,46.17,44500.0,30.6327,30.7125,30.6061,30.7058,44500.0
2010-08-24 12:10:00,46.16,46.22,46.04,46.19,98400.0,30.6992,30.7391,30.6194,30.7191,98400.0
2010-08-24 12:20:00,46.19,46.25,46.02,46.07,179200.0,30.7191,30.759,30.6061,30.6393,179200.0
2010-08-24 12:30:00,46.08,46.2,46.08,46.2,70500.0,30.646,30.7258,30.646,30.7258,70500.0
2010-08-24 12:40:00,46.19,46.33,46.18,46.23,164400.0,30.7191,30.8123,30.7125,30.7457,164400.0
2010-08-24 12:50:00,46.24,46.31,46.21,46.26,92900.0,30.7524,30.799,30.7324,30.7657,92900.0
2010-08-24 13:00:00,46.25,46.26,46.13,46.19,45700.0,30.759,30.7657,30.6792,30.7191,45700.0
2010-08-24 13:10:00,46.18,46.22,46.16,46.19,48500.0,30.7125,30.7391,30.6992,30.7191,48500.0
2010-08-24 13:20:00,46.18,46.36,46.15,46.35,64000.0,30.7125,30.8322,30.6925,30.8256,64000.0
2010-08-24 13:30:00,46.35,46.43,46.28,46.4,184800.0,30.8256,30.8788,30.779,30.8588,184800.0
2010-08-24 13:40:00,46.4,46.43,46.17,46.21,111500.0,30.8588,30.8788,30.7058,30.7324,111500.0
2010-08-24 13:50:00,46.23,46.25,46.16,46.17,75400.0,30.7457,30.759,30.6992,30.7058,75400.0
2010-08-24 14:00:00,46.17,46.22,46.11,46.17,65300.0,30.7058,30.7391,30.6659,30.7058,65300.0
2010-08-24 14:10:00,46.17,46.26,46.11,46.24,59400.0,30.7058,30.7657,30.6659,30.7524,59400.0
2010-08-24 14:20:00,46.23,46.29,46.19,46.21,67700.0,30.7457,30.7857,30.7191,30.7324,67700.0
2010-08-24 14:30:00,46.21,46.28,46.12,46.28,68100.0,30.7324,30.779,30.6726,30.779,68100.0
2010-08-24 14:40:00,46.28,46.3,46.17,46.24,71400.0,30.779,30.7923,30.7058,30.7524,71400.0
2010-08-24 14:50:00,46.23,46.27,46.18,46.26,75300.0,30.7457,30.7724,30.7125,30.7657,75300.0
2010-08-24 15:00:00,46.26,46.38,46.23,46.37,80100.0,30.7657,30.8455,30.7457,30.8389,80100.0
2010-08-24 15:10:00,46.36,46.37,46.27,46.31,71400.0,30.8322,30.8389,30.7724,30.799,71400.0
2010-08-24 15:20:00,46.3,46.41,46.22,46.36,148700.0,30.7923,30.8655,30.7391,30.8322,148700.0
2010-08-24 15:30:00,46.35,46.35,46.12,46.2,160000.0,30.8256,30.8256,30.6726,30.7258,160000.0
2010-08-24 15:40:00,46.18,46.2,46.09,46.16,281000.0,30.7125,30.7258,30.6526,30.6992,281000.0
2010-08-24 15:50:00,46.16,46.17,45.97,46.02,389100.0,30.6992,30.7058,30.5728,30.6061,389100.0
2010-08-25 09:30:00,45.49,45.75,45.49,45.67,123800.0,30.2536,30.4265,30.2536,30.3733,123800.0
2010-08-25 09:40:00,45.68,45.75,45.26,45.26,105800.0,30.38,30.4265,30.1006,30.1006,105800.0
2010-08-25 09:50:00,45.27,45.31,45.0,45.03,145200.0,30.1073,30.1339,29.9277,29.9477,145200.0
2010-08-25 10:00:00,45.03,45.33,44.87,45.29,252700.0,29.9477,30.1472,29.8413,30.1206,252700.0
2010-08-25 10:10:00,45.29,45.43,45.15,45.31,127600.0,30.1206,30.2137,30.0275,30.1339,127600.0
2010-08-25 10:20:00,45.29,45.46,45.23,45.46,90000.0,30.1206,30.2337,30.0807,30.2337,90000.0
2010-08-25 10:30:00,45.46,45.49,45.41,45.42,172400.0,30.2337,30.2536,30.2004,30.207,172400.0
2010-08-25 10:40:00,45.41,45.61,45.41,45.61,71500.0,30.2004,30.3334,30.2004,30.3334,71500.0
2010-08-25 10:50:00,45.61,45.72,45.55,45.68,81600.0,30.3334,30.4066,30.2935,30.38,81600.0
2010-08-25 11:00:00,45.67,45.78,45.65,45.68,87600.0,30.3733,30.4465,30.36,30.38,87600.0
2010-08-25 11:10:00,45.67,45.77,45.53,45.75,62600.0,30.3733,30.4398,30.2802,30.4265,62600.0
2010-08-25 11:20:00,45.75,45.83,45.74,45.83,82100.0,30.4265,30.4797,30.4199,30.4797,82100.0
2010-08-25 11:30:00,45.81,45.82,45.7,45.71,45000.0,30.4664,30.4731,30.3933,30.3999,45000.0
2010-08-25 11:40:00,45.7,45.74,45.64,45.65,35100.0,30.3933,30.4199,30.3534,30.36,35100.0
2010-08-25 11:50:00,45.65,45.76,45.62,45.71,33100.0,30.36,30.4332,30.3401,30.3999,33100.0
2010-08-25 12:00:00,45.71,45.78,45.65,45.65,32500.0,30.3999,30.4465,30.36,30.36,32500.0
2010-08-25 12:10:00,45.65,45.69,45.57,45.59,38100.0,30.36,30.3866,30.3068,30.3201,38100.0
2010-08-25 12:20:00,45.6,45.63,45.53,45.6,26500.0,30.3268,30.3467,30.2802,30.3268,26500.0
2010-08-25 12:30:00,45.59,45.65,45.51,45.53,48500.0,30.3201,30.36,30.2669,30.2802,48500.0
2010-08-25 12:40:00,45.52,45.52,45.43,45.48,70600.0,30.2736,30.2736,30.2137,30.247,70600.0
2010-08-25 12:50:00,45.48,45.49,45.44,45.46,52500.0,30.247,30.2536,30.2204,30.2337,52500.0
2010-08-25 13:00:00,45.45,45.48,45.4,45.44,52900.0,30.227,30.247,30.1937,30.2204,52900.0
2010-08-25 13:10:00,45.46,45.49,45.41,45.46,86600.0,30.2337,30.2536,30.2004,30.2337,86600.0
2010-08-25 13:20:00,45.46,45.48,45.34,45.35,57700.0,30.2337,30.247,30.1538,30.1605,57700.0
2010-08-25 13:30:00,45.35,45.43,45.33,45.41,43000.0,30.1605,30.2137,30.1472,30.2004,43000.0
2010-08-25 13:40:00,45.41,45.48,45.4,45.47,67000.0,30.2004,30.247,30.1937,30.2403,67000.0
2010-08-25 13:50:00,45.47,45.51,45.45,45.47,72000.0,30.2403,30.2669,30.227,30.2403,72000.0
2010-08-25 14:00:00,45.48,45.56,45.42,45.55,58100.0,30.247,30.3002,30.207,30.2935,58100.0
2010-08-25 14:10:00,45.55,45.61,45.5,45.58,117000.0,30.2935,30.3334,30.2603,30.3135,117000.0
2010-08-25 14:20:00,45.57,45.6,45.49,45.55,93300.0,30.3068,30.3268,30.2536,30.2935,93300.0
2010-08-25 14:30:00,45.56,45.68,45.49,45.6,195000.0,30.3002,30.38,30.2536,30.3268,195000.0
2010-08-25 14:40:00,45.6,45.69,45.6,45.65,141700.0,30.3268,30.3866,30.3268,30.36,141700.0
2010-08-25 14:50:00,45.66,45.73,45.59,45.73,122100.0,30.3667,30.4132,30.3201,30.4132,122100.0
2010-08-25 15:00:00,45.72,45.78,45.64,45.66,126000.0,30.4066,30.4465,30.3534,30.3667,126000.0
2010-08-25 15:10:00,45.66,45.73,45.57,45.57,130100.0,30.3667,30.4132,30.3068,30.3068,130100.0
2010-08-25 15:20:00,45.57,45.61,45.51,45.6,205900.0,30.3068,30.3334,30.2669,30.3268,205900.0
2010-08-25 15:30:00,45.6,45.87,45.59,45.82,178300.0,30.3268,30.5063,30.3201,30.4731,178300.0
2010-08-25 15:40:00,45.81,45.99,45.8,45.94,301100.0,30.4664,30.5861,30.4598,30.5529,301100.0
2010-08-25 15:50:00,45.93,45.97,45.74,45.77,314200.0,30.5462,30.5728,30.4199,30.4398,314200.0
2010-08-26 09:30:00,46.1,46.16,45.99,46.1,75300.0,30.6593,30.6992,30.5861,30.6593,75300.0
2010-08-26 09:40:00,46.1,46.15,45.92,45.97,72700.0,30.6593,30.6925,30.5396,30.5728,72700.0
2010-08-26 09:50:00,45.97,46.04,45.84,45.96,109000.0,30.5728,30.6194,30.4864,30.5662,109000.0
2010-08-26 10:00:00,45.95,46.05,45.92,46.03,158400.0,30.5595,30.626,30.5396,30.6127,158400.0
2010-08-26 10:10:00,46.03,46.14,46.01,46.11,101700.0,30.6127,30.6859,30.5994,30.6659,101700.0
2010-08-26 10:20:00,46.12,46.14,45.99,46.12,58600.0,30.6726,30.6859,30.5861,30.6726,58600.0
2010-08-26 10:30:00,46.13,46.33,46.11,46.29,51400.0,30.6792,30.8123,30.6659,30.7857,51400.0
2010-08-26 10:40:00,46.28,46.38,46.11,46.13,87200.0,30.779,30.8455,30.6659,30.6792,87200.0
2010-08-26 10:50:00,46.16,46.18,45.96,46.03,40300.0,30.6992,30.7125,30.5662,30.6127,40300.0
2010-08-26 11:00:00,46.02,46.07,45.66,45.72,115800.0,30.6061,30.6393,30.3667,30.4066,115800.0
2010-08-26 11:10:00,45.72,45.87,45.67,45.81,65000.0,30.4066,30.5063,30.3733,30.4664,65000.0
2010-08-26 11:20:00,45.81,45.84,45.76,45.81,38900.0,30.4664,30.4864,30.4332,30.4664,38900.0
2010-08-26 11:30:00,45.82,45.83,45.76,45.8,56800.0,30.4731,30.4797,30.4332,30.4598,56800.0
2010-08-26 11:40:00,45.79,45.81,45.7,45.73,49200.0,30.4531,30.4664,30.3933,30.4132,49200.0
2010-08-26 11:50:00,45.74,45.77,45.59,45.77,64300.0,30.4199,30.4398,30.3201,30.4398,64300.0
2010-08-26 12:00:00,45.77,45.79,45.76,45.77,27800.0,30.4398,30.4531,30.4332,30.4398,27800.0
2010-08-26 12:10:00,45.77,45.78,45.66,45.69,45200.0,30.4398,30.4465,30.3667,30.3866,45200.0
2010-08-26 12:20:00,45.69,45.83,45.69,45.8,25300.0,30.3866,30.4797,30.3866,30.4598,25300.0
2010-08-26 12:30:00,45.8,45.81,45.7,45.7,31400.0,30.4598,30.4664,30.3933,30.3933,31400.0
2010-08-26 12:40:00,45.7,45.73,45.65,45.69,39600.0,30.3933,30.4132,30.36,30.3866,39600.0
2010-08-26 12:50:00,45.71,45.73,45.58,45.68,60400.0,30.3999,30.4132,30.3135,30.38,60400.0
2010-08-26 13:00:00,45.69,45.73,45.59,45.6,37800.0,30.3866,30.4132,30.3201,30.3268,37800.0
2010-08-26 13:10:00,45.61,45.62,45.53,45.59,42900.0,30.3334,30.3401,30.2802,30.3201,42900.0
2010-08-26 13:20:00,45.6,45.65,45.59,45.63,33500.0,30.3268,30.36,30.3201,30.3467,33500.0
2010-08-26 13:30:00,45.64,45.68,45.61,45.61,45900.0,30.3534,30.38,30.3334,30.3334,45900.0
2010-08-26 13:40:00,45.61,45.67,45.59,45.59,33100.0,30.3334,30.3733,30.3201,30.3201,33100.0
2010-08-26 13:50:00,45.6,45.67,45.59,45.65,100600.0,30.3268,30.3733,30.3201,30.36,100600.0
2010-08-26 14:00:00,45.65,45.7,45.58,45.59,86000.0,30.36,30.3933,30.3135,30.3201,86000.0
2010-08-26 14:10:00,45.58,45.59,45.44,45.48,107400.0,30.3135,30.3201,30.2204,30.247,107400.0
2010-08-26 14:20:00,45.48,45.53,45.47,45.51,60300.0,30.247,30.2802,30.2403,30.2669,60300.0
2010-08-26 14:30:00,45.51,45.51,45.42,45.47,78400.0,30.2669,30.2669,30.207,30.2403,78400.0
2010-08-26 14:40:00,45.47,45.5,45.38,45.4,75100.0,30.2403,30.2603,30.1804,30.1937,75100.0
2010-08-26 14:50:00,45.41,45.42,45.21,45.26,124700.0,30.2004,30.207,30.0674,30.1006,124700.0
2010-08-26 15:00:00,45.27,45.35,45.26,45.31,124000.0,30.1073,30.1605,30.1006,30.1339,124000.0
2010-08-26 15:10:00,45.31,45.49,45.29,45.49,182200.0,30.1339,30.2536,30.1206,30.2536,182200.0
2010-08-26 15:20:00,45.48,45.58,45.43,45.46,127300.0,30.247,30.3135,30.2137,30.2337,127300.0
2010-08-26 15:30:00,45.46,45.54,45.38,45.51,83200.0,30.2337,30.2869,30.1804,30.2669,83200.0
2010-08-26 15:40:00,45.51,45.67,45.49,45.58,216400.0,30.2669,30.3733,30.2536,30.3135,216400.0
2010-08-26 15:50:00,45.57,45.58,45.36,45.4,254200.0,30.3068,30.3135,30.1671,30.1937,254200.0
2010-08-27 09:30:00,45.84,46.09,45.8,45.87,176500.0,30.4864,30.6526,30.4598,30.5063,176500.0
2010-08-27 09:40:00,45.86,45.88,45.61,45.72,98200.0,30.4997,30.513,30.3334,30.4066,98200.0
2010-08-27 09:50:00,45.72,46.01,45.69,45.85,168100.0,30.4066,30.5994,30.3866,30.493,168100.0
2010-08-27 10:00:00,45.86,45.96,45.37,45.67,421100.0,30.4997,30.5662,30.1738,30.3733,421100.0
2010-08-27 10:10:00,45.66,46.21,45.62,46.1,153300.0,30.3667,30.7324,30.3401,30.6593,153300.0
2010-08-27 10:20:00,46.1,46.25,45.91,46.24,102900.0,30.6593,30.759,30.5329,30.7524,102900.0
2010-08-27 10:30:00,46.24,46.47,46.24,46.4,133600.0,30.7524,30.9054,30.7524,30.8588,133600.0
2010-08-27 10:40:00,46.39,46.45,46.22,46.22,61000.0,30.8522,30.8921,30.7391,30.7391,61000.0
2010-08-27 10:50:00,46.21,46.32,46.16,46.3,57500.0,30.7324,30.8056,30.6992,30.7923,57500.0
2010-08-27 11:00:00,46.3,46.64,46.3,46.59,112400.0,30.7923,31.0184,30.7923,30.9852,112400.0
2010-08-27 11:10:00,46.59,46.82,46.56,46.68,101100.0,30.9852,31.1381,30.9652,31.045,101100.0
2010-08-27 11:20:00,46.66,46.73,46.62,46.69,79700.0,31.0317,31.0783,31.0051,31.0517,79700.0
2010-08-27 11:30:00,46.69,46.75,46.55,46.56,77500.0,31.0517,31.0916,30.9586,30.9652,77500.0
2010-08-27 11:40:00,46.56,46.59,46.47,46.59,63500.0,30.9652,30.9852,30.9054,30.9852,63500.0
2010-08-27 11:50:00,46.6,46.65,46.48,46.52,50000.0,30.9918,31.0251,30.912,30.9386,50000.0
2010-08-27 12:00:00,46.52,46.59,46.47,46.56,52000.0,30.9386,30.9852,30.9054,30.9652,52000.0
2010-08-27 12:10:00,46.56,46.71,46.55,46.69,40800.0,30.9652,31.065,30.9586,31.0517,40800.0
2010-08-27 12:20:00,46.71,46.74,46.64,46.71,55100.0,31.065,31.0849,31.0184,31.065,55100.0
2010-08-27 12:30:00,46.7,46.76,46.66,46.68,56200.0,31.0583,31.0982,31.0317,31.045,56200.0
2010-08-27 12:40:00,46.67,46.67,46.56,46.58,45200.0,31.0384,31.0384,30.9652,30.9785,45200.0
2010-08-27 12:50:00,46.59,46.61,46.46,46.49,55200.0,30.9852,30.9985,30.8987,30.9187,55200.0
2010-08-27 13:00:00,46.49,46.58,46.46,46.57,63200.0,30.9187,30.9785,30.8987,30.9719,63200.0
2010-08-27 13:10:00,46.57,46.6,46.5,46.57,81700.0,30.9719,30.9918,30.9253,30.9719,81700.0
2010-08-27 13:20:00,46.57,46.77,46.57,46.77,82700.0,30.9719,31.1049,30.9719,31.1049,82700.0
2010-08-27 13:30:00,46.76,46.87,46.73,46.78,71000.0,31.0982,31.1714,31.0783,31.1115,71000.0
2010-08-27 13:40:00,46.79,46.83,46.69,46.71,37600.0,31.1182,31.1448,31.0517,31.065,37600.0
2010-08-27 13:50:00,46.7,46.9,46.7,46.9,77900.0,31.0583,31.1913,31.0583,31.1913,77900.0
2010-08-27 14:00:00,46.9,46.92,46.7,46.79,83800.0,31.1913,31.2046,31.0583,31.1182,83800.0
2010-08-27 14:10:00,46.79,46.84,46.73,46.83,62400.0,31.1182,31.1514,31.0783,31.1448,62400.0
2010-08-27 14:20:00,46.83,46.88,46.77,46.86,116300.0,31.1448,31.178,31.1049,31.1647,116300.0
2010-08-27 14:30:00,46.87,46.92,46.84,46.92,57400.0,31.1714,31.2046,31.1514,31.2046,57400.0
2010-08-27 14:40:00,46.93,46.97,46.85,46.85,60600.0,31.2113,31.2379,31.1581,31.1581,60600.0
2010-08-27 14:50:00,46.85,46.87,46.77,46.83,46800.0,31.1581,31.1714,31.1049,31.1448,46800.0
2010-08-27 15:00:00,46.84,46.84,46.75,46.82,73200.0,31.1514,31.1514,31.0916,31.1381,73200.0
2010-08-27 15:10:00,46.82,46.85,46.74,46.76,146300.0,31.1381,31.1581,31.0849,31.0982,146300.0
2010-08-27 15:20:00,46.77,46.92,46.76,46.88,160700.0,31.1049,31.2046,31.0982,31.178,160700.0
2010-08-27 15:30:00,46.88,46.94,46.79,46.79,236100.0,31.178,31.2179,31.1182,31.1182,236100.0
2010-08-27 15:40:00,46.79,46.91,46.74,46.88,280400.0,31.1182,31.198,31.0849,31.178,280400.0
2010-08-27 15:50:00,46.88,46.94,46.85,46.89,294400.0,31.178,31.2179,31.1581,31.1847,294400.0
2010-08-30 09:30:00,46.64,46.88,46.53,46.8,63100.0,31.0184,31.178,30.9453,31.1248,63100.0
2010-08-30 09:40:00,46.82,47.06,46.82,46.86,89900.0,31.1381,31.2977,31.1381,31.1647,89900.0
2010-08-30 09:50:00,46.85,47.03,46.74,46.99,66000.0,31.1581,31.2778,31.0849,31.2512,66000.0
2010-08-30 10:00:00,46.99,47.0,46.82,46.82,60500.0,31.2512,31.2578,31.1381,31.1381,60500.0
2010-08-30 10:10:00,46.82,46.83,46.7,46.76,109500.0,31.1381,31.1448,31.0583,31.0982,109500.0
2010-08-30 10:20:00,46.76,46.79,46.67,46.76,88900.0,31.0982,31.1182,31.0384,31.0982,88900.0
2010-08-30 10:30:00,46.75,46.78,46.64,46.74,73600.0,31.0916,31.1115,31.0184,31.0849,73600.0
2010-08-30 10:40:00,46.72,46.77,46.68,46.77,40600.0,31.0716,31.1049,31.045,31.1049,40600.0
2010-08-30 10:50:00,46.79,46.96,46.78,46.82,66500.0,31.1182,31.2312,31.1115,31.1381,66500.0
2010-08-30 11:00:00,46.82,46.85,46.71,46.79,32600.0,31.1381,31.1581,31.065,31.1182,32600.0
2010-08-30 11:10:00,46.79,46.79,46.69,46.76,40500.0,31.1182,31.1182,31.0517,31.0982,40500.0
2010-08-30 11:20:00,46.76,46.79,46.67,46.72,48100.0,31.0982,31.1182,31.0384,31.0716,48100.0
2010-08-30 11:30:00,46.72,46.76,46.64,46.68,61600.0,31.0716,31.0982,31.0184,31.045,61600.0
2010-08-30 11:40:00,46.68,46.71,46.56,46.64,64900.0,31.045,31.065,30.9652,31.0184,64900.0
2010-08-30 11:50:00,46.64,46.69,46.57,46.63,66100.0,31.0184,31.0517,30.9719,31.0118,66100.0
2010-08-30 12:00:00,46.62,46.71,46.62,46.7,65100.0,31.0051,31.065,31.0051,31.0583,65100.0
2010-08-30 12:10:00,46.71,46.78,46.71,46.74,27300.0,31.065,31.1115,31.065,31.0849,27300.0
2010-08-30 12:20:00,46.74,46.75,46.7,46.74,28300.0,31.0849,31.0916,31.0583,31.0849,28300.0
2010-08-30 12:30:00,46.73,46.76,46.68,46.76,25700.0,31.0783,31.0982,31.045,31.0982,25700.0
2010-08-30 12:40:00,46.76,46.98,46.76,46.97,73800.0,31.0982,31.2445,31.0982,31.2379,73800.0
2010-08-30 12:50:00,46.97,46.98,46.87,46.88,95400.0,31.2379,31.2445,31.1714,31.178,95400.0
2010-08-30 13:00:00,46.87,46.88,46.81,46.88,64100.0,31.1714,31.178,31.1315,31.178,64100.0
2010-08-30 13:10:00,46.89,46.94,46.86,46.91,85000.0,31.1847,31.2179,31.1647,31.198,85000.0
2010-08-30 13:20:00,46.91,46.92,46.69,46.73,85300.0,31.198,31.2046,31.0517,31.0783,85300.0
2010-08-30 13:30:00,46.72,46.76,46.68,46.68,71100.0,31.0716,31.0982,31.045,31.045,71100.0
2010-08-30 13:40:00,46.67,46.83,46.67,46.83,52500.0,31.0384,31.1448,31.0384,31.1448,52500.0
2010-08-30 13:50:00,46.82,46.82,46.72,46.75,68300.0,31.1381,31.1381,31.0716,31.0916,68300.0
2010-08-30 14:00:00,46.74,46.8,46.59,46.63,48500.0,31.0849,31.1248,30.9852,31.0118,48500.0
2010-08-30 14:10:00,46.63,46.72,46.62,46.68,92100.0,31.0118,31.0716,31.0051,31.045,92100.0
2010-08-30 14:20:00,46.68,46.79,46.65,46.77,100800.0,31.045,31.1182,31.0251,31.1049,100800.0
2010-08-30 14:30:00,46.77,46.82,46.72,46.78,60300.0,31.1049,31.1381,31.0716,31.1115,60300.0
2010-08-30 14:40:00,46.77,46.83,46.68,46.71,66600.0,31.1049,31.1448,31.045,31.065,66600.0
2010-08-30 14:50:00,46.71,46.82,46.68,46.75,70300.0,31.065,31.1381,31.045,31.0916,70300.0
2010-08-30 15:00:00,46.75,46.83,46.72,46.8,112800.0,31.0916,31.1448,31.0716,31.1248,112800.0
2010-08-30 15:10:00,46.8,46.83,46.7,46.74,156600.0,31.1248,31.1448,31.0583,31.0849,156600.0
2010-08-30 15:20:00,46.73,46.8,46.67,46.68,126400.0,31.0783,31.1248,31.0384,31.045,126400.0
2010-08-30 15:30:00,46.68,46.79,46.66,46.76,195400.0,31.045,31.1182,31.0317,31.0982,195400.0
2010-08-30 15:40:00,46.76,46.78,46.6,46.64,345000.0,31.0982,31.1115,30.9918,31.0184,345000.0
2010-08-30 15:50:00,46.65,46.69,46.52,46.53,337600.0,31.0251,31.0517,30.9386,30.9453,337600.0
2010-08-31 09:30:00,46.29,46.45,46.06,46.12,98800.0,30.7857,30.8921,30.6327,30.6726,98800.0
2010-08-31 09:40:00,46.1,46.37,45.92,46.36,87900.0,30.6593,30.8389,30.5396,30.8322,87900.0
2010-08-31 09:50:00,46.37,46.53,46.35,46.43,168800.0,30.8389,30.9453,30.8256,30.8788,168800.0
2010-08-31 10:00:00,46.44,46.69,46.4,46.68,94500.0,30.8854,31.0517,30.8588,31.045,94500.0
2010-08-31 10:10:00,46.69,46.82,46.57,46.57,92400.0,31.0517,31.1381,30.9719,30.9719,92400.0
2010-08-31 10:20:00,46.58,46.64,46.45,46.54,85600.0,30.9785,31.0184,30.8921,30.9519,85600.0
2010-08-31 10:30:00,46.59,46.73,46.36,46.42,154100.0,30.9852,31.0783,30.8322,30.8721,154100.0
2010-08-31 10:40:00,46.41,46.47,46.29,46.44,82500.0,30.8655,30.9054,30.7857,30.8854,82500.0
2010-08-31 10:50:00,46.45,46.65,46.43,46.65,54400.0,30.8921,31.0251,30.8788,31.0251,54400.0
2010-08-31 11:00:00,46.64,46.7,46.48,46.48,40700.0,31.0184,31.0583,30.912,30.912,40700.0
2010-08-31 11:10:00,46.48,46.55,46.37,46.5,53800.0,30.912,30.9586,30.8389,30.9253,53800.0
2010-08-31 11:20:00,46.5,46.72,46.47,46.64,60000.0,30.9253,31.0716,30.9054,31.0184,60000.0
2010-08-31 11:30:00,46.62,46.82,46.59,46.76,46400.0,31.0051,31.1381,30.9852,31.0982,46400.0
2010-08-31 11:40:00,46.76,46.82,46.76,46.76,55700.0,31.0982,31.1381,31.0982,31.0982,55700.0
2010-08-31 11:50:00,46.78,46.93,46.77,46.85,64400.0,31.1115,31.2113,31.1049,31.1581,64400.0
2010-08-31 12:00:00,46.85,47.0,46.85,46.99,208700.0,31.1581,31.2578,31.1581,31.2512,208700.0
2010-08-31 12:10:00,46.99,47.03,46.98,47.01,135500.0,31.2512,31.2778,31.2445,31.2645,135500.0
2010-08-31 12:20:00,47.0,47.01,46.93,46.97,83700.0,31.2578,31.2645,31.2113,31.2379,83700.0
2010-08-31 12:30:00,46.98,47.03,46.96,47.0,71200.0,31.2445,31.2778,31.2312,31.2578,71200.0
2010-08-31 12:40:00,47.0,47.05,46.98,47.0,168400.0,31.2578,31.2911,31.2445,31.2578,168400.0
2010-08-31 12:50:00,47.0,47.02,46.94,46.94,138300.0,31.2578,31.2711,31.2179,31.2179,138300.0
2010-08-31 13:00:00,46.93,47.07,46.89,47.05,197700.0,31.2113,31.3044,31.1847,31.2911,197700.0
2010-08-31 13:10:00,47.07,47.07,47.0,47.0,52900.0,31.3044,31.3044,31.2578,31.2578,52900.0
2010-08-31 13:20:00,47.01,47.09,46.98,47.04,53900.0,31.2645,31.3177,31.2445,31.2844,53900.0
2010-08-31 13:30:00,47.04,47.07,46.94,47.01,58800.0,31.2844,31.3044,31.2179,31.2645,58800.0
2010-08-31 13:40:00,47.0,47.03,46.89,46.89,35100.0,31.2578,31.2778,31.1847,31.1847,35100.0
2010-08-31 13:50:00,46.89,46.91,46.86,46.86,31500.0,31.1847,31.198,31.1647,31.1647,31500.0
2010-08-31 14:00:00,46.86,46.98,46.74,46.9,94300.0,31.1647,31.2445,31.0849,31.1913,94300.0
2010-08-31 14:10:00,46.91,46.96,46.68,46.68,69600.0,31.198,31.2312,31.045,31.045,69600.0
2010-08-31 14:20:00,46.67,46.74,46.62,46.67,55400.0,31.0384,31.0849,31.0051,31.0384,55400.0
2010-08-31 14:30:00,46.68,46.69,46.53,46.57,91300.0,31.045,31.0517,30.9453,30.9719,91300.0
2010-08-31 14:40:00,46.57,46.59,46.43,46.46,104000.0,30.9719,30.9852,30.8788,30.8987,104000.0
2010-08-31 14:50:00,46.46,46.59,46.42,46.48,87500.0,30.8987,30.9852,30.8721,30.912,87500.0
2010-08-31 15:00:00,46.47,46.61,46.45,46.51,103300.0,30.9054,30.9985,30.8921,30.932,103300.0
2010-08-31 15:10:00,46.49,46.51,46.36,46.45,157000.0,30.9187,30.932,30.8322,30.8921,157000.0
2010-08-31 15:20:00,46.44,46.48,46.38,46.48,127600.0,30.8854,30.912,30.8455,30.912,127600.0
2010-08-31 15:30:00,46.48,46.59,46.43,46.49,188300.0,30.912,30.9852,30.8788,30.9187,188300.0
2010-08-31 15:40:00,46.48,46.83,46.48,46.75,276500.0,30.912,31.1448,30.912,31.0916,276500.0
2010-08-31 15:50:00,46.75,46.78,46.54,46.62,336600.0,31.0916,31.1115,30.9519,31.0051,336600.0
2010-09-01 09:30:00,47.43,47.96,47.14,47.82,258700.0,31.5438,31.8963,31.351,31.8032,258700.0
2010-09-01 09:40:00,47.82,47.85,47.48,47.55,136200.0,31.8032,31.8231,31.5771,31.6236,136200.0
2010-09-01 09:50:00,47.56,48.08,47.56,48.05,138200.0,31.6303,31.9761,31.6303,31.9562,138200.0
2010-09-01 10:00:00,48.06,48.7,48.02,48.63,435500.0,31.9628,32.3884,31.9362,32.3419,435500.0
2010-09-01 10:10:00,48.64,48.73,48.52,48.64,136800.0,32.3485,32.4084,32.2687,32.3485,136800.0
2010-09-01 10:20:00,48.64,48.66,48.47,48.49,87300.0,32.3485,32.3618,32.2355,32.2488,87300.0
2010-09-01 10:30:00,48.49,48.5,48.35,48.47,170000.0,32.2488,32.2554,32.1557,32.2355,170000.0
2010-09-01 10:40:00,48.47,48.48,48.36,48.41,108700.0,32.2355,32.2421,32.1623,32.1956,108700.0
2010-09-01 10:50:00,48.42,48.6,48.41,48.5,205600.0,32.2022,32.3219,32.1956,32.2554,205600.0
2010-09-01 11:00:00,48.5,48.53,48.47,48.48,86000.0,32.2554,32.2754,32.2355,32.2421,86000.0
2010-09-01 11:10:00,48.47,48.52,48.32,48.35,85300.0,32.2355,32.2687,32.1357,32.1557,85300.0
2010-09-01 11:20:00,48.36,48.45,48.35,48.45,57800.0,32.1623,32.2222,32.1557,32.2222,57800.0
2010-09-01 11:30:00,48.44,48.53,48.44,48.48,73000.0,32.2155,32.2754,32.2155,32.2421,73000.0
2010-09-01 11:40:00,48.48,48.56,48.47,48.48,54600.0,32.2421,32.2953,32.2355,32.2421,54600.0
2010-09-01 11:50:00,48.49,48.64,48.49,48.62,74500.0,32.2488,32.3485,32.2488,32.3352,74500.0
2010-09-01 12:00:00,48.62,48.65,48.48,48.5,33300.0,32.3352,32.3552,32.2421,32.2554,33300.0
2010-09-01 12:10:00,48.5,48.51,48.44,48.45,36700.0,32.2554,32.2621,32.2155,32.2222,36700.0
2010-09-01 12:20:00,48.45,48.46,48.35,48.39,33000.0,32.2222,32.2288,32.1557,32.1823,33000.0
2010-09-01 12:30:00,48.38,48.39,48.32,48.32,32700.0,32.1756,32.1823,32.1357,32.1357,32700.0
2010-09-01 12:40:00,48.32,48.33,48.27,48.27,34800.0,32.1357,32.1424,32.1025,32.1025,34800.0
2010-09-01 12:50:00,48.27,48.39,48.27,48.35,90400.0,32.1025,32.1823,32.1025,32.1557,90400.0
2010-09-01 13:00:00,48.36,48.46,48.34,48.45,71200.0,32.1623,32.2288,32.149,32.2222,71200.0
2010-09-01 13:10:00,48.44,48.5,48.42,48.43,83000.0,32.2155,32.2554,32.2022,32.2089,83000.0
2010-09-01 13:20:00,48.43,48.49,48.38,48.48,95300.0,32.2089,32.2488,32.1756,32.2421,95300.0
2010-09-01 13:30:00,48.47,48.52,48.46,48.47,80400.0,32.2355,32.2687,32.2288,32.2355,80400.0
2010-09-01 13:40:00,48.48,48.51,48.45,48.47,117100.0,32.2421,32.2621,32.2222,32.2355,117100.0
2010-09-01 13:50:00,48.47,48.5,48.42,48.48,64400.0,32.2355,32.2554,32.2022,32.2421,64400.0
2010-09-01 14:00:00,48.47,48.52,48.44,48.45,99400.0,32.2355,32.2687,32.2155,32.2222,99400.0
2010-09-01 14:10:00,48.46,48.46,48.33,48.34,97100.0,32.2288,32.2288,32.1424,32.149,97100.0
2010-09-01 14:20:00,48.33,48.38,48.25,48.36,161200.0,32.1424,32.1756,32.0892,32.1623,161200.0
2010-09-01 14:30:00,48.37,48.42,48.27,48.28,99500.0,32.169,32.2022,32.1025,32.1091,99500.0
2010-09-01 14:40:00,48.28,48.35,48.28,48.33,98400.0,32.1091,32.1557,32.1091,32.1424,98400.0
2010-09-01 14:50:00,48.33,48.35,48.29,48.29,113100.0,32.1424,32.1557,32.1158,32.1158,113100.0
2010-09-01 15:00:00,48.3,48.43,48.27,48.4,128300.0,32.1224,32.2089,32.1025,32.1889,128300.0
2010-09-01 15:10:00,48.39,48.44,48.39,48.4,71500.0,32.1823,32.2155,32.1823,32.1889,71500.0
2010-09-01 15:20:00,48.4,48.5,48.39,48.5,161500.0,32.1889,32.2554,32.1823,32.2554,161500.0
2010-09-01 15:30:00,48.49,48.63,48.44,48.57,320600.0,32.2488,32.3419,32.2155,32.302,320600.0
2010-09-01 15:40:00,48.58,48.66,48.52,48.52,284600.0,32.3086,32.3618,32.2687,32.2687,284600.0
2010-09-01 15:50:00,48.52,48.61,48.5,48.55,474900.0,32.2687,32.3286,32.2554,32.2887,474900.0
2010-09-02 09:30:00,48.38,48.88,48.35,48.73,87400.0,32.1756,32.5082,32.1557,32.4084,87400.0
2010-09-02 09:40:00,48.7,48.83,48.56,48.82,62500.0,32.3884,32.4749,32.2953,32.4683,62500.0
2010-09-02 09:50:00,48.81,48.82,48.66,48.7,87100.0,32.4616,32.4683,32.3618,32.3884,87100.0
2010-09-02 10:00:00,48.72,48.91,48.71,48.71,72900.0,32.4017,32.5281,32.3951,32.3951,72900.0
2010-09-02 10:10:00,48.73,48.77,48.47,48.47,172600.0,32.4084,32.435,32.2355,32.2355,172600.0
2010-09-02 10:20:00,48.47,48.49,48.33,48.48,156900.0,32.2355,32.2488,32.1424,32.2421,156900.0
2010-09-02 10:30:00,48.49,48.55,48.41,48.54,45100.0,32.2488,32.2887,32.1956,32.282,45100.0
2010-09-02 10:40:00,48.54,48.61,48.45,48.53,52900.0,32.282,32.3286,32.2222,32.2754,52900.0
2010-09-02 10:50:00,48.54,48.64,48.51,48.58,55300.0,32.282,32.3485,32.2621,32.3086,55300.0
2010-09-02 11:00:00,48.59,48.68,48.55,48.62,91500.0,32.3153,32.3751,32.2887,32.3352,91500.0
2010-09-02 11:10:00,48.62,48.66,48.57,48.64,63700.0,32.3352,32.3618,32.302,32.3485,63700.0
2010-09-02 11:20:00,48.65,48.66,48.54,48.63,69800.0,32.3552,32.3618,32.282,32.3419,69800.0
2010-09-02 11:30:00,48.62,48.71,48.6,48.69,51900.0,32.3352,32.3951,32.3219,32.3818,51900.0
2010-09-02 11:40:00,48.69,48.78,48.69,48.77,37800.0,32.3818,32.4417,32.3818,32.435,37800.0
2010-09-02 11:50:00,48.76,48.81,48.71,48.73,26700.0,32.4284,32.4616,32.3951,32.4084,26700.0
2010-09-02 12:00:00,48.73,48.8,48.71,48.8,36400.0,32.4084,32.455,32.3951,32.455,36400.0
2010-09-02 12:10:00,48.8,48.88,48.8,48.84,29300.0,32.455,32.5082,32.455,32.4816,29300.0
2010-09-02 12:20:00,48.85,48.9,48.82,48.9,39900.0,32.4882,32.5215,32.4683,32.5215,39900.0
2010-09-02 12:30:00,48.9,48.92,48.86,48.87,24400.0,32.5215,32.5348,32.4949,32.5015,24400.0
2010-09-02 12:40:00,48.87,48.9,48.78,48.82,21600.0,32.5015,32.5215,32.4417,32.4683,21600.0
2010-09-02 12:50:00,48.81,48.81,48.65,48.66,32200.0,32.4616,32.4616,32.3552,32.3618,32200.0
2010-09-02 13:00:00,48.67,48.68,48.64,48.66,22100.0,32.3685,32.3751,32.3485,32.3618,22100.0
2010-09-02 13:10:00,48.65,48.73,48.63,48.7,45800.0,32.3552,32.4084,32.3419,32.3884,45800.0
2010-09-02 13:20:00,48.69,48.72,48.64,48.66,22300.0,32.3818,32.4017,32.3485,32.3618,22300.0
2010-09-02 13:30:00,48.66,48.74,48.65,48.71,40200.0,32.3618,32.4151,32.3552,32.3951,40200.0
2010-09-02 13:40:00,48.71,48.79,48.71,48.76,36200.0,32.3951,32.4483,32.3951,32.4284,36200.0
2010-09-02 13:50:00,48.77,48.86,48.75,48.81,42800.0,32.435,32.4949,32.4217,32.4616,42800.0
2010-09-02 14:00:00,48.8,48.88,48.78,48.87,61600.0,32.455,32.5082,32.4417,32.5015,61600.0
2010-09-02 14:10:00,48.87,48.99,48.86,48.99,84600.0,32.5015,32.5813,32.4949,32.5813,84600.0
2010-09-02 14:20:00,48.99,48.99,48.85,48.85,42600.0,32.5813,32.5813,32.4882,32.4882,42600.0
2010-09-02 14:30:00,48.87,48.9,48.85,48.89,50400.0,32.5015,32.5215,32.4882,32.5148,50400.0
2010-09-02 14:40:00,48.88,48.89,48.82,48.87,59000.0,32.5082,32.5148,32.4683,32.5015,59000.0
2010-09-02 14:50:00,48.87,48.94,48.86,48.94,62400.0,32.5015,32.5481,32.4949,32.5481,62400.0
2010-09-02 15:00:00,48.93,48.95,48.88,48.94,72300.0,32.5414,32.5547,32.5082,32.5481,72300.0
2010-09-02 15:10:00,48.94,48.98,48.91,48.95,73700.0,32.5481,32.5747,32.5281,32.5547,73700.0
2010-09-02 15:20:00,48.96,49.0,48.94,49.0,114000.0,32.5614,32.588,32.5481,32.588,114000.0
2010-09-02 15:30:00,49.0,49.1,48.98,49.06,157300.0,32.588,32.6545,32.5747,32.6279,157300.0
2010-09-02 15:40:00,49.06,49.16,49.02,49.12,165100.0,32.6279,32.6944,32.6013,32.6678,165100.0
2010-09-02 15:50:00,49.13,49.17,49.1,49.14,267700.0,32.6744,32.701,32.6545,32.6811,267700.0
2010-09-03 09:30:00,49.85,49.89,49.55,49.87,111600.0,33.1533,33.1799,32.9537,33.1666,111600.0
2010-09-03 09:40:00,49.87,50.0,49.87,49.96,97600.0,33.1666,33.253,33.1666,33.2264,97600.0
2010-09-03 09:50:00,49.96,50.06,49.87,50.06,86500.0,33.2264,33.2929,33.1666,33.2929,86500.0
2010-09-03 10:00:00,50.04,50.05,49.78,49.78,141100.0,33.2796,33.2863,33.1067,33.1067,141100.0
2010-09-03 10:10:00,49.78,49.83,49.65,49.71,163500.0,33.1067,33.14,33.0203,33.0602,163500.0
2010-09-03 10:20:00,49.72,49.78,49.52,49.54,123700.0,33.0668,33.1067,32.9338,32.9471,123700.0
2010-09-03 10:30:00,49.54,49.56,49.4,49.56,77900.0,32.9471,32.9604,32.854,32.9604,77900.0
2010-09-03 10:40:00,49.56,49.66,49.53,49.61,32600.0,32.9604,33.0269,32.9404,32.9937,32600.0
2010-09-03 10:50:00,49.59,49.61,49.35,49.46,45400.0,32.9804,32.9937,32.8207,32.8939,45400.0
2010-09-03 11:00:00,49.47,49.51,49.36,49.5,35700.0,32.9005,32.9271,32.8274,32.9205,35700.0
2010-09-03 11:10:00,49.49,49.63,49.42,49.59,32800.0,32.9138,33.007,32.8673,32.9804,32800.0
2010-09-03 11:20:00,49.6,49.7,49.55,49.65,138800.0,32.987,33.0535,32.9537,33.0203,138800.0
2010-09-03 11:30:00,49.64,49.65,49.51,49.57,28600.0,33.0136,33.0203,32.9271,32.9671,28600.0
2010-09-03 11:40:00,49.57,49.63,49.54,49.55,20500.0,32.9671,33.007,32.9471,32.9537,20500.0
2010-09-03 11:50:00,49.54,49.61,49.5,49.55,25200.0,32.9471,32.9937,32.9205,32.9537,25200.0
2010-09-03 12:00:00,49.55,49.63,49.52,49.62,23100.0,32.9537,33.007,32.9338,33.0003,23100.0
2010-09-03 12:10:00,49.61,49.64,49.59,49.62,17000.0,32.9937,33.0136,32.9804,33.0003,17000.0
2010-09-03 12:20:00,49.62,49.66,49.62,49.66,38400.0,33.0003,33.0269,33.0003,33.0269,38400.0
2010-09-03 12:30:00,49.65,49.79,49.65,49.74,58800.0,33.0203,33.1134,33.0203,33.0801,58800.0
2010-09-03 12:40:00,49.74,49.74,49.64,49.64,19100.0,33.0801,33.0801,33.0136,33.0136,19100.0
2010-09-03 12:50:00,49.64,49.75,49.63,49.71,96100.0,33.0136,33.0868,33.007,33.0602,96100.0
2010-09-03 13:00:00,49.71,49.78,49.7,49.7,26300.0,33.0602,33.1067,33.0535,33.0535,26300.0
2010-09-03 13:10:00,49.7,49.73,49.66,49.71,23000.0,33.0535,33.0735,33.0269,33.0602,23000.0
2010-09-03 13:20:00,49.71,49.73,49.65,49.67,25600.0,33.0602,33.0735,33.0203,33.0336,25600.0
2010-09-03 13:30:00,49.67,49.77,49.63,49.76,42300.0,33.0336,33.1001,33.007,33.0934,42300.0
2010-09-03 13:40:00,49.77,49.77,49.72,49.76,19500.0,33.1001,33.1001,33.0668,33.0934,19500.0
2010-09-03 13:50:00,49.77,49.83,49.76,49.77,33100.0,33.1001,33.14,33.0934,33.1001,33100.0
2010-09-03 14:00:00,49.78,49.79,49.7,49.71,41800.0,33.1067,33.1134,33.0535,33.0602,41800.0
2010-09-03 14:10:00,49.7,49.72,49.65,49.72,41800.0,33.0535,33.0668,33.0203,33.0668,41800.0
2010-09-03 14:20:00,49.71,49.77,49.68,49.69,31100.0,33.0602,33.1001,33.0402,33.0469,31100.0
2010-09-03 14:30:00,49.69,49.75,49.67,49.68,59000.0,33.0469,33.0868,33.0336,33.0402,59000.0
2010-09-03 14:40:00,49.68,49.7,49.58,49.6,33300.0,33.0402,33.0535,32.9737,32.987,33300.0
2010-09-03 14:50:00,49.6,49.64,49.53,49.56,76700.0,32.987,33.0136,32.9404,32.9604,76700.0
2010-09-03 15:00:00,49.56,49.62,49.55,49.6,69200.0,32.9604,33.0003,32.9537,32.987,69200.0
2010-09-03 15:10:00,49.6,49.64,49.57,49.63,57400.0,32.987,33.0136,32.9671,33.007,57400.0
2010-09-03 15:20:00,49.63,49.7,49.62,49.69,52700.0,33.007,33.0535,33.0003,33.0469,52700.0
2010-09-03 15:30:00,49.7,49.74,49.61,49.64,87200.0,33.0535,33.0801,32.9937,33.0136,87200.0
2010-09-03 15:40:00,49.64,49.79,49.63,49.72,135800.0,33.0136,33.1134,33.007,33.0668,135800.0
2010-09-03 15:50:00,49.72,49.81,49.64,49.8,224200.0,33.0668,33.1267,33.0136,33.12,224200.0
2010-09-07 09:30:00,49.52,49.52,49.24,49.3,76300.0,32.9338,32.9338,32.7476,32.7875,76300.0
2010-09-07 09:40:00,49.3,49.51,49.25,49.48,126200.0,32.7875,32.9271,32.7542,32.9072,126200.0
2010-09-07 09:50:00,49.47,49.56,49.43,49.5,173400.0,32.9005,32.9604,32.8739,32.9205,173400.0
2010-09-07 10:00:00,49.5,49.58,49.47,49.52,191900.0,32.9205,32.9737,32.9005,32.9338,191900.0
2010-09-07 10:10:00,49.52,49.62,49.5,49.61,95900.0,32.9338,33.0003,32.9205,32.9937,95900.0
2010-09-07 10:20:00,49.61,49.65,49.48,49.63,70200.0,32.9937,33.0203,32.9072,33.007,70200.0
2010-09-07 10:30:00,49.63,49.73,49.6,49.73,121300.0,33.007,33.0735,32.987,33.0735,121300.0
2010-09-07 10:40:00,49.73,49.76,49.71,49.74,46300.0,33.0735,33.0934,33.0602,33.0801,46300.0
2010-09-07 10:50:00,49.73,49.8,49.64,49.76,39500.0,33.0735,33.12,33.0136,33.0934,39500.0
2010-09-07 11:00:00,49.75,49.8,49.64,49.69,51400.0,33.0868,33.12,33.0136,33.0469,51400.0
2010-09-07 11:10:00,49.68,49.7,49.58,49.61,68100.0,33.0402,33.0535,32.9737,32.9937,68100.0
2010-09-07 11:20:00,49.62,49.88,49.62,49.88,80900.0,33.0003,33.1732,33.0003,33.1732,80900.0
2010-09-07 11:30:00,49.87,49.97,49.87,49.97,138300.0,33.1666,33.2331,33.1666,33.2331,138300.0
2010-09-07 11:40:00,49.97,50.02,49.93,50.02,56400.0,33.2331,33.2663,33.2065,33.2663,56400.0
2010-09-07 11:50:00,50.02,50.07,49.9,50.05,65200.0,33.2663,33.2996,33.1865,33.2863,65200.0
2010-09-07 12:00:00,50.04,50.09,49.99,50.02,69600.0,33.2796,33.3129,33.2464,33.2663,69600.0
2010-09-07 12:10:00,50.02,50.04,49.96,50.0,37600.0,33.2663,33.2796,33.2264,33.253,37600.0
2010-09-07 12:20:00,50.0,50.03,49.94,49.96,78000.0,33.253,33.273,33.2131,33.2264,78000.0
2010-09-07 12:30:00,49.95,49.95,49.86,49.87,40300.0,33.2198,33.2198,33.1599,33.1666,40300.0
2010-09-07 12:40:00,49.87,49.93,49.84,49.91,45100.0,33.1666,33.2065,33.1466,33.1932,45100.0
2010-09-07 12:50:00,49.91,49.91,49.8,49.83,39700.0,33.1932,33.1932,33.12,33.14,39700.0
2010-09-07 13:00:00,49.84,49.84,49.73,49.78,36000.0,33.1466,33.1466,33.0735,33.1067,36000.0
2010-09-07 13:10:00,49.78,49.85,49.74,49.81,32300.0,33.1067,33.1533,33.0801,33.1267,32300.0
2010-09-07 13:20:00,49.8,49.86,49.75,49.83,52100.0,33.12,33.1599,33.0868,33.14,52100.0
2010-09-07 13:30:00,49.83,49.93,49.8,49.92,48000.0,33.14,33.2065,33.12,33.1998,48000.0
2010-09-07 13:40:00,49.91,49.92,49.82,49.82,30800.0,33.1932,33.1998,33.1333,33.1333,30800.0
2010-09-07 13:50:00,49.82,49.95,49.82,49.95,42800.0,33.1333,33.2198,33.1333,33.2198,42800.0
2010-09-07 14:00:00,49.95,49.96,49.81,49.82,49800.0,33.2198,33.2264,33.1267,33.1333,49800.0
2010-09-07 14:10:00,49.83,49.95,49.81,49.9,57700.0,33.14,33.2198,33.1267,33.1865,57700.0
2010-09-07 14:20:00,49.9,49.99,49.89,49.95,50300.0,33.1865,33.2464,33.1799,33.2198,50300.0
2010-09-07 14:30:00,49.94,49.98,49.9,49.96,136300.0,33.2131,33.2397,33.1865,33.2264,136300.0
2010-09-07 14:40:00,49.96,50.01,49.95,49.99,105400.0,33.2264,33.2597,33.2198,33.2464,105400.0
2010-09-07 14:50:00,49.99,50.02,49.88,49.96,127700.0,33.2464,33.2663,33.1732,33.2264,127700.0
2010-09-07 15:00:00,49.95,50.01,49.92,49.96,197600.0,33.2198,33.2597,33.1998,33.2264,197600.0
2010-09-07 15:10:00,49.97,50.02,49.94,49.99,166500.0,33.2331,33.2663,33.2131,33.2464,166500.0
2010-09-07 15:20:00,49.99,50.04,49.89,49.95,214900.0,33.2464,33.2796,33.1799,33.2198,214900.0
2010-09-07 15:30:00,49.94,49.96,49.87,49.96,174800.0,33.2131,33.2264,33.1666,33.2264,174800.0
2010-09-07 15:40:00,49.96,49.98,49.87,49.88,156700.0,33.2264,33.2397,33.1666,33.1732,156700.0
2010-09-07 15:50:00,49.88,49.89,49.7,49.77,301700.0,33.1732,33.1799,33.0535,33.1001,301700.0
2010-09-08 09:30:00,49.78,50.25,49.74,50.17,110800.0,33.1067,33.4193,33.0801,33.3661,110800.0
2010-09-08 09:40:00,50.2,50.35,50.16,50.23,69800.0,33.386,33.4858,33.3594,33.406,69800.0
2010-09-08 09:50:00,50.23,50.33,50.18,50.29,88700.0,33.406,33.4725,33.3727,33.4459,88700.0
2010-09-08 10:00:00,50.28,50.49,50.28,50.48,101600.0,33.4392,33.5789,33.4392,33.5723,101600.0
2010-09-08 10:10:00,50.49,50.54,50.36,50.37,46200.0,33.5789,33.6122,33.4924,33.4991,46200.0
2010-09-08 10:20:00,50.36,50.58,50.36,50.54,58300.0,33.4924,33.6388,33.4924,33.6122,58300.0
2010-09-08 10:30:00,50.55,50.67,50.54,50.63,62400.0,33.6188,33.6986,33.6122,33.672,62400.0
2010-09-08 10:40:00,50.63,50.73,50.52,50.53,100800.0,33.672,33.7385,33.5989,33.6055,100800.0
2010-09-08 10:50:00,50.53,50.62,50.49,50.6,37600.0,33.6055,33.6654,33.5789,33.6521,37600.0
2010-09-08 11:00:00,50.6,50.66,50.59,50.6,91000.0,33.6521,33.692,33.6454,33.6521,91000.0
2010-09-08 11:10:00,50.6,50.63,50.58,50.6,47200.0,33.6521,33.672,33.6388,33.6521,47200.0
2010-09-08 11:20:00,50.6,50.62,50.59,50.6,45200.0,33.6521,33.6654,33.6454,33.6521,45200.0
2010-09-08 11:30:00,50.6,50.65,50.57,50.58,43400.0,33.6521,33.6853,33.6321,33.6388,43400.0
2010-09-08 11:40:00,50.57,50.64,50.57,50.62,34100.0,33.6321,33.6787,33.6321,33.6654,34100.0
2010-09-08 11:50:00,50.63,50.64,50.59,50.63,30900.0,33.672,33.6787,33.6454,33.672,30900.0
2010-09-08 12:00:00,50.62,50.67,50.6,50.63,41000.0,33.6654,33.6986,33.6521,33.672,41000.0
2010-09-08 12:10:00,50.62,50.63,50.59,50.62,42400.0,33.6654,33.672,33.6454,33.6654,42400.0
2010-09-08 12:20:00,50.61,50.66,50.6,50.65,24600.0,33.6587,33.692,33.6521,33.6853,24600.0
2010-09-08 12:30:00,50.64,50.66,50.6,50.65,17000.0,33.6787,33.692,33.6521,33.6853,17000.0
2010-09-08 12:40:00,50.65,50.72,50.63,50.66,36600.0,33.6853,33.7319,33.672,33.692,36600.0
2010-09-08 12:50:00,50.67,50.67,50.59,50.62,21300.0,33.6986,33.6986,33.6454,33.6654,21300.0
2010-09-08 13:00:00,50.62,50.64,50.49,50.51,59600.0,33.6654,33.6787,33.5789,33.5922,59600.0
2010-09-08 13:10:00,50.5,50.51,50.41,50.41,99200.0,33.5856,33.5922,33.5257,33.5257,99200.0
2010-09-08 13:20:00,50.41,50.43,50.33,50.4,84400.0,33.5257,33.539,33.4725,33.5191,84400.0
2010-09-08 13:30:00,50.4,50.42,50.35,50.35,48800.0,33.5191,33.5324,33.4858,33.4858,48800.0
2010-09-08 13:40:00,50.35,50.35,50.14,50.22,33900.0,33.4858,33.4858,33.3461,33.3993,33900.0
2010-09-08 13:50:00,50.22,50.25,50.17,50.21,39800.0,33.3993,33.4193,33.3661,33.3927,39800.0
2010-09-08 14:00:00,50.2,50.21,50.06,50.12,95000.0,33.386,33.3927,33.2929,33.3328,95000.0
2010-09-08 14:10:00,50.11,50.22,50.05,50.19,65100.0,33.3262,33.3993,33.2863,33.3794,65100.0
2010-09-08 14:20:00,50.19,50.24,50.14,50.14,95700.0,33.3794,33.4126,33.3461,33.3461,95700.0
2010-09-08 14:30:00,50.15,50.22,50.14,50.21,87900.0,33.3528,33.3993,33.3461,33.3927,87900.0
2010-09-08 14:40:00,50.21,50.26,50.19,50.2,119600.0,33.3927,33.4259,33.3794,33.386,119600.0
2010-09-08 14:50:00,50.2,50.21,50.14,50.17,85700.0,33.386,33.3927,33.3461,33.3661,85700.0
2010-09-08 15:00:00,50.18,50.25,50.17,50.21,90500.0,33.3727,33.4193,33.3661,33.3927,90500.0
2010-09-08 15:10:00,50.21,50.23,50.15,50.16,78700.0,33.3927,33.406,33.3528,33.3594,78700.0
2010-09-08 15:20:00,50.16,50.2,50.06,50.07,94100.0,33.3594,33.386,33.2929,33.2996,94100.0
2010-09-08 15:30:00,50.07,50.19,50.03,50.15,169600.0,33.2996,33.3794,33.273,33.3528,169600.0
2010-09-08 15:40:00,50.15,50.19,49.94,49.97,208600.0,33.3528,33.3794,33.2131,33.2331,208600.0
2010-09-08 15:50:00,49.97,50.03,49.89,50.03,369400.0,33.2331,33.273,33.1799,33.273,369400.0
2010-09-09 09:30:00,50.7,50.82,50.52,50.57,100300.0,33.7186,33.7984,33.5989,33.6321,100300.0
2010-09-09 09:40:00,50.56,50.68,50.4,50.4,58300.0,33.6255,33.7053,33.5191,33.5191,58300.0
2010-09-09 09:50:00,50.4,50.56,50.38,50.51,61100.0,33.5191,33.6255,33.5057,33.5922,61100.0
2010-09-09 10:00:00,50.49,50.54,50.45,50.5,90300.0,33.5789,33.6122,33.5523,33.5856,90300.0
2010-09-09 10:10:00,50.48,50.49,50.24,50.28,165900.0,33.5723,33.5789,33.4126,33.4392,165900.0
2010-09-09 10:20:00,50.28,50.35,50.24,50.33,45000.0,33.4392,33.4858,33.4126,33.4725,45000.0
2010-09-09 10:30:00,50.35,50.4,50.3,50.4,48900.0,33.4858,33.5191,33.4525,33.5191,48900.0
2010-09-09 10:40:00,50.39,50.4,50.3,50.32,43000.0,33.5124,33.5191,33.4525,33.4658,43000.0
2010-09-09 10:50:00,50.33,50.37,50.29,50.31,46400.0,33.4725,33.4991,33.4459,33.4592,46400.0
2010-09-09 11:00:00,50.31,50.39,50.3,50.33,26100.0,33.4592,33.5124,33.4525,33.4725,26100.0
2010-09-09 11:10:00,50.33,50.46,50.33,50.41,46100.0,33.4725,33.559,33.4725,33.5257,46100.0
2010-09-09 11:20:00,50.41,50.41,50.36,50.41,28500.0,33.5257,33.5257,33.4924,33.5257,28500.0
2010-09-09 11:30:00,50.42,50.55,50.41,50.5,62000.0,33.5324,33.6188,33.5257,33.5856,62000.0
2010-09-09 11:40:00,50.5,50.53,50.38,50.38,31300.0,33.5856,33.6055,33.5057,33.5057,31300.0
2010-09-09 11:50:00,50.4,50.43,50.36,50.43,56300.0,33.5191,33.539,33.4924,33.539,56300.0
2010-09-09 12:00:00,50.44,50.5,50.42,50.49,27500.0,33.5457,33.5856,33.5324,33.5789,27500.0
2010-09-09 12:10:00,50.49,50.49,50.45,50.47,20300.0,33.5789,33.5789,33.5523,33.5656,20300.0
2010-09-09 12:20:00,50.45,50.46,50.43,50.43,18500.0,33.5523,33.559,33.539,33.539,18500.0
2010-09-09 12:30:00,50.44,50.44,50.36,50.38,21600.0,33.5457,33.5457,33.4924,33.5057,21600.0
2010-09-09 12:40:00,50.37,50.38,50.27,50.36,39500.0,33.4991,33.5057,33.4326,33.4924,39500.0
2010-09-09 12:50:00,50.35,50.42,50.33,50.33,97900.0,33.4858,33.5324,33.4725,33.4725,97900.0
2010-09-09 13:00:00,50.33,50.36,50.29,50.3,134200.0,33.4725,33.4924,33.4459,33.4525,134200.0
2010-09-09 13:10:00,50.31,50.31,50.18,50.21,46300.0,33.4592,33.4592,33.3727,33.3927,46300.0
2010-09-09 13:20:00,50.21,50.28,50.17,50.21,68000.0,33.3927,33.4392,33.3661,33.3927,68000.0
2010-09-09 13:30:00,50.21,50.28,50.17,50.26,51300.0,33.3927,33.4392,33.3661,33.4259,51300.0
2010-09-09 13:40:00,50.26,50.33,50.23,50.32,56700.0,33.4259,33.4725,33.406,33.4658,56700.0
2010-09-09 13:50:00,50.32,50.35,50.16,50.24,76500.0,33.4658,33.4858,33.3594,33.4126,76500.0
2010-09-09 14:00:00,50.24,50.27,50.13,50.14,98000.0,33.4126,33.4326,33.3395,33.3461,98000.0
2010-09-09 14:10:00,50.14,50.15,50.06,50.15,68600.0,33.3461,33.3528,33.2929,33.3528,68600.0
2010-09-09 14:20:00,50.14,50.15,50.05,50.11,54400.0,33.3461,33.3528,33.2863,33.3262,54400.0
2010-09-09 14:30:00,50.11,50.25,50.11,50.21,87100.0,33.3262,33.4193,33.3262,33.3927,87100.0
2010-09-09 14:40:00,50.21,50.27,50.16,50.26,67100.0,33.3927,33.4326,33.3594,33.4259,67100.0
2010-09-09 14:50:00,50.27,50.53,50.17,50.3,713800.0,33.4326,33.6055,33.3661,33.4525,713800.0
2010-09-09 15:00:00,50.3,50.36,50.26,50.28,158800.0,33.4525,33.4924,33.4259,33.4392,158800.0
2010-09-09 15:10:00,50.28,50.51,50.26,50.46,168700.0,33.4392,33.5922,33.4259,33.559,168700.0
2010-09-09 15:20:00,50.45,50.47,50.31,50.38,294200.0,33.5523,33.5656,33.4592,33.5057,294200.0
2010-09-09 15:30:00,50.38,50.45,50.34,50.43,143700.0,33.5057,33.5523,33.4791,33.539,143700.0
2010-09-09 15:40:00,50.43,50.44,50.28,50.35,292400.0,33.539,33.5457,33.4392,33.4858,292400.0
2010-09-09 15:50:00,50.34,50.34,50.21,50.25,239800.0,33.4791,33.4791,33.3927,33.4193,239800.0
2010-09-10 09:30:00,50.39,50.41,50.14,50.16,85300.0,33.5124,33.5257,33.3461,33.3594,85300.0
2010-09-10 09:40:00,50.17,50.18,50.08,50.15,89100.0,33.3661,33.3727,33.3062,33.3528,89100.0
2010-09-10 09:50:00,50.15,50.36,50.14,50.32,143000.0,33.3528,33.4924,33.3461,33.4658,143000.0
2010-09-10 10:00:00,50.34,50.36,50.22,50.22,124100.0,33.4791,33.4924,33.3993,33.3993,124100.0
2010-09-10 10:10:00,50.23,50.23,50.14,50.17,96900.0,33.406,33.406,33.3461,33.3661,96900.0
2010-09-10 10:20:00,50.16,50.22,50.13,50.16,106800.0,33.3594,33.3993,33.3395,33.3594,106800.0
2010-09-10 10:30:00,50.17,50.37,50.17,50.2,232000.0,33.3661,33.4991,33.3661,33.386,232000.0
2010-09-10 10:40:00,50.2,50.2,50.13,50.15,63600.0,33.386,33.386,33.3395,33.3528,63600.0
2010-09-10 10:50:00,50.15,50.23,50.14,50.21,101000.0,33.3528,33.406,33.3461,33.3927,101000.0
2010-09-10 11:00:00,50.22,50.24,50.1,50.14,91500.0,33.3993,33.4126,33.3195,33.3461,91500.0
2010-09-10 11:10:00,50.14,50.2,50.1,50.12,39700.0,33.3461,33.386,33.3195,33.3328,39700.0
2010-09-10 11:20:00,50.12,50.25,50.11,50.25,37500.0,33.3328,33.4193,33.3262,33.4193,37500.0
2010-09-10 11:30:00,50.24,50.27,50.22,50.24,55100.0,33.4126,33.4326,33.3993,33.4126,55100.0
2010-09-10 11:40:00,50.24,50.24,50.04,50.05,28400.0,33.4126,33.4126,33.2796,33.2863,28400.0
2010-09-10 11:50:00,50.04,50.04,49.88,49.91,68000.0,33.2796,33.2796,33.1732,33.1932,68000.0
2010-09-10 12:00:00,49.92,49.96,49.79,49.81,81300.0,33.1998,33.2264,33.1134,33.1267,81300.0
2010-09-10 12:10:00,49.82,50.01,49.81,49.97,123500.0,33.1333,33.2597,33.1267,33.2331,123500.0
2010-09-10 12:20:00,49.97,50.0,49.9,49.9,34400.0,33.2331,33.253,33.1865,33.1865,34400.0
2010-09-10 12:30:00,49.9,49.9,49.79,49.79,52700.0,33.1865,33.1865,33.1134,33.1134,52700.0
2010-09-10 12:40:00,49.79,49.8,49.73,49.78,119400.0,33.1134,33.12,33.0735,33.1067,119400.0
2010-09-10 12:50:00,49.78,49.8,49.73,49.75,70700.0,33.1067,33.12,33.0735,33.0868,70700.0
2010-09-10 13:00:00,49.76,49.81,49.74,49.79,66300.0,33.0934,33.1267,33.0801,33.1134,66300.0
2010-09-10 13:10:00,49.79,49.81,49.74,49.76,73700.0,33.1134,33.1267,33.0801,33.0934,73700.0
2010-09-10 13:20:00,49.76,49.77,49.7,49.71,57600.0,33.0934,33.1001,33.0535,33.0602,57600.0
2010-09-10 13:30:00,49.71,49.81,49.7,49.81,79300.0,33.0602,33.1267,33.0535,33.1267,79300.0
2010-09-10 13:40:00,49.8,49.81,49.72,49.72,51800.0,33.12,33.1267,33.0668,33.0668,51800.0
2010-09-10 13:50:00,49.72,49.72,49.69,49.72,42000.0,33.0668,33.0668,33.0469,33.0668,42000.0
2010-09-10 14:00:00,49.72,49.76,49.68,49.72,219900.0,33.0668,33.0934,33.0402,33.0668,219900.0
2010-09-10 14:10:00,49.73,49.73,49.63,49.64,99500.0,33.0735,33.0735,33.007,33.0136,99500.0
2010-09-10 14:20:00,49.64,49.8,49.63,49.79,166700.0,33.0136,33.12,33.007,33.1134,166700.0
2010-09-10 14:30:00,49.8,49.86,49.78,49.83,94000.0,33.12,33.1599,33.1067,33.14,94000.0
2010-09-10 14:40:00,49.83,49.83,49.69,49.7,129000.0,33.14,33.14,33.0469,33.0535,129000.0
2010-09-10 14:50:00,49.7,49.75,49.7,49.75,54800.0,33.0535,33.0868,33.0535,33.0868,54800.0
2010-09-10 15:00:00,49.75,49.77,49.73,49.73,122100.0,33.0868,33.1001,33.0735,33.0735,122100.0
2010-09-10 15:10:00,49.73,49.8,49.73,49.78,82700.0,33.0735,33.12,33.0735,33.1067,82700.0
2010-09-10 15:20:00,49.77,49.85,49.75,49.83,107300.0,33.1001,33.1533,33.0868,33.14,107300.0
2010-09-10 15:30:00,49.83,49.84,49.75,49.75,168400.0,33.14,33.1466,33.0868,33.0868,168400.0
2010-09-10 15:40:00,49.75,49.83,49.73,49.77,266200.0,33.0868,33.14,33.0735,33.1001,266200.0
2010-09-10 15:50:00,49.77,49.8,49.69,49.79,401800.0,33.1001,33.12,33.0469,33.1134,401800.0
2010-09-13 09:30:00,50.46,50.87,50.46,50.64,135400.0,33.559,33.8316,33.559,33.6787,135400.0
2010-09-13 09:40:00,50.64,50.65,50.57,50.59,55300.0,33.6787,33.6853,33.6321,33.6454,55300.0
2010-09-13 09:50:00,50.59,50.61,50.42,50.47,50300.0,33.6454,33.6587,33.5324,33.5656,50300.0
2010-09-13 10:00:00,50.48,50.71,50.45,50.68,162900.0,33.5723,33.7252,33.5523,33.7053,162900.0
2010-09-13 10:10:00,50.67,50.74,50.67,50.72,96300.0,33.6986,33.7452,33.6986,33.7319,96300.0
2010-09-13 10:20:00,50.71,50.77,50.66,50.76,49500.0,33.7252,33.7651,33.692,33.7585,49500.0
2010-09-13 10:30:00,50.77,50.85,50.74,50.77,89000.0,33.7651,33.8183,33.7452,33.7651,89000.0
2010-09-13 10:40:00,50.78,50.82,50.77,50.81,88600.0,33.7718,33.7984,33.7651,33.7917,88600.0
2010-09-13 10:50:00,50.82,50.85,50.79,50.81,156300.0,33.7984,33.8183,33.7784,33.7917,156300.0
2010-09-13 11:00:00,50.82,50.84,50.79,50.79,59400.0,33.7984,33.8117,33.7784,33.7784,59400.0
2010-09-13 11:10:00,50.8,50.89,50.78,50.88,65500.0,33.7851,33.8449,33.7718,33.8383,65500.0
2010-09-13 11:20:00,50.88,50.92,50.87,50.9,44800.0,33.8383,33.8649,33.8316,33.8516,44800.0
2010-09-13 11:30:00,50.91,50.91,50.74,50.77,75600.0,33.8582,33.8582,33.7452,33.7651,75600.0
2010-09-13 11:40:00,50.77,50.79,50.63,50.64,36100.0,33.7651,33.7784,33.672,33.6787,36100.0
2010-09-13 11:50:00,50.63,50.64,50.54,50.59,51100.0,33.672,33.6787,33.6122,33.6454,51100.0
2010-09-13 12:00:00,50.6,50.63,50.58,50.58,85600.0,33.6521,33.672,33.6388,33.6388,85600.0
2010-09-13 12:10:00,50.59,50.64,50.52,50.58,46400.0,33.6454,33.6787,33.5989,33.6388,46400.0
2010-09-13 12:20:00,50.57,50.58,50.43,50.49,54600.0,33.6321,33.6388,33.539,33.5789,54600.0
2010-09-13 12:30:00,50.5,50.59,50.46,50.56,43700.0,33.5856,33.6454,33.559,33.6255,43700.0
2010-09-13 12:40:00,50.55,50.61,50.52,50.54,39100.0,33.6188,33.6587,33.5989,33.6122,39100.0
2010-09-13 12:50:00,50.54,50.55,50.45,50.49,19500.0,33.6122,33.6188,33.5523,33.5789,19500.0
2010-09-13 13:00:00,50.5,50.58,50.47,50.5,65800.0,33.5856,33.6388,33.5656,33.5856,65800.0
2010-09-13 13:10:00,50.51,50.56,50.47,50.49,41100.0,33.5922,33.6255,33.5656,33.5789,41100.0
2010-09-13 13:20:00,50.49,50.64,50.49,50.59,25200.0,33.5789,33.6787,33.5789,33.6454,25200.0
2010-09-13 13:30:00,50.59,50.66,50.58,50.66,24100.0,33.6454,33.692,33.6388,33.692,24100.0
2010-09-13 13:40:00,50.65,50.71,50.62,50.69,67400.0,33.6853,33.7252,33.6654,33.7119,67400.0
2010-09-13 13:50:00,50.69,50.69,50.65,50.65,16900.0,33.7119,33.7119,33.6853,33.6853,16900.0
2010-09-13 14:00:00,50.66,50.66,50.51,50.53,31600.0,33.692,33.692,33.5922,33.6055,31600.0
2010-09-13 14:10:00,50.52,50.58,50.51,50.58,14300.0,33.5989,33.6388,33.5922,33.6388,14300.0
2010-09-13 14:20:00,50.57,50.65,50.54,50.64,31600.0,33.6321,33.6853,33.6122,33.6787,31600.0
2010-09-13 14:30:00,50.63,50.7,50.63,50.66,38000.0,33.672,33.7186,33.672,33.692,38000.0
2010-09-13 14:40:00,50.65,50.68,50.59,50.59,56700.0,33.6853,33.7053,33.6454,33.6454,56700.0
2010-09-13 14:50:00,50.58,50.6,50.56,50.58,42900.0,33.6388,33.6521,33.6255,33.6388,42900.0
2010-09-13 15:00:00,50.58,50.59,50.5,50.52,70700.0,33.6388,33.6454,33.5856,33.5989,70700.0
2010-09-13 15:10:00,50.51,50.59,50.51,50.58,50400.0,33.5922,33.6454,33.5922,33.6388,50400.0
2010-09-13 15:20:00,50.59,50.61,50.51,50.55,121200.0,33.6454,33.6587,33.5922,33.6188,121200.0
2010-09-13 15:30:00,50.55,50.68,50.52,50.68,167900.0,33.6188,33.7053,33.5989,33.7053,167900.0
2010-09-13 15:40:00,50.68,50.7,50.49,50.51,361000.0,33.7053,33.7186,33.5789,33.5922,361000.0
2010-09-13 15:50:00,50.5,50.65,50.5,50.56,271500.0,33.5856,33.6853,33.5856,33.6255,271500.0
2010-09-14 09:30:00,50.52,50.55,50.1,50.23,94900.0,33.5989,33.6188,33.3195,33.406,94900.0
2010-09-14 09:40:00,50.22,50.39,50.2,50.26,117600.0,33.3993,33.5124,33.386,33.4259,117600.0
2010-09-14 09:50:00,50.28,50.44,50.26,50.31,57500.0,33.4392,33.5457,33.4259,33.4592,57500.0
2010-09-14 10:00:00,50.31,50.45,50.23,50.4,47500.0,33.4592,33.5523,33.406,33.5191,47500.0
2010-09-14 10:10:00,50.38,50.51,50.38,50.51,37900.0,33.5057,33.5922,33.5057,33.5922,37900.0
2010-09-14 10:20:00,50.5,50.61,50.5,50.6,52600.0,33.5856,33.6587,33.5856,33.6521,52600.0
2010-09-14 10:30:00,50.6,50.61,50.54,50.54,28500.0,33.6521,33.6587,33.6122,33.6122,28500.0
2010-09-14 10:40:00,50.54,50.81,50.53,50.81,71500.0,33.6122,33.7917,33.6055,33.7917,71500.0
2010-09-14 10:50:00,50.8,50.8,50.71,50.71,47000.0,33.7851,33.7851,33.7252,33.7252,47000.0
2010-09-14 11:00:00,50.71,50.82,50.7,50.8,33500.0,33.7252,33.7984,33.7186,33.7851,33500.0
2010-09-14 11:10:00,50.8,50.87,50.75,50.8,48000.0,33.7851,33.8316,33.7518,33.7851,48000.0
2010-09-14 11:20:00,50.79,50.8,50.68,50.69,24700.0,33.7784,33.7851,33.7053,33.7119,24700.0
2010-09-14 11:30:00,50.7,50.76,50.62,50.63,36400.0,33.7186,33.7585,33.6654,33.672,36400.0
2010-09-14 11:40:00,50.64,50.79,50.63,50.77,45100.0,33.6787,33.7784,33.672,33.7651,45100.0
2010-09-14 11:50:00,50.76,50.78,50.63,50.71,65300.0,33.7585,33.7718,33.672,33.7252,65300.0
2010-09-14 12:00:00,50.72,50.72,50.62,50.63,58500.0,33.7319,33.7319,33.6654,33.672,58500.0
2010-09-14 12:10:00,50.63,50.67,50.62,50.66,31500.0,33.672,33.6986,33.6654,33.692,31500.0
2010-09-14 12:20:00,50.66,50.72,50.65,50.71,20500.0,33.692,33.7319,33.6853,33.7252,20500.0
2010-09-14 12:30:00,50.72,50.73,50.67,50.72,21500.0,33.7319,33.7385,33.6986,33.7319,21500.0
2010-09-14 12:40:00,50.72,50.72,50.63,50.63,40700.0,33.7319,33.7319,33.672,33.672,40700.0
2010-09-14 12:50:00,50.63,50.7,50.6,50.63,30800.0,33.672,33.7186,33.6521,33.672,30800.0
2010-09-14 13:00:00,50.64,50.66,50.6,50.6,38000.0,33.6787,33.692,33.6521,33.6521,38000.0
2010-09-14 13:10:00,50.61,50.63,50.57,50.6,39800.0,33.6587,33.672,33.6321,33.6521,39800.0
2010-09-14 13:20:00,50.6,50.63,50.53,50.62,70300.0,33.6521,33.672,33.6055,33.6654,70300.0
2010-09-14 13:30:00,50.63,50.68,50.62,50.64,36600.0,33.672,33.7053,33.6654,33.6787,36600.0
2010-09-14 13:40:00,50.65,50.65,50.44,50.5,43200.0,33.6853,33.6853,33.5457,33.5856,43200.0
2010-09-14 13:50:00,50.49,50.54,50.45,50.5,82400.0,33.5789,33.6122,33.5523,33.5856,82400.0
2010-09-14 14:00:00,50.51,50.56,50.48,50.5,33600.0,33.5922,33.6255,33.5723,33.5856,33600.0
2010-09-14 14:10:00,50.5,50.53,50.46,50.53,32600.0,33.5856,33.6055,33.559,33.6055,32600.0
2010-09-14 14:20:00,50.53,50.53,50.46,50.46,52700.0,33.6055,33.6055,33.559,33.559,52700.0
2010-09-14 14:30:00,50.48,50.69,50.47,50.66,137400.0,33.5723,33.7119,33.5656,33.692,137400.0
2010-09-14 14:40:00,50.67,50.75,50.67,50.72,57500.0,33.6986,33.7518,33.6986,33.7319,57500.0
2010-09-14 14:50:00,50.72,50.78,50.7,50.72,37800.0,33.7319,33.7718,33.7186,33.7319,37800.0
2010-09-14 15:00:00,50.71,50.73,50.68,50.69,30800.0,33.7252,33.7385,33.7053,33.7119,30800.0
2010-09-14 15:10:00,50.7,50.73,50.66,50.66,26400.0,33.7186,33.7385,33.692,33.692,26400.0
2010-09-14 15:20:00,50.67,50.74,50.66,50.69,52700.0,33.6986,33.7452,33.692,33.7119,52700.0
2010-09-14 15:30:00,50.69,50.78,50.68,50.72,109200.0,33.7119,33.7718,33.7053,33.7319,109200.0
2010-09-14 15:40:00,50.73,50.73,50.55,50.61,136000.0,33.7385,33.7385,33.6188,33.6587,136000.0
2010-09-14 15:50:00,50.62,50.62,50.5,50.53,295000.0,33.6654,33.6654,33.5856,33.6055,295000.0
2010-09-15 09:30:00,50.36,50.41,50.0,50.02,92200.0,33.4924,33.5257,33.253,33.2663,92200.0
2010-09-15 09:40:00,50.03,50.03,49.76,49.77,111500.0,33.273,33.273,33.0934,33.1001,111500.0
2010-09-15 09:50:00,49.77,49.93,49.75,49.93,90600.0,33.1001,33.2065,33.0868,33.2065,90600.0
2010-09-15 10:00:00,49.94,50.07,49.89,50.07,77300.0,33.2131,33.2996,33.1799,33.2996,77300.0
2010-09-15 10:10:00,50.07,50.1,49.96,49.99,168400.0,33.2996,33.3195,33.2264,33.2464,168400.0
2010-09-15 10:20:00,50.0,50.03,49.96,49.97,94600.0,33.253,33.273,33.2264,33.2331,94600.0
2010-09-15 10:30:00,49.99,50.01,49.94,49.94,118200.0,33.2464,33.2597,33.2131,33.2131,118200.0
2010-09-15 10:40:00,49.95,50.0,49.9,49.92,110600.0,33.2198,33.253,33.1865,33.1998,110600.0
2010-09-15 10:50:00,49.92,49.97,49.89,49.96,100700.0,33.1998,33.2331,33.1799,33.2264,100700.0
2010-09-15 11:00:00,49.97,49.99,49.85,49.87,81800.0,33.2331,33.2464,33.1533,33.1666,81800.0
2010-09-15 11:10:00,49.86,49.93,49.83,49.92,103200.0,33.1599,33.2065,33.14,33.1998,103200.0
2010-09-15 11:20:00,49.92,49.97,49.89,49.92,45600.0,33.1998,33.2331,33.1799,33.1998,45600.0
2010-09-15 11:30:00,49.92,49.98,49.88,49.88,59900.0,33.1998,33.2397,33.1732,33.1732,59900.0
2010-09-15 11:40:00,49.89,49.94,49.89,49.92,85500.0,33.1799,33.2131,33.1799,33.1998,85500.0
2010-09-15 11:50:00,49.92,50.0,49.9,49.94,46200.0,33.1998,33.253,33.1865,33.2131,46200.0
2010-09-15 12:00:00,49.94,50.01,49.93,49.98,79500.0,33.2131,33.2597,33.2065,33.2397,79500.0
2010-09-15 12:10:00,49.97,50.0,49.91,49.93,33900.0,33.2331,33.253,33.1932,33.2065,33900.0
2010-09-15 12:20:00,49.93,49.98,49.93,49.98,16500.0,33.2065,33.2397,33.2065,33.2397,16500.0
2010-09-15 12:30:00,49.97,50.0,49.95,49.97,40200.0,33.2331,33.253,33.2198,33.2331,40200.0
2010-09-15 12:40:00,49.97,49.98,49.92,49.96,41900.0,33.2331,33.2397,33.1998,33.2264,41900.0
2010-09-15 12:50:00,49.95,49.97,49.94,49.96,18500.0,33.2198,33.2331,33.2131,33.2264,18500.0
2010-09-15 13:00:00,49.97,49.99,49.94,49.95,46300.0,33.2331,33.2464,33.2131,33.2198,46300.0
2010-09-15 13:10:00,49.95,50.0,49.91,50.0,38900.0,33.2198,33.253,33.1932,33.253,38900.0
2010-09-15 13:20:00,50.0,50.0,49.93,49.94,52100.0,33.253,33.253,33.2065,33.2131,52100.0
2010-09-15 13:30:00,49.93,49.94,49.89,49.94,27900.0,33.2065,33.2131,33.1799,33.2131,27900.0
2010-09-15 13:40:00,49.94,50.0,49.88,49.88,52100.0,33.2131,33.253,33.1732,33.1732,52100.0
2010-09-15 13:50:00,49.87,49.99,49.87,49.97,33900.0,33.1666,33.2464,33.1666,33.2331,33900.0
2010-09-15 14:00:00,49.97,49.98,49.94,49.97,49900.0,33.2331,33.2397,33.2131,33.2331,49900.0
2010-09-15 14:10:00,49.97,50.03,49.92,49.94,49400.0,33.2331,33.273,33.1998,33.2131,49400.0
2010-09-15 14:20:00,49.93,49.98,49.93,49.95,80300.0,33.2065,33.2397,33.2065,33.2198,80300.0
2010-09-15 14:30:00,49.95,49.97,49.86,49.89,57500.0,33.2198,33.2331,33.1599,33.1799,57500.0
2010-09-15 14:40:00,49.9,49.91,49.85,49.9,34200.0,33.1865,33.1932,33.1533,33.1865,34200.0
2010-09-15 14:50:00,49.9,49.99,49.89,49.98,103100.0,33.1865,33.2464,33.1799,33.2397,103100.0
2010-09-15 15:00:00,49.99,50.03,49.98,50.01,86900.0,33.2464,33.273,33.2397,33.2597,86900.0
2010-09-15 15:10:00,50.01,50.1,50.0,50.1,168200.0,33.2597,33.3195,33.253,33.3195,168200.0
2010-09-15 15:20:00,50.1,50.22,50.07,50.17,211100.0,33.3195,33.3993,33.2996,33.3661,211100.0
2010-09-15 15:30:00,50.17,50.2,50.1,50.11,144400.0,33.3661,33.386,33.3195,33.3262,144400.0
2010-09-15 15:40:00,50.12,50.12,50.01,50.09,205700.0,33.3328,33.3328,33.2597,33.3129,205700.0
2010-09-15 15:50:00,50.08,50.13,50.02,50.08,322300.0,33.3062,33.3395,33.2663,33.3062,322300.0
2010-09-16 09:30:00,49.64,50.17,49.64,50.15,405200.0,33.0136,33.3661,33.0136,33.3528,405200.0
2010-09-16 09:40:00,50.15,50.15,49.97,50.02,221300.0,33.3528,33.3528,33.2331,33.2663,221300.0
2010-09-16 09:50:00,50.04,50.21,49.99,50.11,150600.0,33.2796,33.3927,33.2464,33.3262,150600.0
2010-09-16 10:00:00,50.11,50.23,49.96,50.22,366300.0,33.3262,33.406,33.2264,33.3993,366300.0
2010-09-16 10:10:00,50.22,50.28,50.01,50.02,72400.0,33.3993,33.4392,33.2597,33.2663,72400.0
2010-09-16 10:20:00,50.03,50.07,49.98,50.01,125600.0,33.273,33.2996,33.2397,33.2597,125600.0
2010-09-16 10:30:00,50.01,50.04,49.91,49.91,71500.0,33.2597,33.2796,33.1932,33.1932,71500.0
2010-09-16 10:40:00,49.92,50.12,49.89,50.11,149900.0,33.1998,33.3328,33.1799,33.3262,149900.0
2010-09-16 10:50:00,50.12,50.15,50.08,50.1,127900.0,33.3328,33.3528,33.3062,33.3195,127900.0
2010-09-16 11:00:00,50.1,50.3,50.09,50.28,119200.0,33.3195,33.4525,33.3129,33.4392,119200.0
2010-09-16 11:10:00,50.27,50.32,50.05,50.3,43000.0,33.4326,33.4658,33.2863,33.4525,43000.0
2010-09-16 11:20:00,50.29,50.36,50.23,50.27,53000.0,33.4459,33.4924,33.406,33.4326,53000.0
2010-09-16 11:30:00,50.27,50.32,50.19,50.31,49600.0,33.4326,33.4658,33.3794,33.4592,49600.0
2010-09-16 11:40:00,50.31,50.36,50.3,50.32,67500.0,33.4592,33.4924,33.4525,33.4658,67500.0
2010-09-16 11:50:00,50.32,50.39,50.3,50.38,47700.0,33.4658,33.5124,33.4525,33.5057,47700.0
2010-09-16 12:00:00,50.37,50.41,50.36,50.36,29300.0,33.4991,33.5257,33.4924,33.4924,29300.0
2010-09-16 12:10:00,50.35,50.46,50.31,50.46,78300.0,33.4858,33.559,33.4592,33.559,78300.0
2010-09-16 12:20:00,50.46,50.54,50.44,50.53,71100.0,33.559,33.6122,33.5457,33.6055,71100.0
2010-09-16 12:30:00,50.52,50.61,50.52,50.55,77000.0,33.5989,33.6587,33.5989,33.6188,77000.0
2010-09-16 12:40:00,50.55,50.57,50.52,50.55,28000.0,33.6188,33.6321,33.5989,33.6188,28000.0
2010-09-16 12:50:00,50.55,50.68,50.55,50.66,45800.0,33.6188,33.7053,33.6188,33.692,45800.0
2010-09-16 13:00:00,50.65,50.65,50.6,50.61,45400.0,33.6853,33.6853,33.6521,33.6587,45400.0
2010-09-16 13:10:00,50.6,50.61,50.49,50.53,42700.0,33.6521,33.6587,33.5789,33.6055,42700.0
2010-09-16 13:20:00,50.54,50.64,50.53,50.63,53100.0,33.6122,33.6787,33.6055,33.672,53100.0
2010-09-16 13:30:00,50.62,50.63,50.51,50.53,33300.0,33.6654,33.672,33.5922,33.6055,33300.0
2010-09-16 13:40:00,50.53,50.6,50.5,50.51,50300.0,33.6055,33.6521,33.5856,33.5922,50300.0
2010-09-16 13:50:00,50.51,50.53,50.46,50.51,38700.0,33.5922,33.6055,33.559,33.5922,38700.0
2010-09-16 14:00:00,50.5,50.62,50.49,50.58,76400.0,33.5856,33.6654,33.5789,33.6388,76400.0
2010-09-16 14:10:00,50.59,50.67,50.56,50.56,61600.0,33.6454,33.6986,33.6255,33.6255,61600.0
2010-09-16 14:20:00,50.55,50.68,50.53,50.67,76300.0,33.6188,33.7053,33.6055,33.6986,76300.0
2010-09-16 14:30:00,50.66,50.72,50.57,50.7,132700.0,33.692,33.7319,33.6321,33.7186,132700.0
2010-09-16 14:40:00,50.7,50.76,50.67,50.7,66500.0,33.7186,33.7585,33.6986,33.7186,66500.0
2010-09-16 14:50:00,50.69,50.7,50.59,50.6,78100.0,33.7119,33.7186,33.6454,33.6521,78100.0
2010-09-16 15:00:00,50.6,50.68,50.56,50.66,115600.0,33.6521,33.7053,33.6255,33.692,115600.0
2010-09-16 15:10:00,50.66,50.7,50.64,50.7,128500.0,33.692,33.7186,33.6787,33.7186,128500.0
2010-09-16 15:20:00,50.69,50.69,50.59,50.63,141000.0,33.7119,33.7119,33.6454,33.672,141000.0
2010-09-16 15:30:00,50.64,50.73,50.59,50.63,118400.0,33.6787,33.7385,33.6454,33.672,118400.0
2010-09-16 15:40:00,50.63,50.64,50.54,50.58,147600.0,33.672,33.6787,33.6122,33.6388,147600.0
2010-09-16 15:50:00,50.58,50.62,50.56,50.59,267400.0,33.6388,33.6654,33.6255,33.6454,267400.0
2010-09-17 09:30:00,50.83,51.0,50.8,50.85,986100.0,33.805,33.9181,33.7851,33.8183,986100.0
2010-09-17 09:40:00,50.86,50.91,50.57,50.6,112900.0,33.825,33.8582,33.6321,33.6521,112900.0
2010-09-17 09:50:00,50.58,50.58,50.27,50.34,122600.0,33.6388,33.6388,33.4326,33.4791,122600.0
2010-09-17 10:00:00,50.33,50.44,50.26,50.4,64000.0,33.4725,33.5457,33.4259,33.5191,64000.0
2010-09-17 10:10:00,50.42,50.42,50.3,50.38,98200.0,33.5324,33.5324,33.4525,33.5057,98200.0
2010-09-17 10:20:00,50.38,50.57,50.37,50.54,78700.0,33.5057,33.6321,33.4991,33.6122,78700.0
2010-09-17 10:30:00,50.55,50.77,50.47,50.76,141100.0,33.6188,33.7651,33.5656,33.7585,141100.0
2010-09-17 10:40:00,50.76,50.82,50.67,50.8,46500.0,33.7585,33.7984,33.6986,33.7851,46500.0
2010-09-17 10:50:00,50.81,50.82,50.72,50.79,46200.0,33.7917,33.7984,33.7319,33.7784,46200.0
2010-09-17 11:00:00,50.79,51.0,50.78,50.97,81800.0,33.7784,33.9181,33.7718,33.8981,81800.0
2010-09-17 11:10:00,50.96,51.0,50.95,50.97,142500.0,33.8915,33.9181,33.8848,33.8981,142500.0
2010-09-17 11:20:00,50.97,50.99,50.9,50.91,106900.0,33.8981,33.9114,33.8516,33.8582,106900.0
2010-09-17 11:30:00,50.9,50.92,50.83,50.92,55500.0,33.8516,33.8649,33.805,33.8649,55500.0
2010-09-17 11:40:00,50.91,50.93,50.86,50.91,52600.0,33.8582,33.8715,33.825,33.8582,52600.0
2010-09-17 11:50:00,50.91,50.99,50.9,50.97,47000.0,33.8582,33.9114,33.8516,33.8981,47000.0
2010-09-17 12:00:00,50.96,51.03,50.95,51.01,103800.0,33.8915,33.938,33.8848,33.9247,103800.0
2010-09-17 12:10:00,51.01,51.08,50.98,51.06,45200.0,33.9247,33.9713,33.9048,33.958,45200.0
2010-09-17 12:20:00,51.06,51.13,51.05,51.12,52200.0,33.958,34.0045,33.9513,33.9979,52200.0
2010-09-17 12:30:00,51.12,51.15,51.08,51.11,38900.0,33.9979,34.0178,33.9713,33.9912,38900.0
2010-09-17 12:40:00,51.1,51.11,51.05,51.07,38100.0,33.9846,33.9912,33.9513,33.9646,38100.0
2010-09-17 12:50:00,51.08,51.09,51.0,51.02,52300.0,33.9713,33.9779,33.9181,33.9314,52300.0
2010-09-17 13:00:00,51.02,51.08,51.01,51.04,31500.0,33.9314,33.9713,33.9247,33.9447,31500.0
2010-09-17 13:10:00,51.04,51.09,51.03,51.06,76600.0,33.9447,33.9779,33.938,33.958,76600.0
2010-09-17 13:20:00,51.05,51.16,50.92,51.12,75900.0,33.9513,34.0245,33.8649,33.9979,75900.0
2010-09-17 13:30:00,51.12,51.19,51.11,51.15,56700.0,33.9979,34.0444,33.9912,34.0178,56700.0
2010-09-17 13:40:00,51.15,51.21,51.09,51.21,66000.0,34.0178,34.0577,33.9779,34.0577,66000.0
2010-09-17 13:50:00,51.2,51.27,51.18,51.24,50000.0,34.0511,34.0977,34.0378,34.0777,50000.0
2010-09-17 14:00:00,51.23,51.26,51.19,51.23,45700.0,34.0711,34.091,34.0444,34.0711,45700.0
2010-09-17 14:10:00,51.24,51.27,51.22,51.23,39400.0,34.0777,34.0977,34.0644,34.0711,39400.0
2010-09-17 14:20:00,51.22,51.23,51.15,51.19,92200.0,34.0644,34.0711,34.0178,34.0444,92200.0
2010-09-17 14:30:00,51.18,51.25,51.15,51.24,67700.0,34.0378,34.0844,34.0178,34.0777,67700.0
2010-09-17 14:40:00,51.24,51.28,51.23,51.27,67300.0,34.0777,34.1043,34.0711,34.0977,67300.0
2010-09-17 14:50:00,51.26,51.31,51.24,51.29,61400.0,34.091,34.1243,34.0777,34.111,61400.0
2010-09-17 15:00:00,51.29,51.3,51.2,51.2,100400.0,34.111,34.1176,34.0511,34.0511,100400.0
2010-09-17 15:10:00,51.2,51.21,51.09,51.11,81600.0,34.0511,34.0577,33.9779,33.9912,81600.0
2010-09-17 15:20:00,51.1,51.13,51.1,51.1,73800.0,33.9846,34.0045,33.9846,33.9846,73800.0
2010-09-17 15:30:00,51.1,51.16,51.09,51.1,117800.0,33.9846,34.0245,33.9779,33.9846,117800.0
2010-09-17 15:40:00,51.11,51.22,51.09,51.2,165100.0,33.9912,34.0644,33.9779,34.0511,165100.0
2010-09-17 15:50:00,51.2,51.29,51.18,51.21,464800.0,34.0511,34.111,34.0378,34.0577,464800.0
2010-09-20 09:30:00,51.38,51.41,51.22,51.34,58000.0,34.1708,34.1908,34.0644,34.1442,58000.0
2010-09-20 09:40:00,51.33,51.36,51.18,51.24,75200.0,34.1376,34.1575,34.0378,34.0777,75200.0
2010-09-20 09:50:00,51.24,51.5,51.24,51.46,51200.0,34.0777,34.2506,34.0777,34.224,51200.0
2010-09-20 10:00:00,51.47,51.75,51.37,51.71,96400.0,34.2307,34.4169,34.1642,34.3903,96400.0
2010-09-20 10:10:00,51.71,51.88,51.71,51.87,100900.0,34.3903,34.5033,34.3903,34.4967,100900.0
2010-09-20 10:20:00,51.88,51.93,51.75,51.75,113700.0,34.5033,34.5366,34.4169,34.4169,113700.0
2010-09-20 10:30:00,51.74,51.81,51.68,51.81,51700.0,34.4102,34.4568,34.3703,34.4568,51700.0
2010-09-20 10:40:00,51.8,51.88,51.79,51.85,41700.0,34.4501,34.5033,34.4435,34.4834,41700.0
2010-09-20 10:50:00,51.85,51.91,51.84,51.88,46200.0,34.4834,34.5233,34.4767,34.5033,46200.0
2010-09-20 11:00:00,51.88,51.88,51.8,51.82,58800.0,34.5033,34.5033,34.4501,34.4634,58800.0
2010-09-20 11:10:00,51.81,51.82,51.72,51.73,59700.0,34.4568,34.4634,34.3969,34.4036,59700.0
2010-09-20 11:20:00,51.74,51.76,51.71,51.74,27000.0,34.4102,34.4235,34.3903,34.4102,27000.0
2010-09-20 11:30:00,51.73,51.81,51.73,51.76,39100.0,34.4036,34.4568,34.4036,34.4235,39100.0
2010-09-20 11:40:00,51.76,51.84,51.75,51.8,29700.0,34.4235,34.4767,34.4169,34.4501,29700.0
2010-09-20 11:50:00,51.79,51.8,51.64,51.64,207700.0,34.4435,34.4501,34.3437,34.3437,207700.0
2010-09-20 12:00:00,51.64,51.68,51.62,51.62,27300.0,34.3437,34.3703,34.3304,34.3304,27300.0
2010-09-20 12:10:00,51.63,51.66,51.54,51.54,84100.0,34.3371,34.357,34.2772,34.2772,84100.0
2010-09-20 12:20:00,51.54,51.55,51.47,51.47,43500.0,34.2772,34.2839,34.2307,34.2307,43500.0
2010-09-20 12:30:00,51.48,51.51,51.41,51.49,64100.0,34.2373,34.2573,34.1908,34.244,64100.0
2010-09-20 12:40:00,51.5,51.57,51.47,51.56,44100.0,34.2506,34.2972,34.2307,34.2905,44100.0
2010-09-20 12:50:00,51.55,51.69,51.5,51.68,57700.0,34.2839,34.377,34.2506,34.3703,57700.0
2010-09-20 13:00:00,51.68,51.75,51.66,51.7,30100.0,34.3703,34.4169,34.357,34.3836,30100.0
2010-09-20 13:10:00,51.7,51.73,51.63,51.68,31700.0,34.3836,34.4036,34.3371,34.3703,31700.0
2010-09-20 13:20:00,51.67,51.76,51.65,51.75,36600.0,34.3637,34.4235,34.3504,34.4169,36600.0
2010-09-20 13:30:00,51.74,51.79,51.68,51.76,31500.0,34.4102,34.4435,34.3703,34.4235,31500.0
2010-09-20 13:40:00,51.76,51.8,51.73,51.79,22100.0,34.4235,34.4501,34.4036,34.4435,22100.0
2010-09-20 13:50:00,51.78,51.83,51.76,51.79,29100.0,34.4368,34.4701,34.4235,34.4435,29100.0
2010-09-20 14:00:00,51.79,51.81,51.76,51.79,28000.0,34.4435,34.4568,34.4235,34.4435,28000.0
2010-09-20 14:10:00,51.79,51.89,51.78,51.89,42600.0,34.4435,34.51,34.4368,34.51,42600.0
2010-09-20 14:20:00,51.88,51.96,51.88,51.95,83700.0,34.5033,34.5565,34.5033,34.5499,83700.0
2010-09-20 14:30:00,51.95,52.0,51.94,52.0,89200.0,34.5499,34.5831,34.5432,34.5831,89200.0
2010-09-20 14:40:00,51.99,52.06,51.99,52.02,113500.0,34.5765,34.6231,34.5765,34.5964,113500.0
2010-09-20 14:50:00,52.02,52.14,52.01,52.12,96400.0,34.5964,34.6763,34.5898,34.663,96400.0
2010-09-20 15:00:00,52.12,52.15,52.09,52.12,74800.0,34.663,34.6829,34.643,34.663,74800.0
2010-09-20 15:10:00,52.12,52.21,52.11,52.19,109200.0,34.663,34.7228,34.6563,34.7095,109200.0
2010-09-20 15:20:00,52.19,52.22,52.15,52.15,178200.0,34.7095,34.7295,34.6829,34.6829,178200.0
2010-09-20 15:30:00,52.15,52.28,52.14,52.27,120200.0,34.6829,34.7694,34.6763,34.7627,120200.0
2010-09-20 15:40:00,52.27,52.32,52.23,52.31,193700.0,34.7627,34.796,34.7361,34.7893,193700.0
2010-09-20 15:50:00,52.3,52.37,52.26,52.28,292100.0,34.7827,34.8292,34.7561,34.7694,292100.0
2010-09-21 09:30:00,52.31,52.75,52.27,52.49,255900.0,34.7893,35.0819,34.7627,34.909,255900.0
2010-09-21 09:40:00,52.49,52.6,52.42,52.44,196400.0,34.909,34.9822,34.8625,34.8758,196400.0
2010-09-21 09:50:00,52.46,52.5,52.35,52.42,99500.0,34.8891,34.9157,34.8159,34.8625,99500.0
2010-09-21 10:00:00,52.42,52.61,52.42,52.6,94000.0,34.8625,34.9888,34.8625,34.9822,94000.0
2010-09-21 10:10:00,52.59,52.74,52.59,52.74,172900.0,34.9755,35.0753,34.9755,35.0753,172900.0
2010-09-21 10:20:00,52.74,52.75,52.67,52.69,53100.0,35.0753,35.0819,35.0287,35.042,53100.0
2010-09-21 10:30:00,52.7,52.73,52.65,52.71,87100.0,35.0487,35.0686,35.0154,35.0553,87100.0
2010-09-21 10:40:00,52.71,52.73,52.69,52.72,52700.0,35.0553,35.0686,35.042,35.062,52700.0
2010-09-21 10:50:00,52.72,52.75,52.66,52.68,87100.0,35.062,35.0819,35.0221,35.0354,87100.0
2010-09-21 11:00:00,52.67,52.72,52.63,52.68,44600.0,35.0287,35.062,35.0021,35.0354,44600.0
2010-09-21 11:10:00,52.68,52.74,52.56,52.57,52600.0,35.0354,35.0753,34.9556,34.9622,52600.0
2010-09-21 11:20:00,52.56,52.62,52.35,52.38,147300.0,34.9556,34.9955,34.8159,34.8359,147300.0
2010-09-21 11:30:00,52.37,52.4,52.3,52.36,39800.0,34.8292,34.8492,34.7827,34.8226,39800.0
2010-09-21 11:40:00,52.36,52.38,52.32,52.34,31600.0,34.8226,34.8359,34.796,34.8093,31600.0
2010-09-21 11:50:00,52.34,52.39,52.32,52.33,76400.0,34.8093,34.8425,34.796,34.8026,76400.0
2010-09-21 12:00:00,52.33,52.36,52.22,52.22,68200.0,34.8026,34.8226,34.7295,34.7295,68200.0
2010-09-21 12:10:00,52.21,52.25,52.18,52.22,68900.0,34.7228,34.7494,34.7029,34.7295,68900.0
2010-09-21 12:20:00,52.22,52.22,52.18,52.18,45900.0,34.7295,34.7295,34.7029,34.7029,45900.0
2010-09-21 12:30:00,52.18,52.25,52.18,52.2,44600.0,34.7029,34.7494,34.7029,34.7162,44600.0
2010-09-21 12:40:00,52.2,52.23,52.19,52.22,27500.0,34.7162,34.7361,34.7095,34.7295,27500.0
2010-09-21 12:50:00,52.22,52.33,52.2,52.33,32500.0,34.7295,34.8026,34.7162,34.8026,32500.0
2010-09-21 13:00:00,52.32,52.37,52.27,52.3,55500.0,34.796,34.8292,34.7627,34.7827,55500.0
2010-09-21 13:10:00,52.31,52.36,52.24,52.36,54300.0,34.7893,34.8226,34.7428,34.8226,54300.0
2010-09-21 13:20:00,52.35,52.35,52.27,52.28,49000.0,34.8159,34.8159,34.7627,34.7694,49000.0
2010-09-21 13:30:00,52.29,52.33,52.26,52.32,34400.0,34.776,34.8026,34.7561,34.796,34400.0
2010-09-21 13:40:00,52.33,52.38,52.3,52.36,49300.0,34.8026,34.8359,34.7827,34.8226,49300.0
2010-09-21 13:50:00,52.35,52.44,52.34,52.38,41400.0,34.8159,34.8758,34.8093,34.8359,41400.0
2010-09-21 14:00:00,52.39,52.47,52.39,52.43,42200.0,34.8425,34.8957,34.8425,34.8691,42200.0
2010-09-21 14:10:00,52.45,52.79,52.18,52.7,127600.0,34.8824,35.1085,34.7029,35.0487,127600.0
2010-09-21 14:20:00,52.7,52.71,52.48,52.64,97600.0,35.0487,35.0553,34.9024,35.0088,97600.0
2010-09-21 14:30:00,52.63,52.84,52.58,52.83,191900.0,35.0021,35.1418,34.9689,35.1351,191900.0
2010-09-21 14:40:00,52.84,52.89,52.67,52.8,161700.0,35.1418,35.1751,35.0287,35.1152,161700.0
2010-09-21 14:50:00,52.81,52.81,52.68,52.81,241500.0,35.1218,35.1218,35.0354,35.1218,241500.0
2010-09-21 15:00:00,52.81,52.83,52.71,52.81,198200.0,35.1218,35.1351,35.0553,35.1218,198200.0
2010-09-21 15:10:00,52.81,52.82,52.7,52.79,183600.0,35.1218,35.1285,35.0487,35.1085,183600.0
2010-09-21 15:20:00,52.8,52.8,52.62,52.69,117600.0,35.1152,35.1152,34.9955,35.042,117600.0
2010-09-21 15:30:00,52.69,52.73,52.39,52.49,262900.0,35.042,35.0686,34.8425,34.909,262900.0
2010-09-21 15:40:00,52.49,52.58,52.45,52.45,248200.0,34.909,34.9689,34.8824,34.8824,248200.0
2010-09-21 15:50:00,52.46,52.57,52.45,52.52,250400.0,34.8891,34.9622,34.8824,34.929,250400.0
2010-09-22 09:30:00,52.47,52.63,52.31,52.46,123400.0,34.8957,35.0021,34.7893,34.8891,123400.0
2010-09-22 09:40:00,52.46,52.58,52.45,52.49,81100.0,34.8891,34.9689,34.8824,34.909,81100.0
2010-09-22 09:50:00,52.49,52.51,52.27,52.31,72400.0,34.909,34.9223,34.7627,34.7893,72400.0
2010-09-22 10:00:00,52.31,52.31,51.93,52.03,236900.0,34.7893,34.7893,34.5366,34.6031,236900.0
2010-09-22 10:10:00,52.03,52.26,52.03,52.22,172700.0,34.6031,34.7561,34.6031,34.7295,172700.0
2010-09-22 10:20:00,52.22,52.26,51.94,51.96,107100.0,34.7295,34.7561,34.5432,34.5565,107100.0
2010-09-22 10:30:00,51.95,51.96,51.71,51.76,166600.0,34.5499,34.5565,34.3903,34.4235,166600.0
2010-09-22 10:40:00,51.76,51.88,51.74,51.81,81100.0,34.4235,34.5033,34.4102,34.4568,81100.0
2010-09-22 10:50:00,51.8,51.89,51.74,51.89,111000.0,34.4501,34.51,34.4102,34.51,111000.0
2010-09-22 11:00:00,51.9,51.99,51.83,51.84,68400.0,34.5166,34.5765,34.4701,34.4767,68400.0
2010-09-22 11:10:00,51.84,51.89,51.71,51.87,45500.0,34.4767,34.51,34.3903,34.4967,45500.0
2010-09-22 11:20:00,51.88,51.88,51.56,51.66,58100.0,34.5033,34.5033,34.2905,34.357,58100.0
2010-09-22 11:30:00,51.65,51.7,51.59,51.67,46900.0,34.3504,34.3836,34.3105,34.3637,46900.0
2010-09-22 11:40:00,51.67,51.7,51.62,51.65,31300.0,34.3637,34.3836,34.3304,34.3504,31300.0
2010-09-22 11:50:00,51.63,51.79,51.61,51.71,34200.0,34.3371,34.4435,34.3238,34.3903,34200.0
2010-09-22 12:00:00,51.72,51.78,51.69,51.76,43200.0,34.3969,34.4368,34.377,34.4235,43200.0
2010-09-22 12:10:00,51.77,51.86,51.75,51.8,33500.0,34.4302,34.49,34.4169,34.4501,33500.0
2010-09-22 12:20:00,51.81,51.83,51.74,51.82,58600.0,34.4568,34.4701,34.4102,34.4634,58600.0
2010-09-22 12:30:00,51.82,51.83,51.7,51.71,48400.0,34.4634,34.4701,34.3836,34.3903,48400.0
2010-09-22 12:40:00,51.71,51.76,51.65,51.75,69300.0,34.3903,34.4235,34.3504,34.4169,69300.0
2010-09-22 12:50:00,51.76,51.8,51.71,51.78,129100.0,34.4235,34.4501,34.3903,34.4368,129100.0
2010-09-22 13:00:00,51.78,51.84,51.68,51.68,98800.0,34.4368,34.4767,34.3703,34.3703,98800.0
2010-09-22 13:10:00,51.68,51.69,51.56,51.6,51100.0,34.3703,34.377,34.2905,34.3171,51100.0
2010-09-22 13:20:00,51.61,51.66,51.56,51.64,45500.0,34.3238,34.357,34.2905,34.3437,45500.0
2010-09-22 13:30:00,51.65,51.75,51.63,51.73,75400.0,34.3504,34.4169,34.3371,34.4036,75400.0
2010-09-22 13:40:00,51.73,51.74,51.67,51.7,51000.0,34.4036,34.4102,34.3637,34.3836,51000.0
2010-09-22 13:50:00,51.71,51.76,51.67,51.71,38400.0,34.3903,34.4235,34.3637,34.3903,38400.0
2010-09-22 14:00:00,51.71,51.76,51.66,51.72,43300.0,34.3903,34.4235,34.357,34.3969,43300.0
2010-09-22 14:10:00,51.72,51.74,51.65,51.65,79200.0,34.3969,34.4102,34.3504,34.3504,79200.0
2010-09-22 14:20:00,51.66,51.72,51.63,51.7,93800.0,34.357,34.3969,34.3371,34.3836,93800.0
2010-09-22 14:30:00,51.7,51.81,51.68,51.8,92100.0,34.3836,34.4568,34.3703,34.4501,92100.0
2010-09-22 14:40:00,51.79,51.87,51.79,51.86,108200.0,34.4435,34.4967,34.4435,34.49,108200.0
2010-09-22 14:50:00,51.86,51.92,51.82,51.92,54000.0,34.49,34.5299,34.4634,34.5299,54000.0
2010-09-22 15:00:00,51.92,51.92,51.77,51.79,85000.0,34.5299,34.5299,34.4302,34.4435,85000.0
2010-09-22 15:10:00,51.78,51.82,51.67,51.67,74300.0,34.4368,34.4634,34.3637,34.3637,74300.0
2010-09-22 15:20:00,51.67,51.67,51.6,51.62,112100.0,34.3637,34.3637,34.3171,34.3304,112100.0
2010-09-22 15:30:00,51.62,51.72,51.61,51.67,185800.0,34.3304,34.3969,34.3238,34.3637,185800.0
2010-09-22 15:40:00,51.68,51.74,51.65,51.69,166100.0,34.3703,34.4102,34.3504,34.377,166100.0
2010-09-22 15:50:00,51.69,51.76,51.66,51.7,245800.0,34.377,34.4235,34.357,34.3836,245800.0
2010-09-23 09:30:00,51.47,51.47,50.83,51.08,158500.0,34.2307,34.2307,33.805,33.9713,158500.0
2010-09-23 09:40:00,51.09,51.24,51.03,51.18,95800.0,33.9779,34.0777,33.938,34.0378,95800.0
2010-09-23 09:50:00,51.21,51.21,50.84,50.87,46900.0,34.0577,34.0577,33.8117,33.8316,46900.0
2010-09-23 10:00:00,50.88,51.38,50.88,51.38,151400.0,33.8383,34.1708,33.8383,34.1708,151400.0
2010-09-23 10:10:00,51.38,51.43,51.16,51.27,63800.0,34.1708,34.2041,34.0245,34.0977,63800.0
2010-09-23 10:20:00,51.23,51.51,51.23,51.5,31800.0,34.0711,34.2573,34.0711,34.2506,31800.0
2010-09-23 10:30:00,51.53,51.72,51.46,51.67,97800.0,34.2706,34.3969,34.224,34.3637,97800.0
2010-09-23 10:40:00,51.66,51.76,51.65,51.65,53700.0,34.357,34.4235,34.3504,34.3504,53700.0
2010-09-23 10:50:00,51.66,51.67,51.53,51.56,36700.0,34.357,34.3637,34.2706,34.2905,36700.0
2010-09-23 11:00:00,51.56,51.64,51.53,51.63,34700.0,34.2905,34.3437,34.2706,34.3371,34700.0
2010-09-23 11:10:00,51.64,51.66,51.59,51.62,35100.0,34.3437,34.357,34.3105,34.3304,35100.0
2010-09-23 11:20:00,51.62,51.65,51.54,51.58,30800.0,34.3304,34.3504,34.2772,34.3038,30800.0
2010-09-23 11:30:00,51.59,51.83,51.59,51.78,101500.0,34.3105,34.4701,34.3105,34.4368,101500.0
2010-09-23 11:40:00,51.77,51.79,51.67,51.67,34100.0,34.4302,34.4435,34.3637,34.3637,34100.0
2010-09-23 11:50:00,51.67,51.71,51.58,51.6,38900.0,34.3637,34.3903,34.3038,34.3171,38900.0
2010-09-23 12:00:00,51.58,51.59,51.52,51.53,33800.0,34.3038,34.3105,34.2639,34.2706,33800.0
2010-09-23 12:10:00,51.53,51.57,51.5,51.53,57600.0,34.2706,34.2972,34.2506,34.2706,57600.0
2010-09-23 12:20:00,51.53,51.59,51.53,51.54,21100.0,34.2706,34.3105,34.2706,34.2772,21100.0
2010-09-23 12:30:00,51.54,51.57,51.49,51.5,38100.0,34.2772,34.2972,34.244,34.2506,38100.0
2010-09-23 12:40:00,51.49,51.51,51.4,51.41,49300.0,34.244,34.2573,34.1841,34.1908,49300.0
2010-09-23 12:50:00,51.41,51.48,51.4,51.45,43000.0,34.1908,34.2373,34.1841,34.2174,43000.0
2010-09-23 13:00:00,51.45,51.53,51.45,51.49,23000.0,34.2174,34.2706,34.2174,34.244,23000.0
2010-09-23 13:10:00,51.49,51.5,51.38,51.39,25600.0,34.244,34.2506,34.1708,34.1775,25600.0
2010-09-23 13:20:00,51.38,51.54,51.38,51.46,30500.0,34.1708,34.2772,34.1708,34.224,30500.0
2010-09-23 13:30:00,51.45,51.49,51.41,51.47,23600.0,34.2174,34.244,34.1908,34.2307,23600.0
2010-09-23 13:40:00,51.46,51.47,51.35,51.37,47100.0,34.224,34.2307,34.1509,34.1642,47100.0
2010-09-23 13:50:00,51.38,51.38,51.28,51.29,70000.0,34.1708,34.1708,34.1043,34.111,70000.0
2010-09-23 14:00:00,51.3,51.42,51.29,51.37,40800.0,34.1176,34.1974,34.111,34.1642,40800.0
2010-09-23 14:10:00,51.36,51.41,51.36,51.37,30800.0,34.1575,34.1908,34.1575,34.1642,30800.0
2010-09-23 14:20:00,51.37,51.43,51.32,51.33,45800.0,34.1642,34.2041,34.1309,34.1376,45800.0
2010-09-23 14:30:00,51.33,51.4,51.28,51.28,40500.0,34.1376,34.1841,34.1043,34.1043,40500.0
2010-09-23 14:40:00,51.28,51.29,51.19,51.2,68700.0,34.1043,34.111,34.0444,34.0511,68700.0
2010-09-23 14:50:00,51.2,51.21,51.05,51.09,85700.0,34.0511,34.0577,33.9513,33.9779,85700.0
2010-09-23 15:00:00,51.09,51.12,51.04,51.08,154800.0,33.9779,33.9979,33.9447,33.9713,154800.0
2010-09-23 15:10:00,51.08,51.2,51.06,51.2,273400.0,33.9713,34.0511,33.958,34.0511,273400.0
2010-09-23 15:20:00,51.2,51.24,51.12,51.12,209100.0,34.0511,34.0777,33.9979,33.9979,209100.0
2010-09-23 15:30:00,51.11,51.2,51.07,51.18,375800.0,33.9912,34.0511,33.9646,34.0378,375800.0
2010-09-23 15:40:00,51.16,51.21,51.12,51.15,271700.0,34.0245,34.0577,33.9979,34.0178,271700.0
2010-09-23 15:50:00,51.16,51.25,51.14,51.25,201200.0,34.0245,34.0844,34.0112,34.0844,201200.0
2010-09-24 09:30:00,51.69,52.46,51.66,52.4,206300.0,34.377,34.8891,34.357,34.8492,206300.0
2010-09-24 09:40:00,52.4,52.6,52.4,52.48,145600.0,34.8492,34.9822,34.8492,34.9024,145600.0
2010-09-24 09:50:00,52.48,52.76,52.42,52.71,149600.0,34.9024,35.0886,34.8625,35.0553,149600.0
2010-09-24 10:00:00,52.71,52.99,52.63,52.94,272700.0,35.0553,35.2416,35.0021,35.2083,272700.0
2010-09-24 10:10:00,52.94,53.07,52.89,53.05,185000.0,35.2083,35.2948,35.1751,35.2815,185000.0
2010-09-24 10:20:00,53.02,53.2,52.99,53.18,134800.0,35.2615,35.3812,35.2416,35.3679,134800.0
2010-09-24 10:30:00,53.18,53.19,52.99,53.03,93800.0,35.3679,35.3746,35.2416,35.2682,93800.0
2010-09-24 10:40:00,53.04,53.19,53.03,53.15,136900.0,35.2748,35.3746,35.2682,35.348,136900.0
2010-09-24 10:50:00,53.14,53.17,53.07,53.13,128300.0,35.3413,35.3613,35.2948,35.3347,128300.0
2010-09-24 11:00:00,53.13,53.18,53.11,53.13,125500.0,35.3347,35.3679,35.3214,35.3347,125500.0
2010-09-24 11:10:00,53.15,53.32,53.1,53.31,122100.0,35.348,35.461,35.3147,35.4544,122100.0
2010-09-24 11:20:00,53.31,53.35,53.21,53.23,98600.0,35.4544,35.481,35.3879,35.4012,98600.0
2010-09-24 11:30:00,53.24,53.29,53.21,53.25,52500.0,35.4078,35.4411,35.3879,35.4145,52500.0
2010-09-24 11:40:00,53.24,53.27,53.21,53.25,59100.0,35.4078,35.4278,35.3879,35.4145,59100.0
2010-09-24 11:50:00,53.25,53.34,53.24,53.31,109200.0,35.4145,35.4743,35.4078,35.4544,109200.0
2010-09-24 12:00:00,53.3,53.41,53.29,53.37,94100.0,35.4477,35.5209,35.4411,35.4943,94100.0
2010-09-24 12:10:00,53.37,53.5,53.36,53.5,91800.0,35.4943,35.5807,35.4876,35.5807,91800.0
2010-09-24 12:20:00,53.48,53.62,53.45,53.61,156900.0,35.5674,35.6605,35.5475,35.6539,156900.0
2010-09-24 12:30:00,53.6,53.61,53.54,53.59,72700.0,35.6472,35.6539,35.6073,35.6406,72700.0
2010-09-24 12:40:00,53.59,53.7,53.54,53.69,96900.0,35.6406,35.7138,35.6073,35.7071,96900.0
2010-09-24 12:50:00,53.69,53.73,53.65,53.72,69600.0,35.7071,35.7337,35.6805,35.7271,69600.0
2010-09-24 13:00:00,53.72,53.82,53.67,53.67,171800.0,35.7271,35.7936,35.6938,35.6938,171800.0
2010-09-24 13:10:00,53.67,53.76,53.66,53.68,144800.0,35.6938,35.7537,35.6871,35.7004,144800.0
2010-09-24 13:20:00,53.69,53.69,53.6,53.61,45600.0,35.7071,35.7071,35.6472,35.6539,45600.0
2010-09-24 13:30:00,53.62,53.67,53.55,53.65,121300.0,35.6605,35.6938,35.614,35.6805,121300.0
2010-09-24 13:40:00,53.65,53.67,53.61,53.62,80300.0,35.6805,35.6938,35.6539,35.6605,80300.0
2010-09-24 13:50:00,53.62,53.62,53.53,53.54,53300.0,35.6605,35.6605,35.6007,35.6073,53300.0
2010-09-24 14:00:00,53.54,53.59,53.44,53.44,313800.0,35.6073,35.6406,35.5408,35.5408,313800.0
2010-09-24 14:10:00,53.43,53.43,53.31,53.32,77600.0,35.5342,35.5342,35.4544,35.461,77600.0
2010-09-24 14:20:00,53.33,53.33,53.25,53.26,229700.0,35.4677,35.4677,35.4145,35.4211,229700.0
2010-09-24 14:30:00,53.26,53.29,53.25,53.27,239400.0,35.4211,35.4411,35.4145,35.4278,239400.0
2010-09-24 14:40:00,53.27,53.3,53.23,53.27,94100.0,35.4278,35.4477,35.4012,35.4278,94100.0
2010-09-24 14:50:00,53.27,53.35,53.25,53.3,197200.0,35.4278,35.481,35.4145,35.4477,197200.0
2010-09-24 15:00:00,53.31,53.32,53.26,53.3,199000.0,35.4544,35.461,35.4211,35.4477,199000.0
2010-09-24 15:10:00,53.3,53.34,53.27,53.3,171300.0,35.4477,35.4743,35.4278,35.4477,171300.0
2010-09-24 15:20:00,53.31,53.39,53.3,53.37,209600.0,35.4544,35.5076,35.4477,35.4943,209600.0
2010-09-24 15:30:00,53.39,53.39,53.26,53.28,266600.0,35.5076,35.5076,35.4211,35.4344,266600.0
2010-09-24 15:40:00,53.28,53.39,53.27,53.33,288500.0,35.4344,35.5076,35.4278,35.4677,288500.0
2010-09-24 15:50:00,53.33,53.46,53.28,53.46,764100.0,35.4677,35.5541,35.4344,35.5541,764100.0
2010-09-27 09:30:00,53.5,53.59,53.31,53.31,217200.0,35.5807,35.6406,35.4544,35.4544,217200.0
2010-09-27 09:40:00,53.31,53.47,53.31,53.35,181700.0,35.4544,35.5608,35.4544,35.481,181700.0
2010-09-27 09:50:00,53.35,53.45,53.29,53.3,131900.0,35.481,35.5475,35.4411,35.4477,131900.0
2010-09-27 10:00:00,53.31,53.52,53.27,53.47,136600.0,35.4544,35.594,35.4278,35.5608,136600.0
2010-09-27 10:10:00,53.47,53.47,53.22,53.25,143800.0,35.5608,35.5608,35.3945,35.4145,143800.0
2010-09-27 10:20:00,53.25,53.51,53.24,53.47,166800.0,35.4145,35.5874,35.4078,35.5608,166800.0
2010-09-27 10:30:00,53.46,53.49,53.33,53.45,105400.0,35.5541,35.5741,35.4677,35.5475,105400.0
2010-09-27 10:40:00,53.44,53.65,53.44,53.59,83600.0,35.5408,35.6805,35.5408,35.6406,83600.0
2010-09-27 10:50:00,53.6,53.6,53.48,53.49,46300.0,35.6472,35.6472,35.5674,35.5741,46300.0
2010-09-27 11:00:00,53.48,53.48,53.29,53.31,83400.0,35.5674,35.5674,35.4411,35.4544,83400.0
2010-09-27 11:10:00,53.31,53.34,53.24,53.31,97100.0,35.4544,35.4743,35.4078,35.4544,97100.0
2010-09-27 11:20:00,53.31,53.31,53.24,53.26,56400.0,35.4544,35.4544,35.4078,35.4211,56400.0
2010-09-27 11:30:00,53.26,53.3,53.1,53.12,88700.0,35.4211,35.4477,35.3147,35.328,88700.0
2010-09-27 11:40:00,53.13,53.2,53.12,53.17,138600.0,35.3347,35.3812,35.328,35.3613,138600.0
2010-09-27 11:50:00,53.17,53.17,53.07,53.07,44600.0,35.3613,35.3613,35.2948,35.2948,44600.0
2010-09-27 12:00:00,53.08,53.15,53.07,53.15,57400.0,35.3014,35.348,35.2948,35.348,57400.0
2010-09-27 12:10:00,53.15,53.18,53.11,53.16,52300.0,35.348,35.3679,35.3214,35.3546,52300.0
2010-09-27 12:20:00,53.17,53.19,53.12,53.14,35300.0,35.3613,35.3746,35.328,35.3413,35300.0
2010-09-27 12:30:00,53.15,53.19,53.11,53.14,49800.0,35.348,35.3746,35.3214,35.3413,49800.0
2010-09-27 12:40:00,53.15,53.17,53.12,53.16,35300.0,35.348,35.3613,35.328,35.3546,35300.0
2010-09-27 12:50:00,53.16,53.18,53.13,53.15,47300.0,35.3546,35.3679,35.3347,35.348,47300.0
2010-09-27 13:00:00,53.16,53.23,53.12,53.17,70000.0,35.3546,35.4012,35.328,35.3613,70000.0
2010-09-27 13:10:00,53.17,53.19,53.14,53.17,50600.0,35.3613,35.3746,35.3413,35.3613,50600.0
2010-09-27 13:20:00,53.16,53.2,53.11,53.18,51700.0,35.3546,35.3812,35.3214,35.3679,51700.0
2010-09-27 13:30:00,53.17,53.21,53.17,53.19,34900.0,35.3613,35.3879,35.3613,35.3746,34900.0
2010-09-27 13:40:00,53.18,53.3,53.18,53.27,52400.0,35.3679,35.4477,35.3679,35.4278,52400.0
2010-09-27 13:50:00,53.28,53.33,53.26,53.28,48000.0,35.4344,35.4677,35.4211,35.4344,48000.0
2010-09-27 14:00:00,53.28,53.28,53.24,53.25,69400.0,35.4344,35.4344,35.4078,35.4145,69400.0
2010-09-27 14:10:00,53.24,53.25,53.19,53.23,48400.0,35.4078,35.4145,35.3746,35.4012,48400.0
2010-09-27 14:20:00,53.24,53.29,53.24,53.29,82300.0,35.4078,35.4411,35.4078,35.4411,82300.0
2010-09-27 14:30:00,53.29,53.33,53.26,53.33,96900.0,35.4411,35.4677,35.4211,35.4677,96900.0
2010-09-27 14:40:00,53.33,53.4,53.32,53.35,66100.0,35.4677,35.5142,35.461,35.481,66100.0
2010-09-27 14:50:00,53.35,53.35,53.23,53.23,79500.0,35.481,35.481,35.4012,35.4012,79500.0
2010-09-27 15:00:00,53.23,53.23,53.15,53.2,82200.0,35.4012,35.4012,35.348,35.3812,82200.0
2010-09-27 15:10:00,53.2,53.21,53.17,53.21,76900.0,35.3812,35.3879,35.3613,35.3879,76900.0
2010-09-27 15:20:00,53.22,53.27,53.21,53.24,71000.0,35.3945,35.4278,35.3879,35.4078,71000.0
2010-09-27 15:30:00,53.24,53.24,53.11,53.12,139000.0,35.4078,35.4078,35.3214,35.328,139000.0
2010-09-27 15:40:00,53.12,53.12,53.0,53.06,208000.0,35.328,35.328,35.2482,35.2881,208000.0
2010-09-27 15:50:00,53.06,53.06,52.91,52.95,316600.0,35.2881,35.2881,35.1884,35.215,316600.0
2010-09-28 09:30:00,53.18,53.24,52.71,52.73,94200.0,35.3679,35.4078,35.0553,35.0686,94200.0
2010-09-28 09:40:00,52.68,52.71,52.48,52.55,132400.0,35.0354,35.0553,34.9024,34.9489,132400.0
2010-09-28 09:50:00,52.55,52.63,52.46,52.49,88900.0,34.9489,35.0021,34.8891,34.909,88900.0
2010-09-28 10:00:00,52.49,52.49,52.18,52.34,110900.0,34.909,34.909,34.7029,34.8093,110900.0
2010-09-28 10:10:00,52.32,52.4,52.27,52.32,209200.0,34.796,34.8492,34.7627,34.796,209200.0
2010-09-28 10:20:00,52.31,52.44,52.22,52.4,140300.0,34.7893,34.8758,34.7295,34.8492,140300.0
2010-09-28 10:30:00,52.39,52.56,52.39,52.46,233500.0,34.8425,34.9556,34.8425,34.8891,233500.0
2010-09-28 10:40:00,52.47,52.55,52.44,52.5,76600.0,34.8957,34.9489,34.8758,34.9157,76600.0
2010-09-28 10:50:00,52.5,52.56,52.44,52.54,127600.0,34.9157,34.9556,34.8758,34.9423,127600.0
2010-09-28 11:00:00,52.54,52.63,52.51,52.54,199800.0,34.9423,35.0021,34.9223,34.9423,199800.0
2010-09-28 11:10:00,52.52,52.7,52.52,52.7,89000.0,34.929,35.0487,34.929,35.0487,89000.0
2010-09-28 11:20:00,52.7,52.73,52.66,52.7,258500.0,35.0487,35.0686,35.0221,35.0487,258500.0
2010-09-28 11:30:00,52.7,52.84,52.7,52.79,142500.0,35.0487,35.1418,35.0487,35.1085,142500.0
2010-09-28 11:40:00,52.79,52.83,52.76,52.76,57200.0,35.1085,35.1351,35.0886,35.0886,57200.0
2010-09-28 11:50:00,52.77,52.77,52.54,52.59,145100.0,35.0952,35.0952,34.9423,34.9755,145100.0
2010-09-28 12:00:00,52.59,52.68,52.58,52.67,256700.0,34.9755,35.0354,34.9689,35.0287,256700.0
2010-09-28 12:10:00,52.67,52.75,52.67,52.72,40000.0,35.0287,35.0819,35.0287,35.062,40000.0
2010-09-28 12:20:00,52.71,52.74,52.64,52.67,74400.0,35.0553,35.0753,35.0088,35.0287,74400.0
2010-09-28 12:30:00,52.68,52.71,52.64,52.7,98400.0,35.0354,35.0553,35.0088,35.0487,98400.0
2010-09-28 12:40:00,52.7,52.7,52.61,52.61,99600.0,35.0487,35.0487,34.9888,34.9888,99600.0
2010-09-28 12:50:00,52.62,52.67,52.62,52.66,58200.0,34.9955,35.0287,34.9955,35.0221,58200.0
2010-09-28 13:00:00,52.66,52.68,52.48,52.53,65100.0,35.0221,35.0354,34.9024,34.9356,65100.0
2010-09-28 13:10:00,52.54,52.57,52.5,52.53,42200.0,34.9423,34.9622,34.9157,34.9356,42200.0
2010-09-28 13:20:00,52.52,52.55,52.49,52.5,59900.0,34.929,34.9489,34.909,34.9157,59900.0
2010-09-28 13:30:00,52.52,52.7,52.51,52.68,52800.0,34.929,35.0487,34.9223,35.0354,52800.0
2010-09-28 13:40:00,52.69,52.7,52.64,52.69,53200.0,35.042,35.0487,35.0088,35.042,53200.0
2010-09-28 13:50:00,52.69,52.78,52.69,52.76,129500.0,35.042,35.1019,35.042,35.0886,129500.0
2010-09-28 14:00:00,52.77,52.8,52.72,52.72,54900.0,35.0952,35.1152,35.062,35.062,54900.0
2010-09-28 14:10:00,52.72,52.78,52.7,52.74,117800.0,35.062,35.1019,35.0487,35.0753,117800.0
2010-09-28 14:20:00,52.74,52.76,52.65,52.66,95200.0,35.0753,35.0886,35.0154,35.0221,95200.0
2010-09-28 14:30:00,52.65,52.69,52.6,52.65,92800.0,35.0154,35.042,34.9822,35.0154,92800.0
2010-09-28 14:40:00,52.65,52.67,52.51,52.56,77700.0,35.0154,35.0287,34.9223,34.9556,77700.0
2010-09-28 14:50:00,52.56,52.62,52.54,52.61,86500.0,34.9556,34.9955,34.9423,34.9888,86500.0
2010-09-28 15:00:00,52.61,52.64,52.56,52.62,269900.0,34.9888,35.0088,34.9556,34.9955,269900.0
2010-09-28 15:10:00,52.61,52.68,52.59,52.67,316400.0,34.9888,35.0354,34.9755,35.0287,316400.0
2010-09-28 15:20:00,52.68,52.72,52.63,52.68,150300.0,35.0354,35.062,35.0021,35.0354,150300.0
2010-09-28 15:30:00,52.69,52.77,52.64,52.74,340900.0,35.042,35.0952,35.0088,35.0753,340900.0
2010-09-28 15:40:00,52.74,52.83,52.7,52.78,615800.0,35.0753,35.1351,35.0487,35.1019,615800.0
2010-09-28 15:50:00,52.78,52.94,52.78,52.86,443000.0,35.1019,35.2083,35.1019,35.1551,443000.0
2010-09-29 09:30:00,52.69,53.02,52.58,52.94,134200.0,35.042,35.2615,34.9689,35.2083,134200.0
2010-09-29 09:40:00,52.92,52.95,52.82,52.85,199100.0,35.195,35.215,35.1285,35.1484,199100.0
2010-09-29 09:50:00,52.84,52.89,52.75,52.85,145900.0,35.1418,35.1751,35.0819,35.1484,145900.0
2010-09-29 10:00:00,52.84,52.88,52.82,52.85,178300.0,35.1418,35.1684,35.1285,35.1484,178300.0
2010-09-29 10:10:00,52.85,52.88,52.75,52.85,180700.0,35.1484,35.1684,35.0819,35.1484,180700.0
2010-09-29 10:20:00,52.85,52.85,52.69,52.85,76800.0,35.1484,35.1484,35.042,35.1484,76800.0
2010-09-29 10:30:00,52.85,52.88,52.8,52.83,90500.0,35.1484,35.1684,35.1152,35.1351,90500.0
2010-09-29 10:40:00,52.84,52.85,52.8,52.83,107900.0,35.1418,35.1484,35.1152,35.1351,107900.0
2010-09-29 10:50:00,52.83,52.9,52.82,52.88,141600.0,35.1351,35.1817,35.1285,35.1684,141600.0
2010-09-29 11:00:00,52.88,52.93,52.84,52.84,161800.0,35.1684,35.2017,35.1418,35.1418,161800.0
2010-09-29 11:10:00,52.85,52.87,52.8,52.86,101300.0,35.1484,35.1618,35.1152,35.1551,101300.0
2010-09-29 11:20:00,52.86,52.9,52.85,52.89,72100.0,35.1551,35.1817,35.1484,35.1751,72100.0
2010-09-29 11:30:00,52.89,52.93,52.87,52.9,127800.0,35.1751,35.2017,35.1618,35.1817,127800.0
2010-09-29 11:40:00,52.91,52.95,52.88,52.95,55700.0,35.1884,35.215,35.1684,35.215,55700.0
2010-09-29 11:50:00,52.95,52.98,52.91,52.92,72100.0,35.215,35.2349,35.1884,35.195,72100.0
2010-09-29 12:00:00,52.91,52.96,52.91,52.94,38800.0,35.1884,35.2216,35.1884,35.2083,38800.0
2010-09-29 12:10:00,52.95,52.96,52.93,52.94,45700.0,35.215,35.2216,35.2017,35.2083,45700.0
2010-09-29 12:20:00,52.94,52.96,52.91,52.92,42700.0,35.2083,35.2216,35.1884,35.195,42700.0
2010-09-29 12:30:00,52.92,52.94,52.86,52.9,41800.0,35.195,35.2083,35.1551,35.1817,41800.0
2010-09-29 12:40:00,52.9,52.92,52.86,52.92,74700.0,35.1817,35.195,35.1551,35.195,74700.0
2010-09-29 12:50:00,52.93,52.95,52.91,52.95,115200.0,35.2017,35.215,35.1884,35.215,115200.0
2010-09-29 13:00:00,52.94,52.96,52.9,52.92,83000.0,35.2083,35.2216,35.1817,35.195,83000.0
2010-09-29 13:10:00,52.92,52.95,52.92,52.94,45600.0,35.195,35.215,35.195,35.2083,45600.0
2010-09-29 13:20:00,52.94,52.95,52.87,52.87,58600.0,35.2083,35.215,35.1618,35.1618,58600.0
2010-09-29 13:30:00,52.87,52.92,52.83,52.84,97800.0,35.1618,35.195,35.1351,35.1418,97800.0
2010-09-29 13:40:00,52.85,52.9,52.81,52.88,80300.0,35.1484,35.1817,35.1218,35.1684,80300.0
2010-09-29 13:50:00,52.89,52.95,52.88,52.95,74300.0,35.1751,35.215,35.1684,35.215,74300.0
2010-09-29 14:00:00,52.95,52.96,52.87,52.88,98900.0,35.215,35.2216,35.1618,35.1684,98900.0
2010-09-29 14:10:00,52.87,52.9,52.85,52.86,110300.0,35.1618,35.1817,35.1484,35.1551,110300.0
2010-09-29 14:20:00,52.86,52.87,52.78,52.81,67500.0,35.1551,35.1618,35.1019,35.1218,67500.0
2010-09-29 14:30:00,52.8,52.91,52.79,52.9,80000.0,35.1152,35.1884,35.1085,35.1817,80000.0
2010-09-29 14:40:00,52.89,53.0,52.89,52.93,170300.0,35.1751,35.2482,35.1751,35.2017,170300.0
2010-09-29 14:50:00,52.92,52.97,52.9,52.95,156100.0,35.195,35.2283,35.1817,35.215,156100.0
2010-09-29 15:00:00,52.95,52.95,52.79,52.83,115300.0,35.215,35.215,35.1085,35.1351,115300.0
2010-09-29 15:10:00,52.82,52.83,52.66,52.77,191800.0,35.1285,35.1351,35.0221,35.0952,191800.0
2010-09-29 15:20:00,52.77,52.9,52.76,52.89,208000.0,35.0952,35.1817,35.0886,35.1751,208000.0
2010-09-29 15:30:00,52.89,52.9,52.77,52.81,276300.0,35.1751,35.1817,35.0952,35.1218,276300.0
2010-09-29 15:40:00,52.81,52.89,52.73,52.89,165000.0,35.1218,35.1751,35.0686,35.1751,165000.0
2010-09-29 15:50:00,52.9,52.91,52.81,52.87,240400.0,35.1817,35.1884,35.1218,35.1618,240400.0
2010-09-30 09:30:00,53.15,53.41,53.14,53.16,109400.0,35.348,35.5209,35.3413,35.3546,109400.0
2010-09-30 09:40:00,53.13,53.5,53.01,53.45,259900.0,35.3347,35.5807,35.2549,35.5475,259900.0
2010-09-30 09:50:00,53.45,53.47,53.31,53.39,264900.0,35.5475,35.5608,35.4544,35.5076,264900.0
2010-09-30 10:00:00,53.39,53.39,53.09,53.25,54400.0,35.5076,35.5076,35.3081,35.4145,54400.0
2010-09-30 10:10:00,53.26,53.26,53.01,53.12,46500.0,35.4211,35.4211,35.2549,35.328,46500.0
2010-09-30 10:20:00,53.1,53.14,52.96,53.07,36300.0,35.3147,35.3413,35.2216,35.2948,36300.0
2010-09-30 10:30:00,53.08,53.28,53.07,53.15,36000.0,35.3014,35.4344,35.2948,35.348,36000.0
2010-09-30 10:40:00,53.16,53.21,52.93,52.99,30100.0,35.3546,35.3879,35.2017,35.2416,30100.0
2010-09-30 10:50:00,52.97,53.05,52.77,52.79,26900.0,35.2283,35.2815,35.0952,35.1085,26900.0
2010-09-30 11:00:00,52.77,52.83,52.59,52.59,87200.0,35.0952,35.1351,34.9755,34.9755,87200.0
2010-09-30 11:10:00,52.59,52.61,52.46,52.53,77200.0,34.9755,34.9888,34.8891,34.9356,77200.0
2010-09-30 11:20:00,52.53,52.56,52.32,52.48,126300.0,34.9356,34.9556,34.796,34.9024,126300.0
2010-09-30 11:30:00,52.47,52.57,52.43,52.52,100900.0,34.8957,34.9622,34.8691,34.929,100900.0
2010-09-30 11:40:00,52.52,52.69,52.52,52.69,66100.0,34.929,35.042,34.929,35.042,66100.0
2010-09-30 11:50:00,52.69,52.77,52.67,52.72,128400.0,35.042,35.0952,35.0287,35.062,128400.0
2010-09-30 12:00:00,52.73,52.75,52.56,52.66,142200.0,35.0686,35.0819,34.9556,35.0221,142200.0
2010-09-30 12:10:00,52.66,52.72,52.62,52.69,59600.0,35.0221,35.062,34.9955,35.042,59600.0
2010-09-30 12:20:00,52.69,52.72,52.63,52.7,58500.0,35.042,35.062,35.0021,35.0487,58500.0
2010-09-30 12:30:00,52.69,52.84,52.67,52.8,190100.0,35.042,35.1418,35.0287,35.1152,190100.0
2010-09-30 12:40:00,52.81,52.87,52.78,52.79,49200.0,35.1218,35.1618,35.1019,35.1085,49200.0
2010-09-30 12:50:00,52.81,52.86,52.78,52.84,50500.0,35.1218,35.1551,35.1019,35.1418,50500.0
2010-09-30 13:00:00,52.84,52.89,52.75,52.87,40700.0,35.1418,35.1751,35.0819,35.1618,40700.0
2010-09-30 13:10:00,52.87,52.9,52.77,52.78,38700.0,35.1618,35.1817,35.0952,35.1019,38700.0
2010-09-30 13:20:00,52.78,52.79,52.7,52.77,65400.0,35.1019,35.1085,35.0487,35.0952,65400.0
2010-09-30 13:30:00,52.77,52.81,52.73,52.75,83300.0,35.0952,35.1218,35.0686,35.0819,83300.0
2010-09-30 13:40:00,52.74,52.79,52.74,52.74,24900.0,35.0753,35.1085,35.0753,35.0753,24900.0
2010-09-30 13:50:00,52.74,52.82,52.69,52.81,37200.0,35.0753,35.1285,35.042,35.1218,37200.0
2010-09-30 14:00:00,52.81,52.84,52.75,52.76,16300.0,35.1218,35.1418,35.0819,35.0886,16300.0
2010-09-30 14:10:00,52.76,52.76,52.61,52.64,44900.0,35.0886,35.0886,34.9888,35.0088,44900.0
2010-09-30 14:20:00,52.65,52.7,52.64,52.69,81400.0,35.0154,35.0487,35.0088,35.042,81400.0
2010-09-30 14:30:00,52.69,52.81,52.68,52.79,109100.0,35.042,35.1218,35.0354,35.1085,109100.0
2010-09-30 14:40:00,52.8,52.93,52.79,52.89,153000.0,35.1152,35.2017,35.1085,35.1751,153000.0
2010-09-30 14:50:00,52.91,52.92,52.86,52.89,189900.0,35.1884,35.195,35.1551,35.1751,189900.0
2010-09-30 15:00:00,52.89,52.92,52.83,52.9,117000.0,35.1751,35.195,35.1351,35.1817,117000.0
2010-09-30 15:10:00,52.9,52.9,52.73,52.76,88500.0,35.1817,35.1817,35.0686,35.0886,88500.0
2010-09-30 15:20:00,52.75,52.9,52.74,52.89,81700.0,35.0819,35.1817,35.0753,35.1751,81700.0
2010-09-30 15:30:00,52.9,52.93,52.75,52.75,242000.0,35.1817,35.2017,35.0819,35.0819,242000.0
2010-09-30 15:40:00,52.75,52.83,52.64,52.74,161100.0,35.0819,35.1351,35.0088,35.0753,161100.0
2010-09-30 15:50:00,52.74,52.81,52.64,52.65,234700.0,35.0753,35.1218,35.0088,35.0154,234700.0
2010-10-01 09:30:00,53.04,53.38,53.04,53.16,316000.0,35.2748,35.5009,35.2748,35.3546,316000.0
2010-10-01 09:40:00,53.16,53.26,53.13,53.21,169800.0,35.3546,35.4211,35.3347,35.3879,169800.0
2010-10-01 09:50:00,53.22,53.31,53.14,53.31,106000.0,35.3945,35.4544,35.3413,35.4544,106000.0
2010-10-01 10:00:00,53.31,53.49,53.18,53.23,316300.0,35.4544,35.5741,35.3679,35.4012,316300.0
2010-10-01 10:10:00,53.23,53.55,53.23,53.52,188600.0,35.4012,35.614,35.4012,35.594,188600.0
2010-10-01 10:20:00,53.51,53.52,53.05,53.1,193300.0,35.5874,35.594,35.2815,35.3147,193300.0
2010-10-01 10:30:00,53.09,53.14,52.94,53.14,297100.0,35.3081,35.3413,35.2083,35.3413,297100.0
2010-10-01 10:40:00,53.12,53.43,53.1,53.4,209000.0,35.328,35.5342,35.3147,35.5142,209000.0
2010-10-01 10:50:00,53.39,53.46,53.37,53.4,170800.0,35.5076,35.5541,35.4943,35.5142,170800.0
2010-10-01 11:00:00,53.38,53.38,53.19,53.27,65700.0,35.5009,35.5009,35.3746,35.4278,65700.0
2010-10-01 11:10:00,53.26,53.32,53.22,53.29,88900.0,35.4211,35.461,35.3945,35.4411,88900.0
2010-10-01 11:20:00,53.29,53.36,53.27,53.33,105900.0,35.4411,35.4876,35.4278,35.4677,105900.0
2010-10-01 11:30:00,53.32,53.42,53.26,53.42,106400.0,35.461,35.5275,35.4211,35.5275,106400.0
2010-10-01 11:40:00,53.41,53.55,53.4,53.47,102100.0,35.5209,35.614,35.5142,35.5608,102100.0
2010-10-01 11:50:00,53.47,53.52,53.47,53.49,52200.0,35.5608,35.594,35.5608,35.5741,52200.0
2010-10-01 12:00:00,53.49,53.49,53.43,53.43,84900.0,35.5741,35.5741,35.5342,35.5342,84900.0
2010-10-01 12:10:00,53.43,53.43,53.3,53.36,29300.0,35.5342,35.5342,35.4477,35.4876,29300.0
2010-10-01 12:20:00,53.36,53.38,53.3,53.35,31200.0,35.4876,35.5009,35.4477,35.481,31200.0
2010-10-01 12:30:00,53.35,53.36,53.26,53.3,49000.0,35.481,35.4876,35.4211,35.4477,49000.0
2010-10-01 12:40:00,53.29,53.33,53.26,53.28,29700.0,35.4411,35.4677,35.4211,35.4344,29700.0
2010-10-01 12:50:00,53.27,53.36,53.27,53.36,41000.0,35.4278,35.4876,35.4278,35.4876,41000.0
2010-10-01 13:00:00,53.36,53.44,53.33,53.43,80200.0,35.4876,35.5408,35.4677,35.5342,80200.0
2010-10-01 13:10:00,53.43,53.54,53.43,53.49,119400.0,35.5342,35.6073,35.5342,35.5741,119400.0
2010-10-01 13:20:00,53.49,53.49,53.42,53.46,30900.0,35.5741,35.5741,35.5275,35.5541,30900.0
2010-10-01 13:30:00,53.46,53.46,53.3,53.3,22100.0,35.5541,35.5541,35.4477,35.4477,22100.0
2010-10-01 13:40:00,53.29,53.3,53.15,53.2,42400.0,35.4411,35.4477,35.348,35.3812,42400.0
2010-10-01 13:50:00,53.19,53.27,53.15,53.26,46500.0,35.3746,35.4278,35.348,35.4211,46500.0
2010-10-01 14:00:00,53.27,53.4,53.27,53.38,59800.0,35.4278,35.5142,35.4278,35.5009,59800.0
2010-10-01 14:10:00,53.37,53.45,53.37,53.43,49400.0,35.4943,35.5475,35.4943,35.5342,49400.0
2010-10-01 14:20:00,53.44,53.46,53.39,53.42,96700.0,35.5408,35.5541,35.5076,35.5275,96700.0
2010-10-01 14:30:00,53.42,53.56,53.42,53.53,97100.0,35.5275,35.6206,35.5275,35.6007,97100.0
2010-10-01 14:40:00,53.53,53.54,53.47,53.49,164300.0,35.6007,35.6073,35.5608,35.5741,164300.0
2010-10-01 14:50:00,53.49,53.58,53.48,53.57,154500.0,35.5741,35.6339,35.5674,35.6273,154500.0
2010-10-01 15:00:00,53.57,53.58,53.5,53.54,92700.0,35.6273,35.6339,35.5807,35.6073,92700.0
2010-10-01 15:10:00,53.54,53.55,53.46,53.53,151900.0,35.6073,35.614,35.5541,35.6007,151900.0
2010-10-01 15:20:00,53.53,53.59,53.49,53.52,183800.0,35.6007,35.6406,35.5741,35.594,183800.0
2010-10-01 15:30:00,53.51,53.63,53.49,53.63,240600.0,35.5874,35.6672,35.5741,35.6672,240600.0
2010-10-01 15:40:00,53.63,53.67,53.62,53.65,279300.0,35.6672,35.6938,35.6605,35.6805,279300.0
2010-10-01 15:50:00,53.65,53.67,53.53,53.66,357300.0,35.6805,35.6938,35.6007,35.6871,357300.0
2010-10-04 09:30:00,53.45,53.77,53.43,53.73,114100.0,35.5475,35.7603,35.5342,35.7337,114100.0
2010-10-04 09:40:00,53.72,53.97,53.6,53.83,102300.0,35.7271,35.8933,35.6472,35.8002,102300.0
2010-10-04 09:50:00,53.83,53.85,53.45,53.54,81200.0,35.8002,35.8135,35.5475,35.6073,81200.0
2010-10-04 10:00:00,53.57,53.79,53.35,53.74,231400.0,35.6273,35.7736,35.481,35.7404,231400.0
2010-10-04 10:10:00,53.74,53.98,53.72,53.98,95600.0,35.7404,35.9,35.7271,35.9,95600.0
2010-10-04 10:20:00,53.96,53.98,53.73,53.79,87600.0,35.8867,35.9,35.7337,35.7736,87600.0
2010-10-04 10:30:00,53.79,53.88,53.62,53.64,101800.0,35.7736,35.8335,35.6605,35.6738,101800.0
2010-10-04 10:40:00,53.63,53.63,53.31,53.33,106400.0,35.6672,35.6672,35.4544,35.4677,106400.0
2010-10-04 10:50:00,53.34,53.4,53.32,53.38,53000.0,35.4743,35.5142,35.461,35.5009,53000.0
2010-10-04 11:00:00,53.38,53.38,53.08,53.1,52800.0,35.5009,35.5009,35.3014,35.3147,52800.0
2010-10-04 11:10:00,53.1,53.11,52.93,53.0,128000.0,35.3147,35.3214,35.2017,35.2482,128000.0
2010-10-04 11:20:00,53.0,53.03,52.89,52.97,88600.0,35.2482,35.2682,35.1751,35.2283,88600.0
2010-10-04 11:30:00,52.96,53.01,52.87,53.0,67900.0,35.2216,35.2549,35.1618,35.2482,67900.0
2010-10-04 11:40:00,53.0,53.05,52.97,53.0,64000.0,35.2482,35.2815,35.2283,35.2482,64000.0
2010-10-04 11:50:00,53.01,53.04,52.79,52.79,82700.0,35.2549,35.2748,35.1085,35.1085,82700.0
2010-10-04 12:00:00,52.79,52.8,52.64,52.7,87100.0,35.1085,35.1152,35.0088,35.0487,87100.0
2010-10-04 12:10:00,52.7,52.8,52.68,52.78,31600.0,35.0487,35.1152,35.0354,35.1019,31600.0
2010-10-04 12:20:00,52.78,52.87,52.78,52.85,23700.0,35.1019,35.1618,35.1019,35.1484,23700.0
2010-10-04 12:30:00,52.85,52.88,52.82,52.84,26300.0,35.1484,35.1684,35.1285,35.1418,26300.0
2010-10-04 12:40:00,52.85,52.88,52.79,52.85,28700.0,35.1484,35.1684,35.1085,35.1484,28700.0
2010-10-04 12:50:00,52.85,52.89,52.82,52.87,19200.0,35.1484,35.1751,35.1285,35.1618,19200.0
2010-10-04 13:00:00,52.88,52.95,52.85,52.93,32100.0,35.1684,35.215,35.1484,35.2017,32100.0
2010-10-04 13:10:00,52.91,52.97,52.91,52.95,49300.0,35.1884,35.2283,35.1884,35.215,49300.0
2010-10-04 13:20:00,52.95,53.0,52.91,52.97,50300.0,35.215,35.2482,35.1884,35.2283,50300.0
2010-10-04 13:30:00,52.95,52.95,52.83,52.83,35600.0,35.215,35.215,35.1351,35.1351,35600.0
2010-10-04 13:40:00,52.84,52.91,52.84,52.9,32800.0,35.1418,35.1884,35.1418,35.1817,32800.0
2010-10-04 13:50:00,52.9,52.94,52.85,52.94,31100.0,35.1817,35.2083,35.1484,35.2083,31100.0
2010-10-04 14:00:00,52.93,52.95,52.87,52.94,49100.0,35.2017,35.215,35.1618,35.2083,49100.0
2010-10-04 14:10:00,52.94,52.96,52.85,52.86,42900.0,35.2083,35.2216,35.1484,35.1551,42900.0
2010-10-04 14:20:00,52.86,52.93,52.83,52.9,42000.0,35.1551,35.2017,35.1351,35.1817,42000.0
2010-10-04 14:30:00,52.89,53.07,52.88,53.05,80800.0,35.1751,35.2948,35.1684,35.2815,80800.0
2010-10-04 14:40:00,53.05,53.06,52.97,52.98,61600.0,35.2815,35.2881,35.2283,35.2349,61600.0
2010-10-04 14:50:00,52.99,53.05,52.95,52.97,64100.0,35.2416,35.2815,35.215,35.2283,64100.0
2010-10-04 15:00:00,52.96,53.09,52.95,53.01,91500.0,35.2216,35.3081,35.215,35.2549,91500.0
2010-10-04 15:10:00,53.01,53.03,52.93,53.03,90700.0,35.2549,35.2682,35.2017,35.2682,90700.0
2010-10-04 15:20:00,53.02,53.19,53.0,53.09,343700.0,35.2615,35.3746,35.2482,35.3081,343700.0
2010-10-04 15:30:00,53.09,53.12,52.94,52.96,117600.0,35.3081,35.328,35.2083,35.2216,117600.0
2010-10-04 15:40:00,52.96,53.04,52.96,53.0,160200.0,35.2216,35.2748,35.2216,35.2482,160200.0
2010-10-04 15:50:00,53.0,53.07,52.93,53.06,267700.0,35.2482,35.2948,35.2017,35.2881,267700.0
2010-10-05 09:30:00,53.7,53.91,53.46,53.46,168500.0,35.7138,35.8534,35.5541,35.5541,168500.0
2010-10-05 09:40:00,53.46,53.47,53.31,53.35,200400.0,35.5541,35.5608,35.4544,35.481,200400.0
2010-10-05 09:50:00,53.35,53.51,53.32,53.51,171200.0,35.481,35.5874,35.461,35.5874,171200.0
2010-10-05 10:00:00,53.5,53.5,53.24,53.38,212200.0,35.5807,35.5807,35.4078,35.5009,212200.0
2010-10-05 10:10:00,53.38,53.41,53.29,53.34,78500.0,35.5009,35.5209,35.4411,35.4743,78500.0
2010-10-05 10:20:00,53.33,53.46,53.26,53.45,99600.0,35.4677,35.5541,35.4211,35.5475,99600.0
2010-10-05 10:30:00,53.45,53.54,53.43,53.49,122000.0,35.5475,35.6073,35.5342,35.5741,122000.0
2010-10-05 10:40:00,53.49,53.5,53.44,53.48,118600.0,35.5741,35.5807,35.5408,35.5674,118600.0
2010-10-05 10:50:00,53.5,53.52,53.46,53.47,108900.0,35.5807,35.594,35.5541,35.5608,108900.0
2010-10-05 11:00:00,53.47,53.5,53.43,53.47,70800.0,35.5608,35.5807,35.5342,35.5608,70800.0
2010-10-05 11:10:00,53.48,53.5,53.45,53.49,95600.0,35.5674,35.5807,35.5475,35.5741,95600.0
2010-10-05 11:20:00,53.49,53.55,53.46,53.53,79000.0,35.5741,35.614,35.5541,35.6007,79000.0
2010-10-05 11:30:00,53.52,53.67,53.5,53.67,395500.0,35.594,35.6938,35.5807,35.6938,395500.0
2010-10-05 11:40:00,53.67,53.78,53.62,53.66,173000.0,35.6938,35.767,35.6605,35.6871,173000.0
2010-10-05 11:50:00,53.65,53.7,53.63,53.64,148200.0,35.6805,35.7138,35.6672,35.6738,148200.0
2010-10-05 12:00:00,53.64,53.7,53.63,53.68,131800.0,35.6738,35.7138,35.6672,35.7004,131800.0
2010-10-05 12:10:00,53.68,53.74,53.67,53.67,92400.0,35.7004,35.7404,35.6938,35.6938,92400.0
2010-10-05 12:20:00,53.68,53.69,53.63,53.64,102400.0,35.7004,35.7071,35.6672,35.6738,102400.0
2010-10-05 12:30:00,53.65,53.68,53.62,53.67,252100.0,35.6805,35.7004,35.6605,35.6938,252100.0
2010-10-05 12:40:00,53.67,53.74,53.65,53.74,69000.0,35.6938,35.7404,35.6805,35.7404,69000.0
2010-10-05 12:50:00,53.74,53.77,53.73,53.74,73000.0,35.7404,35.7603,35.7337,35.7404,73000.0
2010-10-05 13:00:00,53.73,53.79,53.69,53.75,232300.0,35.7337,35.7736,35.7071,35.747,232300.0
2010-10-05 13:10:00,53.74,53.76,53.71,53.72,171600.0,35.7404,35.7537,35.7204,35.7271,171600.0
2010-10-05 13:20:00,53.74,53.75,53.69,53.73,56400.0,35.7404,35.747,35.7071,35.7337,56400.0
2010-10-05 13:30:00,53.72,53.76,53.69,53.75,35800.0,35.7271,35.7537,35.7071,35.747,35800.0
2010-10-05 13:40:00,53.75,53.76,53.7,53.7,78800.0,35.747,35.7537,35.7138,35.7138,78800.0
2010-10-05 13:50:00,53.71,53.87,53.7,53.86,119700.0,35.7204,35.8268,35.7138,35.8202,119700.0
2010-10-05 14:00:00,53.87,53.89,53.8,53.84,68600.0,35.8268,35.8401,35.7803,35.8069,68600.0
2010-10-05 14:10:00,53.84,53.85,53.8,53.84,64300.0,35.8069,35.8135,35.7803,35.8069,64300.0
2010-10-05 14:20:00,53.85,53.85,53.81,53.85,70500.0,35.8135,35.8135,35.7869,35.8135,70500.0
2010-10-05 14:30:00,53.85,53.85,53.75,53.76,111000.0,35.8135,35.8135,35.747,35.7537,111000.0
2010-10-05 14:40:00,53.77,53.85,53.74,53.84,72900.0,35.7603,35.8135,35.7404,35.8069,72900.0
2010-10-05 14:50:00,53.84,53.86,53.8,53.85,116000.0,35.8069,35.8202,35.7803,35.8135,116000.0
2010-10-05 15:00:00,53.85,53.87,53.82,53.84,124900.0,35.8135,35.8268,35.7936,35.8069,124900.0
2010-10-05 15:10:00,53.85,53.99,53.84,53.95,290000.0,35.8135,35.9066,35.8069,35.88,290000.0
2010-10-05 15:20:00,53.94,53.97,53.91,53.94,236300.0,35.8734,35.8933,35.8534,35.8734,236300.0
2010-10-05 15:30:00,53.93,53.95,53.89,53.89,180400.0,35.8667,35.88,35.8401,35.8401,180400.0
2010-10-05 15:40:00,53.9,53.9,53.78,53.8,300400.0,35.8468,35.8468,35.767,35.7803,300400.0
2010-10-05 15:50:00,53.79,53.81,53.77,53.79,242000.0,35.7736,35.7869,35.7603,35.7736,242000.0
2010-10-06 09:30:00,53.78,53.91,53.71,53.78,179400.0,35.767,35.8534,35.7204,35.767,179400.0
2010-10-06 09:40:00,53.78,53.83,53.62,53.74,148600.0,35.767,35.8002,35.6605,35.7404,148600.0
2010-10-06 09:50:00,53.74,53.81,53.72,53.76,218000.0,35.7404,35.7869,35.7271,35.7537,218000.0
2010-10-06 10:00:00,53.76,53.81,53.76,53.79,97300.0,35.7537,35.7869,35.7537,35.7736,97300.0
2010-10-06 10:10:00,53.79,53.81,53.68,53.69,91300.0,35.7736,35.7869,35.7004,35.7071,91300.0
2010-10-06 10:20:00,53.7,53.73,53.65,53.71,75200.0,35.7138,35.7337,35.6805,35.7204,75200.0
2010-10-06 10:30:00,53.72,53.77,53.58,53.6,126400.0,35.7271,35.7603,35.6339,35.6472,126400.0
2010-10-06 10:40:00,53.6,53.71,53.6,53.65,90900.0,35.6472,35.7204,35.6472,35.6805,90900.0
2010-10-06 10:50:00,53.65,53.69,53.56,53.69,67500.0,35.6805,35.7071,35.6206,35.7071,67500.0
2010-10-06 11:00:00,53.69,53.71,53.61,53.67,57600.0,35.7071,35.7204,35.6539,35.6938,57600.0
2010-10-06 11:10:00,53.69,53.7,53.62,53.62,73300.0,35.7071,35.7138,35.6605,35.6605,73300.0
2010-10-06 11:20:00,53.62,53.71,53.61,53.69,67300.0,35.6605,35.7204,35.6539,35.7071,67300.0
2010-10-06 11:30:00,53.7,53.76,53.65,53.74,147200.0,35.7138,35.7537,35.6805,35.7404,147200.0
2010-10-06 11:40:00,53.75,53.75,53.7,53.7,55400.0,35.747,35.747,35.7138,35.7138,55400.0
2010-10-06 11:50:00,53.71,53.74,53.66,53.66,27200.0,35.7204,35.7404,35.6871,35.6871,27200.0
2010-10-06 12:00:00,53.66,53.74,53.65,53.72,36600.0,35.6871,35.7404,35.6805,35.7271,36600.0
2010-10-06 12:10:00,53.73,53.73,53.69,53.69,32300.0,35.7337,35.7337,35.7071,35.7071,32300.0
2010-10-06 12:20:00,53.7,53.73,53.65,53.67,39900.0,35.7138,35.7337,35.6805,35.6938,39900.0
2010-10-06 12:30:00,53.68,53.68,53.64,53.66,33700.0,35.7004,35.7004,35.6738,35.6871,33700.0
2010-10-06 12:40:00,53.67,53.69,53.66,53.66,23700.0,35.6938,35.7071,35.6871,35.6871,23700.0
2010-10-06 12:50:00,53.66,53.66,53.49,53.52,83600.0,35.6871,35.6871,35.5741,35.594,83600.0
2010-10-06 13:00:00,53.53,53.53,53.42,53.44,29700.0,35.6007,35.6007,35.5275,35.5408,29700.0
2010-10-06 13:10:00,53.43,53.5,53.43,53.43,23000.0,35.5342,35.5807,35.5342,35.5342,23000.0
2010-10-06 13:20:00,53.42,53.5,53.41,53.49,30900.0,35.5275,35.5807,35.5209,35.5741,30900.0
2010-10-06 13:30:00,53.49,53.5,53.47,53.49,40400.0,35.5741,35.5807,35.5608,35.5741,40400.0
2010-10-06 13:40:00,53.49,53.51,53.48,53.5,29600.0,35.5741,35.5874,35.5674,35.5807,29600.0
2010-10-06 13:50:00,53.5,53.52,53.48,53.49,75800.0,35.5807,35.594,35.5674,35.5741,75800.0
2010-10-06 14:00:00,53.49,53.55,53.49,53.52,72800.0,35.5741,35.614,35.5741,35.594,72800.0
2010-10-06 14:10:00,53.52,53.55,53.47,53.55,81000.0,35.594,35.614,35.5608,35.614,81000.0
2010-10-06 14:20:00,53.55,53.55,53.49,53.5,79200.0,35.614,35.614,35.5741,35.5807,79200.0
2010-10-06 14:30:00,53.51,53.54,53.49,53.53,98900.0,35.5874,35.6073,35.5741,35.6007,98900.0
2010-10-06 14:40:00,53.53,53.54,53.45,53.53,98400.0,35.6007,35.6073,35.5475,35.6007,98400.0
2010-10-06 14:50:00,53.54,53.55,53.52,53.55,69300.0,35.6073,35.614,35.594,35.614,69300.0
2010-10-06 15:00:00,53.54,53.55,53.46,53.48,78100.0,35.6073,35.614,35.5541,35.5674,78100.0
2010-10-06 15:10:00,53.47,53.51,53.44,53.49,63600.0,35.5608,35.5874,35.5408,35.5741,63600.0
2010-10-06 15:20:00,53.5,53.55,53.48,53.52,93700.0,35.5807,35.614,35.5674,35.594,93700.0
2010-10-06 15:30:00,53.51,53.52,53.47,53.51,99000.0,35.5874,35.594,35.5608,35.5874,99000.0
2010-10-06 15:40:00,53.51,53.56,53.5,53.55,154600.0,35.5874,35.6206,35.5807,35.614,154600.0
2010-10-06 15:50:00,53.55,53.57,53.48,53.55,157800.0,35.614,35.6273,35.5674,35.614,157800.0
2010-10-07 09:30:00,53.76,53.76,53.42,53.43,61900.0,35.7537,35.7537,35.5275,35.5342,61900.0
2010-10-07 09:40:00,53.41,53.51,53.34,53.39,96300.0,35.5209,35.5874,35.4743,35.5076,96300.0
2010-10-07 09:50:00,53.39,53.51,53.29,53.31,53500.0,35.5076,35.5874,35.4411,35.4544,53500.0
2010-10-07 10:00:00,53.3,53.47,53.21,53.47,67800.0,35.4477,35.5608,35.3879,35.5608,67800.0
2010-10-07 10:10:00,53.47,53.55,53.36,53.42,64200.0,35.5608,35.614,35.4876,35.5275,64200.0
2010-10-07 10:20:00,53.42,53.54,53.42,53.52,48700.0,35.5275,35.6073,35.5275,35.594,48700.0
2010-10-07 10:30:00,53.52,53.52,53.34,53.36,52900.0,35.594,35.594,35.4743,35.4876,52900.0
2010-10-07 10:40:00,53.37,53.38,53.23,53.25,139600.0,35.4943,35.5009,35.4012,35.4145,139600.0
2010-10-07 10:50:00,53.25,53.33,53.25,53.28,79100.0,35.4145,35.4677,35.4145,35.4344,79100.0
2010-10-07 11:00:00,53.28,53.3,53.25,53.29,71300.0,35.4344,35.4477,35.4145,35.4411,71300.0
2010-10-07 11:10:00,53.28,53.28,53.21,53.21,98800.0,35.4344,35.4344,35.3879,35.3879,98800.0
2010-10-07 11:20:00,53.2,53.26,53.19,53.2,37100.0,35.3812,35.4211,35.3746,35.3812,37100.0
2010-10-07 11:30:00,53.21,53.3,53.21,53.26,159300.0,35.3879,35.4477,35.3879,35.4211,159300.0
2010-10-07 11:40:00,53.25,53.28,53.23,53.23,67500.0,35.4145,35.4344,35.4012,35.4012,67500.0
2010-10-07 11:50:00,53.25,53.28,53.23,53.28,39400.0,35.4145,35.4344,35.4012,35.4344,39400.0
2010-10-07 12:00:00,53.28,53.28,53.22,53.28,60400.0,35.4344,35.4344,35.3945,35.4344,60400.0
2010-10-07 12:10:00,53.28,53.28,53.2,53.21,43400.0,35.4344,35.4344,35.3812,35.3879,43400.0
2010-10-07 12:20:00,53.2,53.23,53.12,53.13,38800.0,35.3812,35.4012,35.328,35.3347,38800.0
2010-10-07 12:30:00,53.14,53.14,53.0,53.04,83300.0,35.3413,35.3413,35.2482,35.2748,83300.0
2010-10-07 12:40:00,53.05,53.08,53.0,53.0,39600.0,35.2815,35.3014,35.2482,35.2482,39600.0
2010-10-07 12:50:00,53.01,53.02,52.98,53.0,32800.0,35.2549,35.2615,35.2349,35.2482,32800.0
2010-10-07 13:00:00,53.02,53.09,53.0,53.07,67300.0,35.2615,35.3081,35.2482,35.2948,67300.0
2010-10-07 13:10:00,53.07,53.09,53.0,53.05,77800.0,35.2948,35.3081,35.2482,35.2815,77800.0
2010-10-07 13:20:00,53.05,53.11,53.05,53.09,31100.0,35.2815,35.3214,35.2815,35.3081,31100.0
2010-10-07 13:30:00,53.09,53.16,53.09,53.13,70200.0,35.3081,35.3546,35.3081,35.3347,70200.0
2010-10-07 13:40:00,53.14,53.19,53.12,53.18,31100.0,35.3413,35.3746,35.328,35.3679,31100.0
2010-10-07 13:50:00,53.18,53.29,53.17,53.25,57800.0,35.3679,35.4411,35.3613,35.4145,57800.0
2010-10-07 14:00:00,53.24,53.29,53.23,53.25,137600.0,35.4078,35.4411,35.4012,35.4145,137600.0
2010-10-07 14:10:00,53.26,53.31,53.25,53.28,102800.0,35.4211,35.4544,35.4145,35.4344,102800.0
2010-10-07 14:20:00,53.28,53.3,53.25,53.25,52200.0,35.4344,35.4477,35.4145,35.4145,52200.0
2010-10-07 14:30:00,53.26,53.3,53.25,53.28,44400.0,35.4211,35.4477,35.4145,35.4344,44400.0
2010-10-07 14:40:00,53.29,53.29,53.23,53.26,63400.0,35.4411,35.4411,35.4012,35.4211,63400.0
2010-10-07 14:50:00,53.26,53.32,53.23,53.31,76100.0,35.4211,35.461,35.4012,35.4544,76100.0
2010-10-07 15:00:00,53.31,53.32,53.25,53.29,135800.0,35.4544,35.461,35.4145,35.4411,135800.0
2010-10-07 15:10:00,53.3,53.3,53.24,53.26,101800.0,35.4477,35.4477,35.4078,35.4211,101800.0
2010-10-07 15:20:00,53.26,53.29,53.22,53.22,74600.0,35.4211,35.4411,35.3945,35.3945,74600.0
2010-10-07 15:30:00,53.22,53.28,53.16,53.26,132600.0,35.3945,35.4344,35.3546,35.4211,132600.0
2010-10-07 15:40:00,53.27,53.34,53.23,53.25,161000.0,35.4278,35.4743,35.4012,35.4145,161000.0
2010-10-07 15:50:00,53.24,53.28,53.2,53.26,151000.0,35.4078,35.4344,35.3812,35.4211,151000.0
2010-10-08 09:30:00,53.25,53.37,52.98,53.19,122400.0,35.4145,35.4943,35.2349,35.3746,122400.0
2010-10-08 09:40:00,53.19,53.27,53.1,53.16,86200.0,35.3746,35.4278,35.3147,35.3546,86200.0
2010-10-08 09:50:00,53.16,53.25,53.14,53.22,54500.0,35.3546,35.4145,35.3413,35.3945,54500.0
2010-10-08 10:00:00,53.23,53.25,53.1,53.14,124600.0,35.4012,35.4145,35.3147,35.3413,124600.0
2010-10-08 10:10:00,53.13,53.23,53.1,53.16,84000.0,35.3347,35.4012,35.3147,35.3546,84000.0
2010-10-08 10:20:00,53.16,53.18,53.06,53.1,86600.0,35.3546,35.3679,35.2881,35.3147,86600.0
2010-10-08 10:30:00,53.08,53.11,52.93,53.04,217900.0,35.3014,35.3214,35.2017,35.2748,217900.0
2010-10-08 10:40:00,53.05,53.13,53.05,53.05,79300.0,35.2815,35.3347,35.2815,35.2815,79300.0
2010-10-08 10:50:00,53.07,53.11,53.06,53.1,88300.0,35.2948,35.3214,35.2881,35.3147,88300.0
2010-10-08 11:00:00,53.1,53.18,53.09,53.13,92300.0,35.3147,35.3679,35.3081,35.3347,92300.0
2010-10-08 11:10:00,53.13,53.35,53.13,53.29,90000.0,35.3347,35.481,35.3347,35.4411,90000.0
2010-10-08 11:20:00,53.28,53.36,53.25,53.36,62000.0,35.4344,35.4876,35.4145,35.4876,62000.0
2010-10-08 11:30:00,53.37,53.46,53.36,53.4,79400.0,35.4943,35.5541,35.4876,35.5142,79400.0
2010-10-08 11:40:00,53.4,53.49,53.4,53.48,21200.0,35.5142,35.5741,35.5142,35.5674,21200.0
2010-10-08 11:50:00,53.49,53.5,53.46,53.47,30000.0,35.5741,35.5807,35.5541,35.5608,30000.0
2010-10-08 12:00:00,53.48,53.49,53.41,53.42,37600.0,35.5674,35.5741,35.5209,35.5275,37600.0
2010-10-08 12:10:00,53.42,53.46,53.4,53.42,33400.0,35.5275,35.5541,35.5142,35.5275,33400.0
2010-10-08 12:20:00,53.42,53.45,53.41,53.41,16800.0,35.5275,35.5475,35.5209,35.5209,16800.0
2010-10-08 12:30:00,53.41,53.5,53.41,53.49,42500.0,35.5209,35.5807,35.5209,35.5741,42500.0
2010-10-08 12:40:00,53.49,53.55,53.48,53.53,59200.0,35.5741,35.614,35.5674,35.6007,59200.0
2010-10-08 12:50:00,53.52,53.57,53.49,53.5,38400.0,35.594,35.6273,35.5741,35.5807,38400.0
2010-10-08 13:00:00,53.5,53.55,53.48,53.49,30100.0,35.5807,35.614,35.5674,35.5741,30100.0
2010-10-08 13:10:00,53.48,53.52,53.47,53.51,28300.0,35.5674,35.594,35.5608,35.5874,28300.0
2010-10-08 13:20:00,53.5,53.51,53.42,53.5,32600.0,35.5807,35.5874,35.5275,35.5807,32600.0
2010-10-08 13:30:00,53.5,53.52,53.48,53.49,58800.0,35.5807,35.594,35.5674,35.5741,58800.0
2010-10-08 13:40:00,53.48,53.49,53.33,53.36,33600.0,35.5674,35.5741,35.4677,35.4876,33600.0
2010-10-08 13:50:00,53.36,53.39,53.31,53.34,33700.0,35.4876,35.5076,35.4544,35.4743,33700.0
2010-10-08 14:00:00,53.35,53.39,53.29,53.35,39400.0,35.481,35.5076,35.4411,35.481,39400.0
2010-10-08 14:10:00,53.35,53.38,53.33,53.36,25600.0,35.481,35.5009,35.4677,35.4876,25600.0
2010-10-08 14:20:00,53.36,53.45,53.35,53.42,30800.0,35.4876,35.5475,35.481,35.5275,30800.0
2010-10-08 14:30:00,53.42,53.45,53.4,53.44,38100.0,35.5275,35.5475,35.5142,35.5408,38100.0
2010-10-08 14:40:00,53.44,53.5,53.4,53.46,39500.0,35.5408,35.5807,35.5142,35.5541,39500.0
2010-10-08 14:50:00,53.45,53.47,53.41,53.41,38000.0,35.5475,35.5608,35.5209,35.5209,38000.0
2010-10-08 15:00:00,53.42,53.55,53.42,53.55,52100.0,35.5275,35.614,35.5275,35.614,52100.0
2010-10-08 15:10:00,53.54,53.58,53.53,53.55,43800.0,35.6073,35.6339,35.6007,35.614,43800.0
2010-10-08 15:20:00,53.54,53.55,53.45,53.46,48100.0,35.6073,35.614,35.5475,35.5541,48100.0
2010-10-08 15:30:00,53.46,53.59,53.46,53.56,73300.0,35.5541,35.6406,35.5541,35.6206,73300.0
2010-10-08 15:40:00,53.55,53.62,53.5,53.52,81400.0,35.614,35.6605,35.5807,35.594,81400.0
2010-10-08 15:50:00,53.52,53.56,53.42,53.44,173700.0,35.594,35.6206,35.5275,35.5408,173700.0
2010-10-11 09:30:00,53.49,53.67,53.39,53.55,60600.0,35.5741,35.6938,35.5076,35.614,60600.0
2010-10-11 09:40:00,53.55,53.66,53.39,53.41,56300.0,35.614,35.6871,35.5076,35.5209,56300.0
2010-10-11 09:50:00,53.42,53.43,53.28,53.39,70300.0,35.5275,35.5342,35.4344,35.5076,70300.0
2010-10-11 10:00:00,53.4,53.52,53.4,53.47,48400.0,35.5142,35.594,35.5142,35.5608,48400.0
2010-10-11 10:10:00,53.46,53.46,53.36,53.42,32100.0,35.5541,35.5541,35.4876,35.5275,32100.0
2010-10-11 10:20:00,53.41,53.56,53.4,53.55,23300.0,35.5209,35.6206,35.5142,35.614,23300.0
2010-10-11 10:30:00,53.55,53.6,53.41,53.43,36200.0,35.614,35.6472,35.5209,35.5342,36200.0
2010-10-11 10:40:00,53.44,53.51,53.26,53.27,63400.0,35.5408,35.5874,35.4211,35.4278,63400.0
2010-10-11 10:50:00,53.26,53.33,53.25,53.32,22500.0,35.4211,35.4677,35.4145,35.461,22500.0
2010-10-11 11:00:00,53.32,53.38,53.23,53.27,31500.0,35.461,35.5009,35.4012,35.4278,31500.0
2010-10-11 11:10:00,53.28,53.38,53.27,53.31,32100.0,35.4344,35.5009,35.4278,35.4544,32100.0
2010-10-11 11:20:00,53.31,53.4,53.3,53.37,25400.0,35.4544,35.5142,35.4477,35.4943,25400.0
2010-10-11 11:30:00,53.37,53.48,53.37,53.46,33700.0,35.4943,35.5674,35.4943,35.5541,33700.0
2010-10-11 11:40:00,53.47,53.49,53.4,53.44,36500.0,35.5608,35.5741,35.5142,35.5408,36500.0
2010-10-11 11:50:00,53.44,53.48,53.39,53.4,20000.0,35.5408,35.5674,35.5076,35.5142,20000.0
2010-10-11 12:00:00,53.4,53.42,53.34,53.35,17200.0,35.5142,35.5275,35.4743,35.481,17200.0
2010-10-11 12:10:00,53.35,53.35,53.23,53.26,47600.0,35.481,35.481,35.4012,35.4211,47600.0
2010-10-11 12:20:00,53.26,53.3,53.21,53.21,58700.0,35.4211,35.4477,35.3879,35.3879,58700.0
2010-10-11 12:30:00,53.22,53.38,53.2,53.38,47200.0,35.3945,35.5009,35.3812,35.5009,47200.0
2010-10-11 12:40:00,53.38,53.38,53.31,53.32,22800.0,35.5009,35.5009,35.4544,35.461,22800.0
2010-10-11 12:50:00,53.33,53.34,53.28,53.3,37100.0,35.4677,35.4743,35.4344,35.4477,37100.0
2010-10-11 13:00:00,53.29,53.34,53.26,53.34,37000.0,35.4411,35.4743,35.4211,35.4743,37000.0
2010-10-11 13:10:00,53.34,53.38,53.33,53.37,42000.0,35.4743,35.5009,35.4677,35.4943,42000.0
2010-10-11 13:20:00,53.36,53.43,53.34,53.43,21400.0,35.4876,35.5342,35.4743,35.5342,21400.0
2010-10-11 13:30:00,53.43,53.45,53.37,53.44,25300.0,35.5342,35.5475,35.4943,35.5408,25300.0
2010-10-11 13:40:00,53.44,53.5,53.44,53.5,19100.0,35.5408,35.5807,35.5408,35.5807,19100.0
2010-10-11 13:50:00,53.5,53.51,53.42,53.46,29400.0,35.5807,35.5874,35.5275,35.5541,29400.0
2010-10-11 14:00:00,53.46,53.47,53.41,53.46,71000.0,35.5541,35.5608,35.5209,35.5541,71000.0
2010-10-11 14:10:00,53.46,53.46,53.4,53.4,39700.0,35.5541,35.5541,35.5142,35.5142,39700.0
2010-10-11 14:20:00,53.41,53.43,53.39,53.4,24700.0,35.5209,35.5342,35.5076,35.5142,24700.0
2010-10-11 14:30:00,53.4,53.41,53.39,53.4,36100.0,35.5142,35.5209,35.5076,35.5142,36100.0
2010-10-11 14:40:00,53.4,53.4,53.32,53.33,64600.0,35.5142,35.5142,35.461,35.4677,64600.0
2010-10-11 14:50:00,53.33,53.33,53.29,53.29,65800.0,35.4677,35.4677,35.4411,35.4411,65800.0
2010-10-11 15:00:00,53.3,53.31,53.28,53.31,97600.0,35.4477,35.4544,35.4344,35.4544,97600.0
2010-10-11 15:10:00,53.31,53.31,53.23,53.27,64700.0,35.4544,35.4544,35.4012,35.4278,64700.0
2010-10-11 15:20:00,53.27,53.27,53.2,53.22,57200.0,35.4278,35.4278,35.3812,35.3945,57200.0
2010-10-11 15:30:00,53.22,53.23,53.1,53.11,88300.0,35.3945,35.4012,35.3147,35.3214,88300.0
2010-10-11 15:40:00,53.11,53.18,53.05,53.17,119200.0,35.3214,35.3679,35.2815,35.3613,119200.0
2010-10-11 15:50:00,53.17,53.21,53.14,53.19,171600.0,35.3613,35.3879,35.3413,35.3746,171600.0
2010-10-12 09:30:00,53.0,53.01,52.36,52.39,190000.0,35.2482,35.2549,34.8226,34.8425,190000.0
2010-10-12 09:40:00,52.38,52.47,52.19,52.23,127700.0,34.8359,34.8957,34.7095,34.7361,127700.0
2010-10-12 09:50:00,52.22,52.45,52.12,52.43,122900.0,34.7295,34.8824,34.663,34.8691,122900.0
2010-10-12 10:00:00,52.42,52.59,52.37,52.53,89400.0,34.8625,34.9755,34.8292,34.9356,89400.0
2010-10-12 10:10:00,52.52,52.62,52.49,52.59,102200.0,34.929,34.9955,34.909,34.9755,102200.0
2010-10-12 10:20:00,52.58,52.63,52.41,52.43,84500.0,34.9689,35.0021,34.8558,34.8691,84500.0
2010-10-12 10:30:00,52.42,52.49,52.42,52.49,99100.0,34.8625,34.909,34.8625,34.909,99100.0
2010-10-12 10:40:00,52.49,52.74,52.48,52.65,93500.0,34.909,35.0753,34.9024,35.0154,93500.0
2010-10-12 10:50:00,52.64,52.73,52.59,52.61,81200.0,35.0088,35.0686,34.9755,34.9888,81200.0
2010-10-12 11:00:00,52.62,52.82,52.61,52.78,91100.0,34.9955,35.1285,34.9888,35.1019,91100.0
2010-10-12 11:10:00,52.78,52.81,52.73,52.76,69500.0,35.1019,35.1218,35.0686,35.0886,69500.0
2010-10-12 11:20:00,52.76,52.89,52.76,52.88,55000.0,35.0886,35.1751,35.0886,35.1684,55000.0
2010-10-12 11:30:00,52.88,52.96,52.87,52.91,76800.0,35.1684,35.2216,35.1618,35.1884,76800.0
2010-10-12 11:40:00,52.9,52.91,52.76,52.8,48500.0,35.1817,35.1884,35.0886,35.1152,48500.0
2010-10-12 11:50:00,52.81,52.85,52.75,52.84,50000.0,35.1218,35.1484,35.0819,35.1418,50000.0
2010-10-12 12:00:00,52.85,52.88,52.8,52.82,48300.0,35.1484,35.1684,35.1152,35.1285,48300.0
2010-10-12 12:10:00,52.81,52.94,52.79,52.94,62300.0,35.1218,35.2083,35.1085,35.2083,62300.0
2010-10-12 12:20:00,52.94,52.98,52.79,52.81,55500.0,35.2083,35.2349,35.1085,35.1218,55500.0
2010-10-12 12:30:00,52.81,52.86,52.81,52.85,31800.0,35.1218,35.1551,35.1218,35.1484,31800.0
2010-10-12 12:40:00,52.84,52.88,52.84,52.86,27100.0,35.1418,35.1684,35.1418,35.1551,27100.0
2010-10-12 12:50:00,52.85,52.88,52.84,52.84,21300.0,35.1484,35.1684,35.1418,35.1418,21300.0
2010-10-12 13:00:00,52.84,52.85,52.79,52.82,30900.0,35.1418,35.1484,35.1085,35.1285,30900.0
2010-10-12 13:10:00,52.82,52.83,52.76,52.81,51100.0,35.1285,35.1351,35.0886,35.1218,51100.0
2010-10-12 13:20:00,52.82,52.86,52.82,52.85,32500.0,35.1285,35.1551,35.1285,35.1484,32500.0
2010-10-12 13:30:00,52.85,52.85,52.77,52.77,18000.0,35.1484,35.1484,35.0952,35.0952,18000.0
2010-10-12 13:40:00,52.77,52.86,52.77,52.83,44300.0,35.0952,35.1551,35.0952,35.1351,44300.0
2010-10-12 13:50:00,52.83,52.85,52.78,52.79,31600.0,35.1351,35.1484,35.1019,35.1085,31600.0
2010-10-12 14:00:00,52.81,53.0,52.74,52.91,103900.0,35.1218,35.2482,35.0753,35.1884,103900.0
2010-10-12 14:10:00,52.92,53.17,52.92,53.12,70500.0,35.195,35.3613,35.195,35.328,70500.0
2010-10-12 14:20:00,53.13,53.13,52.87,53.01,75800.0,35.3347,35.3347,35.1618,35.2549,75800.0
2010-10-12 14:30:00,53.01,53.02,52.79,52.79,114500.0,35.2549,35.2615,35.1085,35.1085,114500.0
2010-10-12 14:40:00,52.81,52.99,52.8,52.9,139300.0,35.1218,35.2416,35.1152,35.1817,139300.0
2010-10-12 14:50:00,52.9,53.02,52.89,53.01,127900.0,35.1817,35.2615,35.1751,35.2549,127900.0
2010-10-12 15:00:00,53.01,53.02,52.92,52.99,125200.0,35.2549,35.2615,35.195,35.2416,125200.0
2010-10-12 15:10:00,53.0,53.09,52.97,53.03,162400.0,35.2482,35.3081,35.2283,35.2682,162400.0
2010-10-12 15:20:00,53.03,53.24,53.01,53.23,167100.0,35.2682,35.4078,35.2549,35.4012,167100.0
2010-10-12 15:30:00,53.23,53.25,53.16,53.18,102100.0,35.4012,35.4145,35.3546,35.3679,102100.0
2010-10-12 15:40:00,53.17,53.19,53.12,53.17,137300.0,35.3613,35.3746,35.328,35.3613,137300.0
2010-10-12 15:50:00,53.18,53.18,53.0,53.0,390300.0,35.3679,35.3679,35.2482,35.2482,390300.0
2010-10-13 09:30:00,53.19,53.43,53.19,53.28,134100.0,35.3746,35.5342,35.3746,35.4344,134100.0
2010-10-13 09:40:00,53.28,53.45,53.12,53.42,128500.0,35.4344,35.5475,35.328,35.5275,128500.0
2010-10-13 09:50:00,53.41,53.47,53.33,53.43,112100.0,35.5209,35.5608,35.4677,35.5342,112100.0
2010-10-13 10:00:00,53.44,53.61,53.38,53.58,140800.0,35.5408,35.6539,35.5009,35.6339,140800.0
2010-10-13 10:10:00,53.58,53.6,53.45,53.51,119100.0,35.6339,35.6472,35.5475,35.5874,119100.0
2010-10-13 10:20:00,53.51,53.65,53.5,53.54,89600.0,35.5874,35.6805,35.5807,35.6073,89600.0
2010-10-13 10:30:00,53.55,53.6,53.5,53.57,86800.0,35.614,35.6472,35.5807,35.6273,86800.0
2010-10-13 10:40:00,53.57,53.58,53.5,53.55,55300.0,35.6273,35.6339,35.5807,35.614,55300.0
2010-10-13 10:50:00,53.56,53.6,53.47,53.57,48300.0,35.6206,35.6472,35.5608,35.6273,48300.0
2010-10-13 11:00:00,53.56,53.86,53.54,53.81,114200.0,35.6206,35.8202,35.6073,35.7869,114200.0
2010-10-13 11:10:00,53.81,53.83,53.71,53.75,52900.0,35.7869,35.8002,35.7204,35.747,52900.0
2010-10-13 11:20:00,53.76,53.8,53.7,53.73,33100.0,35.7537,35.7803,35.7138,35.7337,33100.0
2010-10-13 11:30:00,53.74,53.77,53.72,53.74,45500.0,35.7404,35.7603,35.7271,35.7404,45500.0
2010-10-13 11:40:00,53.74,53.74,53.6,53.69,49900.0,35.7404,35.7404,35.6472,35.7071,49900.0
2010-10-13 11:50:00,53.69,53.7,53.62,53.64,30700.0,35.7071,35.7138,35.6605,35.6738,30700.0
2010-10-13 12:00:00,53.65,53.71,53.65,53.66,40600.0,35.6805,35.7204,35.6805,35.6871,40600.0
2010-10-13 12:10:00,53.64,53.71,53.64,53.7,18700.0,35.6738,35.7204,35.6738,35.7138,18700.0
2010-10-13 12:20:00,53.72,53.8,53.7,53.8,67700.0,35.7271,35.7803,35.7138,35.7803,67700.0
2010-10-13 12:30:00,53.79,53.86,53.77,53.83,34200.0,35.7736,35.8202,35.7603,35.8002,34200.0
2010-10-13 12:40:00,53.83,53.85,53.76,53.78,39700.0,35.8002,35.8135,35.7537,35.767,39700.0
2010-10-13 12:50:00,53.78,53.84,53.74,53.75,35600.0,35.767,35.8069,35.7404,35.747,35600.0
2010-10-13 13:00:00,53.74,53.78,53.74,53.76,28600.0,35.7404,35.767,35.7404,35.7537,28600.0
2010-10-13 13:10:00,53.76,53.83,53.75,53.78,56200.0,35.7537,35.8002,35.747,35.767,56200.0
2010-10-13 13:20:00,53.78,53.8,53.72,53.73,37900.0,35.767,35.7803,35.7271,35.7337,37900.0
2010-10-13 13:30:00,53.73,53.81,53.7,53.73,72400.0,35.7337,35.7869,35.7138,35.7337,72400.0
2010-10-13 13:40:00,53.74,53.74,53.66,53.67,57200.0,35.7404,35.7404,35.6871,35.6938,57200.0
2010-10-13 13:50:00,53.67,53.72,53.66,53.71,56200.0,35.6938,35.7271,35.6871,35.7204,56200.0
2010-10-13 14:00:00,53.72,53.8,53.71,53.78,68300.0,35.7271,35.7803,35.7204,35.767,68300.0
2010-10-13 14:10:00,53.78,53.91,53.78,53.89,54000.0,35.767,35.8534,35.767,35.8401,54000.0
2010-10-13 14:20:00,53.89,53.92,53.8,53.8,65500.0,35.8401,35.8601,35.7803,35.7803,65500.0
2010-10-13 14:30:00,53.81,53.84,53.73,53.73,81300.0,35.7869,35.8069,35.7337,35.7337,81300.0
2010-10-13 14:40:00,53.74,53.77,53.71,53.74,84300.0,35.7404,35.7603,35.7204,35.7404,84300.0
2010-10-13 14:50:00,53.74,53.78,53.74,53.76,73800.0,35.7404,35.767,35.7404,35.7537,73800.0
2010-10-13 15:00:00,53.77,53.85,53.74,53.81,136200.0,35.7603,35.8135,35.7404,35.7869,136200.0
2010-10-13 15:10:00,53.81,53.92,53.76,53.91,109700.0,35.7869,35.8601,35.7537,35.8534,109700.0
2010-10-13 15:20:00,53.9,54.01,53.88,53.89,245400.0,35.8468,35.9199,35.8335,35.8401,245400.0
2010-10-13 15:30:00,53.9,53.99,53.88,53.98,213700.0,35.8468,35.9066,35.8335,35.9,213700.0
2010-10-13 15:40:00,53.98,54.04,53.92,53.92,182600.0,35.9,35.9399,35.8601,35.8601,182600.0
2010-10-13 15:50:00,53.93,53.97,53.83,53.92,256500.0,35.8667,35.8933,35.8002,35.8601,256500.0
2010-10-14 09:30:00,53.97,54.0,53.69,53.89,143900.0,35.8933,35.9133,35.7071,35.8401,143900.0
2010-10-14 09:40:00,53.91,54.0,53.8,53.81,104000.0,35.8534,35.9133,35.7803,35.7869,104000.0
2010-10-14 09:50:00,53.81,53.85,53.58,53.6,66900.0,35.7869,35.8135,35.6339,35.6472,66900.0
2010-10-14 10:00:00,53.6,53.82,53.6,53.77,78800.0,35.6472,35.7936,35.6472,35.7603,78800.0
2010-10-14 10:10:00,53.78,53.88,53.72,53.86,57900.0,35.767,35.8335,35.7271,35.8202,57900.0
2010-10-14 10:20:00,53.84,53.95,53.82,53.87,39500.0,35.8069,35.88,35.7936,35.8268,39500.0
2010-10-14 10:30:00,53.88,54.0,53.85,53.99,43800.0,35.8335,35.9133,35.8135,35.9066,43800.0
2010-10-14 10:40:00,53.99,54.04,53.95,54.0,66000.0,35.9066,35.9399,35.88,35.9133,66000.0
2010-10-14 10:50:00,53.99,54.1,53.99,54.07,51900.0,35.9066,35.9798,35.9066,35.9598,51900.0
2010-10-14 11:00:00,54.08,54.11,54.06,54.1,77900.0,35.9665,35.9864,35.9532,35.9798,77900.0
2010-10-14 11:10:00,54.1,54.16,54.07,54.16,94200.0,35.9798,36.0197,35.9598,36.0197,94200.0
2010-10-14 11:20:00,54.15,54.18,54.06,54.1,110100.0,36.013,36.033,35.9532,35.9798,110100.0
2010-10-14 11:30:00,54.11,54.13,53.97,53.97,134200.0,35.9864,35.9997,35.8933,35.8933,134200.0
2010-10-14 11:40:00,53.97,54.0,53.8,53.85,87400.0,35.8933,35.9133,35.7803,35.8135,87400.0
2010-10-14 11:50:00,53.84,53.97,53.82,53.96,84000.0,35.8069,35.8933,35.7936,35.8867,84000.0
2010-10-14 12:00:00,53.97,54.05,53.92,53.93,38900.0,35.8933,35.9465,35.8601,35.8667,38900.0
2010-10-14 12:10:00,53.92,54.0,53.9,53.92,62900.0,35.8601,35.9133,35.8468,35.8601,62900.0
2010-10-14 12:20:00,53.92,53.93,53.79,53.82,46300.0,35.8601,35.8667,35.7736,35.7936,46300.0
2010-10-14 12:30:00,53.82,53.82,53.75,53.81,33600.0,35.7936,35.7936,35.747,35.7869,33600.0
2010-10-14 12:40:00,53.8,53.84,53.78,53.82,47700.0,35.7803,35.8069,35.767,35.7936,47700.0
2010-10-14 12:50:00,53.82,53.9,53.8,53.9,33700.0,35.7936,35.8468,35.7803,35.8468,33700.0
2010-10-14 13:00:00,53.89,53.9,53.7,53.74,62100.0,35.8401,35.8468,35.7138,35.7404,62100.0
2010-10-14 13:10:00,53.73,53.78,53.64,53.66,45200.0,35.7337,35.767,35.6738,35.6871,45200.0
2010-10-14 13:20:00,53.66,53.68,53.62,53.68,20200.0,35.6871,35.7004,35.6605,35.7004,20200.0
2010-10-14 13:30:00,53.69,53.81,53.68,53.8,38200.0,35.7071,35.7869,35.7004,35.7803,38200.0
2010-10-14 13:40:00,53.81,53.81,53.74,53.77,32000.0,35.7869,35.7869,35.7404,35.7603,32000.0
2010-10-14 13:50:00,53.77,53.83,53.73,53.79,23100.0,35.7603,35.8002,35.7337,35.7736,23100.0
2010-10-14 14:00:00,53.8,53.8,53.67,53.69,60000.0,35.7803,35.7803,35.6938,35.7071,60000.0
2010-10-14 14:10:00,53.7,53.73,53.65,53.71,55700.0,35.7138,35.7337,35.6805,35.7204,55700.0
2010-10-14 14:20:00,53.72,53.75,53.71,53.74,58500.0,35.7271,35.747,35.7204,35.7404,58500.0
2010-10-14 14:30:00,53.74,53.75,53.59,53.66,92200.0,35.7404,35.747,35.6406,35.6871,92200.0
2010-10-14 14:40:00,53.65,53.71,53.65,53.7,97200.0,35.6805,35.7204,35.6805,35.7138,97200.0
2010-10-14 14:50:00,53.7,53.75,53.6,53.62,61400.0,35.7138,35.747,35.6472,35.6605,61400.0
2010-10-14 15:00:00,53.62,53.63,53.53,53.61,112200.0,35.6605,35.6672,35.6007,35.6539,112200.0
2010-10-14 15:10:00,53.61,53.68,53.59,53.65,61500.0,35.6539,35.7004,35.6406,35.6805,61500.0
2010-10-14 15:20:00,53.64,53.75,53.64,53.68,79700.0,35.6738,35.747,35.6738,35.7004,79700.0
2010-10-14 15:30:00,53.68,53.8,53.65,53.74,117600.0,35.7004,35.7803,35.6805,35.7404,117600.0
2010-10-14 15:40:00,53.76,53.78,53.68,53.78,133500.0,35.7537,35.767,35.7004,35.767,133500.0
2010-10-14 15:50:00,53.78,53.89,53.75,53.88,248400.0,35.767,35.8401,35.747,35.8335,248400.0
2010-10-15 09:30:00,54.05,54.35,53.92,53.98,501000.0,35.9465,36.146,35.8601,35.9,501000.0
2010-10-15 09:40:00,53.98,53.98,53.74,53.76,85600.0,35.9,35.9,35.7404,35.7537,85600.0
2010-10-15 09:50:00,53.76,53.8,53.55,53.55,107400.0,35.7537,35.7803,35.614,35.614,107400.0
2010-10-15 10:00:00,53.57,53.71,53.44,53.55,94800.0,35.6273,35.7204,35.5408,35.614,94800.0
2010-10-15 10:10:00,53.56,53.63,53.37,53.41,97900.0,35.6206,35.6672,35.4943,35.5209,97900.0
2010-10-15 10:20:00,53.4,53.43,53.23,53.38,77100.0,35.5142,35.5342,35.4012,35.5009,77100.0
2010-10-15 10:30:00,53.37,53.47,53.25,53.43,45200.0,35.4943,35.5608,35.4145,35.5342,45200.0
2010-10-15 10:40:00,53.43,53.53,53.34,53.34,44200.0,35.5342,35.6007,35.4743,35.4743,44200.0
2010-10-15 10:50:00,53.35,53.55,53.33,53.49,38300.0,35.481,35.614,35.4677,35.5741,38300.0
2010-10-15 11:00:00,53.49,53.57,53.43,53.56,44100.0,35.5741,35.6273,35.5342,35.6206,44100.0
2010-10-15 11:10:00,53.56,53.63,53.54,53.55,31200.0,35.6206,35.6672,35.6073,35.614,31200.0
2010-10-15 11:20:00,53.57,53.57,53.45,53.55,27600.0,35.6273,35.6273,35.5475,35.614,27600.0
2010-10-15 11:30:00,53.54,53.72,53.53,53.66,26900.0,35.6073,35.7271,35.6007,35.6871,26900.0
2010-10-15 11:40:00,53.66,53.67,53.44,53.44,53000.0,35.6871,35.6938,35.5408,35.5408,53000.0
2010-10-15 11:50:00,53.43,53.45,53.26,53.3,37300.0,35.5342,35.5475,35.4211,35.4477,37300.0
2010-10-15 12:00:00,53.28,53.33,53.19,53.24,56900.0,35.4344,35.4677,35.3746,35.4078,56900.0
2010-10-15 12:10:00,53.24,53.39,53.23,53.35,29400.0,35.4078,35.5076,35.4012,35.481,29400.0
2010-10-15 12:20:00,53.35,53.47,53.35,53.47,16700.0,35.481,35.5608,35.481,35.5608,16700.0
2010-10-15 12:30:00,53.49,53.6,53.47,53.6,34000.0,35.5741,35.6472,35.5608,35.6472,34000.0
2010-10-15 12:40:00,53.6,53.61,53.51,53.56,20500.0,35.6472,35.6539,35.5874,35.6206,20500.0
2010-10-15 12:50:00,53.58,53.61,53.47,53.5,21900.0,35.6339,35.6539,35.5608,35.5807,21900.0
2010-10-15 13:00:00,53.5,53.57,53.49,53.57,20200.0,35.5807,35.6273,35.5741,35.6273,20200.0
2010-10-15 13:10:00,53.56,53.57,53.43,53.43,16200.0,35.6206,35.6273,35.5342,35.5342,16200.0
2010-10-15 13:20:00,53.43,53.51,53.42,53.5,28700.0,35.5342,35.5874,35.5275,35.5807,28700.0
2010-10-15 13:30:00,53.51,53.54,53.47,53.47,22500.0,35.5874,35.6073,35.5608,35.5608,22500.0
2010-10-15 13:40:00,53.47,53.47,53.31,53.39,41800.0,35.5608,35.5608,35.4544,35.5076,41800.0
2010-10-15 13:50:00,53.38,53.47,53.31,53.36,35700.0,35.5009,35.5608,35.4544,35.4876,35700.0
2010-10-15 14:00:00,53.36,53.42,53.28,53.39,40900.0,35.4876,35.5275,35.4344,35.5076,40900.0
2010-10-15 14:10:00,53.39,53.52,53.35,53.5,38300.0,35.5076,35.594,35.481,35.5807,38300.0
2010-10-15 14:20:00,53.5,53.52,53.45,53.51,61300.0,35.5807,35.594,35.5475,35.5874,61300.0
2010-10-15 14:30:00,53.51,53.6,53.5,53.58,41200.0,35.5874,35.6472,35.5807,35.6339,41200.0
2010-10-15 14:40:00,53.59,53.59,53.47,53.5,42700.0,35.6406,35.6406,35.5608,35.5807,42700.0
2010-10-15 14:50:00,53.49,53.52,53.43,53.5,40000.0,35.5741,35.594,35.5342,35.5807,40000.0
2010-10-15 15:00:00,53.5,53.51,53.44,53.48,42900.0,35.5807,35.5874,35.5408,35.5674,42900.0
2010-10-15 15:10:00,53.48,53.55,53.42,53.49,61600.0,35.5674,35.614,35.5275,35.5741,61600.0
2010-10-15 15:20:00,53.49,53.56,53.48,53.5,45000.0,35.5741,35.6206,35.5674,35.5807,45000.0
2010-10-15 15:30:00,53.51,53.63,53.47,53.61,114500.0,35.5874,35.6672,35.5608,35.6539,114500.0
2010-10-15 15:40:00,53.61,53.73,53.59,53.73,101900.0,35.6539,35.7337,35.6406,35.7337,101900.0
2010-10-15 15:50:00,53.73,53.77,53.65,53.68,187600.0,35.7337,35.7603,35.6805,35.7004,187600.0
2010-10-18 09:30:00,53.76,53.8,53.61,53.65,75600.0,35.7537,35.7803,35.6539,35.6805,75600.0
2010-10-18 09:40:00,53.64,53.8,53.6,53.77,39300.0,35.6738,35.7803,35.6472,35.7603,39300.0
2010-10-18 09:50:00,53.77,53.91,53.77,53.85,36500.0,35.7603,35.8534,35.7603,35.8135,36500.0
2010-10-18 10:00:00,53.83,53.87,53.68,53.86,44600.0,35.8002,35.8268,35.7004,35.8202,44600.0
2010-10-18 10:10:00,53.85,54.12,53.85,54.05,72900.0,35.8135,35.9931,35.8135,35.9465,72900.0
2010-10-18 10:20:00,54.07,54.08,53.99,54.01,87200.0,35.9598,35.9665,35.9066,35.9199,87200.0
2010-10-18 10:30:00,54.01,54.01,53.9,53.97,63000.0,35.9199,35.9199,35.8468,35.8933,63000.0
2010-10-18 10:40:00,53.97,54.04,53.92,54.0,61800.0,35.8933,35.9399,35.8601,35.9133,61800.0
2010-10-18 10:50:00,53.99,54.09,53.99,54.05,67100.0,35.9066,35.9731,35.9066,35.9465,67100.0
2010-10-18 11:00:00,54.05,54.05,53.88,53.88,72200.0,35.9465,35.9465,35.8335,35.8335,72200.0
2010-10-18 11:10:00,53.88,53.89,53.79,53.81,46100.0,35.8335,35.8401,35.7736,35.7869,46100.0
2010-10-18 11:20:00,53.81,53.85,53.8,53.83,36100.0,35.7869,35.8135,35.7803,35.8002,36100.0
2010-10-18 11:30:00,53.83,53.85,53.68,53.7,49000.0,35.8002,35.8135,35.7004,35.7138,49000.0
2010-10-18 11:40:00,53.7,53.72,53.67,53.7,16900.0,35.7138,35.7271,35.6938,35.7138,16900.0
2010-10-18 11:50:00,53.7,53.78,53.68,53.76,23900.0,35.7138,35.767,35.7004,35.7537,23900.0
2010-10-18 12:00:00,53.77,53.82,53.75,53.79,32500.0,35.7603,35.7936,35.747,35.7736,32500.0
2010-10-18 12:10:00,53.79,53.79,53.75,53.75,20500.0,35.7736,35.7736,35.747,35.747,20500.0
2010-10-18 12:20:00,53.74,53.76,53.6,53.6,42400.0,35.7404,35.7537,35.6472,35.6472,42400.0
2010-10-18 12:30:00,53.6,53.63,53.58,53.59,44900.0,35.6472,35.6672,35.6339,35.6406,44900.0
2010-10-18 12:40:00,53.6,53.61,53.59,53.6,38000.0,35.6472,35.6539,35.6406,35.6472,38000.0
2010-10-18 12:50:00,53.61,53.63,53.57,53.57,43900.0,35.6539,35.6672,35.6273,35.6273,43900.0
2010-10-18 13:00:00,53.59,53.62,53.56,53.59,46100.0,35.6406,35.6605,35.6206,35.6406,46100.0
2010-10-18 13:10:00,53.6,53.63,53.57,53.58,41200.0,35.6472,35.6672,35.6273,35.6339,41200.0
2010-10-18 13:20:00,53.58,53.59,53.55,53.55,20100.0,35.6339,35.6406,35.614,35.614,20100.0
2010-10-18 13:30:00,53.56,53.58,53.53,53.56,101900.0,35.6206,35.6339,35.6007,35.6206,101900.0
2010-10-18 13:40:00,53.57,53.58,53.53,53.58,37100.0,35.6273,35.6339,35.6007,35.6339,37100.0
2010-10-18 13:50:00,53.57,53.58,53.48,53.48,46400.0,35.6273,35.6339,35.5674,35.5674,46400.0
2010-10-18 14:00:00,53.48,53.55,53.47,53.5,57400.0,35.5674,35.614,35.5608,35.5807,57400.0
2010-10-18 14:10:00,53.52,53.59,53.51,53.56,45000.0,35.594,35.6406,35.5874,35.6206,45000.0
2010-10-18 14:20:00,53.56,53.62,53.52,53.62,55100.0,35.6206,35.6605,35.594,35.6605,55100.0
2010-10-18 14:30:00,53.62,53.67,53.6,53.62,35700.0,35.6605,35.6938,35.6472,35.6605,35700.0
2010-10-18 14:40:00,53.63,53.69,53.62,53.68,32500.0,35.6672,35.7071,35.6605,35.7004,32500.0
2010-10-18 14:50:00,53.68,53.69,53.65,53.68,25200.0,35.7004,35.7071,35.6805,35.7004,25200.0
2010-10-18 15:00:00,53.68,53.86,53.68,53.84,70100.0,35.7004,35.8202,35.7004,35.8069,70100.0
2010-10-18 15:10:00,53.83,53.83,53.72,53.72,39000.0,35.8002,35.8002,35.7271,35.7271,39000.0
2010-10-18 15:20:00,53.71,53.76,53.71,53.75,44600.0,35.7204,35.7537,35.7204,35.747,44600.0
2010-10-18 15:30:00,53.75,53.83,53.73,53.79,68000.0,35.747,35.8002,35.7337,35.7736,68000.0
2010-10-18 15:40:00,53.79,53.83,53.77,53.79,71700.0,35.7736,35.8002,35.7603,35.7736,71700.0
2010-10-18 15:50:00,53.78,53.81,53.74,53.8,129600.0,35.767,35.7869,35.7404,35.7803,129600.0
2010-10-19 09:30:00,52.96,53.21,52.23,53.01,148700.0,35.2216,35.3879,34.7361,35.2549,148700.0
2010-10-19 09:40:00,53.02,53.06,52.77,52.92,65600.0,35.2615,35.2881,35.0952,35.195,65600.0
2010-10-19 09:50:00,52.92,52.92,52.64,52.84,76600.0,35.195,35.195,35.0088,35.1418,76600.0
2010-10-19 10:00:00,52.84,53.14,52.78,53.14,81400.0,35.1418,35.3413,35.1019,35.3413,81400.0
2010-10-19 10:10:00,53.15,53.34,53.15,53.22,60200.0,35.348,35.4743,35.348,35.3945,60200.0
2010-10-19 10:20:00,53.21,53.24,53.13,53.21,40000.0,35.3879,35.4078,35.3347,35.3879,40000.0
2010-10-19 10:30:00,53.22,53.28,53.04,53.05,76000.0,35.3945,35.4344,35.2748,35.2815,76000.0
2010-10-19 10:40:00,53.05,53.08,52.96,53.01,94300.0,35.2815,35.3014,35.2216,35.2549,94300.0
2010-10-19 10:50:00,53.01,53.07,52.94,52.94,93900.0,35.2549,35.2948,35.2083,35.2083,93900.0
2010-10-19 11:00:00,52.94,52.98,52.88,52.91,53600.0,35.2083,35.2349,35.1684,35.1884,53600.0
2010-10-19 11:10:00,52.91,53.06,52.9,52.95,43500.0,35.1884,35.2881,35.1817,35.215,43500.0
2010-10-19 11:20:00,52.96,53.01,52.86,52.92,47600.0,35.2216,35.2549,35.1551,35.195,47600.0
2010-10-19 11:30:00,52.93,53.2,52.92,53.18,43600.0,35.2017,35.3812,35.195,35.3679,43600.0
2010-10-19 11:40:00,53.19,53.32,53.15,53.3,63700.0,35.3746,35.461,35.348,35.4477,63700.0
2010-10-19 11:50:00,53.3,53.31,53.22,53.22,31600.0,35.4477,35.4544,35.3945,35.3945,31600.0
2010-10-19 12:00:00,53.22,53.25,53.17,53.17,20400.0,35.3945,35.4145,35.3613,35.3613,20400.0
2010-10-19 12:10:00,53.17,53.2,53.1,53.1,27400.0,35.3613,35.3812,35.3147,35.3147,27400.0
2010-10-19 12:20:00,53.11,53.11,53.03,53.08,39400.0,35.3214,35.3214,35.2682,35.3014,39400.0
2010-10-19 12:30:00,53.08,53.09,53.0,53.01,24000.0,35.3014,35.3081,35.2482,35.2549,24000.0
2010-10-19 12:40:00,53.01,53.03,52.98,53.01,33900.0,35.2549,35.2682,35.2349,35.2549,33900.0
2010-10-19 12:50:00,53.01,53.01,52.94,53.01,32900.0,35.2549,35.2549,35.2083,35.2549,32900.0
2010-10-19 13:00:00,53.02,53.02,52.96,52.98,31500.0,35.2615,35.2615,35.2216,35.2349,31500.0
2010-10-19 13:10:00,52.97,52.99,52.89,52.98,38000.0,35.2283,35.2416,35.1751,35.2349,38000.0
2010-10-19 13:20:00,52.98,53.02,52.94,52.95,94100.0,35.2349,35.2615,35.2083,35.215,94100.0
2010-10-19 13:30:00,52.95,53.0,52.9,52.98,43500.0,35.215,35.2482,35.1817,35.2349,43500.0
2010-10-19 13:40:00,52.98,53.0,52.88,52.97,54200.0,35.2349,35.2482,35.1684,35.2283,54200.0
2010-10-19 13:50:00,52.97,52.97,52.74,52.76,115500.0,35.2283,35.2283,35.0753,35.0886,115500.0
2010-10-19 14:00:00,52.77,52.77,52.45,52.6,207200.0,35.0952,35.0952,34.8824,34.9822,207200.0
2010-10-19 14:10:00,52.6,52.67,52.53,52.59,95700.0,34.9822,35.0287,34.9356,34.9755,95700.0
2010-10-19 14:20:00,52.59,52.62,52.44,52.52,98500.0,34.9755,34.9955,34.8758,34.929,98500.0
2010-10-19 14:30:00,52.53,52.65,52.49,52.53,119200.0,34.9356,35.0154,34.909,34.9356,119200.0
2010-10-19 14:40:00,52.55,52.65,52.55,52.64,53200.0,34.9489,35.0154,34.9489,35.0088,53200.0
2010-10-19 14:50:00,52.65,52.75,52.65,52.66,68200.0,35.0154,35.0819,35.0154,35.0221,68200.0
2010-10-19 15:00:00,52.66,52.69,52.55,52.55,78900.0,35.0221,35.042,34.9489,34.9489,78900.0
2010-10-19 15:10:00,52.55,52.63,52.48,52.59,95700.0,34.9489,35.0021,34.9024,34.9755,95700.0
2010-10-19 15:20:00,52.6,52.63,52.44,52.45,87600.0,34.9822,35.0021,34.8758,34.8824,87600.0
2010-10-19 15:30:00,52.45,52.64,52.38,52.61,151100.0,34.8824,35.0088,34.8359,34.9888,151100.0
2010-10-19 15:40:00,52.61,52.73,52.59,52.68,243000.0,34.9888,35.0686,34.9755,35.0354,243000.0
2010-10-19 15:50:00,52.68,52.78,52.61,52.75,276100.0,35.0354,35.1019,34.9888,35.0819,276100.0
2010-10-20 09:30:00,52.99,53.24,52.8,53.09,61900.0,35.2416,35.4078,35.1152,35.3081,61900.0
2010-10-20 09:40:00,53.09,53.53,53.06,53.42,75600.0,35.3081,35.6007,35.2881,35.5275,75600.0
2010-10-20 09:50:00,53.44,53.52,53.29,53.3,48100.0,35.5408,35.594,35.4411,35.4477,48100.0
2010-10-20 10:00:00,53.3,53.37,53.18,53.28,83500.0,35.4477,35.4943,35.3679,35.4344,83500.0
2010-10-20 10:10:00,53.3,53.32,53.16,53.18,46900.0,35.4477,35.461,35.3546,35.3679,46900.0
2010-10-20 10:20:00,53.16,53.36,53.14,53.34,38300.0,35.3546,35.4876,35.3413,35.4743,38300.0
2010-10-20 10:30:00,53.34,53.52,53.32,53.46,75700.0,35.4743,35.594,35.461,35.5541,75700.0
2010-10-20 10:40:00,53.47,53.81,53.47,53.81,72000.0,35.5608,35.7869,35.5608,35.7869,72000.0
2010-10-20 10:50:00,53.81,53.86,53.64,53.67,91400.0,35.7869,35.8202,35.6738,35.6938,91400.0
2010-10-20 11:00:00,53.66,53.67,53.55,53.67,49100.0,35.6871,35.6938,35.614,35.6938,49100.0
2010-10-20 11:10:00,53.67,53.71,53.59,53.65,54500.0,35.6938,35.7204,35.6406,35.6805,54500.0
2010-10-20 11:20:00,53.66,53.82,53.63,53.8,39000.0,35.6871,35.7936,35.6672,35.7803,39000.0
2010-10-20 11:30:00,53.81,53.89,53.79,53.85,54400.0,35.7869,35.8401,35.7736,35.8135,54400.0
2010-10-20 11:40:00,53.85,53.86,53.81,53.81,28000.0,35.8135,35.8202,35.7869,35.7869,28000.0
2010-10-20 11:50:00,53.81,53.89,53.81,53.83,36000.0,35.7869,35.8401,35.7869,35.8002,36000.0
2010-10-20 12:00:00,53.82,54.0,53.81,53.99,64100.0,35.7936,35.9133,35.7869,35.9066,64100.0
2010-10-20 12:10:00,53.98,54.13,53.98,54.1,82000.0,35.9,35.9997,35.9,35.9798,82000.0
2010-10-20 12:20:00,54.09,54.13,53.99,54.02,34900.0,35.9731,35.9997,35.9066,35.9266,34900.0
2010-10-20 12:30:00,54.02,54.03,53.97,53.99,32700.0,35.9266,35.9332,35.8933,35.9066,32700.0
2010-10-20 12:40:00,53.99,54.0,53.9,53.98,40400.0,35.9066,35.9133,35.8468,35.9,40400.0
2010-10-20 12:50:00,53.97,54.01,53.94,53.96,24500.0,35.8933,35.9199,35.8734,35.8867,24500.0
2010-10-20 13:00:00,53.96,54.02,53.93,54.02,28600.0,35.8867,35.9266,35.8667,35.9266,28600.0
2010-10-20 13:10:00,54.02,54.1,53.96,54.07,44800.0,35.9266,35.9798,35.8867,35.9598,44800.0
2010-10-20 13:20:00,54.07,54.19,54.07,54.11,40600.0,35.9598,36.0396,35.9598,35.9864,40600.0
2010-10-20 13:30:00,54.11,54.15,54.09,54.11,37100.0,35.9864,36.013,35.9731,35.9864,37100.0
2010-10-20 13:40:00,54.1,54.11,54.03,54.03,16600.0,35.9798,35.9864,35.9332,35.9332,16600.0
2010-10-20 13:50:00,54.03,54.04,53.99,54.02,32300.0,35.9332,35.9399,35.9066,35.9266,32300.0
2010-10-20 14:00:00,54.03,54.06,53.85,53.88,81700.0,35.9332,35.9532,35.8135,35.8335,81700.0
2010-10-20 14:10:00,53.88,54.04,53.86,54.01,63600.0,35.8335,35.9399,35.8202,35.9199,63600.0
2010-10-20 14:20:00,54.02,54.05,53.96,54.0,31600.0,35.9266,35.9465,35.8867,35.9133,31600.0
2010-10-20 14:30:00,54.01,54.15,54.0,54.08,63300.0,35.9199,36.013,35.9133,35.9665,63300.0
2010-10-20 14:40:00,54.08,54.09,53.92,53.93,43800.0,35.9665,35.9731,35.8601,35.8667,43800.0
2010-10-20 14:50:00,53.93,53.95,53.89,53.94,36300.0,35.8667,35.88,35.8401,35.8734,36300.0
2010-10-20 15:00:00,53.94,53.96,53.85,53.94,62500.0,35.8734,35.8867,35.8135,35.8734,62500.0
2010-10-20 15:10:00,53.93,54.04,53.9,54.03,83900.0,35.8667,35.9399,35.8468,35.9332,83900.0
2010-10-20 15:20:00,54.02,54.1,54.01,54.08,46700.0,35.9266,35.9798,35.9199,35.9665,46700.0
2010-10-20 15:30:00,54.08,54.1,53.86,53.92,127400.0,35.9665,35.9798,35.8202,35.8601,127400.0
2010-10-20 15:40:00,53.93,53.99,53.87,53.94,159500.0,35.8667,35.9066,35.8268,35.8734,159500.0
2010-10-20 15:50:00,53.95,54.02,53.87,53.96,476200.0,35.88,35.9266,35.8268,35.8867,476200.0
2010-10-21 09:30:00,54.27,54.45,54.1,54.44,100800.0,36.0928,36.2125,35.9798,36.2059,100800.0
2010-10-21 09:40:00,54.45,54.55,54.4,54.45,64400.0,36.2125,36.2791,36.1793,36.2125,64400.0
2010-10-21 09:50:00,54.45,54.54,54.4,54.49,54200.0,36.2125,36.2724,36.1793,36.2391,54200.0
2010-10-21 10:00:00,54.51,54.87,54.41,54.85,197300.0,36.2524,36.4919,36.1859,36.4786,197300.0
2010-10-21 10:10:00,54.86,54.94,54.76,54.78,120100.0,36.4852,36.5384,36.4187,36.432,120100.0
2010-10-21 10:20:00,54.77,54.83,54.7,54.72,140600.0,36.4254,36.4653,36.3788,36.3921,140600.0
2010-10-21 10:30:00,54.72,54.77,54.67,54.75,96800.0,36.3921,36.4254,36.3589,36.4121,96800.0
2010-10-21 10:40:00,54.76,54.84,54.7,54.81,115700.0,36.4187,36.4719,36.3788,36.452,115700.0
2010-10-21 10:50:00,54.82,54.92,54.74,54.92,77700.0,36.4586,36.5251,36.4054,36.5251,77700.0
2010-10-21 11:00:00,54.91,55.0,54.91,54.95,96200.0,36.5185,36.5783,36.5185,36.5451,96200.0
2010-10-21 11:10:00,54.96,54.97,54.76,54.81,142000.0,36.5517,36.5584,36.4187,36.452,142000.0
2010-10-21 11:20:00,54.82,54.84,54.59,54.65,117300.0,36.4586,36.4719,36.3057,36.3456,117300.0
2010-10-21 11:30:00,54.65,54.71,54.42,54.44,164900.0,36.3456,36.3855,36.1926,36.2059,164900.0
2010-10-21 11:40:00,54.44,54.51,54.31,54.49,105100.0,36.2059,36.2524,36.1194,36.2391,105100.0
2010-10-21 11:50:00,54.5,54.59,54.44,54.56,73900.0,36.2458,36.3057,36.2059,36.2857,73900.0
2010-10-21 12:00:00,54.56,54.6,54.49,54.59,42500.0,36.2857,36.3123,36.2391,36.3057,42500.0
2010-10-21 12:10:00,54.59,54.62,54.49,54.55,51800.0,36.3057,36.3256,36.2391,36.2791,51800.0
2010-10-21 12:20:00,54.56,54.59,54.49,54.54,88200.0,36.2857,36.3057,36.2391,36.2724,88200.0
2010-10-21 12:30:00,54.53,54.54,54.26,54.29,64700.0,36.2658,36.2724,36.0862,36.1061,64700.0
2010-10-21 12:40:00,54.28,54.41,54.27,54.41,50200.0,36.0995,36.1859,36.0928,36.1859,50200.0
2010-10-21 12:50:00,54.4,54.46,54.37,54.44,35000.0,36.1793,36.2192,36.1593,36.2059,35000.0
2010-10-21 13:00:00,54.44,54.58,54.44,54.5,52700.0,36.2059,36.299,36.2059,36.2458,52700.0
2010-10-21 13:10:00,54.5,54.56,54.48,54.56,56000.0,36.2458,36.2857,36.2325,36.2857,56000.0
2010-10-21 13:20:00,54.55,54.62,54.52,54.61,80400.0,36.2791,36.3256,36.2591,36.319,80400.0
2010-10-21 13:30:00,54.6,54.61,54.45,54.53,36000.0,36.3123,36.319,36.2125,36.2658,36000.0
2010-10-21 13:40:00,54.54,54.61,54.36,54.4,68100.0,36.2724,36.319,36.1527,36.1793,68100.0
2010-10-21 13:50:00,54.41,54.44,54.31,54.38,215800.0,36.1859,36.2059,36.1194,36.166,215800.0
2010-10-21 14:00:00,54.38,54.42,54.34,54.4,109300.0,36.166,36.1926,36.1394,36.1793,109300.0
2010-10-21 14:10:00,54.41,54.55,54.38,54.55,84500.0,36.1859,36.2791,36.166,36.2791,84500.0
2010-10-21 14:20:00,54.54,54.6,54.45,54.53,86000.0,36.2724,36.3123,36.2125,36.2658,86000.0
2010-10-21 14:30:00,54.54,54.61,54.43,54.43,94800.0,36.2724,36.319,36.1992,36.1992,94800.0
2010-10-21 14:40:00,54.43,54.54,54.42,54.47,59800.0,36.1992,36.2724,36.1926,36.2258,59800.0
2010-10-21 14:50:00,54.48,54.59,54.44,54.56,71600.0,36.2325,36.3057,36.2059,36.2857,71600.0
2010-10-21 15:00:00,54.57,54.6,54.49,54.49,75700.0,36.2924,36.3123,36.2391,36.2391,75700.0
2010-10-21 15:10:00,54.5,54.76,54.48,54.7,127100.0,36.2458,36.4187,36.2325,36.3788,127100.0
2010-10-21 15:20:00,54.7,54.76,54.65,54.68,106700.0,36.3788,36.4187,36.3456,36.3655,106700.0
2010-10-21 15:30:00,54.68,54.76,54.62,54.73,135300.0,36.3655,36.4187,36.3256,36.3988,135300.0
2010-10-21 15:40:00,54.73,54.79,54.6,54.68,181700.0,36.3988,36.4387,36.3123,36.3655,181700.0
2010-10-21 15:50:00,54.69,54.85,54.67,54.84,295900.0,36.3722,36.4786,36.3589,36.4719,295900.0
2010-10-22 09:30:00,54.82,54.82,54.32,54.61,102600.0,36.4586,36.4586,36.1261,36.319,102600.0
2010-10-22 09:40:00,54.64,54.79,54.58,54.69,77900.0,36.3389,36.4387,36.299,36.3722,77900.0
2010-10-22 09:50:00,54.69,54.71,54.47,54.48,50100.0,36.3722,36.3855,36.2258,36.2325,50100.0
2010-10-22 10:00:00,54.48,54.58,54.41,54.48,38200.0,36.2325,36.299,36.1859,36.2325,38200.0
2010-10-22 10:10:00,54.49,54.51,54.34,54.42,70000.0,36.2391,36.2524,36.1394,36.1926,70000.0
2010-10-22 10:20:00,54.42,54.45,54.32,54.35,43000.0,36.1926,36.2125,36.1261,36.146,43000.0
2010-10-22 10:30:00,54.34,54.44,54.29,54.44,80800.0,36.1394,36.2059,36.1061,36.2059,80800.0
2010-10-22 10:40:00,54.44,54.52,54.38,54.51,31100.0,36.2059,36.2591,36.166,36.2524,31100.0
2010-10-22 10:50:00,54.51,54.57,54.43,54.46,59800.0,36.2524,36.2924,36.1992,36.2192,59800.0
2010-10-22 11:00:00,54.46,54.48,54.34,54.36,66800.0,36.2192,36.2325,36.1394,36.1527,66800.0
2010-10-22 11:10:00,54.36,54.39,54.22,54.26,54800.0,36.1527,36.1726,36.0596,36.0862,54800.0
2010-10-22 11:20:00,54.26,54.34,54.2,54.33,45700.0,36.0862,36.1394,36.0463,36.1327,45700.0
2010-10-22 11:30:00,54.33,54.41,54.33,54.36,40900.0,36.1327,36.1859,36.1327,36.1527,40900.0
2010-10-22 11:40:00,54.37,54.38,54.25,54.26,35000.0,36.1593,36.166,36.0795,36.0862,35000.0
2010-10-22 11:50:00,54.27,54.3,54.22,54.24,35500.0,36.0928,36.1128,36.0596,36.0729,35500.0
2010-10-22 12:00:00,54.24,54.39,54.23,54.36,30800.0,36.0729,36.1726,36.0662,36.1527,30800.0
2010-10-22 12:10:00,54.37,54.38,54.31,54.33,27000.0,36.1593,36.166,36.1194,36.1327,27000.0
2010-10-22 12:20:00,54.33,54.38,54.31,54.38,31400.0,36.1327,36.166,36.1194,36.166,31400.0
2010-10-22 12:30:00,54.39,54.41,54.36,54.37,21700.0,36.1726,36.1859,36.1527,36.1593,21700.0
2010-10-22 12:40:00,54.37,54.41,54.35,54.41,13100.0,36.1593,36.1859,36.146,36.1859,13100.0
2010-10-22 12:50:00,54.41,54.41,54.34,54.4,38800.0,36.1859,36.1859,36.1394,36.1793,38800.0
2010-10-22 13:00:00,54.41,54.44,54.35,54.37,30200.0,36.1859,36.2059,36.146,36.1593,30200.0
2010-10-22 13:10:00,54.37,54.38,54.32,54.34,30600.0,36.1593,36.166,36.1261,36.1394,30600.0
2010-10-22 13:20:00,54.34,54.42,54.3,54.37,21700.0,36.1394,36.1926,36.1128,36.1593,21700.0
2010-10-22 13:30:00,54.36,54.39,54.34,54.36,20500.0,36.1527,36.1726,36.1394,36.1527,20500.0
2010-10-22 13:40:00,54.37,54.37,54.31,54.33,27600.0,36.1593,36.1593,36.1194,36.1327,27600.0
2010-10-22 13:50:00,54.33,54.33,54.25,54.25,21800.0,36.1327,36.1327,36.0795,36.0795,21800.0
2010-10-22 14:00:00,54.26,54.35,54.26,54.35,28900.0,36.0862,36.146,36.0862,36.146,28900.0
2010-10-22 14:10:00,54.35,54.39,54.33,54.37,26000.0,36.146,36.1726,36.1327,36.1593,26000.0
2010-10-22 14:20:00,54.37,54.46,54.36,54.45,33100.0,36.1593,36.2192,36.1527,36.2125,33100.0
2010-10-22 14:30:00,54.45,54.46,54.37,54.43,44300.0,36.2125,36.2192,36.1593,36.1992,44300.0
2010-10-22 14:40:00,54.43,54.51,54.41,54.47,32900.0,36.1992,36.2524,36.1859,36.2258,32900.0
2010-10-22 14:50:00,54.48,54.49,54.39,54.41,45000.0,36.2325,36.2391,36.1726,36.1859,45000.0
2010-10-22 15:00:00,54.41,54.49,54.37,54.43,49100.0,36.1859,36.2391,36.1593,36.1992,49100.0
2010-10-22 15:10:00,54.43,54.44,54.34,54.34,63300.0,36.1992,36.2059,36.1394,36.1394,63300.0
2010-10-22 15:20:00,54.35,54.41,54.31,54.33,143800.0,36.146,36.1859,36.1194,36.1327,143800.0
2010-10-22 15:30:00,54.33,54.41,54.32,54.39,128500.0,36.1327,36.1859,36.1261,36.1726,128500.0
2010-10-22 15:40:00,54.38,54.48,54.38,54.46,139200.0,36.166,36.2325,36.166,36.2192,139200.0
2010-10-22 15:50:00,54.45,54.51,54.42,54.5,168500.0,36.2125,36.2524,36.1926,36.2458,168500.0
2010-10-25 09:30:00,54.78,54.96,54.57,54.94,154300.0,36.432,36.5517,36.2924,36.5384,154300.0
2010-10-25 09:40:00,54.96,55.0,54.94,54.96,108300.0,36.5517,36.5783,36.5384,36.5517,108300.0
2010-10-25 09:50:00,54.96,55.0,54.84,54.99,223500.0,36.5517,36.5783,36.4719,36.5717,223500.0
2010-10-25 10:00:00,54.99,55.0,54.86,54.89,128200.0,36.5717,36.5783,36.4852,36.5052,128200.0
2010-10-25 10:10:00,54.89,54.98,54.87,54.93,61300.0,36.5052,36.565,36.4919,36.5318,61300.0
2010-10-25 10:20:00,54.92,54.92,54.83,54.85,50700.0,36.5251,36.5251,36.4653,36.4786,50700.0
2010-10-25 10:30:00,54.86,54.88,54.67,54.75,128000.0,36.4852,36.4985,36.3589,36.4121,128000.0
2010-10-25 10:40:00,54.77,54.79,54.57,54.77,84200.0,36.4254,36.4387,36.2924,36.4254,84200.0
2010-10-25 10:50:00,54.77,54.83,54.72,54.79,51000.0,36.4254,36.4653,36.3921,36.4387,51000.0
2010-10-25 11:00:00,54.77,54.81,54.66,54.81,58800.0,36.4254,36.452,36.3522,36.452,58800.0
2010-10-25 11:10:00,54.81,54.92,54.8,54.91,43500.0,36.452,36.5251,36.4453,36.5185,43500.0
2010-10-25 11:20:00,54.9,54.97,54.9,54.96,27500.0,36.5118,36.5584,36.5118,36.5517,27500.0
2010-10-25 11:30:00,54.96,55.0,54.96,54.99,71500.0,36.5517,36.5783,36.5517,36.5717,71500.0
2010-10-25 11:40:00,54.99,55.0,54.96,54.99,112400.0,36.5717,36.5783,36.5517,36.5717,112400.0
2010-10-25 11:50:00,54.99,55.0,54.89,54.96,24900.0,36.5717,36.5783,36.5052,36.5517,24900.0
2010-10-25 12:00:00,54.96,54.99,54.92,54.98,26700.0,36.5517,36.5717,36.5251,36.565,26700.0
2010-10-25 12:10:00,54.98,55.0,54.95,54.96,68800.0,36.565,36.5783,36.5451,36.5517,68800.0
2010-10-25 12:20:00,54.96,54.98,54.87,54.96,64400.0,36.5517,36.565,36.4919,36.5517,64400.0
2010-10-25 12:30:00,54.96,54.99,54.88,54.97,27400.0,36.5517,36.5717,36.4985,36.5584,27400.0
2010-10-25 12:40:00,54.97,55.0,54.96,54.98,47800.0,36.5584,36.5783,36.5517,36.565,47800.0
2010-10-25 12:50:00,54.98,55.1,54.97,55.03,214100.0,36.565,36.6448,36.5584,36.5983,214100.0
2010-10-25 13:00:00,55.02,55.09,54.98,55.07,51100.0,36.5916,36.6382,36.565,36.6249,51100.0
2010-10-25 13:10:00,55.07,55.17,55.07,55.16,65100.0,36.6249,36.6914,36.6249,36.6847,65100.0
2010-10-25 13:20:00,55.17,55.25,55.16,55.21,54300.0,36.6914,36.7446,36.6847,36.718,54300.0
2010-10-25 13:30:00,55.21,55.23,55.16,55.2,30600.0,36.718,36.7313,36.6847,36.7113,30600.0
2010-10-25 13:40:00,55.21,55.23,55.14,55.15,46500.0,36.718,36.7313,36.6714,36.6781,46500.0
2010-10-25 13:50:00,55.15,55.16,55.1,55.16,82900.0,36.6781,36.6847,36.6448,36.6847,82900.0
2010-10-25 14:00:00,55.15,55.2,55.12,55.19,79600.0,36.6781,36.7113,36.6581,36.7047,79600.0
2010-10-25 14:10:00,55.19,55.2,55.1,55.11,108000.0,36.7047,36.7113,36.6448,36.6515,108000.0
2010-10-25 14:20:00,55.11,55.19,55.11,55.15,35400.0,36.6515,36.7047,36.6515,36.6781,35400.0
2010-10-25 14:30:00,55.14,55.18,54.98,55.06,123400.0,36.6714,36.698,36.565,36.6182,123400.0
2010-10-25 14:40:00,55.07,55.07,54.96,55.03,61200.0,36.6249,36.6249,36.5517,36.5983,61200.0
2010-10-25 14:50:00,55.02,55.08,55.01,55.05,57300.0,36.5916,36.6315,36.585,36.6116,57300.0
2010-10-25 15:00:00,55.05,55.11,55.02,55.05,82600.0,36.6116,36.6515,36.5916,36.6116,82600.0
2010-10-25 15:10:00,55.06,55.1,55.01,55.04,60600.0,36.6182,36.6448,36.585,36.6049,60600.0
2010-10-25 15:20:00,55.04,55.16,55.03,55.13,129600.0,36.6049,36.6847,36.5983,36.6648,129600.0
2010-10-25 15:30:00,55.13,55.16,55.05,55.05,179000.0,36.6648,36.6847,36.6116,36.6116,179000.0
2010-10-25 15:40:00,55.05,55.14,54.87,54.94,277400.0,36.6116,36.6714,36.4919,36.5384,277400.0
2010-10-25 15:50:00,54.94,54.99,54.88,54.97,302600.0,36.5384,36.5717,36.4985,36.5584,302600.0
2010-10-26 09:30:00,54.82,55.13,54.35,54.4,138900.0,36.4586,36.6648,36.146,36.1793,138900.0
2010-10-26 09:40:00,54.4,54.48,54.27,54.4,80100.0,36.1793,36.2325,36.0928,36.1793,80100.0
2010-10-26 09:50:00,54.4,54.53,54.38,54.51,135900.0,36.1793,36.2658,36.166,36.2524,135900.0
2010-10-26 10:00:00,54.51,54.7,54.48,54.56,136400.0,36.2524,36.3788,36.2325,36.2857,136400.0
2010-10-26 10:10:00,54.56,54.75,54.56,54.75,97400.0,36.2857,36.4121,36.2857,36.4121,97400.0
2010-10-26 10:20:00,54.75,54.81,54.64,54.67,78700.0,36.4121,36.452,36.3389,36.3589,78700.0
2010-10-26 10:30:00,54.67,54.72,54.5,54.5,32500.0,36.3589,36.3921,36.2458,36.2458,32500.0
2010-10-26 10:40:00,54.51,54.59,54.47,54.54,72700.0,36.2524,36.3057,36.2258,36.2724,72700.0
2010-10-26 10:50:00,54.55,54.68,54.53,54.68,38500.0,36.2791,36.3655,36.2658,36.3655,38500.0
2010-10-26 11:00:00,54.68,54.76,54.46,54.48,113500.0,36.3655,36.4187,36.2192,36.2325,113500.0
2010-10-26 11:10:00,54.49,54.54,54.44,54.52,71700.0,36.2391,36.2724,36.2059,36.2591,71700.0
2010-10-26 11:20:00,54.52,54.65,54.52,54.61,42700.0,36.2591,36.3456,36.2591,36.319,42700.0
2010-10-26 11:30:00,54.59,54.6,54.47,54.49,54200.0,36.3057,36.3123,36.2258,36.2391,54200.0
2010-10-26 11:40:00,54.48,54.6,54.42,54.59,61100.0,36.2325,36.3123,36.1926,36.3057,61100.0
2010-10-26 11:50:00,54.59,54.67,54.59,54.65,58300.0,36.3057,36.3589,36.3057,36.3456,58300.0
2010-10-26 12:00:00,54.66,54.72,54.61,54.62,35500.0,36.3522,36.3921,36.319,36.3256,35500.0
2010-10-26 12:10:00,54.62,54.76,54.62,54.71,64800.0,36.3256,36.4187,36.3256,36.3855,64800.0
2010-10-26 12:20:00,54.72,54.72,54.66,54.67,18900.0,36.3921,36.3921,36.3522,36.3589,18900.0
2010-10-26 12:30:00,54.66,54.7,54.62,54.68,22900.0,36.3522,36.3788,36.3256,36.3655,22900.0
2010-10-26 12:40:00,54.68,54.7,54.65,54.67,40300.0,36.3655,36.3788,36.3456,36.3589,40300.0
2010-10-26 12:50:00,54.67,54.7,54.67,54.68,23600.0,36.3589,36.3788,36.3589,36.3655,23600.0
2010-10-26 13:00:00,54.69,54.76,54.69,54.73,37800.0,36.3722,36.4187,36.3722,36.3988,37800.0
2010-10-26 13:10:00,54.74,54.79,54.72,54.74,24500.0,36.4054,36.4387,36.3921,36.4054,24500.0
2010-10-26 13:20:00,54.74,54.76,54.61,54.61,27700.0,36.4054,36.4187,36.319,36.319,27700.0
2010-10-26 13:30:00,54.62,54.65,54.6,54.62,13000.0,36.3256,36.3456,36.3123,36.3256,13000.0
2010-10-26 13:40:00,54.61,54.7,54.61,54.67,18600.0,36.319,36.3788,36.319,36.3589,18600.0
2010-10-26 13:50:00,54.67,54.68,54.49,54.51,41900.0,36.3589,36.3655,36.2391,36.2524,41900.0
2010-10-26 14:00:00,54.51,54.54,54.4,54.41,40600.0,36.2524,36.2724,36.1793,36.1859,40600.0
2010-10-26 14:10:00,54.41,54.52,54.36,54.51,29300.0,36.1859,36.2591,36.1527,36.2524,29300.0
2010-10-26 14:20:00,54.5,54.54,54.46,54.51,24200.0,36.2458,36.2724,36.2192,36.2524,24200.0
2010-10-26 14:30:00,54.53,54.63,54.48,54.62,64600.0,36.2658,36.3323,36.2325,36.3256,64600.0
2010-10-26 14:40:00,54.62,54.65,54.57,54.62,33100.0,36.3256,36.3456,36.2924,36.3256,33100.0
2010-10-26 14:50:00,54.63,54.71,54.62,54.64,42800.0,36.3323,36.3855,36.3256,36.3389,42800.0
2010-10-26 15:00:00,54.63,54.73,54.62,54.73,36900.0,36.3323,36.3988,36.3256,36.3988,36900.0
2010-10-26 15:10:00,54.73,54.75,54.61,54.69,52300.0,36.3988,36.4121,36.319,36.3722,52300.0
2010-10-26 15:20:00,54.7,54.81,54.69,54.71,80200.0,36.3788,36.452,36.3722,36.3855,80200.0
2010-10-26 15:30:00,54.71,54.78,54.67,54.71,76600.0,36.3855,36.432,36.3589,36.3855,76600.0
2010-10-26 15:40:00,54.7,54.73,54.63,54.7,170100.0,36.3788,36.3988,36.3323,36.3788,170100.0
2010-10-26 15:50:00,54.7,54.78,54.67,54.77,202600.0,36.3788,36.432,36.3589,36.4254,202600.0
2010-10-27 09:30:00,54.35,54.35,53.93,54.13,115400.0,36.146,36.146,35.8667,35.9997,115400.0
2010-10-27 09:40:00,54.13,54.19,54.05,54.19,116100.0,35.9997,36.0396,35.9465,36.0396,116100.0
2010-10-27 09:50:00,54.2,54.27,54.15,54.16,79400.0,36.0463,36.0928,36.013,36.0197,79400.0
2010-10-27 10:00:00,54.16,54.29,53.83,53.86,113700.0,36.0197,36.1061,35.8002,35.8202,113700.0
2010-10-27 10:10:00,53.87,54.05,53.85,53.96,52300.0,35.8268,35.9465,35.8135,35.8867,52300.0
2010-10-27 10:20:00,53.97,54.01,53.8,53.84,84700.0,35.8933,35.9199,35.7803,35.8069,84700.0
2010-10-27 10:30:00,53.84,53.91,53.79,53.87,57000.0,35.8069,35.8534,35.7736,35.8268,57000.0
2010-10-27 10:40:00,53.88,54.09,53.88,54.0,90000.0,35.8335,35.9731,35.8335,35.9133,90000.0
2010-10-27 10:50:00,54.0,54.12,53.89,53.91,66500.0,35.9133,35.9931,35.8401,35.8534,66500.0
2010-10-27 11:00:00,53.92,53.93,53.85,53.9,77700.0,35.8601,35.8667,35.8135,35.8468,77700.0
2010-10-27 11:10:00,53.89,53.92,53.81,53.88,51700.0,35.8401,35.8601,35.7869,35.8335,51700.0
2010-10-27 11:20:00,53.88,53.94,53.84,53.88,65700.0,35.8335,35.8734,35.8069,35.8335,65700.0
2010-10-27 11:30:00,53.88,54.05,53.84,54.03,39900.0,35.8335,35.9465,35.8069,35.9332,39900.0
2010-10-27 11:40:00,54.03,54.06,53.96,53.99,22700.0,35.9332,35.9532,35.8867,35.9066,22700.0
2010-10-27 11:50:00,53.99,54.03,53.95,53.97,25300.0,35.9066,35.9332,35.88,35.8933,25300.0
2010-10-27 12:00:00,53.97,54.01,53.9,53.91,30200.0,35.8933,35.9199,35.8468,35.8534,30200.0
2010-10-27 12:10:00,53.92,53.97,53.9,53.9,37900.0,35.8601,35.8933,35.8468,35.8468,37900.0
2010-10-27 12:20:00,53.9,53.9,53.86,53.88,22200.0,35.8468,35.8468,35.8202,35.8335,22200.0
2010-10-27 12:30:00,53.87,53.9,53.81,53.83,23800.0,35.8268,35.8468,35.7869,35.8002,23800.0
2010-10-27 12:40:00,53.82,53.83,53.76,53.83,52300.0,35.7936,35.8002,35.7537,35.8002,52300.0
2010-10-27 12:50:00,53.83,53.83,53.78,53.8,32400.0,35.8002,35.8002,35.767,35.7803,32400.0
2010-10-27 13:00:00,53.8,53.89,53.79,53.85,24300.0,35.7803,35.8401,35.7736,35.8135,24300.0
2010-10-27 13:10:00,53.85,53.85,53.62,53.72,50000.0,35.8135,35.8135,35.6605,35.7271,50000.0
2010-10-27 13:20:00,53.72,53.86,53.71,53.85,33000.0,35.7271,35.8202,35.7204,35.8135,33000.0
2010-10-27 13:30:00,53.85,53.86,53.78,53.8,24500.0,35.8135,35.8202,35.767,35.7803,24500.0
2010-10-27 13:40:00,53.79,53.87,53.78,53.87,24200.0,35.7736,35.8268,35.767,35.8268,24200.0
2010-10-27 13:50:00,53.88,53.93,53.8,53.93,25400.0,35.8335,35.8667,35.7803,35.8667,25400.0
2010-10-27 14:00:00,53.93,54.01,53.93,54.01,32900.0,35.8667,35.9199,35.8667,35.9199,32900.0
2010-10-27 14:10:00,54.01,54.02,53.95,53.96,43500.0,35.9199,35.9266,35.88,35.8867,43500.0
2010-10-27 14:20:00,53.97,54.07,53.95,54.05,54800.0,35.8933,35.9598,35.88,35.9465,54800.0
2010-10-27 14:30:00,54.04,54.21,54.02,54.2,69500.0,35.9399,36.0529,35.9266,36.0463,69500.0
2010-10-27 14:40:00,54.2,54.29,54.19,54.2,46200.0,36.0463,36.1061,36.0396,36.0463,46200.0
2010-10-27 14:50:00,54.19,54.28,54.17,54.21,46900.0,36.0396,36.0995,36.0263,36.0529,46900.0
2010-10-27 15:00:00,54.22,54.27,54.17,54.21,44300.0,36.0596,36.0928,36.0263,36.0529,44300.0
2010-10-27 15:10:00,54.21,54.21,54.09,54.13,52800.0,36.0529,36.0529,35.9731,35.9997,52800.0
2010-10-27 15:20:00,54.14,54.26,54.07,54.15,93700.0,36.0064,36.0862,35.9598,36.013,93700.0
2010-10-27 15:30:00,54.15,54.32,54.15,54.3,115400.0,36.013,36.1261,36.013,36.1128,115400.0
2010-10-27 15:40:00,54.31,54.37,54.26,54.3,163900.0,36.1194,36.1593,36.0862,36.1128,163900.0
2010-10-27 15:50:00,54.3,54.49,54.3,54.41,188900.0,36.1128,36.2391,36.1128,36.1859,188900.0
2010-10-28 09:30:00,55.0,55.44,54.8,55.41,293900.0,36.5783,36.871,36.4453,36.851,293900.0
2010-10-28 09:40:00,55.4,55.4,55.17,55.22,151600.0,36.8444,36.8444,36.6914,36.7246,151600.0
2010-10-28 09:50:00,55.22,55.44,55.19,55.28,122800.0,36.7246,36.871,36.7047,36.7645,122800.0
2010-10-28 10:00:00,55.29,55.35,55.1,55.17,117600.0,36.7712,36.8111,36.6448,36.6914,117600.0
2010-10-28 10:10:00,55.17,55.22,55.0,55.04,172900.0,36.6914,36.7246,36.5783,36.6049,172900.0
2010-10-28 10:20:00,55.03,55.13,54.99,55.02,176100.0,36.5983,36.6648,36.5717,36.5916,176100.0
2010-10-28 10:30:00,55.01,55.01,54.84,54.93,123500.0,36.585,36.585,36.4719,36.5318,123500.0
2010-10-28 10:40:00,54.94,55.09,54.94,55.06,94300.0,36.5384,36.6382,36.5384,36.6182,94300.0
2010-10-28 10:50:00,55.06,55.1,54.97,55.03,66600.0,36.6182,36.6448,36.5584,36.5983,66600.0
2010-10-28 11:00:00,55.03,55.03,54.94,55.02,110500.0,36.5983,36.5983,36.5384,36.5916,110500.0
2010-10-28 11:10:00,55.02,55.07,54.95,54.98,72200.0,36.5916,36.6249,36.5451,36.565,72200.0
2010-10-28 11:20:00,54.99,55.02,54.95,54.99,50100.0,36.5717,36.5916,36.5451,36.5717,50100.0
2010-10-28 11:30:00,54.98,54.99,54.9,54.9,129700.0,36.565,36.5717,36.5118,36.5118,129700.0
2010-10-28 11:40:00,54.89,54.89,54.71,54.71,62600.0,36.5052,36.5052,36.3855,36.3855,62600.0
2010-10-28 11:50:00,54.71,54.73,54.65,54.71,95800.0,36.3855,36.3988,36.3456,36.3855,95800.0
2010-10-28 12:00:00,54.71,54.72,54.6,54.67,218500.0,36.3855,36.3921,36.3123,36.3589,218500.0
2010-10-28 12:10:00,54.67,54.81,54.67,54.79,220100.0,36.3589,36.452,36.3589,36.4387,220100.0
2010-10-28 12:20:00,54.79,54.79,54.62,54.62,96800.0,36.4387,36.4387,36.3256,36.3256,96800.0
2010-10-28 12:30:00,54.61,54.61,54.43,54.46,395600.0,36.319,36.319,36.1992,36.2192,395600.0
2010-10-28 12:40:00,54.46,54.55,54.45,54.54,59600.0,36.2192,36.2791,36.2125,36.2724,59600.0
2010-10-28 12:50:00,54.52,54.61,54.47,54.49,88100.0,36.2591,36.319,36.2258,36.2391,88100.0
2010-10-28 13:00:00,54.5,54.71,54.47,54.7,53900.0,36.2458,36.3855,36.2258,36.3788,53900.0
2010-10-28 13:10:00,54.7,54.85,54.65,54.65,263800.0,36.3788,36.4786,36.3456,36.3456,263800.0
2010-10-28 13:20:00,54.67,54.7,54.47,54.53,91600.0,36.3589,36.3788,36.2258,36.2658,91600.0
2010-10-28 13:30:00,54.53,54.55,54.44,54.51,44200.0,36.2658,36.2791,36.2059,36.2524,44200.0
2010-10-28 13:40:00,54.51,54.52,54.36,54.43,43300.0,36.2524,36.2591,36.1527,36.1992,43300.0
2010-10-28 13:50:00,54.43,54.49,54.4,54.45,25900.0,36.1992,36.2391,36.1793,36.2125,25900.0
2010-10-28 14:00:00,54.45,54.61,54.43,54.55,45300.0,36.2125,36.319,36.1992,36.2791,45300.0
2010-10-28 14:10:00,54.54,54.62,54.54,54.57,73800.0,36.2724,36.3256,36.2724,36.2924,73800.0
2010-10-28 14:20:00,54.58,54.67,54.53,54.63,51000.0,36.299,36.3589,36.2658,36.3323,51000.0
2010-10-28 14:30:00,54.63,54.72,54.6,54.72,79900.0,36.3323,36.3921,36.3123,36.3921,79900.0
2010-10-28 14:40:00,54.72,54.8,54.65,54.76,60200.0,36.3921,36.4453,36.3456,36.4187,60200.0
2010-10-28 14:50:00,54.77,54.79,54.67,54.67,60300.0,36.4254,36.4387,36.3589,36.3589,60300.0
2010-10-28 15:00:00,54.67,54.75,54.61,54.69,76600.0,36.3589,36.4121,36.319,36.3722,76600.0
2010-10-28 15:10:00,54.69,54.73,54.61,54.66,84200.0,36.3722,36.3988,36.319,36.3522,84200.0
2010-10-28 15:20:00,54.66,54.67,54.56,54.66,124100.0,36.3522,36.3589,36.2857,36.3522,124100.0
2010-10-28 15:30:00,54.66,54.84,54.61,54.8,117600.0,36.3522,36.4719,36.319,36.4453,117600.0
2010-10-28 15:40:00,54.79,54.9,54.75,54.9,204500.0,36.4387,36.5118,36.4121,36.5118,204500.0
2010-10-28 15:50:00,54.91,54.92,54.83,54.85,346100.0,36.5185,36.5251,36.4653,36.4786,346100.0
2010-10-29 09:30:00,54.56,54.73,54.41,54.5,156000.0,36.2857,36.3988,36.1859,36.2458,156000.0
2010-10-29 09:40:00,54.5,54.71,54.43,54.49,158400.0,36.2458,36.3855,36.1992,36.2391,158400.0
2010-10-29 09:50:00,54.51,54.54,54.23,54.24,127000.0,36.2524,36.2724,36.0662,36.0729,127000.0
2010-10-29 10:00:00,54.25,54.72,54.21,54.68,141200.0,36.0795,36.3921,36.0529,36.3655,141200.0
2010-10-29 10:10:00,54.68,54.69,54.53,54.62,98700.0,36.3655,36.3722,36.2658,36.3256,98700.0
2010-10-29 10:20:00,54.63,54.81,54.59,54.78,62600.0,36.3323,36.452,36.3057,36.432,62600.0
2010-10-29 10:30:00,54.78,54.8,54.68,54.78,53400.0,36.432,36.4453,36.3655,36.432,53400.0
2010-10-29 10:40:00,54.77,54.81,54.73,54.8,78800.0,36.4254,36.452,36.3988,36.4453,78800.0
2010-10-29 10:50:00,54.81,54.97,54.78,54.97,63100.0,36.452,36.5584,36.432,36.5584,63100.0
2010-10-29 11:00:00,54.98,54.98,54.88,54.98,59000.0,36.565,36.565,36.4985,36.565,59000.0
2010-10-29 11:10:00,54.98,54.99,54.85,54.92,48300.0,36.565,36.5717,36.4786,36.5251,48300.0
2010-10-29 11:20:00,54.93,54.97,54.86,54.91,50800.0,36.5318,36.5584,36.4852,36.5185,50800.0
2010-10-29 11:30:00,54.9,54.9,54.69,54.82,97600.0,36.5118,36.5118,36.3722,36.4586,97600.0
2010-10-29 11:40:00,54.82,54.87,54.68,54.72,40000.0,36.4586,36.4919,36.3655,36.3921,40000.0
2010-10-29 11:50:00,54.71,54.81,54.67,54.79,47600.0,36.3855,36.452,36.3589,36.4387,47600.0
2010-10-29 12:00:00,54.79,54.87,54.78,54.78,53200.0,36.4387,36.4919,36.432,36.432,53200.0
2010-10-29 12:10:00,54.78,54.89,54.76,54.87,31100.0,36.432,36.5052,36.4187,36.4919,31100.0
2010-10-29 12:20:00,54.86,54.94,54.85,54.91,33900.0,36.4852,36.5384,36.4786,36.5185,33900.0
2010-10-29 12:30:00,54.92,54.99,54.92,54.95,32000.0,36.5251,36.5717,36.5251,36.5451,32000.0
2010-10-29 12:40:00,54.95,55.0,54.95,54.99,72400.0,36.5451,36.5783,36.5451,36.5717,72400.0
2010-10-29 12:50:00,54.99,55.02,54.99,55.01,30600.0,36.5717,36.5916,36.5717,36.585,30600.0
2010-10-29 13:00:00,55.01,55.01,54.92,54.93,51100.0,36.585,36.585,36.5251,36.5318,51100.0
2010-10-29 13:10:00,54.92,54.94,54.84,54.89,26200.0,36.5251,36.5384,36.4719,36.5052,26200.0
2010-10-29 13:20:00,54.9,54.95,54.89,54.92,32100.0,36.5118,36.5451,36.5052,36.5251,32100.0
2010-10-29 13:30:00,54.93,54.98,54.93,54.98,20400.0,36.5318,36.565,36.5318,36.565,20400.0
2010-10-29 13:40:00,54.98,55.05,54.95,55.0,50600.0,36.565,36.6116,36.5451,36.5783,50600.0
2010-10-29 13:50:00,55.0,55.11,54.99,55.08,85900.0,36.5783,36.6515,36.5717,36.6315,85900.0
2010-10-29 14:00:00,55.08,55.09,55.02,55.05,53200.0,36.6315,36.6382,36.5916,36.6116,53200.0
2010-10-29 14:10:00,55.05,55.06,55.0,55.02,40100.0,36.6116,36.6182,36.5783,36.5916,40100.0
2010-10-29 14:20:00,55.01,55.09,54.97,54.97,46800.0,36.585,36.6382,36.5584,36.5584,46800.0
2010-10-29 14:30:00,54.97,55.0,54.93,54.93,51100.0,36.5584,36.5783,36.5318,36.5318,51100.0
2010-10-29 14:40:00,54.92,54.98,54.91,54.91,57000.0,36.5251,36.565,36.5185,36.5185,57000.0
2010-10-29 14:50:00,54.91,54.92,54.85,54.85,70200.0,36.5185,36.5251,36.4786,36.4786,70200.0
2010-10-29 15:00:00,54.85,54.91,54.82,54.89,140100.0,36.4786,36.5185,36.4586,36.5052,140100.0
2010-10-29 15:10:00,54.88,54.9,54.79,54.8,116000.0,36.4985,36.5118,36.4387,36.4453,116000.0
2010-10-29 15:20:00,54.8,54.86,54.79,54.85,138500.0,36.4453,36.4852,36.4387,36.4786,138500.0
2010-10-29 15:30:00,54.85,54.92,54.84,54.92,82900.0,36.4786,36.5251,36.4719,36.5251,82900.0
2010-10-29 15:40:00,54.92,54.97,54.9,54.93,159600.0,36.5251,36.5584,36.5118,36.5318,159600.0
2010-10-29 15:50:00,54.93,54.99,54.88,54.94,197100.0,36.5318,36.5717,36.4985,36.5384,197100.0
2010-11-01 09:30:00,55.34,55.34,55.11,55.22,79200.0,36.8044,36.8044,36.6515,36.7246,79200.0
2010-11-01 09:40:00,55.22,55.38,55.2,55.24,92900.0,36.7246,36.8311,36.7113,36.7379,92900.0
2010-11-01 09:50:00,55.24,55.26,55.06,55.08,132200.0,36.7379,36.7512,36.6182,36.6315,132200.0
2010-11-01 10:00:00,55.09,55.49,55.08,55.41,224200.0,36.6382,36.9042,36.6315,36.851,224200.0
2010-11-01 10:10:00,55.41,55.5,55.37,55.5,302900.0,36.851,36.9109,36.8244,36.9109,302900.0
2010-11-01 10:20:00,55.49,55.54,55.47,55.52,87400.0,36.9042,36.9375,36.8909,36.9242,87400.0
2010-11-01 10:30:00,55.53,55.57,55.44,55.45,94000.0,36.9308,36.9574,36.871,36.8776,94000.0
2010-11-01 10:40:00,55.45,55.53,55.4,55.47,136700.0,36.8776,36.9308,36.8444,36.8909,136700.0
2010-11-01 10:50:00,55.47,55.51,55.32,55.51,142700.0,36.8909,36.9175,36.7911,36.9175,142700.0
2010-11-01 11:00:00,55.5,55.5,55.38,55.46,146700.0,36.9109,36.9109,36.8311,36.8843,146700.0
2010-11-01 11:10:00,55.47,55.62,55.47,55.56,139500.0,36.8909,36.9907,36.8909,36.9508,139500.0
2010-11-01 11:20:00,55.57,55.66,55.54,55.6,108600.0,36.9574,37.0173,36.9375,36.9774,108600.0
2010-11-01 11:30:00,55.59,55.59,55.39,55.43,77300.0,36.9707,36.9707,36.8377,36.8643,77300.0
2010-11-01 11:40:00,55.43,55.43,55.34,55.34,71700.0,36.8643,36.8643,36.8044,36.8044,71700.0
2010-11-01 11:50:00,55.34,55.37,55.3,55.35,121000.0,36.8044,36.8244,36.7778,36.8111,121000.0
2010-11-01 12:00:00,55.35,55.43,55.35,55.39,116600.0,36.8111,36.8643,36.8111,36.8377,116600.0
2010-11-01 12:10:00,55.4,55.63,55.38,55.6,101300.0,36.8444,36.9973,36.8311,36.9774,101300.0
2010-11-01 12:20:00,55.61,55.73,55.6,55.63,50700.0,36.984,37.0638,36.9774,36.9973,50700.0
2010-11-01 12:30:00,55.62,55.63,55.47,55.49,59400.0,36.9907,36.9973,36.8909,36.9042,59400.0
2010-11-01 12:40:00,55.48,55.52,55.45,55.52,111700.0,36.8976,36.9242,36.8776,36.9242,111700.0
2010-11-01 12:50:00,55.52,55.52,55.44,55.45,70300.0,36.9242,36.9242,36.871,36.8776,70300.0
2010-11-01 13:00:00,55.45,55.58,55.44,55.54,82000.0,36.8776,36.9641,36.871,36.9375,82000.0
2010-11-01 13:10:00,55.55,55.63,55.53,55.61,42700.0,36.9441,36.9973,36.9308,36.984,42700.0
2010-11-01 13:20:00,55.6,55.63,55.53,55.63,131900.0,36.9774,36.9973,36.9308,36.9973,131900.0
2010-11-01 13:30:00,55.63,55.67,55.56,55.57,124900.0,36.9973,37.0239,36.9508,36.9574,124900.0
2010-11-01 13:40:00,55.57,55.62,55.55,55.62,56700.0,36.9574,36.9907,36.9441,36.9907,56700.0
2010-11-01 13:50:00,55.62,55.64,55.47,55.47,50600.0,36.9907,37.004,36.8909,36.8909,50600.0
2010-11-01 14:00:00,55.47,55.48,55.4,55.4,74900.0,36.8909,36.8976,36.8444,36.8444,74900.0
2010-11-01 14:10:00,55.4,55.49,55.3,55.49,168000.0,36.8444,36.9042,36.7778,36.9042,168000.0
2010-11-01 14:20:00,55.49,55.53,55.38,55.38,162800.0,36.9042,36.9308,36.8311,36.8311,162800.0
2010-11-01 14:30:00,55.38,55.47,55.34,55.43,207700.0,36.8311,36.8909,36.8044,36.8643,207700.0
2010-11-01 14:40:00,55.43,55.43,55.22,55.29,242800.0,36.8643,36.8643,36.7246,36.7712,242800.0
2010-11-01 14:50:00,55.28,55.44,55.28,55.43,168800.0,36.7645,36.871,36.7645,36.8643,168800.0
2010-11-01 15:00:00,55.42,55.44,55.2,55.22,280700.0,36.8577,36.871,36.7113,36.7246,280700.0
2010-11-01 15:10:00,55.23,55.24,55.14,55.18,210900.0,36.7313,36.7379,36.6714,36.698,210900.0
2010-11-01 15:20:00,55.18,55.31,55.15,55.3,187000.0,36.698,36.7845,36.6781,36.7778,187000.0
2010-11-01 15:30:00,55.3,55.38,55.27,55.37,261100.0,36.7778,36.8311,36.7579,36.8244,261100.0
2010-11-01 15:40:00,55.38,55.66,55.36,55.65,413300.0,36.8311,37.0173,36.8178,37.0106,413300.0
2010-11-01 15:50:00,55.66,56.01,55.65,55.95,848100.0,37.0173,37.25,37.0106,37.2101,848100.0
2010-11-02 09:30:00,54.9,55.01,54.24,54.32,907700.0,36.5118,36.585,36.0729,36.1261,907700.0
2010-11-02 09:40:00,54.32,54.5,53.75,54.31,722300.0,36.1261,36.2458,35.747,36.1194,722300.0
2010-11-02 09:50:00,54.31,54.47,54.14,54.41,355700.0,36.1194,36.2258,36.0064,36.1859,355700.0
2010-11-02 10:00:00,54.41,54.6,54.35,54.51,355200.0,36.1859,36.3123,36.146,36.2524,355200.0
2010-11-02 10:10:00,54.51,54.53,54.34,54.43,233800.0,36.2524,36.2658,36.1394,36.1992,233800.0
2010-11-02 10:20:00,54.44,54.5,54.24,54.29,280800.0,36.2059,36.2458,36.0729,36.1061,280800.0
2010-11-02 10:30:00,54.29,54.39,54.17,54.26,276400.0,36.1061,36.1726,36.0263,36.0862,276400.0
2010-11-02 10:40:00,54.26,54.38,54.24,54.3,194900.0,36.0862,36.166,36.0729,36.1128,194900.0
2010-11-02 10:50:00,54.28,54.34,54.1,54.31,258400.0,36.0995,36.1394,35.9798,36.1194,258400.0
2010-11-02 11:00:00,54.32,54.32,54.1,54.1,320300.0,36.1261,36.1261,35.9798,35.9798,320300.0
2010-11-02 11:10:00,54.1,54.11,54.06,54.09,297100.0,35.9798,35.9864,35.9532,35.9731,297100.0
2010-11-02 11:20:00,54.09,54.17,54.09,54.11,208800.0,35.9731,36.0263,35.9731,35.9864,208800.0
2010-11-02 11:30:00,54.12,54.22,54.12,54.18,147700.0,35.9931,36.0596,35.9931,36.033,147700.0
2010-11-02 11:40:00,54.19,54.42,54.18,54.34,255400.0,36.0396,36.1926,36.033,36.1394,255400.0
2010-11-02 11:50:00,54.34,54.35,54.21,54.24,164700.0,36.1394,36.146,36.0529,36.0729,164700.0
2010-11-02 12:00:00,54.25,54.36,54.22,54.36,81600.0,36.0795,36.1527,36.0596,36.1527,81600.0
2010-11-02 12:10:00,54.36,54.68,54.3,54.67,235400.0,36.1527,36.3655,36.1128,36.3589,235400.0
2010-11-02 12:20:00,54.66,54.79,54.63,54.71,111200.0,36.3522,36.4387,36.3323,36.3855,111200.0
2010-11-02 12:30:00,54.7,54.88,54.7,54.73,215400.0,36.3788,36.4985,36.3788,36.3988,215400.0
2010-11-02 12:40:00,54.73,54.86,54.67,54.82,103200.0,36.3988,36.4852,36.3589,36.4586,103200.0
2010-11-02 12:50:00,54.83,54.84,54.57,54.57,103200.0,36.4653,36.4719,36.2924,36.2924,103200.0
2010-11-02 13:00:00,54.57,54.74,54.57,54.66,88600.0,36.2924,36.4054,36.2924,36.3522,88600.0
2010-11-02 13:10:00,54.66,54.74,54.64,54.68,75500.0,36.3522,36.4054,36.3389,36.3655,75500.0
2010-11-02 13:20:00,54.67,54.74,54.61,54.69,168800.0,36.3589,36.4054,36.319,36.3722,168800.0
2010-11-02 13:30:00,54.69,54.78,54.69,54.75,80800.0,36.3722,36.432,36.3722,36.4121,80800.0
2010-11-02 13:40:00,54.75,55.03,54.75,55.01,160800.0,36.4121,36.5983,36.4121,36.585,160800.0
2010-11-02 13:50:00,55.01,55.07,54.97,55.05,104700.0,36.585,36.6249,36.5584,36.6116,104700.0
2010-11-02 14:00:00,55.04,55.06,54.77,54.78,115500.0,36.6049,36.6182,36.4254,36.432,115500.0
2010-11-02 14:10:00,54.78,54.85,54.66,54.7,125800.0,36.432,36.4786,36.3522,36.3788,125800.0
2010-11-02 14:20:00,54.7,54.72,54.61,54.66,123900.0,36.3788,36.3921,36.319,36.3522,123900.0
2010-11-02 14:30:00,54.66,54.74,54.63,54.63,110700.0,36.3522,36.4054,36.3323,36.3323,110700.0
2010-11-02 14:40:00,54.63,54.65,54.48,54.61,175200.0,36.3323,36.3456,36.2325,36.319,175200.0
2010-11-02 14:50:00,54.62,54.7,54.57,54.63,126500.0,36.3256,36.3788,36.2924,36.3323,126500.0
2010-11-02 15:00:00,54.63,54.79,54.63,54.79,127900.0,36.3323,36.4387,36.3323,36.4387,127900.0
2010-11-02 15:10:00,54.78,54.84,54.76,54.83,124000.0,36.432,36.4719,36.4187,36.4653,124000.0
2010-11-02 15:20:00,54.83,54.84,54.69,54.69,144400.0,36.4653,36.4719,36.3722,36.3722,144400.0
2010-11-02 15:30:00,54.69,54.73,54.62,54.68,185900.0,36.3722,36.3988,36.3256,36.3655,185900.0
2010-11-02 15:40:00,54.67,54.74,54.59,54.62,282400.0,36.3589,36.4054,36.3057,36.3256,282400.0
2010-11-02 15:50:00,54.63,54.72,54.63,54.7,367200.0,36.3323,36.3921,36.3323,36.3788,367200.0
2010-11-03 09:30:00,55.06,55.13,54.62,54.67,222500.0,36.6182,36.6648,36.3256,36.3589,222500.0
2010-11-03 09:40:00,54.67,54.69,54.53,54.57,111900.0,36.3589,36.3722,36.2658,36.2924,111900.0
2010-11-03 09:50:00,54.58,54.59,54.45,54.52,95300.0,36.299,36.3057,36.2125,36.2591,95300.0
2010-11-03 10:00:00,54.52,54.56,54.44,54.5,119300.0,36.2591,36.2857,36.2059,36.2458,119300.0
2010-11-03 10:10:00,54.5,54.51,54.45,54.47,87300.0,36.2458,36.2524,36.2125,36.2258,87300.0
2010-11-03 10:20:00,54.47,54.5,54.41,54.42,97700.0,36.2258,36.2458,36.1859,36.1926,97700.0
2010-11-03 10:30:00,54.43,54.5,54.4,54.49,135600.0,36.1992,36.2458,36.1793,36.2391,135600.0
2010-11-03 10:40:00,54.49,54.5,54.3,54.31,80000.0,36.2391,36.2458,36.1128,36.1194,80000.0
2010-11-03 10:50:00,54.31,54.45,54.31,54.43,59500.0,36.1194,36.2125,36.1194,36.1992,59500.0
2010-11-03 11:00:00,54.44,54.47,54.32,54.33,84600.0,36.2059,36.2258,36.1261,36.1327,84600.0
2010-11-03 11:10:00,54.33,54.33,54.25,54.31,87400.0,36.1327,36.1327,36.0795,36.1194,87400.0
2010-11-03 11:20:00,54.31,54.36,54.24,54.31,70000.0,36.1194,36.1527,36.0729,36.1194,70000.0
2010-11-03 11:30:00,54.31,54.46,54.29,54.44,69000.0,36.1194,36.2192,36.1061,36.2059,69000.0
2010-11-03 11:40:00,54.45,54.5,54.41,54.42,166300.0,36.2125,36.2458,36.1859,36.1926,166300.0
2010-11-03 11:50:00,54.41,54.47,54.39,54.43,67700.0,36.1859,36.2258,36.1726,36.1992,67700.0
2010-11-03 12:00:00,54.44,54.44,54.26,54.36,65100.0,36.2059,36.2059,36.0862,36.1527,65100.0
2010-11-03 12:10:00,54.35,54.38,54.33,54.38,49200.0,36.146,36.166,36.1327,36.166,49200.0
2010-11-03 12:20:00,54.37,54.39,54.29,54.36,99900.0,36.1593,36.1726,36.1061,36.1527,99900.0
2010-11-03 12:30:00,54.35,54.5,54.35,54.41,52500.0,36.146,36.2458,36.146,36.1859,52500.0
2010-11-03 12:40:00,54.42,54.44,54.39,54.39,39200.0,36.1926,36.2059,36.1726,36.1726,39200.0
2010-11-03 12:50:00,54.39,54.45,54.38,54.41,40500.0,36.1726,36.2125,36.166,36.1859,40500.0
2010-11-03 13:00:00,54.41,54.48,54.37,54.38,51800.0,36.1859,36.2325,36.1593,36.166,51800.0
2010-11-03 13:10:00,54.39,54.4,54.27,54.27,59100.0,36.1726,36.1793,36.0928,36.0928,59100.0
2010-11-03 13:20:00,54.28,54.3,54.21,54.21,58100.0,36.0995,36.1128,36.0529,36.0529,58100.0
2010-11-03 13:30:00,54.22,54.26,54.15,54.21,60900.0,36.0596,36.0862,36.013,36.0529,60900.0
2010-11-03 13:40:00,54.2,54.25,54.17,54.24,70500.0,36.0463,36.0795,36.0263,36.0729,70500.0
2010-11-03 13:50:00,54.25,54.27,54.2,54.2,34200.0,36.0795,36.0928,36.0463,36.0463,34200.0
2010-11-03 14:00:00,54.2,54.32,54.17,54.3,73000.0,36.0463,36.1261,36.0263,36.1128,73000.0
2010-11-03 14:10:00,54.3,54.48,54.02,54.41,94800.0,36.1128,36.2325,35.9266,36.1859,94800.0
2010-11-03 14:20:00,54.41,54.45,53.87,53.95,444800.0,36.1859,36.2125,35.8268,35.88,444800.0
2010-11-03 14:30:00,53.95,54.21,53.73,54.13,143800.0,35.88,36.0529,35.7337,35.9997,143800.0
2010-11-03 14:40:00,54.12,54.3,53.98,54.2,143000.0,35.9931,36.1128,35.9,36.0463,143000.0
2010-11-03 14:50:00,54.2,54.32,54.2,54.27,179500.0,36.0463,36.1261,36.0463,36.0928,179500.0
2010-11-03 15:00:00,54.27,54.55,54.27,54.5,194500.0,36.0928,36.2791,36.0928,36.2458,194500.0
2010-11-03 15:10:00,54.5,54.57,54.37,54.38,155400.0,36.2458,36.2924,36.1593,36.166,155400.0
2010-11-03 15:20:00,54.37,54.41,54.27,54.33,136300.0,36.1593,36.1859,36.0928,36.1327,136300.0
2010-11-03 15:30:00,54.34,54.35,54.19,54.32,271800.0,36.1394,36.146,36.0396,36.1261,271800.0
2010-11-03 15:40:00,54.31,54.42,54.21,54.41,237600.0,36.1194,36.1926,36.0529,36.1859,237600.0
2010-11-03 15:50:00,54.42,54.59,54.34,54.58,360900.0,36.1926,36.3057,36.1394,36.299,360900.0
2010-11-04 09:30:00,55.28,55.77,55.26,55.65,197900.0,36.7645,37.0904,36.7512,37.0106,197900.0
2010-11-04 09:40:00,55.63,55.89,55.63,55.79,170700.0,36.9973,37.1702,36.9973,37.1037,170700.0
2010-11-04 09:50:00,55.78,55.87,55.75,55.85,145900.0,37.0971,37.1569,37.0771,37.1436,145900.0
2010-11-04 10:00:00,55.85,55.86,55.67,55.67,85300.0,37.1436,37.1503,37.0239,37.0239,85300.0
2010-11-04 10:10:00,55.68,55.86,55.65,55.86,109800.0,37.0306,37.1503,37.0106,37.1503,109800.0
2010-11-04 10:20:00,55.86,56.04,55.85,56.01,87600.0,37.1503,37.27,37.1436,37.25,87600.0
2010-11-04 10:30:00,56.01,56.06,55.99,56.04,85600.0,37.25,37.2833,37.2367,37.27,85600.0
2010-11-04 10:40:00,56.04,56.04,55.92,56.03,77300.0,37.27,37.27,37.1902,37.2633,77300.0
2010-11-04 10:50:00,56.03,56.03,55.96,56.02,133000.0,37.2633,37.2633,37.2168,37.2567,133000.0
2010-11-04 11:00:00,56.02,56.25,56.02,56.25,110700.0,37.2567,37.4097,37.2567,37.4097,110700.0
2010-11-04 11:10:00,56.25,56.3,56.17,56.18,62200.0,37.4097,37.4429,37.3564,37.3631,62200.0
2010-11-04 11:20:00,56.19,56.2,56.03,56.12,162400.0,37.3698,37.3764,37.2633,37.3232,162400.0
2010-11-04 11:30:00,56.12,56.25,56.12,56.24,83700.0,37.3232,37.4097,37.3232,37.403,83700.0
2010-11-04 11:40:00,56.24,56.32,56.22,56.23,62800.0,37.403,37.4562,37.3897,37.3964,62800.0
2010-11-04 11:50:00,56.23,56.31,56.16,56.22,95200.0,37.3964,37.4496,37.3498,37.3897,95200.0
2010-11-04 12:00:00,56.22,56.25,56.19,56.25,64800.0,37.3897,37.4097,37.3698,37.4097,64800.0
2010-11-04 12:10:00,56.24,56.31,56.24,56.3,51300.0,37.403,37.4496,37.403,37.4429,51300.0
2010-11-04 12:20:00,56.29,56.44,56.29,56.43,105200.0,37.4363,37.536,37.4363,37.5294,105200.0
2010-11-04 12:30:00,56.42,56.48,56.34,56.46,128700.0,37.5227,37.5626,37.4695,37.5493,128700.0
2010-11-04 12:40:00,56.46,56.47,56.3,56.31,45700.0,37.5493,37.556,37.4429,37.4496,45700.0
2010-11-04 12:50:00,56.31,56.41,56.3,56.41,48500.0,37.4496,37.5161,37.4429,37.5161,48500.0
2010-11-04 13:00:00,56.4,56.41,56.35,56.39,40800.0,37.5094,37.5161,37.4762,37.5028,40800.0
2010-11-04 13:10:00,56.38,56.39,56.32,56.33,49800.0,37.4961,37.5028,37.4562,37.4629,49800.0
2010-11-04 13:20:00,56.33,56.37,56.32,56.33,56900.0,37.4629,37.4895,37.4562,37.4629,56900.0
2010-11-04 13:30:00,56.33,56.36,56.2,56.22,71700.0,37.4629,37.4828,37.3764,37.3897,71700.0
2010-11-04 13:40:00,56.23,56.34,56.22,56.33,46500.0,37.3964,37.4695,37.3897,37.4629,46500.0
2010-11-04 13:50:00,56.33,56.37,56.32,56.33,60300.0,37.4629,37.4895,37.4562,37.4629,60300.0
2010-11-04 14:00:00,56.33,56.35,56.23,56.24,70300.0,37.4629,37.4762,37.3964,37.403,70300.0
2010-11-04 14:10:00,56.25,56.37,56.24,56.37,57600.0,37.4097,37.4895,37.403,37.4895,57600.0
2010-11-04 14:20:00,56.37,56.42,56.32,56.36,73100.0,37.4895,37.5227,37.4562,37.4828,73100.0
2010-11-04 14:30:00,56.36,56.56,56.36,56.55,117700.0,37.4828,37.6158,37.4828,37.6092,117700.0
2010-11-04 14:40:00,56.55,56.58,56.46,56.5,79800.0,37.6092,37.6291,37.5493,37.5759,79800.0
2010-11-04 14:50:00,56.5,56.58,56.47,56.58,126300.0,37.5759,37.6291,37.556,37.6291,126300.0
2010-11-04 15:00:00,56.58,56.68,56.58,56.66,120700.0,37.6291,37.6956,37.6291,37.6823,120700.0
2010-11-04 15:10:00,56.66,56.73,56.6,56.65,140900.0,37.6823,37.7289,37.6424,37.6757,140900.0
2010-11-04 15:20:00,56.64,56.75,56.64,56.75,161800.0,37.669,37.7422,37.669,37.7422,161800.0
2010-11-04 15:30:00,56.75,56.79,56.69,56.73,210200.0,37.7422,37.7688,37.7023,37.7289,210200.0
2010-11-04 15:40:00,56.73,56.75,56.58,56.63,243000.0,37.7289,37.7422,37.6291,37.6624,243000.0
2010-11-04 15:50:00,56.63,56.74,56.62,56.74,379900.0,37.6624,37.7355,37.6557,37.7355,379900.0
2010-11-05 09:30:00,56.84,56.9,56.57,56.73,155400.0,37.802,37.8419,37.6225,37.7289,155400.0
2010-11-05 09:40:00,56.72,56.83,56.63,56.77,78300.0,37.7222,37.7954,37.6624,37.7555,78300.0
2010-11-05 09:50:00,56.76,56.83,56.64,56.65,96900.0,37.7488,37.7954,37.669,37.6757,96900.0
2010-11-05 10:00:00,56.66,56.9,56.66,56.9,80800.0,37.6823,37.8419,37.6823,37.8419,80800.0
2010-11-05 10:10:00,56.9,56.99,56.88,56.94,140700.0,37.8419,37.9018,37.8286,37.8685,140700.0
2010-11-05 10:20:00,56.94,57.0,56.93,56.95,114100.0,37.8685,37.9085,37.8619,37.8752,114100.0
2010-11-05 10:30:00,56.94,57.0,56.92,56.97,113900.0,37.8685,37.9085,37.8552,37.8885,113900.0
2010-11-05 10:40:00,56.96,57.11,56.96,57.07,111800.0,37.8818,37.9816,37.8818,37.955,111800.0
2010-11-05 10:50:00,57.07,57.18,57.03,57.15,100800.0,37.955,38.0282,37.9284,38.0082,100800.0
2010-11-05 11:00:00,57.15,57.18,57.06,57.16,114100.0,38.0082,38.0282,37.9484,38.0149,114100.0
2010-11-05 11:10:00,57.17,57.2,57.1,57.18,76700.0,38.0215,38.0415,37.975,38.0282,76700.0
2010-11-05 11:20:00,57.18,57.2,57.08,57.15,106400.0,38.0282,38.0415,37.9617,38.0082,106400.0
2010-11-05 11:30:00,57.14,57.23,57.06,57.08,88300.0,38.0016,38.0614,37.9484,37.9617,88300.0
2010-11-05 11:40:00,57.08,57.08,56.95,57.07,148200.0,37.9617,37.9617,37.8752,37.955,148200.0
2010-11-05 11:50:00,57.07,57.13,57.0,57.0,92800.0,37.955,37.9949,37.9085,37.9085,92800.0
2010-11-05 12:00:00,56.99,57.03,56.93,56.99,129500.0,37.9018,37.9284,37.8619,37.9018,129500.0
2010-11-05 12:10:00,56.99,57.03,56.94,56.94,43000.0,37.9018,37.9284,37.8685,37.8685,43000.0
2010-11-05 12:20:00,56.94,56.94,56.82,56.88,40600.0,37.8685,37.8685,37.7887,37.8286,40600.0
2010-11-05 12:30:00,56.9,57.07,56.83,57.04,92300.0,37.8419,37.955,37.7954,37.9351,92300.0
2010-11-05 12:40:00,57.04,57.08,56.99,57.03,53000.0,37.9351,37.9617,37.9018,37.9284,53000.0
2010-11-05 12:50:00,57.03,57.07,56.99,57.04,41200.0,37.9284,37.955,37.9018,37.9351,41200.0
2010-11-05 13:00:00,57.04,57.16,57.04,57.15,51900.0,37.9351,38.0149,37.9351,38.0082,51900.0
2010-11-05 13:10:00,57.15,57.16,57.11,57.12,32600.0,38.0082,38.0149,37.9816,37.9883,32600.0
2010-11-05 13:20:00,57.12,57.13,57.04,57.09,35800.0,37.9883,37.9949,37.9351,37.9683,35800.0
2010-11-05 13:30:00,57.09,57.1,57.04,57.08,36800.0,37.9683,37.975,37.9351,37.9617,36800.0
2010-11-05 13:40:00,57.08,57.09,57.05,57.08,49900.0,37.9617,37.9683,37.9417,37.9617,49900.0
2010-11-05 13:50:00,57.07,57.16,57.07,57.15,36300.0,37.955,38.0149,37.955,38.0082,36300.0
2010-11-05 14:00:00,57.14,57.15,57.07,57.12,53000.0,38.0016,38.0082,37.955,37.9883,53000.0
2010-11-05 14:10:00,57.11,57.11,56.97,56.98,56400.0,37.9816,37.9816,37.8885,37.8951,56400.0
2010-11-05 14:20:00,56.98,57.13,56.96,57.11,82700.0,37.8951,37.9949,37.8818,37.9816,82700.0
2010-11-05 14:30:00,57.11,57.18,57.09,57.11,67200.0,37.9816,38.0282,37.9683,37.9816,67200.0
2010-11-05 14:40:00,57.12,57.13,57.02,57.1,68600.0,37.9883,37.9949,37.9218,37.975,68600.0
2010-11-05 14:50:00,57.09,57.1,57.02,57.03,45800.0,37.9683,37.975,37.9218,37.9284,45800.0
2010-11-05 15:00:00,57.04,57.1,57.02,57.07,46400.0,37.9351,37.975,37.9218,37.955,46400.0
2010-11-05 15:10:00,57.07,57.07,56.97,57.03,61800.0,37.955,37.955,37.8885,37.9284,61800.0
2010-11-05 15:20:00,57.02,57.11,57.0,57.1,73900.0,37.9218,37.9816,37.9085,37.975,73900.0
2010-11-05 15:30:00,57.1,57.1,57.01,57.04,147100.0,37.975,37.975,37.9151,37.9351,147100.0
2010-11-05 15:40:00,57.04,57.22,57.03,57.17,188100.0,37.9351,38.0548,37.9284,38.0215,188100.0
2010-11-05 15:50:00,57.17,57.29,57.17,57.29,260600.0,38.0215,38.1013,38.0215,38.1013,260600.0
2010-11-08 09:30:00,57.02,57.17,56.88,56.9,209100.0,37.9218,38.0215,37.8286,37.8419,209100.0
2010-11-08 09:40:00,56.9,56.95,56.63,56.67,122000.0,37.8419,37.8752,37.6624,37.689,122000.0
2010-11-08 09:50:00,56.65,56.7,56.4,56.51,107500.0,37.6757,37.7089,37.5094,37.5826,107500.0
2010-11-08 10:00:00,56.5,56.62,56.46,56.5,86200.0,37.5759,37.6557,37.5493,37.5759,86200.0
2010-11-08 10:10:00,56.5,56.66,56.36,56.62,144000.0,37.5759,37.6823,37.4828,37.6557,144000.0
2010-11-08 10:20:00,56.62,56.62,56.45,56.55,96500.0,37.6557,37.6557,37.5427,37.6092,96500.0
2010-11-08 10:30:00,56.54,56.62,56.51,56.6,77500.0,37.6025,37.6557,37.5826,37.6424,77500.0
2010-11-08 10:40:00,56.6,56.61,56.49,56.59,69100.0,37.6424,37.6491,37.5693,37.6358,69100.0
2010-11-08 10:50:00,56.6,56.6,56.41,56.41,35900.0,37.6424,37.6424,37.5161,37.5161,35900.0
2010-11-08 11:00:00,56.41,56.49,56.36,56.49,60500.0,37.5161,37.5693,37.4828,37.5693,60500.0
2010-11-08 11:10:00,56.5,56.56,56.46,56.52,53100.0,37.5759,37.6158,37.5493,37.5892,53100.0
2010-11-08 11:20:00,56.53,56.66,56.51,56.65,84200.0,37.5959,37.6823,37.5826,37.6757,84200.0
2010-11-08 11:30:00,56.65,56.77,56.63,56.68,63900.0,37.6757,37.7555,37.6624,37.6956,63900.0
2010-11-08 11:40:00,56.68,56.68,56.58,56.62,50700.0,37.6956,37.6956,37.6291,37.6557,50700.0
2010-11-08 11:50:00,56.62,56.86,56.61,56.84,69500.0,37.6557,37.8153,37.6491,37.802,69500.0
2010-11-08 12:00:00,56.84,56.91,56.83,56.87,102500.0,37.802,37.8486,37.7954,37.822,102500.0
2010-11-08 12:10:00,56.87,56.88,56.84,56.87,46700.0,37.822,37.8286,37.802,37.822,46700.0
2010-11-08 12:20:00,56.87,56.95,56.84,56.85,49600.0,37.822,37.8752,37.802,37.8087,49600.0
2010-11-08 12:30:00,56.86,56.87,56.72,56.73,32000.0,37.8153,37.822,37.7222,37.7289,32000.0
2010-11-08 12:40:00,56.73,56.74,56.62,56.63,41100.0,37.7289,37.7355,37.6557,37.6624,41100.0
2010-11-08 12:50:00,56.63,56.67,56.6,56.66,29300.0,37.6624,37.689,37.6424,37.6823,29300.0
2010-11-08 13:00:00,56.66,56.7,56.65,56.69,18000.0,37.6823,37.7089,37.6757,37.7023,18000.0
2010-11-08 13:10:00,56.69,56.75,56.66,56.7,34200.0,37.7023,37.7422,37.6823,37.7089,34200.0
2010-11-08 13:20:00,56.7,56.73,56.66,56.67,39200.0,37.7089,37.7289,37.6823,37.689,39200.0
2010-11-08 13:30:00,56.68,56.68,56.6,56.61,35700.0,37.6956,37.6956,37.6424,37.6491,35700.0
2010-11-08 13:40:00,56.61,56.66,56.56,56.65,32300.0,37.6491,37.6823,37.6158,37.6757,32300.0
2010-11-08 13:50:00,56.65,56.66,56.62,56.65,22000.0,37.6757,37.6823,37.6557,37.6757,22000.0
2010-11-08 14:00:00,56.64,56.72,56.64,56.72,28700.0,37.669,37.7222,37.669,37.7222,28700.0
2010-11-08 14:10:00,56.72,56.72,56.64,56.69,33600.0,37.7222,37.7222,37.669,37.7023,33600.0
2010-11-08 14:20:00,56.69,56.74,56.67,56.71,31100.0,37.7023,37.7355,37.689,37.7156,31100.0
2010-11-08 14:30:00,56.7,56.7,56.54,56.57,65200.0,37.7089,37.7089,37.6025,37.6225,65200.0
2010-11-08 14:40:00,56.56,56.64,56.54,56.59,42300.0,37.6158,37.669,37.6025,37.6358,42300.0
2010-11-08 14:50:00,56.6,56.63,56.58,56.62,30800.0,37.6424,37.6624,37.6291,37.6557,30800.0
2010-11-08 15:00:00,56.62,56.7,56.62,56.63,48400.0,37.6557,37.7089,37.6557,37.6624,48400.0
2010-11-08 15:10:00,56.63,56.7,56.58,56.7,72800.0,37.6624,37.7089,37.6291,37.7089,72800.0
2010-11-08 15:20:00,56.69,56.79,56.66,56.76,96700.0,37.7023,37.7688,37.6823,37.7488,96700.0
2010-11-08 15:30:00,56.77,56.85,56.76,56.8,115000.0,37.7555,37.8087,37.7488,37.7754,115000.0
2010-11-08 15:40:00,56.8,56.88,56.73,56.77,208500.0,37.7754,37.8286,37.7289,37.7555,208500.0
2010-11-08 15:50:00,56.76,56.86,56.72,56.85,211200.0,37.7488,37.8153,37.7222,37.8087,211200.0
2010-11-09 09:30:00,56.59,56.59,56.13,56.21,127200.0,37.8669,37.8669,37.5591,37.6126,127200.0
2010-11-09 09:40:00,56.19,56.19,55.97,56.1,111300.0,37.5992,37.5992,37.452,37.539,111300.0
2010-11-09 09:50:00,56.13,56.55,56.05,56.55,160900.0,37.5591,37.8401,37.5056,37.8401,160900.0
2010-11-09 10:00:00,56.54,56.75,56.46,56.7,180000.0,37.8334,37.974,37.7799,37.9405,180000.0
2010-11-09 10:10:00,56.7,56.79,56.65,56.71,121400.0,37.9405,38.0007,37.907,37.9472,121400.0
2010-11-09 10:20:00,56.71,56.79,56.62,56.63,97800.0,37.9472,38.0007,37.887,37.8937,97800.0
2010-11-09 10:30:00,56.63,56.75,56.63,56.71,128800.0,37.8937,37.974,37.8937,37.9472,128800.0
2010-11-09 10:40:00,56.7,56.74,56.67,56.71,142500.0,37.9405,37.9673,37.9204,37.9472,142500.0
2010-11-09 10:50:00,56.71,56.72,56.68,56.7,91300.0,37.9472,37.9539,37.9271,37.9405,91300.0
2010-11-09 11:00:00,56.69,56.71,56.62,56.68,209600.0,37.9338,37.9472,37.887,37.9271,209600.0
2010-11-09 11:10:00,56.68,56.71,56.58,56.66,174800.0,37.9271,37.9472,37.8602,37.9137,174800.0
2010-11-09 11:20:00,56.66,56.67,56.52,56.54,239500.0,37.9137,37.9204,37.8201,37.8334,239500.0
2010-11-09 11:30:00,56.54,56.55,56.32,56.38,119100.0,37.8334,37.8401,37.6862,37.7264,119100.0
2010-11-09 11:40:00,56.38,56.44,56.31,56.42,165600.0,37.7264,37.7665,37.6795,37.7531,165600.0
2010-11-09 11:50:00,56.42,56.45,56.32,56.32,99800.0,37.7531,37.7732,37.6862,37.6862,99800.0
2010-11-09 12:00:00,56.33,56.4,56.31,56.37,178600.0,37.6929,37.7398,37.6795,37.7197,178600.0
2010-11-09 12:10:00,56.36,56.45,56.34,56.44,74800.0,37.713,37.7732,37.6996,37.7665,74800.0
2010-11-09 12:20:00,56.44,56.47,56.43,56.43,58100.0,37.7665,37.7866,37.7598,37.7598,58100.0
2010-11-09 12:30:00,56.44,56.48,56.33,56.35,113900.0,37.7665,37.7933,37.6929,37.7063,113900.0
2010-11-09 12:40:00,56.36,56.36,56.3,56.33,72700.0,37.713,37.713,37.6728,37.6929,72700.0
2010-11-09 12:50:00,56.32,56.4,56.31,56.33,43200.0,37.6862,37.7398,37.6795,37.6929,43200.0
2010-11-09 13:00:00,56.33,56.48,56.33,56.47,201900.0,37.6929,37.7933,37.6929,37.7866,201900.0
2010-11-09 13:10:00,56.46,56.55,56.4,56.4,102100.0,37.7799,37.8401,37.7398,37.7398,102100.0
2010-11-09 13:20:00,56.4,56.4,56.29,56.32,71600.0,37.7398,37.7398,37.6662,37.6862,71600.0
2010-11-09 13:30:00,56.32,56.37,56.24,56.25,93000.0,37.6862,37.7197,37.6327,37.6394,93000.0
2010-11-09 13:40:00,56.26,56.26,56.18,56.22,100000.0,37.6461,37.6461,37.5925,37.6193,100000.0
2010-11-09 13:50:00,56.21,56.3,56.18,56.3,77600.0,37.6126,37.6728,37.5925,37.6728,77600.0
2010-11-09 14:00:00,56.3,56.34,56.28,56.3,42400.0,37.6728,37.6996,37.6595,37.6728,42400.0
2010-11-09 14:10:00,56.3,56.4,56.25,56.34,56200.0,37.6728,37.7398,37.6394,37.6996,56200.0
2010-11-09 14:20:00,56.33,56.4,56.29,56.34,91200.0,37.6929,37.7398,37.6662,37.6996,91200.0
2010-11-09 14:30:00,56.35,56.42,56.35,56.39,51500.0,37.7063,37.7531,37.7063,37.7331,51500.0
2010-11-09 14:40:00,56.4,56.43,56.34,56.4,92900.0,37.7398,37.7598,37.6996,37.7398,92900.0
2010-11-09 14:50:00,56.4,56.42,56.37,56.4,130400.0,37.7398,37.7531,37.7197,37.7398,130400.0
2010-11-09 15:00:00,56.39,56.4,56.21,56.22,90400.0,37.7331,37.7398,37.6126,37.6193,90400.0
2010-11-09 15:10:00,56.22,56.29,56.13,56.23,144300.0,37.6193,37.6662,37.5591,37.626,144300.0
2010-11-09 15:20:00,56.23,56.25,56.13,56.21,119700.0,37.626,37.6394,37.5591,37.6126,119700.0
2010-11-09 15:30:00,56.21,56.26,56.04,56.07,147700.0,37.6126,37.6461,37.4989,37.5189,147700.0
2010-11-09 15:40:00,56.08,56.12,55.82,55.87,255500.0,37.5256,37.5524,37.3517,37.3851,255500.0
2010-11-09 15:50:00,55.88,56.17,55.88,56.17,371700.0,37.3918,37.5859,37.3918,37.5859,371700.0
2010-11-10 09:30:00,56.03,56.03,55.51,55.57,203700.0,37.4922,37.4922,37.1442,37.1844,203700.0
2010-11-10 09:40:00,55.57,55.57,55.35,55.35,131900.0,37.1844,37.1844,37.0372,37.0372,131900.0
2010-11-10 09:50:00,55.34,55.4,55.14,55.17,113200.0,37.0305,37.0706,36.8966,36.9167,113200.0
2010-11-10 10:00:00,55.17,55.37,55.12,55.29,201400.0,36.9167,37.0505,36.8833,36.997,201400.0
2010-11-10 10:10:00,55.3,55.41,55.24,55.4,162300.0,37.0037,37.0773,36.9636,37.0706,162300.0
2010-11-10 10:20:00,55.4,55.45,55.33,55.34,69100.0,37.0706,37.1041,37.0238,37.0305,69100.0
2010-11-10 10:30:00,55.35,55.59,55.35,55.56,104300.0,37.0372,37.1978,37.0372,37.1777,104300.0
2010-11-10 10:40:00,55.56,55.68,55.51,55.63,178400.0,37.1777,37.258,37.1442,37.2245,178400.0
2010-11-10 10:50:00,55.63,55.78,55.63,55.78,145100.0,37.2245,37.3249,37.2245,37.3249,145100.0
2010-11-10 11:00:00,55.76,55.85,55.65,55.69,113200.0,37.3115,37.3717,37.2379,37.2647,113200.0
2010-11-10 11:10:00,55.71,55.79,55.69,55.74,82300.0,37.278,37.3316,37.2647,37.2981,82300.0
2010-11-10 11:20:00,55.73,55.78,55.63,55.76,67000.0,37.2914,37.3249,37.2245,37.3115,67000.0
2010-11-10 11:30:00,55.77,55.95,55.77,55.92,51800.0,37.3182,37.4386,37.3182,37.4186,51800.0
2010-11-10 11:40:00,55.93,55.96,55.82,55.92,46200.0,37.4253,37.4453,37.3517,37.4186,46200.0
2010-11-10 11:50:00,55.92,56.0,55.92,55.94,39700.0,37.4186,37.4721,37.4186,37.432,39700.0
2010-11-10 12:00:00,55.94,55.97,55.85,55.87,29300.0,37.432,37.452,37.3717,37.3851,29300.0
2010-11-10 12:10:00,55.85,55.92,55.8,55.8,38100.0,37.3717,37.4186,37.3383,37.3383,38100.0
2010-11-10 12:20:00,55.8,55.8,55.69,55.71,35500.0,37.3383,37.3383,37.2647,37.278,35500.0
2010-11-10 12:30:00,55.71,55.78,55.7,55.74,35800.0,37.278,37.3249,37.2714,37.2981,35800.0
2010-11-10 12:40:00,55.74,55.75,55.66,55.72,25700.0,37.2981,37.3048,37.2446,37.2847,25700.0
2010-11-10 12:50:00,55.71,55.82,55.69,55.76,23200.0,37.278,37.3517,37.2647,37.3115,23200.0
2010-11-10 13:00:00,55.76,55.77,55.62,55.74,66000.0,37.3115,37.3182,37.2178,37.2981,66000.0
2010-11-10 13:10:00,55.74,55.93,55.69,55.93,45800.0,37.2981,37.4253,37.2647,37.4253,45800.0
2010-11-10 13:20:00,55.94,56.05,55.91,55.93,75700.0,37.432,37.5056,37.4119,37.4253,75700.0
2010-11-10 13:30:00,55.94,56.04,55.87,55.88,30700.0,37.432,37.4989,37.3851,37.3918,30700.0
2010-11-10 13:40:00,55.87,55.88,55.8,55.88,27300.0,37.3851,37.3918,37.3383,37.3918,27300.0
2010-11-10 13:50:00,55.87,55.97,55.81,55.9,24600.0,37.3851,37.452,37.345,37.4052,24600.0
2010-11-10 14:00:00,55.9,56.14,55.9,56.08,79600.0,37.4052,37.5658,37.4052,37.5256,79600.0
2010-11-10 14:10:00,56.07,56.07,55.98,56.01,32600.0,37.5189,37.5189,37.4587,37.4788,32600.0
2010-11-10 14:20:00,56.02,56.08,55.94,56.07,32200.0,37.4855,37.5256,37.432,37.5189,32200.0
2010-11-10 14:30:00,56.07,56.08,55.95,56.02,38100.0,37.5189,37.5256,37.4386,37.4855,38100.0
2010-11-10 14:40:00,56.01,56.01,55.9,55.9,46800.0,37.4788,37.4788,37.4052,37.4052,46800.0
2010-11-10 14:50:00,55.9,56.06,55.89,56.02,59300.0,37.4052,37.5122,37.3985,37.4855,59300.0
2010-11-10 15:00:00,56.03,56.08,55.95,55.97,102300.0,37.4922,37.5256,37.4386,37.452,102300.0
2010-11-10 15:10:00,55.96,56.05,55.89,55.96,87000.0,37.4453,37.5056,37.3985,37.4453,87000.0
2010-11-10 15:20:00,55.97,56.08,55.95,56.02,57700.0,37.452,37.5256,37.4386,37.4855,57700.0
2010-11-10 15:30:00,56.01,56.08,55.95,55.95,84600.0,37.4788,37.5256,37.4386,37.4386,84600.0
2010-11-10 15:40:00,55.94,56.01,55.92,55.99,121200.0,37.432,37.4788,37.4186,37.4654,121200.0
2010-11-10 15:50:00,55.98,56.05,55.93,56.02,181100.0,37.4587,37.5056,37.4253,37.4855,181100.0
2010-11-11 09:30:00,55.63,55.81,55.57,55.65,177400.0,37.2245,37.345,37.1844,37.2379,177400.0
2010-11-11 09:40:00,55.66,55.75,55.5,55.71,122300.0,37.2446,37.3048,37.1375,37.278,122300.0
2010-11-11 09:50:00,55.7,55.85,55.57,55.83,94000.0,37.2714,37.3717,37.1844,37.3583,94000.0
2010-11-11 10:00:00,55.82,55.89,55.66,55.87,48900.0,37.3517,37.3985,37.2446,37.3851,48900.0
2010-11-11 10:10:00,55.89,56.03,55.76,56.03,75600.0,37.3985,37.4922,37.3115,37.4922,75600.0
2010-11-11 10:20:00,56.02,56.03,55.88,55.9,46800.0,37.4855,37.4922,37.3918,37.4052,46800.0
2010-11-11 10:30:00,55.9,55.9,55.61,55.65,43000.0,37.4052,37.4052,37.2111,37.2379,43000.0
2010-11-11 10:40:00,55.65,55.73,55.56,55.57,44800.0,37.2379,37.2914,37.1777,37.1844,44800.0
2010-11-11 10:50:00,55.57,55.72,55.5,55.69,39700.0,37.1844,37.2847,37.1375,37.2647,39700.0
2010-11-11 11:00:00,55.69,55.74,55.46,55.48,62700.0,37.2647,37.2981,37.1108,37.1241,62700.0
2010-11-11 11:10:00,55.48,55.66,55.46,55.65,43100.0,37.1241,37.2446,37.1108,37.2379,43100.0
2010-11-11 11:20:00,55.66,55.67,55.49,55.51,38100.0,37.2446,37.2513,37.1308,37.1442,38100.0
2010-11-11 11:30:00,55.52,55.66,55.5,55.61,46000.0,37.1509,37.2446,37.1375,37.2111,46000.0
2010-11-11 11:40:00,55.63,55.71,55.55,55.69,36000.0,37.2245,37.278,37.171,37.2647,36000.0
2010-11-11 11:50:00,55.68,55.73,55.67,55.68,33200.0,37.258,37.2914,37.2513,37.258,33200.0
2010-11-11 12:00:00,55.67,55.79,55.67,55.72,33600.0,37.2513,37.3316,37.2513,37.2847,33600.0
2010-11-11 12:10:00,55.73,55.76,55.67,55.69,23800.0,37.2914,37.3115,37.2513,37.2647,23800.0
2010-11-11 12:20:00,55.69,55.75,55.66,55.71,27300.0,37.2647,37.3048,37.2446,37.278,27300.0
2010-11-11 12:30:00,55.72,55.75,55.65,55.7,37500.0,37.2847,37.3048,37.2379,37.2714,37500.0
2010-11-11 12:40:00,55.69,55.71,55.66,55.66,46000.0,37.2647,37.278,37.2446,37.2446,46000.0
2010-11-11 12:50:00,55.64,55.65,55.53,55.53,94800.0,37.2312,37.2379,37.1576,37.1576,94800.0
2010-11-11 13:00:00,55.54,55.62,55.51,55.61,48000.0,37.1643,37.2178,37.1442,37.2111,48000.0
2010-11-11 13:10:00,55.61,55.69,55.6,55.65,22300.0,37.2111,37.2647,37.2044,37.2379,22300.0
2010-11-11 13:20:00,55.66,55.69,55.64,55.66,51600.0,37.2446,37.2647,37.2312,37.2446,51600.0
2010-11-11 13:30:00,55.66,55.78,55.65,55.76,55200.0,37.2446,37.3249,37.2379,37.3115,55200.0
2010-11-11 13:40:00,55.76,55.9,55.76,55.84,63900.0,37.3115,37.4052,37.3115,37.365,63900.0
2010-11-11 13:50:00,55.84,55.92,55.79,55.89,51100.0,37.365,37.4186,37.3316,37.3985,51100.0
2010-11-11 14:00:00,55.88,55.89,55.84,55.86,24200.0,37.3918,37.3985,37.365,37.3784,24200.0
2010-11-11 14:10:00,55.87,55.99,55.84,55.96,77500.0,37.3851,37.4654,37.365,37.4453,77500.0
2010-11-11 14:20:00,55.96,55.97,55.9,55.91,29700.0,37.4453,37.452,37.4052,37.4119,29700.0
2010-11-11 14:30:00,55.92,56.06,55.92,55.97,46100.0,37.4186,37.5122,37.4186,37.452,46100.0
2010-11-11 14:40:00,55.96,56.02,55.93,55.98,45000.0,37.4453,37.4855,37.4253,37.4587,45000.0
2010-11-11 14:50:00,55.97,55.97,55.86,55.92,37900.0,37.452,37.452,37.3784,37.4186,37900.0
2010-11-11 15:00:00,55.93,55.94,55.87,55.93,52900.0,37.4253,37.432,37.3851,37.4253,52900.0
2010-11-11 15:10:00,55.92,55.94,55.87,55.89,60600.0,37.4186,37.432,37.3851,37.3985,60600.0
2010-11-11 15:20:00,55.88,55.91,55.77,55.83,85000.0,37.3918,37.4119,37.3182,37.3583,85000.0
2010-11-11 15:30:00,55.84,55.84,55.65,55.71,165800.0,37.365,37.365,37.2379,37.278,165800.0
2010-11-11 15:40:00,55.71,55.85,55.67,55.78,99000.0,37.278,37.3717,37.2513,37.3249,99000.0
2010-11-11 15:50:00,55.78,55.91,55.77,55.91,179300.0,37.3249,37.4119,37.3182,37.4119,179300.0
2010-11-12 09:30:00,55.61,55.61,55.21,55.33,87700.0,37.2111,37.2111,36.9435,37.0238,87700.0
2010-11-12 09:40:00,55.33,55.49,55.1,55.47,82400.0,37.0238,37.1308,36.8699,37.1175,82400.0
2010-11-12 09:50:00,55.47,55.8,55.46,55.66,80500.0,37.1175,37.3383,37.1108,37.2446,80500.0
2010-11-12 10:00:00,55.66,55.68,55.42,55.5,55200.0,37.2446,37.258,37.084,37.1375,55200.0
2010-11-12 10:10:00,55.49,55.67,55.37,55.55,97500.0,37.1308,37.2513,37.0505,37.171,97500.0
2010-11-12 10:20:00,55.54,55.54,55.19,55.24,52300.0,37.1643,37.1643,36.9301,36.9636,52300.0
2010-11-12 10:30:00,55.24,55.31,55.0,55.1,98400.0,36.9636,37.0104,36.803,36.8699,98400.0
2010-11-12 10:40:00,55.12,55.23,55.09,55.18,65600.0,36.8833,36.9569,36.8632,36.9234,65600.0
2010-11-12 10:50:00,55.18,55.18,55.0,55.05,81500.0,36.9234,36.9234,36.803,36.8364,81500.0
2010-11-12 11:00:00,55.06,55.24,55.06,55.08,66300.0,36.8431,36.9636,36.8431,36.8565,66300.0
2010-11-12 11:10:00,55.08,55.21,55.06,55.2,35500.0,36.8565,36.9435,36.8431,36.9368,35500.0
2010-11-12 11:20:00,55.2,55.49,55.2,55.37,72300.0,36.9368,37.1308,36.9368,37.0505,72300.0
2010-11-12 11:30:00,55.38,55.44,55.31,55.32,27600.0,37.0572,37.0974,37.0104,37.0171,27600.0
2010-11-12 11:40:00,55.33,55.38,55.23,55.25,35700.0,37.0238,37.0572,36.9569,36.9702,35700.0
2010-11-12 11:50:00,55.26,55.26,55.07,55.22,28600.0,36.9769,36.9769,36.8498,36.9502,28600.0
2010-11-12 12:00:00,55.21,55.3,55.16,55.24,30800.0,36.9435,37.0037,36.91,36.9636,30800.0
2010-11-12 12:10:00,55.24,55.26,55.07,55.08,34500.0,36.9636,36.9769,36.8498,36.8565,34500.0
2010-11-12 12:20:00,55.07,55.1,54.98,54.98,68400.0,36.8498,36.8699,36.7896,36.7896,68400.0
2010-11-12 12:30:00,54.97,55.15,54.96,55.15,73500.0,36.7829,36.9033,36.7762,36.9033,73500.0
2010-11-12 12:40:00,55.14,55.15,54.99,55.0,39300.0,36.8966,36.9033,36.7963,36.803,39300.0
2010-11-12 12:50:00,54.99,55.04,54.89,54.92,61500.0,36.7963,36.8297,36.7293,36.7494,61500.0
2010-11-12 13:00:00,54.93,54.99,54.85,54.93,25400.0,36.7561,36.7963,36.7026,36.7561,25400.0
2010-11-12 13:10:00,54.94,55.02,54.93,54.94,25100.0,36.7628,36.8163,36.7561,36.7628,25100.0
2010-11-12 13:20:00,54.94,55.06,54.9,55.03,27900.0,36.7628,36.8431,36.736,36.823,27900.0
2010-11-12 13:30:00,55.03,55.19,54.98,55.19,113800.0,36.823,36.9301,36.7896,36.9301,113800.0
2010-11-12 13:40:00,55.2,55.26,55.19,55.2,66400.0,36.9368,36.9769,36.9301,36.9368,66400.0
2010-11-12 13:50:00,55.19,55.2,55.12,55.14,53000.0,36.9301,36.9368,36.8833,36.8966,53000.0
2010-11-12 14:00:00,55.13,55.15,55.05,55.13,41700.0,36.8899,36.9033,36.8364,36.8899,41700.0
2010-11-12 14:10:00,55.14,55.26,55.11,55.24,40300.0,36.8966,36.9769,36.8766,36.9636,40300.0
2010-11-12 14:20:00,55.24,55.26,55.11,55.11,20700.0,36.9636,36.9769,36.8766,36.8766,20700.0
2010-11-12 14:30:00,55.11,55.23,55.06,55.22,37900.0,36.8766,36.9569,36.8431,36.9502,37900.0
2010-11-12 14:40:00,55.23,55.31,55.16,55.31,41700.0,36.9569,37.0104,36.91,37.0104,41700.0
2010-11-12 14:50:00,55.3,55.4,55.25,55.27,52100.0,37.0037,37.0706,36.9702,36.9836,52100.0
2010-11-12 15:00:00,55.25,55.44,55.22,55.36,61300.0,36.9702,37.0974,36.9502,37.0438,61300.0
2010-11-12 15:10:00,55.36,55.43,55.3,55.43,30000.0,37.0438,37.0907,37.0037,37.0907,30000.0
2010-11-12 15:20:00,55.43,55.47,55.25,55.32,66500.0,37.0907,37.1175,36.9702,37.0171,66500.0
2010-11-12 15:30:00,55.32,55.36,55.24,55.26,95700.0,37.0171,37.0438,36.9636,36.9769,95700.0
2010-11-12 15:40:00,55.27,55.35,55.17,55.31,126500.0,36.9836,37.0372,36.9167,37.0104,126500.0
2010-11-12 15:50:00,55.31,55.4,55.25,55.36,245000.0,37.0104,37.0706,36.9702,37.0438,245000.0
2010-11-15 09:30:00,55.64,55.95,55.56,55.88,75200.0,37.2312,37.4386,37.1777,37.3918,75200.0
2010-11-15 09:40:00,55.87,55.97,55.81,55.87,82900.0,37.3851,37.452,37.345,37.3851,82900.0
2010-11-15 09:50:00,55.87,55.97,55.74,55.75,114300.0,37.3851,37.452,37.2981,37.3048,114300.0
2010-11-15 10:00:00,55.74,55.74,55.57,55.65,47100.0,37.2981,37.2981,37.1844,37.2379,47100.0
2010-11-15 10:10:00,55.66,55.9,55.61,55.88,56100.0,37.2446,37.4052,37.2111,37.3918,56100.0
2010-11-15 10:20:00,55.89,55.91,55.75,55.76,46000.0,37.3985,37.4119,37.3048,37.3115,46000.0
2010-11-15 10:30:00,55.77,55.88,55.66,55.76,74600.0,37.3182,37.3918,37.2446,37.3115,74600.0
2010-11-15 10:40:00,55.77,55.79,55.71,55.77,42700.0,37.3182,37.3316,37.278,37.3182,42700.0
2010-11-15 10:50:00,55.78,55.78,55.66,55.67,33900.0,37.3249,37.3249,37.2446,37.2513,33900.0
2010-11-15 11:00:00,55.69,55.78,55.55,55.59,49000.0,37.2647,37.3249,37.171,37.1978,49000.0
2010-11-15 11:10:00,55.6,55.79,55.57,55.78,26800.0,37.2044,37.3316,37.1844,37.3249,26800.0
2010-11-15 11:20:00,55.8,55.8,55.67,55.72,23900.0,37.3383,37.3383,37.2513,37.2847,23900.0
2010-11-15 11:30:00,55.74,55.9,55.73,55.88,24000.0,37.2981,37.4052,37.2914,37.3918,24000.0
2010-11-15 11:40:00,55.89,56.11,55.89,56.08,35800.0,37.3985,37.5457,37.3985,37.5256,35800.0
2010-11-15 11:50:00,56.08,56.11,56.01,56.1,14600.0,37.5256,37.5457,37.4788,37.539,14600.0
2010-11-15 12:00:00,56.08,56.15,55.93,55.93,27400.0,37.5256,37.5725,37.4253,37.4253,27400.0
2010-11-15 12:10:00,55.94,55.94,55.79,55.82,58200.0,37.432,37.432,37.3316,37.3517,58200.0
2010-11-15 12:20:00,55.84,56.01,55.81,55.98,44000.0,37.365,37.4788,37.345,37.4587,44000.0
2010-11-15 12:30:00,55.97,56.01,55.92,56.0,32100.0,37.452,37.4788,37.4186,37.4721,32100.0
2010-11-15 12:40:00,56.01,56.05,55.97,56.05,15300.0,37.4788,37.5056,37.452,37.5056,15300.0
2010-11-15 12:50:00,56.05,56.13,56.04,56.11,17700.0,37.5056,37.5591,37.4989,37.5457,17700.0
2010-11-15 13:00:00,56.1,56.11,55.95,55.97,31300.0,37.539,37.5457,37.4386,37.452,31300.0
2010-11-15 13:10:00,55.97,56.01,55.94,56.01,25000.0,37.452,37.4788,37.432,37.4788,25000.0
2010-11-15 13:20:00,56.02,56.09,55.99,56.03,33200.0,37.4855,37.5323,37.4654,37.4922,33200.0
2010-11-15 13:30:00,56.04,56.1,56.03,56.03,18900.0,37.4989,37.539,37.4922,37.4922,18900.0
2010-11-15 13:40:00,56.03,56.14,56.03,56.13,37600.0,37.4922,37.5658,37.4922,37.5591,37600.0
2010-11-15 13:50:00,56.13,56.18,56.12,56.12,29400.0,37.5591,37.5925,37.5524,37.5524,29400.0
2010-11-15 14:00:00,56.11,56.11,56.04,56.05,40400.0,37.5457,37.5457,37.4989,37.5056,40400.0
2010-11-15 14:10:00,56.04,56.04,55.93,55.94,46400.0,37.4989,37.4989,37.4253,37.432,46400.0
2010-11-15 14:20:00,55.93,55.93,55.85,55.92,55900.0,37.4253,37.4253,37.3717,37.4186,55900.0
2010-11-15 14:30:00,55.93,55.93,55.78,55.89,58500.0,37.4253,37.4253,37.3249,37.3985,58500.0
2010-11-15 14:40:00,55.88,56.02,55.85,56.01,37900.0,37.3918,37.4855,37.3717,37.4788,37900.0
2010-11-15 14:50:00,56.0,56.08,56.0,56.02,42700.0,37.4721,37.5256,37.4721,37.4855,42700.0
2010-11-15 15:00:00,56.02,56.03,55.88,55.97,47200.0,37.4855,37.4922,37.3918,37.452,47200.0
2010-11-15 15:10:00,55.97,56.04,55.77,55.84,102000.0,37.452,37.4989,37.3182,37.365,102000.0
2010-11-15 15:20:00,55.84,55.85,55.69,55.75,149700.0,37.365,37.3717,37.2647,37.3048,149700.0
2010-11-15 15:30:00,55.75,55.78,55.66,55.78,157500.0,37.3048,37.3249,37.2446,37.3249,157500.0
2010-11-15 15:40:00,55.78,55.8,55.59,55.59,165200.0,37.3249,37.3383,37.1978,37.1978,165200.0
2010-11-15 15:50:00,55.6,55.68,55.57,55.64,187600.0,37.2044,37.258,37.1844,37.2312,187600.0
2010-11-16 09:30:00,55.04,55.21,54.83,54.97,130300.0,36.8297,36.9435,36.6892,36.7829,130300.0
2010-11-16 09:40:00,54.98,55.27,54.95,54.96,89100.0,36.7896,36.9836,36.7695,36.7762,89100.0
2010-11-16 09:50:00,54.97,55.13,54.92,55.02,98200.0,36.7829,36.8899,36.7494,36.8163,98200.0
2010-11-16 10:00:00,55.0,55.05,54.85,55.04,89400.0,36.803,36.8364,36.7026,36.8297,89400.0
2010-11-16 10:10:00,55.04,55.16,55.0,55.11,66900.0,36.8297,36.91,36.803,36.8766,66900.0
2010-11-16 10:20:00,55.1,55.1,54.87,54.97,56700.0,36.8699,36.8699,36.716,36.7829,56700.0
2010-11-16 10:30:00,54.98,54.98,54.69,54.72,144100.0,36.7896,36.7896,36.5955,36.6156,144100.0
2010-11-16 10:40:00,54.72,54.8,54.6,54.79,103000.0,36.6156,36.6691,36.5353,36.6624,103000.0
2010-11-16 10:50:00,54.79,54.79,54.6,54.74,51500.0,36.6624,36.6624,36.5353,36.629,51500.0
2010-11-16 11:00:00,54.73,54.76,54.48,54.54,79300.0,36.6223,36.6424,36.455,36.4951,79300.0
2010-11-16 11:10:00,54.53,54.68,54.48,54.49,136800.0,36.4885,36.5888,36.455,36.4617,136800.0
2010-11-16 11:20:00,54.48,54.6,54.47,54.6,42500.0,36.455,36.5353,36.4483,36.5353,42500.0
2010-11-16 11:30:00,54.62,54.7,54.5,54.54,54400.0,36.5487,36.6022,36.4684,36.4951,54400.0
2010-11-16 11:40:00,54.54,54.55,54.33,54.36,120900.0,36.4951,36.5018,36.3546,36.3747,120900.0
2010-11-16 11:50:00,54.35,54.45,54.29,54.42,67200.0,36.368,36.4349,36.3279,36.4149,67200.0
2010-11-16 12:00:00,54.43,54.53,54.43,54.48,47800.0,36.4215,36.4885,36.4215,36.455,47800.0
2010-11-16 12:10:00,54.5,54.58,54.37,54.5,64200.0,36.4684,36.5219,36.3814,36.4684,64200.0
2010-11-16 12:20:00,54.48,54.54,54.34,54.43,41200.0,36.455,36.4951,36.3613,36.4215,41200.0
2010-11-16 12:30:00,54.43,54.44,54.31,54.37,54000.0,36.4215,36.4282,36.3412,36.3814,54000.0
2010-11-16 12:40:00,54.38,54.39,54.29,54.32,64100.0,36.3881,36.3948,36.3279,36.3479,64100.0
2010-11-16 12:50:00,54.33,54.45,54.28,54.45,100300.0,36.3546,36.4349,36.3212,36.4349,100300.0
2010-11-16 13:00:00,54.45,54.45,54.36,54.43,40500.0,36.4349,36.4349,36.3747,36.4215,40500.0
2010-11-16 13:10:00,54.43,54.47,54.33,54.42,52800.0,36.4215,36.4483,36.3546,36.4149,52800.0
2010-11-16 13:20:00,54.42,54.64,54.4,54.63,58400.0,36.4149,36.5621,36.4015,36.5554,58400.0
2010-11-16 13:30:00,54.62,54.69,54.57,54.68,55400.0,36.5487,36.5955,36.5152,36.5888,55400.0
2010-11-16 13:40:00,54.68,54.68,54.57,54.61,75600.0,36.5888,36.5888,36.5152,36.542,75600.0
2010-11-16 13:50:00,54.6,54.79,54.6,54.74,39600.0,36.5353,36.6624,36.5353,36.629,39600.0
2010-11-16 14:00:00,54.73,54.81,54.7,54.78,87200.0,36.6223,36.6758,36.6022,36.6557,87200.0
2010-11-16 14:10:00,54.78,54.87,54.68,54.69,80700.0,36.6557,36.716,36.5888,36.5955,80700.0
2010-11-16 14:20:00,54.69,54.78,54.57,54.6,73500.0,36.5955,36.6557,36.5152,36.5353,73500.0
2010-11-16 14:30:00,54.6,54.63,54.47,54.49,63100.0,36.5353,36.5554,36.4483,36.4617,63100.0
2010-11-16 14:40:00,54.48,54.55,54.42,54.53,60000.0,36.455,36.5018,36.4149,36.4885,60000.0
2010-11-16 14:50:00,54.54,54.66,54.52,54.61,104700.0,36.4951,36.5754,36.4818,36.542,104700.0
2010-11-16 15:00:00,54.6,54.69,54.59,54.62,58300.0,36.5353,36.5955,36.5286,36.5487,58300.0
2010-11-16 15:10:00,54.61,54.62,54.4,54.49,114600.0,36.542,36.5487,36.4015,36.4617,114600.0
2010-11-16 15:20:00,54.49,54.61,54.49,54.51,82700.0,36.4617,36.542,36.4617,36.4751,82700.0
2010-11-16 15:30:00,54.51,54.56,54.45,54.5,118000.0,36.4751,36.5085,36.4349,36.4684,118000.0
2010-11-16 15:40:00,54.5,54.6,54.5,54.54,115600.0,36.4684,36.5353,36.4684,36.4951,115600.0
2010-11-16 15:50:00,54.54,54.69,54.51,54.59,312300.0,36.4951,36.5955,36.4751,36.5286,312300.0
2010-11-17 09:30:00,54.35,54.74,54.34,54.53,107600.0,36.368,36.629,36.3613,36.4885,107600.0
2010-11-17 09:40:00,54.52,54.56,54.1,54.47,77700.0,36.4818,36.5085,36.2007,36.4483,77700.0
2010-11-17 09:50:00,54.47,54.5,54.23,54.48,75900.0,36.4483,36.4684,36.2877,36.455,75900.0
2010-11-17 10:00:00,54.48,54.66,54.47,54.58,65400.0,36.455,36.5754,36.4483,36.5219,65400.0
2010-11-17 10:10:00,54.59,54.66,54.52,54.57,38400.0,36.5286,36.5754,36.4818,36.5152,38400.0
2010-11-17 10:20:00,54.57,54.68,54.52,54.61,47600.0,36.5152,36.5888,36.4818,36.542,47600.0
2010-11-17 10:30:00,54.61,54.65,54.45,54.48,44000.0,36.542,36.5688,36.4349,36.455,44000.0
2010-11-17 10:40:00,54.49,54.64,54.43,54.57,68100.0,36.4617,36.5621,36.4215,36.5152,68100.0
2010-11-17 10:50:00,54.58,54.6,54.36,54.44,51500.0,36.5219,36.5353,36.3747,36.4282,51500.0
2010-11-17 11:00:00,54.44,54.54,54.39,54.46,53200.0,36.4282,36.4951,36.3948,36.4416,53200.0
2010-11-17 11:10:00,54.46,54.75,54.44,54.73,95900.0,36.4416,36.6357,36.4282,36.6223,95900.0
2010-11-17 11:20:00,54.73,54.82,54.69,54.74,40000.0,36.6223,36.6825,36.5955,36.629,40000.0
2010-11-17 11:30:00,54.74,54.76,54.66,54.68,40000.0,36.629,36.6424,36.5754,36.5888,40000.0
2010-11-17 11:40:00,54.68,54.75,54.58,54.61,55300.0,36.5888,36.6357,36.5219,36.542,55300.0
2010-11-17 11:50:00,54.61,54.72,54.6,54.7,46700.0,36.542,36.6156,36.5353,36.6022,46700.0
2010-11-17 12:00:00,54.69,54.72,54.6,54.61,47500.0,36.5955,36.6156,36.5353,36.542,47500.0
2010-11-17 12:10:00,54.62,54.65,54.53,54.55,60200.0,36.5487,36.5688,36.4885,36.5018,60200.0
2010-11-17 12:20:00,54.54,54.56,54.43,54.47,59800.0,36.4951,36.5085,36.4215,36.4483,59800.0
2010-11-17 12:30:00,54.47,54.56,54.44,54.5,45400.0,36.4483,36.5085,36.4282,36.4684,45400.0
2010-11-17 12:40:00,54.49,54.55,54.44,54.55,43000.0,36.4617,36.5018,36.4282,36.5018,43000.0
2010-11-17 12:50:00,54.55,54.61,54.51,54.51,41700.0,36.5018,36.542,36.4751,36.4751,41700.0
2010-11-17 13:00:00,54.5,54.56,54.46,54.56,16700.0,36.4684,36.5085,36.4416,36.5085,16700.0
2010-11-17 13:10:00,54.57,54.6,54.48,54.5,59900.0,36.5152,36.5353,36.455,36.4684,59900.0
2010-11-17 13:20:00,54.5,54.6,54.49,54.6,26600.0,36.4684,36.5353,36.4617,36.5353,26600.0
2010-11-17 13:30:00,54.6,54.61,54.54,54.54,42800.0,36.5353,36.542,36.4951,36.4951,42800.0
2010-11-17 13:40:00,54.54,54.54,54.4,54.5,88300.0,36.4951,36.4951,36.4015,36.4684,88300.0
2010-11-17 13:50:00,54.5,54.52,54.47,54.52,21100.0,36.4684,36.4818,36.4483,36.4818,21100.0
2010-11-17 14:00:00,54.52,54.6,54.51,54.54,34000.0,36.4818,36.5353,36.4751,36.4951,34000.0
2010-11-17 14:10:00,54.53,54.55,54.48,54.53,26700.0,36.4885,36.5018,36.455,36.4885,26700.0
2010-11-17 14:20:00,54.53,54.57,54.46,54.47,86700.0,36.4885,36.5152,36.4416,36.4483,86700.0
2010-11-17 14:30:00,54.48,54.56,54.47,54.54,56100.0,36.455,36.5085,36.4483,36.4951,56100.0
2010-11-17 14:40:00,54.55,54.58,54.46,54.48,46800.0,36.5018,36.5219,36.4416,36.455,46800.0
2010-11-17 14:50:00,54.47,54.51,54.38,54.49,77700.0,36.4483,36.4751,36.3881,36.4617,77700.0
2010-11-17 15:00:00,54.49,54.55,54.37,54.37,95300.0,36.4617,36.5018,36.3814,36.3814,95300.0
2010-11-17 15:10:00,54.37,54.52,54.36,54.48,124000.0,36.3814,36.4818,36.3747,36.455,124000.0
2010-11-17 15:20:00,54.49,54.49,54.15,54.18,151400.0,36.4617,36.4617,36.2342,36.2543,151400.0
2010-11-17 15:30:00,54.19,54.38,54.19,54.34,95200.0,36.2609,36.3881,36.2609,36.3613,95200.0
2010-11-17 15:40:00,54.34,54.39,54.27,54.38,152700.0,36.3613,36.3948,36.3145,36.3881,152700.0
2010-11-17 15:50:00,54.37,54.4,54.29,54.32,223000.0,36.3814,36.4015,36.3279,36.3479,223000.0
2010-11-18 09:30:00,54.87,55.05,54.87,54.98,126000.0,36.716,36.8364,36.716,36.7896,126000.0
2010-11-18 09:40:00,54.98,55.2,54.93,55.18,113600.0,36.7896,36.9368,36.7561,36.9234,113600.0
2010-11-18 09:50:00,55.17,55.19,55.02,55.08,79300.0,36.9167,36.9301,36.8163,36.8565,79300.0
2010-11-18 10:00:00,55.08,55.37,55.08,55.28,187300.0,36.8565,37.0505,36.8565,36.9903,187300.0
2010-11-18 10:10:00,55.28,55.54,55.28,55.45,171400.0,36.9903,37.1643,36.9903,37.1041,171400.0
2010-11-18 10:20:00,55.45,55.62,55.41,55.56,79100.0,37.1041,37.2178,37.0773,37.1777,79100.0
2010-11-18 10:30:00,55.55,55.56,55.43,55.46,54900.0,37.171,37.1777,37.0907,37.1108,54900.0
2010-11-18 10:40:00,55.46,55.49,55.36,55.36,75300.0,37.1108,37.1308,37.0438,37.0438,75300.0
2010-11-18 10:50:00,55.37,55.42,55.33,55.37,78200.0,37.0505,37.084,37.0238,37.0505,78200.0
2010-11-18 11:00:00,55.37,55.54,55.37,55.4,71000.0,37.0505,37.1643,37.0505,37.0706,71000.0
2010-11-18 11:10:00,55.41,55.41,55.3,55.33,71500.0,37.0773,37.0773,37.0037,37.0238,71500.0
2010-11-18 11:20:00,55.33,55.34,55.18,55.18,63000.0,37.0238,37.0305,36.9234,36.9234,63000.0
2010-11-18 11:30:00,55.19,55.37,55.16,55.37,40600.0,36.9301,37.0505,36.91,37.0505,40600.0
2010-11-18 11:40:00,55.37,55.37,55.3,55.32,20300.0,37.0505,37.0505,37.0037,37.0171,20300.0
2010-11-18 11:50:00,55.33,55.36,55.31,55.34,34100.0,37.0238,37.0438,37.0104,37.0305,34100.0
2010-11-18 12:00:00,55.33,55.34,55.28,55.28,76000.0,37.0238,37.0305,36.9903,36.9903,76000.0
2010-11-18 12:10:00,55.28,55.29,55.2,55.24,48800.0,36.9903,36.997,36.9368,36.9636,48800.0
2010-11-18 12:20:00,55.24,55.27,55.19,55.2,58300.0,36.9636,36.9836,36.9301,36.9368,58300.0
2010-11-18 12:30:00,55.2,55.22,55.19,55.22,34000.0,36.9368,36.9502,36.9301,36.9502,34000.0
2010-11-18 12:40:00,55.22,55.23,55.18,55.2,40600.0,36.9502,36.9569,36.9234,36.9368,40600.0
2010-11-18 12:50:00,55.2,55.22,55.18,55.2,74700.0,36.9368,36.9502,36.9234,36.9368,74700.0
2010-11-18 13:00:00,55.21,55.34,55.2,55.32,82500.0,36.9435,37.0305,36.9368,37.0171,82500.0
2010-11-18 13:10:00,55.32,55.37,55.32,55.34,32500.0,37.0171,37.0505,37.0171,37.0305,32500.0
2010-11-18 13:20:00,55.35,55.37,55.32,55.34,30000.0,37.0372,37.0505,37.0171,37.0305,30000.0
2010-11-18 13:30:00,55.34,55.36,55.28,55.3,65100.0,37.0305,37.0438,36.9903,37.0037,65100.0
2010-11-18 13:40:00,55.3,55.31,55.28,55.3,26300.0,37.0037,37.0104,36.9903,37.0037,26300.0
2010-11-18 13:50:00,55.29,55.34,55.28,55.28,25600.0,36.997,37.0305,36.9903,36.9903,25600.0
2010-11-18 14:00:00,55.29,55.31,55.28,55.29,79000.0,36.997,37.0104,36.9903,36.997,79000.0
2010-11-18 14:10:00,55.3,55.3,55.24,55.26,31900.0,37.0037,37.0037,36.9636,36.9769,31900.0
2010-11-18 14:20:00,55.26,55.26,55.17,55.18,49900.0,36.9769,36.9769,36.9167,36.9234,49900.0
2010-11-18 14:30:00,55.17,55.22,55.15,55.17,59500.0,36.9167,36.9502,36.9033,36.9167,59500.0
2010-11-18 14:40:00,55.18,55.29,55.13,55.29,53500.0,36.9234,36.997,36.8899,36.997,53500.0
2010-11-18 14:50:00,55.29,55.33,55.24,55.27,54500.0,36.997,37.0238,36.9636,36.9836,54500.0
2010-11-18 15:00:00,55.27,55.38,55.27,55.38,103500.0,36.9836,37.0572,36.9836,37.0572,103500.0
2010-11-18 15:10:00,55.39,55.41,55.33,55.33,129500.0,37.0639,37.0773,37.0238,37.0238,129500.0
2010-11-18 15:20:00,55.34,55.38,55.31,55.37,83100.0,37.0305,37.0572,37.0104,37.0505,83100.0
2010-11-18 15:30:00,55.37,55.4,55.22,55.26,103600.0,37.0505,37.0706,36.9502,36.9769,103600.0
2010-11-18 15:40:00,55.25,55.32,55.22,55.32,101800.0,36.9702,37.0171,36.9502,37.0171,101800.0
2010-11-18 15:50:00,55.32,55.32,55.25,55.27,213300.0,37.0171,37.0171,36.9702,36.9836,213300.0
2010-11-19 09:30:00,55.34,55.45,54.97,54.97,621600.0,37.0305,37.1041,36.7829,36.7829,621600.0
2010-11-19 09:40:00,54.98,55.16,54.76,54.77,151300.0,36.7896,36.91,36.6424,36.6491,151300.0
2010-11-19 09:50:00,54.75,54.95,54.68,54.93,76700.0,36.6357,36.7695,36.5888,36.7561,76700.0
2010-11-19 10:00:00,54.95,55.06,54.88,54.98,69200.0,36.7695,36.8431,36.7227,36.7896,69200.0
2010-11-19 10:10:00,54.98,55.05,54.86,54.89,84500.0,36.7896,36.8364,36.7093,36.7293,84500.0
2010-11-19 10:20:00,54.89,54.98,54.86,54.97,92500.0,36.7293,36.7896,36.7093,36.7829,92500.0
2010-11-19 10:30:00,54.98,55.22,54.93,55.16,78300.0,36.7896,36.9502,36.7561,36.91,78300.0
2010-11-19 10:40:00,55.15,55.35,55.15,55.3,31600.0,36.9033,37.0372,36.9033,37.0037,31600.0
2010-11-19 10:50:00,55.3,55.33,55.14,55.14,53200.0,37.0037,37.0238,36.8966,36.8966,53200.0
2010-11-19 11:00:00,55.15,55.37,55.11,55.36,58500.0,36.9033,37.0505,36.8766,37.0438,58500.0
2010-11-19 11:10:00,55.35,55.35,55.17,55.24,40900.0,37.0372,37.0372,36.9167,36.9636,40900.0
2010-11-19 11:20:00,55.24,55.36,55.22,55.35,27500.0,36.9636,37.0438,36.9502,37.0372,27500.0
2010-11-19 11:30:00,55.34,55.4,55.32,55.34,44500.0,37.0305,37.0706,37.0171,37.0305,44500.0
2010-11-19 11:40:00,55.35,55.46,55.35,55.37,53900.0,37.0372,37.1108,37.0372,37.0505,53900.0
2010-11-19 11:50:00,55.37,55.42,55.34,55.36,26800.0,37.0505,37.084,37.0305,37.0438,26800.0
2010-11-19 12:00:00,55.37,55.43,55.3,55.43,31300.0,37.0505,37.0907,37.0037,37.0907,31300.0
2010-11-19 12:10:00,55.42,55.46,55.41,55.45,35800.0,37.084,37.1108,37.0773,37.1041,35800.0
2010-11-19 12:20:00,55.46,55.48,55.45,55.46,38700.0,37.1108,37.1241,37.1041,37.1108,38700.0
2010-11-19 12:30:00,55.46,55.46,55.43,55.46,31900.0,37.1108,37.1108,37.0907,37.1108,31900.0
2010-11-19 12:40:00,55.45,55.49,55.45,55.47,29100.0,37.1041,37.1308,37.1041,37.1175,29100.0
2010-11-19 12:50:00,55.47,55.6,55.47,55.59,54700.0,37.1175,37.2044,37.1175,37.1978,54700.0
2010-11-19 13:00:00,55.59,55.65,55.59,55.61,38000.0,37.1978,37.2379,37.1978,37.2111,38000.0
2010-11-19 13:10:00,55.61,55.62,55.48,55.49,38800.0,37.2111,37.2178,37.1241,37.1308,38800.0
2010-11-19 13:20:00,55.49,55.5,55.42,55.44,54100.0,37.1308,37.1375,37.084,37.0974,54100.0
2010-11-19 13:30:00,55.43,55.53,55.43,55.5,26800.0,37.0907,37.1576,37.0907,37.1375,26800.0
2010-11-19 13:40:00,55.49,55.5,55.46,55.46,14700.0,37.1308,37.1375,37.1108,37.1108,14700.0
2010-11-19 13:50:00,55.46,55.47,55.42,55.47,26600.0,37.1108,37.1175,37.084,37.1175,26600.0
2010-11-19 14:00:00,55.48,55.58,55.44,55.55,28300.0,37.1241,37.1911,37.0974,37.171,28300.0
2010-11-19 14:10:00,55.55,55.57,55.51,55.51,19200.0,37.171,37.1844,37.1442,37.1442,19200.0
2010-11-19 14:20:00,55.51,55.52,55.46,55.52,17400.0,37.1442,37.1509,37.1108,37.1509,17400.0
2010-11-19 14:30:00,55.52,55.55,55.48,55.51,32100.0,37.1509,37.171,37.1241,37.1442,32100.0
2010-11-19 14:40:00,55.51,55.61,55.51,55.58,30200.0,37.1442,37.2111,37.1442,37.1911,30200.0
2010-11-19 14:50:00,55.59,55.59,55.47,55.47,28900.0,37.1978,37.1978,37.1175,37.1175,28900.0
2010-11-19 15:00:00,55.48,55.53,55.47,55.5,30100.0,37.1241,37.1576,37.1175,37.1375,30100.0
2010-11-19 15:10:00,55.49,55.5,55.43,55.49,52300.0,37.1308,37.1375,37.0907,37.1308,52300.0
2010-11-19 15:20:00,55.49,55.52,55.47,55.49,38600.0,37.1308,37.1509,37.1175,37.1308,38600.0
2010-11-19 15:30:00,55.48,55.54,55.45,55.53,79600.0,37.1241,37.1643,37.1041,37.1576,79600.0
2010-11-19 15:40:00,55.53,55.69,55.52,55.67,297200.0,37.1576,37.2647,37.1509,37.2513,297200.0
2010-11-19 15:50:00,55.66,55.79,55.64,55.73,480500.0,37.2446,37.3316,37.2312,37.2914,480500.0
2010-11-22 09:30:00,55.27,55.35,55.03,55.25,110200.0,36.9836,37.0372,36.823,36.9702,110200.0
2010-11-22 09:40:00,55.27,55.5,55.22,55.47,35700.0,36.9836,37.1375,36.9502,37.1175,35700.0
2010-11-22 09:50:00,55.46,55.61,55.34,55.57,56300.0,37.1108,37.2111,37.0305,37.1844,56300.0
2010-11-22 10:00:00,55.57,55.58,55.44,55.45,48000.0,37.1844,37.1911,37.0974,37.1041,48000.0
2010-11-22 10:10:00,55.46,55.5,55.38,55.49,67100.0,37.1108,37.1375,37.0572,37.1308,67100.0
2010-11-22 10:20:00,55.47,55.47,55.17,55.17,37700.0,37.1175,37.1175,36.9167,36.9167,37700.0
2010-11-22 10:30:00,55.17,55.23,55.05,55.22,58300.0,36.9167,36.9569,36.8364,36.9502,58300.0
2010-11-22 10:40:00,55.22,55.3,55.11,55.17,43300.0,36.9502,37.0037,36.8766,36.9167,43300.0
2010-11-22 10:50:00,55.18,55.4,55.18,55.27,43100.0,36.9234,37.0706,36.9234,36.9836,43100.0
2010-11-22 11:00:00,55.28,55.33,55.12,55.31,39700.0,36.9903,37.0238,36.8833,37.0104,39700.0
2010-11-22 11:10:00,55.3,55.42,55.27,55.37,31100.0,37.0037,37.084,36.9836,37.0505,31100.0
2010-11-22 11:20:00,55.37,55.4,55.3,55.35,43100.0,37.0505,37.0706,37.0037,37.0372,43100.0
2010-11-22 11:30:00,55.38,55.39,55.26,55.36,34400.0,37.0572,37.0639,36.9769,37.0438,34400.0
2010-11-22 11:40:00,55.35,55.35,55.25,55.31,24300.0,37.0372,37.0372,36.9702,37.0104,24300.0
2010-11-22 11:50:00,55.31,55.31,55.22,55.27,25800.0,37.0104,37.0104,36.9502,36.9836,25800.0
2010-11-22 12:00:00,55.25,55.26,55.13,55.2,35600.0,36.9702,36.9769,36.8899,36.9368,35600.0
2010-11-22 12:10:00,55.2,55.27,55.11,55.27,107600.0,36.9368,36.9836,36.8766,36.9836,107600.0
2010-11-22 12:20:00,55.27,55.29,54.99,54.99,49900.0,36.9836,36.997,36.7963,36.7963,49900.0
2010-11-22 12:30:00,55.0,55.02,54.91,54.99,30500.0,36.803,36.8163,36.7427,36.7963,30500.0
2010-11-22 12:40:00,54.99,55.02,54.82,54.92,36300.0,36.7963,36.8163,36.6825,36.7494,36300.0
2010-11-22 12:50:00,54.9,55.05,54.89,55.04,22000.0,36.736,36.8364,36.7293,36.8297,22000.0
2010-11-22 13:00:00,55.05,55.07,55.0,55.02,16100.0,36.8364,36.8498,36.803,36.8163,16100.0
2010-11-22 13:10:00,55.04,55.11,55.01,55.04,24900.0,36.8297,36.8766,36.8096,36.8297,24900.0
2010-11-22 13:20:00,55.04,55.11,54.98,55.09,24800.0,36.8297,36.8766,36.7896,36.8632,24800.0
2010-11-22 13:30:00,55.09,55.23,55.09,55.2,38900.0,36.8632,36.9569,36.8632,36.9368,38900.0
2010-11-22 13:40:00,55.2,55.23,55.14,55.17,19000.0,36.9368,36.9569,36.8966,36.9167,19000.0
2010-11-22 13:50:00,55.17,55.26,55.17,55.22,32000.0,36.9167,36.9769,36.9167,36.9502,32000.0
2010-11-22 14:00:00,55.23,55.27,55.16,55.21,37700.0,36.9569,36.9836,36.91,36.9435,37700.0
2010-11-22 14:10:00,55.22,55.38,55.22,55.35,70200.0,36.9502,37.0572,36.9502,37.0372,70200.0
2010-11-22 14:20:00,55.36,55.43,55.3,55.3,45100.0,37.0438,37.0907,37.0037,37.0037,45100.0
2010-11-22 14:30:00,55.3,55.37,55.29,55.37,48100.0,37.0037,37.0505,36.997,37.0505,48100.0
2010-11-22 14:40:00,55.37,55.55,55.36,55.53,111600.0,37.0505,37.171,37.0438,37.1576,111600.0
2010-11-22 14:50:00,55.54,55.61,55.54,55.6,90200.0,37.1643,37.2111,37.1643,37.2044,90200.0
2010-11-22 15:00:00,55.61,55.66,55.57,55.6,83900.0,37.2111,37.2446,37.1844,37.2044,83900.0
2010-11-22 15:10:00,55.59,55.61,55.53,55.55,74100.0,37.1978,37.2111,37.1576,37.171,74100.0
2010-11-22 15:20:00,55.55,55.62,55.49,55.53,59500.0,37.171,37.2178,37.1308,37.1576,59500.0
2010-11-22 15:30:00,55.54,55.63,55.48,55.62,80700.0,37.1643,37.2245,37.1241,37.2178,80700.0
2010-11-22 15:40:00,55.62,55.75,55.62,55.74,112800.0,37.2178,37.3048,37.2178,37.2981,112800.0
2010-11-22 15:50:00,55.74,55.78,55.69,55.71,325700.0,37.2981,37.3249,37.2647,37.278,325700.0
2010-11-23 09:30:00,54.92,55.06,54.6,55.03,200300.0,36.7494,36.8431,36.5353,36.823,200300.0
2010-11-23 09:40:00,55.03,55.15,54.9,54.95,95800.0,36.823,36.9033,36.736,36.7695,95800.0
2010-11-23 09:50:00,54.94,55.0,54.74,54.82,123300.0,36.7628,36.803,36.629,36.6825,123300.0
2010-11-23 10:00:00,54.81,54.96,54.76,54.86,68100.0,36.6758,36.7762,36.6424,36.7093,68100.0
2010-11-23 10:10:00,54.85,55.01,54.7,54.95,151900.0,36.7026,36.8096,36.6022,36.7695,151900.0
2010-11-23 10:20:00,54.94,55.01,54.85,54.98,169700.0,36.7628,36.8096,36.7026,36.7896,169700.0
2010-11-23 10:30:00,54.98,55.16,54.95,55.13,93100.0,36.7896,36.91,36.7695,36.8899,93100.0
2010-11-23 10:40:00,55.13,55.18,54.98,55.02,161300.0,36.8899,36.9234,36.7896,36.8163,161300.0
2010-11-23 10:50:00,55.0,55.12,54.93,55.1,59200.0,36.803,36.8833,36.7561,36.8699,59200.0
2010-11-23 11:00:00,55.09,55.1,54.91,54.92,138300.0,36.8632,36.8699,36.7427,36.7494,138300.0
2010-11-23 11:10:00,54.94,54.95,54.76,54.79,61700.0,36.7628,36.7695,36.6424,36.6624,61700.0
2010-11-23 11:20:00,54.79,54.86,54.6,54.6,54400.0,36.6624,36.7093,36.5353,36.5353,54400.0
2010-11-23 11:30:00,54.59,54.74,54.54,54.71,37000.0,36.5286,36.629,36.4951,36.6089,37000.0
2010-11-23 11:40:00,54.7,54.71,54.62,54.67,25500.0,36.6022,36.6089,36.5487,36.5821,25500.0
2010-11-23 11:50:00,54.67,54.73,54.62,54.69,34400.0,36.5821,36.6223,36.5487,36.5955,34400.0
2010-11-23 12:00:00,54.7,54.76,54.59,54.76,59100.0,36.6022,36.6424,36.5286,36.6424,59100.0
2010-11-23 12:10:00,54.77,54.85,54.71,54.73,41600.0,36.6491,36.7026,36.6089,36.6223,41600.0
2010-11-23 12:20:00,54.73,54.74,54.64,54.72,53400.0,36.6223,36.629,36.5621,36.6156,53400.0
2010-11-23 12:30:00,54.72,54.74,54.61,54.67,62600.0,36.6156,36.629,36.542,36.5821,62600.0
2010-11-23 12:40:00,54.67,54.74,54.66,54.69,55500.0,36.5821,36.629,36.5754,36.5955,55500.0
2010-11-23 12:50:00,54.69,54.78,54.65,54.74,47000.0,36.5955,36.6557,36.5688,36.629,47000.0
2010-11-23 13:00:00,54.74,54.83,54.71,54.78,95400.0,36.629,36.6892,36.6089,36.6557,95400.0
2010-11-23 13:10:00,54.77,54.9,54.77,54.87,102300.0,36.6491,36.736,36.6491,36.716,102300.0
2010-11-23 13:20:00,54.86,54.89,54.72,54.89,122900.0,36.7093,36.7293,36.6156,36.7293,122900.0
2010-11-23 13:30:00,54.9,55.03,54.89,54.95,133000.0,36.736,36.823,36.7293,36.7695,133000.0
2010-11-23 13:40:00,54.95,55.0,54.9,54.9,68400.0,36.7695,36.803,36.736,36.736,68400.0
2010-11-23 13:50:00,54.89,54.98,54.87,54.9,70200.0,36.7293,36.7896,36.716,36.736,70200.0
2010-11-23 14:00:00,54.9,54.99,54.8,54.87,103000.0,36.736,36.7963,36.6691,36.716,103000.0
2010-11-23 14:10:00,54.87,55.01,54.87,54.93,197000.0,36.716,36.8096,36.716,36.7561,197000.0
2010-11-23 14:20:00,54.93,54.95,54.87,54.92,66700.0,36.7561,36.7695,36.716,36.7494,66700.0
2010-11-23 14:30:00,54.93,54.99,54.86,54.91,51800.0,36.7561,36.7963,36.7093,36.7427,51800.0
2010-11-23 14:40:00,54.92,54.95,54.86,54.91,48400.0,36.7494,36.7695,36.7093,36.7427,48400.0
2010-11-23 14:50:00,54.9,55.03,54.9,54.99,48800.0,36.736,36.823,36.736,36.7963,48800.0
2010-11-23 15:00:00,54.98,55.04,54.92,55.01,77000.0,36.7896,36.8297,36.7494,36.8096,77000.0
2010-11-23 15:10:00,55.01,55.06,54.91,55.02,98400.0,36.8096,36.8431,36.7427,36.8163,98400.0
2010-11-23 15:20:00,55.02,55.03,54.97,54.99,75800.0,36.8163,36.823,36.7829,36.7963,75800.0
2010-11-23 15:30:00,54.99,55.08,54.98,55.05,113500.0,36.7963,36.8565,36.7896,36.8364,113500.0
2010-11-23 15:40:00,55.05,55.17,55.02,55.08,191600.0,36.8364,36.9167,36.8163,36.8565,191600.0
2010-11-23 15:50:00,55.07,55.2,55.04,55.15,190900.0,36.8498,36.9368,36.8297,36.9033,190900.0
2010-11-24 09:30:00,55.52,55.58,55.43,55.47,202000.0,37.1509,37.1911,37.0907,37.1175,202000.0
2010-11-24 09:40:00,55.48,55.53,55.41,55.41,151300.0,37.1241,37.1576,37.0773,37.0773,151300.0
2010-11-24 09:50:00,55.42,55.52,55.37,55.39,132700.0,37.084,37.1509,37.0505,37.0639,132700.0
2010-11-24 10:00:00,55.38,55.46,55.3,55.45,162900.0,37.0572,37.1108,37.0037,37.1041,162900.0
2010-11-24 10:10:00,55.46,55.57,55.45,55.56,219700.0,37.1108,37.1844,37.1041,37.1777,219700.0
2010-11-24 10:20:00,55.56,55.69,55.54,55.63,184500.0,37.1777,37.2647,37.1643,37.2245,184500.0
2010-11-24 10:30:00,55.63,55.65,55.56,55.62,115000.0,37.2245,37.2379,37.1777,37.2178,115000.0
2010-11-24 10:40:00,55.62,55.7,55.62,55.68,62400.0,37.2178,37.2714,37.2178,37.258,62400.0
2010-11-24 10:50:00,55.66,55.68,55.58,55.63,59600.0,37.2446,37.258,37.1911,37.2245,59600.0
2010-11-24 11:00:00,55.64,55.72,55.61,55.64,77300.0,37.2312,37.2847,37.2111,37.2312,77300.0
2010-11-24 11:10:00,55.65,55.68,55.54,55.54,101300.0,37.2379,37.258,37.1643,37.1643,101300.0
2010-11-24 11:20:00,55.55,55.66,55.55,55.66,50600.0,37.171,37.2446,37.171,37.2446,50600.0
2010-11-24 11:30:00,55.66,55.68,55.56,55.56,77900.0,37.2446,37.258,37.1777,37.1777,77900.0
2010-11-24 11:40:00,55.56,55.57,55.5,55.51,46300.0,37.1777,37.1844,37.1375,37.1442,46300.0
2010-11-24 11:50:00,55.51,55.59,55.51,55.59,30300.0,37.1442,37.1978,37.1442,37.1978,30300.0
2010-11-24 12:00:00,55.59,55.59,55.51,55.51,109400.0,37.1978,37.1978,37.1442,37.1442,109400.0
2010-11-24 12:10:00,55.52,55.53,55.48,55.53,50800.0,37.1509,37.1576,37.1241,37.1576,50800.0
2010-11-24 12:20:00,55.54,55.66,55.54,55.65,83800.0,37.1643,37.2446,37.1643,37.2379,83800.0
2010-11-24 12:30:00,55.66,55.66,55.55,55.57,57900.0,37.2446,37.2446,37.171,37.1844,57900.0
2010-11-24 12:40:00,55.56,55.58,55.51,55.58,39300.0,37.1777,37.1911,37.1442,37.1911,39300.0
2010-11-24 12:50:00,55.58,55.71,55.58,55.71,54800.0,37.1911,37.278,37.1911,37.278,54800.0
2010-11-24 13:00:00,55.7,55.79,55.69,55.78,54000.0,37.2714,37.3316,37.2647,37.3249,54000.0
2010-11-24 13:10:00,55.79,55.85,55.78,55.85,51800.0,37.3316,37.3717,37.3249,37.3717,51800.0
2010-11-24 13:20:00,55.84,55.96,55.83,55.93,80800.0,37.365,37.4453,37.3583,37.4253,80800.0
2010-11-24 13:30:00,55.92,55.99,55.9,55.99,39700.0,37.4186,37.4654,37.4052,37.4654,39700.0
2010-11-24 13:40:00,55.99,56.0,55.97,55.99,57400.0,37.4654,37.4721,37.452,37.4654,57400.0
2010-11-24 13:50:00,55.99,56.04,55.99,56.04,43800.0,37.4654,37.4989,37.4654,37.4989,43800.0
2010-11-24 14:00:00,56.03,56.07,56.01,56.01,48800.0,37.4922,37.5189,37.4788,37.4788,48800.0
2010-11-24 14:10:00,56.02,56.02,55.89,55.89,35800.0,37.4855,37.4855,37.3985,37.3985,35800.0
2010-11-24 14:20:00,55.9,56.02,55.87,56.02,59300.0,37.4052,37.4855,37.3851,37.4855,59300.0
2010-11-24 14:30:00,56.01,56.06,56.01,56.04,44400.0,37.4788,37.5122,37.4788,37.4989,44400.0
2010-11-24 14:40:00,56.04,56.09,56.04,56.08,29100.0,37.4989,37.5323,37.4989,37.5256,29100.0
2010-11-24 14:50:00,56.09,56.1,56.07,56.1,61600.0,37.5323,37.539,37.5189,37.539,61600.0
2010-11-24 15:00:00,56.09,56.19,56.08,56.19,77800.0,37.5323,37.5992,37.5256,37.5992,77800.0
2010-11-24 15:10:00,56.19,56.21,56.16,56.2,127700.0,37.5992,37.6126,37.5792,37.6059,127700.0
2010-11-24 15:20:00,56.21,56.28,56.2,56.23,127900.0,37.6126,37.6595,37.6059,37.626,127900.0
2010-11-24 15:30:00,56.23,56.24,56.11,56.15,123800.0,37.626,37.6327,37.5457,37.5725,123800.0
2010-11-24 15:40:00,56.15,56.16,56.04,56.09,153000.0,37.5725,37.5792,37.4989,37.5323,153000.0
2010-11-24 15:50:00,56.08,56.29,56.08,56.26,234800.0,37.5256,37.6662,37.5256,37.6461,234800.0
2010-11-26 09:30:00,55.79,55.8,55.46,55.58,120600.0,37.3316,37.3383,37.1108,37.1911,120600.0
2010-11-26 09:40:00,55.59,55.65,55.47,55.6,105200.0,37.1978,37.2379,37.1175,37.2044,105200.0
2010-11-26 09:50:00,55.61,55.75,55.61,55.68,32300.0,37.2111,37.3048,37.2111,37.258,32300.0
2010-11-26 10:00:00,55.68,55.84,55.67,55.75,39700.0,37.258,37.365,37.2513,37.3048,39700.0
2010-11-26 10:10:00,55.76,55.87,55.76,55.81,29800.0,37.3115,37.3851,37.3115,37.345,29800.0
2010-11-26 10:20:00,55.81,55.89,55.68,55.75,30500.0,37.345,37.3985,37.258,37.3048,30500.0
2010-11-26 10:30:00,55.76,55.81,55.63,55.81,27000.0,37.3115,37.345,37.2245,37.345,27000.0
2010-11-26 10:40:00,55.81,55.89,55.76,55.78,32300.0,37.345,37.3985,37.3115,37.3249,32300.0
2010-11-26 10:50:00,55.78,55.79,55.65,55.65,33900.0,37.3249,37.3316,37.2379,37.2379,33900.0
2010-11-26 11:00:00,55.66,55.73,55.6,55.73,41200.0,37.2446,37.2914,37.2044,37.2914,41200.0
2010-11-26 11:10:00,55.73,55.74,55.65,55.69,25000.0,37.2914,37.2981,37.2379,37.2647,25000.0
2010-11-26 11:20:00,55.69,55.72,55.62,55.64,20500.0,37.2647,37.2847,37.2178,37.2312,20500.0
2010-11-26 11:30:00,55.65,55.68,55.61,55.65,18600.0,37.2379,37.258,37.2111,37.2379,18600.0
2010-11-26 11:40:00,55.66,55.66,55.51,55.63,33400.0,37.2446,37.2446,37.1442,37.2245,33400.0
2010-11-26 11:50:00,55.63,55.68,55.59,55.65,23800.0,37.2245,37.258,37.1978,37.2379,23800.0
2010-11-26 12:00:00,55.65,55.66,55.55,55.6,35800.0,37.2379,37.2446,37.171,37.2044,35800.0
2010-11-26 12:10:00,55.59,55.59,55.52,55.54,62700.0,37.1978,37.1978,37.1509,37.1643,62700.0
2010-11-26 12:20:00,55.55,55.69,55.54,55.68,43900.0,37.171,37.2647,37.1643,37.258,43900.0
2010-11-26 12:30:00,55.67,55.75,55.67,55.75,21700.0,37.2513,37.3048,37.2513,37.3048,21700.0
2010-11-26 12:40:00,55.74,55.76,55.66,55.7,74800.0,37.2981,37.3115,37.2446,37.2714,74800.0
2010-11-26 12:50:00,55.7,55.71,55.6,55.61,102600.0,37.2714,37.278,37.2044,37.2111,102600.0
2010-11-29 09:30:00,55.42,55.42,55.0,55.13,135600.0,37.084,37.084,36.803,36.8899,135600.0
2010-11-29 09:40:00,55.12,55.18,54.99,55.04,117700.0,36.8833,36.9234,36.7963,36.8297,117700.0
2010-11-29 09:50:00,55.03,55.12,54.63,54.8,83900.0,36.823,36.8833,36.5554,36.6691,83900.0
2010-11-29 10:00:00,54.8,54.86,54.67,54.76,129200.0,36.6691,36.7093,36.5821,36.6424,129200.0
2010-11-29 10:10:00,54.78,54.99,54.76,54.93,79100.0,36.6557,36.7963,36.6424,36.7561,79100.0
2010-11-29 10:20:00,54.92,55.0,54.82,54.82,51600.0,36.7494,36.803,36.6825,36.6825,51600.0
2010-11-29 10:30:00,54.83,55.1,54.83,55.01,130100.0,36.6892,36.8699,36.6892,36.8096,130100.0
2010-11-29 10:40:00,55.01,55.14,54.94,54.97,71200.0,36.8096,36.8966,36.7628,36.7829,71200.0
2010-11-29 10:50:00,54.97,55.04,54.84,54.89,52700.0,36.7829,36.8297,36.6959,36.7293,52700.0
2010-11-29 11:00:00,54.89,55.06,54.85,55.06,65200.0,36.7293,36.8431,36.7026,36.8431,65200.0
2010-11-29 11:10:00,55.05,55.16,54.98,55.09,102300.0,36.8364,36.91,36.7896,36.8632,102300.0
2010-11-29 11:20:00,55.09,55.18,55.01,55.13,58500.0,36.8632,36.9234,36.8096,36.8899,58500.0
2010-11-29 11:30:00,55.12,55.16,54.94,54.94,31800.0,36.8833,36.91,36.7628,36.7628,31800.0
2010-11-29 11:40:00,54.93,54.94,54.8,54.84,39500.0,36.7561,36.7628,36.6691,36.6959,39500.0
2010-11-29 11:50:00,54.84,54.94,54.76,54.92,26700.0,36.6959,36.7628,36.6424,36.7494,26700.0
2010-11-29 12:00:00,54.91,55.1,54.91,55.09,36100.0,36.7427,36.8699,36.7427,36.8632,36100.0
2010-11-29 12:10:00,55.1,55.13,54.97,54.97,38600.0,36.8699,36.8899,36.7829,36.7829,38600.0
2010-11-29 12:20:00,54.97,55.07,54.97,55.0,45600.0,36.7829,36.8498,36.7829,36.803,45600.0
2010-11-29 12:30:00,55.0,55.1,54.97,55.06,46000.0,36.803,36.8699,36.7829,36.8431,46000.0
2010-11-29 12:40:00,55.07,55.18,55.04,55.07,58100.0,36.8498,36.9234,36.8297,36.8498,58100.0
2010-11-29 12:50:00,55.08,55.08,54.99,55.03,43200.0,36.8565,36.8565,36.7963,36.823,43200.0
2010-11-29 13:00:00,55.03,55.03,54.92,54.94,29000.0,36.823,36.823,36.7494,36.7628,29000.0
2010-11-29 13:10:00,54.95,55.0,54.92,54.97,25900.0,36.7695,36.803,36.7494,36.7829,25900.0
2010-11-29 13:20:00,54.98,55.0,54.91,54.93,25300.0,36.7896,36.803,36.7427,36.7561,25300.0
2010-11-29 13:30:00,54.94,54.96,54.87,54.87,36000.0,36.7628,36.7762,36.716,36.716,36000.0
2010-11-29 13:40:00,54.86,55.01,54.86,54.99,29100.0,36.7093,36.8096,36.7093,36.7963,29100.0
2010-11-29 13:50:00,55.0,55.01,54.95,54.97,19700.0,36.803,36.8096,36.7695,36.7829,19700.0
2010-11-29 14:00:00,54.97,55.0,54.93,54.98,30000.0,36.7829,36.803,36.7561,36.7896,30000.0
2010-11-29 14:10:00,54.99,55.04,54.94,55.0,38500.0,36.7963,36.8297,36.7628,36.803,38500.0
2010-11-29 14:20:00,55.01,55.14,54.95,55.13,49600.0,36.8096,36.8966,36.7695,36.8899,49600.0
2010-11-29 14:30:00,55.13,55.19,55.11,55.17,110100.0,36.8899,36.9301,36.8766,36.9167,110100.0
2010-11-29 14:40:00,55.16,55.26,55.15,55.25,57100.0,36.91,36.9769,36.9033,36.9702,57100.0
2010-11-29 14:50:00,55.25,55.29,55.14,55.27,74100.0,36.9702,36.997,36.8966,36.9836,74100.0
2010-11-29 15:00:00,55.27,55.37,55.25,55.34,121500.0,36.9836,37.0505,36.9702,37.0305,121500.0
2010-11-29 15:10:00,55.34,55.42,55.29,55.42,139700.0,37.0305,37.084,36.997,37.084,139700.0
2010-11-29 15:20:00,55.41,55.42,55.32,55.34,122400.0,37.0773,37.084,37.0171,37.0305,122400.0
2010-11-29 15:30:00,55.34,55.39,55.26,55.39,157700.0,37.0305,37.0639,36.9769,37.0639,157700.0
2010-11-29 15:40:00,55.39,55.49,55.37,55.44,173900.0,37.0639,37.1308,37.0505,37.0974,173900.0
2010-11-29 15:50:00,55.43,55.45,55.34,55.38,163700.0,37.0907,37.1041,37.0305,37.0572,163700.0
2010-11-30 09:30:00,54.59,54.75,54.49,54.55,210400.0,36.5286,36.6357,36.4617,36.5018,210400.0
2010-11-30 09:40:00,54.54,54.84,54.3,54.63,132500.0,36.4951,36.6959,36.3346,36.5554,132500.0
2010-11-30 09:50:00,54.63,54.84,54.52,54.83,78800.0,36.5554,36.6959,36.4818,36.6892,78800.0
2010-11-30 10:00:00,54.84,54.96,54.71,54.72,146700.0,36.6959,36.7762,36.6089,36.6156,146700.0
2010-11-30 10:10:00,54.72,54.95,54.69,54.84,78300.0,36.6156,36.7695,36.5955,36.6959,78300.0
2010-11-30 10:20:00,54.84,55.01,54.79,55.0,74700.0,36.6959,36.8096,36.6624,36.803,74700.0
2010-11-30 10:30:00,55.0,55.0,54.77,54.83,120900.0,36.803,36.803,36.6491,36.6892,120900.0
2010-11-30 10:40:00,54.83,54.84,54.65,54.8,97900.0,36.6892,36.6959,36.5688,36.6691,97900.0
2010-11-30 10:50:00,54.78,54.82,54.64,54.81,85300.0,36.6557,36.6825,36.5621,36.6758,85300.0
2010-11-30 11:00:00,54.8,54.83,54.68,54.7,78300.0,36.6691,36.6892,36.5888,36.6022,78300.0
2010-11-30 11:10:00,54.71,54.75,54.58,54.73,69100.0,36.6089,36.6357,36.5219,36.6223,69100.0
2010-11-30 11:20:00,54.73,54.77,54.66,54.67,51500.0,36.6223,36.6491,36.5754,36.5821,51500.0
2010-11-30 11:30:00,54.67,54.69,54.6,54.68,64800.0,36.5821,36.5955,36.5353,36.5888,64800.0
2010-11-30 11:40:00,54.68,54.8,54.67,54.67,44400.0,36.5888,36.6691,36.5821,36.5821,44400.0
2010-11-30 11:50:00,54.68,54.85,54.63,54.78,40800.0,36.5888,36.7026,36.5554,36.6557,40800.0
2010-11-30 12:00:00,54.79,54.85,54.74,54.74,48400.0,36.6624,36.7026,36.629,36.629,48400.0
2010-11-30 12:10:00,54.74,54.84,54.71,54.78,153000.0,36.629,36.6959,36.6089,36.6557,153000.0
2010-11-30 12:20:00,54.78,54.83,54.75,54.79,42700.0,36.6557,36.6892,36.6357,36.6624,42700.0
2010-11-30 12:30:00,54.78,54.84,54.73,54.77,42500.0,36.6557,36.6959,36.6223,36.6491,42500.0
2010-11-30 12:40:00,54.77,54.92,54.73,54.89,33000.0,36.6491,36.7494,36.6223,36.7293,33000.0
2010-11-30 12:50:00,54.88,54.96,54.88,54.91,31900.0,36.7227,36.7762,36.7227,36.7427,31900.0
2010-11-30 13:00:00,54.91,55.18,54.9,55.12,133200.0,36.7427,36.9234,36.736,36.8833,133200.0
2010-11-30 13:10:00,55.11,55.19,55.11,55.18,54500.0,36.8766,36.9301,36.8766,36.9234,54500.0
2010-11-30 13:20:00,55.17,55.26,55.17,55.2,36800.0,36.9167,36.9769,36.9167,36.9368,36800.0
2010-11-30 13:30:00,55.2,55.28,55.19,55.21,40300.0,36.9368,36.9903,36.9301,36.9435,40300.0
2010-11-30 13:40:00,55.22,55.24,55.08,55.15,43000.0,36.9502,36.9636,36.8565,36.9033,43000.0
2010-11-30 13:50:00,55.15,55.15,55.04,55.13,75700.0,36.9033,36.9033,36.8297,36.8899,75700.0
2010-11-30 14:00:00,55.12,55.22,55.12,55.19,63600.0,36.8833,36.9502,36.8833,36.9301,63600.0
2010-11-30 14:10:00,55.2,55.22,55.06,55.16,81100.0,36.9368,36.9502,36.8431,36.91,81100.0
2010-11-30 14:20:00,55.15,55.17,54.95,55.0,103600.0,36.9033,36.9167,36.7695,36.803,103600.0
2010-11-30 14:30:00,55.0,55.1,54.94,55.04,113700.0,36.803,36.8699,36.7628,36.8297,113700.0
2010-11-30 14:40:00,55.03,55.21,55.0,55.21,117000.0,36.823,36.9435,36.803,36.9435,117000.0
2010-11-30 14:50:00,55.21,55.36,55.15,55.25,93700.0,36.9435,37.0438,36.9033,36.9702,93700.0
2010-11-30 15:00:00,55.25,55.3,55.19,55.21,82400.0,36.9702,37.0037,36.9301,36.9435,82400.0
2010-11-30 15:10:00,55.21,55.21,55.09,55.11,270100.0,36.9435,36.9435,36.8632,36.8766,270100.0
2010-11-30 15:20:00,55.1,55.16,55.08,55.13,367700.0,36.8699,36.91,36.8565,36.8899,367700.0
2010-11-30 15:30:00,55.13,55.15,55.07,55.11,214700.0,36.8899,36.9033,36.8498,36.8766,214700.0
2010-11-30 15:40:00,55.11,55.12,55.03,55.04,310100.0,36.8766,36.8833,36.823,36.8297,310100.0
2010-11-30 15:50:00,55.03,55.18,55.02,55.04,389700.0,36.823,36.9234,36.8163,36.8297,389700.0
2010-12-01 09:30:00,55.93,56.02,55.84,55.88,275900.0,37.4253,37.4855,37.365,37.3918,275900.0
2010-12-01 09:40:00,55.89,56.07,55.85,55.95,121500.0,37.3985,37.5189,37.3717,37.4386,121500.0
2010-12-01 09:50:00,55.96,56.03,55.95,56.0,134800.0,37.4453,37.4922,37.4386,37.4721,134800.0
2010-12-01 10:00:00,56.0,56.07,55.84,55.89,201400.0,37.4721,37.5189,37.365,37.3985,201400.0
2010-12-01 10:10:00,55.89,55.9,55.74,55.77,113100.0,37.3985,37.4052,37.2981,37.3182,113100.0
2010-12-01 10:20:00,55.76,55.8,55.74,55.75,162900.0,37.3115,37.3383,37.2981,37.3048,162900.0
2010-12-01 10:30:00,55.74,55.85,55.72,55.85,92500.0,37.2981,37.3717,37.2847,37.3717,92500.0
2010-12-01 10:40:00,55.85,55.96,55.85,55.89,82000.0,37.3717,37.4453,37.3717,37.3985,82000.0
2010-12-01 10:50:00,55.88,55.89,55.75,55.8,136800.0,37.3918,37.3985,37.3048,37.3383,136800.0
2010-12-01 11:00:00,55.8,55.81,55.7,55.8,82500.0,37.3383,37.345,37.2714,37.3383,82500.0
2010-12-01 11:10:00,55.81,55.87,55.77,55.81,59100.0,37.345,37.3851,37.3182,37.345,59100.0
2010-12-01 11:20:00,55.79,55.81,55.76,55.8,57800.0,37.3316,37.345,37.3115,37.3383,57800.0
2010-12-01 11:30:00,55.8,55.81,55.74,55.75,73900.0,37.3383,37.345,37.2981,37.3048,73900.0
2010-12-01 11:40:00,55.75,55.8,55.74,55.78,58300.0,37.3048,37.3383,37.2981,37.3249,58300.0
2010-12-01 11:50:00,55.78,56.0,55.78,55.89,359000.0,37.3249,37.4721,37.3249,37.3985,359000.0
2010-12-01 12:00:00,55.9,55.97,55.87,55.89,117200.0,37.4052,37.452,37.3851,37.3985,117200.0
2010-12-01 12:10:00,55.89,55.91,55.81,55.82,81700.0,37.3985,37.4119,37.345,37.3517,81700.0
2010-12-01 12:20:00,55.82,55.86,55.8,55.85,66100.0,37.3517,37.3784,37.3383,37.3717,66100.0
2010-12-01 12:30:00,55.85,55.88,55.82,55.85,133400.0,37.3717,37.3918,37.3517,37.3717,133400.0
2010-12-01 12:40:00,55.85,55.97,55.85,55.9,87200.0,37.3717,37.452,37.3717,37.4052,87200.0
2010-12-01 12:50:00,55.9,55.97,55.89,55.94,106600.0,37.4052,37.452,37.3985,37.432,106600.0
2010-12-01 13:00:00,55.94,55.97,55.93,55.94,52500.0,37.432,37.452,37.4253,37.432,52500.0
2010-12-01 13:10:00,55.93,55.97,55.81,55.82,160100.0,37.4253,37.452,37.345,37.3517,160100.0
2010-12-01 13:20:00,55.84,55.92,55.81,55.89,57800.0,37.365,37.4186,37.345,37.3985,57800.0
2010-12-01 13:30:00,55.89,55.94,55.86,55.92,73600.0,37.3985,37.432,37.3784,37.4186,73600.0
2010-12-01 13:40:00,55.91,55.92,55.88,55.9,58500.0,37.4119,37.4186,37.3918,37.4052,58500.0
2010-12-01 13:50:00,55.9,56.08,55.89,56.05,93200.0,37.4052,37.5256,37.3985,37.5056,93200.0
2010-12-01 14:00:00,56.04,56.07,55.97,55.98,77600.0,37.4989,37.5189,37.452,37.4587,77600.0
2010-12-01 14:10:00,55.98,56.06,55.96,56.05,123600.0,37.4587,37.5122,37.4453,37.5056,123600.0
2010-12-01 14:20:00,56.05,56.06,55.97,56.0,128900.0,37.5056,37.5122,37.452,37.4721,128900.0
2010-12-01 14:30:00,56.0,56.02,55.96,55.97,98600.0,37.4721,37.4855,37.4453,37.452,98600.0
2010-12-01 14:40:00,55.97,56.0,55.95,55.98,134600.0,37.452,37.4721,37.4386,37.4587,134600.0
2010-12-01 14:50:00,55.97,56.01,55.97,56.0,64300.0,37.452,37.4788,37.452,37.4721,64300.0
2010-12-01 15:00:00,56.0,56.0,55.87,55.9,114400.0,37.4721,37.4721,37.3851,37.4052,114400.0
2010-12-01 15:10:00,55.91,55.94,55.83,55.84,91900.0,37.4119,37.432,37.3583,37.365,91900.0
2010-12-01 15:20:00,55.85,55.9,55.83,55.88,128600.0,37.3717,37.4052,37.3583,37.3918,128600.0
2010-12-01 15:30:00,55.88,55.94,55.83,55.92,207400.0,37.3918,37.432,37.3583,37.4186,207400.0
2010-12-01 15:40:00,55.92,55.93,55.84,55.89,222100.0,37.4186,37.4253,37.365,37.3985,222100.0
2010-12-01 15:50:00,55.89,55.99,55.83,55.97,542800.0,37.3985,37.4654,37.3583,37.452,542800.0
2010-12-02 09:30:00,56.13,56.13,55.97,56.07,178600.0,37.5591,37.5591,37.452,37.5189,178600.0
2010-12-02 09:40:00,56.07,56.18,56.0,56.01,266800.0,37.5189,37.5925,37.4721,37.4788,266800.0
2010-12-02 09:50:00,56.0,56.17,55.94,56.17,277400.0,37.4721,37.5859,37.432,37.5859,277400.0
2010-12-02 10:00:00,56.18,56.33,56.13,56.2,189000.0,37.5925,37.6929,37.5591,37.6059,189000.0
2010-12-02 10:10:00,56.19,56.38,56.19,56.35,95600.0,37.5992,37.7264,37.5992,37.7063,95600.0
2010-12-02 10:20:00,56.35,56.55,56.31,56.48,73200.0,37.7063,37.8401,37.6795,37.7933,73200.0
2010-12-02 10:30:00,56.48,56.63,56.47,56.57,84200.0,37.7933,37.8937,37.7866,37.8535,84200.0
2010-12-02 10:40:00,56.58,56.68,56.52,56.61,103000.0,37.8602,37.9271,37.8201,37.8803,103000.0
2010-12-02 10:50:00,56.61,56.94,56.61,56.93,163000.0,37.8803,38.1011,37.8803,38.0944,163000.0
2010-12-02 11:00:00,56.93,56.95,56.8,56.81,113300.0,38.0944,38.1078,38.0074,38.0141,113300.0
2010-12-02 11:10:00,56.81,56.98,56.78,56.92,87000.0,38.0141,38.1279,37.994,38.0877,87000.0
2010-12-02 11:20:00,56.92,57.0,56.92,57.0,78700.0,38.0877,38.1412,38.0877,38.1412,78700.0
2010-12-02 11:30:00,56.99,57.0,56.86,56.86,43000.0,38.1346,38.1412,38.0476,38.0476,43000.0
2010-12-02 11:40:00,56.86,56.95,56.86,56.94,31300.0,38.0476,38.1078,38.0476,38.1011,31300.0
2010-12-02 11:50:00,56.94,56.99,56.87,56.87,41800.0,38.1011,38.1346,38.0543,38.0543,41800.0
2010-12-02 12:00:00,56.87,56.9,56.82,56.9,25400.0,38.0543,38.0743,38.0208,38.0743,25400.0
2010-12-02 12:10:00,56.9,57.0,56.89,56.96,22200.0,38.0743,38.1412,38.0676,38.1145,22200.0
2010-12-02 12:20:00,56.96,56.97,56.89,56.89,19400.0,38.1145,38.1212,38.0676,38.0676,19400.0
2010-12-02 12:30:00,56.9,57.0,56.87,57.0,24500.0,38.0743,38.1412,38.0543,38.1412,24500.0
2010-12-02 12:40:00,56.99,57.0,56.97,57.0,47800.0,38.1346,38.1412,38.1212,38.1412,47800.0
2010-12-02 12:50:00,57.0,57.0,56.8,56.81,50000.0,38.1412,38.1412,38.0074,38.0141,50000.0
2010-12-02 13:00:00,56.82,56.96,56.8,56.9,61900.0,38.0208,38.1145,38.0074,38.0743,61900.0
2010-12-02 13:10:00,56.9,56.96,56.84,56.87,42100.0,38.0743,38.1145,38.0342,38.0543,42100.0
2010-12-02 13:20:00,56.88,56.95,56.87,56.94,39200.0,38.0609,38.1078,38.0543,38.1011,39200.0
2010-12-02 13:30:00,56.94,57.0,56.91,56.96,94400.0,38.1011,38.1412,38.081,38.1145,94400.0
2010-12-02 13:40:00,56.97,56.99,56.93,56.94,32400.0,38.1212,38.1346,38.0944,38.1011,32400.0
2010-12-02 13:50:00,56.95,56.95,56.89,56.91,38100.0,38.1078,38.1078,38.0676,38.081,38100.0
2010-12-02 14:00:00,56.91,56.93,56.88,56.92,33500.0,38.081,38.0944,38.0609,38.0877,33500.0
2010-12-02 14:10:00,56.92,56.99,56.88,56.98,37700.0,38.0877,38.1346,38.0609,38.1279,37700.0
2010-12-02 14:20:00,56.98,57.0,56.91,56.96,76300.0,38.1279,38.1412,38.081,38.1145,76300.0
2010-12-02 14:30:00,56.96,56.97,56.89,56.92,32800.0,38.1145,38.1212,38.0676,38.0877,32800.0
2010-12-02 14:40:00,56.92,56.97,56.9,56.95,39800.0,38.0877,38.1212,38.0743,38.1078,39800.0
2010-12-02 14:50:00,56.95,56.95,56.82,56.82,33000.0,38.1078,38.1078,38.0208,38.0208,33000.0
2010-12-02 15:00:00,56.82,56.86,56.77,56.83,44100.0,38.0208,38.0476,37.9873,38.0275,44100.0
2010-12-02 15:10:00,56.84,56.91,56.82,56.85,34100.0,38.0342,38.081,38.0208,38.0409,34100.0
2010-12-02 15:20:00,56.86,56.94,56.85,56.88,59000.0,38.0476,38.1011,38.0409,38.0609,59000.0
2010-12-02 15:30:00,56.88,56.92,56.84,56.87,104600.0,38.0609,38.0877,38.0342,38.0543,104600.0
2010-12-02 15:40:00,56.88,56.89,56.81,56.84,118200.0,38.0609,38.0676,38.0141,38.0342,118200.0
2010-12-02 15:50:00,56.84,56.87,56.82,56.87,191300.0,38.0342,38.0543,38.0208,38.0543,191300.0
2010-12-03 09:30:00,56.44,56.88,56.4,56.83,175000.0,37.7665,38.0609,37.7398,38.0275,175000.0
2010-12-03 09:40:00,56.83,56.96,56.78,56.92,83900.0,38.0275,38.1145,37.994,38.0877,83900.0
2010-12-03 09:50:00,56.92,56.92,56.78,56.82,66700.0,38.0877,38.0877,37.994,38.0208,66700.0
2010-12-03 10:00:00,56.84,56.95,56.72,56.74,60100.0,38.0342,38.1078,37.9539,37.9673,60100.0
2010-12-03 10:10:00,56.74,56.74,56.61,56.72,37500.0,37.9673,37.9673,37.8803,37.9539,37500.0
2010-12-03 10:20:00,56.74,56.77,56.61,56.73,37600.0,37.9673,37.9873,37.8803,37.9606,37600.0
2010-12-03 10:30:00,56.74,56.89,56.72,56.84,40200.0,37.9673,38.0676,37.9539,38.0342,40200.0
2010-12-03 10:40:00,56.85,56.88,56.7,56.7,53300.0,38.0409,38.0609,37.9405,37.9405,53300.0
2010-12-03 10:50:00,56.69,56.83,56.68,56.75,48000.0,37.9338,38.0275,37.9271,37.974,48000.0
2010-12-03 11:00:00,56.76,56.85,56.72,56.84,46700.0,37.9807,38.0409,37.9539,38.0342,46700.0
2010-12-03 11:10:00,56.84,56.84,56.66,56.67,63900.0,38.0342,38.0342,37.9137,37.9204,63900.0
2010-12-03 11:20:00,56.68,56.73,56.49,56.54,75500.0,37.9271,37.9606,37.8,37.8334,75500.0
2010-12-03 11:30:00,56.54,56.55,56.46,56.5,67100.0,37.8334,37.8401,37.7799,37.8067,67100.0
2010-12-03 11:40:00,56.5,56.69,56.5,56.64,22100.0,37.8067,37.9338,37.8067,37.9004,22100.0
2010-12-03 11:50:00,56.64,56.64,56.51,56.61,25700.0,37.9004,37.9004,37.8134,37.8803,25700.0
2010-12-03 12:00:00,56.62,56.73,56.58,56.6,38800.0,37.887,37.9606,37.8602,37.8736,38800.0
2010-12-03 12:10:00,56.6,56.62,56.52,56.62,22600.0,37.8736,37.887,37.8201,37.887,22600.0
2010-12-03 12:20:00,56.63,56.65,56.54,56.6,28300.0,37.8937,37.907,37.8334,37.8736,28300.0
2010-12-03 12:30:00,56.6,56.7,56.59,56.69,28000.0,37.8736,37.9405,37.8669,37.9338,28000.0
2010-12-03 12:40:00,56.69,56.75,56.69,56.75,26000.0,37.9338,37.974,37.9338,37.974,26000.0
2010-12-03 12:50:00,56.75,56.75,56.71,56.72,11000.0,37.974,37.974,37.9472,37.9539,11000.0
2010-12-03 13:00:00,56.71,56.81,56.71,56.72,36900.0,37.9472,38.0141,37.9472,37.9539,36900.0
2010-12-03 13:10:00,56.73,56.73,56.7,56.7,16200.0,37.9606,37.9606,37.9405,37.9405,16200.0
2010-12-03 13:20:00,56.71,56.78,56.7,56.71,77000.0,37.9472,37.994,37.9405,37.9472,77000.0
2010-12-03 13:30:00,56.71,56.74,56.66,56.67,45200.0,37.9472,37.9673,37.9137,37.9204,45200.0
2010-12-03 13:40:00,56.68,56.69,56.63,56.67,65600.0,37.9271,37.9338,37.8937,37.9204,65600.0
2010-12-03 13:50:00,56.67,56.67,56.64,56.64,51200.0,37.9204,37.9204,37.9004,37.9004,51200.0
2010-12-03 14:00:00,56.65,56.67,56.58,56.61,76200.0,37.907,37.9204,37.8602,37.8803,76200.0
2010-12-03 14:10:00,56.62,56.66,56.61,56.64,41300.0,37.887,37.9137,37.8803,37.9004,41300.0
2010-12-03 14:20:00,56.64,56.65,56.56,56.6,54800.0,37.9004,37.907,37.8468,37.8736,54800.0
2010-12-03 14:30:00,56.6,56.7,56.59,56.65,43000.0,37.8736,37.9405,37.8669,37.907,43000.0
2010-12-03 14:40:00,56.65,56.66,56.58,56.62,81000.0,37.907,37.9137,37.8602,37.887,81000.0
2010-12-03 14:50:00,56.64,56.7,56.62,56.68,71200.0,37.9004,37.9405,37.887,37.9271,71200.0
2010-12-03 15:00:00,56.68,56.69,56.59,56.59,79900.0,37.9271,37.9338,37.8669,37.8669,79900.0
2010-12-03 15:10:00,56.59,56.62,56.54,56.55,79600.0,37.8669,37.887,37.8334,37.8401,79600.0
2010-12-03 15:20:00,56.54,56.7,56.54,56.7,96600.0,37.8334,37.9405,37.8334,37.9405,96600.0
2010-12-03 15:30:00,56.69,56.78,56.65,56.77,119700.0,37.9338,37.994,37.907,37.9873,119700.0
2010-12-03 15:40:00,56.76,56.86,56.68,56.84,189800.0,37.9807,38.0476,37.9271,38.0342,189800.0
2010-12-03 15:50:00,56.83,56.87,56.74,56.81,224700.0,38.0275,38.0543,37.9673,38.0141,224700.0
2010-12-06 09:30:00,56.44,56.61,56.37,56.52,197200.0,37.7665,37.8803,37.7197,37.8201,197200.0
2010-12-06 09:40:00,56.57,56.7,56.55,56.65,95300.0,37.8535,37.9405,37.8401,37.907,95300.0
2010-12-06 09:50:00,56.65,56.65,56.4,56.55,99500.0,37.907,37.907,37.7398,37.8401,99500.0
2010-12-06 10:00:00,56.54,56.63,56.47,56.47,54700.0,37.8334,37.8937,37.7866,37.7866,54700.0
2010-12-06 10:10:00,56.47,56.53,56.42,56.46,93000.0,37.7866,37.8267,37.7531,37.7799,93000.0
2010-12-06 10:20:00,56.46,56.51,56.42,56.5,128400.0,37.7799,37.8134,37.7531,37.8067,128400.0
2010-12-06 10:30:00,56.5,56.51,56.36,56.4,74600.0,37.8067,37.8134,37.713,37.7398,74600.0
2010-12-06 10:40:00,56.41,56.48,56.32,56.48,57900.0,37.7464,37.7933,37.6862,37.7933,57900.0
2010-12-06 10:50:00,56.48,56.5,56.37,56.47,114700.0,37.7933,37.8067,37.7197,37.7866,114700.0
2010-12-06 11:00:00,56.48,56.62,56.47,56.61,166800.0,37.7933,37.887,37.7866,37.8803,166800.0
2010-12-06 11:10:00,56.61,56.66,56.38,56.39,124300.0,37.8803,37.9137,37.7264,37.7331,124300.0
2010-12-06 11:20:00,56.39,56.42,56.31,56.33,92300.0,37.7331,37.7531,37.6795,37.6929,92300.0
2010-12-06 11:30:00,56.33,56.4,56.31,56.35,38300.0,37.6929,37.7398,37.6795,37.7063,38300.0
2010-12-06 11:40:00,56.36,56.49,56.35,56.44,117600.0,37.713,37.8,37.7063,37.7665,117600.0
2010-12-06 11:50:00,56.45,56.51,56.42,56.49,30400.0,37.7732,37.8134,37.7531,37.8,30400.0
2010-12-06 12:00:00,56.49,56.6,56.46,56.47,33300.0,37.8,37.8736,37.7799,37.7866,33300.0
2010-12-06 12:10:00,56.47,56.57,56.4,56.56,24500.0,37.7866,37.8535,37.7398,37.8468,24500.0
2010-12-06 12:20:00,56.55,56.57,56.41,56.45,60100.0,37.8401,37.8535,37.7464,37.7732,60100.0
2010-12-06 12:30:00,56.46,56.87,56.46,56.78,142300.0,37.7799,38.0543,37.7799,37.994,142300.0
2010-12-06 12:40:00,56.78,56.82,56.65,56.68,82100.0,37.994,38.0208,37.907,37.9271,82100.0
2010-12-06 12:50:00,56.67,56.7,56.59,56.65,28300.0,37.9204,37.9405,37.8669,37.907,28300.0
2010-12-06 13:00:00,56.66,56.71,56.64,56.64,21800.0,37.9137,37.9472,37.9004,37.9004,21800.0
2010-12-06 13:10:00,56.65,56.74,56.63,56.7,47900.0,37.907,37.9673,37.8937,37.9405,47900.0
2010-12-06 13:20:00,56.7,56.84,56.69,56.83,54800.0,37.9405,38.0342,37.9338,38.0275,54800.0
2010-12-06 13:30:00,56.83,56.92,56.8,56.92,80300.0,38.0275,38.0877,38.0074,38.0877,80300.0
2010-12-06 13:40:00,56.92,57.01,56.91,56.93,72500.0,38.0877,38.1479,38.081,38.0944,72500.0
2010-12-06 13:50:00,56.94,56.98,56.89,56.97,46700.0,38.1011,38.1279,38.0676,38.1212,46700.0
2010-12-06 14:00:00,56.97,56.99,56.88,56.91,54900.0,38.1212,38.1346,38.0609,38.081,54900.0
2010-12-06 14:10:00,56.91,56.97,56.87,56.91,45900.0,38.081,38.1212,38.0543,38.081,45900.0
2010-12-06 14:20:00,56.92,56.92,56.86,56.91,51000.0,38.0877,38.0877,38.0476,38.081,51000.0
2010-12-06 14:30:00,56.9,57.03,56.9,56.98,40000.0,38.0743,38.1613,38.0743,38.1279,40000.0
2010-12-06 14:40:00,56.98,56.98,56.89,56.95,61900.0,38.1279,38.1279,38.0676,38.1078,61900.0
2010-12-06 14:50:00,56.94,56.94,56.9,56.92,29000.0,38.1011,38.1011,38.0743,38.0877,29000.0
2010-12-06 15:00:00,56.92,56.96,56.89,56.92,44600.0,38.0877,38.1145,38.0676,38.0877,44600.0
2010-12-06 15:10:00,56.92,56.98,56.91,56.97,44500.0,38.0877,38.1279,38.081,38.1212,44500.0
2010-12-06 15:20:00,56.97,56.98,56.91,56.92,40300.0,38.1212,38.1279,38.081,38.0877,40300.0
2010-12-06 15:30:00,56.91,57.0,56.89,57.0,106700.0,38.081,38.1412,38.0676,38.1412,106700.0
2010-12-06 15:40:00,57.0,57.11,56.94,56.97,192400.0,38.1412,38.2149,38.1011,38.1212,192400.0
2010-12-06 15:50:00,56.97,56.97,56.88,56.94,208600.0,38.1212,38.1212,38.0609,38.1011,208600.0
2010-12-07 09:30:00,57.5,57.56,57.34,57.36,146000.0,38.4758,38.516,38.3688,38.3821,146000.0
2010-12-07 09:40:00,57.35,57.55,57.3,57.5,168700.0,38.3754,38.5093,38.342,38.4758,168700.0
2010-12-07 09:50:00,57.49,57.62,57.47,57.54,90900.0,38.4691,38.5561,38.4557,38.5026,90900.0
2010-12-07 10:00:00,57.54,57.57,57.44,57.44,127300.0,38.5026,38.5227,38.4357,38.4357,127300.0
2010-12-07 10:10:00,57.44,57.48,57.4,57.4,110500.0,38.4357,38.4624,38.4089,38.4089,110500.0
2010-12-07 10:20:00,57.4,57.43,57.31,57.32,90900.0,38.4089,38.429,38.3487,38.3554,90900.0
2010-12-07 10:30:00,57.32,57.41,57.26,57.32,80300.0,38.3554,38.4156,38.3152,38.3554,80300.0
2010-12-07 10:40:00,57.32,57.46,57.29,57.35,82200.0,38.3554,38.4491,38.3353,38.3754,82200.0
2010-12-07 10:50:00,57.35,57.37,57.31,57.33,59600.0,38.3754,38.3888,38.3487,38.3621,59600.0
2010-12-07 11:00:00,57.33,57.38,57.3,57.36,72800.0,38.3621,38.3955,38.342,38.3821,72800.0
2010-12-07 11:10:00,57.36,57.41,57.34,57.35,86900.0,38.3821,38.4156,38.3688,38.3754,86900.0
2010-12-07 11:20:00,57.35,57.37,57.23,57.34,87600.0,38.3754,38.3888,38.2951,38.3688,87600.0
2010-12-07 11:30:00,57.34,57.41,57.32,57.36,49100.0,38.3688,38.4156,38.3554,38.3821,49100.0
2010-12-07 11:40:00,57.36,57.41,57.23,57.23,52100.0,38.3821,38.4156,38.2951,38.2951,52100.0
2010-12-07 11:50:00,57.24,57.31,57.22,57.3,42800.0,38.3018,38.3487,38.2885,38.342,42800.0
2010-12-07 12:00:00,57.29,57.34,57.16,57.17,49400.0,38.3353,38.3688,38.2483,38.255,49400.0
2010-12-07 12:10:00,57.16,57.24,57.06,57.09,99600.0,38.2483,38.3018,38.1814,38.2015,99600.0
2010-12-07 12:20:00,57.08,57.15,57.07,57.12,81200.0,38.1948,38.2416,38.1881,38.2215,81200.0
2010-12-07 12:30:00,57.12,57.14,57.08,57.1,64700.0,38.2215,38.2349,38.1948,38.2082,64700.0
2010-12-07 12:40:00,57.1,57.1,57.06,57.1,32200.0,38.2082,38.2082,38.1814,38.2082,32200.0
2010-12-07 12:50:00,57.1,57.12,57.05,57.1,62600.0,38.2082,38.2215,38.1747,38.2082,62600.0
2010-12-07 13:00:00,57.1,57.12,57.07,57.07,143400.0,38.2082,38.2215,38.1881,38.1881,143400.0
2010-12-07 13:10:00,57.08,57.1,56.99,57.06,75600.0,38.1948,38.2082,38.1346,38.1814,75600.0
2010-12-07 13:20:00,57.06,57.22,57.06,57.22,98300.0,38.1814,38.2885,38.1814,38.2885,98300.0
2010-12-07 13:30:00,57.21,57.22,57.07,57.11,49300.0,38.2818,38.2885,38.1881,38.2149,49300.0
2010-12-07 13:40:00,57.1,57.22,57.06,57.21,46200.0,38.2082,38.2885,38.1814,38.2818,46200.0
2010-12-07 13:50:00,57.21,57.22,57.13,57.14,40500.0,38.2818,38.2885,38.2282,38.2349,40500.0
2010-12-07 14:00:00,57.14,57.16,57.07,57.08,42500.0,38.2349,38.2483,38.1881,38.1948,42500.0
2010-12-07 14:10:00,57.09,57.12,57.03,57.04,51000.0,38.2015,38.2215,38.1613,38.168,51000.0
2010-12-07 14:20:00,57.04,57.06,57.02,57.02,65200.0,38.168,38.1814,38.1546,38.1546,65200.0
2010-12-07 14:30:00,57.03,57.08,57.02,57.03,139900.0,38.1613,38.1948,38.1546,38.1613,139900.0
2010-12-07 14:40:00,57.03,57.04,56.93,56.94,83400.0,38.1613,38.168,38.0944,38.1011,83400.0
2010-12-07 14:50:00,56.95,56.95,56.63,56.66,157700.0,38.1078,38.1078,37.8937,37.9137,157700.0
2010-12-07 15:00:00,56.67,56.84,56.65,56.82,168000.0,37.9204,38.0342,37.907,38.0208,168000.0
2010-12-07 15:10:00,56.81,56.84,56.57,56.58,148500.0,38.0141,38.0342,37.8535,37.8602,148500.0
2010-12-07 15:20:00,56.58,56.59,56.37,56.46,380100.0,37.8602,37.8669,37.7197,37.7799,380100.0
2010-12-07 15:30:00,56.46,56.68,56.45,56.66,150200.0,37.7799,37.9271,37.7732,37.9137,150200.0
2010-12-07 15:40:00,56.66,56.68,56.48,56.57,241000.0,37.9137,37.9271,37.7933,37.8535,241000.0
2010-12-07 15:50:00,56.56,56.6,56.46,56.54,232400.0,37.8468,37.8736,37.7799,37.8334,232400.0
2010-12-08 09:30:00,56.47,56.72,56.33,56.69,210600.0,37.7866,37.9539,37.6929,37.9338,210600.0
2010-12-08 09:40:00,56.69,57.06,56.69,57.01,160400.0,37.9338,38.1814,37.9338,38.1479,160400.0
2010-12-08 09:50:00,57.01,57.01,56.65,56.66,130700.0,38.1479,38.1479,37.907,37.9137,130700.0
2010-12-08 10:00:00,56.66,56.69,56.55,56.65,79900.0,37.9137,37.9338,37.8401,37.907,79900.0
2010-12-08 10:10:00,56.65,56.65,56.28,56.28,111700.0,37.907,37.907,37.6595,37.6595,111700.0
2010-12-08 10:20:00,56.28,56.32,56.2,56.28,124500.0,37.6595,37.6862,37.6059,37.6595,124500.0
2010-12-08 10:30:00,56.27,56.32,56.05,56.07,141200.0,37.6528,37.6862,37.5056,37.5189,141200.0
2010-12-08 10:40:00,56.07,56.21,56.04,56.1,102200.0,37.5189,37.6126,37.4989,37.539,102200.0
2010-12-08 10:50:00,56.09,56.17,56.03,56.17,100200.0,37.5323,37.5859,37.4922,37.5859,100200.0
2010-12-08 11:00:00,56.17,56.3,56.12,56.29,118000.0,37.5859,37.6728,37.5524,37.6662,118000.0
2010-12-08 11:10:00,56.28,56.33,56.22,56.24,29500.0,37.6595,37.6929,37.6193,37.6327,29500.0
2010-12-08 11:20:00,56.23,56.35,56.22,56.28,41100.0,37.626,37.7063,37.6193,37.6595,41100.0
2010-12-08 11:30:00,56.27,56.31,56.19,56.24,79900.0,37.6528,37.6795,37.5992,37.6327,79900.0
2010-12-08 11:40:00,56.24,56.34,56.22,56.33,41400.0,37.6327,37.6996,37.6193,37.6929,41400.0
2010-12-08 11:50:00,56.33,56.43,56.3,56.32,82300.0,37.6929,37.7598,37.6728,37.6862,82300.0
2010-12-08 12:00:00,56.32,56.35,56.28,56.3,27000.0,37.6862,37.7063,37.6595,37.6728,27000.0
2010-12-08 12:10:00,56.31,56.35,56.27,56.31,53400.0,37.6795,37.7063,37.6528,37.6795,53400.0
2010-12-08 12:20:00,56.3,56.41,56.3,56.34,59200.0,37.6728,37.7464,37.6728,37.6996,59200.0
2010-12-08 12:30:00,56.35,56.35,56.24,56.25,36900.0,37.7063,37.7063,37.6327,37.6394,36900.0
2010-12-08 12:40:00,56.25,56.26,56.2,56.2,49100.0,37.6394,37.6461,37.6059,37.6059,49100.0
2010-12-08 12:50:00,56.21,56.21,56.17,56.19,32600.0,37.6126,37.6126,37.5859,37.5992,32600.0
2010-12-08 13:00:00,56.19,56.32,56.18,56.27,56200.0,37.5992,37.6862,37.5925,37.6528,56200.0
2010-12-08 13:10:00,56.26,56.36,56.22,56.23,87000.0,37.6461,37.713,37.6193,37.626,87000.0
2010-12-08 13:20:00,56.23,56.29,56.17,56.24,30300.0,37.626,37.6662,37.5859,37.6327,30300.0
2010-12-08 13:30:00,56.24,56.36,56.23,56.33,46900.0,37.6327,37.713,37.626,37.6929,46900.0
2010-12-08 13:40:00,56.32,56.43,56.24,56.25,76000.0,37.6862,37.7598,37.6327,37.6394,76000.0
2010-12-08 13:50:00,56.25,56.33,56.24,56.31,60200.0,37.6394,37.6929,37.6327,37.6795,60200.0
2010-12-08 14:00:00,56.31,56.31,56.23,56.27,45600.0,37.6795,37.6795,37.626,37.6528,45600.0
2010-12-08 14:10:00,56.27,56.33,56.27,56.29,48500.0,37.6528,37.6929,37.6528,37.6662,48500.0
2010-12-08 14:20:00,56.31,56.33,56.29,56.32,111800.0,37.6795,37.6929,37.6662,37.6862,111800.0
2010-12-08 14:30:00,56.32,56.42,56.31,56.37,59800.0,37.6862,37.7531,37.6795,37.7197,59800.0
2010-12-08 14:40:00,56.37,56.42,56.28,56.29,102500.0,37.7197,37.7531,37.6595,37.6662,102500.0
2010-12-08 14:50:00,56.29,56.32,56.24,56.29,56500.0,37.6662,37.6862,37.6327,37.6662,56500.0
2010-12-08 15:00:00,56.28,56.35,56.27,56.33,59400.0,37.6595,37.7063,37.6528,37.6929,59400.0
2010-12-08 15:10:00,56.33,56.33,56.25,56.25,72200.0,37.6929,37.6929,37.6394,37.6394,72200.0
2010-12-08 15:20:00,56.25,56.36,56.22,56.28,144300.0,37.6394,37.713,37.6193,37.6595,144300.0
2010-12-08 15:30:00,56.28,56.34,56.22,56.22,174100.0,37.6595,37.6996,37.6193,37.6193,174100.0
2010-12-08 15:40:00,56.22,56.35,56.21,56.29,146400.0,37.6193,37.7063,37.6126,37.6662,146400.0
2010-12-08 15:50:00,56.3,56.34,56.25,56.28,262800.0,37.6728,37.6996,37.6394,37.6595,262800.0
2010-12-09 09:30:00,56.72,56.8,56.35,56.52,98900.0,37.9539,38.0074,37.7063,37.8201,98900.0
2010-12-09 09:40:00,56.52,56.7,56.5,56.57,95600.0,37.8201,37.9405,37.8067,37.8535,95600.0
2010-12-09 09:50:00,56.57,56.89,56.57,56.84,88500.0,37.8535,38.0676,37.8535,38.0342,88500.0
2010-12-09 10:00:00,56.84,56.85,56.71,56.73,145100.0,38.0342,38.0409,37.9472,37.9606,145100.0
2010-12-09 10:10:00,56.73,56.8,56.69,56.73,157800.0,37.9606,38.0074,37.9338,37.9606,157800.0
2010-12-09 10:20:00,56.72,56.81,56.7,56.8,138300.0,37.9539,38.0141,37.9405,38.0074,138300.0
2010-12-09 10:30:00,56.81,56.89,56.69,56.7,109000.0,38.0141,38.0676,37.9338,37.9405,109000.0
2010-12-09 10:40:00,56.7,56.79,56.6,56.7,234300.0,37.9405,38.0007,37.8736,37.9405,234300.0
2010-12-09 10:50:00,56.7,56.74,56.66,56.7,86100.0,37.9405,37.9673,37.9137,37.9405,86100.0
2010-12-09 11:00:00,56.7,56.74,56.64,56.7,65200.0,37.9405,37.9673,37.9004,37.9405,65200.0
2010-12-09 11:10:00,56.69,56.76,56.64,56.74,54600.0,37.9338,37.9807,37.9004,37.9673,54600.0
2010-12-09 11:20:00,56.74,56.75,56.62,56.62,43400.0,37.9673,37.974,37.887,37.887,43400.0
2010-12-09 11:30:00,56.63,56.74,56.63,56.7,166900.0,37.8937,37.9673,37.8937,37.9405,166900.0
2010-12-09 11:40:00,56.7,56.79,56.65,56.65,129700.0,37.9405,38.0007,37.907,37.907,129700.0
2010-12-09 11:50:00,56.65,56.72,56.63,56.7,56600.0,37.907,37.9539,37.8937,37.9405,56600.0
2010-12-09 12:00:00,56.7,56.75,56.66,56.72,62300.0,37.9405,37.974,37.9137,37.9539,62300.0
2010-12-09 12:10:00,56.71,56.71,56.63,56.65,40800.0,37.9472,37.9472,37.8937,37.907,40800.0
2010-12-09 12:20:00,56.65,56.67,56.63,56.65,36500.0,37.907,37.9204,37.8937,37.907,36500.0
2010-12-09 12:30:00,56.66,56.69,56.63,56.65,39600.0,37.9137,37.9338,37.8937,37.907,39600.0
2010-12-09 12:40:00,56.65,56.69,56.64,56.69,42400.0,37.907,37.9338,37.9004,37.9338,42400.0
2010-12-09 12:50:00,56.68,56.71,56.65,56.65,47800.0,37.9271,37.9472,37.907,37.907,47800.0
2010-12-09 13:00:00,56.66,56.72,56.63,56.68,143800.0,37.9137,37.9539,37.8937,37.9271,143800.0
2010-12-09 13:10:00,56.68,56.7,56.63,56.63,78900.0,37.9271,37.9405,37.8937,37.8937,78900.0
2010-12-09 13:20:00,56.63,56.68,56.61,56.66,82600.0,37.8937,37.9271,37.8803,37.9137,82600.0
2010-12-09 13:30:00,56.66,56.69,56.61,56.66,139100.0,37.9137,37.9338,37.8803,37.9137,139100.0
2010-12-09 13:40:00,56.67,56.67,56.63,56.63,31100.0,37.9204,37.9204,37.8937,37.8937,31100.0
2010-12-09 13:50:00,56.64,56.72,56.64,56.72,45200.0,37.9004,37.9539,37.9004,37.9539,45200.0
2010-12-09 14:00:00,56.71,56.76,56.67,56.69,159600.0,37.9472,37.9807,37.9204,37.9338,159600.0
2010-12-09 14:10:00,56.68,56.72,56.62,56.69,97300.0,37.9271,37.9539,37.887,37.9338,97300.0
2010-12-09 14:20:00,56.69,56.73,56.63,56.64,53900.0,37.9338,37.9606,37.8937,37.9004,53900.0
2010-12-09 14:30:00,56.65,56.68,56.63,56.64,70000.0,37.907,37.9271,37.8937,37.9004,70000.0
2010-12-09 14:40:00,56.64,56.66,56.62,56.62,133400.0,37.9004,37.9137,37.887,37.887,133400.0
2010-12-09 14:50:00,56.62,56.67,56.62,56.65,110200.0,37.887,37.9204,37.887,37.907,110200.0
2010-12-09 15:00:00,56.65,56.73,56.63,56.73,108900.0,37.907,37.9606,37.8937,37.9606,108900.0
2010-12-09 15:10:00,56.72,56.78,56.72,56.77,98800.0,37.9539,37.994,37.9539,37.9873,98800.0
2010-12-09 15:20:00,56.77,56.77,56.7,56.74,70700.0,37.9873,37.9873,37.9405,37.9673,70700.0
2010-12-09 15:30:00,56.74,56.76,56.74,56.76,75000.0,37.9673,37.9807,37.9673,37.9807,75000.0
2010-12-09 15:40:00,56.75,56.82,56.75,56.76,198900.0,37.974,38.0208,37.974,37.9807,198900.0
2010-12-09 15:50:00,56.77,56.77,56.66,56.77,264800.0,37.9873,37.9873,37.9137,37.9873,264800.0
2010-12-10 09:30:00,57.05,57.07,56.84,56.86,95900.0,38.1747,38.1881,38.0342,38.0476,95900.0
2010-12-10 09:40:00,56.86,57.0,56.86,56.92,42300.0,38.0476,38.1412,38.0476,38.0877,42300.0
2010-12-10 09:50:00,56.92,57.04,56.85,56.88,39800.0,38.0877,38.168,38.0409,38.0609,39800.0
2010-12-10 10:00:00,56.88,56.99,56.88,56.98,83900.0,38.0609,38.1346,38.0609,38.1279,83900.0
2010-12-10 10:10:00,56.98,57.0,56.74,56.81,94500.0,38.1279,38.1412,37.9673,38.0141,94500.0
2010-12-10 10:20:00,56.82,56.88,56.75,56.85,83900.0,38.0208,38.0609,37.974,38.0409,83900.0
2010-12-10 10:30:00,56.85,56.88,56.8,56.86,55800.0,38.0409,38.0609,38.0074,38.0476,55800.0
2010-12-10 10:40:00,56.85,56.97,56.85,56.89,44900.0,38.0409,38.1212,38.0409,38.0676,44900.0
2010-12-10 10:50:00,56.88,56.97,56.88,56.94,44000.0,38.0609,38.1212,38.0609,38.1011,44000.0
2010-12-10 11:00:00,56.94,56.99,56.9,56.99,67400.0,38.1011,38.1346,38.0743,38.1346,67400.0
2010-12-10 11:10:00,56.99,57.0,56.89,56.89,48200.0,38.1346,38.1412,38.0676,38.0676,48200.0
2010-12-10 11:20:00,56.89,56.92,56.85,56.85,48800.0,38.0676,38.0877,38.0409,38.0409,48800.0
2010-12-10 11:30:00,56.85,56.93,56.85,56.86,39900.0,38.0409,38.0944,38.0409,38.0476,39900.0
2010-12-10 11:40:00,56.86,56.93,56.83,56.91,50100.0,38.0476,38.0944,38.0275,38.081,50100.0
2010-12-10 11:50:00,56.91,57.0,56.88,57.0,103200.0,38.081,38.1412,38.0609,38.1412,103200.0
2010-12-10 12:00:00,57.0,57.02,56.96,56.98,34600.0,38.1412,38.1546,38.1145,38.1279,34600.0
2010-12-10 12:10:00,56.98,57.03,56.98,57.02,42700.0,38.1279,38.1613,38.1279,38.1546,42700.0
2010-12-10 12:20:00,57.03,57.15,56.98,57.13,62600.0,38.1613,38.2416,38.1279,38.2282,62600.0
2010-12-10 12:30:00,57.14,57.2,57.12,57.19,17800.0,38.2349,38.2751,38.2215,38.2684,17800.0
2010-12-10 12:40:00,57.19,57.27,57.14,57.26,61200.0,38.2684,38.3219,38.2349,38.3152,61200.0
2010-12-10 12:50:00,57.26,57.26,57.17,57.19,39600.0,38.3152,38.3152,38.255,38.2684,39600.0
2010-12-10 13:00:00,57.19,57.24,57.16,57.24,41800.0,38.2684,38.3018,38.2483,38.3018,41800.0
2010-12-10 13:10:00,57.23,57.37,57.23,57.37,85600.0,38.2951,38.3888,38.2951,38.3888,85600.0
2010-12-10 13:20:00,57.37,57.42,57.27,57.33,138600.0,38.3888,38.4223,38.3219,38.3621,138600.0
2010-12-10 13:30:00,57.32,57.33,57.3,57.31,45500.0,38.3554,38.3621,38.342,38.3487,45500.0
2010-12-10 13:40:00,57.31,57.39,57.31,57.39,39900.0,38.3487,38.4022,38.3487,38.4022,39900.0
2010-12-10 13:50:00,57.38,57.42,57.35,57.4,32800.0,38.3955,38.4223,38.3754,38.4089,32800.0
2010-12-10 14:00:00,57.39,57.39,57.34,57.35,50800.0,38.4022,38.4022,38.3688,38.3754,50800.0
2010-12-10 14:10:00,57.34,57.4,57.33,57.4,75500.0,38.3688,38.4089,38.3621,38.4089,75500.0
2010-12-10 14:20:00,57.4,57.44,57.34,57.35,71800.0,38.4089,38.4357,38.3688,38.3754,71800.0
2010-12-10 14:30:00,57.34,57.35,57.27,57.32,56500.0,38.3688,38.3754,38.3219,38.3554,56500.0
2010-12-10 14:40:00,57.31,57.4,57.31,57.4,97700.0,38.3487,38.4089,38.3487,38.4089,97700.0
2010-12-10 14:50:00,57.4,57.46,57.39,57.44,61600.0,38.4089,38.4491,38.4022,38.4357,61600.0
2010-12-10 15:00:00,57.44,57.45,57.36,57.4,84300.0,38.4357,38.4424,38.3821,38.4089,84300.0
2010-12-10 15:10:00,57.39,57.43,57.38,57.4,103400.0,38.4022,38.429,38.3955,38.4089,103400.0
2010-12-10 15:20:00,57.4,57.5,57.39,57.49,151700.0,38.4089,38.4758,38.4022,38.4691,151700.0
2010-12-10 15:30:00,57.49,57.56,57.46,57.49,130700.0,38.4691,38.516,38.4491,38.4691,130700.0
2010-12-10 15:40:00,57.49,57.6,57.45,57.58,450900.0,38.4691,38.5427,38.4424,38.5293,450900.0
2010-12-10 15:50:00,57.59,57.64,57.55,57.62,493100.0,38.536,38.5695,38.5093,38.5561,493100.0
2010-12-13 09:30:00,58.0,58.0,57.56,57.62,202100.0,38.8104,38.8104,38.516,38.5561,202100.0
2010-12-13 09:40:00,57.62,57.85,57.55,57.77,164000.0,38.5561,38.71,38.5093,38.6565,164000.0
2010-12-13 09:50:00,57.77,57.95,57.76,57.91,133900.0,38.6565,38.7769,38.6498,38.7502,133900.0
2010-12-13 10:00:00,57.91,58.0,57.91,57.99,145200.0,38.7502,38.8104,38.7502,38.8037,145200.0
2010-12-13 10:10:00,57.99,58.0,57.94,57.99,140000.0,38.8037,38.8104,38.7702,38.8037,140000.0
2010-12-13 10:20:00,57.99,58.07,57.95,57.98,304300.0,38.8037,38.8572,38.7769,38.797,304300.0
2010-12-13 10:30:00,57.98,58.12,57.98,58.09,152500.0,38.797,38.8907,38.797,38.8706,152500.0
2010-12-13 10:40:00,58.1,58.31,58.09,58.27,125800.0,38.8773,39.0178,38.8706,38.9911,125800.0
2010-12-13 10:50:00,58.28,58.28,58.19,58.26,112100.0,38.9978,38.9978,38.9375,38.9844,112100.0
2010-12-13 11:00:00,58.25,58.31,58.23,58.29,142200.0,38.9777,39.0178,38.9643,39.0044,142200.0
2010-12-13 11:10:00,58.29,58.4,58.26,58.39,119600.0,39.0044,39.078,38.9844,39.0714,119600.0
2010-12-13 11:20:00,58.38,58.42,58.28,58.33,123300.0,39.0647,39.0914,38.9978,39.0312,123300.0
2010-12-13 11:30:00,58.33,58.37,58.21,58.26,100900.0,39.0312,39.058,38.9509,38.9844,100900.0
2010-12-13 11:40:00,58.25,58.47,58.25,58.47,81400.0,38.9777,39.1249,38.9777,39.1249,81400.0
2010-12-13 11:50:00,58.47,58.54,58.42,58.42,88200.0,39.1249,39.1717,39.0914,39.0914,88200.0
2010-12-13 12:00:00,58.42,58.43,58.28,58.33,113800.0,39.0914,39.0981,38.9978,39.0312,113800.0
2010-12-13 12:10:00,58.33,58.49,58.33,58.47,97800.0,39.0312,39.1383,39.0312,39.1249,97800.0
2010-12-13 12:20:00,58.47,58.5,58.38,58.38,129300.0,39.1249,39.145,39.0647,39.0647,129300.0
2010-12-13 12:30:00,58.39,58.4,58.32,58.33,75800.0,39.0714,39.078,39.0245,39.0312,75800.0
2010-12-13 12:40:00,58.33,58.34,58.23,58.24,45100.0,39.0312,39.0379,38.9643,38.971,45100.0
2010-12-13 12:50:00,58.25,58.33,58.24,58.31,71600.0,38.9777,39.0312,38.971,39.0178,71600.0
2010-12-13 13:00:00,58.29,58.29,58.2,58.21,41400.0,39.0044,39.0044,38.9442,38.9509,41400.0
2010-12-13 13:10:00,58.2,58.22,58.18,58.19,67000.0,38.9442,38.9576,38.9308,38.9375,67000.0
2010-12-13 13:20:00,58.2,58.22,58.19,58.22,55300.0,38.9442,38.9576,38.9375,38.9576,55300.0
2010-12-13 13:30:00,58.22,58.22,58.16,58.19,51200.0,38.9576,38.9576,38.9175,38.9375,51200.0
2010-12-13 13:40:00,58.19,58.19,58.09,58.11,84300.0,38.9375,38.9375,38.8706,38.884,84300.0
2010-12-13 13:50:00,58.1,58.26,58.1,58.24,86600.0,38.8773,38.9844,38.8773,38.971,86600.0
2010-12-13 14:00:00,58.24,58.39,58.23,58.29,153900.0,38.971,39.0714,38.9643,39.0044,153900.0
2010-12-13 14:10:00,58.28,58.29,58.21,58.22,106100.0,38.9978,39.0044,38.9509,38.9576,106100.0
2010-12-13 14:20:00,58.23,58.26,58.19,58.24,82900.0,38.9643,38.9844,38.9375,38.971,82900.0
2010-12-13 14:30:00,58.25,58.26,58.21,58.24,38600.0,38.9777,38.9844,38.9509,38.971,38600.0
2010-12-13 14:40:00,58.24,58.25,58.2,58.21,40400.0,38.971,38.9777,38.9442,38.9509,40400.0
2010-12-13 14:50:00,58.2,58.2,58.1,58.15,72500.0,38.9442,38.9442,38.8773,38.9108,72500.0
2010-12-13 15:00:00,58.15,58.15,58.07,58.07,62900.0,38.9108,38.9108,38.8572,38.8572,62900.0
2010-12-13 15:10:00,58.08,58.08,57.99,58.06,88200.0,38.8639,38.8639,38.8037,38.8505,88200.0
2010-12-13 15:20:00,58.06,58.06,57.99,58.01,94900.0,38.8505,38.8505,38.8037,38.8171,94900.0
2010-12-13 15:30:00,58.01,58.03,57.93,58.02,107400.0,38.8171,38.8305,38.7635,38.8238,107400.0
2010-12-13 15:40:00,58.02,58.02,57.79,57.86,200800.0,38.8238,38.8238,38.6699,38.7167,200800.0
2010-12-13 15:50:00,57.86,57.92,57.84,57.88,135000.0,38.7167,38.7569,38.7033,38.7301,135000.0
2010-12-14 09:30:00,57.68,58.07,57.68,57.88,156200.0,38.5963,38.8572,38.5963,38.7301,156200.0
2010-12-14 09:40:00,57.87,57.9,57.67,57.77,116300.0,38.7234,38.7435,38.5896,38.6565,116300.0
2010-12-14 09:50:00,57.78,57.84,57.74,57.76,76300.0,38.6632,38.7033,38.6364,38.6498,76300.0
2010-12-14 10:00:00,57.76,57.88,57.76,57.81,92100.0,38.6498,38.7301,38.6498,38.6833,92100.0
2010-12-14 10:10:00,57.81,57.87,57.76,57.86,93600.0,38.6833,38.7234,38.6498,38.7167,93600.0
2010-12-14 10:20:00,57.87,57.95,57.83,57.88,36100.0,38.7234,38.7769,38.6966,38.7301,36100.0
2010-12-14 10:30:00,57.89,57.94,57.87,57.87,45200.0,38.7368,38.7702,38.7234,38.7234,45200.0
2010-12-14 10:40:00,57.88,57.92,57.83,57.83,35700.0,38.7301,38.7569,38.6966,38.6966,35700.0
2010-12-14 10:50:00,57.83,57.87,57.79,57.79,44100.0,38.6966,38.7234,38.6699,38.6699,44100.0
2010-12-14 11:00:00,57.79,57.85,57.78,57.79,41300.0,38.6699,38.71,38.6632,38.6699,41300.0
2010-12-14 11:10:00,57.79,57.88,57.78,57.84,32400.0,38.6699,38.7301,38.6632,38.7033,32400.0
2010-12-14 11:20:00,57.85,57.91,57.85,57.89,30100.0,38.71,38.7502,38.71,38.7368,30100.0
2010-12-14 11:30:00,57.89,57.9,57.85,57.86,34200.0,38.7368,38.7435,38.71,38.7167,34200.0
2010-12-14 11:40:00,57.86,57.87,57.84,57.86,35600.0,38.7167,38.7234,38.7033,38.7167,35600.0
2010-12-14 11:50:00,57.86,57.86,57.77,57.8,41400.0,38.7167,38.7167,38.6565,38.6766,41400.0
2010-12-14 12:00:00,57.81,57.92,57.81,57.9,44100.0,38.6833,38.7569,38.6833,38.7435,44100.0
2010-12-14 12:10:00,57.89,57.92,57.89,57.9,49100.0,38.7368,38.7569,38.7368,38.7435,49100.0
2010-12-14 12:20:00,57.9,57.92,57.89,57.91,45500.0,38.7435,38.7569,38.7368,38.7502,45500.0
2010-12-14 12:30:00,57.92,57.95,57.89,57.92,61900.0,38.7569,38.7769,38.7368,38.7569,61900.0
2010-12-14 12:40:00,57.91,57.95,57.89,57.9,141000.0,38.7502,38.7769,38.7368,38.7435,141000.0
2010-12-14 12:50:00,57.9,57.93,57.86,57.91,115500.0,38.7435,38.7635,38.7167,38.7502,115500.0
2010-12-14 13:00:00,57.92,58.1,57.91,58.06,80300.0,38.7569,38.8773,38.7502,38.8505,80300.0
2010-12-14 13:10:00,58.07,58.07,57.94,57.97,111800.0,38.8572,38.8572,38.7702,38.7903,111800.0
2010-12-14 13:20:00,57.97,57.99,57.91,57.98,65500.0,38.7903,38.8037,38.7502,38.797,65500.0
2010-12-14 13:30:00,57.99,58.01,57.96,57.96,42700.0,38.8037,38.8171,38.7836,38.7836,42700.0
2010-12-14 13:40:00,57.96,58.02,57.93,57.98,49600.0,38.7836,38.8238,38.7635,38.797,49600.0
2010-12-14 13:50:00,57.98,58.01,57.83,57.87,192200.0,38.797,38.8171,38.6966,38.7234,192200.0
2010-12-14 14:00:00,57.87,57.89,57.84,57.87,60800.0,38.7234,38.7368,38.7033,38.7234,60800.0
2010-12-14 14:10:00,57.87,57.9,57.78,57.89,94300.0,38.7234,38.7435,38.6632,38.7368,94300.0
2010-12-14 14:20:00,57.89,57.97,57.79,57.86,91400.0,38.7368,38.7903,38.6699,38.7167,91400.0
2010-12-14 14:30:00,57.86,57.99,57.85,57.93,69700.0,38.7167,38.8037,38.71,38.7635,69700.0
2010-12-14 14:40:00,57.92,57.92,57.74,57.76,152600.0,38.7569,38.7569,38.6364,38.6498,152600.0
2010-12-14 14:50:00,57.76,57.96,57.68,57.96,156100.0,38.6498,38.7836,38.5963,38.7836,156100.0
2010-12-14 15:00:00,57.96,58.02,57.93,57.97,115500.0,38.7836,38.8238,38.7635,38.7903,115500.0
2010-12-14 15:10:00,57.99,58.02,57.85,57.87,156800.0,38.8037,38.8238,38.71,38.7234,156800.0
2010-12-14 15:20:00,57.87,57.93,57.84,57.88,109700.0,38.7234,38.7635,38.7033,38.7301,109700.0
2010-12-14 15:30:00,57.88,57.94,57.77,57.83,114000.0,38.7301,38.7702,38.6565,38.6966,114000.0
2010-12-14 15:40:00,57.83,57.93,57.79,57.88,166700.0,38.6966,38.7635,38.6699,38.7301,166700.0
2010-12-14 15:50:00,57.88,58.02,57.88,58.0,201900.0,38.7301,38.8238,38.7301,38.8104,201900.0
2010-12-15 09:30:00,57.97,58.22,57.93,58.13,122700.0,38.7903,38.9576,38.7635,38.8974,122700.0
2010-12-15 09:40:00,58.14,58.3,58.07,58.25,81400.0,38.9041,39.0111,38.8572,38.9777,81400.0
2010-12-15 09:50:00,58.23,58.44,58.21,58.44,53900.0,38.9643,39.1048,38.9509,39.1048,53900.0
2010-12-15 10:00:00,58.42,58.5,58.39,58.48,79100.0,39.0914,39.145,39.0714,39.1316,79100.0
2010-12-15 10:10:00,58.47,58.59,58.47,58.57,91900.0,39.1249,39.2052,39.1249,39.1918,91900.0
2010-12-15 10:20:00,58.57,58.58,58.5,58.51,47400.0,39.1918,39.1985,39.145,39.1517,47400.0
2010-12-15 10:30:00,58.51,58.68,58.46,58.65,138000.0,39.1517,39.2654,39.1182,39.2453,138000.0
2010-12-15 10:40:00,58.65,58.66,58.55,58.66,119000.0,39.2453,39.252,39.1784,39.252,119000.0
2010-12-15 10:50:00,58.66,58.69,58.58,58.58,51900.0,39.252,39.2721,39.1985,39.1985,51900.0
2010-12-15 11:00:00,58.58,58.68,58.58,58.68,45400.0,39.1985,39.2654,39.1985,39.2654,45400.0
2010-12-15 11:10:00,58.68,58.68,58.47,58.52,49100.0,39.2654,39.2654,39.1249,39.1583,49100.0
2010-12-15 11:20:00,58.53,58.53,58.45,58.51,47900.0,39.165,39.165,39.1115,39.1517,47900.0
2010-12-15 11:30:00,58.5,58.51,58.43,58.47,36500.0,39.145,39.1517,39.0981,39.1249,36500.0
2010-12-15 11:40:00,58.46,58.51,58.46,58.51,51100.0,39.1182,39.1517,39.1182,39.1517,51100.0
2010-12-15 11:50:00,58.5,58.57,58.49,58.56,41700.0,39.145,39.1918,39.1383,39.1851,41700.0
2010-12-15 12:00:00,58.56,58.61,58.55,58.56,58700.0,39.1851,39.2186,39.1784,39.1851,58700.0
2010-12-15 12:10:00,58.55,58.59,58.53,58.53,42700.0,39.1784,39.2052,39.165,39.165,42700.0
2010-12-15 12:20:00,58.52,58.61,58.51,58.58,41800.0,39.1583,39.2186,39.1517,39.1985,41800.0
2010-12-15 12:30:00,58.57,58.57,58.4,58.45,37200.0,39.1918,39.1918,39.078,39.1115,37200.0
2010-12-15 12:40:00,58.45,58.46,58.29,58.3,72200.0,39.1115,39.1182,39.0044,39.0111,72200.0
2010-12-15 12:50:00,58.29,58.37,58.23,58.37,44700.0,39.0044,39.058,38.9643,39.058,44700.0
2010-12-15 13:00:00,58.37,58.38,58.22,58.32,35600.0,39.058,39.0647,38.9576,39.0245,35600.0
2010-12-15 13:10:00,58.31,58.33,58.2,58.25,27900.0,39.0178,39.0312,38.9442,38.9777,27900.0
2010-12-15 13:20:00,58.25,58.27,58.18,58.25,33500.0,38.9777,38.9911,38.9308,38.9777,33500.0
2010-12-15 13:30:00,58.24,58.27,58.19,58.22,34200.0,38.971,38.9911,38.9375,38.9576,34200.0
2010-12-15 13:40:00,58.22,58.27,58.17,58.25,50000.0,38.9576,38.9911,38.9241,38.9777,50000.0
2010-12-15 13:50:00,58.26,58.35,58.24,58.27,47400.0,38.9844,39.0446,38.971,38.9911,47400.0
2010-12-15 14:00:00,58.27,58.28,58.24,58.26,39100.0,38.9911,38.9978,38.971,38.9844,39100.0
2010-12-15 14:10:00,58.26,58.26,58.17,58.19,34500.0,38.9844,38.9844,38.9241,38.9375,34500.0
2010-12-15 14:20:00,58.19,58.2,58.08,58.09,53700.0,38.9375,38.9442,38.8639,38.8706,53700.0
2010-12-15 14:30:00,58.09,58.11,57.99,58.07,133500.0,38.8706,38.884,38.8037,38.8572,133500.0
2010-12-15 14:40:00,58.06,58.12,58.01,58.04,74200.0,38.8505,38.8907,38.8171,38.8372,74200.0
2010-12-15 14:50:00,58.03,58.04,57.94,57.99,88700.0,38.8305,38.8372,38.7702,38.8037,88700.0
2010-12-15 15:00:00,57.99,58.1,57.96,58.05,70400.0,38.8037,38.8773,38.7836,38.8438,70400.0
2010-12-15 15:10:00,58.04,58.08,58.01,58.04,64400.0,38.8372,38.8639,38.8171,38.8372,64400.0
2010-12-15 15:20:00,58.03,58.21,58.01,58.11,151700.0,38.8305,38.9509,38.8171,38.884,151700.0
2010-12-15 15:30:00,58.1,58.19,58.03,58.14,88500.0,38.8773,38.9375,38.8305,38.9041,88500.0
2010-12-15 15:40:00,58.13,58.13,57.95,57.99,138200.0,38.8974,38.8974,38.7769,38.8037,138200.0
2010-12-15 15:50:00,57.99,58.01,57.88,57.96,139800.0,38.8037,38.8171,38.7301,38.7836,139800.0
2010-12-16 09:30:00,58.0,58.24,57.99,58.08,126800.0,38.8104,38.971,38.8037,38.8639,126800.0
2010-12-16 09:40:00,58.07,58.16,57.99,58.05,59800.0,38.8572,38.9175,38.8037,38.8438,59800.0
2010-12-16 09:50:00,58.04,58.16,57.8,57.84,87700.0,38.8372,38.9175,38.6766,38.7033,87700.0
2010-12-16 10:00:00,57.84,58.13,57.83,58.03,188700.0,38.7033,38.8974,38.6966,38.8305,188700.0
2010-12-16 10:10:00,58.04,58.16,57.95,58.14,43900.0,38.8372,38.9175,38.7769,38.9041,43900.0
2010-12-16 10:20:00,58.14,58.21,58.04,58.06,48900.0,38.9041,38.9509,38.8372,38.8505,48900.0
2010-12-16 10:30:00,58.06,58.16,58.05,58.08,69900.0,38.8505,38.9175,38.8438,38.8639,69900.0
2010-12-16 10:40:00,58.08,58.18,58.04,58.13,53600.0,38.8639,38.9308,38.8372,38.8974,53600.0
2010-12-16 10:50:00,58.12,58.12,57.99,58.11,36500.0,38.8907,38.8907,38.8037,38.884,36500.0
2010-12-16 11:00:00,58.11,58.12,57.99,58.07,27900.0,38.884,38.8907,38.8037,38.8572,27900.0
2010-12-16 11:10:00,58.08,58.38,58.08,58.35,64000.0,38.8639,39.0647,38.8639,39.0446,64000.0
2010-12-16 11:20:00,58.34,58.5,58.34,58.47,71900.0,39.0379,39.145,39.0379,39.1249,71900.0
2010-12-16 11:30:00,58.47,58.53,58.43,58.46,51200.0,39.1249,39.165,39.0981,39.1182,51200.0
2010-12-16 11:40:00,58.46,58.57,58.46,58.55,32300.0,39.1182,39.1918,39.1182,39.1784,32300.0
2010-12-16 11:50:00,58.56,58.6,58.49,58.5,61400.0,39.1851,39.2119,39.1383,39.145,61400.0
2010-12-16 12:00:00,58.51,58.55,58.48,58.55,34600.0,39.1517,39.1784,39.1316,39.1784,34600.0
2010-12-16 12:10:00,58.56,58.56,58.34,58.39,44400.0,39.1851,39.1851,39.0379,39.0714,44400.0
2010-12-16 12:20:00,58.39,58.43,58.33,58.33,31500.0,39.0714,39.0981,39.0312,39.0312,31500.0
2010-12-16 12:30:00,58.32,58.39,58.3,58.33,117300.0,39.0245,39.0714,39.0111,39.0312,117300.0
2010-12-16 12:40:00,58.34,58.46,58.32,58.43,36100.0,39.0379,39.1182,39.0245,39.0981,36100.0
2010-12-16 12:50:00,58.43,58.5,58.43,58.46,54200.0,39.0981,39.145,39.0981,39.1182,54200.0
2010-12-16 13:00:00,58.45,58.5,58.45,58.46,59500.0,39.1115,39.145,39.1115,39.1182,59500.0
2010-12-16 13:10:00,58.47,58.53,58.47,58.53,30500.0,39.1249,39.165,39.1249,39.165,30500.0
2010-12-16 13:20:00,58.52,58.53,58.42,58.5,45900.0,39.1583,39.165,39.0914,39.145,45900.0
2010-12-16 13:30:00,58.49,58.49,58.37,58.42,58600.0,39.1383,39.1383,39.058,39.0914,58600.0
2010-12-16 13:40:00,58.42,58.5,58.4,58.45,60000.0,39.0914,39.145,39.078,39.1115,60000.0
2010-12-16 13:50:00,58.45,58.52,58.4,58.43,41600.0,39.1115,39.1583,39.078,39.0981,41600.0
2010-12-16 14:00:00,58.43,58.55,58.43,58.52,42900.0,39.0981,39.1784,39.0981,39.1583,42900.0
2010-12-16 14:10:00,58.52,58.53,58.39,58.4,63600.0,39.1583,39.165,39.0714,39.078,63600.0
2010-12-16 14:20:00,58.4,58.49,58.38,58.47,51600.0,39.078,39.1383,39.0647,39.1249,51600.0
2010-12-16 14:30:00,58.48,58.49,58.38,58.39,131700.0,39.1316,39.1383,39.0647,39.0714,131700.0
2010-12-16 14:40:00,58.4,58.5,58.36,58.48,94100.0,39.078,39.145,39.0513,39.1316,94100.0
2010-12-16 14:50:00,58.47,58.48,58.41,58.47,35500.0,39.1249,39.1316,39.0847,39.1249,35500.0
2010-12-16 15:00:00,58.47,58.56,58.46,58.54,70300.0,39.1249,39.1851,39.1182,39.1717,70300.0
2010-12-16 15:10:00,58.55,58.61,58.51,58.54,84400.0,39.1784,39.2186,39.1517,39.1717,84400.0
2010-12-16 15:20:00,58.55,58.6,58.51,58.6,105400.0,39.1784,39.2119,39.1517,39.2119,105400.0
2010-12-16 15:30:00,58.6,58.65,58.57,58.59,90000.0,39.2119,39.2453,39.1918,39.2052,90000.0
2010-12-16 15:40:00,58.59,58.59,58.53,58.58,77400.0,39.2052,39.2052,39.165,39.1985,77400.0
2010-12-16 15:50:00,58.58,58.71,58.58,58.71,168500.0,39.1985,39.2855,39.1985,39.2855,168500.0
2010-12-17 09:30:00,58.74,58.74,58.32,58.52,894300.0,39.3056,39.3056,39.0245,39.1583,894300.0
2010-12-17 09:40:00,58.52,58.55,58.32,58.51,82000.0,39.1583,39.1784,39.0245,39.1517,82000.0
2010-12-17 09:50:00,58.51,58.64,58.49,58.64,76800.0,39.1517,39.2386,39.1383,39.2386,76800.0
2010-12-17 10:00:00,58.64,58.69,58.56,58.62,101400.0,39.2386,39.2721,39.1851,39.2253,101400.0
2010-12-17 10:10:00,58.62,58.62,58.51,58.54,41700.0,39.2253,39.2253,39.1517,39.1717,41700.0
2010-12-17 10:20:00,58.55,58.59,58.38,58.39,56300.0,39.1784,39.2052,39.0647,39.0714,56300.0
2010-12-17 10:30:00,58.38,58.39,58.22,58.24,50800.0,39.0647,39.0714,38.9576,38.971,50800.0
2010-12-17 10:40:00,58.25,58.27,58.05,58.14,86100.0,38.9777,38.9911,38.8438,38.9041,86100.0
2010-12-17 10:50:00,58.16,58.36,58.07,58.36,53800.0,38.9175,39.0513,38.8572,39.0513,53800.0
2010-12-17 11:00:00,58.36,58.41,58.29,58.4,72400.0,39.0513,39.0847,39.0044,39.078,72400.0
2010-12-17 11:10:00,58.39,58.45,58.33,58.42,77700.0,39.0714,39.1115,39.0312,39.0914,77700.0
2010-12-17 11:20:00,58.42,58.45,58.33,58.41,55900.0,39.0914,39.1115,39.0312,39.0847,55900.0
2010-12-17 11:30:00,58.4,58.52,58.4,58.52,44100.0,39.078,39.1583,39.078,39.1583,44100.0
2010-12-17 11:40:00,58.51,58.55,58.36,58.41,75400.0,39.1517,39.1784,39.0513,39.0847,75400.0
2010-12-17 11:50:00,58.41,58.47,58.4,58.44,44400.0,39.0847,39.1249,39.078,39.1048,44400.0
2010-12-17 12:00:00,58.44,58.53,58.41,58.42,75600.0,39.1048,39.165,39.0847,39.0914,75600.0
2010-12-17 12:10:00,58.42,58.44,58.36,58.44,48000.0,39.0914,39.1048,39.0513,39.1048,48000.0
2010-12-17 12:20:00,58.45,58.49,58.41,58.43,38200.0,39.1115,39.1383,39.0847,39.0981,38200.0
2010-12-17 12:30:00,58.42,58.44,58.4,58.43,43700.0,39.0914,39.1048,39.078,39.0981,43700.0
2010-12-17 12:40:00,58.43,58.44,58.35,58.36,19100.0,39.0981,39.1048,39.0446,39.0513,19100.0
2010-12-17 12:50:00,58.36,58.36,58.32,58.35,27500.0,39.0513,39.0513,39.0245,39.0446,27500.0
2010-12-17 13:00:00,58.35,58.45,58.35,58.38,60700.0,39.0446,39.1115,39.0446,39.0647,60700.0
2010-12-17 13:10:00,58.39,58.51,58.38,58.5,85600.0,39.0714,39.1517,39.0647,39.145,85600.0
2010-12-17 13:20:00,58.51,58.53,58.42,58.44,65900.0,39.1517,39.165,39.0914,39.1048,65900.0
2010-12-17 13:30:00,58.44,58.55,58.43,58.53,57400.0,39.1048,39.1784,39.0981,39.165,57400.0
2010-12-17 13:40:00,58.52,58.6,58.48,58.56,73600.0,39.1583,39.2119,39.1316,39.1851,73600.0
2010-12-17 13:50:00,58.57,58.57,58.46,58.51,34900.0,39.1918,39.1918,39.1182,39.1517,34900.0
2010-12-17 14:00:00,58.51,58.51,58.42,58.42,27200.0,39.1517,39.1517,39.0914,39.0914,27200.0
2010-12-17 14:10:00,58.43,58.46,58.41,58.44,42300.0,39.0981,39.1182,39.0847,39.1048,42300.0
2010-12-17 14:20:00,58.44,58.46,58.4,58.41,49500.0,39.1048,39.1182,39.078,39.0847,49500.0
2010-12-17 14:30:00,58.41,58.47,58.36,58.45,43000.0,39.0847,39.1249,39.0513,39.1115,43000.0
2010-12-17 14:40:00,58.45,58.53,58.45,58.46,46800.0,39.1115,39.165,39.1115,39.1182,46800.0
2010-12-17 14:50:00,58.47,58.51,58.42,58.48,61200.0,39.1249,39.1517,39.0914,39.1316,61200.0
2010-12-17 15:00:00,58.49,58.53,58.39,58.42,107400.0,39.1383,39.165,39.0714,39.0914,107400.0
2010-12-17 15:10:00,58.42,58.48,58.39,58.47,56500.0,39.0914,39.1316,39.0714,39.1249,56500.0
2010-12-17 15:20:00,58.46,58.49,58.43,58.43,63800.0,39.1182,39.1383,39.0981,39.0981,63800.0
2010-12-17 15:30:00,58.43,58.45,58.4,58.41,113200.0,39.0981,39.1115,39.078,39.0847,113200.0
2010-12-17 15:40:00,58.4,58.43,58.35,58.37,153500.0,39.078,39.0981,39.0446,39.058,153500.0
2010-12-17 15:50:00,58.37,58.42,58.3,58.35,377500.0,39.058,39.0914,39.0111,39.0446,377500.0
2010-12-20 09:30:00,58.34,58.41,58.13,58.21,275100.0,39.0379,39.0847,38.8974,38.9509,275100.0
2010-12-20 09:40:00,58.22,58.34,58.05,58.13,108900.0,38.9576,39.0379,38.8438,38.8974,108900.0
2010-12-20 09:50:00,58.13,58.17,58.0,58.02,77200.0,38.8974,38.9241,38.8104,38.8238,77200.0
2010-12-20 10:00:00,58.03,58.18,58.02,58.12,79800.0,38.8305,38.9308,38.8238,38.8907,79800.0
2010-12-20 10:10:00,58.12,58.12,57.86,58.0,148700.0,38.8907,38.8907,38.7167,38.8104,148700.0
2010-12-20 10:20:00,57.99,58.05,57.96,57.99,86700.0,38.8037,38.8438,38.7836,38.8037,86700.0
2010-12-20 10:30:00,57.98,58.04,57.93,58.01,74700.0,38.797,38.8372,38.7635,38.8171,74700.0
2010-12-20 10:40:00,58.0,58.02,57.85,57.97,77500.0,38.8104,38.8238,38.71,38.7903,77500.0
2010-12-20 10:50:00,57.98,58.0,57.87,57.88,55700.0,38.797,38.8104,38.7234,38.7301,55700.0
2010-12-20 11:00:00,57.87,58.0,57.86,57.92,61700.0,38.7234,38.8104,38.7167,38.7569,61700.0
2010-12-20 11:10:00,57.92,58.0,57.92,57.98,51500.0,38.7569,38.8104,38.7569,38.797,51500.0
2010-12-20 11:20:00,57.98,57.99,57.87,57.89,35500.0,38.797,38.8037,38.7234,38.7368,35500.0
2010-12-20 11:30:00,57.89,57.99,57.88,57.91,68800.0,38.7368,38.8037,38.7301,38.7502,68800.0
2010-12-20 11:40:00,57.92,58.0,57.9,57.95,77500.0,38.7569,38.8104,38.7435,38.7769,77500.0
2010-12-20 11:50:00,57.95,58.03,57.94,58.03,49900.0,38.7769,38.8305,38.7702,38.8305,49900.0
2010-12-20 12:00:00,58.03,58.05,58.0,58.01,29300.0,38.8305,38.8438,38.8104,38.8171,29300.0
2010-12-20 12:10:00,58.01,58.06,58.0,58.04,46500.0,38.8171,38.8505,38.8104,38.8372,46500.0
2010-12-20 12:20:00,58.04,58.04,57.98,58.0,66900.0,38.8372,38.8372,38.797,38.8104,66900.0
2010-12-20 12:30:00,58.01,58.02,57.98,57.99,34500.0,38.8171,38.8238,38.797,38.8037,34500.0
2010-12-20 12:40:00,58.0,58.05,57.95,57.98,56000.0,38.8104,38.8438,38.7769,38.797,56000.0
2010-12-20 12:50:00,57.98,58.04,57.98,58.03,39600.0,38.797,38.8372,38.797,38.8305,39600.0
2010-12-20 13:00:00,58.03,58.06,58.02,58.04,32500.0,38.8305,38.8505,38.8238,38.8372,32500.0
2010-12-20 13:10:00,58.05,58.06,57.97,57.98,65000.0,38.8438,38.8505,38.7903,38.797,65000.0
2010-12-20 13:20:00,57.98,58.0,57.96,57.99,95100.0,38.797,38.8104,38.7836,38.8037,95100.0
2010-12-20 13:30:00,57.98,58.0,57.97,57.98,66400.0,38.797,38.8104,38.7903,38.797,66400.0
2010-12-20 13:40:00,57.99,58.01,57.91,57.92,67000.0,38.8037,38.8171,38.7502,38.7569,67000.0
2010-12-20 13:50:00,57.92,57.92,57.86,57.88,84200.0,38.7569,38.7569,38.7167,38.7301,84200.0
2010-12-20 14:00:00,57.88,58.05,57.87,58.02,101000.0,38.7301,38.8438,38.7234,38.8238,101000.0
2010-12-20 14:10:00,58.01,58.08,58.0,58.07,61100.0,38.8171,38.8639,38.8104,38.8572,61100.0
2010-12-20 14:20:00,58.08,58.09,57.98,57.99,43700.0,38.8639,38.8706,38.797,38.8037,43700.0
2010-12-20 14:30:00,58.0,58.02,57.93,57.93,71700.0,38.8104,38.8238,38.7635,38.7635,71700.0
2010-12-20 14:40:00,57.94,57.94,57.9,57.9,75400.0,38.7702,38.7702,38.7435,38.7435,75400.0
2010-12-20 14:50:00,57.89,57.94,57.87,57.88,75700.0,38.7368,38.7702,38.7234,38.7301,75700.0
2010-12-20 15:00:00,57.87,57.96,57.87,57.93,60100.0,38.7234,38.7836,38.7234,38.7635,60100.0
2010-12-20 15:10:00,57.93,57.93,57.83,57.84,71900.0,38.7635,38.7635,38.6966,38.7033,71900.0
2010-12-20 15:20:00,57.85,57.85,57.74,57.77,131000.0,38.71,38.71,38.6364,38.6565,131000.0
2010-12-20 15:30:00,57.78,57.96,57.78,57.95,98400.0,38.6632,38.7836,38.6632,38.7769,98400.0
2010-12-20 15:40:00,57.95,58.04,57.94,57.98,229300.0,38.7769,38.8372,38.7702,38.797,229300.0
2010-12-20 15:50:00,57.98,58.01,57.84,57.95,248900.0,38.797,38.8171,38.7033,38.7769,248900.0
2010-12-21 09:30:00,58.24,58.3,58.12,58.2,115100.0,38.971,39.0111,38.8907,38.9442,115100.0
2010-12-21 09:40:00,58.22,58.22,58.1,58.16,81500.0,38.9576,38.9576,38.8773,38.9175,81500.0
2010-12-21 09:50:00,58.17,58.22,58.14,58.14,55600.0,38.9241,38.9576,38.9041,38.9041,55600.0
2010-12-21 10:00:00,58.15,58.2,58.1,58.18,45800.0,38.9108,38.9442,38.8773,38.9308,45800.0
2010-12-21 10:10:00,58.18,58.2,58.05,58.19,57100.0,38.9308,38.9442,38.8438,38.9375,57100.0
2010-12-21 10:20:00,58.18,58.22,58.11,58.11,58400.0,38.9308,38.9576,38.884,38.884,58400.0
2010-12-21 10:30:00,58.11,58.2,58.07,58.13,89400.0,38.884,38.9442,38.8572,38.8974,89400.0
2010-12-21 10:40:00,58.14,58.19,58.11,58.18,26700.0,38.9041,38.9375,38.884,38.9308,26700.0
2010-12-21 10:50:00,58.18,58.22,58.17,58.18,44600.0,38.9308,38.9576,38.9241,38.9308,44600.0
2010-12-21 11:00:00,58.17,58.23,58.13,58.22,28200.0,38.9241,38.9643,38.8974,38.9576,28200.0
2010-12-21 11:10:00,58.21,58.22,58.16,58.17,23900.0,38.9509,38.9576,38.9175,38.9241,23900.0
2010-12-21 11:20:00,58.18,58.24,58.16,58.24,71200.0,38.9308,38.971,38.9175,38.971,71200.0
2010-12-21 11:30:00,58.24,58.25,58.18,58.23,65400.0,38.971,38.9777,38.9308,38.9643,65400.0
2010-12-21 11:40:00,58.24,58.28,58.18,58.22,33200.0,38.971,38.9978,38.9308,38.9576,33200.0
2010-12-21 11:50:00,58.22,58.28,58.21,58.24,49900.0,38.9576,38.9978,38.9509,38.971,49900.0
2010-12-21 12:00:00,58.24,58.28,58.2,58.25,51800.0,38.971,38.9978,38.9442,38.9777,51800.0
2010-12-21 12:10:00,58.25,58.29,58.24,58.29,41700.0,38.9777,39.0044,38.971,39.0044,41700.0
2010-12-21 12:20:00,58.29,58.34,58.27,58.3,22900.0,39.0044,39.0379,38.9911,39.0111,22900.0
2010-12-21 12:30:00,58.3,58.37,58.3,58.36,30100.0,39.0111,39.058,39.0111,39.0513,30100.0
2010-12-21 12:40:00,58.36,58.43,58.33,58.4,49600.0,39.0513,39.0981,39.0312,39.078,49600.0
2010-12-21 12:50:00,58.41,58.46,58.39,58.46,22400.0,39.0847,39.1182,39.0714,39.1182,22400.0
2010-12-21 13:00:00,58.46,58.5,58.44,58.46,35200.0,39.1182,39.145,39.1048,39.1182,35200.0
2010-12-21 13:10:00,58.45,58.45,58.39,58.4,30900.0,39.1115,39.1115,39.0714,39.078,30900.0
2010-12-21 13:20:00,58.4,58.41,58.36,58.37,33300.0,39.078,39.0847,39.0513,39.058,33300.0
2010-12-21 13:30:00,58.37,58.4,58.31,58.38,29200.0,39.058,39.078,39.0178,39.0647,29200.0
2010-12-21 13:40:00,58.38,58.39,58.33,58.35,31100.0,39.0647,39.0714,39.0312,39.0446,31100.0
2010-12-21 13:50:00,58.35,58.39,58.32,58.32,19400.0,39.0446,39.0714,39.0245,39.0245,19400.0
2010-12-21 14:00:00,58.32,58.33,58.3,58.3,40200.0,39.0245,39.0312,39.0111,39.0111,40200.0
2010-12-21 14:10:00,58.3,58.3,58.25,58.26,37700.0,39.0111,39.0111,38.9777,38.9844,37700.0
2010-12-21 14:20:00,58.25,58.28,58.22,58.24,51200.0,38.9777,38.9978,38.9576,38.971,51200.0
2010-12-21 14:30:00,58.24,58.28,58.2,58.26,45300.0,38.971,38.9978,38.9442,38.9844,45300.0
2010-12-21 14:40:00,58.26,58.27,58.19,58.19,48300.0,38.9844,38.9911,38.9375,38.9375,48300.0
2010-12-21 14:50:00,58.19,58.22,58.17,58.19,37600.0,38.9375,38.9576,38.9241,38.9375,37600.0
2010-12-21 15:00:00,58.19,58.25,58.17,58.19,43800.0,38.9375,38.9777,38.9241,38.9375,43800.0
2010-12-21 15:10:00,58.18,58.22,58.17,58.2,35800.0,38.9308,38.9576,38.9241,38.9442,35800.0
2010-12-21 15:20:00,58.19,58.2,58.12,58.12,70500.0,38.9375,38.9442,38.8907,38.8907,70500.0
2010-12-21 15:30:00,58.12,58.28,58.12,58.28,90600.0,38.8907,38.9978,38.8907,38.9978,90600.0
2010-12-21 15:40:00,58.28,58.29,58.19,58.2,64000.0,38.9978,39.0044,38.9375,38.9442,64000.0
2010-12-21 15:50:00,58.2,58.27,58.19,58.27,128300.0,38.9442,38.9911,38.9375,38.9911,128300.0
2010-12-22 09:30:00,58.41,58.42,58.13,58.23,60900.0,39.0847,39.0914,38.8974,38.9643,60900.0
2010-12-22 09:40:00,58.22,58.27,58.06,58.21,42300.0,38.9576,38.9911,38.8505,38.9509,42300.0
2010-12-22 09:50:00,58.21,58.24,58.12,58.22,46300.0,38.9509,38.971,38.8907,38.9576,46300.0
2010-12-22 10:00:00,58.22,58.36,58.13,58.14,50100.0,38.9576,39.0513,38.8974,38.9041,50100.0
2010-12-22 10:10:00,58.14,58.27,58.11,58.24,76200.0,38.9041,38.9911,38.884,38.971,76200.0
2010-12-22 10:20:00,58.24,58.34,58.24,58.27,23700.0,38.971,39.0379,38.971,38.9911,23700.0
2010-12-22 10:30:00,58.28,58.33,58.22,58.22,44200.0,38.9978,39.0312,38.9576,38.9576,44200.0
2010-12-22 10:40:00,58.22,58.24,58.17,58.18,32900.0,38.9576,38.971,38.9241,38.9308,32900.0
2010-12-22 10:50:00,58.18,58.18,58.06,58.1,39600.0,38.9308,38.9308,38.8505,38.8773,39600.0
2010-12-22 11:00:00,58.11,58.15,58.06,58.14,26100.0,38.884,38.9108,38.8505,38.9041,26100.0
2010-12-22 11:10:00,58.15,58.15,58.11,58.14,21100.0,38.9108,38.9108,38.884,38.9041,21100.0
2010-12-22 11:20:00,58.14,58.14,58.05,58.05,34300.0,38.9041,38.9041,38.8438,38.8438,34300.0
2010-12-22 11:30:00,58.06,58.14,58.05,58.13,22600.0,38.8505,38.9041,38.8438,38.8974,22600.0
2010-12-22 11:40:00,58.13,58.19,58.13,58.13,89000.0,38.8974,38.9375,38.8974,38.8974,89000.0
2010-12-22 11:50:00,58.14,58.2,58.13,58.16,51300.0,38.9041,38.9442,38.8974,38.9175,51300.0
2010-12-22 12:00:00,58.16,58.17,58.1,58.1,26200.0,38.9175,38.9241,38.8773,38.8773,26200.0
2010-12-22 12:10:00,58.11,58.2,58.09,58.2,51000.0,38.884,38.9442,38.8706,38.9442,51000.0
2010-12-22 12:20:00,58.21,58.27,58.18,58.2,31700.0,38.9509,38.9911,38.9308,38.9442,31700.0
2010-12-22 12:30:00,58.2,58.21,58.14,58.2,23300.0,38.9442,38.9509,38.9041,38.9442,23300.0
2010-12-22 12:40:00,58.2,58.21,58.15,58.18,29200.0,38.9442,38.9509,38.9108,38.9308,29200.0
2010-12-22 12:50:00,58.19,58.19,58.12,58.13,40000.0,38.9375,38.9375,38.8907,38.8974,40000.0
2010-12-22 13:00:00,58.13,58.13,58.09,58.1,31900.0,38.8974,38.8974,38.8706,38.8773,31900.0
2010-12-22 13:10:00,58.1,58.1,57.99,57.99,92500.0,38.8773,38.8773,38.8037,38.8037,92500.0
2010-12-22 13:20:00,57.99,58.02,57.95,58.01,38000.0,38.8037,38.8238,38.7769,38.8171,38000.0
2010-12-22 13:30:00,58.01,58.01,57.96,57.98,35800.0,38.8171,38.8171,38.7836,38.797,35800.0
2010-12-22 13:40:00,57.98,57.98,57.86,57.87,66700.0,38.797,38.797,38.7167,38.7234,66700.0
2010-12-22 13:50:00,57.87,57.9,57.83,57.85,38300.0,38.7234,38.7435,38.6966,38.71,38300.0
2010-12-22 14:00:00,57.85,57.89,57.83,57.85,44200.0,38.71,38.7368,38.6966,38.71,44200.0
2010-12-22 14:10:00,57.86,57.91,57.85,57.87,27000.0,38.7167,38.7502,38.71,38.7234,27000.0
2010-12-22 14:20:00,57.87,57.91,57.87,57.91,28700.0,38.7234,38.7502,38.7234,38.7502,28700.0
2010-12-22 14:30:00,57.9,57.97,57.89,57.93,46400.0,38.7435,38.7903,38.7368,38.7635,46400.0
2010-12-22 14:40:00,57.93,57.94,57.85,57.91,57600.0,38.7635,38.7702,38.71,38.7502,57600.0
2010-12-22 14:50:00,57.91,58.02,57.9,58.02,32900.0,38.7502,38.8238,38.7435,38.8238,32900.0
2010-12-22 15:00:00,58.02,58.03,57.99,57.99,47300.0,38.8238,38.8305,38.8037,38.8037,47300.0
2010-12-22 15:10:00,57.99,58.04,57.96,58.03,24800.0,38.8037,38.8372,38.7836,38.8305,24800.0
2010-12-22 15:20:00,58.03,58.05,57.99,58.05,49800.0,38.8305,38.8438,38.8037,38.8438,49800.0
2010-12-22 15:30:00,58.04,58.08,57.99,58.02,87300.0,38.8372,38.8639,38.8037,38.8238,87300.0
2010-12-22 15:40:00,58.02,58.06,57.97,57.97,84800.0,38.8238,38.8505,38.7903,38.7903,84800.0
2010-12-22 15:50:00,57.97,58.02,57.97,57.98,241700.0,38.7903,38.8238,38.7903,38.797,241700.0
2010-12-23 09:30:00,58.01,58.09,57.85,57.91,81200.0,38.8171,38.8706,38.71,38.7502,81200.0
2010-12-23 09:40:00,57.91,58.01,57.78,57.84,45400.0,38.7502,38.8171,38.6632,38.7033,45400.0
2010-12-23 09:50:00,57.84,57.9,57.79,57.84,34100.0,38.7033,38.7435,38.6699,38.7033,34100.0
2010-12-23 10:00:00,57.84,57.93,57.79,57.92,109400.0,38.7033,38.7635,38.6699,38.7569,109400.0
2010-12-23 10:10:00,57.92,57.92,57.83,57.85,38200.0,38.7569,38.7569,38.6966,38.71,38200.0
2010-12-23 10:20:00,57.85,57.91,57.83,57.86,54300.0,38.71,38.7502,38.6966,38.7167,54300.0
2010-12-23 10:30:00,57.85,57.92,57.75,57.78,117600.0,38.71,38.7569,38.6431,38.6632,117600.0
2010-12-23 10:40:00,57.78,57.79,57.67,57.7,48800.0,38.6632,38.6699,38.5896,38.6096,48800.0
2010-12-23 10:50:00,57.7,57.76,57.68,57.68,50200.0,38.6096,38.6498,38.5963,38.5963,50200.0
2010-12-23 11:00:00,57.69,57.69,57.51,57.53,111200.0,38.603,38.603,38.4825,38.4959,111200.0
2010-12-23 11:10:00,57.53,57.56,57.5,57.56,61800.0,38.4959,38.516,38.4758,38.516,61800.0
2010-12-23 11:20:00,57.56,57.62,57.55,57.59,36300.0,38.516,38.5561,38.5093,38.536,36300.0
2010-12-23 11:30:00,57.59,57.62,57.54,57.57,29900.0,38.536,38.5561,38.5026,38.5227,29900.0
2010-12-23 11:40:00,57.56,57.64,57.51,57.57,40300.0,38.516,38.5695,38.4825,38.5227,40300.0
2010-12-23 11:50:00,57.56,57.63,57.56,57.57,33900.0,38.516,38.5628,38.516,38.5227,33900.0
2010-12-23 12:00:00,57.57,57.63,57.5,57.51,23600.0,38.5227,38.5628,38.4758,38.4825,23600.0
2010-12-23 12:10:00,57.5,57.6,57.5,57.58,29700.0,38.4758,38.5427,38.4758,38.5293,29700.0
2010-12-23 12:20:00,57.59,57.63,57.58,57.59,16800.0,38.536,38.5628,38.5293,38.536,16800.0
2010-12-23 12:30:00,57.59,57.64,57.56,57.6,30000.0,38.536,38.5695,38.516,38.5427,30000.0
2010-12-23 12:40:00,57.6,57.6,57.5,57.52,26800.0,38.5427,38.5427,38.4758,38.4892,26800.0
2010-12-23 12:50:00,57.51,57.6,57.5,57.58,23300.0,38.4825,38.5427,38.4758,38.5293,23300.0
2010-12-23 13:00:00,57.59,57.61,57.55,57.57,28300.0,38.536,38.5494,38.5093,38.5227,28300.0
2010-12-23 13:10:00,57.57,57.61,57.54,57.56,25300.0,38.5227,38.5494,38.5026,38.516,25300.0
2010-12-23 13:20:00,57.56,57.58,57.52,57.54,22300.0,38.516,38.5293,38.4892,38.5026,22300.0
2010-12-23 13:30:00,57.55,57.57,57.51,57.55,25300.0,38.5093,38.5227,38.4825,38.5093,25300.0
2010-12-23 13:40:00,57.56,57.56,57.46,57.47,54200.0,38.516,38.516,38.4491,38.4557,54200.0
2010-12-23 13:50:00,57.48,57.48,57.41,57.41,33600.0,38.4624,38.4624,38.4156,38.4156,33600.0
2010-12-23 14:00:00,57.42,57.42,57.37,57.41,41200.0,38.4223,38.4223,38.3888,38.4156,41200.0
2010-12-23 14:10:00,57.41,57.43,57.32,57.33,61300.0,38.4156,38.429,38.3554,38.3621,61300.0
2010-12-23 14:20:00,57.33,57.35,57.26,57.32,50800.0,38.3621,38.3754,38.3152,38.3554,50800.0
2010-12-23 14:30:00,57.32,57.37,57.31,57.35,43500.0,38.3554,38.3888,38.3487,38.3754,43500.0
2010-12-23 14:40:00,57.34,57.37,57.28,57.3,44700.0,38.3688,38.3888,38.3286,38.342,44700.0
2010-12-23 14:50:00,57.29,57.4,57.29,57.4,43200.0,38.3353,38.4089,38.3353,38.4089,43200.0
2010-12-23 15:00:00,57.4,57.4,57.33,57.37,69600.0,38.4089,38.4089,38.3621,38.3888,69600.0
2010-12-23 15:10:00,57.36,57.39,57.33,57.39,71500.0,38.3821,38.4022,38.3621,38.4022,71500.0
2010-12-23 15:20:00,57.4,57.45,57.39,57.42,72100.0,38.4089,38.4424,38.4022,38.4223,72100.0
2010-12-23 15:30:00,57.43,57.43,57.36,57.37,77300.0,38.429,38.429,38.3821,38.3888,77300.0
2010-12-23 15:40:00,57.37,57.39,57.32,57.35,111000.0,38.3888,38.4022,38.3554,38.3754,111000.0
2010-12-23 15:50:00,57.35,57.47,57.33,57.46,113700.0,38.3754,38.4557,38.3621,38.4491,113700.0
2010-12-27 09:30:00,57.38,57.38,57.08,57.26,62700.0,38.3955,38.3955,38.1948,38.3152,62700.0
2010-12-27 09:40:00,57.24,57.25,57.1,57.1,34200.0,38.3018,38.3085,38.2082,38.2082,34200.0
2010-12-27 09:50:00,57.1,57.22,57.1,57.18,72100.0,38.2082,38.2885,38.2082,38.2617,72100.0
2010-12-27 10:00:00,57.19,57.29,57.18,57.24,57900.0,38.2684,38.3353,38.2617,38.3018,57900.0
2010-12-27 10:10:00,57.25,57.33,57.22,57.25,44300.0,38.3085,38.3621,38.2885,38.3085,44300.0
2010-12-27 10:20:00,57.26,57.38,57.23,57.26,57500.0,38.3152,38.3955,38.2951,38.3152,57500.0
2010-12-27 10:30:00,57.27,57.28,57.22,57.22,35800.0,38.3219,38.3286,38.2885,38.2885,35800.0
2010-12-27 10:40:00,57.23,57.23,57.18,57.22,32100.0,38.2951,38.2951,38.2617,38.2885,32100.0
2010-12-27 10:50:00,57.23,57.25,57.18,57.22,37900.0,38.2951,38.3085,38.2617,38.2885,37900.0
2010-12-27 11:00:00,57.22,57.25,57.15,57.19,33200.0,38.2885,38.3085,38.2416,38.2684,33200.0
2010-12-27 11:10:00,57.19,57.22,57.15,57.18,74700.0,38.2684,38.2885,38.2416,38.2617,74700.0
2010-12-27 11:20:00,57.17,57.2,57.13,57.13,47600.0,38.255,38.2751,38.2282,38.2282,47600.0
2010-12-27 11:30:00,57.14,57.18,57.12,57.14,54300.0,38.2349,38.2617,38.2215,38.2349,54300.0
2010-12-27 11:40:00,57.15,57.23,57.15,57.2,22600.0,38.2416,38.2951,38.2416,38.2751,22600.0
2010-12-27 11:50:00,57.2,57.22,57.14,57.21,46100.0,38.2751,38.2885,38.2349,38.2818,46100.0
2010-12-27 12:00:00,57.21,57.24,57.17,57.18,38600.0,38.2818,38.3018,38.255,38.2617,38600.0
2010-12-27 12:10:00,57.18,57.19,57.15,57.16,27800.0,38.2617,38.2684,38.2416,38.2483,27800.0
2010-12-27 12:20:00,57.15,57.19,57.15,57.17,19800.0,38.2416,38.2684,38.2416,38.255,19800.0
2010-12-27 12:30:00,57.18,57.2,57.17,57.17,30800.0,38.2617,38.2751,38.255,38.255,30800.0
2010-12-27 12:40:00,57.17,57.2,57.14,57.15,35000.0,38.255,38.2751,38.2349,38.2416,35000.0
2010-12-27 12:50:00,57.15,57.17,57.11,57.13,37600.0,38.2416,38.255,38.2149,38.2282,37600.0
2010-12-27 13:00:00,57.13,57.15,57.1,57.11,41900.0,38.2282,38.2416,38.2082,38.2149,41900.0
2010-12-27 13:10:00,57.11,57.18,57.1,57.14,82800.0,38.2149,38.2617,38.2082,38.2349,82800.0
2010-12-27 13:20:00,57.14,57.16,57.13,57.15,65500.0,38.2349,38.2483,38.2282,38.2416,65500.0
2010-12-27 13:30:00,57.15,57.16,57.14,57.15,27200.0,38.2416,38.2483,38.2349,38.2416,27200.0
2010-12-27 13:40:00,57.15,57.15,57.14,57.14,19700.0,38.2416,38.2416,38.2349,38.2349,19700.0
2010-12-27 13:50:00,57.15,57.15,57.14,57.14,24100.0,38.2416,38.2416,38.2349,38.2349,24100.0
2010-12-27 14:00:00,57.15,57.15,57.11,57.13,55500.0,38.2416,38.2416,38.2149,38.2282,55500.0
2010-12-27 14:10:00,57.12,57.14,57.11,57.13,48600.0,38.2215,38.2349,38.2149,38.2282,48600.0
2010-12-27 14:20:00,57.13,57.14,57.12,57.13,18800.0,38.2282,38.2349,38.2215,38.2282,18800.0
2010-12-27 14:30:00,57.13,57.13,57.12,57.13,49200.0,38.2282,38.2282,38.2215,38.2282,49200.0
2010-12-27 14:40:00,57.12,57.19,57.12,57.18,34900.0,38.2215,38.2684,38.2215,38.2617,34900.0
2010-12-27 14:50:00,57.18,57.2,57.18,57.19,26400.0,38.2617,38.2751,38.2617,38.2684,26400.0
2010-12-27 15:00:00,57.19,57.31,57.16,57.23,73300.0,38.2684,38.3487,38.2483,38.2951,73300.0
2010-12-27 15:10:00,57.23,57.24,57.23,57.23,27300.0,38.2951,38.3018,38.2951,38.2951,27300.0
2010-12-27 15:20:00,57.24,57.31,57.23,57.28,49900.0,38.3018,38.3487,38.2951,38.3286,49900.0
2010-12-27 15:30:00,57.28,57.3,57.23,57.28,61300.0,38.3286,38.342,38.2951,38.3286,61300.0
2010-12-27 15:40:00,57.28,57.31,57.27,57.3,89200.0,38.3286,38.3487,38.3219,38.342,89200.0
2010-12-27 15:50:00,57.29,57.33,57.25,57.25,115900.0,38.3353,38.3621,38.3085,38.3085,115900.0
2010-12-28 09:30:00,57.5,57.5,57.07,57.07,80000.0,38.4758,38.4758,38.1881,38.1881,80000.0
2010-12-28 09:40:00,57.06,57.16,56.91,56.93,82300.0,38.1814,38.2483,38.081,38.0944,82300.0
2010-12-28 09:50:00,56.93,56.96,56.74,56.79,153600.0,38.0944,38.1145,37.9673,38.0007,153600.0
2010-12-28 10:00:00,56.77,56.92,56.74,56.86,115100.0,37.9873,38.0877,37.9673,38.0476,115100.0
2010-12-28 10:10:00,56.86,56.86,56.77,56.82,48800.0,38.0476,38.0476,37.9873,38.0208,48800.0
2010-12-28 10:20:00,56.83,56.93,56.79,56.9,64600.0,38.0275,38.0944,38.0007,38.0743,64600.0
2010-12-28 10:30:00,56.91,57.0,56.9,56.99,40300.0,38.081,38.1412,38.0743,38.1346,40300.0
2010-12-28 10:40:00,56.99,57.0,56.91,56.95,52400.0,38.1346,38.1412,38.081,38.1078,52400.0
2010-12-28 10:50:00,56.96,57.0,56.93,56.93,42600.0,38.1145,38.1412,38.0944,38.0944,42600.0
2010-12-28 11:00:00,56.93,56.96,56.91,56.95,39900.0,38.0944,38.1145,38.081,38.1078,39900.0
2010-12-28 11:10:00,56.96,56.96,56.92,56.95,26200.0,38.1145,38.1145,38.0877,38.1078,26200.0
2010-12-28 11:20:00,56.95,57.0,56.92,57.0,31700.0,38.1078,38.1412,38.0877,38.1412,31700.0
2010-12-28 11:30:00,56.99,57.03,56.96,57.0,26900.0,38.1346,38.1613,38.1145,38.1412,26900.0
2010-12-28 11:40:00,57.0,57.01,56.97,56.98,15500.0,38.1412,38.1479,38.1212,38.1279,15500.0
2010-12-28 11:50:00,56.97,57.06,56.97,57.02,23600.0,38.1212,38.1814,38.1212,38.1546,23600.0
2010-12-28 12:00:00,57.02,57.12,57.01,57.07,32600.0,38.1546,38.2215,38.1479,38.1881,32600.0
2010-12-28 12:10:00,57.07,57.13,57.06,57.12,36500.0,38.1881,38.2282,38.1814,38.2215,36500.0
2010-12-28 12:20:00,57.12,57.16,57.09,57.13,29600.0,38.2215,38.2483,38.2015,38.2282,29600.0
2010-12-28 12:30:00,57.14,57.15,57.1,57.14,25100.0,38.2349,38.2416,38.2082,38.2349,25100.0
2010-12-28 12:40:00,57.14,57.15,57.09,57.12,47500.0,38.2349,38.2416,38.2015,38.2215,47500.0
2010-12-28 12:50:00,57.12,57.14,57.1,57.13,26500.0,38.2215,38.2349,38.2082,38.2282,26500.0
2010-12-28 13:00:00,57.13,57.19,57.13,57.19,52800.0,38.2282,38.2684,38.2282,38.2684,52800.0
2010-12-28 13:10:00,57.19,57.21,57.14,57.16,45000.0,38.2684,38.2818,38.2349,38.2483,45000.0
2010-12-28 13:20:00,57.16,57.17,57.11,57.16,50700.0,38.2483,38.255,38.2149,38.2483,50700.0
2010-12-28 13:30:00,57.16,57.2,57.15,57.19,22000.0,38.2483,38.2751,38.2416,38.2684,22000.0
2010-12-28 13:40:00,57.2,57.21,57.14,57.15,20000.0,38.2751,38.2818,38.2349,38.2416,20000.0
2010-12-28 13:50:00,57.15,57.19,57.15,57.19,28500.0,38.2416,38.2684,38.2416,38.2684,28500.0
2010-12-28 14:00:00,57.18,57.22,57.15,57.18,44500.0,38.2617,38.2885,38.2416,38.2617,44500.0
2010-12-28 14:10:00,57.18,57.24,57.15,57.24,50400.0,38.2617,38.3018,38.2416,38.3018,50400.0
2010-12-28 14:20:00,57.23,57.26,57.22,57.23,36400.0,38.2951,38.3152,38.2885,38.2951,36400.0
2010-12-28 14:30:00,57.23,57.28,57.19,57.24,67600.0,38.2951,38.3286,38.2684,38.3018,67600.0
2010-12-28 14:40:00,57.24,57.27,57.24,57.26,38400.0,38.3018,38.3219,38.3018,38.3152,38400.0
2010-12-28 14:50:00,57.26,57.29,57.23,57.26,37700.0,38.3152,38.3353,38.2951,38.3152,37700.0
2010-12-28 15:00:00,57.26,57.26,57.24,57.25,21100.0,38.3152,38.3152,38.3018,38.3085,21100.0
2010-12-28 15:10:00,57.26,57.26,57.21,57.22,36600.0,38.3152,38.3152,38.2818,38.2885,36600.0
2010-12-28 15:20:00,57.22,57.25,57.19,57.23,45500.0,38.2885,38.3085,38.2684,38.2951,45500.0
2010-12-28 15:30:00,57.24,57.25,57.2,57.22,49000.0,38.3018,38.3085,38.2751,38.2885,49000.0
2010-12-28 15:40:00,57.23,57.26,57.2,57.24,54500.0,38.2951,38.3152,38.2751,38.3018,54500.0
2010-12-28 15:50:00,57.24,57.25,57.19,57.2,131400.0,38.3018,38.3085,38.2684,38.2751,131400.0
2010-12-29 09:30:00,57.25,57.62,57.16,57.6,88600.0,38.3085,38.5561,38.2483,38.5427,88600.0
2010-12-29 09:40:00,57.58,57.6,57.34,57.39,42300.0,38.5293,38.5427,38.3688,38.4022,42300.0
2010-12-29 09:50:00,57.4,57.49,57.36,57.39,32500.0,38.4089,38.4691,38.3821,38.4022,32500.0
2010-12-29 10:00:00,57.4,57.53,57.4,57.5,119100.0,38.4089,38.4959,38.4089,38.4758,119100.0
2010-12-29 10:10:00,57.5,57.52,57.28,57.36,51100.0,38.4758,38.4892,38.3286,38.3821,51100.0
2010-12-29 10:20:00,57.36,57.49,57.34,57.49,55700.0,38.3821,38.4691,38.3688,38.4691,55700.0
2010-12-29 10:30:00,57.49,57.49,57.34,57.42,50200.0,38.4691,38.4691,38.3688,38.4223,50200.0
2010-12-29 10:40:00,57.41,57.53,57.33,57.48,92800.0,38.4156,38.4959,38.3621,38.4624,92800.0
2010-12-29 10:50:00,57.48,57.49,57.35,57.35,14100.0,38.4624,38.4691,38.3754,38.3754,14100.0
2010-12-29 11:00:00,57.35,57.42,57.33,57.38,23400.0,38.3754,38.4223,38.3621,38.3955,23400.0
2010-12-29 11:10:00,57.38,57.41,57.3,57.34,43400.0,38.3955,38.4156,38.342,38.3688,43400.0
2010-12-29 11:20:00,57.34,57.41,57.33,57.34,24600.0,38.3688,38.4156,38.3621,38.3688,24600.0
2010-12-29 11:30:00,57.34,57.4,57.34,57.38,47400.0,38.3688,38.4089,38.3688,38.3955,47400.0
2010-12-29 11:40:00,57.38,57.38,57.31,57.35,21800.0,38.3955,38.3955,38.3487,38.3754,21800.0
2010-12-29 11:50:00,57.34,57.38,57.33,57.38,25200.0,38.3688,38.3955,38.3621,38.3955,25200.0
2010-12-29 12:00:00,57.39,57.45,57.39,57.44,17800.0,38.4022,38.4424,38.4022,38.4357,17800.0
2010-12-29 12:10:00,57.45,57.5,57.44,57.46,18500.0,38.4424,38.4758,38.4357,38.4491,18500.0
2010-12-29 12:20:00,57.46,57.5,57.45,57.47,14800.0,38.4491,38.4758,38.4424,38.4557,14800.0
2010-12-29 12:30:00,57.46,57.5,57.46,57.48,19600.0,38.4491,38.4758,38.4491,38.4624,19600.0
2010-12-29 12:40:00,57.49,57.5,57.45,57.49,22700.0,38.4691,38.4758,38.4424,38.4691,22700.0
2010-12-29 12:50:00,57.48,57.55,57.46,57.55,34000.0,38.4624,38.5093,38.4491,38.5093,34000.0
2010-12-29 13:00:00,57.54,57.58,57.54,57.56,48800.0,38.5026,38.5293,38.5026,38.516,48800.0
2010-12-29 13:10:00,57.56,57.6,57.53,57.56,26300.0,38.516,38.5427,38.4959,38.516,26300.0
2010-12-29 13:20:00,57.57,57.59,57.53,57.59,32100.0,38.5227,38.536,38.4959,38.536,32100.0
2010-12-29 13:30:00,57.58,57.59,57.52,57.53,23500.0,38.5293,38.536,38.4892,38.4959,23500.0
2010-12-29 13:40:00,57.53,57.59,57.53,57.59,16100.0,38.4959,38.536,38.4959,38.536,16100.0
2010-12-29 13:50:00,57.59,57.59,57.58,57.58,11400.0,38.536,38.536,38.5293,38.5293,11400.0
2010-12-29 14:00:00,57.59,57.61,57.58,57.6,17300.0,38.536,38.5494,38.5293,38.5427,17300.0
2010-12-29 14:10:00,57.6,57.6,57.51,57.51,25100.0,38.5427,38.5427,38.4825,38.4825,25100.0
2010-12-29 14:20:00,57.52,57.56,57.5,57.56,37300.0,38.4892,38.516,38.4758,38.516,37300.0
2010-12-29 14:30:00,57.56,57.58,57.52,57.57,25200.0,38.516,38.5293,38.4892,38.5227,25200.0
2010-12-29 14:40:00,57.57,57.57,57.49,57.51,37900.0,38.5227,38.5227,38.4691,38.4825,37900.0
2010-12-29 14:50:00,57.52,57.52,57.48,57.49,57200.0,38.4892,38.4892,38.4624,38.4691,57200.0
2010-12-29 15:00:00,57.5,57.57,57.49,57.57,29100.0,38.4758,38.5227,38.4691,38.5227,29100.0
2010-12-29 15:10:00,57.57,57.57,57.54,57.55,10800.0,38.5227,38.5227,38.5026,38.5093,10800.0
2010-12-29 15:20:00,57.54,57.55,57.47,57.48,65400.0,38.5026,38.5093,38.4557,38.4624,65400.0
2010-12-29 15:30:00,57.48,57.5,57.47,57.49,33500.0,38.4624,38.4758,38.4557,38.4691,33500.0
2010-12-29 15:40:00,57.49,57.5,57.39,57.41,68200.0,38.4691,38.4758,38.4022,38.4156,68200.0
2010-12-29 15:50:00,57.4,57.43,57.34,57.38,87100.0,38.4089,38.429,38.3688,38.3955,87100.0
2010-12-30 09:30:00,57.17,57.4,57.17,57.34,65100.0,38.255,38.4089,38.255,38.3688,65100.0
2010-12-30 09:40:00,57.31,57.59,57.26,57.49,31300.0,38.3487,38.536,38.3152,38.4691,31300.0
2010-12-30 09:50:00,57.49,57.56,57.39,57.42,29600.0,38.4691,38.516,38.4022,38.4223,29600.0
2010-12-30 10:00:00,57.42,57.44,57.27,57.35,56500.0,38.4223,38.4357,38.3219,38.3754,56500.0
2010-12-30 10:10:00,57.33,57.39,57.27,57.37,56700.0,38.3621,38.4022,38.3219,38.3888,56700.0
2010-12-30 10:20:00,57.37,57.4,57.29,57.29,42800.0,38.3888,38.4089,38.3353,38.3353,42800.0
2010-12-30 10:30:00,57.29,57.44,57.28,57.42,68400.0,38.3353,38.4357,38.3286,38.4223,68400.0
2010-12-30 10:40:00,57.42,57.47,57.33,57.36,24400.0,38.4223,38.4557,38.3621,38.3821,24400.0
2010-12-30 10:50:00,57.36,57.45,57.32,57.38,22500.0,38.3821,38.4424,38.3554,38.3955,22500.0
2010-12-30 11:00:00,57.38,57.45,57.34,57.34,22400.0,38.3955,38.4424,38.3688,38.3688,22400.0
2010-12-30 11:10:00,57.35,57.41,57.29,57.37,28500.0,38.3754,38.4156,38.3353,38.3888,28500.0
2010-12-30 11:20:00,57.37,57.47,57.37,57.4,23600.0,38.3888,38.4557,38.3888,38.4089,23600.0
2010-12-30 11:30:00,57.4,57.46,57.4,57.4,23800.0,38.4089,38.4491,38.4089,38.4089,23800.0
2010-12-30 11:40:00,57.41,57.46,57.36,57.39,19800.0,38.4156,38.4491,38.3821,38.4022,19800.0
2010-12-30 11:50:00,57.38,57.41,57.32,57.37,23900.0,38.3955,38.4156,38.3554,38.3888,23900.0
2010-12-30 12:00:00,57.37,57.45,57.36,57.44,39100.0,38.3888,38.4424,38.3821,38.4357,39100.0
2010-12-30 12:10:00,57.44,57.44,57.35,57.43,14600.0,38.4357,38.4357,38.3754,38.429,14600.0
2010-12-30 12:20:00,57.43,57.43,57.39,57.41,8200.0,38.429,38.429,38.4022,38.4156,8200.0
2010-12-30 12:30:00,57.41,57.43,57.32,57.33,19800.0,38.4156,38.429,38.3554,38.3621,19800.0
2010-12-30 12:40:00,57.33,57.37,57.33,57.36,9800.0,38.3621,38.3888,38.3621,38.3821,9800.0
2010-12-30 12:50:00,57.36,57.38,57.32,57.37,20000.0,38.3821,38.3955,38.3554,38.3888,20000.0
2010-12-30 13:00:00,57.37,57.44,57.34,57.42,27200.0,38.3888,38.4357,38.3688,38.4223,27200.0
2010-12-30 13:10:00,57.42,57.46,57.41,57.46,23700.0,38.4223,38.4491,38.4156,38.4491,23700.0
2010-12-30 13:20:00,57.46,57.47,57.4,57.4,16500.0,38.4491,38.4557,38.4089,38.4089,16500.0
2010-12-30 13:30:00,57.4,57.46,57.39,57.4,42900.0,38.4089,38.4491,38.4022,38.4089,42900.0
2010-12-30 13:40:00,57.41,57.42,57.35,57.4,23400.0,38.4156,38.4223,38.3754,38.4089,23400.0
2010-12-30 13:50:00,57.4,57.46,57.4,57.46,17700.0,38.4089,38.4491,38.4089,38.4491,17700.0
2010-12-30 14:00:00,57.46,57.47,57.44,57.44,16300.0,38.4491,38.4557,38.4357,38.4357,16300.0
2010-12-30 14:10:00,57.45,57.47,57.42,57.42,13400.0,38.4424,38.4557,38.4223,38.4223,13400.0
2010-12-30 14:20:00,57.43,57.47,57.4,57.47,20700.0,38.429,38.4557,38.4089,38.4557,20700.0
2010-12-30 14:30:00,57.47,57.5,57.44,57.49,14400.0,38.4557,38.4758,38.4357,38.4691,14400.0
2010-12-30 14:40:00,57.5,57.5,57.44,57.44,11400.0,38.4758,38.4758,38.4357,38.4357,11400.0
2010-12-30 14:50:00,57.45,57.46,57.42,57.44,23300.0,38.4424,38.4491,38.4223,38.4357,23300.0
2010-12-30 15:00:00,57.45,57.45,57.41,57.43,15500.0,38.4424,38.4424,38.4156,38.429,15500.0
2010-12-30 15:10:00,57.43,57.47,57.41,57.42,31300.0,38.429,38.4557,38.4156,38.4223,31300.0
2010-12-30 15:20:00,57.42,57.52,57.41,57.52,31300.0,38.4223,38.4892,38.4156,38.4892,31300.0
2010-12-30 15:30:00,57.52,57.53,57.47,57.51,44000.0,38.4892,38.4959,38.4557,38.4825,44000.0
2010-12-30 15:40:00,57.5,57.51,57.37,57.43,65800.0,38.4758,38.4825,38.3888,38.429,65800.0
2010-12-30 15:50:00,57.44,57.44,57.36,57.37,103500.0,38.4357,38.4357,38.3821,38.3888,103500.0
2010-12-31 09:30:00,57.34,57.34,57.23,57.25,36900.0,38.3688,38.3688,38.2951,38.3085,36900.0
2010-12-31 09:40:00,57.25,57.28,57.11,57.15,34200.0,38.3085,38.3286,38.2149,38.2416,34200.0
2010-12-31 09:50:00,57.14,57.27,57.14,57.24,13800.0,38.2349,38.3219,38.2349,38.3018,13800.0
2010-12-31 10:00:00,57.24,57.24,57.15,57.22,22300.0,38.3018,38.3018,38.2416,38.2885,22300.0
2010-12-31 10:10:00,57.22,57.25,57.18,57.23,25800.0,38.2885,38.3085,38.2617,38.2951,25800.0
2010-12-31 10:20:00,57.23,57.26,57.21,57.24,27400.0,38.2951,38.3152,38.2818,38.3018,27400.0
2010-12-31 10:30:00,57.25,57.28,57.2,57.28,17100.0,38.3085,38.3286,38.2751,38.3286,17100.0
2010-12-31 10:40:00,57.27,57.27,57.21,57.26,18800.0,38.3219,38.3219,38.2818,38.3152,18800.0
2010-12-31 10:50:00,57.26,57.32,57.25,57.28,32700.0,38.3152,38.3554,38.3085,38.3286,32700.0
2010-12-31 11:00:00,57.29,57.34,57.26,57.27,46600.0,38.3353,38.3688,38.3152,38.3219,46600.0
2010-12-31 11:10:00,57.27,57.33,57.24,57.3,25700.0,38.3219,38.3621,38.3018,38.342,25700.0
2010-12-31 11:20:00,57.3,57.33,57.28,57.31,14200.0,38.342,38.3621,38.3286,38.3487,14200.0
2010-12-31 11:30:00,57.32,57.35,57.3,57.32,16500.0,38.3554,38.3754,38.342,38.3554,16500.0
2010-12-31 11:40:00,57.32,57.4,57.31,57.4,21600.0,38.3554,38.4089,38.3487,38.4089,21600.0
2010-12-31 11:50:00,57.4,57.4,57.37,57.38,13700.0,38.4089,38.4089,38.3888,38.3955,13700.0
2010-12-31 12:00:00,57.37,57.4,57.37,57.39,15000.0,38.3888,38.4089,38.3888,38.4022,15000.0
2010-12-31 12:10:00,57.39,57.43,57.38,57.42,12100.0,38.4022,38.429,38.3955,38.4223,12100.0
2010-12-31 12:20:00,57.41,57.41,57.36,57.37,8600.0,38.4156,38.4156,38.3821,38.3888,8600.0
2010-12-31 12:30:00,57.38,57.43,57.38,57.4,22300.0,38.3955,38.429,38.3955,38.4089,22300.0
2010-12-31 12:40:00,57.4,57.41,57.27,57.27,24300.0,38.4089,38.4156,38.3219,38.3219,24300.0
2010-12-31 12:50:00,57.27,57.3,57.26,57.28,16100.0,38.3219,38.342,38.3152,38.3286,16100.0
2010-12-31 13:00:00,57.29,57.3,57.25,57.3,14300.0,38.3353,38.342,38.3085,38.342,14300.0
2010-12-31 13:10:00,57.29,57.34,57.29,57.33,11200.0,38.3353,38.3688,38.3353,38.3621,11200.0
2010-12-31 13:20:00,57.33,57.35,57.33,57.35,5900.0,38.3621,38.3754,38.3621,38.3754,5900.0
2010-12-31 13:30:00,57.35,57.37,57.35,57.36,3600.0,38.3754,38.3888,38.3754,38.3821,3600.0
2010-12-31 13:40:00,57.37,57.39,57.32,57.32,16300.0,38.3888,38.4022,38.3554,38.3554,16300.0
2010-12-31 13:50:00,57.32,57.34,57.3,57.31,11100.0,38.3554,38.3688,38.342,38.3487,11100.0
2010-12-31 14:00:00,57.32,57.32,57.28,57.31,13800.0,38.3554,38.3554,38.3286,38.3487,13800.0
2010-12-31 14:10:00,57.3,57.3,57.26,57.29,11300.0,38.342,38.342,38.3152,38.3353,11300.0
2010-12-31 14:20:00,57.29,57.3,57.25,57.25,10300.0,38.3353,38.342,38.3085,38.3085,10300.0
2010-12-31 14:30:00,57.26,57.33,57.26,57.3,17000.0,38.3152,38.3621,38.3152,38.342,17000.0
2010-12-31 14:40:00,57.31,57.33,57.28,57.32,13200.0,38.3487,38.3621,38.3286,38.3554,13200.0
2010-12-31 14:50:00,57.32,57.32,57.26,57.28,13100.0,38.3554,38.3554,38.3152,38.3286,13100.0
2010-12-31 15:00:00,57.28,57.31,57.28,57.31,12500.0,38.3286,38.3487,38.3286,38.3487,12500.0
2010-12-31 15:10:00,57.3,57.31,57.26,57.28,20000.0,38.342,38.3487,38.3152,38.3286,20000.0
2010-12-31 15:20:00,57.27,57.29,57.26,57.27,21000.0,38.3219,38.3353,38.3152,38.3219,21000.0
2010-12-31 15:30:00,57.26,57.28,57.26,57.26,29800.0,38.3152,38.3286,38.3152,38.3152,29800.0
2010-12-31 15:40:00,57.26,57.28,57.07,57.1,127600.0,38.3152,38.3286,38.1881,38.2082,127600.0
2010-12-31 15:50:00,57.1,57.21,57.07,57.21,172300.0,38.2082,38.2818,38.1881,38.2818,172300.0
2011-01-03 09:30:00,57.61,57.65,57.45,57.47,114400.0,38.5494,38.5762,38.4424,38.4557,114400.0
2011-01-03 09:40:00,57.46,57.58,57.44,57.47,175300.0,38.4491,38.5293,38.4357,38.4557,175300.0
2011-01-03 09:50:00,57.47,57.56,57.44,57.53,221200.0,38.4557,38.516,38.4357,38.4959,221200.0
2011-01-03 10:00:00,57.54,57.54,57.28,57.31,271800.0,38.5026,38.5026,38.3286,38.3487,271800.0
2011-01-03 10:10:00,57.32,57.39,57.26,57.38,198200.0,38.3554,38.4022,38.3152,38.3955,198200.0
2011-01-03 10:20:00,57.38,57.44,57.32,57.43,120300.0,38.3955,38.4357,38.3554,38.429,120300.0
2011-01-03 10:30:00,57.42,57.5,57.35,57.47,94700.0,38.4223,38.4758,38.3754,38.4557,94700.0
2011-01-03 10:40:00,57.47,57.5,57.42,57.46,126600.0,38.4557,38.4758,38.4223,38.4491,126600.0
2011-01-03 10:50:00,57.46,57.48,57.4,57.45,83600.0,38.4491,38.4624,38.4089,38.4424,83600.0
2011-01-03 11:00:00,57.45,57.47,57.39,57.43,57500.0,38.4424,38.4557,38.4022,38.429,57500.0
2011-01-03 11:10:00,57.43,57.44,57.36,57.39,90500.0,38.429,38.4357,38.3821,38.4022,90500.0
2011-01-03 11:20:00,57.4,57.48,57.38,57.47,87600.0,38.4089,38.4624,38.3955,38.4557,87600.0
2011-01-03 11:30:00,57.47,57.53,57.44,57.48,70100.0,38.4557,38.4959,38.4357,38.4624,70100.0
2011-01-03 11:40:00,57.48,57.53,57.41,57.5,275400.0,38.4624,38.4959,38.4156,38.4758,275400.0
2011-01-03 11:50:00,57.51,57.51,57.31,57.4,101100.0,38.4825,38.4825,38.3487,38.4089,101100.0
2011-01-03 12:00:00,57.4,57.5,57.4,57.5,58400.0,38.4089,38.4758,38.4089,38.4758,58400.0
2011-01-03 12:10:00,57.5,57.56,57.49,57.53,163500.0,38.4758,38.516,38.4691,38.4959,163500.0
2011-01-03 12:20:00,57.53,57.55,57.5,57.53,69300.0,38.4959,38.5093,38.4758,38.4959,69300.0
2011-01-03 12:30:00,57.52,57.56,57.52,57.53,81000.0,38.4892,38.516,38.4892,38.4959,81000.0
2011-01-03 12:40:00,57.53,57.6,57.53,57.59,87000.0,38.4959,38.5427,38.4959,38.536,87000.0
2011-01-03 12:50:00,57.59,57.6,57.49,57.52,86400.0,38.536,38.5427,38.4691,38.4892,86400.0
2011-01-03 13:00:00,57.53,57.57,57.5,57.53,85400.0,38.4959,38.5227,38.4758,38.4959,85400.0
2011-01-03 13:10:00,57.53,57.56,57.51,57.53,80200.0,38.4959,38.516,38.4825,38.4959,80200.0
2011-01-03 13:20:00,57.53,57.56,57.49,57.51,47100.0,38.4959,38.516,38.4691,38.4825,47100.0
2011-01-03 13:30:00,57.5,57.57,57.47,57.53,318500.0,38.4758,38.5227,38.4557,38.4959,318500.0
2011-01-03 13:40:00,57.53,57.56,57.47,57.54,106500.0,38.4959,38.516,38.4557,38.5026,106500.0
2011-01-03 13:50:00,57.55,57.57,57.54,57.54,115100.0,38.5093,38.5227,38.5026,38.5026,115100.0
2011-01-03 14:00:00,57.55,57.56,57.45,57.5,111400.0,38.5093,38.516,38.4424,38.4758,111400.0
2011-01-03 14:10:00,57.5,57.54,57.46,57.53,124600.0,38.4758,38.5026,38.4491,38.4959,124600.0
2011-01-03 14:20:00,57.53,57.54,57.46,57.46,76000.0,38.4959,38.5026,38.4491,38.4491,76000.0
2011-01-03 14:30:00,57.46,57.52,57.46,57.47,138100.0,38.4491,38.4892,38.4491,38.4557,138100.0
2011-01-03 14:40:00,57.48,57.52,57.45,57.49,86800.0,38.4624,38.4892,38.4424,38.4691,86800.0
2011-01-03 14:50:00,57.48,57.49,57.41,57.41,106600.0,38.4624,38.4691,38.4156,38.4156,106600.0
2011-01-03 15:00:00,57.42,57.43,57.36,57.37,98400.0,38.4223,38.429,38.3821,38.3888,98400.0
2011-01-03 15:10:00,57.37,57.4,57.29,57.38,130500.0,38.3888,38.4089,38.3353,38.3955,130500.0
2011-01-03 15:20:00,57.38,57.38,57.25,57.31,117300.0,38.3955,38.3955,38.3085,38.3487,117300.0
2011-01-03 15:30:00,57.3,57.32,57.2,57.21,138900.0,38.342,38.3554,38.2751,38.2818,138900.0
2011-01-03 15:40:00,57.2,57.29,57.2,57.28,250200.0,38.2751,38.3353,38.2751,38.3286,250200.0
2011-01-03 15:50:00,57.28,57.32,57.2,57.21,340200.0,38.3286,38.3554,38.2751,38.2818,340200.0
2011-01-04 09:30:00,57.21,57.42,57.06,57.17,187400.0,38.2818,38.4223,38.1814,38.255,187400.0
2011-01-04 09:40:00,57.17,57.19,57.06,57.07,81000.0,38.255,38.2684,38.1814,38.1881,81000.0
2011-01-04 09:50:00,57.06,57.22,57.06,57.14,91200.0,38.1814,38.2885,38.1814,38.2349,91200.0
2011-01-04 10:00:00,57.15,57.27,57.07,57.26,87200.0,38.2416,38.3219,38.1881,38.3152,87200.0
2011-01-04 10:10:00,57.26,57.34,57.19,57.34,97100.0,38.3152,38.3688,38.2684,38.3688,97100.0
2011-01-04 10:20:00,57.34,57.41,57.15,57.18,100500.0,38.3688,38.4156,38.2416,38.2617,100500.0
2011-01-04 10:30:00,57.19,57.25,57.08,57.08,127700.0,38.2684,38.3085,38.1948,38.1948,127700.0
2011-01-04 10:40:00,57.08,57.08,56.93,56.94,104400.0,38.1948,38.1948,38.0944,38.1011,104400.0
2011-01-04 10:50:00,56.93,56.94,56.82,56.82,117300.0,38.0944,38.1011,38.0208,38.0208,117300.0
2011-01-04 11:00:00,56.83,56.91,56.77,56.78,106400.0,38.0275,38.081,37.9873,37.994,106400.0
2011-01-04 11:10:00,56.77,56.81,56.72,56.81,67800.0,37.9873,38.0141,37.9539,38.0141,67800.0
2011-01-04 11:20:00,56.8,56.83,56.6,56.62,78600.0,38.0074,38.0275,37.8736,37.887,78600.0
2011-01-04 11:30:00,56.62,56.62,56.52,56.58,106500.0,37.887,37.887,37.8201,37.8602,106500.0
2011-01-04 11:40:00,56.57,56.59,56.52,56.52,52600.0,37.8535,37.8669,37.8201,37.8201,52600.0
2011-01-04 11:50:00,56.52,56.53,56.46,56.47,86900.0,37.8201,37.8267,37.7799,37.7866,86900.0
2011-01-04 12:00:00,56.47,56.48,56.32,56.33,122000.0,37.7866,37.7933,37.6862,37.6929,122000.0
2011-01-04 12:10:00,56.34,56.37,56.25,56.28,78900.0,37.6996,37.7197,37.6394,37.6595,78900.0
2011-01-04 12:20:00,56.28,56.35,56.2,56.24,64800.0,37.6595,37.7063,37.6059,37.6327,64800.0
2011-01-04 12:30:00,56.24,56.38,56.21,56.31,91400.0,37.6327,37.7264,37.6126,37.6795,91400.0
2011-01-04 12:40:00,56.3,56.3,56.16,56.22,71600.0,37.6728,37.6728,37.5792,37.6193,71600.0
2011-01-04 12:50:00,56.22,56.29,56.22,56.28,42800.0,37.6193,37.6662,37.6193,37.6595,42800.0
2011-01-04 13:00:00,56.29,56.32,56.16,56.2,112800.0,37.6662,37.6862,37.5792,37.6059,112800.0
2011-01-04 13:10:00,56.2,56.25,56.19,56.23,78700.0,37.6059,37.6394,37.5992,37.626,78700.0
2011-01-04 13:20:00,56.23,56.32,56.21,56.31,98700.0,37.626,37.6862,37.6126,37.6795,98700.0
2011-01-04 13:30:00,56.32,56.44,56.32,56.43,76700.0,37.6862,37.7665,37.6862,37.7598,76700.0
2011-01-04 13:40:00,56.44,56.51,56.37,56.5,75500.0,37.7665,37.8134,37.7197,37.8067,75500.0
2011-01-04 13:50:00,56.5,56.52,56.43,56.47,86600.0,37.8067,37.8201,37.7598,37.7866,86600.0
2011-01-04 14:00:00,56.47,56.49,56.4,56.48,95300.0,37.7866,37.8,37.7398,37.7933,95300.0
2011-01-04 14:10:00,56.49,56.54,56.44,56.53,87700.0,37.8,37.8334,37.7665,37.8267,87700.0
2011-01-04 14:20:00,56.53,56.63,56.53,56.58,69700.0,37.8267,37.8937,37.8267,37.8602,69700.0
2011-01-04 14:30:00,56.58,56.68,56.58,56.6,130600.0,37.8602,37.9271,37.8602,37.8736,130600.0
2011-01-04 14:40:00,56.6,56.66,56.53,56.54,120700.0,37.8736,37.9137,37.8267,37.8334,120700.0
2011-01-04 14:50:00,56.54,56.56,56.44,56.45,100300.0,37.8334,37.8468,37.7665,37.7732,100300.0
2011-01-04 15:00:00,56.45,56.51,56.39,56.44,108300.0,37.7732,37.8134,37.7331,37.7665,108300.0
2011-01-04 15:10:00,56.45,56.46,56.38,56.45,111700.0,37.7732,37.7799,37.7264,37.7732,111700.0
2011-01-04 15:20:00,56.45,56.53,56.43,56.44,152400.0,37.7732,37.8267,37.7598,37.7665,152400.0
2011-01-04 15:30:00,56.43,56.52,56.39,56.47,216800.0,37.7598,37.8201,37.7331,37.7866,216800.0
2011-01-04 15:40:00,56.47,56.53,56.42,56.49,260400.0,37.7866,37.8267,37.7531,37.8,260400.0
2011-01-04 15:50:00,56.5,56.52,56.47,56.49,253700.0,37.8067,37.8201,37.7866,37.8,253700.0
2011-01-05 09:30:00,56.17,56.72,56.17,56.51,212600.0,37.5859,37.9539,37.5859,37.8134,212600.0
2011-01-05 09:40:00,56.51,56.64,56.47,56.49,123600.0,37.8134,37.9004,37.7866,37.8,123600.0
2011-01-05 09:50:00,56.48,56.54,56.46,56.5,153700.0,37.7933,37.8334,37.7799,37.8067,153700.0
2011-01-05 10:00:00,56.53,57.0,56.46,56.93,244000.0,37.8267,38.1412,37.7799,38.0944,244000.0
2011-01-05 10:10:00,56.93,56.96,56.85,56.96,143500.0,38.0944,38.1145,38.0409,38.1145,143500.0
2011-01-05 10:20:00,56.96,56.98,56.88,56.9,70900.0,38.1145,38.1279,38.0609,38.0743,70900.0
2011-01-05 10:30:00,56.89,56.92,56.73,56.75,72600.0,38.0676,38.0877,37.9606,37.974,72600.0
2011-01-05 10:40:00,56.75,56.87,56.72,56.72,187800.0,37.974,38.0543,37.9539,37.9539,187800.0
2011-01-05 10:50:00,56.71,56.75,56.62,56.62,65700.0,37.9472,37.974,37.887,37.887,65700.0
2011-01-05 11:00:00,56.63,56.81,56.59,56.8,120800.0,37.8937,38.0141,37.8669,38.0074,120800.0
2011-01-05 11:10:00,56.8,56.92,56.8,56.87,56300.0,38.0074,38.0877,38.0074,38.0543,56300.0
2011-01-05 11:20:00,56.88,56.93,56.75,56.89,157300.0,38.0609,38.0944,37.974,38.0676,157300.0
2011-01-05 11:30:00,56.9,57.09,56.9,57.08,70500.0,38.0743,38.2015,38.0743,38.1948,70500.0
2011-01-05 11:40:00,57.08,57.08,56.97,56.99,39200.0,38.1948,38.1948,38.1212,38.1346,39200.0
2011-01-05 11:50:00,57.0,57.02,56.97,57.0,47600.0,38.1412,38.1546,38.1212,38.1412,47600.0
2011-01-05 12:00:00,57.0,57.1,56.99,57.09,80300.0,38.1412,38.2082,38.1346,38.2015,80300.0
2011-01-05 12:10:00,57.09,57.09,57.0,57.05,42600.0,38.2015,38.2015,38.1412,38.1747,42600.0
2011-01-05 12:20:00,57.06,57.11,57.02,57.04,76700.0,38.1814,38.2149,38.1546,38.168,76700.0
2011-01-05 12:30:00,57.04,57.13,57.03,57.12,75800.0,38.168,38.2282,38.1613,38.2215,75800.0
2011-01-05 12:40:00,57.13,57.13,57.09,57.13,39200.0,38.2282,38.2282,38.2015,38.2282,39200.0
2011-01-05 12:50:00,57.12,57.15,57.08,57.08,49400.0,38.2215,38.2416,38.1948,38.1948,49400.0
2011-01-05 13:00:00,57.08,57.1,57.05,57.1,44500.0,38.1948,38.2082,38.1747,38.2082,44500.0
2011-01-05 13:10:00,57.1,57.12,57.05,57.07,57400.0,38.2082,38.2215,38.1747,38.1881,57400.0
2011-01-05 13:20:00,57.07,57.13,57.05,57.09,47300.0,38.1881,38.2282,38.1747,38.2015,47300.0
2011-01-05 13:30:00,57.09,57.2,57.08,57.17,113100.0,38.2015,38.2751,38.1948,38.255,113100.0
2011-01-05 13:40:00,57.17,57.27,57.16,57.23,71200.0,38.255,38.3219,38.2483,38.2951,71200.0
2011-01-05 13:50:00,57.22,57.22,57.13,57.19,36100.0,38.2885,38.2885,38.2282,38.2684,36100.0
2011-01-05 14:00:00,57.18,57.19,57.12,57.16,98800.0,38.2617,38.2684,38.2215,38.2483,98800.0
2011-01-05 14:10:00,57.17,57.21,57.12,57.18,72800.0,38.255,38.2818,38.2215,38.2617,72800.0
2011-01-05 14:20:00,57.18,57.2,57.05,57.05,63600.0,38.2617,38.2751,38.1747,38.1747,63600.0
2011-01-05 14:30:00,57.05,57.06,57.0,57.0,79000.0,38.1747,38.1814,38.1412,38.1412,79000.0
2011-01-05 14:40:00,57.0,57.03,56.95,56.96,68500.0,38.1412,38.1613,38.1078,38.1145,68500.0
2011-01-05 14:50:00,56.96,57.05,56.95,57.05,71000.0,38.1145,38.1747,38.1078,38.1747,71000.0
2011-01-05 15:00:00,57.05,57.11,57.04,57.11,109700.0,38.1747,38.2149,38.168,38.2149,109700.0
2011-01-05 15:10:00,57.11,57.21,57.11,57.21,99400.0,38.2149,38.2818,38.2149,38.2818,99400.0
2011-01-05 15:20:00,57.21,57.24,57.11,57.18,142900.0,38.2818,38.3018,38.2149,38.2617,142900.0
2011-01-05 15:30:00,57.18,57.2,57.1,57.12,215100.0,38.2617,38.2751,38.2082,38.2215,215100.0
2011-01-05 15:40:00,57.12,57.15,57.07,57.15,187100.0,38.2215,38.2416,38.1881,38.2416,187100.0
2011-01-05 15:50:00,57.15,57.21,57.14,57.19,323300.0,38.2416,38.2818,38.2349,38.2684,323300.0
2011-01-06 09:30:00,57.09,57.33,57.0,57.03,172300.0,38.2015,38.3621,38.1412,38.1613,172300.0
2011-01-06 09:40:00,57.04,57.23,57.03,57.21,123000.0,38.168,38.2951,38.1613,38.2818,123000.0
2011-01-06 09:50:00,57.2,57.23,57.04,57.05,96000.0,38.2751,38.2951,38.168,38.1747,96000.0
2011-01-06 10:00:00,57.08,57.16,57.06,57.09,48700.0,38.1948,38.2483,38.1814,38.2015,48700.0
2011-01-06 10:10:00,57.08,57.15,57.07,57.08,70500.0,38.1948,38.2416,38.1881,38.1948,70500.0
2011-01-06 10:20:00,57.09,57.18,57.06,57.09,54300.0,38.2015,38.2617,38.1814,38.2015,54300.0
2011-01-06 10:30:00,57.1,57.19,57.07,57.16,103200.0,38.2082,38.2684,38.1881,38.2483,103200.0
2011-01-06 10:40:00,57.15,57.18,57.01,57.07,122700.0,38.2416,38.2617,38.1479,38.1881,122700.0
2011-01-06 10:50:00,57.08,57.09,56.89,56.91,51000.0,38.1948,38.2015,38.0676,38.081,51000.0
2011-01-06 11:00:00,56.9,56.94,56.76,56.83,121900.0,38.0743,38.1011,37.9807,38.0275,121900.0
2011-01-06 11:10:00,56.84,57.01,56.83,56.99,78500.0,38.0342,38.1479,38.0275,38.1346,78500.0
2011-01-06 11:20:00,56.99,57.03,56.95,57.0,68900.0,38.1346,38.1613,38.1078,38.1412,68900.0
2011-01-06 11:30:00,56.99,57.01,56.94,56.95,34500.0,38.1346,38.1479,38.1011,38.1078,34500.0
2011-01-06 11:40:00,56.93,57.01,56.84,57.0,40300.0,38.0944,38.1479,38.0342,38.1412,40300.0
2011-01-06 11:50:00,57.0,57.02,56.94,56.94,44500.0,38.1412,38.1546,38.1011,38.1011,44500.0
2011-01-06 12:00:00,56.95,56.98,56.86,56.93,26500.0,38.1078,38.1279,38.0476,38.0944,26500.0
2011-01-06 12:10:00,56.93,57.03,56.92,57.01,35100.0,38.0944,38.1613,38.0877,38.1479,35100.0
2011-01-06 12:20:00,57.01,57.06,56.98,57.03,107800.0,38.1479,38.1814,38.1279,38.1613,107800.0
2011-01-06 12:30:00,57.04,57.06,56.98,57.05,72100.0,38.168,38.1814,38.1279,38.1747,72100.0
2011-01-06 12:40:00,57.05,57.15,57.04,57.11,51800.0,38.1747,38.2416,38.168,38.2149,51800.0
2011-01-06 12:50:00,57.11,57.19,57.11,57.13,34900.0,38.2149,38.2684,38.2149,38.2282,34900.0
2011-01-06 13:00:00,57.14,57.16,57.07,57.1,51300.0,38.2349,38.2483,38.1881,38.2082,51300.0
2011-01-06 13:10:00,57.08,57.19,57.07,57.17,35300.0,38.1948,38.2684,38.1881,38.255,35300.0
2011-01-06 13:20:00,57.18,57.19,57.0,57.03,90200.0,38.2617,38.2684,38.1412,38.1613,90200.0
2011-01-06 13:30:00,57.03,57.08,56.97,56.98,54300.0,38.1613,38.1948,38.1212,38.1279,54300.0
2011-01-06 13:40:00,56.99,57.06,56.97,56.97,41500.0,38.1346,38.1814,38.1212,38.1212,41500.0
2011-01-06 13:50:00,56.98,57.13,56.98,57.12,21600.0,38.1279,38.2282,38.1279,38.2215,21600.0
2011-01-06 14:00:00,57.12,57.21,57.12,57.18,52000.0,38.2215,38.2818,38.2215,38.2617,52000.0
2011-01-06 14:10:00,57.17,57.21,57.14,57.17,34400.0,38.255,38.2818,38.2349,38.255,34400.0
2011-01-06 14:20:00,57.17,57.22,57.14,57.18,67100.0,38.255,38.2885,38.2349,38.2617,67100.0
2011-01-06 14:30:00,57.19,57.28,57.18,57.19,144600.0,38.2684,38.3286,38.2617,38.2684,144600.0
2011-01-06 14:40:00,57.19,57.19,57.06,57.08,79300.0,38.2684,38.2684,38.1814,38.1948,79300.0
2011-01-06 14:50:00,57.08,57.1,57.01,57.06,81500.0,38.1948,38.2082,38.1479,38.1814,81500.0
2011-01-06 15:00:00,57.07,57.12,57.04,57.08,139500.0,38.1881,38.2215,38.168,38.1948,139500.0
2011-01-06 15:10:00,57.09,57.15,57.01,57.01,81100.0,38.2015,38.2416,38.1479,38.1479,81100.0
2011-01-06 15:20:00,57.01,57.04,56.89,57.01,80200.0,38.1479,38.168,38.0676,38.1479,80200.0
2011-01-06 15:30:00,57.02,57.05,56.92,57.01,105500.0,38.1546,38.1747,38.0877,38.1479,105500.0
2011-01-06 15:40:00,57.01,57.12,56.99,57.02,195900.0,38.1479,38.2215,38.1346,38.1546,195900.0
2011-01-06 15:50:00,57.03,57.11,57.01,57.04,255300.0,38.1613,38.2149,38.1479,38.168,255300.0
2011-01-07 09:30:00,57.05,57.32,57.0,57.17,103300.0,38.1747,38.3554,38.1412,38.255,103300.0
2011-01-07 09:40:00,57.18,57.24,57.01,57.01,65400.0,38.2617,38.3018,38.1479,38.1479,65400.0
2011-01-07 09:50:00,57.0,57.16,56.98,57.07,110400.0,38.1412,38.2483,38.1279,38.1881,110400.0
2011-01-07 10:00:00,57.05,57.19,57.03,57.15,204500.0,38.1747,38.2684,38.1613,38.2416,204500.0
2011-01-07 10:10:00,57.15,57.36,57.15,57.27,47200.0,38.2416,38.3821,38.2416,38.3219,47200.0
2011-01-07 10:20:00,57.29,57.38,57.22,57.25,60500.0,38.3353,38.3955,38.2885,38.3085,60500.0
2011-01-07 10:30:00,57.26,57.35,57.23,57.24,56500.0,38.3152,38.3754,38.2951,38.3018,56500.0
2011-01-07 10:40:00,57.25,57.26,57.05,57.15,58300.0,38.3085,38.3152,38.1747,38.2416,58300.0
2011-01-07 10:50:00,57.15,57.21,57.03,57.17,67500.0,38.2416,38.2818,38.1613,38.255,67500.0
2011-01-07 11:00:00,57.17,57.18,57.08,57.11,67300.0,38.255,38.2617,38.1948,38.2149,67300.0
2011-01-07 11:10:00,57.11,57.18,57.01,57.09,81400.0,38.2149,38.2617,38.1479,38.2015,81400.0
2011-01-07 11:20:00,57.1,57.12,57.0,57.01,76600.0,38.2082,38.2215,38.1412,38.1479,76600.0
2011-01-07 11:30:00,57.01,57.03,56.84,56.87,73000.0,38.1479,38.1613,38.0342,38.0543,73000.0
2011-01-07 11:40:00,56.88,57.03,56.86,56.94,32800.0,38.0609,38.1613,38.0476,38.1011,32800.0
2011-01-07 11:50:00,56.93,56.93,56.82,56.92,39900.0,38.0944,38.0944,38.0208,38.0877,39900.0
2011-01-07 12:00:00,56.92,56.92,56.83,56.85,17300.0,38.0877,38.0877,38.0275,38.0409,17300.0
2011-01-07 12:10:00,56.85,56.85,56.76,56.8,36200.0,38.0409,38.0409,37.9807,38.0074,36200.0
2011-01-07 12:20:00,56.81,56.85,56.66,56.67,33200.0,38.0141,38.0409,37.9137,37.9204,33200.0
2011-01-07 12:30:00,56.66,56.69,56.56,56.67,66200.0,37.9137,37.9338,37.8468,37.9204,66200.0
2011-01-07 12:40:00,56.66,56.72,56.57,56.62,26200.0,37.9137,37.9539,37.8535,37.887,26200.0
2011-01-07 12:50:00,56.62,56.74,56.52,56.74,71000.0,37.887,37.9673,37.8201,37.9673,71000.0
2011-01-07 13:00:00,56.76,56.76,56.6,56.63,23500.0,37.9807,37.9807,37.8736,37.8937,23500.0
2011-01-07 13:10:00,56.63,56.8,56.6,56.75,48500.0,37.8937,38.0074,37.8736,37.974,48500.0
2011-01-07 13:20:00,56.76,56.77,56.64,56.72,42900.0,37.9807,37.9873,37.9004,37.9539,42900.0
2011-01-07 13:30:00,56.73,56.9,56.73,56.88,31700.0,37.9606,38.0743,37.9606,38.0609,31700.0
2011-01-07 13:40:00,56.88,56.88,56.72,56.73,21200.0,38.0609,38.0609,37.9539,37.9606,21200.0
2011-01-07 13:50:00,56.72,56.74,56.68,56.74,29800.0,37.9539,37.9673,37.9271,37.9673,29800.0
2011-01-07 14:00:00,56.74,56.81,56.69,56.72,36100.0,37.9673,38.0141,37.9338,37.9539,36100.0
2011-01-07 14:10:00,56.72,56.8,56.72,56.77,27100.0,37.9539,38.0074,37.9539,37.9873,27100.0
2011-01-07 14:20:00,56.77,56.82,56.73,56.78,30800.0,37.9873,38.0208,37.9606,37.994,30800.0
2011-01-07 14:30:00,56.78,56.78,56.67,56.75,51800.0,37.994,37.994,37.9204,37.974,51800.0
2011-01-07 14:40:00,56.75,56.78,56.69,56.75,41300.0,37.974,37.994,37.9338,37.974,41300.0
2011-01-07 14:50:00,56.76,56.81,56.71,56.71,37700.0,37.9807,38.0141,37.9472,37.9472,37700.0
2011-01-07 15:00:00,56.71,56.78,56.71,56.74,55300.0,37.9472,37.994,37.9472,37.9673,55300.0
2011-01-07 15:10:00,56.74,56.8,56.66,56.75,79300.0,37.9673,38.0074,37.9137,37.974,79300.0
2011-01-07 15:20:00,56.75,56.77,56.66,56.68,73100.0,37.974,37.9873,37.9137,37.9271,73100.0
2011-01-07 15:30:00,56.68,56.81,56.65,56.76,86500.0,37.9271,38.0141,37.907,37.9807,86500.0
2011-01-07 15:40:00,56.76,56.9,56.75,56.81,132000.0,37.9807,38.0743,37.974,38.0141,132000.0
2011-01-07 15:50:00,56.81,56.9,56.8,56.85,171700.0,38.0141,38.0743,38.0074,38.0409,171700.0
2011-01-10 09:30:00,57.36,57.55,56.84,57.0,204600.0,38.3821,38.5093,38.0342,38.1412,204600.0
2011-01-10 09:40:00,57.0,57.35,56.88,57.2,187200.0,38.1412,38.3754,38.0609,38.2751,187200.0
2011-01-10 09:50:00,57.21,57.21,56.95,57.04,113600.0,38.2818,38.2818,38.1078,38.168,113600.0
2011-01-10 10:00:00,57.03,57.17,56.98,57.15,82400.0,38.1613,38.255,38.1279,38.2416,82400.0
2011-01-10 10:10:00,57.15,57.27,57.05,57.1,121200.0,38.2416,38.3219,38.1747,38.2082,121200.0
2011-01-10 10:20:00,57.1,57.21,57.07,57.15,96500.0,38.2082,38.2818,38.1881,38.2416,96500.0
2011-01-10 10:30:00,57.16,57.32,57.14,57.16,209100.0,38.2483,38.3554,38.2349,38.2483,209100.0
2011-01-10 10:40:00,57.17,57.27,57.17,57.23,66500.0,38.255,38.3219,38.255,38.2951,66500.0
2011-01-10 10:50:00,57.24,57.24,56.97,57.03,85700.0,38.3018,38.3018,38.1212,38.1613,85700.0
2011-01-10 11:00:00,57.03,57.05,56.87,56.95,72100.0,38.1613,38.1747,38.0543,38.1078,72100.0
2011-01-10 11:10:00,56.95,57.01,56.87,56.95,62400.0,38.1078,38.1479,38.0543,38.1078,62400.0
2011-01-10 11:20:00,56.96,57.04,56.9,56.99,53900.0,38.1145,38.168,38.0743,38.1346,53900.0
2011-01-10 11:30:00,56.99,57.03,56.91,57.02,55200.0,38.1346,38.1613,38.081,38.1546,55200.0
2011-01-10 11:40:00,57.01,57.06,56.96,57.01,73500.0,38.1479,38.1814,38.1145,38.1479,73500.0
2011-01-10 11:50:00,57.01,57.1,56.99,57.08,81800.0,38.1479,38.2082,38.1346,38.1948,81800.0
2011-01-10 12:00:00,57.08,57.17,57.07,57.12,43400.0,38.1948,38.255,38.1881,38.2215,43400.0
2011-01-10 12:10:00,57.13,57.14,56.91,56.98,74800.0,38.2282,38.2349,38.081,38.1279,74800.0
2011-01-10 12:20:00,56.97,57.17,56.97,57.09,59300.0,38.1212,38.255,38.1212,38.2015,59300.0
2011-01-10 12:30:00,57.1,57.21,57.04,57.15,50300.0,38.2082,38.2818,38.168,38.2416,50300.0
2011-01-10 12:40:00,57.16,57.3,57.11,57.3,72700.0,38.2483,38.342,38.2149,38.342,72700.0
2011-01-10 12:50:00,57.29,57.31,57.2,57.21,37800.0,38.3353,38.3487,38.2751,38.2818,37800.0
2011-01-10 13:00:00,57.21,57.31,57.18,57.22,41300.0,38.2818,38.3487,38.2617,38.2885,41300.0
2011-01-10 13:10:00,57.23,57.29,57.18,57.18,33800.0,38.2951,38.3353,38.2617,38.2617,33800.0
2011-01-10 13:20:00,57.19,57.29,57.18,57.28,48600.0,38.2684,38.3353,38.2617,38.3286,48600.0
2011-01-10 13:30:00,57.29,57.32,57.17,57.19,73900.0,38.3353,38.3554,38.255,38.2684,73900.0
2011-01-10 13:40:00,57.19,57.3,57.15,57.28,45100.0,38.2684,38.342,38.2416,38.3286,45100.0
2011-01-10 13:50:00,57.28,57.28,57.19,57.23,51400.0,38.3286,38.3286,38.2684,38.2951,51400.0
2011-01-10 14:00:00,57.23,57.25,57.1,57.12,51300.0,38.2951,38.3085,38.2082,38.2215,51300.0
2011-01-10 14:10:00,57.12,57.16,57.05,57.09,55700.0,38.2215,38.2483,38.1747,38.2015,55700.0
2011-01-10 14:20:00,57.08,57.21,57.08,57.14,41000.0,38.1948,38.2818,38.1948,38.2349,41000.0
2011-01-10 14:30:00,57.14,57.2,57.12,57.17,58800.0,38.2349,38.2751,38.2215,38.255,58800.0
2011-01-10 14:40:00,57.18,57.21,57.16,57.18,51000.0,38.2617,38.2818,38.2483,38.2617,51000.0
2011-01-10 14:50:00,57.18,57.23,57.17,57.2,102000.0,38.2617,38.2951,38.255,38.2751,102000.0
2011-01-10 15:00:00,57.21,57.33,57.19,57.26,124700.0,38.2818,38.3621,38.2684,38.3152,124700.0
2011-01-10 15:10:00,57.27,57.31,57.26,57.3,72800.0,38.3219,38.3487,38.3152,38.342,72800.0
2011-01-10 15:20:00,57.3,57.3,57.24,57.27,79100.0,38.342,38.342,38.3018,38.3219,79100.0
2011-01-10 15:30:00,57.28,57.28,57.2,57.2,77000.0,38.3286,38.3286,38.2751,38.2751,77000.0
2011-01-10 15:40:00,57.2,57.23,57.14,57.21,176400.0,38.2751,38.2951,38.2349,38.2818,176400.0
2011-01-10 15:50:00,57.22,57.24,57.18,57.18,266200.0,38.2885,38.3018,38.2617,38.2617,266200.0
2011-01-11 09:30:00,57.18,57.38,57.17,57.37,156300.0,38.2617,38.3955,38.255,38.3888,156300.0
2011-01-11 09:40:00,57.36,57.49,57.34,57.45,139900.0,38.3821,38.4691,38.3688,38.4424,139900.0
2011-01-11 09:50:00,57.44,57.54,57.43,57.5,79100.0,38.4357,38.5026,38.429,38.4758,79100.0
2011-01-11 10:00:00,57.51,57.72,57.42,57.69,133300.0,38.4825,38.623,38.4223,38.603,133300.0
2011-01-11 10:10:00,57.69,57.7,57.53,57.61,138800.0,38.603,38.6096,38.4959,38.5494,138800.0
2011-01-11 10:20:00,57.6,57.8,57.54,57.77,141300.0,38.5427,38.6766,38.5026,38.6565,141300.0
2011-01-11 10:30:00,57.77,57.78,57.61,57.63,68400.0,38.6565,38.6632,38.5494,38.5628,68400.0
2011-01-11 10:40:00,57.63,57.71,57.63,57.68,60000.0,38.5628,38.6163,38.5628,38.5963,60000.0
2011-01-11 10:50:00,57.69,57.77,57.68,57.76,58300.0,38.603,38.6565,38.5963,38.6498,58300.0
2011-01-11 11:00:00,57.76,57.93,57.75,57.92,118800.0,38.6498,38.7635,38.6431,38.7569,118800.0
2011-01-11 11:10:00,57.92,57.97,57.85,57.86,49200.0,38.7569,38.7903,38.71,38.7167,49200.0
2011-01-11 11:20:00,57.86,57.94,57.85,57.94,35400.0,38.7167,38.7702,38.71,38.7702,35400.0
2011-01-11 11:30:00,57.94,57.96,57.77,57.81,67300.0,38.7702,38.7836,38.6565,38.6833,67300.0
2011-01-11 11:40:00,57.82,57.85,57.8,57.81,37800.0,38.6899,38.71,38.6766,38.6833,37800.0
2011-01-11 11:50:00,57.81,57.87,57.8,57.87,30900.0,38.6833,38.7234,38.6766,38.7234,30900.0
2011-01-11 12:00:00,57.87,57.89,57.83,57.87,23900.0,38.7234,38.7368,38.6966,38.7234,23900.0
2011-01-11 12:10:00,57.87,57.93,57.84,57.92,52400.0,38.7234,38.7635,38.7033,38.7569,52400.0
2011-01-11 12:20:00,57.92,57.92,57.81,57.81,238200.0,38.7569,38.7569,38.6833,38.6833,238200.0
2011-01-11 12:30:00,57.82,57.92,57.79,57.89,187400.0,38.6899,38.7569,38.6699,38.7368,187400.0
2011-01-11 12:40:00,57.9,57.9,57.86,57.88,17200.0,38.7435,38.7435,38.7167,38.7301,17200.0
2011-01-11 12:50:00,57.89,57.91,57.86,57.88,80500.0,38.7368,38.7502,38.7167,38.7301,80500.0
2011-01-11 13:00:00,57.89,57.9,57.74,57.78,43700.0,38.7368,38.7435,38.6364,38.6632,43700.0
2011-01-11 13:10:00,57.79,57.79,57.55,57.65,81100.0,38.6699,38.6699,38.5093,38.5762,81100.0
2011-01-11 13:20:00,57.65,57.81,57.65,57.79,32400.0,38.5762,38.6833,38.5762,38.6699,32400.0
2011-01-11 13:30:00,57.79,57.83,57.76,57.78,88000.0,38.6699,38.6966,38.6498,38.6632,88000.0
2011-01-11 13:40:00,57.75,57.76,57.68,57.68,22100.0,38.6431,38.6498,38.5963,38.5963,22100.0
2011-01-11 13:50:00,57.69,57.71,57.58,57.59,31300.0,38.603,38.6163,38.5293,38.536,31300.0
2011-01-11 14:00:00,57.58,57.64,57.45,57.55,45500.0,38.5293,38.5695,38.4424,38.5093,45500.0
2011-01-11 14:10:00,57.56,57.65,57.56,57.63,25600.0,38.516,38.5762,38.516,38.5628,25600.0
2011-01-11 14:20:00,57.64,57.68,57.55,57.67,43700.0,38.5695,38.5963,38.5093,38.5896,43700.0
2011-01-11 14:30:00,57.68,57.71,57.62,57.69,47400.0,38.5963,38.6163,38.5561,38.603,47400.0
2011-01-11 14:40:00,57.69,57.75,57.69,57.7,39500.0,38.603,38.6431,38.603,38.6096,39500.0
2011-01-11 14:50:00,57.7,57.75,57.65,57.72,45800.0,38.6096,38.6431,38.5762,38.623,45800.0
2011-01-11 15:00:00,57.72,57.74,57.66,57.68,216700.0,38.623,38.6364,38.5829,38.5963,216700.0
2011-01-11 15:10:00,57.69,57.72,57.66,57.71,45300.0,38.603,38.623,38.5829,38.6163,45300.0
2011-01-11 15:20:00,57.71,57.77,57.68,57.77,93400.0,38.6163,38.6565,38.5963,38.6565,93400.0
2011-01-11 15:30:00,57.77,57.82,57.74,57.81,92900.0,38.6565,38.6899,38.6364,38.6833,92900.0
2011-01-11 15:40:00,57.81,57.9,57.8,57.87,215300.0,38.6833,38.7435,38.6766,38.7234,215300.0
2011-01-11 15:50:00,57.88,57.95,57.88,57.94,289100.0,38.7301,38.7769,38.7301,38.7702,289100.0
2011-01-12 09:30:00,58.31,58.46,58.18,58.33,77300.0,39.0178,39.1182,38.9308,39.0312,77300.0
2011-01-12 09:40:00,58.34,58.34,58.05,58.08,92700.0,39.0379,39.0379,38.8438,38.8639,92700.0
2011-01-12 09:50:00,58.09,58.22,58.08,58.2,37000.0,38.8706,38.9576,38.8639,38.9442,37000.0
2011-01-12 10:00:00,58.21,58.27,58.16,58.21,54000.0,38.9509,38.9911,38.9175,38.9509,54000.0
2011-01-12 10:10:00,58.23,58.27,58.15,58.17,30600.0,38.9643,38.9911,38.9108,38.9241,30600.0
2011-01-12 10:20:00,58.17,58.3,58.17,58.21,48000.0,38.9241,39.0111,38.9241,38.9509,48000.0
2011-01-12 10:30:00,58.21,58.23,58.12,58.12,51400.0,38.9509,38.9643,38.8907,38.8907,51400.0
2011-01-12 10:40:00,58.12,58.21,58.08,58.17,34600.0,38.8907,38.9509,38.8639,38.9241,34600.0
2011-01-12 10:50:00,58.17,58.19,58.09,58.15,47600.0,38.9241,38.9375,38.8706,38.9108,47600.0
2011-01-12 11:00:00,58.14,58.18,58.08,58.12,49500.0,38.9041,38.9308,38.8639,38.8907,49500.0
2011-01-12 11:10:00,58.12,58.29,58.11,58.22,64200.0,38.8907,39.0044,38.884,38.9576,64200.0
2011-01-12 11:20:00,58.23,58.25,58.17,58.19,27800.0,38.9643,38.9777,38.9241,38.9375,27800.0
2011-01-12 11:30:00,58.18,58.28,58.18,58.23,28000.0,38.9308,38.9978,38.9308,38.9643,28000.0
2011-01-12 11:40:00,58.24,58.25,58.2,58.21,31200.0,38.971,38.9777,38.9442,38.9509,31200.0
2011-01-12 11:50:00,58.22,58.24,58.18,58.19,56400.0,38.9576,38.971,38.9308,38.9375,56400.0
2011-01-12 12:00:00,58.19,58.23,58.15,58.2,36300.0,38.9375,38.9643,38.9108,38.9442,36300.0
2011-01-12 12:10:00,58.21,58.25,58.19,58.23,37500.0,38.9509,38.9777,38.9375,38.9643,37500.0
2011-01-12 12:20:00,58.23,58.31,58.2,58.27,84300.0,38.9643,39.0178,38.9442,38.9911,84300.0
2011-01-12 12:30:00,58.28,58.29,58.21,58.21,30700.0,38.9978,39.0044,38.9509,38.9509,30700.0
2011-01-12 12:40:00,58.22,58.32,58.21,58.32,35600.0,38.9576,39.0245,38.9509,39.0245,35600.0
2011-01-12 12:50:00,58.32,58.38,58.23,58.23,30300.0,39.0245,39.0647,38.9643,38.9643,30300.0
2011-01-12 13:00:00,58.23,58.24,58.18,58.2,77400.0,38.9643,38.971,38.9308,38.9442,77400.0
2011-01-12 13:10:00,58.2,58.23,58.19,58.22,66400.0,38.9442,38.9643,38.9375,38.9576,66400.0
2011-01-12 13:20:00,58.21,58.31,58.19,58.31,42900.0,38.9509,39.0178,38.9375,39.0178,42900.0
2011-01-12 13:30:00,58.3,58.3,58.28,58.28,23000.0,39.0111,39.0111,38.9978,38.9978,23000.0
2011-01-12 13:40:00,58.29,58.3,58.22,58.22,27600.0,39.0044,39.0111,38.9576,38.9576,27600.0
2011-01-12 13:50:00,58.22,58.28,58.21,58.27,41300.0,38.9576,38.9978,38.9509,38.9911,41300.0
2011-01-12 14:00:00,58.27,58.28,58.18,58.22,67200.0,38.9911,38.9978,38.9308,38.9576,67200.0
2011-01-12 14:10:00,58.22,58.23,58.15,58.17,32900.0,38.9576,38.9643,38.9108,38.9241,32900.0
2011-01-12 14:20:00,58.17,58.23,58.15,58.2,37800.0,38.9241,38.9643,38.9108,38.9442,37800.0
2011-01-12 14:30:00,58.2,58.27,58.19,58.25,44700.0,38.9442,38.9911,38.9375,38.9777,44700.0
2011-01-12 14:40:00,58.25,58.26,58.14,58.19,52900.0,38.9777,38.9844,38.9041,38.9375,52900.0
2011-01-12 14:50:00,58.2,58.26,58.18,58.24,40000.0,38.9442,38.9844,38.9308,38.971,40000.0
2011-01-12 15:00:00,58.24,58.24,58.16,58.16,32800.0,38.971,38.971,38.9175,38.9175,32800.0
2011-01-12 15:10:00,58.17,58.19,58.07,58.11,55900.0,38.9241,38.9375,38.8572,38.884,55900.0
2011-01-12 15:20:00,58.1,58.13,58.04,58.07,53200.0,38.8773,38.8974,38.8372,38.8572,53200.0
2011-01-12 15:30:00,58.07,58.13,58.06,58.1,54000.0,38.8572,38.8974,38.8505,38.8773,54000.0
2011-01-12 15:40:00,58.1,58.19,58.04,58.18,130800.0,38.8773,38.9375,38.8372,38.9308,130800.0
2011-01-12 15:50:00,58.18,58.22,58.15,58.18,191900.0,38.9308,38.9576,38.9108,38.9308,191900.0
2011-01-13 09:30:00,58.27,58.29,58.09,58.17,58100.0,38.9911,39.0044,38.8706,38.9241,58100.0
2011-01-13 09:40:00,58.17,58.26,58.08,58.26,40100.0,38.9241,38.9844,38.8639,38.9844,40100.0
2011-01-13 09:50:00,58.26,58.4,58.23,58.32,93300.0,38.9844,39.078,38.9643,39.0245,93300.0
2011-01-13 10:00:00,58.32,58.34,58.09,58.09,37600.0,39.0245,39.0379,38.8706,38.8706,37600.0
2011-01-13 10:10:00,58.08,58.21,58.0,58.13,88400.0,38.8639,38.9509,38.8104,38.8974,88400.0
2011-01-13 10:20:00,58.14,58.17,58.1,58.12,51200.0,38.9041,38.9241,38.8773,38.8907,51200.0
2011-01-13 10:30:00,58.13,58.2,58.1,58.19,58200.0,38.8974,38.9442,38.8773,38.9375,58200.0
2011-01-13 10:40:00,58.2,58.22,58.1,58.16,39800.0,38.9442,38.9576,38.8773,38.9175,39800.0
2011-01-13 10:50:00,58.17,58.24,58.12,58.19,50100.0,38.9241,38.971,38.8907,38.9375,50100.0
2011-01-13 11:00:00,58.19,58.22,58.15,58.16,42400.0,38.9375,38.9576,38.9108,38.9175,42400.0
2011-01-13 11:10:00,58.15,58.17,58.1,58.13,20100.0,38.9108,38.9241,38.8773,38.8974,20100.0
2011-01-13 11:20:00,58.13,58.14,58.06,58.06,19400.0,38.8974,38.9041,38.8505,38.8505,19400.0
2011-01-13 11:30:00,58.07,58.16,58.04,58.06,27500.0,38.8572,38.9175,38.8372,38.8505,27500.0
2011-01-13 11:40:00,58.05,58.11,58.01,58.07,38100.0,38.8438,38.884,38.8171,38.8572,38100.0
2011-01-13 11:50:00,58.08,58.09,57.97,57.97,28000.0,38.8639,38.8706,38.7903,38.7903,28000.0
2011-01-13 12:00:00,57.97,58.07,57.97,58.03,72900.0,38.7903,38.8572,38.7903,38.8305,72900.0
2011-01-13 12:10:00,58.03,58.1,57.95,58.05,77500.0,38.8305,38.8773,38.7769,38.8438,77500.0
2011-01-13 12:20:00,58.05,58.09,58.03,58.08,31600.0,38.8438,38.8706,38.8305,38.8639,31600.0
2011-01-13 12:30:00,58.09,58.09,57.97,58.0,19400.0,38.8706,38.8706,38.7903,38.8104,19400.0
2011-01-13 12:40:00,58.0,58.08,58.0,58.05,19300.0,38.8104,38.8639,38.8104,38.8438,19300.0
2011-01-13 12:50:00,58.05,58.09,58.03,58.03,17100.0,38.8438,38.8706,38.8305,38.8305,17100.0
2011-01-13 13:00:00,58.01,58.04,57.93,58.03,33500.0,38.8171,38.8372,38.7635,38.8305,33500.0
2011-01-13 13:10:00,58.04,58.1,58.02,58.03,21600.0,38.8372,38.8773,38.8238,38.8305,21600.0
2011-01-13 13:20:00,58.03,58.08,58.0,58.02,31300.0,38.8305,38.8639,38.8104,38.8238,31300.0
2011-01-13 13:30:00,58.02,58.05,57.96,58.0,43700.0,38.8238,38.8438,38.7836,38.8104,43700.0
2011-01-13 13:40:00,58.01,58.03,57.99,58.0,17300.0,38.8171,38.8305,38.8037,38.8104,17300.0
2011-01-13 13:50:00,58.0,58.03,57.99,58.01,14400.0,38.8104,38.8305,38.8037,38.8171,14400.0
2011-01-13 14:00:00,58.01,58.04,57.98,57.99,18400.0,38.8171,38.8372,38.797,38.8037,18400.0
2011-01-13 14:10:00,57.99,57.99,57.86,57.95,56800.0,38.8037,38.8037,38.7167,38.7769,56800.0
2011-01-13 14:20:00,57.96,58.0,57.95,57.96,24700.0,38.7836,38.8104,38.7769,38.7836,24700.0
2011-01-13 14:30:00,57.96,57.97,57.92,57.93,28900.0,38.7836,38.7903,38.7569,38.7635,28900.0
2011-01-13 14:40:00,57.92,57.95,57.8,57.81,41000.0,38.7569,38.7769,38.6766,38.6833,41000.0
2011-01-13 14:50:00,57.81,57.84,57.77,57.81,46700.0,38.6833,38.7033,38.6565,38.6833,46700.0
2011-01-13 15:00:00,57.81,57.92,57.81,57.9,44400.0,38.6833,38.7569,38.6833,38.7435,44400.0
2011-01-13 15:10:00,57.9,57.91,57.83,57.84,45900.0,38.7435,38.7502,38.6966,38.7033,45900.0
2011-01-13 15:20:00,57.85,57.85,57.75,57.76,81600.0,38.71,38.71,38.6431,38.6498,81600.0
2011-01-13 15:30:00,57.75,57.83,57.71,57.8,88000.0,38.6431,38.6966,38.6163,38.6766,88000.0
2011-01-13 15:40:00,57.8,57.88,57.75,57.85,106900.0,38.6766,38.7301,38.6431,38.71,106900.0
2011-01-13 15:50:00,57.84,58.0,57.84,57.99,137500.0,38.7033,38.8104,38.7033,38.8037,137500.0
2011-01-14 09:30:00,57.87,58.25,57.84,58.22,100000.0,38.7234,38.9777,38.7033,38.9576,100000.0
2011-01-14 09:40:00,58.22,58.22,57.9,57.94,61700.0,38.9576,38.9576,38.7435,38.7702,61700.0
2011-01-14 09:50:00,57.94,58.07,57.85,57.98,66800.0,38.7702,38.8572,38.71,38.797,66800.0
2011-01-14 10:00:00,57.94,58.08,57.84,57.86,87400.0,38.7702,38.8639,38.7033,38.7167,87400.0
2011-01-14 10:10:00,57.86,57.93,57.82,57.88,38100.0,38.7167,38.7635,38.6899,38.7301,38100.0
2011-01-14 10:20:00,57.87,57.88,57.51,57.52,119400.0,38.7234,38.7301,38.4825,38.4892,119400.0
2011-01-14 10:30:00,57.52,57.65,57.47,57.65,138800.0,38.4892,38.5762,38.4557,38.5762,138800.0
2011-01-14 10:40:00,57.65,57.76,57.6,57.72,50600.0,38.5762,38.6498,38.5427,38.623,50600.0
2011-01-14 10:50:00,57.71,57.75,57.5,57.52,120200.0,38.6163,38.6431,38.4758,38.4892,120200.0
2011-01-14 11:00:00,57.52,57.77,57.49,57.76,193700.0,38.4892,38.6565,38.4691,38.6498,193700.0
2011-01-14 11:10:00,57.75,57.83,57.74,57.77,62000.0,38.6431,38.6966,38.6364,38.6565,62000.0
2011-01-14 11:20:00,57.78,57.8,57.73,57.76,36900.0,38.6632,38.6766,38.6297,38.6498,36900.0
2011-01-14 11:30:00,57.74,57.8,57.7,57.78,92600.0,38.6364,38.6766,38.6096,38.6632,92600.0
2011-01-14 11:40:00,57.78,57.78,57.71,57.75,80100.0,38.6632,38.6632,38.6163,38.6431,80100.0
2011-01-14 11:50:00,57.75,57.79,57.74,57.77,67800.0,38.6431,38.6699,38.6364,38.6565,67800.0
2011-01-14 12:00:00,57.77,57.87,57.76,57.86,66000.0,38.6565,38.7234,38.6498,38.7167,66000.0
2011-01-14 12:10:00,57.86,58.0,57.86,57.97,53000.0,38.7167,38.8104,38.7167,38.7903,53000.0
2011-01-14 12:20:00,57.98,58.04,57.94,57.96,82100.0,38.797,38.8372,38.7702,38.7836,82100.0
2011-01-14 12:30:00,57.97,57.97,57.9,57.9,116500.0,38.7903,38.7903,38.7435,38.7435,116500.0
2011-01-14 12:40:00,57.9,57.97,57.9,57.95,35200.0,38.7435,38.7903,38.7435,38.7769,35200.0
2011-01-14 12:50:00,57.94,57.96,57.89,57.94,79300.0,38.7702,38.7836,38.7368,38.7702,79300.0
2011-01-14 13:00:00,57.94,57.96,57.9,57.91,47400.0,38.7702,38.7836,38.7435,38.7502,47400.0
2011-01-14 13:10:00,57.9,57.94,57.88,57.93,32900.0,38.7435,38.7702,38.7301,38.7635,32900.0
2011-01-14 13:20:00,57.94,58.0,57.94,57.99,74200.0,38.7702,38.8104,38.7702,38.8037,74200.0
2011-01-14 13:30:00,58.0,58.17,58.0,58.16,79400.0,38.8104,38.9241,38.8104,38.9175,79400.0
2011-01-14 13:40:00,58.16,58.24,58.15,58.24,57800.0,38.9175,38.971,38.9108,38.971,57800.0
2011-01-14 13:50:00,58.23,58.38,58.23,58.34,61200.0,38.9643,39.0647,38.9643,39.0379,61200.0
2011-01-14 14:00:00,58.34,58.36,58.25,58.32,77100.0,39.0379,39.0513,38.9777,39.0245,77100.0
2011-01-14 14:10:00,58.32,58.36,58.31,58.31,45700.0,39.0245,39.0513,39.0178,39.0178,45700.0
2011-01-14 14:20:00,58.32,58.32,58.24,58.27,46800.0,39.0245,39.0245,38.971,38.9911,46800.0
2011-01-14 14:30:00,58.27,58.33,58.26,58.26,71900.0,38.9911,39.0312,38.9844,38.9844,71900.0
2011-01-14 14:40:00,58.26,58.3,58.24,58.3,38600.0,38.9844,39.0111,38.971,39.0111,38600.0
2011-01-14 14:50:00,58.29,58.3,58.24,58.29,45900.0,39.0044,39.0111,38.971,39.0044,45900.0
2011-01-14 15:00:00,58.28,58.33,58.24,58.25,80500.0,38.9978,39.0312,38.971,38.9777,80500.0
2011-01-14 15:10:00,58.25,58.25,58.18,58.19,46700.0,38.9777,38.9777,38.9308,38.9375,46700.0
2011-01-14 15:20:00,58.19,58.24,58.1,58.13,67500.0,38.9375,38.971,38.8773,38.8974,67500.0
2011-01-14 15:30:00,58.13,58.17,58.1,58.15,98300.0,38.8974,38.9241,38.8773,38.9108,98300.0
2011-01-14 15:40:00,58.14,58.19,58.08,58.17,105400.0,38.9041,38.9375,38.8639,38.9241,105400.0
2011-01-14 15:50:00,58.17,58.19,58.07,58.12,221700.0,38.9241,38.9375,38.8572,38.8907,221700.0
2011-01-18 09:30:00,58.32,58.32,58.15,58.22,120700.0,39.0245,39.0245,38.9108,38.9576,120700.0
2011-01-18 09:40:00,58.23,58.24,58.06,58.08,68200.0,38.9643,38.971,38.8505,38.8639,68200.0
2011-01-18 09:50:00,58.08,58.12,57.98,58.11,108200.0,38.8639,38.8907,38.797,38.884,108200.0
2011-01-18 10:00:00,58.1,58.25,58.06,58.1,89100.0,38.8773,38.9777,38.8505,38.8773,89100.0
2011-01-18 10:10:00,58.11,58.21,58.08,58.1,59500.0,38.884,38.9509,38.8639,38.8773,59500.0
2011-01-18 10:20:00,58.11,58.15,58.07,58.11,75800.0,38.884,38.9108,38.8572,38.884,75800.0
2011-01-18 10:30:00,58.1,58.1,58.03,58.06,82200.0,38.8773,38.8773,38.8305,38.8505,82200.0
2011-01-18 10:40:00,58.05,58.13,58.04,58.08,79300.0,38.8438,38.8974,38.8372,38.8639,79300.0
2011-01-18 10:50:00,58.07,58.14,58.05,58.14,46900.0,38.8572,38.9041,38.8438,38.9041,46900.0
2011-01-18 11:00:00,58.14,58.3,58.13,58.24,72800.0,38.9041,39.0111,38.8974,38.971,72800.0
2011-01-18 11:10:00,58.24,58.25,58.15,58.19,63100.0,38.971,38.9777,38.9108,38.9375,63100.0
2011-01-18 11:20:00,58.18,58.2,58.15,58.17,80500.0,38.9308,38.9442,38.9108,38.9241,80500.0
2011-01-18 11:30:00,58.17,58.2,58.15,58.15,70300.0,38.9241,38.9442,38.9108,38.9108,70300.0
2011-01-18 11:40:00,58.15,58.16,58.11,58.15,42500.0,38.9108,38.9175,38.884,38.9108,42500.0
2011-01-18 11:50:00,58.14,58.16,58.11,58.13,43200.0,38.9041,38.9175,38.884,38.8974,43200.0
2011-01-18 12:00:00,58.13,58.19,58.1,58.19,41200.0,38.8974,38.9375,38.8773,38.9375,41200.0
2011-01-18 12:10:00,58.19,58.19,58.1,58.11,34900.0,38.9375,38.9375,38.8773,38.884,34900.0
2011-01-18 12:20:00,58.12,58.12,58.08,58.09,40800.0,38.8907,38.8907,38.8639,38.8706,40800.0
2011-01-18 12:30:00,58.09,58.1,58.05,58.06,35300.0,38.8706,38.8773,38.8438,38.8505,35300.0
2011-01-18 12:40:00,58.07,58.09,58.04,58.08,37700.0,38.8572,38.8706,38.8372,38.8639,37700.0
2011-01-18 12:50:00,58.08,58.1,58.07,58.09,133500.0,38.8639,38.8773,38.8572,38.8706,133500.0
2011-01-18 13:00:00,58.1,58.14,58.1,58.1,19600.0,38.8773,38.9041,38.8773,38.8773,19600.0
2011-01-18 13:10:00,58.1,58.11,58.09,58.1,28200.0,38.8773,38.884,38.8706,38.8773,28200.0
2011-01-18 13:20:00,58.09,58.1,58.05,58.07,27000.0,38.8706,38.8773,38.8438,38.8572,27000.0
2011-01-18 13:30:00,58.07,58.1,58.07,58.07,29500.0,38.8572,38.8773,38.8572,38.8572,29500.0
2011-01-18 13:40:00,58.06,58.1,58.06,58.09,33300.0,38.8505,38.8773,38.8505,38.8706,33300.0
2011-01-18 13:50:00,58.09,58.13,58.08,58.1,40700.0,38.8706,38.8974,38.8639,38.8773,40700.0
2011-01-18 14:00:00,58.09,58.17,58.09,58.16,42300.0,38.8706,38.9241,38.8706,38.9175,42300.0
2011-01-18 14:10:00,58.17,58.24,58.16,58.24,74400.0,38.9241,38.971,38.9175,38.971,74400.0
2011-01-18 14:20:00,58.24,58.24,58.15,58.15,40200.0,38.971,38.971,38.9108,38.9108,40200.0
2011-01-18 14:30:00,58.15,58.17,58.1,58.14,61500.0,38.9108,38.9241,38.8773,38.9041,61500.0
2011-01-18 14:40:00,58.14,58.14,58.05,58.09,67700.0,38.9041,38.9041,38.8438,38.8706,67700.0
2011-01-18 14:50:00,58.08,58.14,58.08,58.13,39800.0,38.8639,38.9041,38.8639,38.8974,39800.0
2011-01-18 15:00:00,58.13,58.13,58.06,58.06,76800.0,38.8974,38.8974,38.8505,38.8505,76800.0
2011-01-18 15:10:00,58.05,58.09,58.05,58.08,54500.0,38.8438,38.8706,38.8438,38.8639,54500.0
2011-01-18 15:20:00,58.08,58.14,58.08,58.11,73300.0,38.8639,38.9041,38.8639,38.884,73300.0
2011-01-18 15:30:00,58.11,58.13,58.08,58.12,88100.0,38.884,38.8974,38.8639,38.8907,88100.0
2011-01-18 15:40:00,58.13,58.16,58.08,58.09,121700.0,38.8974,38.9175,38.8639,38.8706,121700.0
2011-01-18 15:50:00,58.1,58.17,58.09,58.09,194000.0,38.8773,38.9241,38.8706,38.8706,194000.0
2011-01-19 09:30:00,57.95,58.0,57.71,57.76,129400.0,38.7769,38.8104,38.6163,38.6498,129400.0
2011-01-19 09:40:00,57.75,57.8,57.64,57.67,86000.0,38.6431,38.6766,38.5695,38.5896,86000.0
2011-01-19 09:50:00,57.7,57.84,57.66,57.82,46600.0,38.6096,38.7033,38.5829,38.6899,46600.0
2011-01-19 10:00:00,57.82,58.06,57.82,58.05,80200.0,38.6899,38.8505,38.6899,38.8438,80200.0
2011-01-19 10:10:00,58.05,58.14,57.99,58.0,57800.0,38.8438,38.9041,38.8037,38.8104,57800.0
2011-01-19 10:20:00,58.01,58.03,57.87,57.91,82800.0,38.8171,38.8305,38.7234,38.7502,82800.0
2011-01-19 10:30:00,57.91,57.96,57.79,57.82,59100.0,38.7502,38.7836,38.6699,38.6899,59100.0
2011-01-19 10:40:00,57.83,57.91,57.74,57.9,57200.0,38.6966,38.7502,38.6364,38.7435,57200.0
2011-01-19 10:50:00,57.9,57.92,57.87,57.92,45700.0,38.7435,38.7569,38.7234,38.7569,45700.0
2011-01-19 11:00:00,57.91,57.94,57.86,57.9,57900.0,38.7502,38.7702,38.7167,38.7435,57900.0
2011-01-19 11:10:00,57.9,57.93,57.77,57.85,36400.0,38.7435,38.7635,38.6565,38.71,36400.0
2011-01-19 11:20:00,57.85,57.9,57.85,57.9,69700.0,38.71,38.7435,38.71,38.7435,69700.0
2011-01-19 11:30:00,57.89,57.92,57.82,57.86,48500.0,38.7368,38.7569,38.6899,38.7167,48500.0
2011-01-19 11:40:00,57.86,57.87,57.79,57.83,31800.0,38.7167,38.7234,38.6699,38.6966,31800.0
2011-01-19 11:50:00,57.83,57.84,57.7,57.75,32000.0,38.6966,38.7033,38.6096,38.6431,32000.0
2011-01-19 12:00:00,57.76,57.78,57.72,57.72,25300.0,38.6498,38.6632,38.623,38.623,25300.0
2011-01-19 12:10:00,57.71,57.87,57.71,57.83,94300.0,38.6163,38.7234,38.6163,38.6966,94300.0
2011-01-19 12:20:00,57.83,57.89,57.8,57.83,83000.0,38.6966,38.7368,38.6766,38.6966,83000.0
2011-01-19 12:30:00,57.83,57.89,57.79,57.89,150800.0,38.6966,38.7368,38.6699,38.7368,150800.0
2011-01-19 12:40:00,57.9,57.91,57.79,57.81,101600.0,38.7435,38.7502,38.6699,38.6833,101600.0
2011-01-19 12:50:00,57.81,57.89,57.79,57.85,50500.0,38.6833,38.7368,38.6699,38.71,50500.0
2011-01-19 13:00:00,57.85,57.87,57.77,57.84,72500.0,38.71,38.7234,38.6565,38.7033,72500.0
2011-01-19 13:10:00,57.84,57.88,57.82,57.84,35000.0,38.7033,38.7301,38.6899,38.7033,35000.0
2011-01-19 13:20:00,57.85,57.96,57.83,57.96,49900.0,38.71,38.7836,38.6966,38.7836,49900.0
2011-01-19 13:30:00,57.95,58.12,57.95,58.11,53600.0,38.7769,38.8907,38.7769,38.884,53600.0
2011-01-19 13:40:00,58.1,58.16,58.03,58.04,134800.0,38.8773,38.9175,38.8305,38.8372,134800.0
2011-01-19 13:50:00,58.04,58.04,57.95,58.03,70800.0,38.8372,38.8372,38.7769,38.8305,70800.0
2011-01-19 14:00:00,58.03,58.09,57.99,58.0,129500.0,38.8305,38.8706,38.8037,38.8104,129500.0
2011-01-19 14:10:00,58.01,58.03,57.96,57.97,61000.0,38.8171,38.8305,38.7836,38.7903,61000.0
2011-01-19 14:20:00,57.96,58.0,57.9,57.95,112500.0,38.7836,38.8104,38.7435,38.7769,112500.0
2011-01-19 14:30:00,57.95,57.99,57.94,57.95,57700.0,38.7769,38.8037,38.7702,38.7769,57700.0
2011-01-19 14:40:00,57.95,57.96,57.82,57.85,73200.0,38.7769,38.7836,38.6899,38.71,73200.0
2011-01-19 14:50:00,57.84,57.89,57.83,57.87,118800.0,38.7033,38.7368,38.6966,38.7234,118800.0
2011-01-19 15:00:00,57.86,57.91,57.83,57.85,99300.0,38.7167,38.7502,38.6966,38.71,99300.0
2011-01-19 15:10:00,57.85,57.94,57.8,57.94,86000.0,38.71,38.7702,38.6766,38.7702,86000.0
2011-01-19 15:20:00,57.93,57.94,57.87,57.9,202300.0,38.7635,38.7702,38.7234,38.7435,202300.0
2011-01-19 15:30:00,57.9,57.94,57.79,57.9,155800.0,38.7435,38.7702,38.6699,38.7435,155800.0
2011-01-19 15:40:00,57.9,57.91,57.83,57.85,198000.0,38.7435,38.7502,38.6966,38.71,198000.0
2011-01-19 15:50:00,57.84,57.9,57.76,57.89,269000.0,38.7033,38.7435,38.6498,38.7368,269000.0
2011-01-20 09:30:00,57.67,57.8,57.12,57.22,188600.0,38.5896,38.6766,38.2215,38.2885,188600.0
2011-01-20 09:40:00,57.23,57.33,57.13,57.21,153900.0,38.2951,38.3621,38.2282,38.2818,153900.0
2011-01-20 09:50:00,57.2,57.36,57.19,57.33,66800.0,38.2751,38.3821,38.2684,38.3621,66800.0
2011-01-20 10:00:00,57.33,57.42,57.24,57.25,110600.0,38.3621,38.4223,38.3018,38.3085,110600.0
2011-01-20 10:10:00,57.24,57.27,57.07,57.08,126200.0,38.3018,38.3219,38.1881,38.1948,126200.0
2011-01-20 10:20:00,57.08,57.17,57.0,57.11,127300.0,38.1948,38.255,38.1412,38.2149,127300.0
2011-01-20 10:30:00,57.11,57.18,57.02,57.07,146800.0,38.2149,38.2617,38.1546,38.1881,146800.0
2011-01-20 10:40:00,57.07,57.28,57.05,57.23,105600.0,38.1881,38.3286,38.1747,38.2951,105600.0
2011-01-20 10:50:00,57.23,57.25,57.04,57.09,78000.0,38.2951,38.3085,38.168,38.2015,78000.0
2011-01-20 11:00:00,57.09,57.15,57.05,57.06,59700.0,38.2015,38.2416,38.1747,38.1814,59700.0
2011-01-20 11:10:00,57.06,57.1,57.03,57.1,81400.0,38.1814,38.2082,38.1613,38.2082,81400.0
2011-01-20 11:20:00,57.07,57.07,56.95,56.98,64800.0,38.1881,38.1881,38.1078,38.1279,64800.0
2011-01-20 11:30:00,56.97,57.1,56.91,57.1,83600.0,38.1212,38.2082,38.081,38.2082,83600.0
2011-01-20 11:40:00,57.09,57.15,57.03,57.15,96000.0,38.2015,38.2416,38.1613,38.2416,96000.0
2011-01-20 11:50:00,57.14,57.27,57.1,57.25,80300.0,38.2349,38.3219,38.2082,38.3085,80300.0
2011-01-20 12:00:00,57.25,57.27,57.14,57.16,73100.0,38.3085,38.3219,38.2349,38.2483,73100.0
2011-01-20 12:10:00,57.18,57.2,57.1,57.15,46100.0,38.2617,38.2751,38.2082,38.2416,46100.0
2011-01-20 12:20:00,57.15,57.24,57.14,57.22,41600.0,38.2416,38.3018,38.2349,38.2885,41600.0
2011-01-20 12:30:00,57.21,57.25,57.2,57.23,32900.0,38.2818,38.3085,38.2751,38.2951,32900.0
2011-01-20 12:40:00,57.24,57.27,57.2,57.25,31000.0,38.3018,38.3219,38.2751,38.3085,31000.0
2011-01-20 12:50:00,57.26,57.29,57.18,57.22,83200.0,38.3152,38.3353,38.2617,38.2885,83200.0
2011-01-20 13:00:00,57.22,57.24,57.18,57.23,35000.0,38.2885,38.3018,38.2617,38.2951,35000.0
2011-01-20 13:10:00,57.22,57.24,57.17,57.21,42400.0,38.2885,38.3018,38.255,38.2818,42400.0
2011-01-20 13:20:00,57.2,57.21,57.13,57.18,41500.0,38.2751,38.2818,38.2282,38.2617,41500.0
2011-01-20 13:30:00,57.17,57.22,57.16,57.18,30100.0,38.255,38.2885,38.2483,38.2617,30100.0
2011-01-20 13:40:00,57.17,57.24,57.16,57.21,62300.0,38.255,38.3018,38.2483,38.2818,62300.0
2011-01-20 13:50:00,57.21,57.42,57.21,57.4,77600.0,38.2818,38.4223,38.2818,38.4089,77600.0
2011-01-20 14:00:00,57.39,57.44,57.32,57.41,63200.0,38.4022,38.4357,38.3554,38.4156,63200.0
2011-01-20 14:10:00,57.42,57.61,57.4,57.61,193500.0,38.4223,38.5494,38.4089,38.5494,193500.0
2011-01-20 14:20:00,57.61,57.65,57.57,57.58,113600.0,38.5494,38.5762,38.5227,38.5293,113600.0
2011-01-20 14:30:00,57.58,57.66,57.56,57.59,64500.0,38.5293,38.5829,38.516,38.536,64500.0
2011-01-20 14:40:00,57.6,57.67,57.55,57.56,82300.0,38.5427,38.5896,38.5093,38.516,82300.0
2011-01-20 14:50:00,57.56,57.56,57.47,57.49,55300.0,38.516,38.516,38.4557,38.4691,55300.0
2011-01-20 15:00:00,57.5,57.51,57.4,57.4,50100.0,38.4758,38.4825,38.4089,38.4089,50100.0
2011-01-20 15:10:00,57.4,57.46,57.35,57.35,67800.0,38.4089,38.4491,38.3754,38.3754,67800.0
2011-01-20 15:20:00,57.35,57.4,57.28,57.32,66400.0,38.3754,38.4089,38.3286,38.3554,66400.0
2011-01-20 15:30:00,57.32,57.42,57.29,57.4,115600.0,38.3554,38.4223,38.3353,38.4089,115600.0
2011-01-20 15:40:00,57.4,57.48,57.31,57.37,205800.0,38.4089,38.4624,38.3487,38.3888,205800.0
2011-01-20 15:50:00,57.37,57.52,57.36,57.52,323300.0,38.3888,38.4892,38.3821,38.4892,323300.0
2011-01-21 09:30:00,57.95,58.17,57.95,58.11,543000.0,38.7769,38.9241,38.7769,38.884,543000.0
2011-01-21 09:40:00,58.11,58.27,58.06,58.22,86000.0,38.884,38.9911,38.8505,38.9576,86000.0
2011-01-21 09:50:00,58.22,58.24,57.95,58.06,146200.0,38.9576,38.971,38.7769,38.8505,146200.0
2011-01-21 10:00:00,58.07,58.12,58.0,58.11,100100.0,38.8572,38.8907,38.8104,38.884,100100.0
2011-01-21 10:10:00,58.1,58.14,58.07,58.09,53400.0,38.8773,38.9041,38.8572,38.8706,53400.0
2011-01-21 10:20:00,58.1,58.13,57.85,57.93,97700.0,38.8773,38.8974,38.71,38.7635,97700.0
2011-01-21 10:30:00,57.93,57.93,57.8,57.8,75100.0,38.7635,38.7635,38.6766,38.6766,75100.0
2011-01-21 10:40:00,57.81,58.0,57.76,57.85,114200.0,38.6833,38.8104,38.6498,38.71,114200.0
2011-01-21 10:50:00,57.86,57.95,57.77,57.92,91900.0,38.7167,38.7769,38.6565,38.7569,91900.0
2011-01-21 11:00:00,57.92,58.03,57.83,57.89,56100.0,38.7569,38.8305,38.6966,38.7368,56100.0
2011-01-21 11:10:00,57.88,57.91,57.81,57.82,34900.0,38.7301,38.7502,38.6833,38.6899,34900.0
2011-01-21 11:20:00,57.82,57.9,57.81,57.85,59000.0,38.6899,38.7435,38.6833,38.71,59000.0
2011-01-21 11:30:00,57.85,57.91,57.67,57.69,58500.0,38.71,38.7502,38.5896,38.603,58500.0
2011-01-21 11:40:00,57.69,57.69,57.56,57.69,41100.0,38.603,38.603,38.516,38.603,41100.0
2011-01-21 11:50:00,57.69,57.72,57.58,57.71,54300.0,38.603,38.623,38.5293,38.6163,54300.0
2011-01-21 12:00:00,57.71,57.72,57.6,57.72,23500.0,38.6163,38.623,38.5427,38.623,23500.0
2011-01-21 12:10:00,57.72,57.73,57.67,57.72,70400.0,38.623,38.6297,38.5896,38.623,70400.0
2011-01-21 12:20:00,57.72,57.73,57.65,57.67,35300.0,38.623,38.6297,38.5762,38.5896,35300.0
2011-01-21 12:30:00,57.67,57.67,57.54,57.54,48600.0,38.5896,38.5896,38.5026,38.5026,48600.0
2011-01-21 12:40:00,57.55,57.57,57.39,57.53,53900.0,38.5093,38.5227,38.4022,38.4959,53900.0
2011-01-21 12:50:00,57.54,57.61,57.53,57.61,25600.0,38.5026,38.5494,38.4959,38.5494,25600.0
2011-01-21 13:00:00,57.6,57.6,57.49,57.5,36000.0,38.5427,38.5427,38.4691,38.4758,36000.0
2011-01-21 13:10:00,57.5,57.5,57.43,57.48,76300.0,38.4758,38.4758,38.429,38.4624,76300.0
2011-01-21 13:20:00,57.48,57.5,57.43,57.45,62100.0,38.4624,38.4758,38.429,38.4424,62100.0
2011-01-21 13:30:00,57.46,57.55,57.46,57.55,62700.0,38.4491,38.5093,38.4491,38.5093,62700.0
2011-01-21 13:40:00,57.56,57.59,57.54,57.56,36600.0,38.516,38.536,38.5026,38.516,36600.0
2011-01-21 13:50:00,57.56,57.65,57.56,57.65,34900.0,38.516,38.5762,38.516,38.5762,34900.0
2011-01-21 14:00:00,57.64,57.69,57.59,57.67,71100.0,38.5695,38.603,38.536,38.5896,71100.0
2011-01-21 14:10:00,57.66,57.67,57.51,57.54,61800.0,38.5829,38.5896,38.4825,38.5026,61800.0
2011-01-21 14:20:00,57.54,57.55,57.5,57.52,56300.0,38.5026,38.5093,38.4758,38.4892,56300.0
2011-01-21 14:30:00,57.51,57.65,57.5,57.6,57300.0,38.4825,38.5762,38.4758,38.5427,57300.0
2011-01-21 14:40:00,57.61,57.61,57.53,57.57,70600.0,38.5494,38.5494,38.4959,38.5227,70600.0
2011-01-21 14:50:00,57.57,57.63,57.56,57.59,38100.0,38.5227,38.5628,38.516,38.536,38100.0
2011-01-21 15:00:00,57.6,57.7,57.59,57.7,72200.0,38.5427,38.6096,38.536,38.6096,72200.0
2011-01-21 15:10:00,57.7,57.72,57.63,57.63,54800.0,38.6096,38.623,38.5628,38.5628,54800.0
2011-01-21 15:20:00,57.63,57.63,57.56,57.56,71900.0,38.5628,38.5628,38.516,38.516,71900.0
2011-01-21 15:30:00,57.57,57.57,57.47,57.53,80500.0,38.5227,38.5227,38.4557,38.4959,80500.0
2011-01-21 15:40:00,57.54,57.56,57.45,57.5,133600.0,38.5026,38.516,38.4424,38.4758,133600.0
2011-01-21 15:50:00,57.49,57.53,57.4,57.53,194400.0,38.4691,38.4959,38.4089,38.4959,194400.0
2011-01-24 09:30:00,57.49,57.83,57.32,57.7,74100.0,38.4691,38.6966,38.3554,38.6096,74100.0
2011-01-24 09:40:00,57.71,57.8,57.55,57.65,44800.0,38.6163,38.6766,38.5093,38.5762,44800.0
2011-01-24 09:50:00,57.66,57.75,57.54,57.62,66800.0,38.5829,38.6431,38.5026,38.5561,66800.0
2011-01-24 10:00:00,57.59,57.65,57.52,57.6,46400.0,38.536,38.5762,38.4892,38.5427,46400.0
2011-01-24 10:10:00,57.6,57.66,57.44,57.5,87900.0,38.5427,38.5829,38.4357,38.4758,87900.0
2011-01-24 10:20:00,57.51,57.59,57.49,57.56,146600.0,38.4825,38.536,38.4691,38.516,146600.0
2011-01-24 10:30:00,57.56,57.58,57.47,57.53,50700.0,38.516,38.5293,38.4557,38.4959,50700.0
2011-01-24 10:40:00,57.53,57.58,57.45,57.46,49100.0,38.4959,38.5293,38.4424,38.4491,49100.0
2011-01-24 10:50:00,57.45,57.55,57.45,57.54,80900.0,38.4424,38.5093,38.4424,38.5026,80900.0
2011-01-24 11:00:00,57.54,57.58,57.53,57.58,71000.0,38.5026,38.5293,38.4959,38.5293,71000.0
2011-01-24 11:10:00,57.58,57.6,57.54,57.56,37700.0,38.5293,38.5427,38.5026,38.516,37700.0
2011-01-24 11:20:00,57.56,57.65,57.54,57.62,48400.0,38.516,38.5762,38.5026,38.5561,48400.0
2011-01-24 11:30:00,57.62,57.74,57.62,57.65,44200.0,38.5561,38.6364,38.5561,38.5762,44200.0
2011-01-24 11:40:00,57.65,57.72,57.64,57.71,76700.0,38.5762,38.623,38.5695,38.6163,76700.0
2011-01-24 11:50:00,57.71,57.75,57.68,57.72,45400.0,38.6163,38.6431,38.5963,38.623,45400.0
2011-01-24 12:00:00,57.72,57.77,57.68,57.73,48100.0,38.623,38.6565,38.5963,38.6297,48100.0
2011-01-24 12:10:00,57.74,57.76,57.68,57.75,40400.0,38.6364,38.6498,38.5963,38.6431,40400.0
2011-01-24 12:20:00,57.76,57.8,57.66,57.68,30200.0,38.6498,38.6766,38.5829,38.5963,30200.0
2011-01-24 12:30:00,57.68,57.74,57.67,57.7,29300.0,38.5963,38.6364,38.5896,38.6096,29300.0
2011-01-24 12:40:00,57.69,57.73,57.68,57.72,42900.0,38.603,38.6297,38.5963,38.623,42900.0
2011-01-24 12:50:00,57.72,57.78,57.7,57.73,31200.0,38.623,38.6632,38.6096,38.6297,31200.0
2011-01-24 13:00:00,57.73,57.86,57.73,57.84,36400.0,38.6297,38.7167,38.6297,38.7033,36400.0
2011-01-24 13:10:00,57.84,57.89,57.82,57.85,32900.0,38.7033,38.7368,38.6899,38.71,32900.0
2011-01-24 13:20:00,57.85,57.95,57.84,57.92,32300.0,38.71,38.7769,38.7033,38.7569,32300.0
2011-01-24 13:30:00,57.92,57.94,57.87,57.91,48500.0,38.7569,38.7702,38.7234,38.7502,48500.0
2011-01-24 13:40:00,57.91,57.99,57.89,57.99,36800.0,38.7502,38.8037,38.7368,38.8037,36800.0
2011-01-24 13:50:00,57.99,57.99,57.92,57.94,44200.0,38.8037,38.8037,38.7569,38.7702,44200.0
2011-01-24 14:00:00,57.93,57.95,57.89,57.93,81100.0,38.7635,38.7769,38.7368,38.7635,81100.0
2011-01-24 14:10:00,57.94,58.01,57.94,57.98,70300.0,38.7702,38.8171,38.7702,38.797,70300.0
2011-01-24 14:20:00,57.98,58.03,57.95,58.01,123000.0,38.797,38.8305,38.7769,38.8171,123000.0
2011-01-24 14:30:00,58.02,58.09,58.01,58.09,45600.0,38.8238,38.8706,38.8171,38.8706,45600.0
2011-01-24 14:40:00,58.08,58.14,58.08,58.1,56400.0,38.8639,38.9041,38.8639,38.8773,56400.0
2011-01-24 14:50:00,58.1,58.14,58.04,58.08,59800.0,38.8773,38.9041,38.8372,38.8639,59800.0
2011-01-24 15:00:00,58.06,58.07,58.01,58.05,46100.0,38.8505,38.8572,38.8171,38.8438,46100.0
2011-01-24 15:10:00,58.05,58.06,57.91,58.0,78000.0,38.8438,38.8505,38.7502,38.8104,78000.0
2011-01-24 15:20:00,57.99,58.01,57.92,57.92,86100.0,38.8037,38.8171,38.7569,38.7569,86100.0
2011-01-24 15:30:00,57.92,58.01,57.92,57.99,75900.0,38.7569,38.8171,38.7569,38.8037,75900.0
2011-01-24 15:40:00,57.99,58.0,57.92,57.95,101000.0,38.8037,38.8104,38.7569,38.7769,101000.0
2011-01-24 15:50:00,57.95,58.02,57.93,58.0,129000.0,38.7769,38.8238,38.7635,38.8104,129000.0
2011-01-25 09:30:00,57.86,58.07,57.79,57.95,133600.0,38.7167,38.8572,38.6699,38.7769,133600.0
2011-01-25 09:40:00,57.9,57.96,57.76,57.96,70100.0,38.7435,38.7836,38.6498,38.7836,70100.0
2011-01-25 09:50:00,57.97,58.06,57.92,58.06,63700.0,38.7903,38.8505,38.7569,38.8505,63700.0
2011-01-25 10:00:00,58.04,58.14,57.95,58.07,84400.0,38.8372,38.9041,38.7769,38.8572,84400.0
2011-01-25 10:10:00,58.05,58.13,57.85,57.92,53900.0,38.8438,38.8974,38.71,38.7569,53900.0
2011-01-25 10:20:00,57.92,58.01,57.88,57.93,41300.0,38.7569,38.8171,38.7301,38.7635,41300.0
2011-01-25 10:30:00,57.93,58.05,57.89,57.94,61400.0,38.7635,38.8438,38.7368,38.7702,61400.0
2011-01-25 10:40:00,57.94,58.07,57.94,57.98,38300.0,38.7702,38.8572,38.7702,38.797,38300.0
2011-01-25 10:50:00,57.97,58.09,57.96,58.03,32500.0,38.7903,38.8706,38.7836,38.8305,32500.0
2011-01-25 11:00:00,58.03,58.06,57.83,57.84,37600.0,38.8305,38.8505,38.6966,38.7033,37600.0
2011-01-25 11:10:00,57.83,57.83,57.58,57.67,75800.0,38.6966,38.6966,38.5293,38.5896,75800.0
2011-01-25 11:20:00,57.67,57.67,57.57,57.64,63800.0,38.5896,38.5896,38.5227,38.5695,63800.0
2011-01-25 11:30:00,57.64,57.71,57.57,57.7,78800.0,38.5695,38.6163,38.5227,38.6096,78800.0
2011-01-25 11:40:00,57.69,57.7,57.62,57.63,20200.0,38.603,38.6096,38.5561,38.5628,20200.0
2011-01-25 11:50:00,57.63,57.72,57.61,57.7,25000.0,38.5628,38.623,38.5494,38.6096,25000.0
2011-01-25 12:00:00,57.69,57.78,57.69,57.74,23500.0,38.603,38.6632,38.603,38.6364,23500.0
2011-01-25 12:10:00,57.75,57.87,57.75,57.8,23000.0,38.6431,38.7234,38.6431,38.6766,23000.0
2011-01-25 12:20:00,57.8,57.94,57.8,57.87,33400.0,38.6766,38.7702,38.6766,38.7234,33400.0
2011-01-25 12:30:00,57.85,57.93,57.85,57.91,32000.0,38.71,38.7635,38.71,38.7502,32000.0
2011-01-25 12:40:00,57.91,57.98,57.91,57.97,28900.0,38.7502,38.797,38.7502,38.7903,28900.0
2011-01-25 12:50:00,57.96,58.01,57.86,57.93,31400.0,38.7836,38.8171,38.7167,38.7635,31400.0
2011-01-25 13:00:00,57.92,57.96,57.89,57.91,35000.0,38.7569,38.7836,38.7368,38.7502,35000.0
2011-01-25 13:10:00,57.92,57.97,57.91,57.96,22900.0,38.7569,38.7903,38.7502,38.7836,22900.0
2011-01-25 13:20:00,57.96,57.96,57.79,57.83,27500.0,38.7836,38.7836,38.6699,38.6966,27500.0
2011-01-25 13:30:00,57.83,57.87,57.79,57.86,17100.0,38.6966,38.7234,38.6699,38.7167,17100.0
2011-01-25 13:40:00,57.85,57.91,57.85,57.89,11600.0,38.71,38.7502,38.71,38.7368,11600.0
2011-01-25 13:50:00,57.88,57.93,57.84,57.84,13200.0,38.7301,38.7635,38.7033,38.7033,13200.0
2011-01-25 14:00:00,57.83,57.83,57.71,57.77,45000.0,38.6966,38.6966,38.6163,38.6565,45000.0
2011-01-25 14:10:00,57.77,57.78,57.62,57.67,58400.0,38.6565,38.6632,38.5561,38.5896,58400.0
2011-01-25 14:20:00,57.66,57.71,57.61,57.7,60400.0,38.5829,38.6163,38.5494,38.6096,60400.0
2011-01-25 14:30:00,57.7,57.8,57.66,57.78,46500.0,38.6096,38.6766,38.5829,38.6632,46500.0
2011-01-25 14:40:00,57.78,57.81,57.67,57.69,46900.0,38.6632,38.6833,38.5896,38.603,46900.0
2011-01-25 14:50:00,57.68,57.74,57.62,57.74,38200.0,38.5963,38.6364,38.5561,38.6364,38200.0
2011-01-25 15:00:00,57.73,57.82,57.71,57.76,62500.0,38.6297,38.6899,38.6163,38.6498,62500.0
2011-01-25 15:10:00,57.75,57.87,57.72,57.87,82300.0,38.6431,38.7234,38.623,38.7234,82300.0
2011-01-25 15:20:00,57.86,58.04,57.85,58.02,102600.0,38.7167,38.8372,38.71,38.8238,102600.0
2011-01-25 15:30:00,58.02,58.02,57.87,57.92,96900.0,38.8238,38.8238,38.7234,38.7569,96900.0
2011-01-25 15:40:00,57.92,58.15,57.9,58.07,105200.0,38.7569,38.9108,38.7435,38.8572,105200.0
2011-01-25 15:50:00,58.08,58.17,58.04,58.15,208300.0,38.8639,38.9241,38.8372,38.9108,208300.0
2011-01-26 09:30:00,58.24,58.9,58.24,58.85,246300.0,38.971,39.4126,38.971,39.3792,246300.0
2011-01-26 09:40:00,58.85,58.97,58.73,58.9,185200.0,39.3792,39.4595,39.2989,39.4126,185200.0
2011-01-26 09:50:00,58.9,58.91,58.8,58.84,232500.0,39.4126,39.4193,39.3457,39.3725,232500.0
2011-01-26 10:00:00,58.85,59.57,58.84,59.23,435300.0,39.3792,39.8609,39.3725,39.6334,435300.0
2011-01-26 10:10:00,59.24,59.54,59.16,59.4,298300.0,39.6401,39.8409,39.5866,39.7472,298300.0
2011-01-26 10:20:00,59.4,59.69,59.37,59.52,222500.0,39.7472,39.9412,39.7271,39.8275,222500.0
2011-01-26 10:30:00,59.51,59.54,59.41,59.43,160000.0,39.8208,39.8409,39.7539,39.7673,160000.0
2011-01-26 10:40:00,59.44,59.64,59.39,59.58,141900.0,39.774,39.9078,39.7405,39.8676,141900.0
2011-01-26 10:50:00,59.57,59.61,59.25,59.37,127600.0,39.8609,39.8877,39.6468,39.7271,127600.0
2011-01-26 11:00:00,59.36,59.4,59.31,59.36,96300.0,39.7204,39.7472,39.687,39.7204,96300.0
2011-01-26 11:10:00,59.36,59.4,59.05,59.05,131200.0,39.7204,39.7472,39.513,39.513,131200.0
2011-01-26 11:20:00,59.05,59.06,58.85,58.88,206900.0,39.513,39.5197,39.3792,39.3992,206900.0
2011-01-26 11:30:00,58.86,59.0,58.84,58.88,82000.0,39.3859,39.4795,39.3725,39.3992,82000.0
2011-01-26 11:40:00,58.88,59.1,58.88,59.06,91400.0,39.3992,39.5464,39.3992,39.5197,91400.0
2011-01-26 11:50:00,59.05,59.15,59.0,59.01,73200.0,39.513,39.5799,39.4795,39.4862,73200.0
2011-01-26 12:00:00,59.0,59.09,58.95,59.05,88000.0,39.4795,39.5398,39.4461,39.513,88000.0
2011-01-26 12:10:00,59.05,59.09,58.95,58.95,47400.0,39.513,39.5398,39.4461,39.4461,47400.0
2011-01-26 12:20:00,58.96,58.98,58.9,58.91,56400.0,39.4528,39.4662,39.4126,39.4193,56400.0
2011-01-26 12:30:00,58.9,58.92,58.88,58.92,41800.0,39.4126,39.426,39.3992,39.426,41800.0
2011-01-26 12:40:00,58.91,58.94,58.9,58.94,27700.0,39.4193,39.4394,39.4126,39.4394,27700.0
2011-01-26 12:50:00,58.94,58.98,58.87,58.93,148600.0,39.4394,39.4662,39.3925,39.4327,148600.0
2011-01-26 13:00:00,58.93,58.96,58.87,58.94,91400.0,39.4327,39.4528,39.3925,39.4394,91400.0
2011-01-26 13:10:00,58.95,59.0,58.9,58.96,77600.0,39.4461,39.4795,39.4126,39.4528,77600.0
2011-01-26 13:20:00,58.96,59.03,58.95,58.96,83100.0,39.4528,39.4996,39.4461,39.4528,83100.0
2011-01-26 13:30:00,58.97,58.98,58.93,58.93,36400.0,39.4595,39.4662,39.4327,39.4327,36400.0
2011-01-26 13:40:00,58.93,58.96,58.9,58.92,30100.0,39.4327,39.4528,39.4126,39.426,30100.0
2011-01-26 13:50:00,58.92,58.94,58.81,58.81,36800.0,39.426,39.4394,39.3524,39.3524,36800.0
2011-01-26 14:00:00,58.81,58.81,58.77,58.78,55800.0,39.3524,39.3524,39.3256,39.3323,55800.0
2011-01-26 14:10:00,58.77,58.93,58.74,58.82,86500.0,39.3256,39.4327,39.3056,39.3591,86500.0
2011-01-26 14:20:00,58.82,58.82,58.63,58.7,84800.0,39.3591,39.3591,39.232,39.2788,84800.0
2011-01-26 14:30:00,58.71,59.01,58.66,58.98,304800.0,39.2855,39.4862,39.252,39.4662,304800.0
2011-01-26 14:40:00,58.99,59.29,58.98,59.1,556200.0,39.4728,39.6736,39.4662,39.5464,556200.0
2011-01-26 14:50:00,59.1,59.38,59.03,59.38,193100.0,39.5464,39.7338,39.4996,39.7338,193100.0
2011-01-26 15:00:00,59.36,59.43,59.29,59.39,143200.0,39.7204,39.7673,39.6736,39.7405,143200.0
2011-01-26 15:10:00,59.38,59.47,59.22,59.23,133200.0,39.7338,39.794,39.6267,39.6334,133200.0
2011-01-26 15:20:00,59.23,59.28,59.16,59.22,92800.0,39.6334,39.6669,39.5866,39.6267,92800.0
2011-01-26 15:30:00,59.2,59.2,59.0,59.05,168400.0,39.6134,39.6134,39.4795,39.513,168400.0
2011-01-26 15:40:00,59.04,59.24,59.04,59.24,241700.0,39.5063,39.6401,39.5063,39.6401,241700.0
2011-01-26 15:50:00,59.24,59.25,59.01,59.09,578700.0,39.6401,39.6468,39.4862,39.5398,578700.0
2011-01-27 09:30:00,58.92,59.02,58.8,58.98,91200.0,39.426,39.4929,39.3457,39.4662,91200.0
2011-01-27 09:40:00,58.97,59.14,58.91,59.09,58000.0,39.4595,39.5732,39.4193,39.5398,58000.0
2011-01-27 09:50:00,59.08,59.12,58.85,58.9,125100.0,39.5331,39.5598,39.3792,39.4126,125100.0
2011-01-27 10:00:00,58.9,58.99,58.74,58.75,62300.0,39.4126,39.4728,39.3056,39.3122,62300.0
2011-01-27 10:10:00,58.75,58.77,58.66,58.69,70000.0,39.3122,39.3256,39.252,39.2721,70000.0
2011-01-27 10:20:00,58.7,58.71,58.57,58.62,139400.0,39.2788,39.2855,39.1918,39.2253,139400.0
2011-01-27 10:30:00,58.62,58.86,58.62,58.74,102200.0,39.2253,39.3859,39.2253,39.3056,102200.0
2011-01-27 10:40:00,58.75,58.87,58.72,58.81,147300.0,39.3122,39.3925,39.2922,39.3524,147300.0
2011-01-27 10:50:00,58.81,59.02,58.79,58.97,134500.0,39.3524,39.4929,39.339,39.4595,134500.0
2011-01-27 11:00:00,58.99,59.01,58.78,58.78,137900.0,39.4728,39.4862,39.3323,39.3323,137900.0
2011-01-27 11:10:00,58.78,58.82,58.66,58.69,130400.0,39.3323,39.3591,39.252,39.2721,130400.0
2011-01-27 11:20:00,58.68,58.73,58.57,58.63,133400.0,39.2654,39.2989,39.1918,39.232,133400.0
2011-01-27 11:30:00,58.65,58.76,58.64,58.72,94600.0,39.2453,39.3189,39.2386,39.2922,94600.0
2011-01-27 11:40:00,58.71,58.74,58.63,58.65,86800.0,39.2855,39.3056,39.232,39.2453,86800.0
2011-01-27 11:50:00,58.65,58.72,58.56,58.67,76700.0,39.2453,39.2922,39.1851,39.2587,76700.0
2011-01-27 12:00:00,58.68,58.8,58.67,58.72,47900.0,39.2654,39.3457,39.2587,39.2922,47900.0
2011-01-27 12:10:00,58.73,58.82,58.73,58.78,194900.0,39.2989,39.3591,39.2989,39.3323,194900.0
2011-01-27 12:20:00,58.79,58.8,58.72,58.74,70800.0,39.339,39.3457,39.2922,39.3056,70800.0
2011-01-27 12:30:00,58.75,58.75,58.68,58.68,79800.0,39.3122,39.3122,39.2654,39.2654,79800.0
2011-01-27 12:40:00,58.69,58.85,58.65,58.75,68400.0,39.2721,39.3792,39.2453,39.3122,68400.0
2011-01-27 12:50:00,58.76,58.76,58.64,58.73,80600.0,39.3189,39.3189,39.2386,39.2989,80600.0
2011-01-27 13:00:00,58.73,58.77,58.65,58.65,56400.0,39.2989,39.3256,39.2453,39.2453,56400.0
2011-01-27 13:10:00,58.66,58.81,58.65,58.75,54100.0,39.252,39.3524,39.2453,39.3122,54100.0
2011-01-27 13:20:00,58.75,58.75,58.66,58.66,69200.0,39.3122,39.3122,39.252,39.252,69200.0
2011-01-27 13:30:00,58.67,58.67,58.5,58.52,113300.0,39.2587,39.2587,39.145,39.1583,113300.0
2011-01-27 13:40:00,58.52,58.6,58.51,58.59,73400.0,39.1583,39.2119,39.1517,39.2052,73400.0
2011-01-27 13:50:00,58.59,58.64,58.55,58.62,46400.0,39.2052,39.2386,39.1784,39.2253,46400.0
2011-01-27 14:00:00,58.63,58.66,58.58,58.62,43200.0,39.232,39.252,39.1985,39.2253,43200.0
2011-01-27 14:10:00,58.63,58.66,58.6,58.62,48000.0,39.232,39.252,39.2119,39.2253,48000.0
2011-01-27 14:20:00,58.61,58.63,58.54,58.54,59700.0,39.2186,39.232,39.1717,39.1717,59700.0
2011-01-27 14:30:00,58.55,58.62,58.52,58.61,86700.0,39.1784,39.2253,39.1583,39.2186,86700.0
2011-01-27 14:40:00,58.61,58.67,58.59,58.67,104100.0,39.2186,39.2587,39.2052,39.2587,104100.0
2011-01-27 14:50:00,58.67,58.7,58.59,58.67,59100.0,39.2587,39.2788,39.2052,39.2587,59100.0
2011-01-27 15:00:00,58.66,58.67,58.59,58.63,82800.0,39.252,39.2587,39.2052,39.232,82800.0
2011-01-27 15:10:00,58.63,58.65,58.58,58.6,76400.0,39.232,39.2453,39.1985,39.2119,76400.0
2011-01-27 15:20:00,58.6,58.64,58.59,58.61,103300.0,39.2119,39.2386,39.2052,39.2186,103300.0
2011-01-27 15:30:00,58.62,58.69,58.6,58.61,189700.0,39.2253,39.2721,39.2119,39.2186,189700.0
2011-01-27 15:40:00,58.62,58.62,58.54,58.57,211600.0,39.2253,39.2253,39.1717,39.1918,211600.0
2011-01-27 15:50:00,58.58,58.61,58.46,58.5,273600.0,39.1985,39.2186,39.1182,39.145,273600.0
2011-01-28 09:30:00,58.63,58.82,58.58,58.75,141000.0,39.232,39.3591,39.1985,39.3122,141000.0
2011-01-28 09:40:00,58.74,58.85,58.69,58.82,168100.0,39.3056,39.3792,39.2721,39.3591,168100.0
2011-01-28 09:50:00,58.83,58.84,58.56,58.63,157800.0,39.3658,39.3725,39.1851,39.232,157800.0
2011-01-28 10:00:00,58.63,58.63,58.32,58.42,134300.0,39.232,39.232,39.0245,39.0914,134300.0
2011-01-28 10:10:00,58.42,58.46,58.15,58.39,174800.0,39.0914,39.1182,38.9108,39.0714,174800.0
2011-01-28 10:20:00,58.38,58.38,58.1,58.21,70400.0,39.0647,39.0647,38.8773,38.9509,70400.0
2011-01-28 10:30:00,58.2,58.26,58.07,58.2,106900.0,38.9442,38.9844,38.8572,38.9442,106900.0
2011-01-28 10:40:00,58.2,58.22,57.97,58.12,124800.0,38.9442,38.9576,38.7903,38.8907,124800.0
2011-01-28 10:50:00,58.14,58.15,57.93,58.0,78100.0,38.9041,38.9108,38.7635,38.8104,78100.0
2011-01-28 11:00:00,57.98,58.0,57.8,57.84,103900.0,38.797,38.8104,38.6766,38.7033,103900.0
2011-01-28 11:10:00,57.83,57.98,57.76,57.97,94200.0,38.6966,38.797,38.6498,38.7903,94200.0
2011-01-28 11:20:00,57.99,58.03,57.84,57.84,69800.0,38.8037,38.8305,38.7033,38.7033,69800.0
2011-01-28 11:30:00,57.83,57.87,57.62,57.68,96200.0,38.6966,38.7234,38.5561,38.5963,96200.0
2011-01-28 11:40:00,57.7,57.71,57.43,57.47,105200.0,38.6096,38.6163,38.429,38.4557,105200.0
2011-01-28 11:50:00,57.48,57.56,57.35,57.47,115100.0,38.4624,38.516,38.3754,38.4557,115100.0
2011-01-28 12:00:00,57.47,57.47,57.23,57.44,125900.0,38.4557,38.4557,38.2951,38.4357,125900.0
2011-01-28 12:10:00,57.42,57.59,57.41,57.53,67300.0,38.4223,38.536,38.4156,38.4959,67300.0
2011-01-28 12:20:00,57.53,57.55,57.45,57.46,76400.0,38.4959,38.5093,38.4424,38.4491,76400.0
2011-01-28 12:30:00,57.45,57.57,57.43,57.49,50500.0,38.4424,38.5227,38.429,38.4691,50500.0
2011-01-28 12:40:00,57.5,57.54,57.41,57.44,86000.0,38.4758,38.5026,38.4156,38.4357,86000.0
2011-01-28 12:50:00,57.44,57.45,57.29,57.32,66800.0,38.4357,38.4424,38.3353,38.3554,66800.0
2011-01-28 13:00:00,57.32,57.34,57.08,57.08,131800.0,38.3554,38.3688,38.1948,38.1948,131800.0
2011-01-28 13:10:00,57.07,57.2,57.06,57.15,88400.0,38.1881,38.2751,38.1814,38.2416,88400.0
2011-01-28 13:20:00,57.15,57.16,56.92,56.98,214100.0,38.2416,38.2483,38.0877,38.1279,214100.0
2011-01-28 13:30:00,56.99,57.11,56.93,56.98,80300.0,38.1346,38.2149,38.0944,38.1279,80300.0
2011-01-28 13:40:00,56.98,57.07,56.9,57.07,94400.0,38.1279,38.1881,38.0743,38.1881,94400.0
2011-01-28 13:50:00,57.08,57.2,57.05,57.18,68500.0,38.1948,38.2751,38.1747,38.2617,68500.0
2011-01-28 14:00:00,57.18,57.36,57.18,57.29,62000.0,38.2617,38.3821,38.2617,38.3353,62000.0
2011-01-28 14:10:00,57.27,57.35,57.23,57.3,69600.0,38.3219,38.3754,38.2951,38.342,69600.0
2011-01-28 14:20:00,57.31,57.36,57.25,57.26,70700.0,38.3487,38.3821,38.3085,38.3152,70700.0
2011-01-28 14:30:00,57.27,57.33,57.21,57.22,76200.0,38.3219,38.3621,38.2818,38.2885,76200.0
2011-01-28 14:40:00,57.23,57.31,57.2,57.25,100400.0,38.2951,38.3487,38.2751,38.3085,100400.0
2011-01-28 14:50:00,57.25,57.32,57.1,57.21,105700.0,38.3085,38.3554,38.2082,38.2818,105700.0
2011-01-28 15:00:00,57.21,57.21,57.08,57.1,129000.0,38.2818,38.2818,38.1948,38.2082,129000.0
2011-01-28 15:10:00,57.1,57.18,57.03,57.14,99900.0,38.2082,38.2617,38.1613,38.2349,99900.0
2011-01-28 15:20:00,57.13,57.15,56.9,56.93,153400.0,38.2282,38.2416,38.0743,38.0944,153400.0
2011-01-28 15:30:00,56.93,56.98,56.87,56.9,167400.0,38.0944,38.1279,38.0543,38.0743,167400.0
2011-01-28 15:40:00,56.9,57.03,56.84,56.91,336500.0,38.0743,38.1613,38.0342,38.081,336500.0
2011-01-28 15:50:00,56.91,57.01,56.85,56.95,385900.0,38.081,38.1479,38.0409,38.1078,385900.0
2011-01-31 09:30:00,57.32,57.62,57.11,57.57,246300.0,38.3554,38.5561,38.2149,38.5227,246300.0
2011-01-31 09:40:00,57.56,57.8,57.36,57.52,196600.0,38.516,38.6766,38.3821,38.4892,196600.0
2011-01-31 09:50:00,57.54,57.66,57.47,57.57,193500.0,38.5026,38.5829,38.4557,38.5227,193500.0
2011-01-31 10:00:00,57.56,57.68,57.46,57.46,132900.0,38.516,38.5963,38.4491,38.4491,132900.0
2011-01-31 10:10:00,57.44,57.53,57.4,57.45,152900.0,38.4357,38.4959,38.4089,38.4424,152900.0
2011-01-31 10:20:00,57.47,57.55,57.45,57.49,127400.0,38.4557,38.5093,38.4424,38.4691,127400.0
2011-01-31 10:30:00,57.49,57.55,57.45,57.51,83000.0,38.4691,38.5093,38.4424,38.4825,83000.0
2011-01-31 10:40:00,57.51,57.56,57.45,57.5,150500.0,38.4825,38.516,38.4424,38.4758,150500.0
2011-01-31 10:50:00,57.49,57.75,57.47,57.71,63200.0,38.4691,38.6431,38.4557,38.6163,63200.0
2011-01-31 11:00:00,57.72,57.89,57.72,57.88,142100.0,38.623,38.7368,38.623,38.7301,142100.0
2011-01-31 11:10:00,57.88,57.9,57.78,57.79,92100.0,38.7301,38.7435,38.6632,38.6699,92100.0
2011-01-31 11:20:00,57.8,57.82,57.73,57.75,95200.0,38.6766,38.6899,38.6297,38.6431,95200.0
2011-01-31 11:30:00,57.76,57.84,57.7,57.79,68700.0,38.6498,38.7033,38.6096,38.6699,68700.0
2011-01-31 11:40:00,57.79,57.81,57.66,57.67,104200.0,38.6699,38.6833,38.5829,38.5896,104200.0
2011-01-31 11:50:00,57.66,57.73,57.62,57.72,109600.0,38.5829,38.6297,38.5561,38.623,109600.0
2011-01-31 12:00:00,57.72,57.81,57.7,57.77,75800.0,38.623,38.6833,38.6096,38.6565,75800.0
2011-01-31 12:10:00,57.76,57.9,57.75,57.87,99400.0,38.6498,38.7435,38.6431,38.7234,99400.0
2011-01-31 12:20:00,57.87,58.0,57.84,57.98,102700.0,38.7234,38.8104,38.7033,38.797,102700.0
2011-01-31 12:30:00,57.98,58.0,57.88,57.9,57500.0,38.797,38.8104,38.7301,38.7435,57500.0
2011-01-31 12:40:00,57.91,57.91,57.74,57.77,91900.0,38.7502,38.7502,38.6364,38.6565,91900.0
2011-01-31 12:50:00,57.78,57.79,57.74,57.75,77000.0,38.6632,38.6699,38.6364,38.6431,77000.0
2011-01-31 13:00:00,57.75,57.85,57.73,57.84,114400.0,38.6431,38.71,38.6297,38.7033,114400.0
2011-01-31 13:10:00,57.84,57.84,57.76,57.76,70400.0,38.7033,38.7033,38.6498,38.6498,70400.0
2011-01-31 13:20:00,57.77,57.82,57.75,57.8,77900.0,38.6565,38.6899,38.6431,38.6766,77900.0
2011-01-31 13:30:00,57.8,57.83,57.75,57.83,134700.0,38.6766,38.6966,38.6431,38.6966,134700.0
2011-01-31 13:40:00,57.83,57.91,57.79,57.87,145000.0,38.6966,38.7502,38.6699,38.7234,145000.0
2011-01-31 13:50:00,57.87,58.02,57.86,58.02,328700.0,38.7234,38.8238,38.7167,38.8238,328700.0
2011-01-31 14:00:00,58.02,58.08,58.0,58.03,238300.0,38.8238,38.8639,38.8104,38.8305,238300.0
2011-01-31 14:10:00,58.02,58.14,58.01,58.07,340400.0,38.8238,38.9041,38.8171,38.8572,340400.0
2011-01-31 14:20:00,58.06,58.13,58.03,58.13,458700.0,38.8505,38.8974,38.8305,38.8974,458700.0
2011-01-31 14:30:00,58.12,58.36,58.11,58.35,199400.0,38.8907,39.0513,38.884,39.0446,199400.0
2011-01-31 14:40:00,58.35,58.36,58.25,58.26,408200.0,39.0446,39.0513,38.9777,38.9844,408200.0
2011-01-31 14:50:00,58.26,58.37,58.25,58.35,155200.0,38.9844,39.058,38.9777,39.0446,155200.0
2011-01-31 15:00:00,58.36,58.48,58.35,58.4,143900.0,39.0513,39.1316,39.0446,39.078,143900.0
2011-01-31 15:10:00,58.41,58.48,58.4,58.48,199400.0,39.0847,39.1316,39.078,39.1316,199400.0
2011-01-31 15:20:00,58.48,58.55,58.4,58.51,286100.0,39.1316,39.1784,39.078,39.1517,286100.0
2011-01-31 15:30:00,58.5,58.58,58.49,58.53,200400.0,39.145,39.1985,39.1383,39.165,200400.0
2011-01-31 15:40:00,58.53,58.79,58.53,58.79,472000.0,39.165,39.339,39.165,39.339,472000.0
2011-01-31 15:50:00,58.78,58.91,58.58,58.89,709500.0,39.3323,39.4193,39.1985,39.4059,709500.0
2011-02-01 09:30:00,58.32,58.62,57.87,58.27,636200.0,39.0245,39.2253,38.7234,38.9911,636200.0
2011-02-01 09:40:00,58.27,58.37,57.73,57.89,754300.0,38.9911,39.058,38.6297,38.7368,754300.0
2011-02-01 09:50:00,57.89,58.28,57.88,58.26,194700.0,38.7368,38.9978,38.7301,38.9844,194700.0
2011-02-01 10:00:00,58.26,58.38,58.09,58.16,313000.0,38.9844,39.0647,38.8706,38.9175,313000.0
2011-02-01 10:10:00,58.15,58.67,58.15,58.66,292800.0,38.9108,39.2587,38.9108,39.252,292800.0
2011-02-01 10:20:00,58.66,59.2,58.66,58.73,443600.0,39.252,39.6134,39.252,39.2989,443600.0
2011-02-01 10:30:00,58.72,58.81,58.58,58.61,281200.0,39.2922,39.3524,39.1985,39.2186,281200.0
2011-02-01 10:40:00,58.6,58.73,58.58,58.59,145000.0,39.2119,39.2989,39.1985,39.2052,145000.0
2011-02-01 10:50:00,58.58,58.71,58.52,58.71,157200.0,39.1985,39.2855,39.1583,39.2855,157200.0
2011-02-01 11:00:00,58.7,58.88,58.69,58.81,168500.0,39.2788,39.3992,39.2721,39.3524,168500.0
2011-02-01 11:10:00,58.8,58.85,58.65,58.71,147900.0,39.3457,39.3792,39.2453,39.2855,147900.0
2011-02-01 11:20:00,58.72,58.77,58.63,58.64,206700.0,39.2922,39.3256,39.232,39.2386,206700.0
2011-02-01 11:30:00,58.64,58.73,58.62,58.7,212100.0,39.2386,39.2989,39.2253,39.2788,212100.0
2011-02-01 11:40:00,58.71,58.78,58.68,58.72,101400.0,39.2855,39.3323,39.2654,39.2922,101400.0
2011-02-01 11:50:00,58.71,58.77,58.68,58.69,139700.0,39.2855,39.3256,39.2654,39.2721,139700.0
2011-02-01 12:00:00,58.71,58.97,58.68,58.97,168200.0,39.2855,39.4595,39.2654,39.4595,168200.0
2011-02-01 12:10:00,58.96,59.26,58.93,59.26,198400.0,39.4528,39.6535,39.4327,39.6535,198400.0
2011-02-01 12:20:00,59.26,59.45,59.25,59.3,159800.0,39.6535,39.7806,39.6468,39.6803,159800.0
2011-02-01 12:30:00,59.31,59.31,59.08,59.21,108900.0,39.687,39.687,39.5331,39.6201,108900.0
2011-02-01 12:40:00,59.2,59.27,59.04,59.12,97900.0,39.6134,39.6602,39.5063,39.5598,97900.0
2011-02-01 12:50:00,59.12,59.26,59.09,59.23,98100.0,39.5598,39.6535,39.5398,39.6334,98100.0
2011-02-01 13:00:00,59.25,59.31,59.19,59.19,70300.0,39.6468,39.687,39.6067,39.6067,70300.0
2011-02-01 13:10:00,59.21,59.27,59.09,59.13,70700.0,39.6201,39.6602,39.5398,39.5665,70700.0
2011-02-01 13:20:00,59.13,59.18,59.02,59.05,103100.0,39.5665,39.6,39.4929,39.513,103100.0
2011-02-01 13:30:00,59.06,59.09,58.96,58.97,62800.0,39.5197,39.5398,39.4528,39.4595,62800.0
2011-02-01 13:40:00,58.98,59.01,58.92,58.94,72000.0,39.4662,39.4862,39.426,39.4394,72000.0
2011-02-01 13:50:00,58.94,59.23,58.94,59.03,137500.0,39.4394,39.6334,39.4394,39.4996,137500.0
2011-02-01 14:00:00,59.03,59.16,58.99,59.13,85300.0,39.4996,39.5866,39.4728,39.5665,85300.0
2011-02-01 14:10:00,59.13,59.28,58.99,59.25,220800.0,39.5665,39.6669,39.4728,39.6468,220800.0
2011-02-01 14:20:00,59.25,59.34,59.24,59.32,126500.0,39.6468,39.707,39.6401,39.6937,126500.0
2011-02-01 14:30:00,59.33,59.44,59.25,59.26,122600.0,39.7004,39.774,39.6468,39.6535,122600.0
2011-02-01 14:40:00,59.26,59.37,59.26,59.29,83400.0,39.6535,39.7271,39.6535,39.6736,83400.0
2011-02-01 14:50:00,59.29,59.58,59.2,59.58,176000.0,39.6736,39.8676,39.6134,39.8676,176000.0
2011-02-01 15:00:00,59.58,59.64,59.45,59.46,215600.0,39.8676,39.9078,39.7806,39.7873,215600.0
2011-02-01 15:10:00,59.47,59.55,59.39,59.53,128500.0,39.794,39.8476,39.7405,39.8342,128500.0
2011-02-01 15:20:00,59.53,59.63,59.51,59.62,114500.0,39.8342,39.9011,39.8208,39.8944,114500.0
2011-02-01 15:30:00,59.62,59.71,59.55,59.56,217200.0,39.8944,39.9546,39.8476,39.8543,217200.0
2011-02-01 15:40:00,59.56,59.7,59.52,59.67,296800.0,39.8543,39.9479,39.8275,39.9279,296800.0
2011-02-01 15:50:00,59.66,59.76,59.62,59.75,337500.0,39.9212,39.9881,39.8944,39.9814,337500.0
2011-02-02 09:30:00,59.94,59.97,59.63,59.74,187800.0,40.1085,40.1286,39.9011,39.9747,187800.0
2011-02-02 09:40:00,59.74,59.84,59.66,59.69,129300.0,39.9747,40.0416,39.9212,39.9412,129300.0
2011-02-02 09:50:00,59.7,59.81,59.67,59.77,98400.0,39.9479,40.0215,39.9279,39.9948,98400.0
2011-02-02 10:00:00,59.76,59.85,59.59,59.84,108400.0,39.9881,40.0483,39.8743,40.0416,108400.0
2011-02-02 10:10:00,59.84,59.96,59.84,59.87,102800.0,40.0416,40.1219,40.0416,40.0617,102800.0
2011-02-02 10:20:00,59.87,59.96,59.8,59.89,115600.0,40.0617,40.1219,40.0149,40.0751,115600.0
2011-02-02 10:30:00,59.9,59.96,59.85,59.93,143200.0,40.0818,40.1219,40.0483,40.1018,143200.0
2011-02-02 10:40:00,59.93,59.95,59.77,59.82,125900.0,40.1018,40.1152,39.9948,40.0282,125900.0
2011-02-02 10:50:00,59.82,59.91,59.81,59.89,45800.0,40.0282,40.0885,40.0215,40.0751,45800.0
2011-02-02 11:00:00,59.88,59.88,59.7,59.7,102000.0,40.0684,40.0684,39.9479,39.9479,102000.0
2011-02-02 11:10:00,59.71,59.84,59.68,59.83,71300.0,39.9546,40.0416,39.9346,40.0349,71300.0
2011-02-02 11:20:00,59.83,59.88,59.82,59.85,36700.0,40.0349,40.0684,40.0282,40.0483,36700.0
2011-02-02 11:30:00,59.85,59.85,59.79,59.83,55500.0,40.0483,40.0483,40.0082,40.0349,55500.0
2011-02-02 11:40:00,59.83,59.88,59.82,59.87,61700.0,40.0349,40.0684,40.0282,40.0617,61700.0
2011-02-02 11:50:00,59.87,59.89,59.82,59.89,49600.0,40.0617,40.0751,40.0282,40.0751,49600.0
2011-02-02 12:00:00,59.9,59.92,59.85,59.86,44900.0,40.0818,40.0951,40.0483,40.055,44900.0
2011-02-02 12:10:00,59.86,59.86,59.79,59.82,56400.0,40.055,40.055,40.0082,40.0282,56400.0
2011-02-02 12:20:00,59.83,59.83,59.78,59.78,45800.0,40.0349,40.0349,40.0015,40.0015,45800.0
2011-02-02 12:30:00,59.79,59.83,59.78,59.83,79200.0,40.0082,40.0349,40.0015,40.0349,79200.0
2011-02-02 12:40:00,59.84,59.87,59.83,59.85,49300.0,40.0416,40.0617,40.0349,40.0483,49300.0
2011-02-02 12:50:00,59.86,59.86,59.8,59.83,97200.0,40.055,40.055,40.0149,40.0349,97200.0
2011-02-02 13:00:00,59.83,59.91,59.82,59.91,59700.0,40.0349,40.0885,40.0282,40.0885,59700.0
2011-02-02 13:10:00,59.91,59.96,59.89,59.95,83600.0,40.0885,40.1219,40.0751,40.1152,83600.0
2011-02-02 13:20:00,59.95,60.1,59.95,60.05,151400.0,40.1152,40.2156,40.1152,40.1821,151400.0
2011-02-02 13:30:00,60.05,60.09,60.01,60.05,55700.0,40.1821,40.2089,40.1554,40.1821,55700.0
2011-02-02 13:40:00,60.05,60.05,59.97,60.03,72000.0,40.1821,40.1821,40.1286,40.1688,72000.0
2011-02-02 13:50:00,60.02,60.13,60.02,60.07,76600.0,40.1621,40.2357,40.1621,40.1955,76600.0
2011-02-02 14:00:00,60.07,60.07,60.01,60.06,60600.0,40.1955,40.1955,40.1554,40.1888,60600.0
2011-02-02 14:10:00,60.06,60.08,60.03,60.08,53600.0,40.1888,40.2022,40.1688,40.2022,53600.0
2011-02-02 14:20:00,60.08,60.24,60.07,60.22,101300.0,40.2022,40.3093,40.1955,40.2959,101300.0
2011-02-02 14:30:00,60.22,60.28,60.22,60.22,93300.0,40.2959,40.336,40.2959,40.2959,93300.0
2011-02-02 14:40:00,60.23,60.23,60.17,60.17,39800.0,40.3026,40.3026,40.2624,40.2624,39800.0
2011-02-02 14:50:00,60.17,60.2,60.09,60.09,85300.0,40.2624,40.2825,40.2089,40.2089,85300.0
2011-02-02 15:00:00,60.1,60.13,60.04,60.05,75600.0,40.2156,40.2357,40.1754,40.1821,75600.0
2011-02-02 15:10:00,60.05,60.05,60.02,60.02,53700.0,40.1821,40.1821,40.1621,40.1621,53700.0
2011-02-02 15:20:00,60.01,60.1,59.95,59.95,53300.0,40.1554,40.2156,40.1152,40.1152,53300.0
2011-02-02 15:30:00,59.96,59.98,59.9,59.94,94000.0,40.1219,40.1353,40.0818,40.1085,94000.0
2011-02-02 15:40:00,59.94,59.96,59.88,59.89,138900.0,40.1085,40.1219,40.0684,40.0751,138900.0
2011-02-02 15:50:00,59.9,59.91,59.81,59.87,217200.0,40.0818,40.0885,40.0215,40.0617,217200.0
2011-02-03 09:30:00,59.82,59.85,59.45,59.57,89400.0,40.0282,40.0483,39.7806,39.8609,89400.0
2011-02-03 09:40:00,59.57,59.58,59.18,59.55,103800.0,39.8609,39.8676,39.6,39.8476,103800.0
2011-02-03 09:50:00,59.56,59.66,59.39,59.59,101500.0,39.8543,39.9212,39.7405,39.8743,101500.0
2011-02-03 10:00:00,59.6,59.65,59.31,59.36,159200.0,39.881,39.9145,39.687,39.7204,159200.0
2011-02-03 10:10:00,59.35,59.38,59.16,59.36,65700.0,39.7137,39.7338,39.5866,39.7204,65700.0
2011-02-03 10:20:00,59.36,59.37,59.25,59.29,65800.0,39.7204,39.7271,39.6468,39.6736,65800.0
2011-02-03 10:30:00,59.3,59.45,59.28,59.45,76800.0,39.6803,39.7806,39.6669,39.7806,76800.0
2011-02-03 10:40:00,59.45,59.55,59.37,59.5,82500.0,39.7806,39.8476,39.7271,39.8141,82500.0
2011-02-03 10:50:00,59.5,59.74,59.5,59.71,74500.0,39.8141,39.9747,39.8141,39.9546,74500.0
2011-02-03 11:00:00,59.71,59.71,59.52,59.54,110600.0,39.9546,39.9546,39.8275,39.8409,110600.0
2011-02-03 11:10:00,59.54,59.65,59.53,59.64,57100.0,39.8409,39.9145,39.8342,39.9078,57100.0
2011-02-03 11:20:00,59.64,59.7,59.61,59.68,34800.0,39.9078,39.9479,39.8877,39.9346,34800.0
2011-02-03 11:30:00,59.69,59.83,59.67,59.83,43900.0,39.9412,40.0349,39.9279,40.0349,43900.0
2011-02-03 11:40:00,59.83,59.89,59.75,59.77,39200.0,40.0349,40.0751,39.9814,39.9948,39200.0
2011-02-03 11:50:00,59.77,59.89,59.77,59.83,39700.0,39.9948,40.0751,39.9948,40.0349,39700.0
2011-02-03 12:00:00,59.83,59.87,59.7,59.7,47500.0,40.0349,40.0617,39.9479,39.9479,47500.0
2011-02-03 12:10:00,59.71,59.77,59.7,59.77,24400.0,39.9546,39.9948,39.9479,39.9948,24400.0
2011-02-03 12:20:00,59.76,59.8,59.76,59.77,21400.0,39.9881,40.0149,39.9881,39.9948,21400.0
2011-02-03 12:30:00,59.77,59.78,59.68,59.69,35500.0,39.9948,40.0015,39.9346,39.9412,35500.0
2011-02-03 12:40:00,59.7,59.76,59.67,59.76,64000.0,39.9479,39.9881,39.9279,39.9881,64000.0
2011-02-03 12:50:00,59.76,59.86,59.74,59.86,29700.0,39.9881,40.055,39.9747,40.055,29700.0
2011-02-03 13:00:00,59.86,59.93,59.82,59.91,48700.0,40.055,40.1018,40.0282,40.0885,48700.0
2011-02-03 13:10:00,59.91,59.98,59.9,59.95,59600.0,40.0885,40.1353,40.0818,40.1152,59600.0
2011-02-03 13:20:00,59.95,60.05,59.93,60.02,63900.0,40.1152,40.1821,40.1018,40.1621,63900.0
2011-02-03 13:30:00,60.02,60.08,60.02,60.05,81500.0,40.1621,40.2022,40.1621,40.1821,81500.0
2011-02-03 13:40:00,60.05,60.07,59.91,60.03,58900.0,40.1821,40.1955,40.0885,40.1688,58900.0
2011-02-03 13:50:00,60.02,60.07,60.01,60.01,48600.0,40.1621,40.1955,40.1554,40.1554,48600.0
2011-02-03 14:00:00,60.01,60.12,59.96,60.08,75100.0,40.1554,40.229,40.1219,40.2022,75100.0
2011-02-03 14:10:00,60.08,60.12,60.03,60.12,59500.0,40.2022,40.229,40.1688,40.229,59500.0
2011-02-03 14:20:00,60.12,60.13,60.06,60.07,62500.0,40.229,40.2357,40.1888,40.1955,62500.0
2011-02-03 14:30:00,60.06,60.15,60.05,60.15,50700.0,40.1888,40.2491,40.1821,40.2491,50700.0
2011-02-03 14:40:00,60.14,60.2,60.13,60.18,74700.0,40.2424,40.2825,40.2357,40.2691,74700.0
2011-02-03 14:50:00,60.18,60.39,60.17,60.31,127900.0,40.2691,40.4096,40.2624,40.3561,127900.0
2011-02-03 15:00:00,60.31,60.37,60.24,60.26,107000.0,40.3561,40.3963,40.3093,40.3227,107000.0
2011-02-03 15:10:00,60.26,60.32,60.22,60.3,101100.0,40.3227,40.3628,40.2959,40.3494,101100.0
2011-02-03 15:20:00,60.3,60.39,60.28,60.34,93800.0,40.3494,40.4096,40.336,40.3762,93800.0
2011-02-03 15:30:00,60.34,60.37,60.31,60.31,69000.0,40.3762,40.3963,40.3561,40.3561,69000.0
2011-02-03 15:40:00,60.31,60.32,60.23,60.27,138800.0,40.3561,40.3628,40.3026,40.3293,138800.0
2011-02-03 15:50:00,60.29,60.35,60.22,60.24,274800.0,40.3427,40.3829,40.2959,40.3093,274800.0
2011-02-04 09:30:00,60.29,60.43,60.13,60.38,173000.0,40.3427,40.4364,40.2357,40.403,173000.0
2011-02-04 09:40:00,60.37,60.52,60.3,60.4,100300.0,40.3963,40.4966,40.3494,40.4163,100300.0
2011-02-04 09:50:00,60.38,60.46,60.31,60.41,72900.0,40.403,40.4565,40.3561,40.423,72900.0
2011-02-04 10:00:00,60.41,60.62,60.4,60.62,74500.0,40.423,40.5635,40.4163,40.5635,74500.0
2011-02-04 10:10:00,60.62,60.63,60.31,60.31,130300.0,40.5635,40.5702,40.3561,40.3561,130300.0
2011-02-04 10:20:00,60.31,60.45,60.25,60.45,77300.0,40.3561,40.4498,40.316,40.4498,77300.0
2011-02-04 10:30:00,60.46,60.54,60.41,60.43,75300.0,40.4565,40.51,40.423,40.4364,75300.0
2011-02-04 10:40:00,60.43,60.45,60.27,60.31,84300.0,40.4364,40.4498,40.3293,40.3561,84300.0
2011-02-04 10:50:00,60.31,60.31,60.06,60.06,70100.0,40.3561,40.3561,40.1888,40.1888,70100.0
2011-02-04 11:00:00,60.06,60.39,59.95,60.19,71700.0,40.1888,40.4096,40.1152,40.2758,71700.0
2011-02-04 11:10:00,60.18,60.25,60.11,60.24,40500.0,40.2691,40.316,40.2223,40.3093,40500.0
2011-02-04 11:20:00,60.24,60.39,60.1,60.1,84800.0,40.3093,40.4096,40.2156,40.2156,84800.0
2011-02-04 11:30:00,60.11,60.13,60.05,60.05,73600.0,40.2223,40.2357,40.1821,40.1821,73600.0
2011-02-04 11:40:00,60.05,60.08,59.95,60.06,45400.0,40.1821,40.2022,40.1152,40.1888,45400.0
2011-02-04 11:50:00,60.06,60.27,59.99,59.99,41600.0,40.1888,40.3293,40.142,40.142,41600.0
2011-02-04 12:00:00,60.0,60.08,60.0,60.02,30000.0,40.1487,40.2022,40.1487,40.1621,30000.0
2011-02-04 12:10:00,60.02,60.02,59.9,59.94,61100.0,40.1621,40.1621,40.0818,40.1085,61100.0
2011-02-04 12:20:00,59.94,59.96,59.91,59.93,42200.0,40.1085,40.1219,40.0885,40.1018,42200.0
2011-02-04 12:30:00,59.95,60.02,59.92,60.01,37900.0,40.1152,40.1621,40.0951,40.1554,37900.0
2011-02-04 12:40:00,60.02,60.05,59.98,60.04,67200.0,40.1621,40.1821,40.1353,40.1754,67200.0
2011-02-04 12:50:00,60.03,60.04,60.0,60.04,36400.0,40.1688,40.1754,40.1487,40.1754,36400.0
2011-02-04 13:00:00,60.04,60.07,60.02,60.07,45400.0,40.1754,40.1955,40.1621,40.1955,45400.0
2011-02-04 13:10:00,60.07,60.12,60.05,60.07,86500.0,40.1955,40.229,40.1821,40.1955,86500.0
2011-02-04 13:20:00,60.08,60.14,60.06,60.14,50700.0,40.2022,40.2424,40.1888,40.2424,50700.0
2011-02-04 13:30:00,60.14,60.39,60.06,60.1,49300.0,40.2424,40.4096,40.1888,40.2156,49300.0
2011-02-04 13:40:00,60.09,60.16,60.07,60.16,63400.0,40.2089,40.2557,40.1955,40.2557,63400.0
2011-02-04 13:50:00,60.16,60.23,60.13,60.19,32300.0,40.2557,40.3026,40.2357,40.2758,32300.0
2011-02-04 14:00:00,60.2,60.22,60.13,60.19,54500.0,40.2825,40.2959,40.2357,40.2758,54500.0
2011-02-04 14:10:00,60.19,60.26,60.19,60.25,42700.0,40.2758,40.3227,40.2758,40.316,42700.0
2011-02-04 14:20:00,60.25,60.34,60.24,60.3,122900.0,40.316,40.3762,40.3093,40.3494,122900.0
2011-02-04 14:30:00,60.31,60.34,60.3,60.3,83800.0,40.3561,40.3762,40.3494,40.3494,83800.0
2011-02-04 14:40:00,60.3,60.4,60.29,60.37,59100.0,40.3494,40.4163,40.3427,40.3963,59100.0
2011-02-04 14:50:00,60.37,60.45,60.37,60.44,57100.0,40.3963,40.4498,40.3963,40.4431,57100.0
2011-02-04 15:00:00,60.44,60.51,60.4,60.43,61000.0,40.4431,40.4899,40.4163,40.4364,61000.0
2011-02-04 15:10:00,60.43,60.46,60.4,60.44,43000.0,40.4364,40.4565,40.4163,40.4431,43000.0
2011-02-04 15:20:00,60.43,60.45,60.35,60.4,89000.0,40.4364,40.4498,40.3829,40.4163,89000.0
2011-02-04 15:30:00,60.4,60.49,60.4,60.48,130900.0,40.4163,40.4766,40.4163,40.4699,130900.0
2011-02-04 15:40:00,60.48,60.55,60.42,60.54,176600.0,40.4699,40.5167,40.4297,40.51,176600.0
2011-02-04 15:50:00,60.54,60.6,60.48,60.56,192400.0,40.51,40.5502,40.4699,40.5234,192400.0
2011-02-07 09:30:00,60.92,60.92,60.48,60.72,151800.0,40.7643,40.7643,40.4699,40.6305,151800.0
2011-02-07 09:40:00,60.75,60.97,60.66,60.95,100300.0,40.6505,40.7977,40.5903,40.7844,100300.0
2011-02-07 09:50:00,60.95,60.95,60.67,60.68,116100.0,40.7844,40.7844,40.597,40.6037,116100.0
2011-02-07 10:00:00,60.7,60.77,60.67,60.74,95500.0,40.6171,40.6639,40.597,40.6438,95500.0
2011-02-07 10:10:00,60.74,60.75,60.66,60.74,54400.0,40.6438,40.6505,40.5903,40.6438,54400.0
2011-02-07 10:20:00,60.74,60.77,60.67,60.69,75100.0,40.6438,40.6639,40.597,40.6104,75100.0
2011-02-07 10:30:00,60.68,60.9,60.66,60.9,117400.0,40.6037,40.7509,40.5903,40.7509,117400.0
2011-02-07 10:40:00,60.9,60.9,60.77,60.9,112000.0,40.7509,40.7509,40.6639,40.7509,112000.0
2011-02-07 10:50:00,60.91,60.97,60.83,60.85,77300.0,40.7576,40.7977,40.7041,40.7175,77300.0
2011-02-07 11:00:00,60.85,60.92,60.81,60.86,91900.0,40.7175,40.7643,40.6907,40.7241,91900.0
2011-02-07 11:10:00,60.87,60.9,60.78,60.82,69000.0,40.7308,40.7509,40.6706,40.6974,69000.0
2011-02-07 11:20:00,60.81,60.86,60.77,60.81,47600.0,40.6907,40.7241,40.6639,40.6907,47600.0
2011-02-07 11:30:00,60.81,60.9,60.78,60.89,61600.0,40.6907,40.7509,40.6706,40.7442,61600.0
2011-02-07 11:40:00,60.89,60.9,60.74,60.75,80500.0,40.7442,40.7509,40.6438,40.6505,80500.0
2011-02-07 11:50:00,60.75,60.82,60.71,60.8,57300.0,40.6505,40.6974,40.6238,40.684,57300.0
2011-02-07 12:00:00,60.8,60.84,60.78,60.78,67900.0,40.684,40.7108,40.6706,40.6706,67900.0
2011-02-07 12:10:00,60.77,60.84,60.73,60.82,51000.0,40.6639,40.7108,40.6372,40.6974,51000.0
2011-02-07 12:20:00,60.81,60.86,60.77,60.82,69800.0,40.6907,40.7241,40.6639,40.6974,69800.0
2011-02-07 12:30:00,60.81,60.83,60.78,60.8,34800.0,40.6907,40.7041,40.6706,40.684,34800.0
2011-02-07 12:40:00,60.8,60.86,60.78,60.85,42600.0,40.684,40.7241,40.6706,40.7175,42600.0
2011-02-07 12:50:00,60.84,60.86,60.8,60.81,50400.0,40.7108,40.7241,40.684,40.6907,50400.0
2011-02-07 13:00:00,60.82,60.85,60.8,60.84,37600.0,40.6974,40.7175,40.684,40.7108,37600.0
2011-02-07 13:10:00,60.83,60.88,60.8,60.81,45600.0,40.7041,40.7375,40.684,40.6907,45600.0
2011-02-07 13:20:00,60.82,60.84,60.79,60.8,20600.0,40.6974,40.7108,40.6773,40.684,20600.0
2011-02-07 13:30:00,60.81,60.89,60.8,60.89,71600.0,40.6907,40.7442,40.684,40.7442,71600.0
2011-02-07 13:40:00,60.88,60.93,60.84,60.86,24000.0,40.7375,40.771,40.7108,40.7241,24000.0
2011-02-07 13:50:00,60.86,60.97,60.84,60.97,39300.0,40.7241,40.7977,40.7108,40.7977,39300.0
2011-02-07 14:00:00,60.97,60.97,60.89,60.9,48300.0,40.7977,40.7977,40.7442,40.7509,48300.0
2011-02-07 14:10:00,60.9,60.9,60.83,60.9,62200.0,40.7509,40.7509,40.7041,40.7509,62200.0
2011-02-07 14:20:00,60.9,60.95,60.88,60.88,38500.0,40.7509,40.7844,40.7375,40.7375,38500.0
2011-02-07 14:30:00,60.88,60.89,60.83,60.83,56100.0,40.7375,40.7442,40.7041,40.7041,56100.0
2011-02-07 14:40:00,60.83,60.85,60.78,60.84,57300.0,40.7041,40.7175,40.6706,40.7108,57300.0
2011-02-07 14:50:00,60.83,60.83,60.7,60.78,62300.0,40.7041,40.7041,40.6171,40.6706,62300.0
2011-02-07 15:00:00,60.77,60.79,60.73,60.78,67500.0,40.6639,40.6773,40.6372,40.6706,67500.0
2011-02-07 15:10:00,60.78,60.79,60.65,60.71,60100.0,40.6706,40.6773,40.5836,40.6238,60100.0
2011-02-07 15:20:00,60.71,60.73,60.66,60.69,87700.0,40.6238,40.6372,40.5903,40.6104,87700.0
2011-02-07 15:30:00,60.7,60.77,60.67,60.72,93500.0,40.6171,40.6639,40.597,40.6305,93500.0
2011-02-07 15:40:00,60.71,60.85,60.7,60.84,125600.0,40.6238,40.7175,40.6171,40.7108,125600.0
2011-02-07 15:50:00,60.84,60.85,60.79,60.83,167600.0,40.7108,40.7175,40.6773,40.7041,167600.0
2011-02-08 09:30:00,61.0,61.14,60.85,60.91,182400.0,40.8178,40.9115,40.7175,40.7576,182400.0
2011-02-08 09:40:00,60.88,60.93,60.77,60.88,65500.0,40.7375,40.771,40.6639,40.7375,65500.0
2011-02-08 09:50:00,60.88,60.99,60.88,60.93,45300.0,40.7375,40.8111,40.7375,40.771,45300.0
2011-02-08 10:00:00,60.94,61.04,60.89,60.98,60500.0,40.7777,40.8446,40.7442,40.8044,60500.0
2011-02-08 10:10:00,60.99,61.02,60.92,60.98,72800.0,40.8111,40.8312,40.7643,40.8044,72800.0
2011-02-08 10:20:00,60.97,61.08,60.93,61.05,60200.0,40.7977,40.8714,40.771,40.8513,60200.0
2011-02-08 10:30:00,61.06,61.08,60.9,60.9,62500.0,40.858,40.8714,40.7509,40.7509,62500.0
2011-02-08 10:40:00,60.91,61.04,60.89,61.03,101200.0,40.7576,40.8446,40.7442,40.8379,101200.0
2011-02-08 10:50:00,61.02,61.03,60.92,60.93,63700.0,40.8312,40.8379,40.7643,40.771,63700.0
2011-02-08 11:00:00,60.93,60.95,60.87,60.91,104100.0,40.771,40.7844,40.7308,40.7576,104100.0
2011-02-08 11:10:00,60.91,61.09,60.91,61.06,79900.0,40.7576,40.878,40.7576,40.858,79900.0
2011-02-08 11:20:00,61.06,61.15,61.04,61.12,50200.0,40.858,40.9182,40.8446,40.8981,50200.0
2011-02-08 11:30:00,61.12,61.23,61.1,61.2,54500.0,40.8981,40.9717,40.8847,40.9517,54500.0
2011-02-08 11:40:00,61.21,61.26,61.16,61.24,61400.0,40.9583,40.9918,40.9249,40.9784,61400.0
2011-02-08 11:50:00,61.23,61.4,61.22,61.35,154700.0,40.9717,41.0855,40.965,41.052,154700.0
2011-02-08 12:00:00,61.35,61.4,61.34,61.4,92800.0,41.052,41.0855,41.0453,41.0855,92800.0
2011-02-08 12:10:00,61.4,61.49,61.25,61.47,98100.0,41.0855,41.1457,40.9851,41.1323,98100.0
2011-02-08 12:20:00,61.47,61.54,61.47,61.51,66900.0,41.1323,41.1792,41.1323,41.1591,66900.0
2011-02-08 12:30:00,61.5,61.62,61.5,61.53,88100.0,41.1524,41.2327,41.1524,41.1725,88100.0
2011-02-08 12:40:00,61.52,61.56,61.5,61.56,76300.0,41.1658,41.1925,41.1524,41.1925,76300.0
2011-02-08 12:50:00,61.55,61.58,61.52,61.56,65500.0,41.1859,41.2059,41.1658,41.1925,65500.0
2011-02-08 13:00:00,61.55,61.56,61.44,61.44,47100.0,41.1859,41.1925,41.1122,41.1122,47100.0
2011-02-08 13:10:00,61.44,61.47,61.27,61.27,59200.0,41.1122,41.1323,40.9985,40.9985,59200.0
2011-02-08 13:20:00,61.27,61.42,61.27,61.33,81200.0,40.9985,41.0989,40.9985,41.0386,81200.0
2011-02-08 13:30:00,61.34,61.43,61.32,61.35,138500.0,41.0453,41.1056,41.0319,41.052,138500.0
2011-02-08 13:40:00,61.37,61.37,61.25,61.29,102800.0,41.0654,41.0654,40.9851,41.0119,102800.0
2011-02-08 13:50:00,61.28,61.33,61.26,61.3,29700.0,41.0052,41.0386,40.9918,41.0186,29700.0
2011-02-08 14:00:00,61.29,61.4,61.28,61.36,63400.0,41.0119,41.0855,41.0052,41.0587,63400.0
2011-02-08 14:10:00,61.35,61.41,61.35,61.38,97000.0,41.052,41.0922,41.052,41.0721,97000.0
2011-02-08 14:20:00,61.38,61.4,61.35,61.39,38000.0,41.0721,41.0855,41.052,41.0788,38000.0
2011-02-08 14:30:00,61.38,61.44,61.37,61.39,81300.0,41.0721,41.1122,41.0654,41.0788,81300.0
2011-02-08 14:40:00,61.4,61.4,61.36,61.38,38000.0,41.0855,41.0855,41.0587,41.0721,38000.0
2011-02-08 14:50:00,61.39,61.39,61.26,61.3,55900.0,41.0788,41.0788,40.9918,41.0186,55900.0
2011-02-08 15:00:00,61.3,61.41,61.3,61.4,77100.0,41.0186,41.0922,41.0186,41.0855,77100.0
2011-02-08 15:10:00,61.4,61.42,61.36,61.39,50400.0,41.0855,41.0989,41.0587,41.0788,50400.0
2011-02-08 15:20:00,61.4,61.4,61.35,61.35,59800.0,41.0855,41.0855,41.052,41.052,59800.0
2011-02-08 15:30:00,61.36,61.39,61.31,61.35,205400.0,41.0587,41.0788,41.0253,41.052,205400.0
2011-02-08 15:40:00,61.35,61.43,61.33,61.33,207000.0,41.052,41.1056,41.0386,41.0386,207000.0
2011-02-08 15:50:00,61.33,61.42,61.29,61.36,333200.0,41.0386,41.0989,41.0119,41.0587,333200.0
2011-02-09 09:30:00,61.0,61.07,60.8,60.91,97600.0,41.0487,41.0958,40.9141,40.9882,97600.0
2011-02-09 09:40:00,60.9,60.93,60.82,60.84,40000.0,40.9814,41.0016,40.9276,40.941,40000.0
2011-02-09 09:50:00,60.85,60.96,60.83,60.94,92400.0,40.9478,41.0218,40.9343,41.0083,92400.0
2011-02-09 10:00:00,60.94,61.16,60.91,61.13,57200.0,41.0083,41.1564,40.9882,41.1362,57200.0
2011-02-09 10:10:00,61.12,61.13,60.96,60.98,60000.0,41.1295,41.1362,41.0218,41.0353,60000.0
2011-02-09 10:20:00,61.0,61.13,60.97,61.07,135600.0,41.0487,41.1362,41.0285,41.0958,135600.0
2011-02-09 10:30:00,61.05,61.07,61.0,61.04,37000.0,41.0824,41.0958,41.0487,41.0756,37000.0
2011-02-09 10:40:00,61.05,61.19,61.04,61.19,42400.0,41.0824,41.1766,41.0756,41.1766,42400.0
2011-02-09 10:50:00,61.19,61.2,61.06,61.1,43200.0,41.1766,41.1833,41.0891,41.116,43200.0
2011-02-09 11:00:00,61.09,61.13,61.04,61.09,33900.0,41.1093,41.1362,41.0756,41.1093,33900.0
2011-02-09 11:10:00,61.09,61.09,60.78,60.82,58700.0,41.1093,41.1093,40.9007,40.9276,58700.0
2011-02-09 11:20:00,60.82,60.82,60.66,60.67,60800.0,40.9276,40.9276,40.8199,40.8266,60800.0
2011-02-09 11:30:00,60.67,60.84,60.64,60.82,62000.0,40.8266,40.941,40.8065,40.9276,62000.0
2011-02-09 11:40:00,60.83,61.03,60.81,60.98,87000.0,40.9343,41.0689,40.9209,41.0353,87000.0
2011-02-09 11:50:00,60.98,61.02,60.92,60.95,51400.0,41.0353,41.0622,40.9949,41.0151,51400.0
2011-02-09 12:00:00,60.95,61.04,60.95,60.99,58400.0,41.0151,41.0756,41.0151,41.042,58400.0
2011-02-09 12:10:00,60.99,61.04,60.95,60.97,34500.0,41.042,41.0756,41.0151,41.0285,34500.0
2011-02-09 12:20:00,60.96,61.0,60.91,60.95,73700.0,41.0218,41.0487,40.9882,41.0151,73700.0
2011-02-09 12:30:00,60.95,61.0,60.91,60.98,51400.0,41.0151,41.0487,40.9882,41.0353,51400.0
2011-02-09 12:40:00,60.98,61.02,60.94,60.98,27200.0,41.0353,41.0622,41.0083,41.0353,27200.0
2011-02-09 12:50:00,60.99,61.0,60.87,60.87,22700.0,41.042,41.0487,40.9612,40.9612,22700.0
2011-02-09 13:00:00,60.86,61.04,60.86,61.03,36100.0,40.9545,41.0756,40.9545,41.0689,36100.0
2011-02-09 13:10:00,61.02,61.07,60.94,61.07,44900.0,41.0622,41.0958,41.0083,41.0958,44900.0
2011-02-09 13:20:00,61.07,61.09,60.99,61.08,39900.0,41.0958,41.1093,41.042,41.1026,39900.0
2011-02-09 13:30:00,61.08,61.1,61.03,61.07,44800.0,41.1026,41.116,41.0689,41.0958,44800.0
2011-02-09 13:40:00,61.08,61.08,60.98,60.99,60000.0,41.1026,41.1026,41.0353,41.042,60000.0
2011-02-09 13:50:00,60.98,61.0,60.84,60.84,64800.0,41.0353,41.0487,40.941,40.941,64800.0
2011-02-09 14:00:00,60.84,60.91,60.79,60.79,101500.0,40.941,40.9882,40.9074,40.9074,101500.0
2011-02-09 14:10:00,60.79,60.83,60.77,60.79,36200.0,40.9074,40.9343,40.8939,40.9074,36200.0
2011-02-09 14:20:00,60.78,60.8,60.68,60.76,75000.0,40.9007,40.9141,40.8334,40.8872,75000.0
2011-02-09 14:30:00,60.75,60.79,60.66,60.66,56600.0,40.8805,40.9074,40.8199,40.8199,56600.0
2011-02-09 14:40:00,60.66,60.75,60.63,60.71,40700.0,40.8199,40.8805,40.7997,40.8536,40700.0
2011-02-09 14:50:00,60.71,60.79,60.67,60.75,44900.0,40.8536,40.9074,40.8266,40.8805,44900.0
2011-02-09 15:00:00,60.76,60.85,60.74,60.74,49800.0,40.8872,40.9478,40.8738,40.8738,49800.0
2011-02-09 15:10:00,60.74,60.87,60.73,60.83,59300.0,40.8738,40.9612,40.867,40.9343,59300.0
2011-02-09 15:20:00,60.82,60.89,60.8,60.85,39000.0,40.9276,40.9747,40.9141,40.9478,39000.0
2011-02-09 15:30:00,60.86,60.89,60.81,60.83,69500.0,40.9545,40.9747,40.9209,40.9343,69500.0
2011-02-09 15:40:00,60.83,60.89,60.8,60.81,108600.0,40.9343,40.9747,40.9141,40.9209,108600.0
2011-02-09 15:50:00,60.82,61.0,60.81,60.99,209400.0,40.9276,41.0487,40.9209,41.042,209400.0
2011-02-10 09:30:00,60.72,61.0,60.69,60.9,120800.0,40.8603,41.0487,40.8401,40.9814,120800.0
2011-02-10 09:40:00,60.93,60.93,60.49,60.68,62400.0,41.0016,41.0016,40.7055,40.8334,62400.0
2011-02-10 09:50:00,60.67,60.83,60.55,60.71,49200.0,40.8266,40.9343,40.7459,40.8536,49200.0
2011-02-10 10:00:00,60.72,60.91,60.62,60.8,71800.0,40.8603,40.9882,40.793,40.9141,71800.0
2011-02-10 10:10:00,60.8,61.14,60.8,61.09,61700.0,40.9141,41.1429,40.9141,41.1093,61700.0
2011-02-10 10:20:00,61.09,61.13,60.94,61.09,71900.0,41.1093,41.1362,41.0083,41.1093,71900.0
2011-02-10 10:30:00,61.09,61.2,61.0,61.07,99200.0,41.1093,41.1833,41.0487,41.0958,99200.0
2011-02-10 10:40:00,61.07,61.2,61.04,61.1,74200.0,41.0958,41.1833,41.0756,41.116,74200.0
2011-02-10 10:50:00,61.1,61.14,61.02,61.08,80600.0,41.116,41.1429,41.0622,41.1026,80600.0
2011-02-10 11:00:00,61.08,61.22,61.07,61.16,53600.0,41.1026,41.1968,41.0958,41.1564,53600.0
2011-02-10 11:10:00,61.17,61.24,61.07,61.14,60100.0,41.1631,41.2102,41.0958,41.1429,60100.0
2011-02-10 11:20:00,61.13,61.4,61.13,61.4,74900.0,41.1362,41.3179,41.1362,41.3179,74900.0
2011-02-10 11:30:00,61.4,61.58,61.39,61.58,106400.0,41.3179,41.439,41.3112,41.439,106400.0
2011-02-10 11:40:00,61.58,61.68,61.55,61.67,110400.0,41.439,41.5063,41.4188,41.4996,110400.0
2011-02-10 11:50:00,61.67,61.71,61.59,61.63,82300.0,41.4996,41.5265,41.4457,41.4727,82300.0
2011-02-10 12:00:00,61.62,61.63,61.48,61.55,71200.0,41.4659,41.4727,41.3717,41.4188,71200.0
2011-02-10 12:10:00,61.54,61.57,61.24,61.24,80700.0,41.4121,41.4323,41.2102,41.2102,80700.0
2011-02-10 12:20:00,61.24,61.35,61.24,61.3,56000.0,41.2102,41.2842,41.2102,41.2506,56000.0
2011-02-10 12:30:00,61.3,61.38,61.23,61.23,35200.0,41.2506,41.3044,41.2035,41.2035,35200.0
2011-02-10 12:40:00,61.23,61.32,61.21,61.23,47500.0,41.2035,41.2641,41.19,41.2035,47500.0
2011-02-10 12:50:00,61.22,61.24,61.07,61.08,138800.0,41.1968,41.2102,41.0958,41.1026,138800.0
2011-02-10 13:00:00,61.1,61.16,61.07,61.13,45100.0,41.116,41.1564,41.0958,41.1362,45100.0
2011-02-10 13:10:00,61.13,61.17,61.09,61.11,135000.0,41.1362,41.1631,41.1093,41.1227,135000.0
2011-02-10 13:20:00,61.12,61.15,61.01,61.02,34100.0,41.1295,41.1497,41.0554,41.0622,34100.0
2011-02-10 13:30:00,61.03,61.03,60.89,60.9,107300.0,41.0689,41.0689,40.9747,40.9814,107300.0
2011-02-10 13:40:00,60.92,60.94,60.83,60.92,75600.0,40.9949,41.0083,40.9343,40.9949,75600.0
2011-02-10 13:50:00,60.93,61.03,60.89,60.92,88900.0,41.0016,41.0689,40.9747,40.9949,88900.0
2011-02-10 14:00:00,60.92,61.08,60.88,61.04,49800.0,40.9949,41.1026,40.968,41.0756,49800.0
2011-02-10 14:10:00,61.03,61.05,60.97,60.97,35200.0,41.0689,41.0824,41.0285,41.0285,35200.0
2011-02-10 14:20:00,60.97,61.02,60.95,60.96,37400.0,41.0285,41.0622,41.0151,41.0218,37400.0
2011-02-10 14:30:00,60.97,61.04,60.95,61.02,46700.0,41.0285,41.0756,41.0151,41.0622,46700.0
2011-02-10 14:40:00,61.02,61.07,61.0,61.05,62900.0,41.0622,41.0958,41.0487,41.0824,62900.0
2011-02-10 14:50:00,61.05,61.06,60.84,60.84,123600.0,41.0824,41.0891,40.941,40.941,123600.0
2011-02-10 15:00:00,60.84,60.91,60.83,60.86,145200.0,40.941,40.9882,40.9343,40.9545,145200.0
2011-02-10 15:10:00,60.85,60.94,60.84,60.88,90500.0,40.9478,41.0083,40.941,40.968,90500.0
2011-02-10 15:20:00,60.88,61.03,60.87,60.99,53500.0,40.968,41.0689,40.9612,41.042,53500.0
2011-02-10 15:30:00,60.99,61.1,60.97,61.07,89200.0,41.042,41.116,41.0285,41.0958,89200.0
2011-02-10 15:40:00,61.06,61.08,60.96,61.03,267900.0,41.0891,41.1026,41.0218,41.0689,267900.0
2011-02-10 15:50:00,61.03,61.05,60.77,60.9,501400.0,41.0689,41.0824,40.8939,40.9814,501400.0
2011-02-11 09:30:00,60.69,60.83,60.55,60.75,69400.0,40.8401,40.9343,40.7459,40.8805,69400.0
2011-02-11 09:40:00,60.75,60.8,60.7,60.79,52700.0,40.8805,40.9141,40.8468,40.9074,52700.0
2011-02-11 09:50:00,60.78,60.92,60.76,60.86,46800.0,40.9007,40.9949,40.8872,40.9545,46800.0
2011-02-11 10:00:00,60.86,61.1,60.86,61.06,51400.0,40.9545,41.116,40.9545,41.0891,51400.0
2011-02-11 10:10:00,61.06,61.12,61.0,61.08,40500.0,41.0891,41.1295,41.0487,41.1026,40500.0
2011-02-11 10:20:00,61.08,61.18,61.0,61.12,29500.0,41.1026,41.1698,41.0487,41.1295,29500.0
2011-02-11 10:30:00,61.11,61.32,61.11,61.26,100600.0,41.1227,41.2641,41.1227,41.2237,100600.0
2011-02-11 10:40:00,61.29,61.37,61.2,61.36,52300.0,41.2439,41.2977,41.1833,41.291,52300.0
2011-02-11 10:50:00,61.36,61.41,61.26,61.34,97900.0,41.291,41.3246,41.2237,41.2775,97900.0
2011-02-11 11:00:00,61.34,61.46,61.31,61.46,162100.0,41.2775,41.3583,41.2573,41.3583,162100.0
2011-02-11 11:10:00,61.46,61.48,61.22,61.3,72300.0,41.3583,41.3717,41.1968,41.2506,72300.0
2011-02-11 11:20:00,61.3,61.33,61.24,61.27,75700.0,41.2506,41.2708,41.2102,41.2304,75700.0
2011-02-11 11:30:00,61.28,61.41,61.25,61.32,144800.0,41.2371,41.3246,41.2169,41.2641,144800.0
2011-02-11 11:40:00,61.31,61.38,61.22,61.25,21100.0,41.2573,41.3044,41.1968,41.2169,21100.0
2011-02-11 11:50:00,61.25,61.41,61.25,61.39,39500.0,41.2169,41.3246,41.2169,41.3112,39500.0
2011-02-11 12:00:00,61.39,61.4,61.33,61.39,40800.0,41.3112,41.3179,41.2708,41.3112,40800.0
2011-02-11 12:10:00,61.39,61.4,61.27,61.31,49400.0,41.3112,41.3179,41.2304,41.2573,49400.0
2011-02-11 12:20:00,61.3,61.38,61.28,61.32,28400.0,41.2506,41.3044,41.2371,41.2641,28400.0
2011-02-11 12:30:00,61.33,61.4,61.32,61.39,33600.0,41.2708,41.3179,41.2641,41.3112,33600.0
2011-02-11 12:40:00,61.38,61.55,61.38,61.52,81100.0,41.3044,41.4188,41.3044,41.3986,81100.0
2011-02-11 12:50:00,61.52,61.56,61.43,61.49,53100.0,41.3986,41.4256,41.3381,41.3785,53100.0
2011-02-11 13:00:00,61.48,61.52,61.38,61.47,58700.0,41.3717,41.3986,41.3044,41.365,58700.0
2011-02-11 13:10:00,61.47,61.5,61.39,61.43,43600.0,41.365,41.3852,41.3112,41.3381,43600.0
2011-02-11 13:20:00,61.43,61.47,61.34,61.37,26800.0,41.3381,41.365,41.2775,41.2977,26800.0
2011-02-11 13:30:00,61.38,61.44,61.37,61.42,26800.0,41.3044,41.3448,41.2977,41.3313,26800.0
2011-02-11 13:40:00,61.42,61.42,61.32,61.42,40700.0,41.3313,41.3313,41.2641,41.3313,40700.0
2011-02-11 13:50:00,61.42,61.44,61.37,61.42,19900.0,41.3313,41.3448,41.2977,41.3313,19900.0
2011-02-11 14:00:00,61.42,61.51,61.41,61.45,51500.0,41.3313,41.3919,41.3246,41.3515,51500.0
2011-02-11 14:10:00,61.45,61.5,61.45,61.48,24600.0,41.3515,41.3852,41.3515,41.3717,24600.0
2011-02-11 14:20:00,61.48,61.55,61.48,61.5,40600.0,41.3717,41.4188,41.3717,41.3852,40600.0
2011-02-11 14:30:00,61.5,61.63,61.5,61.61,41200.0,41.3852,41.4727,41.3852,41.4592,41200.0
2011-02-11 14:40:00,61.61,61.7,61.58,61.6,49400.0,41.4592,41.5198,41.439,41.4525,49400.0
2011-02-11 14:50:00,61.61,61.69,61.51,61.52,79000.0,41.4592,41.513,41.3919,41.3986,79000.0
2011-02-11 15:00:00,61.52,61.58,61.49,61.56,72800.0,41.3986,41.439,41.3785,41.4256,72800.0
2011-02-11 15:10:00,61.57,61.6,61.55,61.58,46300.0,41.4323,41.4525,41.4188,41.439,46300.0
2011-02-11 15:20:00,61.58,61.72,61.58,61.68,98900.0,41.439,41.5332,41.439,41.5063,98900.0
2011-02-11 15:30:00,61.68,61.7,61.53,61.58,83000.0,41.5063,41.5198,41.4054,41.439,83000.0
2011-02-11 15:40:00,61.58,61.65,61.56,61.57,118700.0,41.439,41.4861,41.4256,41.4323,118700.0
2011-02-11 15:50:00,61.56,61.61,61.5,61.57,203500.0,41.4256,41.4592,41.3852,41.4323,203500.0
2011-02-14 09:30:00,61.46,61.56,61.27,61.49,62600.0,41.3583,41.4256,41.2304,41.3785,62600.0
2011-02-14 09:40:00,61.49,61.69,61.47,61.6,56500.0,41.3785,41.513,41.365,41.4525,56500.0
2011-02-14 09:50:00,61.59,61.7,61.51,61.58,42500.0,41.4457,41.5198,41.3919,41.439,42500.0
2011-02-14 10:00:00,61.58,61.74,61.58,61.7,41400.0,41.439,41.5467,41.439,41.5198,41400.0
2011-02-14 10:10:00,61.68,61.7,61.51,61.67,44300.0,41.5063,41.5198,41.3919,41.4996,44300.0
2011-02-14 10:20:00,61.66,61.69,61.52,61.56,26200.0,41.4929,41.513,41.3986,41.4256,26200.0
2011-02-14 10:30:00,61.56,61.65,61.51,61.56,29300.0,41.4256,41.4861,41.3919,41.4256,29300.0
2011-02-14 10:40:00,61.55,61.61,61.37,61.5,47300.0,41.4188,41.4592,41.2977,41.3852,47300.0
2011-02-14 10:50:00,61.5,61.54,61.41,61.51,36000.0,41.3852,41.4121,41.3246,41.3919,36000.0
2011-02-14 11:00:00,61.52,61.58,61.36,61.57,33300.0,41.3986,41.439,41.291,41.4323,33300.0
2011-02-14 11:10:00,61.56,61.67,61.55,61.67,38600.0,41.4256,41.4996,41.4188,41.4996,38600.0
2011-02-14 11:20:00,61.7,61.73,61.62,61.7,56300.0,41.5198,41.54,41.4659,41.5198,56300.0
2011-02-14 11:30:00,61.71,61.73,61.65,61.67,26700.0,41.5265,41.54,41.4861,41.4996,26700.0
2011-02-14 11:40:00,61.67,61.75,61.66,61.75,48700.0,41.4996,41.5534,41.4929,41.5534,48700.0
2011-02-14 11:50:00,61.75,61.79,61.71,61.77,63900.0,41.5534,41.5803,41.5265,41.5669,63900.0
2011-02-14 12:00:00,61.77,61.8,61.76,61.77,34900.0,41.5669,41.5871,41.5601,41.5669,34900.0
2011-02-14 12:10:00,61.79,61.83,61.76,61.83,32900.0,41.5803,41.6072,41.5601,41.6072,32900.0
2011-02-14 12:20:00,61.83,61.87,61.75,61.78,26000.0,41.6072,41.6342,41.5534,41.5736,26000.0
2011-02-14 12:30:00,61.77,61.8,61.71,61.8,36900.0,41.5669,41.5871,41.5265,41.5871,36900.0
2011-02-14 12:40:00,61.79,61.82,61.74,61.77,72000.0,41.5803,41.6005,41.5467,41.5669,72000.0
2011-02-14 12:50:00,61.77,61.85,61.76,61.83,38600.0,41.5669,41.6207,41.5601,41.6072,38600.0
2011-02-14 13:00:00,61.82,61.82,61.61,61.62,67800.0,41.6005,41.6005,41.4592,41.4659,67800.0
2011-02-14 13:10:00,61.62,61.76,61.62,61.76,39600.0,41.4659,41.5601,41.4659,41.5601,39600.0
2011-02-14 13:20:00,61.75,61.8,61.71,61.72,38600.0,41.5534,41.5871,41.5265,41.5332,38600.0
2011-02-14 13:30:00,61.71,61.82,61.71,61.82,35900.0,41.5265,41.6005,41.5265,41.6005,35900.0
2011-02-14 13:40:00,61.82,61.82,61.67,61.75,40900.0,41.6005,41.6005,41.4996,41.5534,40900.0
2011-02-14 13:50:00,61.76,61.82,61.76,61.76,45200.0,41.5601,41.6005,41.5601,41.5601,45200.0
2011-02-14 14:00:00,61.75,61.88,61.75,61.88,33100.0,41.5534,41.6409,41.5534,41.6409,33100.0
2011-02-14 14:10:00,61.87,61.88,61.78,61.79,40500.0,41.6342,41.6409,41.5736,41.5803,40500.0
2011-02-14 14:20:00,61.79,61.88,61.79,61.88,41500.0,41.5803,41.6409,41.5803,41.6409,41500.0
2011-02-14 14:30:00,61.88,61.88,61.78,61.84,28300.0,41.6409,41.6409,41.5736,41.614,28300.0
2011-02-14 14:40:00,61.83,61.91,61.83,61.91,26500.0,41.6072,41.6611,41.6072,41.6611,26500.0
2011-02-14 14:50:00,61.9,61.92,61.85,61.91,32400.0,41.6544,41.6678,41.6207,41.6611,32400.0
2011-02-14 15:00:00,61.92,61.93,61.79,61.8,59900.0,41.6678,41.6745,41.5803,41.5871,59900.0
2011-02-14 15:10:00,61.79,61.88,61.79,61.79,49700.0,41.5803,41.6409,41.5803,41.5803,49700.0
2011-02-14 15:20:00,61.79,61.87,61.78,61.82,98200.0,41.5803,41.6342,41.5736,41.6005,98200.0
2011-02-14 15:30:00,61.83,61.88,61.79,61.8,60300.0,41.6072,41.6409,41.5803,41.5871,60300.0
2011-02-14 15:40:00,61.81,61.91,61.79,61.87,78100.0,41.5938,41.6611,41.5803,41.6342,78100.0
2011-02-14 15:50:00,61.87,61.88,61.81,61.86,120700.0,41.6342,41.6409,41.5938,41.6274,120700.0
2011-02-15 09:30:00,61.47,61.61,61.16,61.23,195800.0,41.365,41.4592,41.1564,41.2035,195800.0
2011-02-15 09:40:00,61.24,61.29,61.17,61.21,176800.0,41.2102,41.2439,41.1631,41.19,176800.0
2011-02-15 09:50:00,61.21,61.28,61.17,61.2,115900.0,41.19,41.2371,41.1631,41.1833,115900.0
2011-02-15 10:00:00,61.19,61.22,61.04,61.17,104800.0,41.1766,41.1968,41.0756,41.1631,104800.0
2011-02-15 10:10:00,61.16,61.25,61.1,61.2,118900.0,41.1564,41.2169,41.116,41.1833,118900.0
2011-02-15 10:20:00,61.21,61.36,61.2,61.28,56800.0,41.19,41.291,41.1833,41.2371,56800.0
2011-02-15 10:30:00,61.28,61.36,61.24,61.32,45900.0,41.2371,41.291,41.2102,41.2641,45900.0
2011-02-15 10:40:00,61.32,61.39,61.3,61.3,42400.0,41.2641,41.3112,41.2506,41.2506,42400.0
2011-02-15 10:50:00,61.31,61.46,61.28,61.39,29800.0,41.2573,41.3583,41.2371,41.3112,29800.0
2011-02-15 11:00:00,61.39,61.49,61.39,61.48,28400.0,41.3112,41.3785,41.3112,41.3717,28400.0
2011-02-15 11:10:00,61.45,61.56,61.43,61.56,48700.0,41.3515,41.4256,41.3381,41.4256,48700.0
2011-02-15 11:20:00,61.56,61.72,61.56,61.68,69700.0,41.4256,41.5332,41.4256,41.5063,69700.0
2011-02-15 11:30:00,61.68,61.71,61.59,61.6,42000.0,41.5063,41.5265,41.4457,41.4525,42000.0
2011-02-15 11:40:00,61.6,61.6,61.52,61.57,33300.0,41.4525,41.4525,41.3986,41.4323,33300.0
2011-02-15 11:50:00,61.57,61.59,61.47,61.48,73200.0,41.4323,41.4457,41.365,41.3717,73200.0
2011-02-15 12:00:00,61.49,61.51,61.46,61.5,50800.0,41.3785,41.3919,41.3583,41.3852,50800.0
2011-02-15 12:10:00,61.49,61.56,61.48,61.51,42500.0,41.3785,41.4256,41.3717,41.3919,42500.0
2011-02-15 12:20:00,61.51,61.57,61.5,61.52,45700.0,41.3919,41.4323,41.3852,41.3986,45700.0
2011-02-15 12:30:00,61.52,61.59,61.49,61.58,20200.0,41.3986,41.4457,41.3785,41.439,20200.0
2011-02-15 12:40:00,61.58,61.58,61.48,61.52,20200.0,41.439,41.439,41.3717,41.3986,20200.0
2011-02-15 12:50:00,61.53,61.55,61.47,61.5,30200.0,41.4054,41.4188,41.365,41.3852,30200.0
2011-02-15 13:00:00,61.5,61.55,61.46,61.5,30800.0,41.3852,41.4188,41.3583,41.3852,30800.0
2011-02-15 13:10:00,61.5,61.57,61.5,61.52,44000.0,41.3852,41.4323,41.3852,41.3986,44000.0
2011-02-15 13:20:00,61.52,61.6,61.5,61.58,67700.0,41.3986,41.4525,41.3852,41.439,67700.0
2011-02-15 13:30:00,61.58,61.61,61.54,61.54,25900.0,41.439,41.4592,41.4121,41.4121,25900.0
2011-02-15 13:40:00,61.54,61.58,61.54,61.56,34500.0,41.4121,41.439,41.4121,41.4256,34500.0
2011-02-15 13:50:00,61.55,61.55,61.48,61.5,40400.0,41.4188,41.4188,41.3717,41.3852,40400.0
2011-02-15 14:00:00,61.5,61.52,61.43,61.49,44200.0,41.3852,41.3986,41.3381,41.3785,44200.0
2011-02-15 14:10:00,61.48,61.53,61.45,61.5,45900.0,41.3717,41.4054,41.3515,41.3852,45900.0
2011-02-15 14:20:00,61.49,61.5,61.43,61.43,48500.0,41.3785,41.3852,41.3381,41.3381,48500.0
2011-02-15 14:30:00,61.44,61.44,61.38,61.38,37700.0,41.3448,41.3448,41.3044,41.3044,37700.0
2011-02-15 14:40:00,61.38,61.44,61.38,61.43,61900.0,41.3044,41.3448,41.3044,41.3381,61900.0
2011-02-15 14:50:00,61.43,61.54,61.43,61.47,20600.0,41.3381,41.4121,41.3381,41.365,20600.0
2011-02-15 15:00:00,61.48,61.55,61.46,61.51,38600.0,41.3717,41.4188,41.3583,41.3919,38600.0
2011-02-15 15:10:00,61.5,61.56,61.49,61.51,42600.0,41.3852,41.4256,41.3785,41.3919,42600.0
2011-02-15 15:20:00,61.52,61.58,61.49,61.53,121000.0,41.3986,41.439,41.3785,41.4054,121000.0
2011-02-15 15:30:00,61.53,61.61,61.5,61.55,188100.0,41.4054,41.4592,41.3852,41.4188,188100.0
2011-02-15 15:40:00,61.55,61.57,61.49,61.53,113500.0,41.4188,41.4323,41.3785,41.4054,113500.0
2011-02-15 15:50:00,61.54,61.56,61.48,61.54,160300.0,41.4121,41.4256,41.3717,41.4121,160300.0
2011-02-16 09:30:00,61.63,61.8,61.58,61.7,159300.0,41.4727,41.5871,41.439,41.5198,159300.0
2011-02-16 09:40:00,61.71,61.81,61.62,61.75,81600.0,41.5265,41.5938,41.4659,41.5534,81600.0
2011-02-16 09:50:00,61.73,61.79,61.66,61.75,83500.0,41.54,41.5803,41.4929,41.5534,83500.0
2011-02-16 10:00:00,61.75,61.78,61.64,61.73,100100.0,41.5534,41.5736,41.4794,41.54,100100.0
2011-02-16 10:10:00,61.73,61.82,61.67,61.79,87700.0,41.54,41.6005,41.4996,41.5803,87700.0
2011-02-16 10:20:00,61.79,61.85,61.73,61.74,55100.0,41.5803,41.6207,41.54,41.5467,55100.0
2011-02-16 10:30:00,61.75,61.85,61.7,61.82,86800.0,41.5534,41.6207,41.5198,41.6005,86800.0
2011-02-16 10:40:00,61.82,61.83,61.78,61.8,58200.0,41.6005,41.6072,41.5736,41.5871,58200.0
2011-02-16 10:50:00,61.79,61.82,61.76,61.8,74200.0,41.5803,41.6005,41.5601,41.5871,74200.0
2011-02-16 11:00:00,61.8,61.84,61.73,61.75,88100.0,41.5871,41.614,41.54,41.5534,88100.0
2011-02-16 11:10:00,61.76,61.77,61.67,61.74,61800.0,41.5601,41.5669,41.4996,41.5467,61800.0
2011-02-16 11:20:00,61.75,61.76,61.57,61.6,49400.0,41.5534,41.5601,41.4323,41.4525,49400.0
2011-02-16 11:30:00,61.61,61.62,61.47,61.54,62000.0,41.4592,41.4659,41.365,41.4121,62000.0
2011-02-16 11:40:00,61.55,61.56,61.47,61.53,84900.0,41.4188,41.4256,41.365,41.4054,84900.0
2011-02-16 11:50:00,61.52,61.53,61.42,61.48,45400.0,41.3986,41.4054,41.3313,41.3717,45400.0
2011-02-16 12:00:00,61.49,61.5,61.31,61.33,133900.0,41.3785,41.3852,41.2573,41.2708,133900.0
2011-02-16 12:10:00,61.33,61.52,61.32,61.42,60400.0,41.2708,41.3986,41.2641,41.3313,60400.0
2011-02-16 12:20:00,61.42,61.54,61.42,61.5,32700.0,41.3313,41.4121,41.3313,41.3852,32700.0
2011-02-16 12:30:00,61.49,61.55,61.47,61.53,46900.0,41.3785,41.4188,41.365,41.4054,46900.0
2011-02-16 12:40:00,61.53,61.67,61.5,61.65,101000.0,41.4054,41.4996,41.3852,41.4861,101000.0
2011-02-16 12:50:00,61.65,61.69,61.59,61.6,80400.0,41.4861,41.513,41.4457,41.4525,80400.0
2011-02-16 13:00:00,61.59,61.65,61.52,61.62,73300.0,41.4457,41.4861,41.3986,41.4659,73300.0
2011-02-16 13:10:00,61.63,61.66,61.53,61.54,49100.0,41.4727,41.4929,41.4054,41.4121,49100.0
2011-02-16 13:20:00,61.54,61.56,61.49,61.5,102100.0,41.4121,41.4256,41.3785,41.3852,102100.0
2011-02-16 13:30:00,61.5,61.51,61.45,61.46,43700.0,41.3852,41.3919,41.3515,41.3583,43700.0
2011-02-16 13:40:00,61.46,61.51,61.45,61.5,81500.0,41.3583,41.3919,41.3515,41.3852,81500.0
2011-02-16 13:50:00,61.51,61.55,61.49,61.52,42600.0,41.3919,41.4188,41.3785,41.3986,42600.0
2011-02-16 14:00:00,61.53,61.54,61.47,61.48,91900.0,41.4054,41.4121,41.365,41.3717,91900.0
2011-02-16 14:10:00,61.48,61.53,61.44,61.49,76300.0,41.3717,41.4054,41.3448,41.3785,76300.0
2011-02-16 14:20:00,61.49,61.51,61.46,61.49,56700.0,41.3785,41.3919,41.3583,41.3785,56700.0
2011-02-16 14:30:00,61.5,61.61,61.49,61.6,99700.0,41.3852,41.4592,41.3785,41.4525,99700.0
2011-02-16 14:40:00,61.6,61.61,61.53,61.56,71000.0,41.4525,41.4592,41.4054,41.4256,71000.0
2011-02-16 14:50:00,61.57,61.58,61.54,61.54,102300.0,41.4323,41.439,41.4121,41.4121,102300.0
2011-02-16 15:00:00,61.56,61.6,61.53,61.6,38300.0,41.4256,41.4525,41.4054,41.4525,38300.0
2011-02-16 15:10:00,61.6,61.61,61.55,61.58,56700.0,41.4525,41.4592,41.4188,41.439,56700.0
2011-02-16 15:20:00,61.58,61.6,61.52,61.54,179100.0,41.439,41.4525,41.3986,41.4121,179100.0
2011-02-16 15:30:00,61.54,61.61,61.54,61.57,68200.0,41.4121,41.4592,41.4121,41.4323,68200.0
2011-02-16 15:40:00,61.58,61.58,61.53,61.57,82500.0,41.439,41.439,41.4054,41.4323,82500.0
2011-02-16 15:50:00,61.57,61.6,61.47,61.54,243300.0,41.4323,41.4525,41.365,41.4121,243300.0
2011-02-17 09:30:00,61.6,61.6,61.34,61.5,80800.0,41.4525,41.4525,41.2775,41.3852,80800.0
2011-02-17 09:40:00,61.48,61.53,61.35,61.49,96600.0,41.3717,41.4054,41.2842,41.3785,96600.0
2011-02-17 09:50:00,61.48,61.52,61.42,61.49,59000.0,41.3717,41.3986,41.3313,41.3785,59000.0
2011-02-17 10:00:00,61.49,61.74,61.48,61.6,121600.0,41.3785,41.5467,41.3717,41.4525,121600.0
2011-02-17 10:10:00,61.6,61.73,61.58,61.73,116700.0,41.4525,41.54,41.439,41.54,116700.0
2011-02-17 10:20:00,61.73,61.83,61.73,61.8,92900.0,41.54,41.6072,41.54,41.5871,92900.0
2011-02-17 10:30:00,61.8,61.87,61.76,61.78,53200.0,41.5871,41.6342,41.5601,41.5736,53200.0
2011-02-17 10:40:00,61.77,61.87,61.77,61.84,101000.0,41.5669,41.6342,41.5669,41.614,101000.0
2011-02-17 10:50:00,61.83,61.93,61.81,61.84,53700.0,41.6072,41.6745,41.5938,41.614,53700.0
2011-02-17 11:00:00,61.84,61.91,61.82,61.87,86200.0,41.614,41.6611,41.6005,41.6342,86200.0
2011-02-17 11:10:00,61.87,61.94,61.84,61.92,36500.0,41.6342,41.6813,41.614,41.6678,36500.0
2011-02-17 11:20:00,61.93,61.99,61.9,61.99,43900.0,41.6745,41.7149,41.6544,41.7149,43900.0
2011-02-17 11:30:00,61.98,61.98,61.88,61.89,18800.0,41.7082,41.7082,41.6409,41.6476,18800.0
2011-02-17 11:40:00,61.89,61.91,61.84,61.87,30400.0,41.6476,41.6611,41.614,41.6342,30400.0
2011-02-17 11:50:00,61.86,61.91,61.84,61.85,28500.0,41.6274,41.6611,41.614,41.6207,28500.0
2011-02-17 12:00:00,61.83,61.85,61.77,61.77,66000.0,41.6072,41.6207,41.5669,41.5669,66000.0
2011-02-17 12:10:00,61.77,61.78,61.7,61.78,25800.0,41.5669,41.5736,41.5198,41.5736,25800.0
2011-02-17 12:20:00,61.79,61.84,61.76,61.84,25900.0,41.5803,41.614,41.5601,41.614,25900.0
2011-02-17 12:30:00,61.84,61.94,61.84,61.89,51300.0,41.614,41.6813,41.614,41.6476,51300.0
2011-02-17 12:40:00,61.88,61.88,61.76,61.78,64400.0,41.6409,41.6409,41.5601,41.5736,64400.0
2011-02-17 12:50:00,61.78,61.79,61.74,61.76,53500.0,41.5736,41.5803,41.5467,41.5601,53500.0
2011-02-17 13:00:00,61.76,61.88,61.74,61.84,210800.0,41.5601,41.6409,41.5467,41.614,210800.0
2011-02-17 13:10:00,61.84,61.92,61.8,61.8,24300.0,41.614,41.6678,41.5871,41.5871,24300.0
2011-02-17 13:20:00,61.81,61.82,61.77,61.79,78100.0,41.5938,41.6005,41.5669,41.5803,78100.0
2011-02-17 13:30:00,61.78,61.81,61.75,61.8,29300.0,41.5736,41.5938,41.5534,41.5871,29300.0
2011-02-17 13:40:00,61.79,61.81,61.76,61.77,29400.0,41.5803,41.5938,41.5601,41.5669,29400.0
2011-02-17 13:50:00,61.77,61.83,61.77,61.82,32600.0,41.5669,41.6072,41.5669,41.6005,32600.0
2011-02-17 14:00:00,61.82,61.83,61.75,61.79,37300.0,41.6005,41.6072,41.5534,41.5803,37300.0
2011-02-17 14:10:00,61.79,61.85,61.78,61.79,53500.0,41.5803,41.6207,41.5736,41.5803,53500.0
2011-02-17 14:20:00,61.79,61.79,61.72,61.74,47300.0,41.5803,41.5803,41.5332,41.5467,47300.0
2011-02-17 14:30:00,61.74,61.77,61.72,61.73,31300.0,41.5467,41.5669,41.5332,41.54,31300.0
2011-02-17 14:40:00,61.74,61.75,61.69,61.73,31400.0,41.5467,41.5534,41.513,41.54,31400.0
2011-02-17 14:50:00,61.73,61.77,61.7,61.75,43800.0,41.54,41.5669,41.5198,41.5534,43800.0
2011-02-17 15:00:00,61.75,61.79,61.74,61.75,94600.0,41.5534,41.5803,41.5467,41.5534,94600.0
2011-02-17 15:10:00,61.75,61.77,61.73,61.75,59800.0,41.5534,41.5669,41.54,41.5534,59800.0
2011-02-17 15:20:00,61.76,61.77,61.73,61.75,76700.0,41.5601,41.5669,41.54,41.5534,76700.0
2011-02-17 15:30:00,61.75,61.76,61.72,61.75,82800.0,41.5534,41.5601,41.5332,41.5534,82800.0
2011-02-17 15:40:00,61.75,61.79,61.67,61.69,124500.0,41.5534,41.5803,41.4996,41.513,124500.0
2011-02-17 15:50:00,61.7,61.7,61.62,61.67,310400.0,41.5198,41.5198,41.4659,41.4996,310400.0
2011-02-18 09:30:00,61.79,61.84,61.46,61.8,671300.0,41.5803,41.614,41.3583,41.5871,671300.0
2011-02-18 09:40:00,61.79,61.96,61.68,61.93,92400.0,41.5803,41.6947,41.5063,41.6745,92400.0
2011-02-18 09:50:00,61.94,61.99,61.85,61.88,90700.0,41.6813,41.7149,41.6207,41.6409,90700.0
2011-02-18 10:00:00,61.89,61.97,61.81,61.89,109900.0,41.6476,41.7015,41.5938,41.6476,109900.0
2011-02-18 10:10:00,61.87,61.96,61.82,61.88,42700.0,41.6342,41.6947,41.6005,41.6409,42700.0
2011-02-18 10:20:00,61.87,61.93,61.85,61.89,37400.0,41.6342,41.6745,41.6207,41.6476,37400.0
2011-02-18 10:30:00,61.89,62.0,61.88,61.94,41400.0,41.6476,41.7216,41.6409,41.6813,41400.0
2011-02-18 10:40:00,61.93,62.0,61.93,61.98,38200.0,41.6745,41.7216,41.6745,41.7082,38200.0
2011-02-18 10:50:00,61.98,62.0,61.93,61.97,40900.0,41.7082,41.7216,41.6745,41.7015,40900.0
2011-02-18 11:00:00,61.96,62.0,61.96,61.99,43600.0,41.6947,41.7216,41.6947,41.7149,43600.0
2011-02-18 11:10:00,61.99,62.07,61.96,62.05,98600.0,41.7149,41.7688,41.6947,41.7553,98600.0
2011-02-18 11:20:00,62.04,62.19,62.04,62.19,64400.0,41.7486,41.8495,41.7486,41.8495,64400.0
2011-02-18 11:30:00,62.19,62.24,62.12,62.18,62100.0,41.8495,41.8831,41.8024,41.8428,62100.0
2011-02-18 11:40:00,62.18,62.21,62.07,62.07,72800.0,41.8428,41.863,41.7688,41.7688,72800.0
2011-02-18 11:50:00,62.08,62.08,62.01,62.05,97400.0,41.7755,41.7755,41.7284,41.7553,97400.0
2011-02-18 12:00:00,62.04,62.05,61.88,61.88,136500.0,41.7486,41.7553,41.6409,41.6409,136500.0
2011-02-18 12:10:00,61.88,61.92,61.86,61.89,49500.0,41.6409,41.6678,41.6274,41.6476,49500.0
2011-02-18 12:20:00,61.89,62.01,61.89,61.94,73800.0,41.6476,41.7284,41.6476,41.6813,73800.0
2011-02-18 12:30:00,61.93,61.94,61.85,61.86,28200.0,41.6745,41.6813,41.6207,41.6274,28200.0
2011-02-18 12:40:00,61.85,61.88,61.83,61.87,22800.0,41.6207,41.6409,41.6072,41.6342,22800.0
2011-02-18 12:50:00,61.88,61.98,61.87,61.98,37300.0,41.6409,41.7082,41.6342,41.7082,37300.0
2011-02-18 13:00:00,61.98,62.0,61.97,61.98,63300.0,41.7082,41.7216,41.7015,41.7082,63300.0
2011-02-18 13:10:00,61.97,61.98,61.88,61.89,34000.0,41.7015,41.7082,41.6409,41.6476,34000.0
2011-02-18 13:20:00,61.88,61.9,61.84,61.85,62500.0,41.6409,41.6544,41.614,41.6207,62500.0
2011-02-18 13:30:00,61.85,61.86,61.72,61.75,165600.0,41.6207,41.6274,41.5332,41.5534,165600.0
2011-02-18 13:40:00,61.76,61.76,61.65,61.66,67900.0,41.5601,41.5601,41.4861,41.4929,67900.0
2011-02-18 13:50:00,61.67,61.75,61.67,61.72,77700.0,41.4996,41.5534,41.4996,41.5332,77700.0
2011-02-18 14:00:00,61.73,61.75,61.7,61.73,70000.0,41.54,41.5534,41.5198,41.54,70000.0
2011-02-18 14:10:00,61.73,61.75,61.67,61.69,53300.0,41.54,41.5534,41.4996,41.513,53300.0
2011-02-18 14:20:00,61.68,61.7,61.59,61.64,63500.0,41.5063,41.5198,41.4457,41.4794,63500.0
2011-02-18 14:30:00,61.65,61.75,61.62,61.73,61500.0,41.4861,41.5534,41.4659,41.54,61500.0
2011-02-18 14:40:00,61.73,61.83,61.73,61.81,66600.0,41.54,41.6072,41.54,41.5938,66600.0
2011-02-18 14:50:00,61.82,61.82,61.73,61.75,57700.0,41.6005,41.6005,41.54,41.5534,57700.0
2011-02-18 15:00:00,61.75,61.77,61.74,61.75,33400.0,41.5534,41.5669,41.5467,41.5534,33400.0
2011-02-18 15:10:00,61.76,61.81,61.69,61.78,86900.0,41.5601,41.5938,41.513,41.5736,86900.0
2011-02-18 15:20:00,61.79,61.8,61.71,61.71,164100.0,41.5803,41.5871,41.5265,41.5265,164100.0
2011-02-18 15:30:00,61.72,61.75,61.67,61.69,65300.0,41.5332,41.5534,41.4996,41.513,65300.0
2011-02-18 15:40:00,61.69,61.79,61.68,61.71,158600.0,41.513,41.5803,41.5063,41.5265,158600.0
2011-02-18 15:50:00,61.72,61.78,61.68,61.77,297500.0,41.5332,41.5736,41.5063,41.5669,297500.0
2011-02-22 09:30:00,60.89,60.99,60.75,60.85,189200.0,40.9747,41.042,40.8805,40.9478,189200.0
2011-02-22 09:40:00,60.85,61.1,60.85,61.09,146600.0,40.9478,41.116,40.9478,41.1093,146600.0
2011-02-22 09:50:00,61.1,61.24,61.0,61.18,121300.0,41.116,41.2102,41.0487,41.1698,121300.0
2011-02-22 10:00:00,61.21,61.25,60.99,61.15,72700.0,41.19,41.2169,41.042,41.1497,72700.0
2011-02-22 10:10:00,61.15,61.26,61.14,61.15,79300.0,41.1497,41.2237,41.1429,41.1497,79300.0
2011-02-22 10:20:00,61.14,61.21,61.07,61.1,103400.0,41.1429,41.19,41.0958,41.116,103400.0
2011-02-22 10:30:00,61.1,61.2,60.99,61.11,82600.0,41.116,41.1833,41.042,41.1227,82600.0
2011-02-22 10:40:00,61.11,61.31,61.09,61.25,101800.0,41.1227,41.2573,41.1093,41.2169,101800.0
2011-02-22 10:50:00,61.25,61.28,61.21,61.22,100900.0,41.2169,41.2371,41.19,41.1968,100900.0
2011-02-22 11:00:00,61.23,61.25,61.11,61.13,90800.0,41.2035,41.2169,41.1227,41.1362,90800.0
2011-02-22 11:10:00,61.14,61.18,61.05,61.07,182400.0,41.1429,41.1698,41.0824,41.0958,182400.0
2011-02-22 11:20:00,61.07,61.11,60.99,61.09,136500.0,41.0958,41.1227,41.042,41.1093,136500.0
2011-02-22 11:30:00,61.08,61.13,60.97,61.1,84500.0,41.1026,41.1362,41.0285,41.116,84500.0
2011-02-22 11:40:00,61.09,61.18,61.01,61.02,81500.0,41.1093,41.1698,41.0554,41.0622,81500.0
2011-02-22 11:50:00,61.03,61.05,61.0,61.04,80500.0,41.0689,41.0824,41.0487,41.0756,80500.0
2011-02-22 12:00:00,61.03,61.05,60.99,61.0,136400.0,41.0689,41.0824,41.042,41.0487,136400.0
2011-02-22 12:10:00,61.0,61.17,60.98,61.14,72500.0,41.0487,41.1631,41.0353,41.1429,72500.0
2011-02-22 12:20:00,61.14,61.17,61.08,61.1,36500.0,41.1429,41.1631,41.1026,41.116,36500.0
2011-02-22 12:30:00,61.1,61.1,60.98,60.99,63200.0,41.116,41.116,41.0353,41.042,63200.0
2011-02-22 12:40:00,60.99,61.03,60.87,60.87,106300.0,41.042,41.0689,40.9612,40.9612,106300.0
2011-02-22 12:50:00,60.88,60.93,60.8,60.8,79800.0,40.968,41.0016,40.9141,40.9141,79800.0
2011-02-22 13:00:00,60.8,60.87,60.76,60.79,106600.0,40.9141,40.9612,40.8872,40.9074,106600.0
2011-02-22 13:10:00,60.78,60.81,60.71,60.71,56600.0,40.9007,40.9209,40.8536,40.8536,56600.0
2011-02-22 13:20:00,60.72,60.72,60.55,60.62,52300.0,40.8603,40.8603,40.7459,40.793,52300.0
2011-02-22 13:30:00,60.63,60.63,60.49,60.6,59500.0,40.7997,40.7997,40.7055,40.7795,59500.0
2011-02-22 13:40:00,60.6,60.64,60.45,60.5,95500.0,40.7795,40.8065,40.6786,40.7123,95500.0
2011-02-22 13:50:00,60.5,60.62,60.5,60.59,39300.0,40.7123,40.793,40.7123,40.7728,39300.0
2011-02-22 14:00:00,60.59,60.67,60.52,60.62,55600.0,40.7728,40.8266,40.7257,40.793,55600.0
2011-02-22 14:10:00,60.62,60.66,60.56,60.56,51100.0,40.793,40.8199,40.7526,40.7526,51100.0
2011-02-22 14:20:00,60.54,60.71,60.51,60.68,54800.0,40.7392,40.8536,40.719,40.8334,54800.0
2011-02-22 14:30:00,60.68,60.8,60.62,60.62,72900.0,40.8334,40.9141,40.793,40.793,72900.0
2011-02-22 14:40:00,60.62,60.64,60.55,60.61,71500.0,40.793,40.8065,40.7459,40.7863,71500.0
2011-02-22 14:50:00,60.61,60.61,60.45,60.46,73400.0,40.7863,40.7863,40.6786,40.6853,73400.0
2011-02-22 15:00:00,60.47,60.53,60.45,60.49,112000.0,40.6921,40.7324,40.6786,40.7055,112000.0
2011-02-22 15:10:00,60.49,60.52,60.39,60.4,81800.0,40.7055,40.7257,40.6382,40.645,81800.0
2011-02-22 15:20:00,60.39,60.4,60.29,60.3,96100.0,40.6382,40.645,40.5709,40.5777,96100.0
2011-02-22 15:30:00,60.3,60.43,60.29,60.34,70500.0,40.5777,40.6651,40.5709,40.6046,70500.0
2011-02-22 15:40:00,60.34,60.41,60.25,60.26,163700.0,40.6046,40.6517,40.544,40.5507,163700.0
2011-02-22 15:50:00,60.27,60.47,60.26,60.45,266000.0,40.5575,40.6921,40.5507,40.6786,266000.0
2011-02-23 09:30:00,60.43,60.62,59.94,60.58,236300.0,40.6651,40.793,40.3354,40.7661,236300.0
2011-02-23 09:40:00,60.59,60.67,60.26,60.33,98600.0,40.7728,40.8266,40.5507,40.5979,98600.0
2011-02-23 09:50:00,60.34,60.48,60.25,60.31,76400.0,40.6046,40.6988,40.544,40.5844,76400.0
2011-02-23 10:00:00,60.32,60.43,59.99,60.04,89400.0,40.5911,40.6651,40.3691,40.4027,89400.0
2011-02-23 10:10:00,60.03,60.1,59.94,59.95,66700.0,40.396,40.4431,40.3354,40.3421,66700.0
2011-02-23 10:20:00,59.96,60.27,59.93,60.26,89000.0,40.3489,40.5575,40.3287,40.5507,89000.0
2011-02-23 10:30:00,60.27,60.41,60.26,60.3,150500.0,40.5575,40.6517,40.5507,40.5777,150500.0
2011-02-23 10:40:00,60.3,60.3,60.04,60.14,70200.0,40.5777,40.5777,40.4027,40.47,70200.0
2011-02-23 10:50:00,60.14,60.39,60.14,60.3,46200.0,40.47,40.6382,40.47,40.5777,46200.0
2011-02-23 11:00:00,60.29,60.33,60.15,60.2,58200.0,40.5709,40.5979,40.4767,40.5104,58200.0
2011-02-23 11:10:00,60.22,60.22,60.04,60.05,66700.0,40.5238,40.5238,40.4027,40.4094,66700.0
2011-02-23 11:20:00,60.04,60.09,59.96,59.99,77600.0,40.4027,40.4364,40.3489,40.3691,77600.0
2011-02-23 11:30:00,59.98,59.98,59.75,59.76,78800.0,40.3623,40.3623,40.2076,40.2143,78800.0
2011-02-23 11:40:00,59.76,59.8,59.72,59.75,59400.0,40.2143,40.2412,40.1874,40.2076,59400.0
2011-02-23 11:50:00,59.74,59.8,59.63,59.68,60800.0,40.2008,40.2412,40.1268,40.1604,60800.0
2011-02-23 12:00:00,59.69,59.69,59.39,59.45,88600.0,40.1672,40.1672,39.9653,40.0057,88600.0
2011-02-23 12:10:00,59.44,59.44,59.26,59.29,107800.0,39.9989,39.9989,39.8778,39.898,107800.0
2011-02-23 12:20:00,59.29,59.51,59.28,59.49,57400.0,39.898,40.0461,39.8913,40.0326,57400.0
2011-02-23 12:30:00,59.49,59.55,59.44,59.52,105800.0,40.0326,40.073,39.9989,40.0528,105800.0
2011-02-23 12:40:00,59.52,59.57,59.34,59.38,75300.0,40.0528,40.0864,39.9317,39.9586,75300.0
2011-02-23 12:50:00,59.39,59.49,59.37,59.46,71600.0,39.9653,40.0326,39.9518,40.0124,71600.0
2011-02-23 13:00:00,59.45,59.49,59.38,59.39,68600.0,40.0057,40.0326,39.9586,39.9653,68600.0
2011-02-23 13:10:00,59.4,59.42,59.15,59.2,75100.0,39.972,39.9855,39.8038,39.8374,75100.0
2011-02-23 13:20:00,59.21,59.44,59.19,59.41,52600.0,39.8442,39.9989,39.8307,39.9788,52600.0
2011-02-23 13:30:00,59.4,59.5,59.27,59.47,63900.0,39.972,40.0393,39.8845,40.0191,63900.0
2011-02-23 13:40:00,59.48,59.49,59.37,59.41,68000.0,40.0259,40.0326,39.9518,39.9788,68000.0
2011-02-23 13:50:00,59.42,59.54,59.42,59.49,82800.0,39.9855,40.0662,39.9855,40.0326,82800.0
2011-02-23 14:00:00,59.48,59.51,59.42,59.46,126800.0,40.0259,40.0461,39.9855,40.0124,126800.0
2011-02-23 14:10:00,59.46,59.5,59.29,59.5,98900.0,40.0124,40.0393,39.898,40.0393,98900.0
2011-02-23 14:20:00,59.5,59.54,59.4,59.4,118400.0,40.0393,40.0662,39.972,39.972,118400.0
2011-02-23 14:30:00,59.4,59.49,59.4,59.42,152200.0,39.972,40.0326,39.972,39.9855,152200.0
2011-02-23 14:40:00,59.42,59.54,59.41,59.47,185400.0,39.9855,40.0662,39.9788,40.0191,185400.0
2011-02-23 14:50:00,59.47,59.62,59.43,59.6,57600.0,40.0191,40.1201,39.9922,40.1066,57600.0
2011-02-23 15:00:00,59.6,59.66,59.54,59.54,92000.0,40.1066,40.147,40.0662,40.0662,92000.0
2011-02-23 15:10:00,59.55,59.66,59.49,59.53,115900.0,40.073,40.147,40.0326,40.0595,115900.0
2011-02-23 15:20:00,59.52,59.68,59.52,59.56,110100.0,40.0528,40.1604,40.0528,40.0797,110100.0
2011-02-23 15:30:00,59.57,59.65,59.46,59.65,148900.0,40.0864,40.1403,40.0124,40.1403,148900.0
2011-02-23 15:40:00,59.64,59.67,59.43,59.49,204100.0,40.1335,40.1537,39.9922,40.0326,204100.0
2011-02-23 15:50:00,59.49,59.54,59.36,59.47,284900.0,40.0326,40.0662,39.9451,40.0191,284900.0
2011-02-24 09:30:00,59.22,59.33,58.95,59.04,246500.0,39.8509,39.9249,39.6692,39.7298,246500.0
2011-02-24 09:40:00,59.03,59.47,58.97,59.42,220000.0,39.723,40.0191,39.6827,39.9855,220000.0
2011-02-24 09:50:00,59.41,59.43,59.28,59.42,114700.0,39.9788,39.9922,39.8913,39.9855,114700.0
2011-02-24 10:00:00,59.41,59.48,59.24,59.46,126900.0,39.9788,40.0259,39.8644,40.0124,126900.0
2011-02-24 10:10:00,59.45,59.48,59.3,59.47,135700.0,40.0057,40.0259,39.9047,40.0191,135700.0
2011-02-24 10:20:00,59.48,59.65,59.41,59.43,104200.0,40.0259,40.1403,39.9788,39.9922,104200.0
2011-02-24 10:30:00,59.43,59.44,59.19,59.22,83300.0,39.9922,39.9989,39.8307,39.8509,83300.0
2011-02-24 10:40:00,59.22,59.32,59.06,59.15,81000.0,39.8509,39.9182,39.7432,39.8038,81000.0
2011-02-24 10:50:00,59.16,59.36,59.16,59.24,49800.0,39.8105,39.9451,39.8105,39.8644,49800.0
2011-02-24 11:00:00,59.24,59.29,59.17,59.26,92700.0,39.8644,39.898,39.8173,39.8778,92700.0
2011-02-24 11:10:00,59.24,59.29,59.13,59.18,77200.0,39.8644,39.898,39.7903,39.824,77200.0
2011-02-24 11:20:00,59.19,59.33,59.12,59.26,38500.0,39.8307,39.9249,39.7836,39.8778,38500.0
2011-02-24 11:30:00,59.26,59.31,59.11,59.12,49200.0,39.8778,39.9115,39.7769,39.7836,49200.0
2011-02-24 11:40:00,59.11,59.15,58.84,58.9,86200.0,39.7769,39.8038,39.5952,39.6356,86200.0
2011-02-24 11:50:00,58.9,59.04,58.87,59.01,53300.0,39.6356,39.7298,39.6154,39.7096,53300.0
2011-02-24 12:00:00,59.02,59.06,58.84,58.89,75100.0,39.7163,39.7432,39.5952,39.6288,75100.0
2011-02-24 12:10:00,58.89,59.12,58.89,59.12,41700.0,39.6288,39.7836,39.6288,39.7836,41700.0
2011-02-24 12:20:00,59.13,59.13,58.84,58.86,42200.0,39.7903,39.7903,39.5952,39.6086,42200.0
2011-02-24 12:30:00,58.84,59.02,58.84,58.99,54400.0,39.5952,39.7163,39.5952,39.6961,54400.0
2011-02-24 12:40:00,59.0,59.03,58.85,58.95,49700.0,39.7029,39.723,39.6019,39.6692,49700.0
2011-02-24 12:50:00,58.96,59.21,58.92,59.21,69300.0,39.6759,39.8442,39.649,39.8442,69300.0
2011-02-24 13:00:00,59.2,59.31,59.07,59.08,128900.0,39.8374,39.9115,39.75,39.7567,128900.0
2011-02-24 13:10:00,59.09,59.23,59.06,59.18,60800.0,39.7634,39.8576,39.7432,39.824,60800.0
2011-02-24 13:20:00,59.18,59.18,58.92,59.0,61700.0,39.824,39.824,39.649,39.7029,61700.0
2011-02-24 13:30:00,59.0,59.09,58.99,59.05,41900.0,39.7029,39.7634,39.6961,39.7365,41900.0
2011-02-24 13:40:00,59.05,59.05,58.82,58.83,98500.0,39.7365,39.7365,39.5817,39.5885,98500.0
2011-02-24 13:50:00,58.83,58.91,58.72,58.84,68000.0,39.5885,39.6423,39.5144,39.5952,68000.0
2011-02-24 14:00:00,58.84,59.01,58.84,59.01,71700.0,39.5952,39.7096,39.5952,39.7096,71700.0
2011-02-24 14:10:00,59.01,59.18,59.0,59.14,131900.0,39.7096,39.824,39.7029,39.7971,131900.0
2011-02-24 14:20:00,59.13,59.2,59.06,59.12,97700.0,39.7903,39.8374,39.7432,39.7836,97700.0
2011-02-24 14:30:00,59.11,59.27,59.07,59.18,91900.0,39.7769,39.8845,39.75,39.824,91900.0
2011-02-24 14:40:00,59.17,59.23,59.03,59.08,130000.0,39.8173,39.8576,39.723,39.7567,130000.0
2011-02-24 14:50:00,59.08,59.1,58.94,59.07,125300.0,39.7567,39.7701,39.6625,39.75,125300.0
2011-02-24 15:00:00,59.07,59.23,59.03,59.21,108900.0,39.75,39.8576,39.723,39.8442,108900.0
2011-02-24 15:10:00,59.21,59.25,59.11,59.16,118900.0,39.8442,39.8711,39.7769,39.8105,118900.0
2011-02-24 15:20:00,59.17,59.32,59.17,59.25,157400.0,39.8173,39.9182,39.8173,39.8711,157400.0
2011-02-24 15:30:00,59.25,59.35,59.21,59.21,125900.0,39.8711,39.9384,39.8442,39.8442,125900.0
2011-02-24 15:40:00,59.22,59.29,59.18,59.18,177600.0,39.8509,39.898,39.824,39.824,177600.0
2011-02-24 15:50:00,59.18,59.22,59.08,59.2,294500.0,39.824,39.8509,39.7567,39.8374,294500.0
2011-02-25 09:30:00,59.43,59.84,59.43,59.81,126700.0,39.9922,40.2681,39.9922,40.2479,126700.0
2011-02-25 09:40:00,59.82,59.82,59.51,59.57,94700.0,40.2547,40.2547,40.0461,40.0864,94700.0
2011-02-25 09:50:00,59.56,59.58,59.36,59.51,87800.0,40.0797,40.0932,39.9451,40.0461,87800.0
2011-02-25 10:00:00,59.52,59.62,59.51,59.6,83200.0,40.0528,40.1201,40.0461,40.1066,83200.0
2011-02-25 10:10:00,59.59,59.72,59.57,59.64,78400.0,40.0999,40.1874,40.0864,40.1335,78400.0
2011-02-25 10:20:00,59.65,59.73,59.62,59.63,36000.0,40.1403,40.1941,40.1201,40.1268,36000.0
2011-02-25 10:30:00,59.63,59.78,59.62,59.78,57400.0,40.1268,40.2277,40.1201,40.2277,57400.0
2011-02-25 10:40:00,59.78,59.9,59.77,59.86,39400.0,40.2277,40.3085,40.221,40.2816,39400.0
2011-02-25 10:50:00,59.86,59.91,59.8,59.82,41200.0,40.2816,40.3152,40.2412,40.2547,41200.0
2011-02-25 11:00:00,59.81,59.86,59.74,59.79,31700.0,40.2479,40.2816,40.2008,40.2345,31700.0
2011-02-25 11:10:00,59.78,59.88,59.78,59.78,29700.0,40.2277,40.295,40.2277,40.2277,29700.0
2011-02-25 11:20:00,59.79,59.84,59.61,59.61,42200.0,40.2345,40.2681,40.1133,40.1133,42200.0
2011-02-25 11:30:00,59.62,59.69,59.58,59.62,32300.0,40.1201,40.1672,40.0932,40.1201,32300.0
2011-02-25 11:40:00,59.6,59.61,59.44,59.54,60400.0,40.1066,40.1133,39.9989,40.0662,60400.0
2011-02-25 11:50:00,59.54,59.63,59.45,59.55,59000.0,40.0662,40.1268,40.0057,40.073,59000.0
2011-02-25 12:00:00,59.54,59.66,59.5,59.61,32300.0,40.0662,40.147,40.0393,40.1133,32300.0
2011-02-25 12:10:00,59.61,59.67,59.61,59.66,17900.0,40.1133,40.1537,40.1133,40.147,17900.0
2011-02-25 12:20:00,59.67,59.81,59.67,59.79,38200.0,40.1537,40.2479,40.1537,40.2345,38200.0
2011-02-25 12:30:00,59.78,59.88,59.75,59.82,75200.0,40.2277,40.295,40.2076,40.2547,75200.0
2011-02-25 12:40:00,59.82,59.9,59.78,59.9,39100.0,40.2547,40.3085,40.2277,40.3085,39100.0
2011-02-25 12:50:00,59.9,59.9,59.84,59.88,31800.0,40.3085,40.3085,40.2681,40.295,31800.0
2011-02-25 13:00:00,59.89,59.96,59.87,59.94,30500.0,40.3018,40.3489,40.2883,40.3354,30500.0
2011-02-25 13:10:00,59.94,60.05,59.92,60.04,31800.0,40.3354,40.4094,40.322,40.4027,31800.0
2011-02-25 13:20:00,60.05,60.05,59.96,60.04,44000.0,40.4094,40.4094,40.3489,40.4027,44000.0
2011-02-25 13:30:00,60.03,60.08,59.99,60.01,53700.0,40.396,40.4296,40.3691,40.3825,53700.0
2011-02-25 13:40:00,60.01,60.11,60.01,60.03,36200.0,40.3825,40.4498,40.3825,40.396,36200.0
2011-02-25 13:50:00,60.05,60.07,60.0,60.03,30200.0,40.4094,40.4229,40.3758,40.396,30200.0
2011-02-25 14:00:00,60.02,60.16,60.01,60.16,44100.0,40.3892,40.4835,40.3825,40.4835,44100.0
2011-02-25 14:10:00,60.15,60.17,60.08,60.1,27800.0,40.4767,40.4902,40.4296,40.4431,27800.0
2011-02-25 14:20:00,60.09,60.12,60.05,60.07,55900.0,40.4364,40.4565,40.4094,40.4229,55900.0
2011-02-25 14:30:00,60.08,60.14,59.95,59.96,53200.0,40.4296,40.47,40.3421,40.3489,53200.0
2011-02-25 14:40:00,59.95,60.1,59.95,60.01,73300.0,40.3421,40.4431,40.3421,40.3825,73300.0
2011-02-25 14:50:00,60.01,60.05,59.97,60.01,28300.0,40.3825,40.4094,40.3556,40.3825,28300.0
2011-02-25 15:00:00,60.01,60.06,59.98,60.04,29200.0,40.3825,40.4162,40.3623,40.4027,29200.0
2011-02-25 15:10:00,60.04,60.05,59.94,59.94,55900.0,40.4027,40.4094,40.3354,40.3354,55900.0
2011-02-25 15:20:00,59.95,59.98,59.89,59.98,55000.0,40.3421,40.3623,40.3018,40.3623,55000.0
2011-02-25 15:30:00,59.98,60.01,59.97,59.99,62700.0,40.3623,40.3825,40.3556,40.3691,62700.0
2011-02-25 15:40:00,60.0,60.03,59.96,60.01,114200.0,40.3758,40.396,40.3489,40.3825,114200.0
2011-02-25 15:50:00,60.0,60.03,59.97,60.0,127500.0,40.3758,40.396,40.3556,40.3758,127500.0
2011-02-28 09:30:00,60.17,60.18,59.97,59.98,114700.0,40.4902,40.4969,40.3556,40.3623,114700.0
2011-02-28 09:40:00,59.99,60.15,59.88,60.13,85900.0,40.3691,40.4767,40.295,40.4633,85900.0
2011-02-28 09:50:00,60.14,60.2,60.05,60.14,95000.0,40.47,40.5104,40.4094,40.47,95000.0
2011-02-28 10:00:00,60.14,60.25,60.09,60.13,68800.0,40.47,40.544,40.4364,40.4633,68800.0
2011-02-28 10:10:00,60.13,60.15,60.06,60.14,75300.0,40.4633,40.4767,40.4162,40.47,75300.0
2011-02-28 10:20:00,60.15,60.22,60.15,60.15,83700.0,40.4767,40.5238,40.4767,40.4767,83700.0
2011-02-28 10:30:00,60.15,60.22,60.08,60.08,107500.0,40.4767,40.5238,40.4296,40.4296,107500.0
2011-02-28 10:40:00,60.09,60.11,60.01,60.05,70000.0,40.4364,40.4498,40.3825,40.4094,70000.0
2011-02-28 10:50:00,60.05,60.09,60.03,60.09,31700.0,40.4094,40.4364,40.396,40.4364,31700.0
2011-02-28 11:00:00,60.09,60.15,60.08,60.14,38900.0,40.4364,40.4767,40.4296,40.47,38900.0
2011-02-28 11:10:00,60.15,60.17,60.1,60.11,38600.0,40.4767,40.4902,40.4431,40.4498,38600.0
2011-02-28 11:20:00,60.11,60.12,60.0,60.0,73800.0,40.4498,40.4565,40.3758,40.3758,73800.0
2011-02-28 11:30:00,60.0,60.01,59.91,59.94,74900.0,40.3758,40.3825,40.3152,40.3354,74900.0
2011-02-28 11:40:00,59.94,59.98,59.93,59.95,55200.0,40.3354,40.3623,40.3287,40.3421,55200.0
2011-02-28 11:50:00,59.95,59.99,59.94,59.96,37300.0,40.3421,40.3691,40.3354,40.3489,37300.0
2011-02-28 12:00:00,59.96,59.97,59.91,59.93,47000.0,40.3489,40.3556,40.3152,40.3287,47000.0
2011-02-28 12:10:00,59.94,59.95,59.9,59.95,71600.0,40.3354,40.3421,40.3085,40.3421,71600.0
2011-02-28 12:20:00,59.95,60.04,59.95,60.04,32700.0,40.3421,40.4027,40.3421,40.4027,32700.0
2011-02-28 12:30:00,60.04,60.07,60.03,60.05,34100.0,40.4027,40.4229,40.396,40.4094,34100.0
2011-02-28 12:40:00,60.06,60.06,60.0,60.01,49300.0,40.4162,40.4162,40.3758,40.3825,49300.0
2011-02-28 12:50:00,60.0,60.03,59.8,59.8,96200.0,40.3758,40.396,40.2412,40.2412,96200.0
2011-02-28 13:00:00,59.8,59.8,59.61,59.62,118900.0,40.2412,40.2412,40.1133,40.1201,118900.0
2011-02-28 13:10:00,59.62,59.76,59.57,59.63,174200.0,40.1201,40.2143,40.0864,40.1268,174200.0
2011-02-28 13:20:00,59.63,59.66,59.44,59.5,169800.0,40.1268,40.147,39.9989,40.0393,169800.0
2011-02-28 13:30:00,59.5,59.58,59.48,59.49,74400.0,40.0393,40.0932,40.0259,40.0326,74400.0
2011-02-28 13:40:00,59.49,59.5,59.38,59.4,61400.0,40.0326,40.0393,39.9586,39.972,61400.0
2011-02-28 13:50:00,59.4,59.44,59.24,59.26,110500.0,39.972,39.9989,39.8644,39.8778,110500.0
2011-02-28 14:00:00,59.26,59.43,59.24,59.42,64300.0,39.8778,39.9922,39.8644,39.9855,64300.0
2011-02-28 14:10:00,59.42,59.42,59.37,59.41,83900.0,39.9855,39.9855,39.9518,39.9788,83900.0
2011-02-28 14:20:00,59.42,59.51,59.41,59.5,58400.0,39.9855,40.0461,39.9788,40.0393,58400.0
2011-02-28 14:30:00,59.49,59.57,59.48,59.5,59400.0,40.0326,40.0864,40.0259,40.0393,59400.0
2011-02-28 14:40:00,59.5,59.54,59.46,59.47,115600.0,40.0393,40.0662,40.0124,40.0191,115600.0
2011-02-28 14:50:00,59.47,59.53,59.4,59.52,64600.0,40.0191,40.0595,39.972,40.0528,64600.0
2011-02-28 15:00:00,59.52,59.53,59.44,59.47,72400.0,40.0528,40.0595,39.9989,40.0191,72400.0
2011-02-28 15:10:00,59.46,59.58,59.45,59.57,61000.0,40.0124,40.0932,40.0057,40.0864,61000.0
2011-02-28 15:20:00,59.58,59.62,59.55,59.58,71400.0,40.0932,40.1201,40.073,40.0932,71400.0
2011-02-28 15:30:00,59.57,59.69,59.56,59.69,83500.0,40.0864,40.1672,40.0797,40.1672,83500.0
2011-02-28 15:40:00,59.68,59.74,59.59,59.68,238500.0,40.1604,40.2008,40.0999,40.1604,238500.0
2011-02-28 15:50:00,59.69,59.72,59.6,59.7,384100.0,40.1672,40.1874,40.1066,40.1739,384100.0
2011-03-01 09:30:00,60.04,60.22,59.84,59.91,218300.0,40.4027,40.5238,40.2681,40.3152,218300.0
2011-03-01 09:40:00,59.91,60.13,59.68,60.13,148000.0,40.3152,40.4633,40.1604,40.4633,148000.0
2011-03-01 09:50:00,60.13,60.18,59.87,59.99,123800.0,40.4633,40.4969,40.2883,40.3691,123800.0
2011-03-01 10:00:00,59.98,60.12,59.79,59.86,96600.0,40.3623,40.4565,40.2345,40.2816,96600.0
2011-03-01 10:10:00,59.85,59.87,59.45,59.46,198200.0,40.2748,40.2883,40.0057,40.0124,198200.0
2011-03-01 10:20:00,59.47,59.77,59.44,59.6,110000.0,40.0191,40.221,39.9989,40.1066,110000.0
2011-03-01 10:30:00,59.58,59.66,59.48,59.62,87200.0,40.0932,40.147,40.0259,40.1201,87200.0
2011-03-01 10:40:00,59.62,59.69,59.52,59.52,81000.0,40.1201,40.1672,40.0528,40.0528,81000.0
2011-03-01 10:50:00,59.51,59.68,59.48,59.64,110100.0,40.0461,40.1604,40.0259,40.1335,110100.0
2011-03-01 11:00:00,59.65,59.73,59.55,59.55,66700.0,40.1403,40.1941,40.073,40.073,66700.0
2011-03-01 11:10:00,59.55,59.61,59.48,59.49,102100.0,40.073,40.1133,40.0259,40.0326,102100.0
2011-03-01 11:20:00,59.49,59.53,59.4,59.45,148400.0,40.0326,40.0595,39.972,40.0057,148400.0
2011-03-01 11:30:00,59.45,59.48,59.24,59.25,122600.0,40.0057,40.0259,39.8644,39.8711,122600.0
2011-03-01 11:40:00,59.25,59.25,59.04,59.07,150700.0,39.8711,39.8711,39.7298,39.75,150700.0
2011-03-01 11:50:00,59.08,59.08,58.88,58.88,147400.0,39.7567,39.7567,39.6221,39.6221,147400.0
2011-03-01 12:00:00,58.88,59.0,58.77,58.99,77900.0,39.6221,39.7029,39.5481,39.6961,77900.0
2011-03-01 12:10:00,58.99,59.08,58.97,59.03,72900.0,39.6961,39.7567,39.6827,39.723,72900.0
2011-03-01 12:20:00,59.03,59.1,58.93,58.97,77400.0,39.723,39.7701,39.6558,39.6827,77400.0
2011-03-01 12:30:00,58.96,59.09,58.91,59.06,63800.0,39.6759,39.7634,39.6423,39.7432,63800.0
2011-03-01 12:40:00,59.05,59.24,59.05,59.2,53200.0,39.7365,39.8644,39.7365,39.8374,53200.0
2011-03-01 12:50:00,59.21,59.24,59.06,59.08,51800.0,39.8442,39.8644,39.7432,39.7567,51800.0
2011-03-01 13:00:00,59.08,59.08,58.88,58.96,96400.0,39.7567,39.7567,39.6221,39.6759,96400.0
2011-03-01 13:10:00,58.95,59.0,58.87,58.9,50500.0,39.6692,39.7029,39.6154,39.6356,50500.0
2011-03-01 13:20:00,58.9,58.92,58.67,58.76,93900.0,39.6356,39.649,39.4808,39.5414,93900.0
2011-03-01 13:30:00,58.77,58.86,58.72,58.8,60100.0,39.5481,39.6086,39.5144,39.5683,60100.0
2011-03-01 13:40:00,58.8,58.81,58.62,58.62,111500.0,39.5683,39.575,39.4471,39.4471,111500.0
2011-03-01 13:50:00,58.63,58.7,58.54,58.57,146800.0,39.4539,39.501,39.3933,39.4135,146800.0
2011-03-01 14:00:00,58.58,58.58,58.42,58.47,212400.0,39.4202,39.4202,39.3126,39.3462,212400.0
2011-03-01 14:10:00,58.46,58.52,58.32,58.38,137900.0,39.3395,39.3799,39.2453,39.2856,137900.0
2011-03-01 14:20:00,58.39,58.4,58.09,58.1,258600.0,39.2924,39.2991,39.0905,39.0972,258600.0
2011-03-01 14:30:00,58.11,58.14,57.94,58.05,164100.0,39.1039,39.1241,38.9896,39.0636,164100.0
2011-03-01 14:40:00,58.05,58.12,58.02,58.05,123200.0,39.0636,39.1107,39.0434,39.0636,123200.0
2011-03-01 14:50:00,58.05,58.19,58.04,58.1,126400.0,39.0636,39.1578,39.0568,39.0972,126400.0
2011-03-01 15:00:00,58.1,58.22,58.05,58.06,119000.0,39.0972,39.178,39.0636,39.0703,119000.0
2011-03-01 15:10:00,58.06,58.24,58.02,58.24,119600.0,39.0703,39.1914,39.0434,39.1914,119600.0
2011-03-01 15:20:00,58.25,58.28,58.12,58.13,136300.0,39.1982,39.2183,39.1107,39.1174,136300.0
2011-03-01 15:30:00,58.13,58.3,58.12,58.3,170500.0,39.1174,39.2318,39.1107,39.2318,170500.0
2011-03-01 15:40:00,58.3,58.36,58.17,58.24,237000.0,39.2318,39.2722,39.1443,39.1914,237000.0
2011-03-01 15:50:00,58.25,58.27,58.14,58.14,270800.0,39.1982,39.2116,39.1241,39.1241,270800.0
2011-03-02 09:30:00,58.3,58.68,58.15,58.61,215600.0,39.2318,39.4875,39.1309,39.4404,215600.0
2011-03-02 09:40:00,58.62,58.93,58.61,58.73,224400.0,39.4471,39.6558,39.4404,39.5212,224400.0
2011-03-02 09:50:00,58.73,59.09,58.67,59.06,149000.0,39.5212,39.7634,39.4808,39.7432,149000.0
2011-03-02 10:00:00,59.06,59.15,59.01,59.08,152400.0,39.7432,39.8038,39.7096,39.7567,152400.0
2011-03-02 10:10:00,59.09,59.09,58.9,59.0,156300.0,39.7634,39.7634,39.6356,39.7029,156300.0
2011-03-02 10:20:00,59.02,59.11,58.93,59.1,172200.0,39.7163,39.7769,39.6558,39.7701,172200.0
2011-03-02 10:30:00,59.09,59.16,58.97,59.11,296300.0,39.7634,39.8105,39.6827,39.7769,296300.0
2011-03-02 10:40:00,59.12,59.17,58.94,59.12,158800.0,39.7836,39.8173,39.6625,39.7836,158800.0
2011-03-02 10:50:00,59.11,59.4,59.1,59.39,151700.0,39.7769,39.972,39.7701,39.9653,151700.0
2011-03-02 11:00:00,59.39,59.52,59.31,59.31,136700.0,39.9653,40.0528,39.9115,39.9115,136700.0
2011-03-02 11:10:00,59.3,59.3,59.06,59.1,170100.0,39.9047,39.9047,39.7432,39.7701,170100.0
2011-03-02 11:20:00,59.1,59.21,58.92,58.92,102000.0,39.7701,39.8442,39.649,39.649,102000.0
2011-03-02 11:30:00,58.9,59.03,58.86,58.97,125600.0,39.6356,39.723,39.6086,39.6827,125600.0
2011-03-02 11:40:00,58.96,59.01,58.78,58.91,135700.0,39.6759,39.7096,39.5548,39.6423,135700.0
2011-03-02 11:50:00,58.92,59.02,58.75,58.76,98000.0,39.649,39.7163,39.5346,39.5414,98000.0
2011-03-02 12:00:00,58.76,58.96,58.66,58.95,76700.0,39.5414,39.6759,39.4741,39.6692,76700.0
2011-03-02 12:10:00,58.95,59.02,58.89,58.98,82000.0,39.6692,39.7163,39.6288,39.6894,82000.0
2011-03-02 12:20:00,58.98,59.15,58.98,59.1,95900.0,39.6894,39.8038,39.6894,39.7701,95900.0
2011-03-02 12:30:00,59.09,59.2,59.07,59.18,53500.0,39.7634,39.8374,39.75,39.824,53500.0
2011-03-02 12:40:00,59.19,59.24,59.14,59.22,32300.0,39.8307,39.8644,39.7971,39.8509,32300.0
2011-03-02 12:50:00,59.23,59.29,59.16,59.18,33300.0,39.8576,39.898,39.8105,39.824,33300.0
2011-03-02 13:00:00,59.19,59.3,59.15,59.15,36800.0,39.8307,39.9047,39.8038,39.8038,36800.0
2011-03-02 13:10:00,59.15,59.16,59.05,59.1,51300.0,39.8038,39.8105,39.7365,39.7701,51300.0
2011-03-02 13:20:00,59.09,59.17,59.05,59.07,36100.0,39.7634,39.8173,39.7365,39.75,36100.0
2011-03-02 13:30:00,59.07,59.15,59.03,59.08,32700.0,39.75,39.8038,39.723,39.7567,32700.0
2011-03-02 13:40:00,59.08,59.08,58.87,58.93,52100.0,39.7567,39.7567,39.6154,39.6558,52100.0
2011-03-02 13:50:00,58.94,59.0,58.83,58.89,73500.0,39.6625,39.7029,39.5885,39.6288,73500.0
2011-03-02 14:00:00,58.89,58.98,58.75,58.93,78500.0,39.6288,39.6894,39.5346,39.6558,78500.0
2011-03-02 14:10:00,58.94,59.14,58.94,59.08,61000.0,39.6625,39.7971,39.6625,39.7567,61000.0
2011-03-02 14:20:00,59.07,59.18,58.98,59.02,74200.0,39.75,39.824,39.6894,39.7163,74200.0
2011-03-02 14:30:00,59.03,59.26,58.99,59.18,66800.0,39.723,39.8778,39.6961,39.824,66800.0
2011-03-02 14:40:00,59.19,59.33,59.19,59.23,58100.0,39.8307,39.9249,39.8307,39.8576,58100.0
2011-03-02 14:50:00,59.23,59.31,59.17,59.18,65600.0,39.8576,39.9115,39.8173,39.824,65600.0
2011-03-02 15:00:00,59.19,59.3,59.19,59.25,82500.0,39.8307,39.9047,39.8307,39.8711,82500.0
2011-03-02 15:10:00,59.24,59.25,59.18,59.21,43400.0,39.8644,39.8711,39.824,39.8442,43400.0
2011-03-02 15:20:00,59.21,59.23,59.06,59.07,67800.0,39.8442,39.8576,39.7432,39.75,67800.0
2011-03-02 15:30:00,59.08,59.08,58.98,59.03,106900.0,39.7567,39.7567,39.6894,39.723,106900.0
2011-03-02 15:40:00,59.03,59.04,58.93,58.99,166100.0,39.723,39.7298,39.6558,39.6961,166100.0
2011-03-02 15:50:00,59.0,59.0,58.84,58.95,187700.0,39.7029,39.7029,39.5952,39.6692,187700.0
2011-03-03 09:30:00,59.67,60.0,59.49,59.93,129100.0,40.1537,40.3758,40.0326,40.3287,129100.0
2011-03-03 09:40:00,59.94,60.2,59.94,60.11,82500.0,40.3354,40.5104,40.3354,40.4498,82500.0
2011-03-03 09:50:00,60.12,60.19,60.03,60.17,62200.0,40.4565,40.5036,40.396,40.4902,62200.0
2011-03-03 10:00:00,60.16,60.18,59.93,59.97,78200.0,40.4835,40.4969,40.3287,40.3556,78200.0
2011-03-03 10:10:00,59.96,60.07,59.91,59.92,121300.0,40.3489,40.4229,40.3152,40.322,121300.0
2011-03-03 10:20:00,59.9,60.07,59.81,59.95,77400.0,40.3085,40.4229,40.2479,40.3421,77400.0
2011-03-03 10:30:00,59.96,60.01,59.85,59.89,55400.0,40.3489,40.3825,40.2748,40.3018,55400.0
2011-03-03 10:40:00,59.91,60.22,59.91,60.2,82200.0,40.3152,40.5238,40.3152,40.5104,82200.0
2011-03-03 10:50:00,60.19,60.22,60.11,60.2,55300.0,40.5036,40.5238,40.4498,40.5104,55300.0
2011-03-03 11:00:00,60.21,60.33,60.2,60.29,49500.0,40.5171,40.5979,40.5104,40.5709,49500.0
2011-03-03 11:10:00,60.31,60.34,60.19,60.26,49700.0,40.5844,40.6046,40.5036,40.5507,49700.0
2011-03-03 11:20:00,60.26,60.35,60.2,60.25,39100.0,40.5507,40.6113,40.5104,40.544,39100.0
2011-03-03 11:30:00,60.24,60.28,60.15,60.16,21500.0,40.5373,40.5642,40.4767,40.4835,21500.0
2011-03-03 11:40:00,60.16,60.38,60.14,60.37,34400.0,40.4835,40.6315,40.47,40.6248,34400.0
2011-03-03 11:50:00,60.37,60.45,60.33,60.45,40100.0,40.6248,40.6786,40.5979,40.6786,40100.0
2011-03-03 12:00:00,60.44,60.46,60.36,60.36,37300.0,40.6719,40.6853,40.618,40.618,37300.0
2011-03-03 12:10:00,60.37,60.39,60.28,60.29,27900.0,40.6248,40.6382,40.5642,40.5709,27900.0
2011-03-03 12:20:00,60.3,60.37,60.28,60.32,27500.0,40.5777,40.6248,40.5642,40.5911,27500.0
2011-03-03 12:30:00,60.32,60.35,60.25,60.34,26200.0,40.5911,40.6113,40.544,40.6046,26200.0
2011-03-03 12:40:00,60.34,60.43,60.33,60.42,41700.0,40.6046,40.6651,40.5979,40.6584,41700.0
2011-03-03 12:50:00,60.43,60.45,60.36,60.4,26700.0,40.6651,40.6786,40.618,40.645,26700.0
2011-03-03 13:00:00,60.4,60.42,60.38,60.41,38400.0,40.645,40.6584,40.6315,40.6517,38400.0
2011-03-03 13:10:00,60.42,60.43,60.38,60.41,34100.0,40.6584,40.6651,40.6315,40.6517,34100.0
2011-03-03 13:20:00,60.41,60.5,60.38,60.4,44700.0,40.6517,40.7123,40.6315,40.645,44700.0
2011-03-03 13:30:00,60.4,60.46,60.4,60.42,50500.0,40.645,40.6853,40.645,40.6584,50500.0
2011-03-03 13:40:00,60.42,60.49,60.38,60.45,87300.0,40.6584,40.7055,40.6315,40.6786,87300.0
2011-03-03 13:50:00,60.44,60.45,60.38,60.4,54100.0,40.6719,40.6786,40.6315,40.645,54100.0
2011-03-03 14:00:00,60.4,60.48,60.39,60.43,43400.0,40.645,40.6988,40.6382,40.6651,43400.0
2011-03-03 14:10:00,60.42,60.54,60.41,60.5,61700.0,40.6584,40.7392,40.6517,40.7123,61700.0
2011-03-03 14:20:00,60.49,60.5,60.39,60.39,48700.0,40.7055,40.7123,40.6382,40.6382,48700.0
2011-03-03 14:30:00,60.4,60.54,60.4,60.51,56400.0,40.645,40.7392,40.645,40.719,56400.0
2011-03-03 14:40:00,60.5,60.54,60.49,60.5,47100.0,40.7123,40.7392,40.7055,40.7123,47100.0
2011-03-03 14:50:00,60.5,60.6,60.49,60.58,56300.0,40.7123,40.7795,40.7055,40.7661,56300.0
2011-03-03 15:00:00,60.57,60.65,60.56,60.57,75900.0,40.7594,40.8132,40.7526,40.7594,75900.0
2011-03-03 15:10:00,60.57,60.63,60.54,60.6,71200.0,40.7594,40.7997,40.7392,40.7795,71200.0
2011-03-03 15:20:00,60.6,60.61,60.5,60.53,61000.0,40.7795,40.7863,40.7123,40.7324,61000.0
2011-03-03 15:30:00,60.54,60.57,60.5,60.56,154500.0,40.7392,40.7594,40.7123,40.7526,154500.0
2011-03-03 15:40:00,60.55,60.64,60.55,60.57,172300.0,40.7459,40.8065,40.7459,40.7594,172300.0
2011-03-03 15:50:00,60.57,60.62,60.5,60.55,187700.0,40.7594,40.793,40.7123,40.7459,187700.0
2011-03-04 09:30:00,60.35,60.51,60.21,60.46,116700.0,40.6113,40.719,40.5171,40.6853,116700.0
2011-03-04 09:40:00,60.45,60.51,60.06,60.2,154100.0,40.6786,40.719,40.4162,40.5104,154100.0
2011-03-04 09:50:00,60.21,60.27,60.08,60.19,82700.0,40.5171,40.5575,40.4296,40.5036,82700.0
2011-03-04 10:00:00,60.19,60.28,60.06,60.1,129300.0,40.5036,40.5642,40.4162,40.4431,129300.0
2011-03-04 10:10:00,60.09,60.09,59.82,59.85,77000.0,40.4364,40.4364,40.2547,40.2748,77000.0
2011-03-04 10:20:00,59.87,59.9,59.78,59.85,89400.0,40.2883,40.3085,40.2277,40.2748,89400.0
2011-03-04 10:30:00,59.85,60.11,59.85,60.11,86200.0,40.2748,40.4498,40.2748,40.4498,86200.0
2011-03-04 10:40:00,60.11,60.14,59.97,60.02,63000.0,40.4498,40.47,40.3556,40.3892,63000.0
2011-03-04 10:50:00,60.01,60.07,59.99,60.03,21500.0,40.3825,40.4229,40.3691,40.396,21500.0
2011-03-04 11:00:00,60.02,60.07,59.89,59.93,30400.0,40.3892,40.4229,40.3018,40.3287,30400.0
2011-03-04 11:10:00,59.92,59.92,59.8,59.87,65600.0,40.322,40.322,40.2412,40.2883,65600.0
2011-03-04 11:20:00,59.87,59.91,59.83,59.91,37900.0,40.2883,40.3152,40.2614,40.3152,37900.0
2011-03-04 11:30:00,59.9,60.03,59.81,59.99,58000.0,40.3085,40.396,40.2479,40.3691,58000.0
2011-03-04 11:40:00,60.0,60.0,59.84,59.84,28800.0,40.3758,40.3758,40.2681,40.2681,28800.0
2011-03-04 11:50:00,59.85,59.87,59.57,59.59,50800.0,40.2748,40.2883,40.0864,40.0999,50800.0
2011-03-04 12:00:00,59.61,59.64,59.47,59.51,41200.0,40.1133,40.1335,40.0191,40.0461,41200.0
2011-03-04 12:10:00,59.51,59.53,59.34,59.35,64100.0,40.0461,40.0595,39.9317,39.9384,64100.0
2011-03-04 12:20:00,59.36,59.36,59.18,59.26,36300.0,39.9451,39.9451,39.824,39.8778,36300.0
2011-03-04 12:30:00,59.26,59.31,59.19,59.3,38700.0,39.8778,39.9115,39.8307,39.9047,38700.0
2011-03-04 12:40:00,59.3,59.35,59.27,59.34,26700.0,39.9047,39.9384,39.8845,39.9317,26700.0
2011-03-04 12:50:00,59.35,59.35,59.25,59.27,40400.0,39.9384,39.9384,39.8711,39.8845,40400.0
2011-03-04 13:00:00,59.27,59.45,59.27,59.36,52600.0,39.8845,40.0057,39.8845,39.9451,52600.0
2011-03-04 13:10:00,59.37,59.39,59.22,59.26,51100.0,39.9518,39.9653,39.8509,39.8778,51100.0
2011-03-04 13:20:00,59.26,59.32,59.24,59.3,24600.0,39.8778,39.9182,39.8644,39.9047,24600.0
2011-03-04 13:30:00,59.3,59.44,59.29,59.42,41200.0,39.9047,39.9989,39.898,39.9855,41200.0
2011-03-04 13:40:00,59.41,59.42,59.31,59.32,80000.0,39.9788,39.9855,39.9115,39.9182,80000.0
2011-03-04 13:50:00,59.33,59.41,59.29,59.4,55500.0,39.9249,39.9788,39.898,39.972,55500.0
2011-03-04 14:00:00,59.39,59.4,59.28,59.3,56400.0,39.9653,39.972,39.8913,39.9047,56400.0
2011-03-04 14:10:00,59.3,59.35,59.28,59.34,60400.0,39.9047,39.9384,39.8913,39.9317,60400.0
2011-03-04 14:20:00,59.34,59.44,59.3,59.43,38400.0,39.9317,39.9989,39.9047,39.9922,38400.0
2011-03-04 14:30:00,59.43,59.43,59.33,59.39,39900.0,39.9922,39.9922,39.9249,39.9653,39900.0
2011-03-04 14:40:00,59.4,59.42,59.32,59.33,28700.0,39.972,39.9855,39.9182,39.9249,28700.0
2011-03-04 14:50:00,59.33,59.44,59.32,59.43,35600.0,39.9249,39.9989,39.9182,39.9922,35600.0
2011-03-04 15:00:00,59.44,59.55,59.44,59.46,39100.0,39.9989,40.073,39.9989,40.0124,39100.0
2011-03-04 15:10:00,59.47,59.55,59.4,59.47,55500.0,40.0191,40.073,39.972,40.0191,55500.0
2011-03-04 15:20:00,59.47,59.48,59.27,59.27,79300.0,40.0191,40.0259,39.8845,39.8845,79300.0
2011-03-04 15:30:00,59.28,59.37,59.19,59.37,73500.0,39.8913,39.9518,39.8307,39.9518,73500.0
2011-03-04 15:40:00,59.36,59.66,59.36,59.58,127300.0,39.9451,40.147,39.9451,40.0932,127300.0
2011-03-04 15:50:00,59.59,59.76,59.56,59.72,241400.0,40.0999,40.2143,40.0797,40.1874,241400.0
2011-03-07 09:30:00,60.03,60.12,59.79,60.09,83500.0,40.396,40.4565,40.2345,40.4364,83500.0
2011-03-07 09:40:00,60.09,60.22,60.04,60.17,100100.0,40.4364,40.5238,40.4027,40.4902,100100.0
2011-03-07 09:50:00,60.17,60.3,59.95,60.18,52200.0,40.4902,40.5777,40.3421,40.4969,52200.0
2011-03-07 10:00:00,60.18,60.26,59.86,59.91,72600.0,40.4969,40.5507,40.2816,40.3152,72600.0
2011-03-07 10:10:00,59.9,59.96,59.68,59.72,89200.0,40.3085,40.3489,40.1604,40.1874,89200.0
2011-03-07 10:20:00,59.69,59.89,59.65,59.87,73400.0,40.1672,40.3018,40.1403,40.2883,73400.0
2011-03-07 10:30:00,59.87,59.91,59.65,59.65,82600.0,40.2883,40.3152,40.1403,40.1403,82600.0
2011-03-07 10:40:00,59.66,59.72,59.47,59.56,98200.0,40.147,40.1874,40.0191,40.0797,98200.0
2011-03-07 10:50:00,59.56,59.64,59.41,59.52,66500.0,40.0797,40.1335,39.9788,40.0528,66500.0
2011-03-07 11:00:00,59.5,59.52,59.22,59.25,67300.0,40.0393,40.0528,39.8509,39.8711,67300.0
2011-03-07 11:10:00,59.25,59.32,59.17,59.23,59300.0,39.8711,39.9182,39.8173,39.8576,59300.0
2011-03-07 11:20:00,59.22,59.26,59.1,59.12,62800.0,39.8509,39.8778,39.7701,39.7836,62800.0
2011-03-07 11:30:00,59.12,59.18,59.05,59.17,65900.0,39.7836,39.824,39.7365,39.8173,65900.0
2011-03-07 11:40:00,59.18,59.19,59.0,59.01,58700.0,39.824,39.8307,39.7029,39.7096,58700.0
2011-03-07 11:50:00,59.02,59.08,58.91,59.04,55100.0,39.7163,39.7567,39.6423,39.7298,55100.0
2011-03-07 12:00:00,59.04,59.13,58.95,59.12,38000.0,39.7298,39.7903,39.6692,39.7836,38000.0
2011-03-07 12:10:00,59.13,59.25,59.09,59.13,53100.0,39.7903,39.8711,39.7634,39.7903,53100.0
2011-03-07 12:20:00,59.13,59.16,59.01,59.01,38000.0,39.7903,39.8105,39.7096,39.7096,38000.0
2011-03-07 12:30:00,59.01,59.15,58.98,59.11,37900.0,39.7096,39.8038,39.6894,39.7769,37900.0
2011-03-07 12:40:00,59.11,59.11,58.92,58.92,35300.0,39.7769,39.7769,39.649,39.649,35300.0
2011-03-07 12:50:00,58.91,58.97,58.83,58.86,57300.0,39.6423,39.6827,39.5885,39.6086,57300.0
2011-03-07 13:00:00,58.87,58.89,58.82,58.85,57100.0,39.6154,39.6288,39.5817,39.6019,57100.0
2011-03-07 13:10:00,58.86,58.99,58.79,58.96,47600.0,39.6086,39.6961,39.5615,39.6759,47600.0
2011-03-07 13:20:00,58.94,59.04,58.89,58.9,36900.0,39.6625,39.7298,39.6288,39.6356,36900.0
2011-03-07 13:30:00,58.89,58.91,58.82,58.82,76000.0,39.6288,39.6423,39.5817,39.5817,76000.0
2011-03-07 13:40:00,58.84,58.95,58.83,58.95,40900.0,39.5952,39.6692,39.5885,39.6692,40900.0
2011-03-07 13:50:00,58.95,58.95,58.79,58.87,51800.0,39.6692,39.6692,39.5615,39.6154,51800.0
2011-03-07 14:00:00,58.85,58.98,58.82,58.9,30600.0,39.6019,39.6894,39.5817,39.6356,30600.0
2011-03-07 14:10:00,58.9,59.04,58.79,59.01,44800.0,39.6356,39.7298,39.5615,39.7096,44800.0
2011-03-07 14:20:00,59.02,59.09,58.96,59.0,46600.0,39.7163,39.7634,39.6759,39.7029,46600.0
2011-03-07 14:30:00,58.98,59.06,58.93,59.01,49900.0,39.6894,39.7432,39.6558,39.7096,49900.0
2011-03-07 14:40:00,59.0,59.07,58.95,59.0,48200.0,39.7029,39.75,39.6692,39.7029,48200.0
2011-03-07 14:50:00,59.01,59.07,58.94,59.04,32200.0,39.7096,39.75,39.6625,39.7298,32200.0
2011-03-07 15:00:00,59.04,59.06,58.93,59.05,44000.0,39.7298,39.7432,39.6558,39.7365,44000.0
2011-03-07 15:10:00,59.05,59.17,59.05,59.12,52300.0,39.7365,39.8173,39.7365,39.7836,52300.0
2011-03-07 15:20:00,59.11,59.27,59.07,59.2,63300.0,39.7769,39.8845,39.75,39.8374,63300.0
2011-03-07 15:30:00,59.2,59.35,59.15,59.27,79100.0,39.8374,39.9384,39.8038,39.8845,79100.0
2011-03-07 15:40:00,59.27,59.33,59.2,59.24,118200.0,39.8845,39.9249,39.8374,39.8644,118200.0
2011-03-07 15:50:00,59.23,59.25,59.07,59.13,221600.0,39.8576,39.8711,39.75,39.7903,221600.0
2011-03-08 09:30:00,59.04,59.24,58.91,59.02,117700.0,39.7298,39.8644,39.6423,39.7163,117700.0
2011-03-08 09:40:00,59.05,59.06,58.65,58.84,121300.0,39.7365,39.7432,39.4673,39.5952,121300.0
2011-03-08 09:50:00,58.84,59.2,58.84,59.16,141000.0,39.5952,39.8374,39.5952,39.8105,141000.0
2011-03-08 10:00:00,59.16,59.38,59.16,59.22,90100.0,39.8105,39.9586,39.8105,39.8509,90100.0
2011-03-08 10:10:00,59.22,59.51,59.21,59.49,71200.0,39.8509,40.0461,39.8442,40.0326,71200.0
2011-03-08 10:20:00,59.49,59.56,59.3,59.41,59800.0,40.0326,40.0797,39.9047,39.9788,59800.0
2011-03-08 10:30:00,59.43,59.58,59.34,59.48,101000.0,39.9922,40.0932,39.9317,40.0259,101000.0
2011-03-08 10:40:00,59.48,59.55,59.36,59.48,91300.0,40.0259,40.073,39.9451,40.0259,91300.0
2011-03-08 10:50:00,59.49,59.6,59.47,59.58,91900.0,40.0326,40.1066,40.0191,40.0932,91900.0
2011-03-08 11:00:00,59.58,59.65,59.53,59.57,101900.0,40.0932,40.1403,40.0595,40.0864,101900.0
2011-03-08 11:10:00,59.57,59.76,59.51,59.75,95200.0,40.0864,40.2143,40.0461,40.2076,95200.0
2011-03-08 11:20:00,59.76,59.96,59.75,59.94,102700.0,40.2143,40.3489,40.2076,40.3354,102700.0
2011-03-08 11:30:00,59.94,59.98,59.86,59.9,62900.0,40.3354,40.3623,40.2816,40.3085,62900.0
2011-03-08 11:40:00,59.9,59.99,59.9,59.98,70400.0,40.3085,40.3691,40.3085,40.3623,70400.0
2011-03-08 11:50:00,59.99,60.1,59.97,60.06,67500.0,40.3691,40.4431,40.3556,40.4162,67500.0
2011-03-08 12:00:00,60.06,60.13,60.05,60.09,37000.0,40.4162,40.4633,40.4094,40.4364,37000.0
2011-03-08 12:10:00,60.1,60.13,60.01,60.03,61000.0,40.4431,40.4633,40.3825,40.396,61000.0
2011-03-08 12:20:00,60.03,60.08,60.0,60.03,42900.0,40.396,40.4296,40.3758,40.396,42900.0
2011-03-08 12:30:00,60.02,60.07,60.0,60.02,27100.0,40.3892,40.4229,40.3758,40.3892,27100.0
2011-03-08 12:40:00,60.01,60.06,59.98,59.99,55100.0,40.3825,40.4162,40.3623,40.3691,55100.0
2011-03-08 12:50:00,60.0,60.03,59.96,59.97,38200.0,40.3758,40.396,40.3489,40.3556,38200.0
2011-03-08 13:00:00,59.97,60.07,59.95,59.97,40400.0,40.3556,40.4229,40.3421,40.3556,40400.0
2011-03-08 13:10:00,59.97,60.0,59.92,59.92,52100.0,40.3556,40.3758,40.322,40.322,52100.0
2011-03-08 13:20:00,59.92,60.03,59.91,59.98,46800.0,40.322,40.396,40.3152,40.3623,46800.0
2011-03-08 13:30:00,59.99,60.07,59.98,60.02,47500.0,40.3691,40.4229,40.3623,40.3892,47500.0
2011-03-08 13:40:00,60.02,60.13,60.0,60.12,100900.0,40.3892,40.4633,40.3758,40.4565,100900.0
2011-03-08 13:50:00,60.12,60.13,60.08,60.09,30900.0,40.4565,40.4633,40.4296,40.4364,30900.0
2011-03-08 14:00:00,60.1,60.12,59.92,59.94,44800.0,40.4431,40.4565,40.322,40.3354,44800.0
2011-03-08 14:10:00,59.94,60.03,59.88,60.02,65500.0,40.3354,40.396,40.295,40.3892,65500.0
2011-03-08 14:20:00,60.02,60.07,59.98,60.02,68200.0,40.3892,40.4229,40.3623,40.3892,68200.0
2011-03-08 14:30:00,60.01,60.05,59.94,60.04,70200.0,40.3825,40.4094,40.3354,40.4027,70200.0
2011-03-08 14:40:00,60.04,60.21,60.04,60.18,59000.0,40.4027,40.5171,40.4027,40.4969,59000.0
2011-03-08 14:50:00,60.18,60.21,60.1,60.17,50600.0,40.4969,40.5171,40.4431,40.4902,50600.0
2011-03-08 15:00:00,60.17,60.22,60.11,60.21,117400.0,40.4902,40.5238,40.4498,40.5171,117400.0
2011-03-08 15:10:00,60.21,60.23,60.16,60.17,56700.0,40.5171,40.5306,40.4835,40.4902,56700.0
2011-03-08 15:20:00,60.17,60.24,60.09,60.24,87400.0,40.4902,40.5373,40.4364,40.5373,87400.0
2011-03-08 15:30:00,60.23,60.33,60.21,60.33,131900.0,40.5306,40.5979,40.5171,40.5979,131900.0
2011-03-08 15:40:00,60.33,60.37,60.27,60.31,169000.0,40.5979,40.6248,40.5575,40.5844,169000.0
2011-03-08 15:50:00,60.31,60.31,60.16,60.17,303400.0,40.5844,40.5844,40.4835,40.4902,303400.0
2011-03-09 09:30:00,60.02,60.2,59.88,59.95,77300.0,40.3892,40.5104,40.295,40.3421,77300.0
2011-03-09 09:40:00,59.91,59.92,59.65,59.8,82100.0,40.3152,40.322,40.1403,40.2412,82100.0
2011-03-09 09:50:00,59.78,59.85,59.67,59.72,54700.0,40.2277,40.2748,40.1537,40.1874,54700.0
2011-03-09 10:00:00,59.72,59.82,59.57,59.77,87300.0,40.1874,40.2547,40.0864,40.221,87300.0
2011-03-09 10:10:00,59.75,59.87,59.68,59.84,37400.0,40.2076,40.2883,40.1604,40.2681,37400.0
2011-03-09 10:20:00,59.86,60.08,59.85,60.08,38400.0,40.2816,40.4296,40.2748,40.4296,38400.0
2011-03-09 10:30:00,60.07,60.16,59.95,60.04,52300.0,40.4229,40.4835,40.3421,40.4027,52300.0
2011-03-09 10:40:00,60.03,60.06,59.92,59.97,40700.0,40.396,40.4162,40.322,40.3556,40700.0
2011-03-09 10:50:00,59.98,59.98,59.61,59.73,57700.0,40.3623,40.3623,40.1133,40.1941,57700.0
2011-03-09 11:00:00,59.71,59.78,59.55,59.73,74600.0,40.1806,40.2277,40.073,40.1941,74600.0
2011-03-09 11:10:00,59.73,59.88,59.73,59.86,34200.0,40.1941,40.295,40.1941,40.2816,34200.0
2011-03-09 11:20:00,59.87,59.91,59.79,59.79,25200.0,40.2883,40.3152,40.2345,40.2345,25200.0
2011-03-09 11:30:00,59.8,59.98,59.71,59.98,46300.0,40.2412,40.3623,40.1806,40.3623,46300.0
2011-03-09 11:40:00,59.99,60.03,59.9,59.99,40300.0,40.3691,40.396,40.3085,40.3691,40300.0
2011-03-09 11:50:00,59.99,60.23,59.96,60.13,71700.0,40.3691,40.5306,40.3489,40.4633,71700.0
2011-03-09 12:00:00,60.15,60.35,60.14,60.25,40200.0,40.4767,40.6113,40.47,40.544,40200.0
2011-03-09 12:10:00,60.25,60.33,60.22,60.33,25100.0,40.544,40.5979,40.5238,40.5979,25100.0
2011-03-09 12:20:00,60.31,60.35,60.11,60.19,46500.0,40.5844,40.6113,40.4498,40.5036,46500.0
2011-03-09 12:30:00,60.19,60.29,60.17,60.29,21600.0,40.5036,40.5709,40.4902,40.5709,21600.0
2011-03-09 12:40:00,60.27,60.35,60.16,60.35,53600.0,40.5575,40.6113,40.4835,40.6113,53600.0
2011-03-09 12:50:00,60.35,60.42,60.22,60.23,64000.0,40.6113,40.6584,40.5238,40.5306,64000.0
2011-03-09 13:00:00,60.21,60.26,60.08,60.14,48300.0,40.5171,40.5507,40.4296,40.47,48300.0
2011-03-09 13:10:00,60.16,60.21,60.08,60.21,43400.0,40.4835,40.5171,40.4296,40.5171,43400.0
2011-03-09 13:20:00,60.2,60.29,60.18,60.22,36100.0,40.5104,40.5709,40.4969,40.5238,36100.0
2011-03-09 13:30:00,60.22,60.22,60.06,60.08,32900.0,40.5238,40.5238,40.4162,40.4296,32900.0
2011-03-09 13:40:00,60.08,60.14,60.05,60.14,31500.0,40.4296,40.47,40.4094,40.47,31500.0
2011-03-09 13:50:00,60.13,60.14,59.99,60.09,49900.0,40.4633,40.47,40.3691,40.4364,49900.0
2011-03-09 14:00:00,60.09,60.17,60.08,60.13,50100.0,40.4364,40.4902,40.4296,40.4633,50100.0
2011-03-09 14:10:00,60.13,60.24,60.09,60.19,37500.0,40.4633,40.5373,40.4364,40.5036,37500.0
2011-03-09 14:20:00,60.19,60.2,60.09,60.12,25100.0,40.5036,40.5104,40.4364,40.4565,25100.0
2011-03-09 14:30:00,60.12,60.12,59.93,59.96,30300.0,40.4565,40.4565,40.3287,40.3489,30300.0
2011-03-09 14:40:00,59.96,60.11,59.95,60.09,27800.0,40.3489,40.4498,40.3421,40.4364,27800.0
2011-03-09 14:50:00,60.09,60.23,60.09,60.18,32100.0,40.4364,40.5306,40.4364,40.4969,32100.0
2011-03-09 15:00:00,60.17,60.25,60.13,60.21,52800.0,40.4902,40.544,40.4633,40.5171,52800.0
2011-03-09 15:10:00,60.22,60.26,60.14,60.2,58900.0,40.5238,40.5507,40.47,40.5104,58900.0
2011-03-09 15:20:00,60.2,60.2,60.11,60.13,50900.0,40.5104,40.5104,40.4498,40.4633,50900.0
2011-03-09 15:30:00,60.14,60.14,60.0,60.02,58700.0,40.47,40.47,40.3758,40.3892,58700.0
2011-03-09 15:40:00,60.02,60.1,59.97,60.09,147700.0,40.3892,40.4431,40.3556,40.4364,147700.0
2011-03-09 15:50:00,60.09,60.14,60.04,60.07,134400.0,40.4364,40.47,40.4027,40.4229,134400.0
2011-03-10 09:30:00,59.5,59.5,58.79,58.84,237100.0,40.0393,40.0393,39.5615,39.5952,237100.0
2011-03-10 09:40:00,58.83,58.97,58.61,58.94,106700.0,39.5885,39.6827,39.4404,39.6625,106700.0
2011-03-10 09:50:00,58.93,58.96,58.72,58.78,95100.0,39.6558,39.6759,39.5144,39.5548,95100.0
2011-03-10 10:00:00,58.77,58.82,58.57,58.69,107400.0,39.5481,39.5817,39.4135,39.4942,107400.0
2011-03-10 10:10:00,58.7,59.02,58.66,59.02,90300.0,39.501,39.7163,39.4741,39.7163,90300.0
2011-03-10 10:20:00,59.02,59.3,59.02,59.09,94300.0,39.7163,39.9047,39.7163,39.7634,94300.0
2011-03-10 10:30:00,59.07,59.1,58.86,58.91,98800.0,39.75,39.7701,39.6086,39.6423,98800.0
2011-03-10 10:40:00,58.92,59.18,58.86,59.04,80800.0,39.649,39.824,39.6086,39.7298,80800.0
2011-03-10 10:50:00,59.03,59.14,58.95,59.09,80800.0,39.723,39.7971,39.6692,39.7634,80800.0
2011-03-10 11:00:00,59.1,59.16,59.06,59.08,51000.0,39.7701,39.8105,39.7432,39.7567,51000.0
2011-03-10 11:10:00,59.06,59.15,59.0,59.1,57900.0,39.7432,39.8038,39.7029,39.7701,57900.0
2011-03-10 11:20:00,59.1,59.14,58.98,59.01,66700.0,39.7701,39.7971,39.6894,39.7096,66700.0
2011-03-10 11:30:00,59.01,59.13,58.95,59.11,43200.0,39.7096,39.7903,39.6692,39.7769,43200.0
2011-03-10 11:40:00,59.11,59.12,58.99,59.01,52200.0,39.7769,39.7836,39.6961,39.7096,52200.0
2011-03-10 11:50:00,59.01,59.21,59.01,59.21,44100.0,39.7096,39.8442,39.7096,39.8442,44100.0
2011-03-10 12:00:00,59.21,59.24,59.0,59.02,45200.0,39.8442,39.8644,39.7029,39.7163,45200.0
2011-03-10 12:10:00,59.01,59.05,58.88,58.88,74900.0,39.7096,39.7365,39.6221,39.6221,74900.0
2011-03-10 12:20:00,58.89,59.02,58.77,58.83,58700.0,39.6288,39.7163,39.5481,39.5885,58700.0
2011-03-10 12:30:00,58.84,58.94,58.77,58.93,66400.0,39.5952,39.6625,39.5481,39.6558,66400.0
2011-03-10 12:40:00,58.93,58.96,58.85,58.86,48500.0,39.6558,39.6759,39.6019,39.6086,48500.0
2011-03-10 12:50:00,58.85,59.08,58.85,59.08,62900.0,39.6019,39.7567,39.6019,39.7567,62900.0
2011-03-10 13:00:00,59.07,59.22,59.06,59.19,95700.0,39.75,39.8509,39.7432,39.8307,95700.0
2011-03-10 13:10:00,59.18,59.44,59.16,59.35,73800.0,39.824,39.9989,39.8105,39.9384,73800.0
2011-03-10 13:20:00,59.36,59.36,59.18,59.21,158300.0,39.9451,39.9451,39.824,39.8442,158300.0
2011-03-10 13:30:00,59.21,59.21,58.68,58.68,151200.0,39.8442,39.8442,39.4875,39.4875,151200.0
2011-03-10 13:40:00,58.67,58.86,58.66,58.83,85100.0,39.4808,39.6086,39.4741,39.5885,85100.0
2011-03-10 13:50:00,58.83,58.88,58.74,58.78,40400.0,39.5885,39.6221,39.5279,39.5548,40400.0
2011-03-10 14:00:00,58.77,59.03,58.77,58.99,91700.0,39.5481,39.723,39.5481,39.6961,91700.0
2011-03-10 14:10:00,58.98,59.0,58.82,58.92,71200.0,39.6894,39.7029,39.5817,39.649,71200.0
2011-03-10 14:20:00,58.93,58.96,58.79,58.8,45500.0,39.6558,39.6759,39.5615,39.5683,45500.0
2011-03-10 14:30:00,58.79,59.08,58.77,59.03,81400.0,39.5615,39.7567,39.5481,39.723,81400.0
2011-03-10 14:40:00,59.04,59.07,58.85,58.91,54000.0,39.7298,39.75,39.6019,39.6423,54000.0
2011-03-10 14:50:00,58.91,58.93,58.84,58.87,39200.0,39.6423,39.6558,39.5952,39.6154,39200.0
2011-03-10 15:00:00,58.86,58.92,58.73,58.81,88300.0,39.6086,39.649,39.5212,39.575,88300.0
2011-03-10 15:10:00,58.82,58.82,58.73,58.79,124000.0,39.5817,39.5817,39.5212,39.5615,124000.0
2011-03-10 15:20:00,58.78,58.85,58.7,58.75,90000.0,39.5548,39.6019,39.501,39.5346,90000.0
2011-03-10 15:30:00,58.75,58.82,58.67,58.8,126500.0,39.5346,39.5817,39.4808,39.5683,126500.0
2011-03-10 15:40:00,58.81,59.0,58.8,58.9,214900.0,39.575,39.7029,39.5683,39.6356,214900.0
2011-03-10 15:50:00,58.9,58.96,58.85,58.87,328300.0,39.6356,39.6759,39.6019,39.6154,328300.0
2011-03-11 09:30:00,58.75,59.3,58.75,59.22,177100.0,39.5346,39.9047,39.5346,39.8509,177100.0
2011-03-11 09:40:00,59.2,59.44,59.19,59.2,107600.0,39.8374,39.9989,39.8307,39.8374,107600.0
2011-03-11 09:50:00,59.2,59.23,58.91,59.06,83000.0,39.8374,39.8576,39.6423,39.7432,83000.0
2011-03-11 10:00:00,59.07,59.08,58.64,58.64,102200.0,39.75,39.7567,39.4606,39.4606,102200.0
2011-03-11 10:10:00,58.64,58.82,58.52,58.73,84000.0,39.4606,39.5817,39.3799,39.5212,84000.0
2011-03-11 10:20:00,58.73,58.84,58.64,58.66,128400.0,39.5212,39.5952,39.4606,39.4741,128400.0
2011-03-11 10:30:00,58.65,58.8,58.61,58.78,93200.0,39.4673,39.5683,39.4404,39.5548,93200.0
2011-03-11 10:40:00,58.78,58.78,58.58,58.71,48000.0,39.5548,39.5548,39.4202,39.5077,48000.0
2011-03-11 10:50:00,58.73,58.84,58.61,58.83,52000.0,39.5212,39.5952,39.4404,39.5885,52000.0
2011-03-11 11:00:00,58.83,58.87,58.71,58.78,62800.0,39.5885,39.6154,39.5077,39.5548,62800.0
2011-03-11 11:10:00,58.78,58.85,58.73,58.82,57400.0,39.5548,39.6019,39.5212,39.5817,57400.0
2011-03-11 11:20:00,58.82,58.99,58.8,58.94,23000.0,39.5817,39.6961,39.5683,39.6625,23000.0
2011-03-11 11:30:00,58.94,59.02,58.82,59.01,60500.0,39.6625,39.7163,39.5817,39.7096,60500.0
2011-03-11 11:40:00,59.01,59.18,59.0,59.14,25600.0,39.7096,39.824,39.7029,39.7971,25600.0
2011-03-11 11:50:00,59.14,59.25,59.11,59.17,60700.0,39.7971,39.8711,39.7769,39.8173,60700.0
2011-03-11 12:00:00,59.18,59.29,59.16,59.22,28700.0,39.824,39.898,39.8105,39.8509,28700.0
2011-03-11 12:10:00,59.22,59.22,59.12,59.19,28900.0,39.8509,39.8509,39.7836,39.8307,28900.0
2011-03-11 12:20:00,59.19,59.37,59.17,59.34,50400.0,39.8307,39.9518,39.8173,39.9317,50400.0
2011-03-11 12:30:00,59.33,59.38,59.29,59.33,65400.0,39.9249,39.9586,39.898,39.9249,65400.0
2011-03-11 12:40:00,59.32,59.38,59.26,59.33,35800.0,39.9182,39.9586,39.8778,39.9249,35800.0
2011-03-11 12:50:00,59.34,59.36,59.26,59.28,22100.0,39.9317,39.9451,39.8778,39.8913,22100.0
2011-03-11 13:00:00,59.28,59.28,59.2,59.23,23300.0,39.8913,39.8913,39.8374,39.8576,23300.0
2011-03-11 13:10:00,59.22,59.23,59.07,59.12,48200.0,39.8509,39.8576,39.75,39.7836,48200.0
2011-03-11 13:20:00,59.12,59.16,59.08,59.09,23200.0,39.7836,39.8105,39.7567,39.7634,23200.0
2011-03-11 13:30:00,59.09,59.16,59.08,59.09,27400.0,39.7634,39.8105,39.7567,39.7634,27400.0
2011-03-11 13:40:00,59.08,59.21,59.06,59.2,26200.0,39.7567,39.8442,39.7432,39.8374,26200.0
2011-03-11 13:50:00,59.2,59.2,59.08,59.12,31200.0,39.8374,39.8374,39.7567,39.7836,31200.0
2011-03-11 14:00:00,59.11,59.16,59.08,59.11,28900.0,39.7769,39.8105,39.7567,39.7769,28900.0
2011-03-11 14:10:00,59.11,59.31,59.09,59.3,52700.0,39.7769,39.9115,39.7634,39.9047,52700.0
2011-03-11 14:20:00,59.3,59.35,59.27,59.33,27700.0,39.9047,39.9384,39.8845,39.9249,27700.0
2011-03-11 14:30:00,59.33,59.41,59.27,59.27,40000.0,39.9249,39.9788,39.8845,39.8845,40000.0
2011-03-11 14:40:00,59.29,59.4,59.29,59.33,34100.0,39.898,39.972,39.898,39.9249,34100.0
2011-03-11 14:50:00,59.33,59.4,59.3,59.38,32100.0,39.9249,39.972,39.9047,39.9586,32100.0
2011-03-11 15:00:00,59.39,59.57,59.38,59.5,71000.0,39.9653,40.0864,39.9586,40.0393,71000.0
2011-03-11 15:10:00,59.5,59.55,59.43,59.51,54800.0,40.0393,40.073,39.9922,40.0461,54800.0
2011-03-11 15:20:00,59.52,59.68,59.52,59.67,69800.0,40.0528,40.1604,40.0528,40.1537,69800.0
2011-03-11 15:30:00,59.67,59.7,59.45,59.55,123900.0,40.1537,40.1739,40.0057,40.073,123900.0
2011-03-11 15:40:00,59.55,59.6,59.46,59.52,95600.0,40.073,40.1066,40.0124,40.0528,95600.0
2011-03-11 15:50:00,59.52,59.58,59.41,59.42,146100.0,40.0528,40.0932,39.9788,39.9855,146100.0
2011-03-14 09:30:00,59.04,59.36,59.0,59.08,110800.0,39.7298,39.9451,39.7029,39.7567,110800.0
2011-03-14 09:40:00,59.08,59.35,58.92,59.25,91000.0,39.7567,39.9384,39.649,39.8711,91000.0
2011-03-14 09:50:00,59.27,59.47,59.21,59.36,68300.0,39.8845,40.0191,39.8442,39.9451,68300.0
2011-03-14 10:00:00,59.37,59.47,59.22,59.23,71400.0,39.9518,40.0191,39.8509,39.8576,71400.0
2011-03-14 10:10:00,59.22,59.3,59.11,59.14,58800.0,39.8509,39.9047,39.7769,39.7971,58800.0
2011-03-14 10:20:00,59.13,59.3,59.13,59.21,59200.0,39.7903,39.9047,39.7903,39.8442,59200.0
2011-03-14 10:30:00,59.21,59.22,58.87,59.07,103200.0,39.8442,39.8509,39.6154,39.75,103200.0
2011-03-14 10:40:00,59.08,59.13,58.88,59.12,79600.0,39.7567,39.7903,39.6221,39.7836,79600.0
2011-03-14 10:50:00,59.13,59.24,58.9,58.93,79700.0,39.7903,39.8644,39.6356,39.6558,79700.0
2011-03-14 11:00:00,58.93,59.14,58.9,58.99,91300.0,39.6558,39.7971,39.6356,39.6961,91300.0
2011-03-14 11:10:00,58.99,59.04,58.62,58.66,84700.0,39.6961,39.7298,39.4471,39.4741,84700.0
2011-03-14 11:20:00,58.67,58.78,58.61,58.62,60400.0,39.4808,39.5548,39.4404,39.4471,60400.0
2011-03-14 11:30:00,58.6,58.65,58.5,58.58,94200.0,39.4337,39.4673,39.3664,39.4202,94200.0
2011-03-14 11:40:00,58.59,58.72,58.57,58.6,62300.0,39.427,39.5144,39.4135,39.4337,62300.0
2011-03-14 11:50:00,58.59,58.63,58.43,58.54,90300.0,39.427,39.4539,39.3193,39.3933,90300.0
2011-03-14 12:00:00,58.54,58.61,58.48,58.51,50100.0,39.3933,39.4404,39.3529,39.3731,50100.0
2011-03-14 12:10:00,58.5,58.54,58.38,58.48,69000.0,39.3664,39.3933,39.2856,39.3529,69000.0
2011-03-14 12:20:00,58.48,58.55,58.4,58.42,53700.0,39.3529,39.4,39.2991,39.3126,53700.0
2011-03-14 12:30:00,58.43,58.48,58.32,58.32,58400.0,39.3193,39.3529,39.2453,39.2453,58400.0
2011-03-14 12:40:00,58.33,58.42,58.27,58.41,72400.0,39.252,39.3126,39.2116,39.3058,72400.0
2011-03-14 12:50:00,58.41,58.5,58.36,58.49,44300.0,39.3058,39.3664,39.2722,39.3597,44300.0
2011-03-14 13:00:00,58.5,58.57,58.46,58.56,53000.0,39.3664,39.4135,39.3395,39.4068,53000.0
2011-03-14 13:10:00,58.56,58.67,58.55,58.6,37600.0,39.4068,39.4808,39.4,39.4337,37600.0
2011-03-14 13:20:00,58.6,58.64,58.54,58.62,32700.0,39.4337,39.4606,39.3933,39.4471,32700.0
2011-03-14 13:30:00,58.62,58.62,58.47,58.51,34900.0,39.4471,39.4471,39.3462,39.3731,34900.0
2011-03-14 13:40:00,58.52,58.6,58.51,58.54,60800.0,39.3799,39.4337,39.3731,39.3933,60800.0
2011-03-14 13:50:00,58.55,58.7,58.54,58.61,73700.0,39.4,39.501,39.3933,39.4404,73700.0
2011-03-14 14:00:00,58.62,58.78,58.6,58.71,62600.0,39.4471,39.5548,39.4337,39.5077,62600.0
2011-03-14 14:10:00,58.71,58.78,58.65,58.69,44700.0,39.5077,39.5548,39.4673,39.4942,44700.0
2011-03-14 14:20:00,58.69,58.91,58.69,58.87,74300.0,39.4942,39.6423,39.4942,39.6154,74300.0
2011-03-14 14:30:00,58.89,58.89,58.69,58.71,41800.0,39.6288,39.6288,39.4942,39.5077,41800.0
2011-03-14 14:40:00,58.71,58.76,58.61,58.74,33500.0,39.5077,39.5414,39.4404,39.5279,33500.0
2011-03-14 14:50:00,58.73,58.74,58.61,58.69,52900.0,39.5212,39.5279,39.4404,39.4942,52900.0
2011-03-14 15:00:00,58.68,58.78,58.64,58.72,72900.0,39.4875,39.5548,39.4606,39.5144,72900.0
2011-03-14 15:10:00,58.72,58.91,58.72,58.82,72500.0,39.5144,39.6423,39.5144,39.5817,72500.0
2011-03-14 15:20:00,58.82,58.87,58.76,58.82,72600.0,39.5817,39.6154,39.5414,39.5817,72600.0
2011-03-14 15:30:00,58.82,58.89,58.77,58.83,76700.0,39.5817,39.6288,39.5481,39.5885,76700.0
2011-03-14 15:40:00,58.82,59.05,58.82,58.93,133000.0,39.5817,39.7365,39.5817,39.6558,133000.0
2011-03-14 15:50:00,58.92,59.02,58.91,58.94,154000.0,39.649,39.7163,39.6423,39.6625,154000.0
2011-03-15 09:30:00,56.87,57.77,56.59,57.29,385900.0,38.2695,38.8752,38.0811,38.5521,385900.0
2011-03-15 09:40:00,57.26,57.62,57.21,57.53,131400.0,38.532,38.7742,38.4983,38.7137,131400.0
2011-03-15 09:50:00,57.51,57.69,57.14,57.23,108100.0,38.7002,38.8213,38.4512,38.5118,108100.0
2011-03-15 10:00:00,57.25,57.4,57.04,57.24,128700.0,38.5252,38.6262,38.3839,38.5185,128700.0
2011-03-15 10:10:00,57.24,57.32,57.1,57.18,125400.0,38.5185,38.5723,38.4243,38.4781,125400.0
2011-03-15 10:20:00,57.19,57.53,57.19,57.53,89900.0,38.4849,38.7137,38.4849,38.7137,89900.0
2011-03-15 10:30:00,57.53,57.57,57.25,57.49,82700.0,38.7137,38.7406,38.5252,38.6867,82700.0
2011-03-15 10:40:00,57.48,57.66,57.45,57.52,81700.0,38.68,38.8011,38.6598,38.7069,81700.0
2011-03-15 10:50:00,57.51,57.63,57.45,57.61,61700.0,38.7002,38.7809,38.6598,38.7675,61700.0
2011-03-15 11:00:00,57.61,57.61,57.35,57.37,48700.0,38.7675,38.7675,38.5925,38.606,48700.0
2011-03-15 11:10:00,57.37,57.61,57.37,57.61,59500.0,38.606,38.7675,38.606,38.7675,59500.0
2011-03-15 11:20:00,57.6,57.73,57.47,57.68,78500.0,38.7608,38.8482,38.6733,38.8146,78500.0
2011-03-15 11:30:00,57.67,57.82,57.63,57.79,69400.0,38.8079,38.9088,38.7809,38.8886,69400.0
2011-03-15 11:40:00,57.78,57.81,57.69,57.73,42000.0,38.8819,38.9021,38.8213,38.8482,42000.0
2011-03-15 11:50:00,57.73,57.77,57.6,57.74,39800.0,38.8482,38.8752,38.7608,38.855,39800.0
2011-03-15 12:00:00,57.74,57.99,57.71,57.99,73600.0,38.855,39.0232,38.8348,39.0232,73600.0
2011-03-15 12:10:00,57.99,58.0,57.84,57.9,51100.0,39.0232,39.0299,38.9223,38.9626,51100.0
2011-03-15 12:20:00,57.9,58.03,57.85,58.01,32000.0,38.9626,39.0501,38.929,39.0367,32000.0
2011-03-15 12:30:00,58.02,58.02,57.71,57.73,57800.0,39.0434,39.0434,38.8348,38.8482,57800.0
2011-03-15 12:40:00,57.73,57.74,57.51,57.55,54400.0,38.8482,38.855,38.7002,38.7271,54400.0
2011-03-15 12:50:00,57.55,57.71,57.54,57.67,33900.0,38.7271,38.8348,38.7204,38.8079,33900.0
2011-03-15 13:00:00,57.68,57.71,57.57,57.58,39100.0,38.8146,38.8348,38.7406,38.7473,39100.0
2011-03-15 13:10:00,57.59,57.73,57.56,57.61,45000.0,38.754,38.8482,38.7338,38.7675,45000.0
2011-03-15 13:20:00,57.61,57.65,57.54,57.57,30400.0,38.7675,38.7944,38.7204,38.7406,30400.0
2011-03-15 13:30:00,57.57,57.67,57.57,57.59,45300.0,38.7406,38.8079,38.7406,38.754,45300.0
2011-03-15 13:40:00,57.58,57.68,57.52,57.65,119600.0,38.7473,38.8146,38.7069,38.7944,119600.0
2011-03-15 13:50:00,57.66,57.75,57.63,57.71,33500.0,38.8011,38.8617,38.7809,38.8348,33500.0
2011-03-15 14:00:00,57.71,57.8,57.68,57.79,55200.0,38.8348,38.8953,38.8146,38.8886,55200.0
2011-03-15 14:10:00,57.78,57.86,57.64,57.67,62100.0,38.8819,38.9357,38.7877,38.8079,62100.0
2011-03-15 14:20:00,57.65,58.08,57.64,58.03,134500.0,38.7944,39.0838,38.7877,39.0501,134500.0
2011-03-15 14:30:00,58.02,58.05,57.91,57.98,83000.0,39.0434,39.0636,38.9694,39.0165,83000.0
2011-03-15 14:40:00,57.98,58.18,57.94,58.11,65500.0,39.0165,39.1511,38.9896,39.1039,65500.0
2011-03-15 14:50:00,58.11,58.13,57.96,57.98,73600.0,39.1039,39.1174,39.003,39.0165,73600.0
2011-03-15 15:00:00,57.97,58.21,57.95,58.17,69500.0,39.0097,39.1712,38.9963,39.1443,69500.0
2011-03-15 15:10:00,58.17,58.32,58.14,58.28,134200.0,39.1443,39.2453,39.1241,39.2183,134200.0
2011-03-15 15:20:00,58.29,58.44,58.28,58.35,77600.0,39.2251,39.326,39.2183,39.2655,77600.0
2011-03-15 15:30:00,58.35,58.4,58.24,58.38,153600.0,39.2655,39.2991,39.1914,39.2856,153600.0
2011-03-15 15:40:00,58.38,58.55,58.25,58.29,166200.0,39.2856,39.4,39.1982,39.2251,166200.0
2011-03-15 15:50:00,58.3,58.35,58.08,58.16,204100.0,39.2318,39.2655,39.0838,39.1376,204100.0
2011-03-16 09:30:00,57.99,58.12,57.8,57.9,182000.0,39.0232,39.1107,38.8953,38.9626,182000.0
2011-03-16 09:40:00,57.89,57.9,57.65,57.77,165800.0,38.9559,38.9626,38.7944,38.8752,165800.0
2011-03-16 09:50:00,57.77,58.04,57.71,57.95,217800.0,38.8752,39.0568,38.8348,38.9963,217800.0
2011-03-16 10:00:00,57.95,58.04,57.89,57.95,158600.0,38.9963,39.0568,38.9559,38.9963,158600.0
2011-03-16 10:10:00,57.96,58.05,57.74,57.97,97000.0,39.003,39.0636,38.855,39.0097,97000.0
2011-03-16 10:20:00,57.97,57.97,57.86,57.95,129300.0,39.0097,39.0097,38.9357,38.9963,129300.0
2011-03-16 10:30:00,57.95,57.96,57.81,57.89,304400.0,38.9963,39.003,38.9021,38.9559,304400.0
2011-03-16 10:40:00,57.89,57.95,57.86,57.89,196200.0,38.9559,38.9963,38.9357,38.9559,196200.0
2011-03-16 10:50:00,57.89,57.92,57.66,57.67,184200.0,38.9559,38.9761,38.8011,38.8079,184200.0
2011-03-16 11:00:00,57.67,57.74,57.05,57.7,414700.0,38.8079,38.855,38.3906,38.828,414700.0
2011-03-16 11:10:00,57.69,57.78,57.41,57.46,370700.0,38.8213,38.8819,38.6329,38.6665,370700.0
2011-03-16 11:20:00,57.45,57.46,57.25,57.37,220400.0,38.6598,38.6665,38.5252,38.606,220400.0
2011-03-16 11:30:00,57.39,57.48,57.29,57.36,172700.0,38.6194,38.68,38.5521,38.5993,172700.0
2011-03-16 11:40:00,57.36,57.39,57.19,57.27,200700.0,38.5993,38.6194,38.4849,38.5387,200700.0
2011-03-16 11:50:00,57.27,57.28,57.13,57.17,182600.0,38.5387,38.5454,38.4445,38.4714,182600.0
2011-03-16 12:00:00,57.17,57.22,56.8,57.18,289500.0,38.4714,38.505,38.2224,38.4781,289500.0
2011-03-16 12:10:00,57.18,57.33,57.03,57.07,107300.0,38.4781,38.5791,38.3772,38.4041,107300.0
2011-03-16 12:20:00,57.06,57.37,57.03,57.27,77900.0,38.3974,38.606,38.3772,38.5387,77900.0
2011-03-16 12:30:00,57.28,57.34,56.94,56.96,129100.0,38.5454,38.5858,38.3166,38.3301,129100.0
2011-03-16 12:40:00,56.95,57.12,56.91,56.97,183800.0,38.3234,38.4377,38.2964,38.3368,183800.0
2011-03-16 12:50:00,56.98,57.08,56.9,57.0,111300.0,38.3435,38.4108,38.2897,38.357,111300.0
2011-03-16 13:00:00,57.0,57.1,56.94,56.96,106000.0,38.357,38.4243,38.3166,38.3301,106000.0
2011-03-16 13:10:00,56.95,56.98,56.85,56.94,83500.0,38.3234,38.3435,38.2561,38.3166,83500.0
2011-03-16 13:20:00,56.95,56.99,56.77,56.89,95200.0,38.3234,38.3503,38.2022,38.283,95200.0
2011-03-16 13:30:00,56.89,56.9,56.67,56.77,94000.0,38.283,38.2897,38.1349,38.2022,94000.0
2011-03-16 13:40:00,56.77,56.82,56.67,56.82,141400.0,38.2022,38.2359,38.1349,38.2359,141400.0
2011-03-16 13:50:00,56.82,56.82,56.69,56.72,86500.0,38.2359,38.2359,38.1484,38.1686,86500.0
2011-03-16 14:00:00,56.71,56.73,56.39,56.46,191800.0,38.1618,38.1753,37.9465,37.9936,191800.0
2011-03-16 14:10:00,56.45,56.46,55.91,55.93,235000.0,37.9869,37.9936,37.6235,37.637,235000.0
2011-03-16 14:20:00,55.93,56.46,55.86,56.35,148300.0,37.637,37.9936,37.5899,37.9196,148300.0
2011-03-16 14:30:00,56.35,56.76,56.33,56.74,121800.0,37.9196,38.1955,37.9061,38.182,121800.0
2011-03-16 14:40:00,56.74,56.93,56.55,56.68,258200.0,38.182,38.3099,38.0542,38.1417,258200.0
2011-03-16 14:50:00,56.66,56.85,56.5,56.55,281900.0,38.1282,38.2561,38.0205,38.0542,281900.0
2011-03-16 15:00:00,56.55,56.75,56.47,56.65,129500.0,38.0542,38.1888,38.0003,38.1215,129500.0
2011-03-16 15:10:00,56.64,56.8,56.53,56.65,121900.0,38.1147,38.2224,38.0407,38.1215,121900.0
2011-03-16 15:20:00,56.67,56.76,56.43,56.53,176300.0,38.1349,38.1955,37.9734,38.0407,176300.0
2011-03-16 15:30:00,56.52,56.58,56.41,56.5,158900.0,38.034,38.0744,37.96,38.0205,158900.0
2011-03-16 15:40:00,56.49,56.62,56.39,56.5,235900.0,38.0138,38.1013,37.9465,38.0205,235900.0
2011-03-16 15:50:00,56.49,56.5,56.33,56.35,317700.0,38.0138,38.0205,37.9061,37.9196,317700.0
2011-03-17 09:30:00,57.21,57.4,57.09,57.3,176600.0,38.4983,38.6262,38.4176,38.5589,176600.0
2011-03-17 09:40:00,57.31,57.35,56.93,57.14,112600.0,38.5656,38.5925,38.3099,38.4512,112600.0
2011-03-17 09:50:00,57.13,57.32,57.07,57.17,83000.0,38.4445,38.5723,38.4041,38.4714,83000.0
2011-03-17 10:00:00,57.2,57.47,57.11,57.46,133500.0,38.4916,38.6733,38.431,38.6665,133500.0
2011-03-17 10:10:00,57.48,57.74,57.37,57.72,117100.0,38.68,38.855,38.606,38.8415,117100.0
2011-03-17 10:20:00,57.72,57.92,57.64,57.85,103200.0,38.8415,38.9761,38.7877,38.929,103200.0
2011-03-17 10:30:00,57.83,57.86,57.74,57.77,56800.0,38.9155,38.9357,38.855,38.8752,56800.0
2011-03-17 10:40:00,57.77,57.78,57.42,57.53,61700.0,38.8752,38.8819,38.6396,38.7137,61700.0
2011-03-17 10:50:00,57.54,57.63,57.41,57.53,53800.0,38.7204,38.7809,38.6329,38.7137,53800.0
2011-03-17 11:00:00,57.52,57.68,57.51,57.67,82000.0,38.7069,38.8146,38.7002,38.8079,82000.0
2011-03-17 11:10:00,57.68,57.68,57.41,57.45,59000.0,38.8146,38.8146,38.6329,38.6598,59000.0
2011-03-17 11:20:00,57.45,57.54,57.32,57.38,67800.0,38.6598,38.7204,38.5723,38.6127,67800.0
2011-03-17 11:30:00,57.4,57.57,57.31,57.48,53300.0,38.6262,38.7406,38.5656,38.68,53300.0
2011-03-17 11:40:00,57.47,57.48,57.25,57.26,56100.0,38.6733,38.68,38.5252,38.532,56100.0
2011-03-17 11:50:00,57.26,57.39,57.21,57.23,69200.0,38.532,38.6194,38.4983,38.5118,69200.0
2011-03-17 12:00:00,57.24,57.44,57.22,57.43,73500.0,38.5185,38.6531,38.505,38.6464,73500.0
2011-03-17 12:10:00,57.43,57.54,57.39,57.5,64500.0,38.6464,38.7204,38.6194,38.6935,64500.0
2011-03-17 12:20:00,57.5,57.58,57.46,57.5,57600.0,38.6935,38.7473,38.6665,38.6935,57600.0
2011-03-17 12:30:00,57.5,57.61,57.48,57.5,40400.0,38.6935,38.7675,38.68,38.6935,40400.0
2011-03-17 12:40:00,57.49,57.53,57.38,57.43,54300.0,38.6867,38.7137,38.6127,38.6464,54300.0
2011-03-17 12:50:00,57.43,57.5,57.36,57.37,59600.0,38.6464,38.6935,38.5993,38.606,59600.0
2011-03-17 13:00:00,57.37,57.45,57.35,57.43,55300.0,38.606,38.6598,38.5925,38.6464,55300.0
2011-03-17 13:10:00,57.44,57.51,57.35,57.37,54300.0,38.6531,38.7002,38.5925,38.606,54300.0
2011-03-17 13:20:00,57.37,57.38,57.07,57.09,92800.0,38.606,38.6127,38.4041,38.4176,92800.0
2011-03-17 13:30:00,57.08,57.21,57.02,57.18,78600.0,38.4108,38.4983,38.3705,38.4781,78600.0
2011-03-17 13:40:00,57.17,57.18,56.97,57.01,98900.0,38.4714,38.4781,38.3368,38.3637,98900.0
2011-03-17 13:50:00,57.02,57.02,56.81,57.01,92400.0,38.3705,38.3705,38.2291,38.3637,92400.0
2011-03-17 14:00:00,57.01,57.14,56.96,57.07,66800.0,38.3637,38.4512,38.3301,38.4041,66800.0
2011-03-17 14:10:00,57.05,57.08,56.86,56.95,99900.0,38.3906,38.4108,38.2628,38.3234,99900.0
2011-03-17 14:20:00,56.96,57.04,56.87,56.97,55000.0,38.3301,38.3839,38.2695,38.3368,55000.0
2011-03-17 14:30:00,56.98,57.16,56.96,57.1,75300.0,38.3435,38.4647,38.3301,38.4243,75300.0
2011-03-17 14:40:00,57.11,57.19,57.1,57.12,108700.0,38.431,38.4849,38.4243,38.4377,108700.0
2011-03-17 14:50:00,57.13,57.3,57.09,57.18,61700.0,38.4445,38.5589,38.4176,38.4781,61700.0
2011-03-17 15:00:00,57.17,57.25,57.13,57.2,73800.0,38.4714,38.5252,38.4445,38.4916,73800.0
2011-03-17 15:10:00,57.21,57.25,57.13,57.19,53300.0,38.4983,38.5252,38.4445,38.4849,53300.0
2011-03-17 15:20:00,57.19,57.26,57.08,57.12,69300.0,38.4849,38.532,38.4108,38.4377,69300.0
2011-03-17 15:30:00,57.12,57.24,57.08,57.21,117200.0,38.4377,38.5185,38.4108,38.4983,117200.0
2011-03-17 15:40:00,57.23,57.4,57.17,57.29,152500.0,38.5118,38.6262,38.4714,38.5521,152500.0
2011-03-17 15:50:00,57.29,57.34,57.18,57.19,225100.0,38.5521,38.5858,38.4781,38.4849,225100.0
2011-03-18 09:30:00,57.69,58.02,57.59,57.6,930400.0,38.8213,39.0434,38.754,38.7608,930400.0
2011-03-18 09:40:00,57.6,58.07,57.58,57.74,146100.0,38.7608,39.077,38.7473,38.855,146100.0
2011-03-18 09:50:00,57.73,58.01,57.72,57.79,99800.0,38.8482,39.0367,38.8415,38.8886,99800.0
2011-03-18 10:00:00,57.8,57.84,57.48,57.59,156100.0,38.8953,38.9223,38.68,38.754,156100.0
2011-03-18 10:10:00,57.59,57.64,57.38,57.57,141400.0,38.754,38.7877,38.6127,38.7406,141400.0
2011-03-18 10:20:00,57.56,57.6,57.47,57.51,70400.0,38.7338,38.7608,38.6733,38.7002,70400.0
2011-03-18 10:30:00,57.49,57.72,57.46,57.59,103400.0,38.6867,38.8415,38.6665,38.754,103400.0
2011-03-18 10:40:00,57.58,57.76,57.55,57.75,72200.0,38.7473,38.8684,38.7271,38.8617,72200.0
2011-03-18 10:50:00,57.73,57.75,57.62,57.74,59500.0,38.8482,38.8617,38.7742,38.855,59500.0
2011-03-18 11:00:00,57.74,57.88,57.64,57.66,65200.0,38.855,38.9492,38.7877,38.8011,65200.0
2011-03-18 11:10:00,57.66,57.76,57.64,57.66,53500.0,38.8011,38.8684,38.7877,38.8011,53500.0
2011-03-18 11:20:00,57.65,57.72,57.57,57.57,76500.0,38.7944,38.8415,38.7406,38.7406,76500.0
2011-03-18 11:30:00,57.57,57.63,57.47,57.58,91900.0,38.7406,38.7809,38.6733,38.7473,91900.0
2011-03-18 11:40:00,57.59,57.63,57.3,57.42,81800.0,38.754,38.7809,38.5589,38.6396,81800.0
2011-03-18 11:50:00,57.43,57.53,57.42,57.51,47600.0,38.6464,38.7137,38.6396,38.7002,47600.0
2011-03-18 12:00:00,57.51,57.58,57.41,57.57,47200.0,38.7002,38.7473,38.6329,38.7406,47200.0
2011-03-18 12:10:00,57.56,57.58,57.43,57.48,51000.0,38.7338,38.7473,38.6464,38.68,51000.0
2011-03-18 12:20:00,57.49,57.54,57.45,57.52,77000.0,38.6867,38.7204,38.6598,38.7069,77000.0
2011-03-18 12:30:00,57.53,57.61,57.51,57.53,76600.0,38.7137,38.7675,38.7002,38.7137,76600.0
2011-03-18 12:40:00,57.52,57.58,57.46,57.55,61900.0,38.7069,38.7473,38.6665,38.7271,61900.0
2011-03-18 12:50:00,57.56,57.57,57.43,57.43,46400.0,38.7338,38.7406,38.6464,38.6464,46400.0
2011-03-18 13:00:00,57.43,57.5,57.43,57.43,41700.0,38.6464,38.6935,38.6464,38.6464,41700.0
2011-03-18 13:10:00,57.44,57.47,57.41,57.44,69500.0,38.6531,38.6733,38.6329,38.6531,69500.0
2011-03-18 13:20:00,57.43,57.44,57.3,57.38,72700.0,38.6464,38.6531,38.5589,38.6127,72700.0
2011-03-18 13:30:00,57.39,57.41,57.32,57.39,76400.0,38.6194,38.6329,38.5723,38.6194,76400.0
2011-03-18 13:40:00,57.38,57.39,57.3,57.33,61800.0,38.6127,38.6194,38.5589,38.5791,61800.0
2011-03-18 13:50:00,57.33,57.38,57.3,57.34,61500.0,38.5791,38.6127,38.5589,38.5858,61500.0
2011-03-18 14:00:00,57.34,57.41,57.34,57.39,54900.0,38.5858,38.6329,38.5858,38.6194,54900.0
2011-03-18 14:10:00,57.4,57.4,57.14,57.15,81400.0,38.6262,38.6262,38.4512,38.4579,81400.0
2011-03-18 14:20:00,57.14,57.31,57.14,57.24,126600.0,38.4512,38.5656,38.4512,38.5185,126600.0
2011-03-18 14:30:00,57.24,57.26,57.08,57.12,257300.0,38.5185,38.532,38.4108,38.4377,257300.0
2011-03-18 14:40:00,57.12,57.16,56.97,56.98,141800.0,38.4377,38.4647,38.3368,38.3435,141800.0
2011-03-18 14:50:00,56.98,57.01,56.75,56.76,236700.0,38.3435,38.3637,38.1888,38.1955,236700.0
2011-03-18 15:00:00,56.77,56.82,56.67,56.75,191000.0,38.2022,38.2359,38.1349,38.1888,191000.0
2011-03-18 15:10:00,56.74,56.79,56.65,56.75,221500.0,38.182,38.2157,38.1215,38.1888,221500.0
2011-03-18 15:20:00,56.75,56.8,56.69,56.71,176600.0,38.1888,38.2224,38.1484,38.1618,176600.0
2011-03-18 15:30:00,56.72,56.84,56.72,56.75,228000.0,38.1686,38.2493,38.1686,38.1888,228000.0
2011-03-18 15:40:00,56.76,56.91,56.74,56.79,455900.0,38.1955,38.2964,38.182,38.2157,455900.0
2011-03-18 15:50:00,56.79,57.21,56.79,57.13,1317400.0,38.2157,38.4983,38.2157,38.4445,1317400.0
2011-03-21 09:30:00,57.54,57.99,57.54,57.9,178800.0,38.7204,39.0232,38.7204,38.9626,178800.0
2011-03-21 09:40:00,57.91,58.35,57.77,58.26,132300.0,38.9694,39.2655,38.8752,39.2049,132300.0
2011-03-21 09:50:00,58.26,58.35,58.22,58.3,105300.0,39.2049,39.2655,39.178,39.2318,105300.0
2011-03-21 10:00:00,58.31,58.52,58.2,58.48,100700.0,39.2385,39.3799,39.1645,39.3529,100700.0
2011-03-21 10:10:00,58.47,58.54,58.3,58.33,83900.0,39.3462,39.3933,39.2318,39.252,83900.0
2011-03-21 10:20:00,58.32,58.48,58.27,58.48,66300.0,39.2453,39.3529,39.2116,39.3529,66300.0
2011-03-21 10:30:00,58.49,58.53,58.41,58.44,48200.0,39.3597,39.3866,39.3058,39.326,48200.0
2011-03-21 10:40:00,58.43,58.53,58.39,58.49,60100.0,39.3193,39.3866,39.2924,39.3597,60100.0
2011-03-21 10:50:00,58.49,58.56,58.41,58.56,96600.0,39.3597,39.4068,39.3058,39.4068,96600.0
2011-03-21 11:00:00,58.56,58.68,58.52,58.63,73000.0,39.4068,39.4875,39.3799,39.4539,73000.0
2011-03-21 11:10:00,58.63,58.68,58.6,58.63,72100.0,39.4539,39.4875,39.4337,39.4539,72100.0
2011-03-21 11:20:00,58.65,58.66,58.47,58.51,73500.0,39.4673,39.4741,39.3462,39.3731,73500.0
2011-03-21 11:30:00,58.51,58.53,58.32,58.33,70600.0,39.3731,39.3866,39.2453,39.252,70600.0
2011-03-21 11:40:00,58.33,58.38,58.29,58.33,53800.0,39.252,39.2856,39.2251,39.252,53800.0
2011-03-21 11:50:00,58.34,58.4,58.29,58.29,56200.0,39.2587,39.2991,39.2251,39.2251,56200.0
2011-03-21 12:00:00,58.29,58.36,58.25,58.29,50300.0,39.2251,39.2722,39.1982,39.2251,50300.0
2011-03-21 12:10:00,58.3,58.32,58.25,58.3,56600.0,39.2318,39.2453,39.1982,39.2318,56600.0
2011-03-21 12:20:00,58.29,58.3,58.2,58.3,32700.0,39.2251,39.2318,39.1645,39.2318,32700.0
2011-03-21 12:30:00,58.31,58.36,58.27,58.29,27900.0,39.2385,39.2722,39.2116,39.2251,27900.0
2011-03-21 12:40:00,58.3,58.33,58.25,58.33,33700.0,39.2318,39.252,39.1982,39.252,33700.0
2011-03-21 12:50:00,58.33,58.35,58.27,58.31,26400.0,39.252,39.2655,39.2116,39.2385,26400.0
2011-03-21 13:00:00,58.3,58.36,58.28,58.34,35900.0,39.2318,39.2722,39.2183,39.2587,35900.0
2011-03-21 13:10:00,58.32,58.4,58.32,58.38,24000.0,39.2453,39.2991,39.2453,39.2856,24000.0
2011-03-21 13:20:00,58.37,58.38,58.21,58.25,33900.0,39.2789,39.2856,39.1712,39.1982,33900.0
2011-03-21 13:30:00,58.27,58.28,58.19,58.23,25200.0,39.2116,39.2183,39.1578,39.1847,25200.0
2011-03-21 13:40:00,58.23,58.3,58.18,58.24,31900.0,39.1847,39.2318,39.1511,39.1914,31900.0
2011-03-21 13:50:00,58.26,58.38,58.23,58.37,24200.0,39.2049,39.2856,39.1847,39.2789,24200.0
2011-03-21 14:00:00,58.37,58.39,58.31,58.34,28900.0,39.2789,39.2924,39.2385,39.2587,28900.0
2011-03-21 14:10:00,58.34,58.39,58.3,58.37,35100.0,39.2587,39.2924,39.2318,39.2789,35100.0
2011-03-21 14:20:00,58.37,58.4,58.29,58.34,56400.0,39.2789,39.2991,39.2251,39.2587,56400.0
2011-03-21 14:30:00,58.33,58.42,58.33,58.41,43500.0,39.252,39.3126,39.252,39.3058,43500.0
2011-03-21 14:40:00,58.41,58.42,58.29,58.3,38300.0,39.3058,39.3126,39.2251,39.2318,38300.0
2011-03-21 14:50:00,58.29,58.31,58.22,58.22,53200.0,39.2251,39.2385,39.178,39.178,53200.0
2011-03-21 15:00:00,58.22,58.29,58.21,58.25,55500.0,39.178,39.2251,39.1712,39.1982,55500.0
2011-03-21 15:10:00,58.25,58.26,58.15,58.15,83800.0,39.1982,39.2049,39.1309,39.1309,83800.0
2011-03-21 15:20:00,58.14,58.14,58.02,58.05,83900.0,39.1241,39.1241,39.0434,39.0636,83900.0
2011-03-21 15:30:00,58.06,58.13,58.05,58.07,115700.0,39.0703,39.1174,39.0636,39.077,115700.0
2011-03-21 15:40:00,58.06,58.2,58.04,58.12,127100.0,39.0703,39.1645,39.0568,39.1107,127100.0
2011-03-21 15:50:00,58.12,58.18,58.07,58.13,185600.0,39.1107,39.1511,39.077,39.1174,185600.0
2011-03-22 09:30:00,58.03,58.12,57.72,58.06,137000.0,39.0501,39.1107,38.8415,39.0703,137000.0
2011-03-22 09:40:00,58.06,58.09,57.89,57.94,77500.0,39.0703,39.0905,38.9559,38.9896,77500.0
2011-03-22 09:50:00,57.93,58.06,57.87,57.88,70300.0,38.9828,39.0703,38.9424,38.9492,70300.0
2011-03-22 10:00:00,57.88,57.92,57.75,57.76,118200.0,38.9492,38.9761,38.8617,38.8684,118200.0
2011-03-22 10:10:00,57.75,57.76,57.62,57.76,125100.0,38.8617,38.8684,38.7742,38.8684,125100.0
2011-03-22 10:20:00,57.77,57.77,57.6,57.69,129400.0,38.8752,38.8752,38.7608,38.8213,129400.0
2011-03-22 10:30:00,57.69,57.76,57.63,57.74,117200.0,38.8213,38.8684,38.7809,38.855,117200.0
2011-03-22 10:40:00,57.74,57.8,57.66,57.69,155700.0,38.855,38.8953,38.8011,38.8213,155700.0
2011-03-22 10:50:00,57.68,57.72,57.5,57.5,58300.0,38.8146,38.8415,38.6935,38.6935,58300.0
2011-03-22 11:00:00,57.51,57.65,57.48,57.63,176600.0,38.7002,38.7944,38.68,38.7809,176600.0
2011-03-22 11:10:00,57.63,57.63,57.48,57.49,76500.0,38.7809,38.7809,38.68,38.6867,76500.0
2011-03-22 11:20:00,57.49,57.55,57.44,57.52,61400.0,38.6867,38.7271,38.6531,38.7069,61400.0
2011-03-22 11:30:00,57.52,57.54,57.42,57.43,84200.0,38.7069,38.7204,38.6396,38.6464,84200.0
2011-03-22 11:40:00,57.43,57.51,57.41,57.51,67400.0,38.6464,38.7002,38.6329,38.7002,67400.0
2011-03-22 11:50:00,57.51,57.59,57.49,57.5,47100.0,38.7002,38.754,38.6867,38.6935,47100.0
2011-03-22 12:00:00,57.5,57.57,57.44,57.46,66700.0,38.6935,38.7406,38.6531,38.6665,66700.0
2011-03-22 12:10:00,57.47,57.5,57.39,57.4,98500.0,38.6733,38.6935,38.6194,38.6262,98500.0
2011-03-22 12:20:00,57.4,57.43,57.34,57.36,107300.0,38.6262,38.6464,38.5858,38.5993,107300.0
2011-03-22 12:30:00,57.37,57.38,57.27,57.28,67400.0,38.606,38.6127,38.5387,38.5454,67400.0
2011-03-22 12:40:00,57.29,57.31,57.24,57.3,83000.0,38.5521,38.5656,38.5185,38.5589,83000.0
2011-03-22 12:50:00,57.3,57.31,57.21,57.26,105900.0,38.5589,38.5656,38.4983,38.532,105900.0
2011-03-22 13:00:00,57.26,57.3,57.21,57.27,114100.0,38.532,38.5589,38.4983,38.5387,114100.0
2011-03-22 13:10:00,57.26,57.38,57.26,57.34,38600.0,38.532,38.6127,38.532,38.5858,38600.0
2011-03-22 13:20:00,57.34,57.38,57.31,57.33,67800.0,38.5858,38.6127,38.5656,38.5791,67800.0
2011-03-22 13:30:00,57.33,57.33,57.23,57.23,62800.0,38.5791,38.5791,38.5118,38.5118,62800.0
2011-03-22 13:40:00,57.23,57.26,57.22,57.23,66300.0,38.5118,38.532,38.505,38.5118,66300.0
2011-03-22 13:50:00,57.24,57.26,57.15,57.18,160200.0,38.5185,38.532,38.4579,38.4781,160200.0
2011-03-22 14:00:00,57.18,57.2,57.1,57.1,112000.0,38.4781,38.4916,38.4243,38.4243,112000.0
2011-03-22 14:10:00,57.1,57.19,57.08,57.18,89300.0,38.4243,38.4849,38.4108,38.4781,89300.0
2011-03-22 14:20:00,57.18,57.25,57.14,57.2,150600.0,38.4781,38.5252,38.4512,38.4916,150600.0
2011-03-22 14:30:00,57.2,57.37,57.2,57.37,155200.0,38.4916,38.606,38.4916,38.606,155200.0
2011-03-22 14:40:00,57.37,57.39,57.31,57.32,155400.0,38.606,38.6194,38.5656,38.5723,155400.0
2011-03-22 14:50:00,57.31,57.35,57.25,57.28,108400.0,38.5656,38.5925,38.5252,38.5454,108400.0
2011-03-22 15:00:00,57.29,57.32,57.23,57.28,78300.0,38.5521,38.5723,38.5118,38.5454,78300.0
2011-03-22 15:10:00,57.28,57.32,57.27,57.31,77600.0,38.5454,38.5723,38.5387,38.5656,77600.0
2011-03-22 15:20:00,57.31,57.46,57.3,57.46,60500.0,38.5656,38.6665,38.5589,38.6665,60500.0
2011-03-22 15:30:00,57.46,57.5,57.42,57.47,70800.0,38.6665,38.6935,38.6396,38.6733,70800.0
2011-03-22 15:40:00,57.47,57.52,57.42,57.43,80200.0,38.6733,38.7069,38.6396,38.6464,80200.0
2011-03-22 15:50:00,57.43,57.46,57.37,57.39,182100.0,38.6464,38.6665,38.606,38.6194,182100.0
2011-03-23 09:30:00,57.25,57.45,57.15,57.22,120400.0,38.5252,38.6598,38.4579,38.505,120400.0
2011-03-23 09:40:00,57.22,57.28,57.05,57.18,66300.0,38.505,38.5454,38.3906,38.4781,66300.0
2011-03-23 09:50:00,57.19,57.3,57.13,57.22,65800.0,38.4849,38.5589,38.4445,38.505,65800.0
2011-03-23 10:00:00,57.21,57.22,56.91,56.92,100900.0,38.4983,38.505,38.2964,38.3032,100900.0
2011-03-23 10:10:00,56.92,57.02,56.86,56.95,70200.0,38.3032,38.3705,38.2628,38.3234,70200.0
2011-03-23 10:20:00,56.94,57.03,56.91,56.98,80500.0,38.3166,38.3772,38.2964,38.3435,80500.0
2011-03-23 10:30:00,56.98,57.03,56.84,56.87,99700.0,38.3435,38.3772,38.2493,38.2695,99700.0
2011-03-23 10:40:00,56.86,56.87,56.75,56.78,78900.0,38.2628,38.2695,38.1888,38.209,78900.0
2011-03-23 10:50:00,56.79,56.81,56.71,56.81,119700.0,38.2157,38.2291,38.1618,38.2291,119700.0
2011-03-23 11:00:00,56.8,56.93,56.79,56.89,100400.0,38.2224,38.3099,38.2157,38.283,100400.0
2011-03-23 11:10:00,56.9,56.97,56.84,56.88,120000.0,38.2897,38.3368,38.2493,38.2762,120000.0
2011-03-23 11:20:00,56.87,57.0,56.86,56.91,85500.0,38.2695,38.357,38.2628,38.2964,85500.0
2011-03-23 11:30:00,56.92,57.05,56.92,56.99,72200.0,38.3032,38.3906,38.3032,38.3503,72200.0
2011-03-23 11:40:00,57.0,57.1,56.94,57.03,63800.0,38.357,38.4243,38.3166,38.3772,63800.0
2011-03-23 11:50:00,57.03,57.05,56.91,56.94,58700.0,38.3772,38.3906,38.2964,38.3166,58700.0
2011-03-23 12:00:00,56.95,56.99,56.9,56.91,46900.0,38.3234,38.3503,38.2897,38.2964,46900.0
2011-03-23 12:10:00,56.91,56.99,56.88,56.98,40900.0,38.2964,38.3503,38.2762,38.3435,40900.0
2011-03-23 12:20:00,56.98,57.03,56.92,57.0,126300.0,38.3435,38.3772,38.3032,38.357,126300.0
2011-03-23 12:30:00,57.0,57.09,56.99,57.04,113500.0,38.357,38.4176,38.3503,38.3839,113500.0
2011-03-23 12:40:00,57.04,57.12,57.04,57.09,68200.0,38.3839,38.4377,38.3839,38.4176,68200.0
2011-03-23 12:50:00,57.09,57.12,57.05,57.08,56300.0,38.4176,38.4377,38.3906,38.4108,56300.0
2011-03-23 13:00:00,57.07,57.11,57.02,57.05,36100.0,38.4041,38.431,38.3705,38.3906,36100.0
2011-03-23 13:10:00,57.05,57.12,57.03,57.08,62800.0,38.3906,38.4377,38.3772,38.4108,62800.0
2011-03-23 13:20:00,57.09,57.11,57.01,57.07,74400.0,38.4176,38.431,38.3637,38.4041,74400.0
2011-03-23 13:30:00,57.08,57.16,57.06,57.13,40600.0,38.4108,38.4647,38.3974,38.4445,40600.0
2011-03-23 13:40:00,57.15,57.18,57.08,57.18,38700.0,38.4579,38.4781,38.4108,38.4781,38700.0
2011-03-23 13:50:00,57.18,57.23,57.12,57.12,81200.0,38.4781,38.5118,38.4377,38.4377,81200.0
2011-03-23 14:00:00,57.13,57.14,57.06,57.1,80600.0,38.4445,38.4512,38.3974,38.4243,80600.0
2011-03-23 14:10:00,57.09,57.13,57.02,57.1,68600.0,38.4176,38.4445,38.3705,38.4243,68600.0
2011-03-23 14:20:00,57.1,57.14,57.05,57.14,70600.0,38.4243,38.4512,38.3906,38.4512,70600.0
2011-03-23 14:30:00,57.13,57.13,57.04,57.07,64000.0,38.4445,38.4445,38.3839,38.4041,64000.0
2011-03-23 14:40:00,57.07,57.09,56.99,57.0,147300.0,38.4041,38.4176,38.3503,38.357,147300.0
2011-03-23 14:50:00,57.0,57.16,57.0,57.11,322500.0,38.357,38.4647,38.357,38.431,322500.0
2011-03-23 15:00:00,57.11,57.15,57.09,57.11,90600.0,38.431,38.4579,38.4176,38.431,90600.0
2011-03-23 15:10:00,57.12,57.26,57.11,57.23,203300.0,38.4377,38.532,38.431,38.5118,203300.0
2011-03-23 15:20:00,57.23,57.29,57.21,57.28,110500.0,38.5118,38.5521,38.4983,38.5454,110500.0
2011-03-23 15:30:00,57.28,57.31,57.27,57.3,121100.0,38.5454,38.5656,38.5387,38.5589,121100.0
2011-03-23 15:40:00,57.3,57.3,57.24,57.25,145000.0,38.5589,38.5589,38.5185,38.5252,145000.0
2011-03-23 15:50:00,57.26,57.29,57.25,57.26,418700.0,38.532,38.5521,38.5252,38.532,418700.0
2011-03-24 09:30:00,57.62,57.79,57.44,57.51,218000.0,38.7742,38.8886,38.6531,38.7002,218000.0
2011-03-24 09:40:00,57.5,57.78,57.46,57.57,235000.0,38.6935,38.8819,38.6665,38.7406,235000.0
2011-03-24 09:50:00,57.6,57.62,57.4,57.43,98300.0,38.7608,38.7742,38.6262,38.6464,98300.0
2011-03-24 10:00:00,57.43,57.49,57.36,57.39,90000.0,38.6464,38.6867,38.5993,38.6194,90000.0
2011-03-24 10:10:00,57.4,57.4,57.18,57.23,108200.0,38.6262,38.6262,38.4781,38.5118,108200.0
2011-03-24 10:20:00,57.22,57.37,57.21,57.35,103200.0,38.505,38.606,38.4983,38.5925,103200.0
2011-03-24 10:30:00,57.34,57.43,57.29,57.42,122900.0,38.5858,38.6464,38.5521,38.6396,122900.0
2011-03-24 10:40:00,57.42,57.51,57.3,57.3,100000.0,38.6396,38.7002,38.5589,38.5589,100000.0
2011-03-24 10:50:00,57.31,57.63,57.31,57.63,218300.0,38.5656,38.7809,38.5656,38.7809,218300.0
2011-03-24 11:00:00,57.62,57.78,57.61,57.77,129400.0,38.7742,38.8819,38.7675,38.8752,129400.0
2011-03-24 11:10:00,57.77,57.78,57.57,57.61,72900.0,38.8752,38.8819,38.7406,38.7675,72900.0
2011-03-24 11:20:00,57.6,57.66,57.49,57.5,82300.0,38.7608,38.8011,38.6867,38.6935,82300.0
2011-03-24 11:30:00,57.51,57.59,57.48,57.59,61300.0,38.7002,38.754,38.68,38.754,61300.0
2011-03-24 11:40:00,57.59,57.6,57.52,57.55,67600.0,38.754,38.7608,38.7069,38.7271,67600.0
2011-03-24 11:50:00,57.55,57.59,57.51,57.56,61500.0,38.7271,38.754,38.7002,38.7338,61500.0
2011-03-24 12:00:00,57.56,57.65,57.55,57.61,107400.0,38.7338,38.7944,38.7271,38.7675,107400.0
2011-03-24 12:10:00,57.61,57.79,57.61,57.78,88700.0,38.7675,38.8886,38.7675,38.8819,88700.0
2011-03-24 12:20:00,57.78,57.88,57.77,57.85,70700.0,38.8819,38.9492,38.8752,38.929,70700.0
2011-03-24 12:30:00,57.84,57.86,57.74,57.78,94200.0,38.9223,38.9357,38.855,38.8819,94200.0
2011-03-24 12:40:00,57.78,57.79,57.65,57.65,35500.0,38.8819,38.8886,38.7944,38.7944,35500.0
2011-03-24 12:50:00,57.65,57.65,57.54,57.57,58200.0,38.7944,38.7944,38.7204,38.7406,58200.0
2011-03-24 13:00:00,57.56,57.59,57.49,57.49,61900.0,38.7338,38.754,38.6867,38.6867,61900.0
2011-03-24 13:10:00,57.49,57.52,57.48,57.5,76400.0,38.6867,38.7069,38.68,38.6935,76400.0
2011-03-24 13:20:00,57.5,57.58,57.46,57.56,42100.0,38.6935,38.7473,38.6665,38.7338,42100.0
2011-03-24 13:30:00,57.56,57.71,57.55,57.68,139300.0,38.7338,38.8348,38.7271,38.8146,139300.0
2011-03-24 13:40:00,57.68,57.69,57.54,57.58,153600.0,38.8146,38.8213,38.7204,38.7473,153600.0
2011-03-24 13:50:00,57.57,57.63,57.53,57.6,60400.0,38.7406,38.7809,38.7137,38.7608,60400.0
2011-03-24 14:00:00,57.6,57.69,57.6,57.67,39100.0,38.7608,38.8213,38.7608,38.8079,39100.0
2011-03-24 14:10:00,57.67,57.72,57.66,57.66,80700.0,38.8079,38.8415,38.8011,38.8011,80700.0
2011-03-24 14:20:00,57.67,57.71,57.62,57.7,47300.0,38.8079,38.8348,38.7742,38.828,47300.0
2011-03-24 14:30:00,57.7,57.73,57.61,57.62,96400.0,38.828,38.8482,38.7675,38.7742,96400.0
2011-03-24 14:40:00,57.62,57.67,57.61,57.61,164900.0,38.7742,38.8079,38.7675,38.7675,164900.0
2011-03-24 14:50:00,57.62,57.65,57.57,57.61,51400.0,38.7742,38.7944,38.7406,38.7675,51400.0
2011-03-24 15:00:00,57.61,57.62,57.54,57.57,86200.0,38.7675,38.7742,38.7204,38.7406,86200.0
2011-03-24 15:10:00,57.58,57.62,57.57,57.6,163800.0,38.7473,38.7742,38.7406,38.7608,163800.0
2011-03-24 15:20:00,57.6,57.66,57.58,57.65,135600.0,38.7608,38.8011,38.7473,38.7944,135600.0
2011-03-24 15:30:00,57.65,57.66,57.56,57.58,93700.0,38.7944,38.8011,38.7338,38.7473,93700.0
2011-03-24 15:40:00,57.58,57.64,57.55,57.61,112600.0,38.7473,38.7877,38.7271,38.7675,112600.0
2011-03-24 15:50:00,57.61,57.65,57.58,57.64,185100.0,38.7675,38.7944,38.7473,38.7877,185100.0
2011-03-25 09:30:00,57.84,57.88,57.65,57.8,165000.0,38.9223,38.9492,38.7944,38.8953,165000.0
2011-03-25 09:40:00,57.81,57.88,57.78,57.82,127600.0,38.9021,38.9492,38.8819,38.9088,127600.0
2011-03-25 09:50:00,57.8,57.81,57.65,57.67,98900.0,38.8953,38.9021,38.7944,38.8079,98900.0
2011-03-25 10:00:00,57.68,57.7,57.55,57.57,110400.0,38.8146,38.828,38.7271,38.7406,110400.0
2011-03-25 10:10:00,57.58,57.61,57.55,57.56,71500.0,38.7473,38.7675,38.7271,38.7338,71500.0
2011-03-25 10:20:00,57.58,57.79,57.55,57.75,92000.0,38.7473,38.8886,38.7271,38.8617,92000.0
2011-03-25 10:30:00,57.76,57.89,57.76,57.78,53600.0,38.8684,38.9559,38.8684,38.8819,53600.0
2011-03-25 10:40:00,57.79,57.85,57.75,57.76,52400.0,38.8886,38.929,38.8617,38.8684,52400.0
2011-03-25 10:50:00,57.77,57.88,57.74,57.84,83200.0,38.8752,38.9492,38.855,38.9223,83200.0
2011-03-25 11:00:00,57.85,58.0,57.84,57.99,70000.0,38.929,39.0299,38.9223,39.0232,70000.0
2011-03-25 11:10:00,57.99,58.0,57.91,57.99,102600.0,39.0232,39.0299,38.9694,39.0232,102600.0
2011-03-25 11:20:00,57.99,57.99,57.81,57.84,77400.0,39.0232,39.0232,38.9021,38.9223,77400.0
2011-03-25 11:30:00,57.85,57.94,57.81,57.9,80300.0,38.929,38.9896,38.9021,38.9626,80300.0
2011-03-25 11:40:00,57.89,57.95,57.86,57.94,44700.0,38.9559,38.9963,38.9357,38.9896,44700.0
2011-03-25 11:50:00,57.93,57.97,57.9,57.95,46400.0,38.9828,39.0097,38.9626,38.9963,46400.0
2011-03-25 12:00:00,57.96,57.99,57.91,57.93,38400.0,39.003,39.0232,38.9694,38.9828,38400.0
2011-03-25 12:10:00,57.93,57.95,57.91,57.93,53600.0,38.9828,38.9963,38.9694,38.9828,53600.0
2011-03-25 12:20:00,57.93,57.95,57.89,57.93,44800.0,38.9828,38.9963,38.9559,38.9828,44800.0
2011-03-25 12:30:00,57.94,57.94,57.86,57.91,69600.0,38.9896,38.9896,38.9357,38.9694,69600.0
2011-03-25 12:40:00,57.9,57.92,57.83,57.9,41100.0,38.9626,38.9761,38.9155,38.9626,41100.0
2011-03-25 12:50:00,57.9,57.93,57.87,57.88,43100.0,38.9626,38.9828,38.9424,38.9492,43100.0
2011-03-25 13:00:00,57.87,57.93,57.86,57.92,85000.0,38.9424,38.9828,38.9357,38.9761,85000.0
2011-03-25 13:10:00,57.93,57.95,57.89,57.89,51500.0,38.9828,38.9963,38.9559,38.9559,51500.0
2011-03-25 13:20:00,57.89,57.98,57.86,57.97,40900.0,38.9559,39.0165,38.9357,39.0097,40900.0
2011-03-25 13:30:00,57.97,58.0,57.92,57.97,38600.0,39.0097,39.0299,38.9761,39.0097,38600.0
2011-03-25 13:40:00,57.97,57.99,57.94,57.96,35700.0,39.0097,39.0232,38.9896,39.003,35700.0
2011-03-25 13:50:00,57.95,57.97,57.82,57.89,112800.0,38.9963,39.0097,38.9088,38.9559,112800.0
2011-03-25 14:00:00,57.89,57.93,57.86,57.87,44200.0,38.9559,38.9828,38.9357,38.9424,44200.0
2011-03-25 14:10:00,57.87,57.91,57.84,57.84,43800.0,38.9424,38.9694,38.9223,38.9223,43800.0
2011-03-25 14:20:00,57.85,57.87,57.78,57.8,60100.0,38.929,38.9424,38.8819,38.8953,60100.0
2011-03-25 14:30:00,57.79,57.87,57.74,57.86,82200.0,38.8886,38.9424,38.855,38.9357,82200.0
2011-03-25 14:40:00,57.87,57.94,57.81,57.9,55900.0,38.9424,38.9896,38.9021,38.9626,55900.0
2011-03-25 14:50:00,57.9,57.97,57.9,57.92,47900.0,38.9626,39.0097,38.9626,38.9761,47900.0
2011-03-25 15:00:00,57.92,57.93,57.89,57.9,48900.0,38.9761,38.9828,38.9559,38.9626,48900.0
2011-03-25 15:10:00,57.9,57.96,57.89,57.94,102200.0,38.9626,39.003,38.9559,38.9896,102200.0
2011-03-25 15:20:00,57.94,57.96,57.85,57.86,52900.0,38.9896,39.003,38.929,38.9357,52900.0
2011-03-25 15:30:00,57.86,57.94,57.85,57.94,70900.0,38.9357,38.9896,38.929,38.9896,70900.0
2011-03-25 15:40:00,57.93,57.97,57.85,57.86,113500.0,38.9828,39.0097,38.929,38.9357,113500.0
2011-03-25 15:50:00,57.85,57.87,57.8,57.83,146500.0,38.929,38.9424,38.8953,38.9155,146500.0
2011-03-28 09:30:00,58.32,58.32,57.95,58.2,223600.0,39.2453,39.2453,38.9963,39.1645,223600.0
2011-03-28 09:40:00,58.21,58.24,58.09,58.18,104800.0,39.1712,39.1914,39.0905,39.1511,104800.0
2011-03-28 09:50:00,58.17,58.31,58.12,58.23,129600.0,39.1443,39.2385,39.1107,39.1847,129600.0
2011-03-28 10:00:00,58.24,58.26,58.1,58.1,310800.0,39.1914,39.2049,39.0972,39.0972,310800.0
2011-03-28 10:10:00,58.11,58.36,57.5,57.76,2642000.0,39.1039,39.2722,38.6935,38.8684,2642000.0
2011-03-28 10:20:00,57.75,57.86,57.5,57.83,732600.0,38.8617,38.9357,38.6935,38.9155,732600.0
2011-03-28 10:30:00,57.82,57.86,57.74,57.75,143700.0,38.9088,38.9357,38.855,38.8617,143700.0
2011-03-28 10:40:00,57.75,57.79,57.54,57.54,224000.0,38.8617,38.8886,38.7204,38.7204,224000.0
2011-03-28 10:50:00,57.54,57.58,57.38,57.56,216200.0,38.7204,38.7473,38.6127,38.7338,216200.0
2011-03-28 11:00:00,57.57,57.62,57.42,57.58,70100.0,38.7406,38.7742,38.6396,38.7473,70100.0
2011-03-28 11:10:00,57.58,57.58,57.49,57.51,129100.0,38.7473,38.7473,38.6867,38.7002,129100.0
2011-03-28 11:20:00,57.51,57.57,57.51,57.57,62800.0,38.7002,38.7406,38.7002,38.7406,62800.0
2011-03-28 11:30:00,57.57,57.59,57.5,57.53,51300.0,38.7406,38.754,38.6935,38.7137,51300.0
2011-03-28 11:40:00,57.53,57.57,57.5,57.57,60600.0,38.7137,38.7406,38.6935,38.7406,60600.0
2011-03-28 11:50:00,57.57,57.61,57.54,57.59,41700.0,38.7406,38.7675,38.7204,38.754,41700.0
2011-03-28 12:00:00,57.58,57.62,57.57,57.61,28000.0,38.7473,38.7742,38.7406,38.7675,28000.0
2011-03-28 12:10:00,57.61,57.68,57.59,57.65,38000.0,38.7675,38.8146,38.754,38.7944,38000.0
2011-03-28 12:20:00,57.65,57.7,57.65,57.69,24200.0,38.7944,38.828,38.7944,38.8213,24200.0
2011-03-28 12:30:00,57.69,57.72,57.68,57.7,48000.0,38.8213,38.8415,38.8146,38.828,48000.0
2011-03-28 12:40:00,57.7,57.71,57.68,57.7,34800.0,38.828,38.8348,38.8146,38.828,34800.0
2011-03-28 12:50:00,57.7,57.72,57.69,57.72,71100.0,38.828,38.8415,38.8213,38.8415,71100.0
2011-03-28 13:00:00,57.71,57.84,57.69,57.82,47800.0,38.8348,38.9223,38.8213,38.9088,47800.0
2011-03-28 13:10:00,57.83,57.87,57.78,57.78,161200.0,38.9155,38.9424,38.8819,38.8819,161200.0
2011-03-28 13:20:00,57.79,57.83,57.76,57.79,78900.0,38.8886,38.9155,38.8684,38.8886,78900.0
2011-03-28 13:30:00,57.79,57.8,57.77,57.77,36800.0,38.8886,38.8953,38.8752,38.8752,36800.0
2011-03-28 13:40:00,57.78,57.8,57.77,57.78,23900.0,38.8819,38.8953,38.8752,38.8819,23900.0
2011-03-28 13:50:00,57.79,57.79,57.74,57.75,44000.0,38.8886,38.8886,38.855,38.8617,44000.0
2011-03-28 14:00:00,57.75,57.75,57.69,57.69,51800.0,38.8617,38.8617,38.8213,38.8213,51800.0
2011-03-28 14:10:00,57.69,57.7,57.6,57.6,99800.0,38.8213,38.828,38.7608,38.7608,99800.0
2011-03-28 14:20:00,57.6,57.61,57.49,57.55,138100.0,38.7608,38.7675,38.6867,38.7271,138100.0
2011-03-28 14:30:00,57.56,57.61,57.56,57.6,84000.0,38.7338,38.7675,38.7338,38.7608,84000.0
2011-03-28 14:40:00,57.6,57.61,57.54,57.58,66800.0,38.7608,38.7675,38.7204,38.7473,66800.0
2011-03-28 14:50:00,57.58,57.58,57.48,57.5,90000.0,38.7473,38.7473,38.68,38.6935,90000.0
2011-03-28 15:00:00,57.5,57.52,57.45,57.46,157000.0,38.6935,38.7069,38.6598,38.6665,157000.0
2011-03-28 15:10:00,57.47,57.52,57.44,57.5,79100.0,38.6733,38.7069,38.6531,38.6935,79100.0
2011-03-28 15:20:00,57.5,57.53,57.45,57.47,138200.0,38.6935,38.7137,38.6598,38.6733,138200.0
2011-03-28 15:30:00,57.48,57.58,57.48,57.53,102900.0,38.68,38.7473,38.68,38.7137,102900.0
2011-03-28 15:40:00,57.52,57.53,57.26,57.29,532100.0,38.7069,38.7137,38.532,38.5521,532100.0
2011-03-28 15:50:00,57.29,57.35,57.18,57.23,357900.0,38.5521,38.5925,38.4781,38.5118,357900.0
2011-03-29 09:30:00,57.1,57.17,56.6,56.63,174300.0,38.4243,38.4714,38.0878,38.108,174300.0
2011-03-29 09:40:00,56.62,56.69,56.28,56.6,444600.0,38.1013,38.1484,37.8725,38.0878,444600.0
2011-03-29 09:50:00,56.6,56.67,56.35,56.45,299800.0,38.0878,38.1349,37.9196,37.9869,299800.0
2011-03-29 10:00:00,56.45,56.55,56.34,56.47,423500.0,37.9869,38.0542,37.9129,38.0003,423500.0
2011-03-29 10:10:00,56.49,56.54,56.3,56.49,323100.0,38.0138,38.0474,37.8859,38.0138,323100.0
2011-03-29 10:20:00,56.5,56.5,56.39,56.41,169800.0,38.0205,38.0205,37.9465,37.96,169800.0
2011-03-29 10:30:00,56.42,56.49,56.42,56.44,142400.0,37.9667,38.0138,37.9667,37.9802,142400.0
2011-03-29 10:40:00,56.45,56.55,56.4,56.44,134100.0,37.9869,38.0542,37.9532,37.9802,134100.0
2011-03-29 10:50:00,56.43,56.5,56.24,56.3,202600.0,37.9734,38.0205,37.8456,37.8859,202600.0
2011-03-29 11:00:00,56.29,56.41,56.22,56.4,181300.0,37.8792,37.96,37.8321,37.9532,181300.0
2011-03-29 11:10:00,56.4,56.41,56.22,56.3,185400.0,37.9532,37.96,37.8321,37.8859,185400.0
2011-03-29 11:20:00,56.31,56.48,56.27,56.45,358900.0,37.8927,38.0071,37.8658,37.9869,358900.0
2011-03-29 11:30:00,56.44,56.58,56.44,56.5,238700.0,37.9802,38.0744,37.9802,38.0205,238700.0
2011-03-29 11:40:00,56.51,56.67,56.48,56.64,161600.0,38.0273,38.1349,38.0071,38.1147,161600.0
2011-03-29 11:50:00,56.64,56.66,56.55,56.61,113700.0,38.1147,38.1282,38.0542,38.0946,113700.0
2011-03-29 12:00:00,56.6,56.7,56.55,56.68,199900.0,38.0878,38.1551,38.0542,38.1417,199900.0
2011-03-29 12:10:00,56.69,56.83,56.67,56.77,96400.0,38.1484,38.2426,38.1349,38.2022,96400.0
2011-03-29 12:20:00,56.76,56.87,56.71,56.81,81200.0,38.1955,38.2695,38.1618,38.2291,81200.0
2011-03-29 12:30:00,56.8,56.83,56.73,56.83,70800.0,38.2224,38.2426,38.1753,38.2426,70800.0
2011-03-29 12:40:00,56.83,56.84,56.75,56.77,68400.0,38.2426,38.2493,38.1888,38.2022,68400.0
2011-03-29 12:50:00,56.76,56.9,56.76,56.88,117900.0,38.1955,38.2897,38.1955,38.2762,117900.0
2011-03-29 13:00:00,56.87,56.9,56.82,56.89,85000.0,38.2695,38.2897,38.2359,38.283,85000.0
2011-03-29 13:10:00,56.89,56.95,56.85,56.95,125500.0,38.283,38.3234,38.2561,38.3234,125500.0
2011-03-29 13:20:00,56.96,57.0,56.88,56.97,104000.0,38.3301,38.357,38.2762,38.3368,104000.0
2011-03-29 13:30:00,56.97,56.98,56.91,56.95,89800.0,38.3368,38.3435,38.2964,38.3234,89800.0
2011-03-29 13:40:00,56.95,57.04,56.95,57.01,121800.0,38.3234,38.3839,38.3234,38.3637,121800.0
2011-03-29 13:50:00,57.01,57.06,56.98,56.99,154600.0,38.3637,38.3974,38.3435,38.3503,154600.0
2011-03-29 14:00:00,56.99,57.08,56.99,57.02,159000.0,38.3503,38.4108,38.3503,38.3705,159000.0
2011-03-29 14:10:00,57.02,57.02,56.93,56.99,86100.0,38.3705,38.3705,38.3099,38.3503,86100.0
2011-03-29 14:20:00,57.0,57.01,56.98,57.0,103400.0,38.357,38.3637,38.3435,38.357,103400.0
2011-03-29 14:30:00,57.01,57.03,56.95,56.95,175600.0,38.3637,38.3772,38.3234,38.3234,175600.0
2011-03-29 14:40:00,56.96,57.02,56.95,57.02,81600.0,38.3301,38.3705,38.3234,38.3705,81600.0
2011-03-29 14:50:00,57.03,57.11,57.02,57.05,86200.0,38.3772,38.431,38.3705,38.3906,86200.0
2011-03-29 15:00:00,57.05,57.08,57.0,57.06,184500.0,38.3906,38.4108,38.357,38.3974,184500.0
2011-03-29 15:10:00,57.05,57.1,57.03,57.06,134800.0,38.3906,38.4243,38.3772,38.3974,134800.0
2011-03-29 15:20:00,57.06,57.1,57.03,57.08,118600.0,38.3974,38.4243,38.3772,38.4108,118600.0
2011-03-29 15:30:00,57.08,57.11,57.03,57.09,236500.0,38.4108,38.431,38.3772,38.4176,236500.0
2011-03-29 15:40:00,57.08,57.17,57.05,57.1,279000.0,38.4108,38.4714,38.3906,38.4243,279000.0
2011-03-29 15:50:00,57.09,57.12,57.06,57.11,542900.0,38.4176,38.4377,38.3974,38.431,542900.0
2011-03-30 09:30:00,57.51,57.51,57.22,57.37,326400.0,38.7002,38.7002,38.505,38.606,326400.0
2011-03-30 09:40:00,57.37,57.46,57.23,57.37,275400.0,38.606,38.6665,38.5118,38.606,275400.0
2011-03-30 09:50:00,57.37,57.54,57.33,57.47,172700.0,38.606,38.7204,38.5791,38.6733,172700.0
2011-03-30 10:00:00,57.47,57.6,57.39,57.4,366600.0,38.6733,38.7608,38.6194,38.6262,366600.0
2011-03-30 10:10:00,57.4,57.51,57.33,57.46,151800.0,38.6262,38.7002,38.5791,38.6665,151800.0
2011-03-30 10:20:00,57.46,57.51,57.34,57.36,189100.0,38.6665,38.7002,38.5858,38.5993,189100.0
2011-03-30 10:30:00,57.36,57.38,57.22,57.32,108800.0,38.5993,38.6127,38.505,38.5723,108800.0
2011-03-30 10:40:00,57.33,57.43,57.32,57.41,195600.0,38.5791,38.6464,38.5723,38.6329,195600.0
2011-03-30 10:50:00,57.41,57.43,57.35,57.43,150000.0,38.6329,38.6464,38.5925,38.6464,150000.0
2011-03-30 11:00:00,57.43,57.49,57.4,57.45,214500.0,38.6464,38.6867,38.6262,38.6598,214500.0
2011-03-30 11:10:00,57.45,57.52,57.42,57.5,122000.0,38.6598,38.7069,38.6396,38.6935,122000.0
2011-03-30 11:20:00,57.51,57.59,57.45,57.58,78900.0,38.7002,38.754,38.6598,38.7473,78900.0
2011-03-30 11:30:00,57.57,57.68,57.57,57.65,157100.0,38.7406,38.8146,38.7406,38.7944,157100.0
2011-03-30 11:40:00,57.65,57.74,57.65,57.66,152200.0,38.7944,38.855,38.7944,38.8011,152200.0
2011-03-30 11:50:00,57.66,57.68,57.58,57.65,71400.0,38.8011,38.8146,38.7473,38.7944,71400.0
2011-03-30 12:00:00,57.65,57.79,57.65,57.72,127300.0,38.7944,38.8886,38.7944,38.8415,127300.0
2011-03-30 12:10:00,57.72,57.91,57.72,57.9,146600.0,38.8415,38.9694,38.8415,38.9626,146600.0
2011-03-30 12:20:00,57.89,57.96,57.88,57.9,124100.0,38.9559,39.003,38.9492,38.9626,124100.0
2011-03-30 12:30:00,57.9,57.91,57.7,57.72,89600.0,38.9626,38.9694,38.828,38.8415,89600.0
2011-03-30 12:40:00,57.72,57.73,57.65,57.67,68800.0,38.8415,38.8482,38.7944,38.8079,68800.0
2011-03-30 12:50:00,57.67,57.85,57.66,57.82,119100.0,38.8079,38.929,38.8011,38.9088,119100.0
2011-03-30 13:00:00,57.82,57.89,57.79,57.85,107100.0,38.9088,38.9559,38.8886,38.929,107100.0
2011-03-30 13:10:00,57.85,57.86,57.79,57.82,95300.0,38.929,38.9357,38.8886,38.9088,95300.0
2011-03-30 13:20:00,57.82,57.82,57.77,57.78,60500.0,38.9088,38.9088,38.8752,38.8819,60500.0
2011-03-30 13:30:00,57.79,57.82,57.76,57.77,71900.0,38.8886,38.9088,38.8684,38.8752,71900.0
2011-03-30 13:40:00,57.76,57.77,57.72,57.75,131100.0,38.8684,38.8752,38.8415,38.8617,131100.0
2011-03-30 13:50:00,57.75,57.76,57.7,57.74,98400.0,38.8617,38.8684,38.828,38.855,98400.0
2011-03-30 14:00:00,57.74,57.76,57.7,57.76,86000.0,38.855,38.8684,38.828,38.8684,86000.0
2011-03-30 14:10:00,57.76,57.77,57.66,57.67,158900.0,38.8684,38.8752,38.8011,38.8079,158900.0
2011-03-30 14:20:00,57.67,57.72,57.65,57.7,198400.0,38.8079,38.8415,38.7944,38.828,198400.0
2011-03-30 14:30:00,57.72,57.8,57.7,57.8,145500.0,38.8415,38.8953,38.828,38.8953,145500.0
2011-03-30 14:40:00,57.8,57.84,57.7,57.72,125600.0,38.8953,38.9223,38.828,38.8415,125600.0
2011-03-30 14:50:00,57.71,57.77,57.71,57.74,92800.0,38.8348,38.8752,38.8348,38.855,92800.0
2011-03-30 15:00:00,57.74,57.78,57.65,57.69,214100.0,38.855,38.8819,38.7944,38.8213,214100.0
2011-03-30 15:10:00,57.69,57.71,57.62,57.66,173800.0,38.8213,38.8348,38.7742,38.8011,173800.0
2011-03-30 15:20:00,57.66,57.66,57.59,57.61,115400.0,38.8011,38.8011,38.754,38.7675,115400.0
2011-03-30 15:30:00,57.61,57.66,57.59,57.6,113700.0,38.7675,38.8011,38.754,38.7608,113700.0
2011-03-30 15:40:00,57.6,57.61,57.41,57.43,361200.0,38.7608,38.7675,38.6329,38.6464,361200.0
2011-03-30 15:50:00,57.44,57.48,57.4,57.41,354400.0,38.6531,38.68,38.6262,38.6329,354400.0
2011-03-31 09:30:00,58.07,58.5,57.72,58.5,406200.0,39.077,39.3664,38.8415,39.3664,406200.0
2011-03-31 09:40:00,58.5,58.87,58.4,58.42,486900.0,39.3664,39.6154,39.2991,39.3126,486900.0
2011-03-31 09:50:00,58.42,58.56,58.39,58.49,250400.0,39.3126,39.4068,39.2924,39.3597,250400.0
2011-03-31 10:00:00,58.49,58.5,58.3,58.35,278100.0,39.3597,39.3664,39.2318,39.2655,278100.0
2011-03-31 10:10:00,58.35,58.41,58.23,58.27,140800.0,39.2655,39.3058,39.1847,39.2116,140800.0
2011-03-31 10:20:00,58.27,58.75,58.27,58.74,186900.0,39.2116,39.5346,39.2116,39.5279,186900.0
2011-03-31 10:30:00,58.74,58.78,58.66,58.75,115300.0,39.5279,39.5548,39.4741,39.5346,115300.0
2011-03-31 10:40:00,58.76,58.77,58.61,58.71,107300.0,39.5414,39.5481,39.4404,39.5077,107300.0
2011-03-31 10:50:00,58.71,58.89,58.7,58.84,106500.0,39.5077,39.6288,39.501,39.5952,106500.0
2011-03-31 11:00:00,58.83,58.87,58.67,58.72,115500.0,39.5885,39.6154,39.4808,39.5144,115500.0
2011-03-31 11:10:00,58.72,58.76,58.6,58.63,98300.0,39.5144,39.5414,39.4337,39.4539,98300.0
2011-03-31 11:20:00,58.63,58.69,58.58,58.66,76600.0,39.4539,39.4942,39.4202,39.4741,76600.0
2011-03-31 11:30:00,58.66,58.68,58.47,58.6,168100.0,39.4741,39.4875,39.3462,39.4337,168100.0
2011-03-31 11:40:00,58.59,58.69,58.5,58.5,128400.0,39.427,39.4942,39.3664,39.3664,128400.0
2011-03-31 11:50:00,58.5,58.6,58.47,58.6,91300.0,39.3664,39.4337,39.3462,39.4337,91300.0
2011-03-31 12:00:00,58.6,58.62,58.54,58.56,97000.0,39.4337,39.4471,39.3933,39.4068,97000.0
2011-03-31 12:10:00,58.56,58.59,58.44,58.54,73000.0,39.4068,39.427,39.326,39.3933,73000.0
2011-03-31 12:20:00,58.55,58.66,58.54,58.65,108900.0,39.4,39.4741,39.3933,39.4673,108900.0
2011-03-31 12:30:00,58.65,58.71,58.64,58.66,114200.0,39.4673,39.5077,39.4606,39.4741,114200.0
2011-03-31 12:40:00,58.66,58.68,58.59,58.59,107500.0,39.4741,39.4875,39.427,39.427,107500.0
2011-03-31 12:50:00,58.59,58.7,58.58,58.7,108100.0,39.427,39.501,39.4202,39.501,108100.0
2011-03-31 13:00:00,58.7,58.72,58.59,58.66,87000.0,39.501,39.5144,39.427,39.4741,87000.0
2011-03-31 13:10:00,58.66,58.67,58.59,58.59,103900.0,39.4741,39.4808,39.427,39.427,103900.0
2011-03-31 13:20:00,58.6,58.64,58.56,58.57,75500.0,39.4337,39.4606,39.4068,39.4135,75500.0
2011-03-31 13:30:00,58.58,58.66,58.58,58.6,74800.0,39.4202,39.4741,39.4202,39.4337,74800.0
2011-03-31 13:40:00,58.6,58.63,58.54,58.59,85100.0,39.4337,39.4539,39.3933,39.427,85100.0
2011-03-31 13:50:00,58.59,58.62,58.54,58.55,64200.0,39.427,39.4471,39.3933,39.4,64200.0
2011-03-31 14:00:00,58.56,58.63,58.55,58.62,88300.0,39.4068,39.4539,39.4,39.4471,88300.0
2011-03-31 14:10:00,58.61,58.67,58.59,58.62,132900.0,39.4404,39.4808,39.427,39.4471,132900.0
2011-03-31 14:20:00,58.62,58.68,58.57,58.57,107300.0,39.4471,39.4875,39.4135,39.4135,107300.0
2011-03-31 14:30:00,58.58,58.62,58.57,58.6,84000.0,39.4202,39.4471,39.4135,39.4337,84000.0
2011-03-31 14:40:00,58.59,58.65,58.58,58.61,124300.0,39.427,39.4673,39.4202,39.4404,124300.0
2011-03-31 14:50:00,58.61,58.63,58.59,58.63,86300.0,39.4404,39.4539,39.427,39.4539,86300.0
2011-03-31 15:00:00,58.62,58.69,58.61,58.64,120400.0,39.4471,39.4942,39.4404,39.4606,120400.0
2011-03-31 15:10:00,58.63,58.64,58.58,58.62,124600.0,39.4539,39.4606,39.4202,39.4471,124600.0
2011-03-31 15:20:00,58.62,58.68,58.61,58.63,116600.0,39.4471,39.4875,39.4404,39.4539,116600.0
2011-03-31 15:30:00,58.63,58.66,58.58,58.64,155800.0,39.4539,39.4741,39.4202,39.4606,155800.0
2011-03-31 15:40:00,58.65,58.68,58.49,58.54,355700.0,39.4673,39.4875,39.3597,39.3933,355700.0
2011-03-31 15:50:00,58.54,58.59,58.29,58.43,862000.0,39.3933,39.427,39.2251,39.3193,862000.0
2011-04-01 09:30:00,58.86,59.25,58.5,59.17,295700.0,39.6086,39.8711,39.3664,39.8173,295700.0
2011-04-01 09:40:00,59.16,59.16,58.94,58.97,216700.0,39.8105,39.8105,39.6625,39.6827,216700.0
2011-04-01 09:50:00,58.97,59.01,58.87,58.95,140500.0,39.6827,39.7096,39.6154,39.6692,140500.0
2011-04-01 10:00:00,58.91,59.02,58.88,58.99,227000.0,39.6423,39.7163,39.6221,39.6961,227000.0
2011-04-01 10:10:00,58.99,59.04,58.94,58.96,163500.0,39.6961,39.7298,39.6625,39.6759,163500.0
2011-04-01 10:20:00,58.96,58.99,58.79,58.84,168300.0,39.6759,39.6961,39.5615,39.5952,168300.0
2011-04-01 10:30:00,58.84,58.97,58.84,58.93,110000.0,39.5952,39.6827,39.5952,39.6558,110000.0
2011-04-01 10:40:00,58.92,59.07,58.89,59.03,99700.0,39.649,39.75,39.6288,39.723,99700.0
2011-04-01 10:50:00,59.04,59.07,58.98,59.05,106800.0,39.7298,39.75,39.6894,39.7365,106800.0
2011-04-01 11:00:00,59.04,59.1,58.99,59.06,106300.0,39.7298,39.7701,39.6961,39.7432,106300.0
2011-04-01 11:10:00,59.06,59.16,59.03,59.15,89000.0,39.7432,39.8105,39.723,39.8038,89000.0
2011-04-01 11:20:00,59.16,59.2,59.07,59.12,133600.0,39.8105,39.8374,39.75,39.7836,133600.0
2011-04-01 11:30:00,59.13,59.17,59.05,59.17,80800.0,39.7903,39.8173,39.7365,39.8173,80800.0
2011-04-01 11:40:00,59.17,59.18,59.06,59.06,70400.0,39.8173,39.824,39.7432,39.7432,70400.0
2011-04-01 11:50:00,59.07,59.09,58.99,59.06,78900.0,39.75,39.7634,39.6961,39.7432,78900.0
2011-04-01 12:00:00,59.06,59.14,59.05,59.14,73800.0,39.7432,39.7971,39.7365,39.7971,73800.0
2011-04-01 12:10:00,59.14,59.14,59.05,59.07,40800.0,39.7971,39.7971,39.7365,39.75,40800.0
2011-04-01 12:20:00,59.07,59.11,59.05,59.05,23800.0,39.75,39.7769,39.7365,39.7365,23800.0
2011-04-01 12:30:00,59.06,59.09,59.01,59.07,42500.0,39.7432,39.7634,39.7096,39.75,42500.0
2011-04-01 12:40:00,59.06,59.08,59.0,59.02,42100.0,39.7432,39.7567,39.7029,39.7163,42100.0
2011-04-01 12:50:00,59.01,59.06,58.99,59.02,50000.0,39.7096,39.7432,39.6961,39.7163,50000.0
2011-04-01 13:00:00,59.02,59.05,58.99,59.03,50700.0,39.7163,39.7365,39.6961,39.723,50700.0
2011-04-01 13:10:00,59.03,59.05,58.99,59.01,53900.0,39.723,39.7365,39.6961,39.7096,53900.0
2011-04-01 13:20:00,59.0,59.05,58.99,59.04,24600.0,39.7029,39.7365,39.6961,39.7298,24600.0
2011-04-01 13:30:00,59.04,59.07,58.99,59.0,63600.0,39.7298,39.75,39.6961,39.7029,63600.0
2011-04-01 13:40:00,59.01,59.05,58.94,58.97,151700.0,39.7096,39.7365,39.6625,39.6827,151700.0
2011-04-01 13:50:00,58.97,59.02,58.96,59.0,54500.0,39.6827,39.7163,39.6759,39.7029,54500.0
2011-04-01 14:00:00,59.0,59.03,58.99,59.01,41600.0,39.7029,39.723,39.6961,39.7096,41600.0
2011-04-01 14:10:00,59.01,59.01,58.95,58.98,87900.0,39.7096,39.7096,39.6692,39.6894,87900.0
2011-04-01 14:20:00,58.97,59.01,58.96,58.99,61600.0,39.6827,39.7096,39.6759,39.6961,61600.0
2011-04-01 14:30:00,58.98,59.0,58.94,58.94,82400.0,39.6894,39.7029,39.6625,39.6625,82400.0
2011-04-01 14:40:00,58.95,58.95,58.8,58.82,93400.0,39.6692,39.6692,39.5683,39.5817,93400.0
2011-04-01 14:50:00,58.81,58.93,58.8,58.91,97500.0,39.575,39.6558,39.5683,39.6423,97500.0
2011-04-01 15:00:00,58.92,58.93,58.77,58.89,106300.0,39.649,39.6558,39.5481,39.6288,106300.0
2011-04-01 15:10:00,58.9,58.9,58.73,58.82,133200.0,39.6356,39.6356,39.5212,39.5817,133200.0
2011-04-01 15:20:00,58.82,59.0,58.81,58.95,106600.0,39.5817,39.7029,39.575,39.6692,106600.0
2011-04-01 15:30:00,58.96,59.0,58.91,58.98,100900.0,39.6759,39.7029,39.6423,39.6894,100900.0
2011-04-01 15:40:00,58.98,59.09,58.94,59.0,170500.0,39.6894,39.7634,39.6625,39.7029,170500.0
2011-04-01 15:50:00,59.0,59.02,58.93,58.97,223200.0,39.7029,39.7163,39.6558,39.6827,223200.0
2011-04-04 09:30:00,59.1,59.42,59.03,59.4,229900.0,39.7701,39.9855,39.723,39.972,229900.0
2011-04-04 09:40:00,59.37,59.43,59.22,59.29,189900.0,39.9518,39.9922,39.8509,39.898,189900.0
2011-04-04 09:50:00,59.3,59.33,59.13,59.33,102800.0,39.9047,39.9249,39.7903,39.9249,102800.0
2011-04-04 10:00:00,59.33,59.35,59.17,59.2,122500.0,39.9249,39.9384,39.8173,39.8374,122500.0
2011-04-04 10:10:00,59.21,59.23,59.08,59.12,92700.0,39.8442,39.8576,39.7567,39.7836,92700.0
2011-04-04 10:20:00,59.12,59.15,59.03,59.04,201800.0,39.7836,39.8038,39.723,39.7298,201800.0
2011-04-04 10:30:00,59.04,59.05,58.99,59.0,102100.0,39.7298,39.7365,39.6961,39.7029,102100.0
2011-04-04 10:40:00,59.0,59.02,58.92,58.98,121300.0,39.7029,39.7163,39.649,39.6894,121300.0
2011-04-04 10:50:00,58.98,59.03,58.93,58.99,86700.0,39.6894,39.723,39.6558,39.6961,86700.0
2011-04-04 11:00:00,58.99,59.02,58.95,58.97,75600.0,39.6961,39.7163,39.6692,39.6827,75600.0
2011-04-04 11:10:00,58.97,59.01,58.97,59.01,61900.0,39.6827,39.7096,39.6827,39.7096,61900.0
2011-04-04 11:20:00,59.01,59.02,58.97,59.0,112700.0,39.7096,39.7163,39.6827,39.7029,112700.0
2011-04-04 11:30:00,59.0,59.03,58.96,59.0,75300.0,39.7029,39.723,39.6759,39.7029,75300.0
2011-04-04 11:40:00,59.0,59.09,58.99,59.01,62600.0,39.7029,39.7634,39.6961,39.7096,62600.0
2011-04-04 11:50:00,59.01,59.06,58.96,58.99,58200.0,39.7096,39.7432,39.6759,39.6961,58200.0
2011-04-04 12:00:00,59.0,59.05,58.99,59.01,65500.0,39.7029,39.7365,39.6961,39.7096,65500.0
2011-04-04 12:10:00,59.02,59.1,59.01,59.05,64000.0,39.7163,39.7701,39.7096,39.7365,64000.0
2011-04-04 12:20:00,59.05,59.08,59.01,59.01,63100.0,39.7365,39.7567,39.7096,39.7096,63100.0
2011-04-04 12:30:00,59.01,59.02,58.94,58.99,52000.0,39.7096,39.7163,39.6625,39.6961,52000.0
2011-04-04 12:40:00,58.99,59.0,58.91,58.96,32700.0,39.6961,39.7029,39.6423,39.6759,32700.0
2011-04-04 12:50:00,58.96,59.0,58.92,58.96,91800.0,39.6759,39.7029,39.649,39.6759,91800.0
2011-04-04 13:00:00,58.96,59.0,58.9,58.98,45900.0,39.6759,39.7029,39.6356,39.6894,45900.0
2011-04-04 13:10:00,58.98,59.01,58.96,58.97,53900.0,39.6894,39.7096,39.6759,39.6827,53900.0
2011-04-04 13:20:00,58.97,58.98,58.94,58.94,34200.0,39.6827,39.6894,39.6625,39.6625,34200.0
2011-04-04 13:30:00,58.95,58.96,58.82,58.9,50500.0,39.6692,39.6759,39.5817,39.6356,50500.0
2011-04-04 13:40:00,58.89,58.95,58.84,58.9,85000.0,39.6288,39.6692,39.5952,39.6356,85000.0
2011-04-04 13:50:00,58.9,58.9,58.8,58.8,54800.0,39.6356,39.6356,39.5683,39.5683,54800.0
2011-04-04 14:00:00,58.8,58.84,58.75,58.78,60200.0,39.5683,39.5952,39.5346,39.5548,60200.0
2011-04-04 14:10:00,58.79,58.82,58.76,58.79,67000.0,39.5615,39.5817,39.5414,39.5615,67000.0
2011-04-04 14:20:00,58.78,58.83,58.77,58.78,81500.0,39.5548,39.5885,39.5481,39.5548,81500.0
2011-04-04 14:30:00,58.79,58.84,58.76,58.8,61100.0,39.5615,39.5952,39.5414,39.5683,61100.0
2011-04-04 14:40:00,58.79,58.85,58.77,58.83,55900.0,39.5615,39.6019,39.5481,39.5885,55900.0
2011-04-04 14:50:00,58.83,58.85,58.79,58.82,56900.0,39.5885,39.6019,39.5615,39.5817,56900.0
2011-04-04 15:00:00,58.82,58.83,58.72,58.73,98600.0,39.5817,39.5885,39.5144,39.5212,98600.0
2011-04-04 15:10:00,58.73,58.78,58.72,58.74,87800.0,39.5212,39.5548,39.5144,39.5279,87800.0
2011-04-04 15:20:00,58.73,58.85,58.73,58.81,122800.0,39.5212,39.6019,39.5212,39.575,122800.0
2011-04-04 15:30:00,58.8,58.82,58.72,58.82,140700.0,39.5683,39.5817,39.5144,39.5817,140700.0
2011-04-04 15:40:00,58.82,58.87,58.75,58.79,286700.0,39.5817,39.6154,39.5346,39.5615,286700.0
2011-04-04 15:50:00,58.79,58.82,58.73,58.82,303400.0,39.5615,39.5817,39.5212,39.5817,303400.0
2011-04-05 09:30:00,58.65,58.71,58.37,58.56,217100.0,39.4673,39.5077,39.2789,39.4068,217100.0
2011-04-05 09:40:00,58.57,58.74,58.52,58.65,72700.0,39.4135,39.5279,39.3799,39.4673,72700.0
2011-04-05 09:50:00,58.64,58.81,58.64,58.74,56600.0,39.4606,39.575,39.4606,39.5279,56600.0
2011-04-05 10:00:00,58.74,58.8,58.59,58.77,309300.0,39.5279,39.5683,39.427,39.5481,309300.0
2011-04-05 10:10:00,58.77,58.86,58.76,58.83,73300.0,39.5481,39.6086,39.5414,39.5885,73300.0
2011-04-05 10:20:00,58.83,59.06,58.83,58.99,92800.0,39.5885,39.7432,39.5885,39.6961,92800.0
2011-04-05 10:30:00,59.0,59.1,58.95,59.01,81300.0,39.7029,39.7701,39.6692,39.7096,81300.0
2011-04-05 10:40:00,59.01,59.14,58.99,59.07,51900.0,39.7096,39.7971,39.6961,39.75,51900.0
2011-04-05 10:50:00,59.06,59.08,58.88,58.94,47000.0,39.7432,39.7567,39.6221,39.6625,47000.0
2011-04-05 11:00:00,58.94,59.01,58.94,58.98,50900.0,39.6625,39.7096,39.6625,39.6894,50900.0
2011-04-05 11:10:00,58.98,59.11,58.97,59.11,74100.0,39.6894,39.7769,39.6827,39.7769,74100.0
2011-04-05 11:20:00,59.12,59.16,59.08,59.14,41700.0,39.7836,39.8105,39.7567,39.7971,41700.0
2011-04-05 11:30:00,59.13,59.15,59.05,59.05,50600.0,39.7903,39.8038,39.7365,39.7365,50600.0
2011-04-05 11:40:00,59.06,59.1,58.97,58.98,45100.0,39.7432,39.7701,39.6827,39.6894,45100.0
2011-04-05 11:50:00,58.99,59.02,58.91,58.96,159500.0,39.6961,39.7163,39.6423,39.6759,159500.0
2011-04-05 12:00:00,58.95,59.02,58.92,59.0,134200.0,39.6692,39.7163,39.649,39.7029,134200.0
2011-04-05 12:10:00,59.01,59.07,58.99,59.06,73000.0,39.7096,39.75,39.6961,39.7432,73000.0
2011-04-05 12:20:00,59.07,59.09,59.04,59.07,35400.0,39.75,39.7634,39.7298,39.75,35400.0
2011-04-05 12:30:00,59.06,59.13,59.06,59.12,48800.0,39.7432,39.7903,39.7432,39.7836,48800.0
2011-04-05 12:40:00,59.12,59.18,59.12,59.15,35200.0,39.7836,39.824,39.7836,39.8038,35200.0
2011-04-05 12:50:00,59.15,59.17,59.08,59.15,52100.0,39.8038,39.8173,39.7567,39.8038,52100.0
2011-04-05 13:00:00,59.15,59.21,59.13,59.15,41800.0,39.8038,39.8442,39.7903,39.8038,41800.0
2011-04-05 13:10:00,59.15,59.24,59.14,59.18,59900.0,39.8038,39.8644,39.7971,39.824,59900.0
2011-04-05 13:20:00,59.18,59.19,59.13,59.15,34700.0,39.824,39.8307,39.7903,39.8038,34700.0
2011-04-05 13:30:00,59.15,59.23,59.13,59.22,50400.0,39.8038,39.8576,39.7903,39.8509,50400.0
2011-04-05 13:40:00,59.21,59.25,59.14,59.14,46600.0,39.8442,39.8711,39.7971,39.7971,46600.0
2011-04-05 13:50:00,59.15,59.17,59.11,59.11,26600.0,39.8038,39.8173,39.7769,39.7769,26600.0
2011-04-05 14:00:00,59.12,59.16,59.01,59.02,54800.0,39.7836,39.8105,39.7096,39.7163,54800.0
2011-04-05 14:10:00,59.02,59.08,59.0,59.05,47500.0,39.7163,39.7567,39.7029,39.7365,47500.0
2011-04-05 14:20:00,59.05,59.15,59.05,59.07,53200.0,39.7365,39.8038,39.7365,39.75,53200.0
2011-04-05 14:30:00,59.08,59.1,58.96,58.96,53300.0,39.7567,39.7701,39.6759,39.6759,53300.0
2011-04-05 14:40:00,58.97,58.97,58.89,58.94,53500.0,39.6827,39.6827,39.6288,39.6625,53500.0
2011-04-05 14:50:00,58.95,59.03,58.92,59.03,60900.0,39.6692,39.723,39.649,39.723,60900.0
2011-04-05 15:00:00,59.02,59.04,58.94,58.95,83900.0,39.7163,39.7298,39.6625,39.6692,83900.0
2011-04-05 15:10:00,58.94,58.99,58.93,58.98,91700.0,39.6625,39.6961,39.6558,39.6894,91700.0
2011-04-05 15:20:00,58.98,59.0,58.93,58.96,104400.0,39.6894,39.7029,39.6558,39.6759,104400.0
2011-04-05 15:30:00,58.96,58.98,58.92,58.94,173200.0,39.6759,39.6894,39.649,39.6625,173200.0
2011-04-05 15:40:00,58.94,58.99,58.93,58.96,154100.0,39.6625,39.6961,39.6558,39.6759,154100.0
2011-04-05 15:50:00,58.95,59.01,58.87,58.97,490200.0,39.6692,39.7096,39.6154,39.6827,490200.0
2011-04-06 09:30:00,59.19,59.26,58.94,59.14,191700.0,39.8307,39.8778,39.6625,39.7971,191700.0
2011-04-06 09:40:00,59.14,59.17,59.04,59.1,169500.0,39.7971,39.8173,39.7298,39.7701,169500.0
2011-04-06 09:50:00,59.1,59.11,58.88,58.9,90800.0,39.7701,39.7769,39.6221,39.6356,90800.0
2011-04-06 10:00:00,58.9,58.93,58.78,58.78,106700.0,39.6356,39.6558,39.5548,39.5548,106700.0
2011-04-06 10:10:00,58.78,58.82,58.73,58.78,85700.0,39.5548,39.5817,39.5212,39.5548,85700.0
2011-04-06 10:20:00,58.78,58.86,58.77,58.82,32600.0,39.5548,39.6086,39.5481,39.5817,32600.0
2011-04-06 10:30:00,58.82,58.89,58.74,58.77,74600.0,39.5817,39.6288,39.5279,39.5481,74600.0
2011-04-06 10:40:00,58.78,58.84,58.76,58.8,62800.0,39.5548,39.5952,39.5414,39.5683,62800.0
2011-04-06 10:50:00,58.8,58.85,58.76,58.82,98000.0,39.5683,39.6019,39.5414,39.5817,98000.0
2011-04-06 11:00:00,58.83,58.84,58.69,58.74,113500.0,39.5885,39.5952,39.4942,39.5279,113500.0
2011-04-06 11:10:00,58.73,58.77,58.67,58.7,96500.0,39.5212,39.5481,39.4808,39.501,96500.0
2011-04-06 11:20:00,58.71,58.71,58.56,58.6,111400.0,39.5077,39.5077,39.4068,39.4337,111400.0
2011-04-06 11:30:00,58.59,58.67,58.49,58.51,86700.0,39.427,39.4808,39.3597,39.3731,86700.0
2011-04-06 11:40:00,58.5,58.54,58.4,58.45,74900.0,39.3664,39.3933,39.2991,39.3327,74900.0
2011-04-06 11:50:00,58.46,58.5,58.3,58.31,70800.0,39.3395,39.3664,39.2318,39.2385,70800.0
2011-04-06 12:00:00,58.31,58.43,58.28,58.41,79700.0,39.2385,39.3193,39.2183,39.3058,79700.0
2011-04-06 12:10:00,58.41,58.52,58.4,58.51,49300.0,39.3058,39.3799,39.2991,39.3731,49300.0
2011-04-06 12:20:00,58.5,58.63,58.49,58.6,41000.0,39.3664,39.4539,39.3597,39.4337,41000.0
2011-04-06 12:30:00,58.6,58.68,58.59,58.68,54100.0,39.4337,39.4875,39.427,39.4875,54100.0
2011-04-06 12:40:00,58.67,58.69,58.59,58.61,32700.0,39.4808,39.4942,39.427,39.4404,32700.0
2011-04-06 12:50:00,58.61,58.67,58.52,58.67,154500.0,39.4404,39.4808,39.3799,39.4808,154500.0
2011-04-06 13:00:00,58.66,58.67,58.6,58.62,19400.0,39.4741,39.4808,39.4337,39.4471,19400.0
2011-04-06 13:10:00,58.62,58.7,58.6,58.63,118700.0,39.4471,39.501,39.4337,39.4539,118700.0
2011-04-06 13:20:00,58.63,58.66,58.53,58.55,65900.0,39.4539,39.4741,39.3866,39.4,65900.0
2011-04-06 13:30:00,58.55,58.63,58.54,58.62,46000.0,39.4,39.4539,39.3933,39.4471,46000.0
2011-04-06 13:40:00,58.62,58.65,58.55,58.57,46900.0,39.4471,39.4673,39.4,39.4135,46900.0
2011-04-06 13:50:00,58.58,58.6,58.54,58.54,34900.0,39.4202,39.4337,39.3933,39.3933,34900.0
2011-04-06 14:00:00,58.55,58.58,58.53,58.56,49900.0,39.4,39.4202,39.3866,39.4068,49900.0
2011-04-06 14:10:00,58.56,58.57,58.5,58.51,74300.0,39.4068,39.4135,39.3664,39.3731,74300.0
2011-04-06 14:20:00,58.51,58.52,58.4,58.43,107900.0,39.3731,39.3799,39.2991,39.3193,107900.0
2011-04-06 14:30:00,58.44,58.53,58.44,58.51,60600.0,39.326,39.3866,39.326,39.3731,60600.0
2011-04-06 14:40:00,58.52,58.55,58.46,58.5,90700.0,39.3799,39.4,39.3395,39.3664,90700.0
2011-04-06 14:50:00,58.5,58.53,58.47,58.48,46800.0,39.3664,39.3866,39.3462,39.3529,46800.0
2011-04-06 15:00:00,58.48,58.58,58.46,58.54,92000.0,39.3529,39.4202,39.3395,39.3933,92000.0
2011-04-06 15:10:00,58.53,58.61,58.52,58.58,86700.0,39.3866,39.4404,39.3799,39.4202,86700.0
2011-04-06 15:20:00,58.56,58.61,58.53,58.53,63300.0,39.4068,39.4404,39.3866,39.3866,63300.0
2011-04-06 15:30:00,58.54,58.58,58.53,58.56,88400.0,39.3933,39.4202,39.3866,39.4068,88400.0
2011-04-06 15:40:00,58.55,58.6,58.5,58.54,209700.0,39.4,39.4337,39.3664,39.3933,209700.0
2011-04-06 15:50:00,58.55,58.6,58.51,58.54,317300.0,39.4,39.4337,39.3731,39.3933,317300.0
2011-04-07 09:30:00,58.4,58.49,58.32,58.45,122000.0,39.2991,39.3597,39.2453,39.3327,122000.0
2011-04-07 09:40:00,58.45,58.67,58.42,58.63,78600.0,39.3327,39.4808,39.3126,39.4539,78600.0
2011-04-07 09:50:00,58.6,58.76,58.55,58.64,67300.0,39.4337,39.5414,39.4,39.4606,67300.0
2011-04-07 10:00:00,58.64,58.74,58.61,58.68,59300.0,39.4606,39.5279,39.4404,39.4875,59300.0
2011-04-07 10:10:00,58.67,58.67,58.48,58.54,46500.0,39.4808,39.4808,39.3529,39.3933,46500.0
2011-04-07 10:20:00,58.55,58.6,58.48,58.49,80400.0,39.4,39.4337,39.3529,39.3597,80400.0
2011-04-07 10:30:00,58.49,58.56,58.2,58.36,144200.0,39.3597,39.4068,39.1645,39.2722,144200.0
2011-04-07 10:40:00,58.33,58.33,58.01,58.25,127700.0,39.252,39.252,39.0367,39.1982,127700.0
2011-04-07 10:50:00,58.26,58.44,58.19,58.41,91200.0,39.2049,39.326,39.1578,39.3058,91200.0
2011-04-07 11:00:00,58.43,58.45,58.31,58.31,50000.0,39.3193,39.3327,39.2385,39.2385,50000.0
2011-04-07 11:10:00,58.33,58.41,58.29,58.32,51500.0,39.252,39.3058,39.2251,39.2453,51500.0
2011-04-07 11:20:00,58.33,58.43,58.3,58.36,56400.0,39.252,39.3193,39.2318,39.2722,56400.0
2011-04-07 11:30:00,58.37,58.38,58.2,58.28,132300.0,39.2789,39.2856,39.1645,39.2183,132300.0
2011-04-07 11:40:00,58.28,58.39,58.24,58.31,85400.0,39.2183,39.2924,39.1914,39.2385,85400.0
2011-04-07 11:50:00,58.3,58.4,58.28,58.4,132400.0,39.2318,39.2991,39.2183,39.2991,132400.0
2011-04-07 12:00:00,58.4,58.47,58.38,58.42,62600.0,39.2991,39.3462,39.2856,39.3126,62600.0
2011-04-07 12:10:00,58.43,58.47,58.39,58.42,33900.0,39.3193,39.3462,39.2924,39.3126,33900.0
2011-04-07 12:20:00,58.42,58.46,58.4,58.44,26100.0,39.3126,39.3395,39.2991,39.326,26100.0
2011-04-07 12:30:00,58.44,58.57,58.41,58.53,50100.0,39.326,39.4135,39.3058,39.3866,50100.0
2011-04-07 12:40:00,58.53,58.58,58.53,58.57,22900.0,39.3866,39.4202,39.3866,39.4135,22900.0
2011-04-07 12:50:00,58.56,58.59,58.54,58.56,20500.0,39.4068,39.427,39.3933,39.4068,20500.0
2011-04-07 13:00:00,58.56,58.57,58.48,58.53,38900.0,39.4068,39.4135,39.3529,39.3866,38900.0
2011-04-07 13:10:00,58.52,58.53,58.39,58.41,33600.0,39.3799,39.3866,39.2924,39.3058,33600.0
2011-04-07 13:20:00,58.41,58.41,58.35,58.36,33800.0,39.3058,39.3058,39.2655,39.2722,33800.0
2011-04-07 13:30:00,58.35,58.42,58.32,58.35,41900.0,39.2655,39.3126,39.2453,39.2655,41900.0
2011-04-07 13:40:00,58.35,58.37,58.21,58.27,46900.0,39.2655,39.2789,39.1712,39.2116,46900.0
2011-04-07 13:50:00,58.28,58.33,58.2,58.25,35600.0,39.2183,39.252,39.1645,39.1982,35600.0
2011-04-07 14:00:00,58.25,58.31,58.21,58.25,41600.0,39.1982,39.2385,39.1712,39.1982,41600.0
2011-04-07 14:10:00,58.23,58.26,58.17,58.22,62600.0,39.1847,39.2049,39.1443,39.178,62600.0
2011-04-07 14:20:00,58.22,58.22,58.11,58.11,72500.0,39.178,39.178,39.1039,39.1039,72500.0
2011-04-07 14:30:00,58.1,58.25,58.1,58.19,65000.0,39.0972,39.1982,39.0972,39.1578,65000.0
2011-04-07 14:40:00,58.19,58.3,58.16,58.27,47000.0,39.1578,39.2318,39.1376,39.2116,47000.0
2011-04-07 14:50:00,58.27,58.35,58.26,58.33,65500.0,39.2116,39.2655,39.2049,39.252,65500.0
2011-04-07 15:00:00,58.33,58.34,58.29,58.32,53700.0,39.252,39.2587,39.2251,39.2453,53700.0
2011-04-07 15:10:00,58.31,58.32,58.22,58.31,89700.0,39.2385,39.2453,39.178,39.2385,89700.0
2011-04-07 15:20:00,58.3,58.35,58.21,58.26,89700.0,39.2318,39.2655,39.1712,39.2049,89700.0
2011-04-07 15:30:00,58.27,58.27,58.17,58.22,90500.0,39.2116,39.2116,39.1443,39.178,90500.0
2011-04-07 15:40:00,58.21,58.3,58.21,58.25,141300.0,39.1712,39.2318,39.1712,39.1982,141300.0
2011-04-07 15:50:00,58.24,58.28,58.17,58.28,146500.0,39.1914,39.2183,39.1443,39.2183,146500.0
2011-04-08 09:30:00,58.57,58.78,58.44,58.51,89100.0,39.4135,39.5548,39.326,39.3731,89100.0
2011-04-08 09:40:00,58.49,58.52,58.33,58.37,73300.0,39.3597,39.3799,39.252,39.2789,73300.0
2011-04-08 09:50:00,58.36,58.4,58.32,58.38,34700.0,39.2722,39.2991,39.2453,39.2856,34700.0
2011-04-08 10:00:00,58.38,58.39,58.24,58.24,72900.0,39.2856,39.2924,39.1914,39.1914,72900.0
2011-04-08 10:10:00,58.24,58.37,58.21,58.25,54100.0,39.1914,39.2789,39.1712,39.1982,54100.0
2011-04-08 10:20:00,58.25,58.33,58.16,58.3,61900.0,39.1982,39.252,39.1376,39.2318,61900.0
2011-04-08 10:30:00,58.29,58.42,58.25,58.42,101100.0,39.2251,39.3126,39.1982,39.3126,101100.0
2011-04-08 10:40:00,58.41,58.45,58.37,58.37,62700.0,39.3058,39.3327,39.2789,39.2789,62700.0
2011-04-08 10:50:00,58.37,58.38,58.21,58.21,48300.0,39.2789,39.2856,39.1712,39.1712,48300.0
2011-04-08 11:00:00,58.21,58.21,58.07,58.1,45000.0,39.1712,39.1712,39.077,39.0972,45000.0
2011-04-08 11:10:00,58.1,58.12,58.03,58.09,37300.0,39.0972,39.1107,39.0501,39.0905,37300.0
2011-04-08 11:20:00,58.09,58.15,58.01,58.02,46900.0,39.0905,39.1309,39.0367,39.0434,46900.0
2011-04-08 11:30:00,58.01,58.17,58.01,58.17,33300.0,39.0367,39.1443,39.0367,39.1443,33300.0
2011-04-08 11:40:00,58.17,58.18,58.1,58.12,17900.0,39.1443,39.1511,39.0972,39.1107,17900.0
2011-04-08 11:50:00,58.11,58.19,58.1,58.15,24000.0,39.1039,39.1578,39.0972,39.1309,24000.0
2011-04-08 12:00:00,58.15,58.19,58.14,58.19,19800.0,39.1309,39.1578,39.1241,39.1578,19800.0
2011-04-08 12:10:00,58.19,58.29,58.18,58.27,32600.0,39.1578,39.2251,39.1511,39.2116,32600.0
2011-04-08 12:20:00,58.27,58.28,58.21,58.25,36800.0,39.2116,39.2183,39.1712,39.1982,36800.0
2011-04-08 12:30:00,58.25,58.31,58.24,58.25,22900.0,39.1982,39.2385,39.1914,39.1982,22900.0
2011-04-08 12:40:00,58.24,58.26,58.18,58.2,44000.0,39.1914,39.2049,39.1511,39.1645,44000.0
2011-04-08 12:50:00,58.19,58.19,58.07,58.09,65200.0,39.1578,39.1578,39.077,39.0905,65200.0
2011-04-08 13:00:00,58.09,58.11,58.05,58.11,52300.0,39.0905,39.1039,39.0636,39.1039,52300.0
2011-04-08 13:10:00,58.12,58.12,58.03,58.04,27800.0,39.1107,39.1107,39.0501,39.0568,27800.0
2011-04-08 13:20:00,58.05,58.1,58.04,58.08,23900.0,39.0636,39.0972,39.0568,39.0838,23900.0
2011-04-08 13:30:00,58.08,58.12,58.03,58.09,44100.0,39.0838,39.1107,39.0501,39.0905,44100.0
2011-04-08 13:40:00,58.1,58.11,58.03,58.03,35700.0,39.0972,39.1039,39.0501,39.0501,35700.0
2011-04-08 13:50:00,58.04,58.09,58.02,58.04,27800.0,39.0568,39.0905,39.0434,39.0568,27800.0
2011-04-08 14:00:00,58.03,58.05,57.98,58.0,79900.0,39.0501,39.0636,39.0165,39.0299,79900.0
2011-04-08 14:10:00,58.0,58.01,57.87,57.93,57600.0,39.0299,39.0367,38.9424,38.9828,57600.0
2011-04-08 14:20:00,57.93,57.93,57.8,57.84,66300.0,38.9828,38.9828,38.8953,38.9223,66300.0
2011-04-08 14:30:00,57.84,57.85,57.7,57.75,52100.0,38.9223,38.929,38.828,38.8617,52100.0
2011-04-08 14:40:00,57.76,57.77,57.56,57.59,87400.0,38.8684,38.8752,38.7338,38.754,87400.0
2011-04-08 14:50:00,57.58,57.61,57.49,57.51,178700.0,38.7473,38.7675,38.6867,38.7002,178700.0
2011-04-08 15:00:00,57.51,57.62,57.45,57.56,82100.0,38.7002,38.7742,38.6598,38.7338,82100.0
2011-04-08 15:10:00,57.57,57.64,57.52,57.62,98700.0,38.7406,38.7877,38.7069,38.7742,98700.0
2011-04-08 15:20:00,57.61,57.65,57.56,57.63,73200.0,38.7675,38.7944,38.7338,38.7809,73200.0
2011-04-08 15:30:00,57.63,57.72,57.62,57.66,57000.0,38.7809,38.8415,38.7742,38.8011,57000.0
2011-04-08 15:40:00,57.65,57.79,57.63,57.74,112700.0,38.7944,38.8886,38.7809,38.855,112700.0
2011-04-08 15:50:00,57.74,57.82,57.72,57.74,124200.0,38.855,38.9088,38.8415,38.855,124200.0
2011-04-11 09:30:00,57.77,57.95,57.73,57.87,115900.0,38.8752,38.9963,38.8482,38.9424,115900.0
2011-04-11 09:40:00,57.87,58.03,57.83,58.02,68000.0,38.9424,39.0501,38.9155,39.0434,68000.0
2011-04-11 09:50:00,58.03,58.09,57.91,57.95,53500.0,39.0501,39.0905,38.9694,38.9963,53500.0
2011-04-11 10:00:00,57.95,58.03,57.86,57.88,65000.0,38.9963,39.0501,38.9357,38.9492,65000.0
2011-04-11 10:10:00,57.88,57.9,57.82,57.82,57100.0,38.9492,38.9626,38.9088,38.9088,57100.0
2011-04-11 10:20:00,57.82,57.82,57.64,57.65,106700.0,38.9088,38.9088,38.7877,38.7944,106700.0
2011-04-11 10:30:00,57.65,57.8,57.61,57.77,56400.0,38.7944,38.8953,38.7675,38.8752,56400.0
2011-04-11 10:40:00,57.77,57.87,57.72,57.77,67700.0,38.8752,38.9424,38.8415,38.8752,67700.0
2011-04-11 10:50:00,57.77,57.83,57.72,57.73,43700.0,38.8752,38.9155,38.8415,38.8482,43700.0
2011-04-11 11:00:00,57.73,57.8,57.71,57.74,62600.0,38.8482,38.8953,38.8348,38.855,62600.0
2011-04-11 11:10:00,57.75,57.76,57.69,57.74,103200.0,38.8617,38.8684,38.8213,38.855,103200.0
2011-04-11 11:20:00,57.73,57.74,57.61,57.64,88800.0,38.8482,38.855,38.7675,38.7877,88800.0
2011-04-11 11:30:00,57.65,57.66,57.55,57.58,90900.0,38.7944,38.8011,38.7271,38.7473,90900.0
2011-04-11 11:40:00,57.59,57.61,57.46,57.46,66000.0,38.754,38.7675,38.6665,38.6665,66000.0
2011-04-11 11:50:00,57.47,57.6,57.45,57.54,64400.0,38.6733,38.7608,38.6598,38.7204,64400.0
2011-04-11 12:00:00,57.55,57.63,57.55,57.59,72300.0,38.7271,38.7809,38.7271,38.754,72300.0
2011-04-11 12:10:00,57.59,57.64,57.56,57.61,39600.0,38.754,38.7877,38.7338,38.7675,39600.0
2011-04-11 12:20:00,57.62,57.72,57.61,57.71,37600.0,38.7742,38.8415,38.7675,38.8348,37600.0
2011-04-11 12:30:00,57.71,57.72,57.52,57.55,39700.0,38.8348,38.8415,38.7069,38.7271,39700.0
2011-04-11 12:40:00,57.55,57.56,57.46,57.47,61900.0,38.7271,38.7338,38.6665,38.6733,61900.0
2011-04-11 12:50:00,57.47,57.49,57.45,57.46,38000.0,38.6733,38.6867,38.6598,38.6665,38000.0
2011-04-11 13:00:00,57.46,57.51,57.42,57.5,50100.0,38.6665,38.7002,38.6396,38.6935,50100.0
2011-04-11 13:10:00,57.51,57.53,57.43,57.47,40900.0,38.7002,38.7137,38.6464,38.6733,40900.0
2011-04-11 13:20:00,57.47,57.57,57.46,57.52,32600.0,38.6733,38.7406,38.6665,38.7069,32600.0
2011-04-11 13:30:00,57.54,57.54,57.44,57.45,30900.0,38.7204,38.7204,38.6531,38.6598,30900.0
2011-04-11 13:40:00,57.45,57.52,57.41,57.41,25300.0,38.6598,38.7069,38.6329,38.6329,25300.0
2011-04-11 13:50:00,57.41,57.49,57.4,57.47,47000.0,38.6329,38.6867,38.6262,38.6733,47000.0
2011-04-11 14:00:00,57.48,57.59,57.44,57.58,55700.0,38.68,38.754,38.6531,38.7473,55700.0
2011-04-11 14:10:00,57.58,57.62,57.55,57.61,42000.0,38.7473,38.7742,38.7271,38.7675,42000.0
2011-04-11 14:20:00,57.61,57.65,57.59,57.63,39600.0,38.7675,38.7944,38.754,38.7809,39600.0
2011-04-11 14:30:00,57.63,57.66,57.51,57.51,57400.0,38.7809,38.8011,38.7002,38.7002,57400.0
2011-04-11 14:40:00,57.51,57.58,57.46,57.5,76200.0,38.7002,38.7473,38.6665,38.6935,76200.0
2011-04-11 14:50:00,57.5,57.56,57.42,57.45,75300.0,38.6935,38.7338,38.6396,38.6598,75300.0
2011-04-11 15:00:00,57.45,57.46,57.36,57.43,79800.0,38.6598,38.6665,38.5993,38.6464,79800.0
2011-04-11 15:10:00,57.43,57.48,57.37,57.45,57700.0,38.6464,38.68,38.606,38.6598,57700.0
2011-04-11 15:20:00,57.45,57.47,57.42,57.43,45200.0,38.6598,38.6733,38.6396,38.6464,45200.0
2011-04-11 15:30:00,57.42,57.48,57.41,57.47,47000.0,38.6396,38.68,38.6329,38.6733,47000.0
2011-04-11 15:40:00,57.46,57.54,57.46,57.54,107900.0,38.6665,38.7204,38.6665,38.7204,107900.0
2011-04-11 15:50:00,57.54,57.64,57.52,57.63,162500.0,38.7204,38.7877,38.7069,38.7809,162500.0
2011-04-12 09:30:00,57.18,57.31,57.04,57.08,141900.0,38.4781,38.5656,38.3839,38.4108,141900.0
2011-04-12 09:40:00,57.11,57.23,57.05,57.1,126900.0,38.431,38.5118,38.3906,38.4243,126900.0
2011-04-12 09:50:00,57.12,57.18,56.97,57.07,202600.0,38.4377,38.4781,38.3368,38.4041,202600.0
2011-04-12 10:00:00,57.07,57.18,56.98,57.0,194000.0,38.4041,38.4781,38.3435,38.357,194000.0
2011-04-12 10:10:00,56.99,57.14,56.92,57.08,131300.0,38.3503,38.4512,38.3032,38.4108,131300.0
2011-04-12 10:20:00,57.08,57.15,57.03,57.11,112400.0,38.4108,38.4579,38.3772,38.431,112400.0
2011-04-12 10:30:00,57.11,57.18,57.02,57.08,150700.0,38.431,38.4781,38.3705,38.4108,150700.0
2011-04-12 10:40:00,57.09,57.1,56.91,56.98,102900.0,38.4176,38.4243,38.2964,38.3435,102900.0
2011-04-12 10:50:00,56.98,57.0,56.75,56.75,184300.0,38.3435,38.357,38.1888,38.1888,184300.0
2011-04-12 11:00:00,56.75,56.85,56.73,56.75,94000.0,38.1888,38.2561,38.1753,38.1888,94000.0
2011-04-12 11:10:00,56.75,56.81,56.74,56.78,112200.0,38.1888,38.2291,38.182,38.209,112200.0
2011-04-12 11:20:00,56.78,56.86,56.76,56.84,77700.0,38.209,38.2628,38.1955,38.2493,77700.0
2011-04-12 11:30:00,56.85,57.09,56.82,57.08,110600.0,38.2561,38.4176,38.2359,38.4108,110600.0
2011-04-12 11:40:00,57.09,57.12,57.05,57.05,75700.0,38.4176,38.4377,38.3906,38.3906,75700.0
2011-04-12 11:50:00,57.06,57.06,57.0,57.03,37400.0,38.3974,38.3974,38.357,38.3772,37400.0
2011-04-12 12:00:00,57.03,57.05,57.0,57.03,40900.0,38.3772,38.3906,38.357,38.3772,40900.0
2011-04-12 12:10:00,57.03,57.11,57.01,57.02,71600.0,38.3772,38.431,38.3637,38.3705,71600.0
2011-04-12 12:20:00,57.02,57.04,57.0,57.01,38600.0,38.3705,38.3839,38.357,38.3637,38600.0
2011-04-12 12:30:00,57.0,57.01,56.95,56.98,37900.0,38.357,38.3637,38.3234,38.3435,37900.0
2011-04-12 12:40:00,56.99,57.04,56.95,57.01,57200.0,38.3503,38.3839,38.3234,38.3637,57200.0
2011-04-12 12:50:00,57.01,57.01,56.93,56.94,30200.0,38.3637,38.3637,38.3099,38.3166,30200.0
2011-04-12 13:00:00,56.94,57.01,56.91,56.92,38900.0,38.3166,38.3637,38.2964,38.3032,38900.0
2011-04-12 13:10:00,56.92,56.95,56.88,56.88,35800.0,38.3032,38.3234,38.2762,38.2762,35800.0
2011-04-12 13:20:00,56.89,57.0,56.88,56.99,46600.0,38.283,38.357,38.2762,38.3503,46600.0
2011-04-12 13:30:00,57.0,57.14,57.0,57.0,81500.0,38.357,38.4512,38.357,38.357,81500.0
2011-04-12 13:40:00,57.0,57.06,56.94,57.01,60300.0,38.357,38.3974,38.3166,38.3637,60300.0
2011-04-12 13:50:00,57.01,57.02,56.95,56.95,73100.0,38.3637,38.3705,38.3234,38.3234,73100.0
2011-04-12 14:00:00,56.95,57.08,56.95,57.04,93900.0,38.3234,38.4108,38.3234,38.3839,93900.0
2011-04-12 14:10:00,57.04,57.05,56.97,57.03,118900.0,38.3839,38.3906,38.3368,38.3772,118900.0
2011-04-12 14:20:00,57.03,57.13,56.99,57.12,144900.0,38.3772,38.4445,38.3503,38.4377,144900.0
2011-04-12 14:30:00,57.12,57.2,57.11,57.2,112800.0,38.4377,38.4916,38.431,38.4916,112800.0
2011-04-12 14:40:00,57.2,57.27,57.16,57.19,153700.0,38.4916,38.5387,38.4647,38.4849,153700.0
2011-04-12 14:50:00,57.19,57.19,57.09,57.12,113900.0,38.4849,38.4849,38.4176,38.4377,113900.0
2011-04-12 15:00:00,57.11,57.18,57.11,57.15,152300.0,38.431,38.4781,38.431,38.4579,152300.0
2011-04-12 15:10:00,57.15,57.16,57.07,57.1,115500.0,38.4579,38.4647,38.4041,38.4243,115500.0
2011-04-12 15:20:00,57.11,57.12,57.02,57.04,115400.0,38.431,38.4377,38.3705,38.3839,115400.0
2011-04-12 15:30:00,57.04,57.08,57.0,57.06,117700.0,38.3839,38.4108,38.357,38.3974,117700.0
2011-04-12 15:40:00,57.06,57.12,57.04,57.12,126100.0,38.3974,38.4377,38.3839,38.4377,126100.0
2011-04-12 15:50:00,57.12,57.22,57.12,57.15,178700.0,38.4377,38.505,38.4377,38.4579,178700.0
2011-04-13 09:30:00,57.55,57.55,57.35,57.39,126100.0,38.7271,38.7271,38.5925,38.6194,126100.0
2011-04-13 09:40:00,57.38,57.52,57.3,57.36,46800.0,38.6127,38.7069,38.5589,38.5993,46800.0
2011-04-13 09:50:00,57.36,57.37,57.25,57.26,85700.0,38.5993,38.606,38.5252,38.532,85700.0
2011-04-13 10:00:00,57.25,57.27,57.09,57.1,91900.0,38.5252,38.5387,38.4176,38.4243,91900.0
2011-04-13 10:10:00,57.09,57.19,57.08,57.13,50300.0,38.4176,38.4849,38.4108,38.4445,50300.0
2011-04-13 10:20:00,57.12,57.36,57.11,57.35,53700.0,38.4377,38.5993,38.431,38.5925,53700.0
2011-04-13 10:30:00,57.34,57.37,57.22,57.23,38700.0,38.5858,38.606,38.505,38.5118,38700.0
2011-04-13 10:40:00,57.24,57.51,57.24,57.5,62000.0,38.5185,38.7002,38.5185,38.6935,62000.0
2011-04-13 10:50:00,57.5,57.55,57.41,57.42,35200.0,38.6935,38.7271,38.6329,38.6396,35200.0
2011-04-13 11:00:00,57.42,57.42,57.31,57.32,35200.0,38.6396,38.6396,38.5656,38.5723,35200.0
2011-04-13 11:10:00,57.32,57.46,57.27,57.43,57000.0,38.5723,38.6665,38.5387,38.6464,57000.0
2011-04-13 11:20:00,57.43,57.45,57.27,57.31,47700.0,38.6464,38.6598,38.5387,38.5656,47700.0
2011-04-13 11:30:00,57.31,57.33,57.2,57.22,87100.0,38.5656,38.5791,38.4916,38.505,87100.0
2011-04-13 11:40:00,57.22,57.24,57.16,57.22,65300.0,38.505,38.5185,38.4647,38.505,65300.0
2011-04-13 11:50:00,57.23,57.25,57.18,57.22,62800.0,38.5118,38.5252,38.4781,38.505,62800.0
2011-04-13 12:00:00,57.21,57.28,57.2,57.25,74900.0,38.4983,38.5454,38.4916,38.5252,74900.0
2011-04-13 12:10:00,57.26,57.27,57.15,57.16,109300.0,38.532,38.5387,38.4579,38.4647,109300.0
2011-04-13 12:20:00,57.15,57.16,57.07,57.07,67400.0,38.4579,38.4647,38.4041,38.4041,67400.0
2011-04-13 12:30:00,57.08,57.13,56.89,57.0,99400.0,38.4108,38.4445,38.283,38.357,99400.0
2011-04-13 12:40:00,56.98,56.98,56.85,56.91,70200.0,38.3435,38.3435,38.2561,38.2964,70200.0
2011-04-13 12:50:00,56.92,56.97,56.87,56.87,47200.0,38.3032,38.3368,38.2695,38.2695,47200.0
2011-04-13 13:00:00,56.87,56.98,56.86,56.91,45500.0,38.2695,38.3435,38.2628,38.2964,45500.0
2011-04-13 13:10:00,56.91,56.98,56.9,56.93,44100.0,38.2964,38.3435,38.2897,38.3099,44100.0
2011-04-13 13:20:00,56.93,56.98,56.9,56.97,34500.0,38.3099,38.3435,38.2897,38.3368,34500.0
2011-04-13 13:30:00,56.97,57.04,56.94,56.97,37800.0,38.3368,38.3839,38.3166,38.3368,37800.0
2011-04-13 13:40:00,56.97,57.03,56.97,57.01,39900.0,38.3368,38.3772,38.3368,38.3637,39900.0
2011-04-13 13:50:00,57.02,57.02,56.96,57.0,44000.0,38.3705,38.3705,38.3301,38.357,44000.0
2011-04-13 14:00:00,57.0,57.1,56.99,57.07,40600.0,38.357,38.4243,38.3503,38.4041,40600.0
2011-04-13 14:10:00,57.08,57.08,57.0,57.05,48100.0,38.4108,38.4108,38.357,38.3906,48100.0
2011-04-13 14:20:00,57.05,57.17,57.02,57.13,43200.0,38.3906,38.4714,38.3705,38.4445,43200.0
2011-04-13 14:30:00,57.13,57.18,57.08,57.09,40700.0,38.4445,38.4781,38.4108,38.4176,40700.0
2011-04-13 14:40:00,57.1,57.26,57.1,57.18,70500.0,38.4243,38.532,38.4243,38.4781,70500.0
2011-04-13 14:50:00,57.18,57.26,57.18,57.2,41500.0,38.4781,38.532,38.4781,38.4916,41500.0
2011-04-13 15:00:00,57.21,57.34,57.21,57.3,76800.0,38.4983,38.5858,38.4983,38.5589,76800.0
2011-04-13 15:10:00,57.3,57.41,57.29,57.4,126800.0,38.5589,38.6329,38.5521,38.6262,126800.0
2011-04-13 15:20:00,57.4,57.44,57.34,57.35,110200.0,38.6262,38.6531,38.5858,38.5925,110200.0
2011-04-13 15:30:00,57.35,57.35,57.26,57.32,83300.0,38.5925,38.5925,38.532,38.5723,83300.0
2011-04-13 15:40:00,57.32,57.32,57.25,57.28,87000.0,38.5723,38.5723,38.5252,38.5454,87000.0
2011-04-13 15:50:00,57.28,57.29,57.21,57.22,138300.0,38.5454,38.5521,38.4983,38.505,138300.0
2011-04-14 09:30:00,56.86,56.96,56.81,56.85,97000.0,38.2628,38.3301,38.2291,38.2561,97000.0
2011-04-14 09:40:00,56.86,56.89,56.45,56.47,101900.0,38.2628,38.283,37.9869,38.0003,101900.0
2011-04-14 09:50:00,56.47,56.75,56.44,56.74,60000.0,38.0003,38.1888,37.9802,38.182,60000.0
2011-04-14 10:00:00,56.73,56.86,56.73,56.85,78500.0,38.1753,38.2628,38.1753,38.2561,78500.0
2011-04-14 10:10:00,56.82,57.01,56.82,57.0,185300.0,38.2359,38.3637,38.2359,38.357,185300.0
2011-04-14 10:20:00,57.01,57.19,56.99,57.15,89800.0,38.3637,38.4849,38.3503,38.4579,89800.0
2011-04-14 10:30:00,57.15,57.23,57.08,57.21,51600.0,38.4579,38.5118,38.4108,38.4983,51600.0
2011-04-14 10:40:00,57.2,57.2,57.06,57.06,28100.0,38.4916,38.4916,38.3974,38.3974,28100.0
2011-04-14 10:50:00,57.06,57.08,56.95,56.99,36100.0,38.3974,38.4108,38.3234,38.3503,36100.0
2011-04-14 11:00:00,56.99,57.2,56.96,57.19,85400.0,38.3503,38.4916,38.3301,38.4849,85400.0
2011-04-14 11:10:00,57.2,57.24,57.1,57.11,130500.0,38.4916,38.5185,38.4243,38.431,130500.0
2011-04-14 11:20:00,57.12,57.18,57.09,57.13,69700.0,38.4377,38.4781,38.4176,38.4445,69700.0
2011-04-14 11:30:00,57.13,57.17,57.0,57.04,53100.0,38.4445,38.4714,38.357,38.3839,53100.0
2011-04-14 11:40:00,57.04,57.06,56.95,57.02,52400.0,38.3839,38.3974,38.3234,38.3705,52400.0
2011-04-14 11:50:00,57.02,57.11,57.0,57.05,44900.0,38.3705,38.431,38.357,38.3906,44900.0
2011-04-14 12:00:00,57.05,57.15,57.03,57.13,47000.0,38.3906,38.4579,38.3772,38.4445,47000.0
2011-04-14 12:10:00,57.13,57.2,57.12,57.13,56600.0,38.4445,38.4916,38.4377,38.4445,56600.0
2011-04-14 12:20:00,57.12,57.19,57.1,57.15,43700.0,38.4377,38.4849,38.4243,38.4579,43700.0
2011-04-14 12:30:00,57.15,57.18,57.11,57.14,52100.0,38.4579,38.4781,38.431,38.4512,52100.0
2011-04-14 12:40:00,57.13,57.13,57.08,57.08,25000.0,38.4445,38.4445,38.4108,38.4108,25000.0
2011-04-14 12:50:00,57.09,57.16,57.08,57.12,46900.0,38.4176,38.4647,38.4108,38.4377,46900.0
2011-04-14 13:00:00,57.13,57.18,57.1,57.13,33800.0,38.4445,38.4781,38.4243,38.4445,33800.0
2011-04-14 13:10:00,57.12,57.19,57.1,57.1,43900.0,38.4377,38.4849,38.4243,38.4243,43900.0
2011-04-14 13:20:00,57.1,57.11,57.04,57.07,36100.0,38.4243,38.431,38.3839,38.4041,36100.0
2011-04-14 13:30:00,57.07,57.11,57.05,57.09,89200.0,38.4041,38.431,38.3906,38.4176,89200.0
2011-04-14 13:40:00,57.09,57.09,57.0,57.07,46100.0,38.4176,38.4176,38.357,38.4041,46100.0
2011-04-14 13:50:00,57.07,57.07,57.0,57.06,42600.0,38.4041,38.4041,38.357,38.3974,42600.0
2011-04-14 14:00:00,57.06,57.19,57.06,57.18,71100.0,38.3974,38.4849,38.3974,38.4781,71100.0
2011-04-14 14:10:00,57.18,57.23,57.16,57.23,53400.0,38.4781,38.5118,38.4647,38.5118,53400.0
2011-04-14 14:20:00,57.23,57.28,57.19,57.2,64200.0,38.5118,38.5454,38.4849,38.4916,64200.0
2011-04-14 14:30:00,57.21,57.27,57.21,57.21,55800.0,38.4983,38.5387,38.4983,38.4983,55800.0
2011-04-14 14:40:00,57.22,57.25,57.16,57.2,54100.0,38.505,38.5252,38.4647,38.4916,54100.0
2011-04-14 14:50:00,57.2,57.29,57.19,57.29,64200.0,38.4916,38.5521,38.4849,38.5521,64200.0
2011-04-14 15:00:00,57.29,57.43,57.26,57.38,93900.0,38.5521,38.6464,38.532,38.6127,93900.0
2011-04-14 15:10:00,57.39,57.51,57.34,57.5,109200.0,38.6194,38.7002,38.5858,38.6935,109200.0
2011-04-14 15:20:00,57.49,57.52,57.42,57.5,109900.0,38.6867,38.7069,38.6396,38.6935,109900.0
2011-04-14 15:30:00,57.5,57.5,57.4,57.49,156800.0,38.6935,38.6935,38.6262,38.6867,156800.0
2011-04-14 15:40:00,57.49,57.51,57.4,57.45,127500.0,38.6867,38.7002,38.6262,38.6598,127500.0
2011-04-14 15:50:00,57.45,57.48,57.41,57.43,223900.0,38.6598,38.68,38.6329,38.6464,223900.0
2011-04-15 09:30:00,57.77,57.79,57.58,57.64,564100.0,38.8752,38.8886,38.7473,38.7877,564100.0
2011-04-15 09:40:00,57.64,57.98,57.64,57.85,221100.0,38.7877,39.0165,38.7877,38.929,221100.0
2011-04-15 09:50:00,57.84,58.03,57.81,57.97,106700.0,38.9223,39.0501,38.9021,39.0097,106700.0
2011-04-15 10:00:00,57.99,58.18,57.98,58.1,137400.0,39.0232,39.1511,39.0165,39.0972,137400.0
2011-04-15 10:10:00,58.1,58.11,57.93,57.94,146000.0,39.0972,39.1039,38.9828,38.9896,146000.0
2011-04-15 10:20:00,57.93,57.95,57.83,57.88,82000.0,38.9828,38.9963,38.9155,38.9492,82000.0
2011-04-15 10:30:00,57.89,57.96,57.59,57.63,137400.0,38.9559,39.003,38.754,38.7809,137400.0
2011-04-15 10:40:00,57.62,57.69,57.59,57.64,59300.0,38.7742,38.8213,38.754,38.7877,59300.0
2011-04-15 10:50:00,57.64,57.73,57.64,57.72,66500.0,38.7877,38.8482,38.7877,38.8415,66500.0
2011-04-15 11:00:00,57.72,57.75,57.66,57.69,53700.0,38.8415,38.8617,38.8011,38.8213,53700.0
2011-04-15 11:10:00,57.69,57.69,57.56,57.58,50900.0,38.8213,38.8213,38.7338,38.7473,50900.0
2011-04-15 11:20:00,57.59,57.75,57.58,57.75,95500.0,38.754,38.8617,38.7473,38.8617,95500.0
2011-04-15 11:30:00,57.74,57.77,57.7,57.7,55500.0,38.855,38.8752,38.828,38.828,55500.0
2011-04-15 11:40:00,57.7,57.76,57.7,57.75,64700.0,38.828,38.8684,38.828,38.8617,64700.0
2011-04-15 11:50:00,57.76,57.77,57.71,57.75,46300.0,38.8684,38.8752,38.8348,38.8617,46300.0
2011-04-15 12:00:00,57.74,57.8,57.74,57.8,40600.0,38.855,38.8953,38.855,38.8953,40600.0
2011-04-15 12:10:00,57.8,57.86,57.77,57.77,80500.0,38.8953,38.9357,38.8752,38.8752,80500.0
2011-04-15 12:20:00,57.78,57.79,57.72,57.72,54700.0,38.8819,38.8886,38.8415,38.8415,54700.0
2011-04-15 12:30:00,57.72,57.79,57.72,57.74,45900.0,38.8415,38.8886,38.8415,38.855,45900.0
2011-04-15 12:40:00,57.75,57.81,57.74,57.8,53600.0,38.8617,38.9021,38.855,38.8953,53600.0
2011-04-15 12:50:00,57.8,57.82,57.76,57.8,43500.0,38.8953,38.9088,38.8684,38.8953,43500.0
2011-04-15 13:00:00,57.8,57.84,57.78,57.79,48500.0,38.8953,38.9223,38.8819,38.8886,48500.0
2011-04-15 13:10:00,57.79,57.8,57.75,57.76,77400.0,38.8886,38.8953,38.8617,38.8684,77400.0
2011-04-15 13:20:00,57.76,57.77,57.71,57.72,45600.0,38.8684,38.8752,38.8348,38.8415,45600.0
2011-04-15 13:30:00,57.72,57.78,57.72,57.75,31300.0,38.8415,38.8819,38.8415,38.8617,31300.0
2011-04-15 13:40:00,57.77,57.79,57.73,57.75,38300.0,38.8752,38.8886,38.8482,38.8617,38300.0
2011-04-15 13:50:00,57.75,57.76,57.71,57.72,31300.0,38.8617,38.8684,38.8348,38.8415,31300.0
2011-04-15 14:00:00,57.73,57.75,57.71,57.75,57000.0,38.8482,38.8617,38.8348,38.8617,57000.0
2011-04-15 14:10:00,57.74,57.75,57.71,57.74,39500.0,38.855,38.8617,38.8348,38.855,39500.0
2011-04-15 14:20:00,57.74,57.76,57.72,57.74,59900.0,38.855,38.8684,38.8415,38.855,59900.0
2011-04-15 14:30:00,57.73,57.76,57.72,57.73,76500.0,38.8482,38.8684,38.8415,38.8482,76500.0
2011-04-15 14:40:00,57.73,57.75,57.72,57.72,38000.0,38.8482,38.8617,38.8415,38.8415,38000.0
2011-04-15 14:50:00,57.72,57.76,57.71,57.75,57800.0,38.8415,38.8684,38.8348,38.8617,57800.0
2011-04-15 15:00:00,57.74,57.77,57.71,57.72,59000.0,38.855,38.8752,38.8348,38.8415,59000.0
2011-04-15 15:10:00,57.72,57.73,57.56,57.62,122700.0,38.8415,38.8482,38.7338,38.7742,122700.0
2011-04-15 15:20:00,57.62,57.62,57.51,57.57,110600.0,38.7742,38.7742,38.7002,38.7406,110600.0
2011-04-15 15:30:00,57.57,57.67,57.57,57.63,90300.0,38.7406,38.8079,38.7406,38.7809,90300.0
2011-04-15 15:40:00,57.64,57.68,57.59,57.59,272900.0,38.7877,38.8146,38.754,38.754,272900.0
2011-04-15 15:50:00,57.6,57.61,57.52,57.57,496100.0,38.7608,38.7675,38.7069,38.7406,496100.0
2011-04-18 09:30:00,56.94,56.94,56.51,56.55,164200.0,38.3166,38.3166,38.0273,38.0542,164200.0
2011-04-18 09:40:00,56.55,56.64,56.3,56.42,122500.0,38.0542,38.1147,37.8859,37.9667,122500.0
2011-04-18 09:50:00,56.42,56.44,56.08,56.08,102800.0,37.9667,37.9802,37.7379,37.7379,102800.0
2011-04-18 10:00:00,56.07,56.16,55.86,55.94,157700.0,37.7312,37.7917,37.5899,37.6437,157700.0
2011-04-18 10:10:00,55.93,56.19,55.86,56.14,117500.0,37.637,37.8119,37.5899,37.7783,117500.0
2011-04-18 10:20:00,56.15,56.27,55.99,56.08,101900.0,37.785,37.8658,37.6773,37.7379,101900.0
2011-04-18 10:30:00,56.08,56.16,56.03,56.06,66700.0,37.7379,37.7917,37.7043,37.7244,66700.0
2011-04-18 10:40:00,56.06,56.07,55.91,55.94,105700.0,37.7244,37.7312,37.6235,37.6437,105700.0
2011-04-18 10:50:00,55.91,56.0,55.79,55.8,151300.0,37.6235,37.6841,37.5428,37.5495,151300.0
2011-04-18 11:00:00,55.8,55.9,55.72,55.76,106300.0,37.5495,37.6168,37.4956,37.5226,106300.0
2011-04-18 11:10:00,55.77,55.86,55.75,55.81,69900.0,37.5293,37.5899,37.5158,37.5562,69900.0
2011-04-18 11:20:00,55.82,56.01,55.81,55.97,129800.0,37.5629,37.6908,37.5562,37.6639,129800.0
2011-04-18 11:30:00,55.98,56.07,55.91,56.04,68500.0,37.6706,37.7312,37.6235,37.711,68500.0
2011-04-18 11:40:00,56.05,56.12,56.01,56.1,73200.0,37.7177,37.7648,37.6908,37.7514,73200.0
2011-04-18 11:50:00,56.09,56.19,56.08,56.15,99800.0,37.7446,37.8119,37.7379,37.785,99800.0
2011-04-18 12:00:00,56.15,56.18,56.07,56.17,65000.0,37.785,37.8052,37.7312,37.7985,65000.0
2011-04-18 12:10:00,56.17,56.26,56.17,56.22,59800.0,37.7985,37.859,37.7985,37.8321,59800.0
2011-04-18 12:20:00,56.21,56.29,56.14,56.28,86600.0,37.8254,37.8792,37.7783,37.8725,86600.0
2011-04-18 12:30:00,56.27,56.31,56.23,56.28,53900.0,37.8658,37.8927,37.8388,37.8725,53900.0
2011-04-18 12:40:00,56.28,56.28,56.14,56.22,51700.0,37.8725,37.8725,37.7783,37.8321,51700.0
2011-04-18 12:50:00,56.22,56.25,56.18,56.23,34400.0,37.8321,37.8523,37.8052,37.8388,34400.0
2011-04-18 13:00:00,56.23,56.23,56.07,56.08,50200.0,37.8388,37.8388,37.7312,37.7379,50200.0
2011-04-18 13:10:00,56.07,56.18,56.07,56.17,42100.0,37.7312,37.8052,37.7312,37.7985,42100.0
2011-04-18 13:20:00,56.16,56.2,56.1,56.11,50400.0,37.7917,37.8187,37.7514,37.7581,50400.0
2011-04-18 13:30:00,56.11,56.17,56.09,56.14,71900.0,37.7581,37.7985,37.7446,37.7783,71900.0
2011-04-18 13:40:00,56.13,56.18,56.12,56.15,65400.0,37.7715,37.8052,37.7648,37.785,65400.0
2011-04-18 13:50:00,56.15,56.21,56.14,56.21,99000.0,37.785,37.8254,37.7783,37.8254,99000.0
2011-04-18 14:00:00,56.2,56.31,56.19,56.3,102400.0,37.8187,37.8927,37.8119,37.8859,102400.0
2011-04-18 14:10:00,56.3,56.36,56.26,56.31,74900.0,37.8859,37.9263,37.859,37.8927,74900.0
2011-04-18 14:20:00,56.31,56.32,56.22,56.24,70000.0,37.8927,37.8994,37.8321,37.8456,70000.0
2011-04-18 14:30:00,56.24,56.39,56.24,56.39,90700.0,37.8456,37.9465,37.8456,37.9465,90700.0
2011-04-18 14:40:00,56.4,56.47,56.33,56.43,144800.0,37.9532,38.0003,37.9061,37.9734,144800.0
2011-04-18 14:50:00,56.43,56.53,56.41,56.44,140000.0,37.9734,38.0407,37.96,37.9802,140000.0
2011-04-18 15:00:00,56.45,56.54,56.4,56.44,130600.0,37.9869,38.0474,37.9532,37.9802,130600.0
2011-04-18 15:10:00,56.45,56.59,56.4,56.58,100100.0,37.9869,38.0811,37.9532,38.0744,100100.0
2011-04-18 15:20:00,56.57,56.63,56.51,56.57,92600.0,38.0676,38.108,38.0273,38.0676,92600.0
2011-04-18 15:30:00,56.58,56.64,56.48,56.51,134100.0,38.0744,38.1147,38.0071,38.0273,134100.0
2011-04-18 15:40:00,56.51,56.55,56.4,56.48,150000.0,38.0273,38.0542,37.9532,38.0071,150000.0
2011-04-18 15:50:00,56.48,56.59,56.42,56.55,248500.0,38.0071,38.0811,37.9667,38.0542,248500.0
2011-04-19 09:30:00,56.8,56.85,56.6,56.8,169400.0,38.2224,38.2561,38.0878,38.2224,169400.0
2011-04-19 09:40:00,56.81,56.89,56.8,56.83,82900.0,38.2291,38.283,38.2224,38.2426,82900.0
2011-04-19 09:50:00,56.82,56.83,56.71,56.76,92400.0,38.2359,38.2426,38.1618,38.1955,92400.0
2011-04-19 10:00:00,56.76,56.76,56.64,56.67,65400.0,38.1955,38.1955,38.1147,38.1349,65400.0
2011-04-19 10:10:00,56.67,56.82,56.65,56.81,90700.0,38.1349,38.2359,38.1215,38.2291,90700.0
2011-04-19 10:20:00,56.81,56.82,56.72,56.72,80700.0,38.2291,38.2359,38.1686,38.1686,80700.0
2011-04-19 10:30:00,56.73,56.73,56.65,56.66,83500.0,38.1753,38.1753,38.1215,38.1282,83500.0
2011-04-19 10:40:00,56.65,56.76,56.64,56.74,78600.0,38.1215,38.1955,38.1147,38.182,78600.0
2011-04-19 10:50:00,56.75,56.83,56.75,56.76,78800.0,38.1888,38.2426,38.1888,38.1955,78800.0
2011-04-19 11:00:00,56.77,56.78,56.68,56.72,74900.0,38.2022,38.209,38.1417,38.1686,74900.0
2011-04-19 11:10:00,56.75,56.77,56.64,56.64,76000.0,38.1888,38.2022,38.1147,38.1147,76000.0
2011-04-19 11:20:00,56.64,56.66,56.5,56.51,82000.0,38.1147,38.1282,38.0205,38.0273,82000.0
2011-04-19 11:30:00,56.51,56.52,56.44,56.47,136900.0,38.0273,38.034,37.9802,38.0003,136900.0
2011-04-19 11:40:00,56.47,56.53,56.4,56.4,103100.0,38.0003,38.0407,37.9532,37.9532,103100.0
2011-04-19 11:50:00,56.4,56.4,56.27,56.28,144300.0,37.9532,37.9532,37.8658,37.8725,144300.0
2011-04-19 12:00:00,56.29,56.29,56.18,56.25,141600.0,37.8792,37.8792,37.8052,37.8523,141600.0
2011-04-19 12:10:00,56.24,56.32,56.23,56.32,150000.0,37.8456,37.8994,37.8388,37.8994,150000.0
2011-04-19 12:20:00,56.32,56.33,56.26,56.28,51100.0,37.8994,37.9061,37.859,37.8725,51100.0
2011-04-19 12:30:00,56.28,56.3,56.22,56.27,64600.0,37.8725,37.8859,37.8321,37.8658,64600.0
2011-04-19 12:40:00,56.27,56.33,56.25,56.28,91600.0,37.8658,37.9061,37.8523,37.8725,91600.0
2011-04-19 12:50:00,56.28,56.29,56.25,56.25,58600.0,37.8725,37.8792,37.8523,37.8523,58600.0
2011-04-19 13:00:00,56.26,56.29,56.26,56.29,52400.0,37.859,37.8792,37.859,37.8792,52400.0
2011-04-19 13:10:00,56.28,56.33,56.26,56.31,59700.0,37.8725,37.9061,37.859,37.8927,59700.0
2011-04-19 13:20:00,56.32,56.35,56.3,56.3,101500.0,37.8994,37.9196,37.8859,37.8859,101500.0
2011-04-19 13:30:00,56.31,56.36,56.3,56.35,50800.0,37.8927,37.9263,37.8859,37.9196,50800.0
2011-04-19 13:40:00,56.35,56.46,56.35,56.4,160200.0,37.9196,37.9936,37.9196,37.9532,160200.0
2011-04-19 13:50:00,56.4,56.47,56.35,56.35,152200.0,37.9532,38.0003,37.9196,37.9196,152200.0
2011-04-19 14:00:00,56.36,56.4,56.31,56.39,97100.0,37.9263,37.9532,37.8927,37.9465,97100.0
2011-04-19 14:10:00,56.38,56.5,56.38,56.49,83700.0,37.9398,38.0205,37.9398,38.0138,83700.0
2011-04-19 14:20:00,56.5,56.53,56.5,56.51,77000.0,38.0205,38.0407,38.0205,38.0273,77000.0
2011-04-19 14:30:00,56.52,56.56,56.47,56.56,175900.0,38.034,38.0609,38.0003,38.0609,175900.0
2011-04-19 14:40:00,56.56,56.61,56.55,56.6,65000.0,38.0609,38.0946,38.0542,38.0878,65000.0
2011-04-19 14:50:00,56.6,56.64,56.59,56.6,91000.0,38.0878,38.1147,38.0811,38.0878,91000.0
2011-04-19 15:00:00,56.59,56.63,56.59,56.6,145300.0,38.0811,38.108,38.0811,38.0878,145300.0
2011-04-19 15:10:00,56.61,56.67,56.6,56.66,92700.0,38.0946,38.1349,38.0878,38.1282,92700.0
2011-04-19 15:20:00,56.67,56.74,56.64,56.73,147000.0,38.1349,38.182,38.1147,38.1753,147000.0
2011-04-19 15:30:00,56.72,56.77,56.71,56.73,94300.0,38.1686,38.2022,38.1618,38.1753,94300.0
2011-04-19 15:40:00,56.74,56.78,56.71,56.74,193700.0,38.182,38.209,38.1618,38.182,193700.0
2011-04-19 15:50:00,56.75,56.78,56.71,56.72,266900.0,38.1888,38.209,38.1618,38.1686,266900.0
2011-04-20 09:30:00,58.14,58.2,57.41,57.88,301000.0,39.1241,39.1645,38.6329,38.9492,301000.0
2011-04-20 09:40:00,57.87,57.97,57.79,57.84,154600.0,38.9424,39.0097,38.8886,38.9223,154600.0
2011-04-20 09:50:00,57.84,57.85,57.66,57.8,135600.0,38.9223,38.929,38.8011,38.8953,135600.0
2011-04-20 10:00:00,57.8,57.99,57.74,57.98,190000.0,38.8953,39.0232,38.855,39.0165,190000.0
2011-04-20 10:10:00,57.99,58.2,57.98,58.12,180000.0,39.0232,39.1645,39.0165,39.1107,180000.0
2011-04-20 10:20:00,58.11,58.22,58.1,58.2,149500.0,39.1039,39.178,39.0972,39.1645,149500.0
2011-04-20 10:30:00,58.21,58.29,58.16,58.17,170300.0,39.1712,39.2251,39.1376,39.1443,170300.0
2011-04-20 10:40:00,58.18,58.18,58.04,58.08,76100.0,39.1511,39.1511,39.0568,39.0838,76100.0
2011-04-20 10:50:00,58.08,58.09,58.0,58.03,89000.0,39.0838,39.0905,39.0299,39.0501,89000.0
2011-04-20 11:00:00,58.03,58.11,58.02,58.06,77100.0,39.0501,39.1039,39.0434,39.0703,77100.0
2011-04-20 11:10:00,58.06,58.14,58.04,58.04,96200.0,39.0703,39.1241,39.0568,39.0568,96200.0
2011-04-20 11:20:00,58.04,58.14,58.04,58.1,162600.0,39.0568,39.1241,39.0568,39.0972,162600.0
2011-04-20 11:30:00,58.1,58.25,58.1,58.25,133400.0,39.0972,39.1982,39.0972,39.1982,133400.0
2011-04-20 11:40:00,58.25,58.31,58.2,58.21,91200.0,39.1982,39.2385,39.1645,39.1712,91200.0
2011-04-20 11:50:00,58.21,58.33,58.21,58.28,177100.0,39.1712,39.252,39.1712,39.2183,177100.0
2011-04-20 12:00:00,58.28,58.29,58.2,58.24,87100.0,39.2183,39.2251,39.1645,39.1914,87100.0
2011-04-20 12:10:00,58.24,58.27,58.15,58.16,44800.0,39.1914,39.2116,39.1309,39.1376,44800.0
2011-04-20 12:20:00,58.15,58.15,57.98,57.99,61700.0,39.1309,39.1309,39.0165,39.0232,61700.0
2011-04-20 12:30:00,57.99,58.06,57.97,58.02,65300.0,39.0232,39.0703,39.0097,39.0434,65300.0
2011-04-20 12:40:00,58.01,58.09,57.98,58.01,87600.0,39.0367,39.0905,39.0165,39.0367,87600.0
2011-04-20 12:50:00,58.01,58.04,57.98,58.02,60100.0,39.0367,39.0568,39.0165,39.0434,60100.0
2011-04-20 13:00:00,58.01,58.09,57.99,58.04,76300.0,39.0367,39.0905,39.0232,39.0568,76300.0
2011-04-20 13:10:00,58.04,58.05,57.96,58.0,149300.0,39.0568,39.0636,39.003,39.0299,149300.0
2011-04-20 13:20:00,58.01,58.1,57.99,58.08,104500.0,39.0367,39.0972,39.0232,39.0838,104500.0
2011-04-20 13:30:00,58.09,58.1,57.99,58.05,87300.0,39.0905,39.0972,39.0232,39.0636,87300.0
2011-04-20 13:40:00,58.05,58.1,57.99,58.09,376400.0,39.0636,39.0972,39.0232,39.0905,376400.0
2011-04-20 13:50:00,58.09,58.17,58.08,58.14,93500.0,39.0905,39.1443,39.0838,39.1241,93500.0
2011-04-20 14:00:00,58.13,58.14,58.01,58.08,119100.0,39.1174,39.1241,39.0367,39.0838,119100.0
2011-04-20 14:10:00,58.08,58.18,58.06,58.15,108200.0,39.0838,39.1511,39.0703,39.1309,108200.0
2011-04-20 14:20:00,58.15,58.17,58.1,58.12,48500.0,39.1309,39.1443,39.0972,39.1107,48500.0
2011-04-20 14:30:00,58.12,58.18,58.1,58.17,74200.0,39.1107,39.1511,39.0972,39.1443,74200.0
2011-04-20 14:40:00,58.17,58.19,58.11,58.12,81600.0,39.1443,39.1578,39.1039,39.1107,81600.0
2011-04-20 14:50:00,58.11,58.15,58.09,58.12,139200.0,39.1039,39.1309,39.0905,39.1107,139200.0
2011-04-20 15:00:00,58.11,58.14,58.11,58.11,80600.0,39.1039,39.1241,39.1039,39.1039,80600.0
2011-04-20 15:10:00,58.1,58.17,58.09,58.14,162600.0,39.0972,39.1443,39.0905,39.1241,162600.0
2011-04-20 15:20:00,58.14,58.31,58.13,58.3,185000.0,39.1241,39.2385,39.1174,39.2318,185000.0
2011-04-20 15:30:00,58.3,58.31,58.21,58.27,161300.0,39.2318,39.2385,39.1712,39.2116,161300.0
2011-04-20 15:40:00,58.27,58.36,58.26,58.3,219400.0,39.2116,39.2722,39.2049,39.2318,219400.0
2011-04-20 15:50:00,58.3,58.32,58.26,58.3,320800.0,39.2318,39.2453,39.2049,39.2318,320800.0
2011-04-21 09:30:00,58.7,58.75,58.41,58.52,117200.0,39.501,39.5346,39.3058,39.3799,117200.0
2011-04-21 09:40:00,58.51,58.54,58.39,58.45,142000.0,39.3731,39.3933,39.2924,39.3327,142000.0
2011-04-21 09:50:00,58.46,58.5,58.44,58.47,88400.0,39.3395,39.3664,39.326,39.3462,88400.0
2011-04-21 10:00:00,58.48,58.48,58.34,58.48,183100.0,39.3529,39.3529,39.2587,39.3529,183100.0
2011-04-21 10:10:00,58.47,58.6,58.43,58.6,139100.0,39.3462,39.4337,39.3193,39.4337,139100.0
2011-04-21 10:20:00,58.6,58.69,58.58,58.62,66500.0,39.4337,39.4942,39.4202,39.4471,66500.0
2011-04-21 10:30:00,58.61,58.62,58.49,58.61,103000.0,39.4404,39.4471,39.3597,39.4404,103000.0
2011-04-21 10:40:00,58.62,58.73,58.56,58.56,140400.0,39.4471,39.5212,39.4068,39.4068,140400.0
2011-04-21 10:50:00,58.57,58.69,58.51,58.65,82900.0,39.4135,39.4942,39.3731,39.4673,82900.0
2011-04-21 11:00:00,58.67,58.68,58.59,58.62,58300.0,39.4808,39.4875,39.427,39.4471,58300.0
2011-04-21 11:10:00,58.62,58.73,58.59,58.68,88300.0,39.4471,39.5212,39.427,39.4875,88300.0
2011-04-21 11:20:00,58.67,58.77,58.62,58.77,67300.0,39.4808,39.5481,39.4471,39.5481,67300.0
2011-04-21 11:30:00,58.77,58.91,58.77,58.91,145800.0,39.5481,39.6423,39.5481,39.6423,145800.0
2011-04-21 11:40:00,58.9,58.91,58.84,58.86,104100.0,39.6356,39.6423,39.5952,39.6086,104100.0
2011-04-21 11:50:00,58.86,58.89,58.84,58.88,68800.0,39.6086,39.6288,39.5952,39.6221,68800.0
2011-04-21 12:00:00,58.87,58.87,58.76,58.77,51900.0,39.6154,39.6154,39.5414,39.5481,51900.0
2011-04-21 12:10:00,58.77,58.82,58.76,58.77,45200.0,39.5481,39.5817,39.5414,39.5481,45200.0
2011-04-21 12:20:00,58.76,58.82,58.75,58.75,58200.0,39.5414,39.5817,39.5346,39.5346,58200.0
2011-04-21 12:30:00,58.76,58.81,58.75,58.77,41100.0,39.5414,39.575,39.5346,39.5481,41100.0
2011-04-21 12:40:00,58.76,58.86,58.76,58.86,166300.0,39.5414,39.6086,39.5414,39.6086,166300.0
2011-04-21 12:50:00,58.86,58.89,58.86,58.88,62100.0,39.6086,39.6288,39.6086,39.6221,62100.0
2011-04-21 13:00:00,58.89,58.89,58.84,58.84,41400.0,39.6288,39.6288,39.5952,39.5952,41400.0
2011-04-21 13:10:00,58.83,58.84,58.71,58.73,63900.0,39.5885,39.5952,39.5077,39.5212,63900.0
2011-04-21 13:20:00,58.72,58.8,58.7,58.79,84600.0,39.5144,39.5683,39.501,39.5615,84600.0
2011-04-21 13:30:00,58.79,58.81,58.73,58.74,40500.0,39.5615,39.575,39.5212,39.5279,40500.0
2011-04-21 13:40:00,58.74,58.8,58.73,58.8,37800.0,39.5279,39.5683,39.5212,39.5683,37800.0
2011-04-21 13:50:00,58.8,58.9,58.78,58.88,127500.0,39.5683,39.6356,39.5548,39.6221,127500.0
2011-04-21 14:00:00,58.88,58.88,58.75,58.79,123900.0,39.6221,39.6221,39.5346,39.5615,123900.0
2011-04-21 14:10:00,58.79,58.81,58.78,58.8,93500.0,39.5615,39.575,39.5548,39.5683,93500.0
2011-04-21 14:20:00,58.8,58.86,58.77,58.85,97700.0,39.5683,39.6086,39.5481,39.6019,97700.0
2011-04-21 14:30:00,58.84,58.86,58.79,58.85,119600.0,39.5952,39.6086,39.5615,39.6019,119600.0
2011-04-21 14:40:00,58.85,58.88,58.83,58.86,55300.0,39.6019,39.6221,39.5885,39.6086,55300.0
2011-04-21 14:50:00,58.87,58.91,58.85,58.85,106900.0,39.6154,39.6423,39.6019,39.6019,106900.0
2011-04-21 15:00:00,58.85,58.96,58.84,58.95,123200.0,39.6019,39.6759,39.5952,39.6692,123200.0
2011-04-21 15:10:00,58.94,59.0,58.93,58.98,107000.0,39.6625,39.7029,39.6558,39.6894,107000.0
2011-04-21 15:20:00,58.97,58.98,58.93,58.93,80300.0,39.6827,39.6894,39.6558,39.6558,80300.0
2011-04-21 15:30:00,58.93,59.06,58.92,59.01,300000.0,39.6558,39.7432,39.649,39.7096,300000.0
2011-04-21 15:40:00,59.02,59.18,59.02,59.15,382100.0,39.7163,39.824,39.7163,39.8038,382100.0
2011-04-21 15:50:00,59.15,59.19,59.08,59.12,324600.0,39.8038,39.8307,39.7567,39.7836,324600.0
2011-04-25 09:30:00,59.17,59.17,58.72,58.8,140300.0,39.8173,39.8173,39.5144,39.5683,140300.0
2011-04-25 09:40:00,58.8,58.89,58.73,58.89,66400.0,39.5683,39.6288,39.5212,39.6288,66400.0
2011-04-25 09:50:00,58.89,58.95,58.75,58.76,83800.0,39.6288,39.6692,39.5346,39.5414,83800.0
2011-04-25 10:00:00,58.77,58.82,58.65,58.7,92200.0,39.5481,39.5817,39.4673,39.501,92200.0
2011-04-25 10:10:00,58.7,58.74,58.61,58.65,47900.0,39.501,39.5279,39.4404,39.4673,47900.0
2011-04-25 10:20:00,58.64,58.67,58.53,58.58,96200.0,39.4606,39.4808,39.3866,39.4202,96200.0
2011-04-25 10:30:00,58.58,58.58,58.49,58.58,33400.0,39.4202,39.4202,39.3597,39.4202,33400.0
2011-04-25 10:40:00,58.57,58.72,58.55,58.63,85000.0,39.4135,39.5144,39.4,39.4539,85000.0
2011-04-25 10:50:00,58.62,58.64,58.43,58.56,106600.0,39.4471,39.4606,39.3193,39.4068,106600.0
2011-04-25 11:00:00,58.55,58.59,58.5,58.56,52600.0,39.4,39.427,39.3664,39.4068,52600.0
2011-04-25 11:10:00,58.55,58.57,58.47,58.51,124300.0,39.4,39.4135,39.3462,39.3731,124300.0
2011-04-25 11:20:00,58.5,58.6,58.47,58.56,87900.0,39.3664,39.4337,39.3462,39.4068,87900.0
2011-04-25 11:30:00,58.56,58.59,58.52,58.54,94300.0,39.4068,39.427,39.3799,39.3933,94300.0
2011-04-25 11:40:00,58.54,58.57,58.5,58.52,61900.0,39.3933,39.4135,39.3664,39.3799,61900.0
2011-04-25 11:50:00,58.51,58.58,58.5,58.53,82300.0,39.3731,39.4202,39.3664,39.3866,82300.0
2011-04-25 12:00:00,58.54,58.54,58.5,58.52,70100.0,39.3933,39.3933,39.3664,39.3799,70100.0
2011-04-25 12:10:00,58.51,58.52,58.5,58.5,59000.0,39.3731,39.3799,39.3664,39.3664,59000.0
2011-04-25 12:20:00,58.5,58.52,58.44,58.5,124200.0,39.3664,39.3799,39.326,39.3664,124200.0
2011-04-25 12:30:00,58.5,58.5,58.47,58.48,32100.0,39.3664,39.3664,39.3462,39.3529,32100.0
2011-04-25 12:40:00,58.49,58.51,58.42,58.45,40600.0,39.3597,39.3731,39.3126,39.3327,40600.0
2011-04-25 12:50:00,58.44,58.48,58.4,58.43,53200.0,39.326,39.3529,39.2991,39.3193,53200.0
2011-04-25 13:00:00,58.42,58.44,58.39,58.44,45700.0,39.3126,39.326,39.2924,39.326,45700.0
2011-04-25 13:10:00,58.44,58.44,58.4,58.44,33400.0,39.326,39.326,39.2991,39.326,33400.0
2011-04-25 13:20:00,58.43,58.47,58.41,58.46,41600.0,39.3193,39.3462,39.3058,39.3395,41600.0
2011-04-25 13:30:00,58.46,58.49,58.44,58.49,82400.0,39.3395,39.3597,39.326,39.3597,82400.0
2011-04-25 13:40:00,58.48,58.48,58.46,58.47,25600.0,39.3529,39.3529,39.3395,39.3462,25600.0
2011-04-25 13:50:00,58.46,58.46,58.44,58.46,30900.0,39.3395,39.3395,39.326,39.3395,30900.0
2011-04-25 14:00:00,58.45,58.55,58.45,58.54,51700.0,39.3327,39.4,39.3327,39.3933,51700.0
2011-04-25 14:10:00,58.55,58.6,58.52,58.52,41700.0,39.4,39.4337,39.3799,39.3799,41700.0
2011-04-25 14:20:00,58.51,58.53,58.45,58.47,45300.0,39.3731,39.3866,39.3327,39.3462,45300.0
2011-04-25 14:30:00,58.46,58.53,58.46,58.51,56000.0,39.3395,39.3866,39.3395,39.3731,56000.0
2011-04-25 14:40:00,58.51,58.52,58.45,58.46,71200.0,39.3731,39.3799,39.3327,39.3395,71200.0
2011-04-25 14:50:00,58.46,58.46,58.43,58.45,53300.0,39.3395,39.3395,39.3193,39.3327,53300.0
2011-04-25 15:00:00,58.44,58.45,58.37,58.39,68600.0,39.326,39.3327,39.2789,39.2924,68600.0
2011-04-25 15:10:00,58.39,58.43,58.35,58.4,139700.0,39.2924,39.3193,39.2655,39.2991,139700.0
2011-04-25 15:20:00,58.4,58.41,58.34,58.38,61200.0,39.2991,39.3058,39.2587,39.2856,61200.0
2011-04-25 15:30:00,58.38,58.47,58.37,58.45,72400.0,39.2856,39.3462,39.2789,39.3327,72400.0
2011-04-25 15:40:00,58.45,58.58,58.45,58.5,158800.0,39.3327,39.4202,39.3327,39.3664,158800.0
2011-04-25 15:50:00,58.49,58.56,58.48,58.54,215900.0,39.3597,39.4068,39.3529,39.3933,215900.0
2011-04-26 09:30:00,58.91,59.19,58.91,59.13,130000.0,39.6423,39.8307,39.6423,39.7903,130000.0
2011-04-26 09:40:00,59.13,59.33,59.05,59.33,81400.0,39.7903,39.9249,39.7365,39.9249,81400.0
2011-04-26 09:50:00,59.33,59.47,59.32,59.36,77900.0,39.9249,40.0191,39.9182,39.9451,77900.0
2011-04-26 10:00:00,59.36,59.55,59.28,59.36,106200.0,39.9451,40.073,39.8913,39.9451,106200.0
2011-04-26 10:10:00,59.36,59.54,59.34,59.52,85500.0,39.9451,40.0662,39.9317,40.0528,85500.0
2011-04-26 10:20:00,59.52,59.68,59.51,59.64,99600.0,40.0528,40.1604,40.0461,40.1335,99600.0
2011-04-26 10:30:00,59.65,59.78,59.61,59.76,115700.0,40.1403,40.2277,40.1133,40.2143,115700.0
2011-04-26 10:40:00,59.76,59.85,59.68,59.84,79500.0,40.2143,40.2748,40.1604,40.2681,79500.0
2011-04-26 10:50:00,59.83,59.9,59.8,59.84,113800.0,40.2614,40.3085,40.2412,40.2681,113800.0
2011-04-26 11:00:00,59.83,59.93,59.81,59.86,129200.0,40.2614,40.3287,40.2479,40.2816,129200.0
2011-04-26 11:10:00,59.86,59.86,59.79,59.82,70400.0,40.2816,40.2816,40.2345,40.2547,70400.0
2011-04-26 11:20:00,59.81,59.95,59.8,59.9,127000.0,40.2479,40.3421,40.2412,40.3085,127000.0
2011-04-26 11:30:00,59.91,59.97,59.81,59.81,59500.0,40.3152,40.3556,40.2479,40.2479,59500.0
2011-04-26 11:40:00,59.82,59.87,59.77,59.86,51700.0,40.2547,40.2883,40.221,40.2816,51700.0
2011-04-26 11:50:00,59.86,59.99,59.86,59.99,64400.0,40.2816,40.3691,40.2816,40.3691,64400.0
2011-04-26 12:00:00,59.98,60.12,59.98,60.06,125600.0,40.3623,40.4565,40.3623,40.4162,125600.0
2011-04-26 12:10:00,60.06,60.15,60.06,60.07,64300.0,40.4162,40.4767,40.4162,40.4229,64300.0
2011-04-26 12:20:00,60.08,60.1,60.0,60.03,48600.0,40.4296,40.4431,40.3758,40.396,48600.0
2011-04-26 12:30:00,60.02,60.03,59.94,60.0,88600.0,40.3892,40.396,40.3354,40.3758,88600.0
2011-04-26 12:40:00,59.99,60.03,59.97,59.98,40500.0,40.3691,40.396,40.3556,40.3623,40500.0
2011-04-26 12:50:00,59.98,60.03,59.96,60.0,37100.0,40.3623,40.396,40.3489,40.3758,37100.0
2011-04-26 13:00:00,60.0,60.02,59.9,59.91,52500.0,40.3758,40.3892,40.3085,40.3152,52500.0
2011-04-26 13:10:00,59.91,59.94,59.87,59.94,56500.0,40.3152,40.3354,40.2883,40.3354,56500.0
2011-04-26 13:20:00,59.94,60.0,59.92,59.92,57600.0,40.3354,40.3758,40.322,40.322,57600.0
2011-04-26 13:30:00,59.92,59.93,59.83,59.91,47100.0,40.322,40.3287,40.2614,40.3152,47100.0
2011-04-26 13:40:00,59.91,59.98,59.9,59.94,49800.0,40.3152,40.3623,40.3085,40.3354,49800.0
2011-04-26 13:50:00,59.96,59.97,59.93,59.93,39500.0,40.3489,40.3556,40.3287,40.3287,39500.0
2011-04-26 14:00:00,59.93,59.95,59.86,59.86,47200.0,40.3287,40.3421,40.2816,40.2816,47200.0
2011-04-26 14:10:00,59.86,59.87,59.83,59.85,50300.0,40.2816,40.2883,40.2614,40.2748,50300.0
2011-04-26 14:20:00,59.85,59.85,59.76,59.77,40800.0,40.2748,40.2748,40.2143,40.221,40800.0
2011-04-26 14:30:00,59.76,59.8,59.75,59.75,52000.0,40.2143,40.2412,40.2076,40.2076,52000.0
2011-04-26 14:40:00,59.74,59.76,59.7,59.72,53800.0,40.2008,40.2143,40.1739,40.1874,53800.0
2011-04-26 14:50:00,59.72,59.75,59.69,59.71,49400.0,40.1874,40.2076,40.1672,40.1806,49400.0
2011-04-26 15:00:00,59.71,59.76,59.7,59.76,61000.0,40.1806,40.2143,40.1739,40.2143,61000.0
2011-04-26 15:10:00,59.76,59.78,59.69,59.71,62200.0,40.2143,40.2277,40.1672,40.1806,62200.0
2011-04-26 15:20:00,59.72,59.72,59.61,59.65,53300.0,40.1874,40.1874,40.1133,40.1403,53300.0
2011-04-26 15:30:00,59.65,59.67,59.57,59.57,67900.0,40.1403,40.1537,40.0864,40.0864,67900.0
2011-04-26 15:40:00,59.57,59.6,59.51,59.54,142000.0,40.0864,40.1066,40.0461,40.0662,142000.0
2011-04-26 15:50:00,59.54,59.61,59.54,59.6,177800.0,40.0662,40.1133,40.0662,40.1066,177800.0
2011-04-27 09:30:00,60.2,60.3,59.68,59.75,281700.0,40.5104,40.5777,40.1604,40.2076,281700.0
2011-04-27 09:40:00,59.75,59.79,59.5,59.64,194900.0,40.2076,40.2345,40.0393,40.1335,194900.0
2011-04-27 09:50:00,59.64,59.65,59.38,59.41,132100.0,40.1335,40.1403,39.9586,39.9788,132100.0
2011-04-27 10:00:00,59.43,59.43,59.2,59.23,174200.0,39.9922,39.9922,39.8374,39.8576,174200.0
2011-04-27 10:10:00,59.22,59.23,58.91,58.93,202000.0,39.8509,39.8576,39.6423,39.6558,202000.0
2011-04-27 10:20:00,58.93,59.22,58.93,59.13,276900.0,39.6558,39.8509,39.6558,39.7903,276900.0
2011-04-27 10:30:00,59.13,59.16,58.9,58.9,157600.0,39.7903,39.8105,39.6356,39.6356,157600.0
2011-04-27 10:40:00,58.91,59.12,58.87,59.05,90100.0,39.6423,39.7836,39.6154,39.7365,90100.0
2011-04-27 10:50:00,59.06,59.1,58.99,59.06,37200.0,39.7432,39.7701,39.6961,39.7432,37200.0
2011-04-27 11:00:00,59.06,59.22,59.06,59.19,53700.0,39.7432,39.8509,39.7432,39.8307,53700.0
2011-04-27 11:10:00,59.18,59.26,59.12,59.26,50400.0,39.824,39.8778,39.7836,39.8778,50400.0
2011-04-27 11:20:00,59.26,59.44,59.25,59.44,44000.0,39.8778,39.9989,39.8711,39.9989,44000.0
2011-04-27 11:30:00,59.43,59.44,59.33,59.33,50000.0,39.9922,39.9989,39.9249,39.9249,50000.0
2011-04-27 11:40:00,59.33,59.45,59.29,59.45,54400.0,39.9249,40.0057,39.898,40.0057,54400.0
2011-04-27 11:50:00,59.45,59.48,59.39,59.41,49000.0,40.0057,40.0259,39.9653,39.9788,49000.0
2011-04-27 12:00:00,59.42,59.48,59.42,59.43,45900.0,39.9855,40.0259,39.9855,39.9922,45900.0
2011-04-27 12:10:00,59.44,59.51,59.38,59.46,45100.0,39.9989,40.0461,39.9586,40.0124,45100.0
2011-04-27 12:20:00,59.46,59.52,59.45,59.51,32700.0,40.0124,40.0528,40.0057,40.0461,32700.0
2011-04-27 12:30:00,59.51,59.65,59.42,59.63,88800.0,40.0461,40.1403,39.9855,40.1268,88800.0
2011-04-27 12:40:00,59.63,59.67,59.54,59.56,84300.0,40.1268,40.1537,40.0662,40.0797,84300.0
2011-04-27 12:50:00,59.56,59.7,59.55,59.64,59600.0,40.0797,40.1739,40.073,40.1335,59600.0
2011-04-27 13:00:00,59.64,59.73,59.59,59.71,64600.0,40.1335,40.1941,40.0999,40.1806,64600.0
2011-04-27 13:10:00,59.71,59.74,59.65,59.71,45900.0,40.1806,40.2008,40.1403,40.1806,45900.0
2011-04-27 13:20:00,59.71,59.71,59.63,59.63,35200.0,40.1806,40.1806,40.1268,40.1268,35200.0
2011-04-27 13:30:00,59.64,59.67,59.57,59.65,57300.0,40.1335,40.1537,40.0864,40.1403,57300.0
2011-04-27 13:40:00,59.66,59.79,59.66,59.72,43300.0,40.147,40.2345,40.147,40.1874,43300.0
2011-04-27 13:50:00,59.73,59.8,59.72,59.77,46300.0,40.1941,40.2412,40.1874,40.221,46300.0
2011-04-27 14:00:00,59.77,59.82,59.65,59.67,58600.0,40.221,40.2547,40.1403,40.1537,58600.0
2011-04-27 14:10:00,59.67,59.7,59.59,59.65,60800.0,40.1537,40.1739,40.0999,40.1403,60800.0
2011-04-27 14:20:00,59.64,59.74,59.63,59.65,46700.0,40.1335,40.2008,40.1268,40.1403,46700.0
2011-04-27 14:30:00,59.65,59.76,59.63,59.76,70100.0,40.1403,40.2143,40.1268,40.2143,70100.0
2011-04-27 14:40:00,59.76,59.82,59.7,59.75,74000.0,40.2143,40.2547,40.1739,40.2076,74000.0
2011-04-27 14:50:00,59.75,59.9,59.73,59.89,54800.0,40.2076,40.3085,40.1941,40.3018,54800.0
2011-04-27 15:00:00,59.9,59.97,59.88,59.92,119500.0,40.3085,40.3556,40.295,40.322,119500.0
2011-04-27 15:10:00,59.91,59.94,59.83,59.87,93000.0,40.3152,40.3354,40.2614,40.2883,93000.0
2011-04-27 15:20:00,59.87,59.98,59.86,59.96,106500.0,40.2883,40.3623,40.2816,40.3489,106500.0
2011-04-27 15:30:00,59.96,60.21,59.95,60.21,218800.0,40.3489,40.5171,40.3421,40.5171,218800.0
2011-04-27 15:40:00,60.21,60.23,60.16,60.17,231300.0,40.5171,40.5306,40.4835,40.4902,231300.0
2011-04-27 15:50:00,60.18,60.19,59.98,60.05,314000.0,40.4969,40.5036,40.3623,40.4094,314000.0
2011-04-28 09:30:00,60.1,60.12,59.84,59.86,127600.0,40.4431,40.4565,40.2681,40.2816,127600.0
2011-04-28 09:40:00,59.87,59.98,59.8,59.93,75700.0,40.2883,40.3623,40.2412,40.3287,75700.0
2011-04-28 09:50:00,59.93,60.09,59.9,60.06,80800.0,40.3287,40.4364,40.3085,40.4162,80800.0
2011-04-28 10:00:00,60.06,60.11,59.96,60.04,121500.0,40.4162,40.4498,40.3489,40.4027,121500.0
2011-04-28 10:10:00,60.02,60.13,59.98,60.06,77000.0,40.3892,40.4633,40.3623,40.4162,77000.0
2011-04-28 10:20:00,60.06,60.21,60.03,60.17,83000.0,40.4162,40.5171,40.396,40.4902,83000.0
2011-04-28 10:30:00,60.17,60.19,60.12,60.16,46800.0,40.4902,40.5036,40.4565,40.4835,46800.0
2011-04-28 10:40:00,60.17,60.22,60.15,60.16,50200.0,40.4902,40.5238,40.4767,40.4835,50200.0
2011-04-28 10:50:00,60.16,60.19,60.15,60.17,30400.0,40.4835,40.5036,40.4767,40.4902,30400.0
2011-04-28 11:00:00,60.16,60.19,60.15,60.17,33800.0,40.4835,40.5036,40.4767,40.4902,33800.0
2011-04-28 11:10:00,60.17,60.19,60.14,60.19,37900.0,40.4902,40.5036,40.47,40.5036,37900.0
2011-04-28 11:20:00,60.18,60.28,60.17,60.23,57100.0,40.4969,40.5642,40.4902,40.5306,57100.0
2011-04-28 11:30:00,60.23,60.28,60.18,60.18,36300.0,40.5306,40.5642,40.4969,40.4969,36300.0
2011-04-28 11:40:00,60.17,60.17,60.06,60.08,39300.0,40.4902,40.4902,40.4162,40.4296,39300.0
2011-04-28 11:50:00,60.08,60.1,60.01,60.09,40700.0,40.4296,40.4431,40.3825,40.4364,40700.0
2011-04-28 12:00:00,60.1,60.1,59.99,60.01,42200.0,40.4431,40.4431,40.3691,40.3825,42200.0
2011-04-28 12:10:00,60.0,60.06,60.0,60.03,29400.0,40.3758,40.4162,40.3758,40.396,29400.0
2011-04-28 12:20:00,60.04,60.1,59.98,60.05,47500.0,40.4027,40.4431,40.3623,40.4094,47500.0
2011-04-28 12:30:00,60.05,60.05,59.96,60.0,84100.0,40.4094,40.4094,40.3489,40.3758,84100.0
2011-04-28 12:40:00,60.0,60.01,59.91,59.96,38000.0,40.3758,40.3825,40.3152,40.3489,38000.0
2011-04-28 12:50:00,59.96,59.97,59.87,59.87,70100.0,40.3489,40.3556,40.2883,40.2883,70100.0
2011-04-28 13:00:00,59.87,59.92,59.84,59.86,49200.0,40.2883,40.322,40.2681,40.2816,49200.0
2011-04-28 13:10:00,59.85,59.86,59.77,59.8,43600.0,40.2748,40.2816,40.221,40.2412,43600.0
2011-04-28 13:20:00,59.79,59.89,59.77,59.88,37200.0,40.2345,40.3018,40.221,40.295,37200.0
2011-04-28 13:30:00,59.89,59.89,59.73,59.76,76900.0,40.3018,40.3018,40.1941,40.2143,76900.0
2011-04-28 13:40:00,59.76,59.83,59.76,59.77,68400.0,40.2143,40.2614,40.2143,40.221,68400.0
2011-04-28 13:50:00,59.77,59.85,59.73,59.82,61500.0,40.221,40.2748,40.1941,40.2547,61500.0
2011-04-28 14:00:00,59.83,59.86,59.81,59.83,49400.0,40.2614,40.2816,40.2479,40.2614,49400.0
2011-04-28 14:10:00,59.82,59.93,59.8,59.9,57100.0,40.2547,40.3287,40.2412,40.3085,57100.0
2011-04-28 14:20:00,59.9,59.93,59.85,59.89,26400.0,40.3085,40.3287,40.2748,40.3018,26400.0
2011-04-28 14:30:00,59.89,59.92,59.83,59.85,70600.0,40.3018,40.322,40.2614,40.2748,70600.0
2011-04-28 14:40:00,59.86,59.95,59.85,59.93,58900.0,40.2816,40.3421,40.2748,40.3287,58900.0
2011-04-28 14:50:00,59.93,59.98,59.9,59.93,65300.0,40.3287,40.3623,40.3085,40.3287,65300.0
2011-04-28 15:00:00,59.94,59.95,59.91,59.91,39800.0,40.3354,40.3421,40.3152,40.3152,39800.0
2011-04-28 15:10:00,59.91,60.03,59.91,60.01,60900.0,40.3152,40.396,40.3152,40.3825,60900.0
2011-04-28 15:20:00,60.01,60.05,59.98,60.03,56100.0,40.3825,40.4094,40.3623,40.396,56100.0
2011-04-28 15:30:00,60.03,60.14,60.02,60.13,81700.0,40.396,40.47,40.3892,40.4633,81700.0
2011-04-28 15:40:00,60.13,60.26,60.11,60.18,107700.0,40.4633,40.5507,40.4498,40.4969,107700.0
2011-04-28 15:50:00,60.17,60.18,60.0,60.07,230400.0,40.4902,40.4969,40.3758,40.4229,230400.0
2011-04-29 09:30:00,60.21,60.33,60.18,60.22,98500.0,40.5171,40.5979,40.4969,40.5238,98500.0
2011-04-29 09:40:00,60.23,60.48,60.22,60.26,134400.0,40.5306,40.6988,40.5238,40.5507,134400.0
2011-04-29 09:50:00,60.26,60.35,60.24,60.3,112600.0,40.5507,40.6113,40.5373,40.5777,112600.0
2011-04-29 10:00:00,60.3,60.34,60.21,60.29,208600.0,40.5777,40.6046,40.5171,40.5709,208600.0
2011-04-29 10:10:00,60.3,60.4,60.3,60.39,134200.0,40.5777,40.645,40.5777,40.6382,134200.0
2011-04-29 10:20:00,60.39,60.42,60.32,60.41,81800.0,40.6382,40.6584,40.5911,40.6517,81800.0
2011-04-29 10:30:00,60.4,60.49,60.36,60.46,134200.0,40.645,40.7055,40.618,40.6853,134200.0
2011-04-29 10:40:00,60.47,60.57,60.42,60.53,103800.0,40.6921,40.7594,40.6584,40.7324,103800.0
2011-04-29 10:50:00,60.54,60.66,60.5,60.64,111400.0,40.7392,40.8199,40.7123,40.8065,111400.0
2011-04-29 11:00:00,60.66,60.66,60.62,60.65,137900.0,40.8199,40.8199,40.793,40.8132,137900.0
2011-04-29 11:10:00,60.64,60.67,60.6,60.6,65100.0,40.8065,40.8266,40.7795,40.7795,65100.0
2011-04-29 11:20:00,60.6,60.72,60.58,60.59,130300.0,40.7795,40.8603,40.7661,40.7728,130300.0
2011-04-29 11:30:00,60.59,60.59,60.55,60.57,44600.0,40.7728,40.7728,40.7459,40.7594,44600.0
2011-04-29 11:40:00,60.57,60.67,60.53,60.66,78300.0,40.7594,40.8266,40.7324,40.8199,78300.0
2011-04-29 11:50:00,60.66,60.68,60.59,60.59,48400.0,40.8199,40.8334,40.7728,40.7728,48400.0
2011-04-29 12:00:00,60.6,60.64,60.55,60.64,68000.0,40.7795,40.8065,40.7459,40.8065,68000.0
2011-04-29 12:10:00,60.64,60.75,60.63,60.67,45900.0,40.8065,40.8805,40.7997,40.8266,45900.0
2011-04-29 12:20:00,60.67,60.68,60.61,60.67,31900.0,40.8266,40.8334,40.7863,40.8266,31900.0
2011-04-29 12:30:00,60.67,60.78,60.67,60.73,36600.0,40.8266,40.9007,40.8266,40.867,36600.0
2011-04-29 12:40:00,60.74,60.81,60.66,60.67,69400.0,40.8738,40.9209,40.8199,40.8266,69400.0
2011-04-29 12:50:00,60.66,60.68,60.6,60.61,68200.0,40.8199,40.8334,40.7795,40.7863,68200.0
2011-04-29 13:00:00,60.62,60.63,60.53,60.55,85100.0,40.793,40.7997,40.7324,40.7459,85100.0
2011-04-29 13:10:00,60.55,60.64,60.53,60.63,56900.0,40.7459,40.8065,40.7324,40.7997,56900.0
2011-04-29 13:20:00,60.63,60.66,60.57,60.65,54800.0,40.7997,40.8199,40.7594,40.8132,54800.0
2011-04-29 13:30:00,60.64,60.66,60.62,60.65,29200.0,40.8065,40.8199,40.793,40.8132,29200.0
2011-04-29 13:40:00,60.65,60.68,60.64,60.67,52700.0,40.8132,40.8334,40.8065,40.8266,52700.0
2011-04-29 13:50:00,60.67,60.71,60.66,60.71,50300.0,40.8266,40.8536,40.8199,40.8536,50300.0
2011-04-29 14:00:00,60.7,60.77,60.69,60.76,101500.0,40.8468,40.8939,40.8401,40.8872,101500.0
2011-04-29 14:10:00,60.76,60.77,60.74,60.76,36700.0,40.8872,40.8939,40.8738,40.8872,36700.0
2011-04-29 14:20:00,60.75,60.81,60.73,60.75,82600.0,40.8805,40.9209,40.867,40.8805,82600.0
2011-04-29 14:30:00,60.75,60.82,60.74,60.81,71600.0,40.8805,40.9276,40.8738,40.9209,71600.0
2011-04-29 14:40:00,60.8,60.8,60.74,60.76,48600.0,40.9141,40.9141,40.8738,40.8872,48600.0
2011-04-29 14:50:00,60.76,60.8,60.73,60.75,56800.0,40.8872,40.9141,40.867,40.8805,56800.0
2011-04-29 15:00:00,60.74,60.8,60.72,60.77,120500.0,40.8738,40.9141,40.8603,40.8939,120500.0
2011-04-29 15:10:00,60.76,60.84,60.72,60.81,103900.0,40.8872,40.941,40.8603,40.9209,103900.0
2011-04-29 15:20:00,60.8,60.81,60.69,60.71,103800.0,40.9141,40.9209,40.8401,40.8536,103800.0
2011-04-29 15:30:00,60.72,60.72,60.65,60.67,85000.0,40.8603,40.8603,40.8132,40.8266,85000.0
2011-04-29 15:40:00,60.67,60.73,60.64,60.69,186600.0,40.8266,40.867,40.8065,40.8401,186600.0
2011-04-29 15:50:00,60.7,60.81,60.69,60.77,321800.0,40.8468,40.9209,40.8401,40.8939,321800.0
2011-05-02 09:30:00,61.08,61.2,60.89,60.9,127900.0,41.1026,41.1833,40.9747,40.9814,127900.0
2011-05-02 09:40:00,60.9,60.93,60.84,60.89,66900.0,40.9814,41.0016,40.941,40.9747,66900.0
2011-05-02 09:50:00,60.89,60.99,60.86,60.96,78900.0,40.9747,41.042,40.9545,41.0218,78900.0
2011-05-02 10:00:00,60.95,61.01,60.94,60.99,148300.0,41.0151,41.0554,41.0083,41.042,148300.0
2011-05-02 10:10:00,60.98,61.06,60.95,61.0,71200.0,41.0353,41.0891,41.0151,41.0487,71200.0
2011-05-02 10:20:00,61.0,61.15,60.97,61.13,83800.0,41.0487,41.1497,41.0285,41.1362,83800.0
2011-05-02 10:30:00,61.14,61.2,61.14,61.19,72700.0,41.1429,41.1833,41.1429,41.1766,72700.0
2011-05-02 10:40:00,61.19,61.29,61.16,61.25,213900.0,41.1766,41.2439,41.1564,41.2169,213900.0
2011-05-02 10:50:00,61.25,61.28,61.15,61.17,174800.0,41.2169,41.2371,41.1497,41.1631,174800.0
2011-05-02 11:00:00,61.18,61.28,61.14,61.25,222100.0,41.1698,41.2371,41.1429,41.2169,222100.0
2011-05-02 11:10:00,61.25,61.27,61.15,61.16,281800.0,41.2169,41.2304,41.1497,41.1564,281800.0
2011-05-02 11:20:00,61.16,61.16,61.04,61.08,92900.0,41.1564,41.1564,41.0756,41.1026,92900.0
2011-05-02 11:30:00,61.09,61.11,61.02,61.11,137400.0,41.1093,41.1227,41.0622,41.1227,137400.0
2011-05-02 11:40:00,61.11,61.14,61.05,61.05,91800.0,41.1227,41.1429,41.0824,41.0824,91800.0
2011-05-02 11:50:00,61.04,61.16,61.03,61.13,79100.0,41.0756,41.1564,41.0689,41.1362,79100.0
2011-05-02 12:00:00,61.13,61.17,61.0,61.01,115600.0,41.1362,41.1631,41.0487,41.0554,115600.0
2011-05-02 12:10:00,61.01,61.11,60.95,60.96,57800.0,41.0554,41.1227,41.0151,41.0218,57800.0
2011-05-02 12:20:00,60.96,61.03,60.81,60.88,158500.0,41.0218,41.0689,40.9209,40.968,158500.0
2011-05-02 12:30:00,60.87,61.03,60.83,61.01,114800.0,40.9612,41.0689,40.9343,41.0554,114800.0
2011-05-02 12:40:00,61.01,61.04,60.93,60.94,76000.0,41.0554,41.0756,41.0016,41.0083,76000.0
2011-05-02 12:50:00,60.94,61.05,60.91,61.04,98300.0,41.0083,41.0824,40.9882,41.0756,98300.0
2011-05-02 13:00:00,61.03,61.08,60.99,61.0,68900.0,41.0689,41.1026,41.042,41.0487,68900.0
2011-05-02 13:10:00,61.0,61.06,60.96,61.04,201400.0,41.0487,41.0891,41.0218,41.0756,201400.0
2011-05-02 13:20:00,61.02,61.09,61.0,61.05,122300.0,41.0622,41.1093,41.0487,41.0824,122300.0
2011-05-02 13:30:00,61.05,61.09,61.01,61.04,94800.0,41.0824,41.1093,41.0554,41.0756,94800.0
2011-05-02 13:40:00,61.04,61.06,61.02,61.04,59800.0,41.0756,41.0891,41.0622,41.0756,59800.0
2011-05-02 13:50:00,61.03,61.07,60.96,60.99,66400.0,41.0689,41.0958,41.0218,41.042,66400.0
2011-05-02 14:00:00,60.98,61.09,60.95,61.06,136700.0,41.0353,41.1093,41.0151,41.0891,136700.0
2011-05-02 14:10:00,61.06,61.06,60.97,61.04,138900.0,41.0891,41.0891,41.0285,41.0756,138900.0
2011-05-02 14:20:00,61.03,61.04,60.9,60.95,79300.0,41.0689,41.0756,40.9814,41.0151,79300.0
2011-05-02 14:30:00,60.94,61.03,60.94,60.98,82900.0,41.0083,41.0689,41.0083,41.0353,82900.0
2011-05-02 14:40:00,60.98,60.99,60.9,60.9,94000.0,41.0353,41.042,40.9814,40.9814,94000.0
2011-05-02 14:50:00,60.91,60.93,60.72,60.72,110300.0,40.9882,41.0016,40.8603,40.8603,110300.0
2011-05-02 15:00:00,60.73,60.82,60.68,60.8,104300.0,40.867,40.9276,40.8334,40.9141,104300.0
2011-05-02 15:10:00,60.79,60.86,60.67,60.67,85500.0,40.9074,40.9545,40.8266,40.8266,85500.0
2011-05-02 15:20:00,60.68,60.81,60.67,60.75,141200.0,40.8334,40.9209,40.8266,40.8805,141200.0
2011-05-02 15:30:00,60.76,60.8,60.73,60.76,194400.0,40.8872,40.9141,40.867,40.8872,194400.0
2011-05-02 15:40:00,60.76,60.85,60.72,60.83,244700.0,40.8872,40.9478,40.8603,40.9343,244700.0
2011-05-02 15:50:00,60.83,60.85,60.76,60.79,177500.0,40.9343,40.9478,40.8872,40.9074,177500.0
2011-05-03 09:30:00,58.87,59.0,57.82,57.87,1020700.0,39.6154,39.7029,38.9088,38.9424,1020700.0
2011-05-03 09:40:00,57.85,58.2,57.67,58.1,411800.0,38.929,39.1645,38.8079,39.0972,411800.0
2011-05-03 09:50:00,58.12,58.43,58.06,58.33,344500.0,39.1107,39.3193,39.0703,39.252,344500.0
2011-05-03 10:00:00,58.33,58.46,58.2,58.32,442000.0,39.252,39.3395,39.1645,39.2453,442000.0
2011-05-03 10:10:00,58.33,58.34,58.03,58.04,252900.0,39.252,39.2587,39.0501,39.0568,252900.0
2011-05-03 10:20:00,58.03,58.3,57.97,58.13,337700.0,39.0501,39.2318,39.0097,39.1174,337700.0
2011-05-03 10:30:00,58.13,58.32,58.13,58.27,253800.0,39.1174,39.2453,39.1174,39.2116,253800.0
2011-05-03 10:40:00,58.27,58.35,58.12,58.19,260200.0,39.2116,39.2655,39.1107,39.1578,260200.0
2011-05-03 10:50:00,58.19,58.19,57.95,58.06,288900.0,39.1578,39.1578,38.9963,39.0703,288900.0
2011-05-03 11:00:00,58.05,58.07,58.0,58.0,187600.0,39.0636,39.077,39.0299,39.0299,187600.0
2011-05-03 11:10:00,58.01,58.15,58.0,58.07,188700.0,39.0367,39.1309,39.0299,39.077,188700.0
2011-05-03 11:20:00,58.07,58.11,58.0,58.0,258400.0,39.077,39.1039,39.0299,39.0299,258400.0
2011-05-03 11:30:00,58.0,58.03,57.86,57.98,305400.0,39.0299,39.0501,38.9357,39.0165,305400.0
2011-05-03 11:40:00,57.98,58.01,57.94,58.0,145800.0,39.0165,39.0367,38.9896,39.0299,145800.0
2011-05-03 11:50:00,57.99,58.0,57.95,57.98,98100.0,39.0232,39.0299,38.9963,39.0165,98100.0
2011-05-03 12:00:00,57.98,58.01,57.85,57.85,178400.0,39.0165,39.0367,38.929,38.929,178400.0
2011-05-03 12:10:00,57.85,57.92,57.75,57.92,330100.0,38.929,38.9761,38.8617,38.9761,330100.0
2011-05-03 12:20:00,57.92,57.99,57.88,57.89,181200.0,38.9761,39.0232,38.9492,38.9559,181200.0
2011-05-03 12:30:00,57.88,57.95,57.84,57.86,231800.0,38.9492,38.9963,38.9223,38.9357,231800.0
2011-05-03 12:40:00,57.86,57.98,57.86,57.92,88600.0,38.9357,39.0165,38.9357,38.9761,88600.0
2011-05-03 12:50:00,57.93,57.96,57.86,57.86,107900.0,38.9828,39.003,38.9357,38.9357,107900.0
2011-05-03 13:00:00,57.87,57.91,57.82,57.91,110600.0,38.9424,38.9694,38.9088,38.9694,110600.0
2011-05-03 13:10:00,57.91,58.0,57.9,57.99,191300.0,38.9694,39.0299,38.9626,39.0232,191300.0
2011-05-03 13:20:00,58.0,58.0,57.93,57.98,136000.0,39.0299,39.0299,38.9828,39.0165,136000.0
2011-05-03 13:30:00,57.98,58.0,57.91,57.97,170500.0,39.0165,39.0299,38.9694,39.0097,170500.0
2011-05-03 13:40:00,57.97,58.0,57.93,57.98,154900.0,39.0097,39.0299,38.9828,39.0165,154900.0
2011-05-03 13:50:00,57.99,58.0,57.95,57.95,186200.0,39.0232,39.0299,38.9963,38.9963,186200.0
2011-05-03 14:00:00,57.95,58.04,57.94,57.96,279900.0,38.9963,39.0568,38.9896,39.003,279900.0
2011-05-03 14:10:00,57.96,58.1,57.8,57.82,245500.0,39.003,39.0972,38.8953,38.9088,245500.0
2011-05-03 14:20:00,57.83,57.83,57.45,57.53,385300.0,38.9155,38.9155,38.6598,38.7137,385300.0
2011-05-03 14:30:00,57.53,57.58,57.23,57.3,380200.0,38.7137,38.7473,38.5118,38.5589,380200.0
2011-05-03 14:40:00,57.31,57.53,57.22,57.23,203700.0,38.5656,38.7137,38.505,38.5118,203700.0
2011-05-03 14:50:00,57.23,57.36,57.11,57.35,208400.0,38.5118,38.5993,38.431,38.5925,208400.0
2011-05-03 15:00:00,57.36,57.73,57.35,57.4,324300.0,38.5993,38.8482,38.5925,38.6262,324300.0
2011-05-03 15:10:00,57.39,57.42,57.25,57.26,245400.0,38.6194,38.6396,38.5252,38.532,245400.0
2011-05-03 15:20:00,57.26,57.4,57.06,57.08,495800.0,38.532,38.6262,38.3974,38.4108,495800.0
2011-05-03 15:30:00,57.07,57.19,57.02,57.03,465000.0,38.4041,38.4849,38.3705,38.3772,465000.0
2011-05-03 15:40:00,57.03,57.11,56.85,56.94,849700.0,38.3772,38.431,38.2561,38.3166,849700.0
2011-05-03 15:50:00,56.94,57.1,56.77,56.88,1267000.0,38.3166,38.4243,38.2022,38.2762,1267000.0
2011-05-04 09:30:00,56.91,57.42,56.89,57.18,399000.0,38.2964,38.6396,38.283,38.4781,399000.0
2011-05-04 09:40:00,57.17,57.2,56.95,57.14,211800.0,38.4714,38.4916,38.3234,38.4512,211800.0
2011-05-04 09:50:00,57.14,57.28,57.0,57.05,201900.0,38.4512,38.5454,38.357,38.3906,201900.0
2011-05-04 10:00:00,57.05,57.05,56.4,56.44,410300.0,38.3906,38.3906,37.9532,37.9802,410300.0
2011-05-04 10:10:00,56.41,56.72,56.23,56.65,487300.0,37.96,38.1686,37.8388,38.1215,487300.0
2011-05-04 10:20:00,56.66,56.77,56.61,56.66,235600.0,38.1282,38.2022,38.0946,38.1282,235600.0
2011-05-04 10:30:00,56.66,56.84,56.65,56.82,200300.0,38.1282,38.2493,38.1215,38.2359,200300.0
2011-05-04 10:40:00,56.83,56.9,56.62,56.64,338100.0,38.2426,38.2897,38.1013,38.1147,338100.0
2011-05-04 10:50:00,56.65,56.9,56.64,56.83,152800.0,38.1215,38.2897,38.1147,38.2426,152800.0
2011-05-04 11:00:00,56.84,56.9,56.78,56.79,154400.0,38.2493,38.2897,38.209,38.2157,154400.0
2011-05-04 11:10:00,56.79,56.8,56.5,56.56,213700.0,38.2157,38.2224,38.0205,38.0609,213700.0
2011-05-04 11:20:00,56.58,56.63,56.53,56.6,112400.0,38.0744,38.108,38.0407,38.0878,112400.0
2011-05-04 11:30:00,56.59,56.62,56.5,56.55,236300.0,38.0811,38.1013,38.0205,38.0542,236300.0
2011-05-04 11:40:00,56.56,56.72,56.52,56.71,128200.0,38.0609,38.1686,38.034,38.1618,128200.0
2011-05-04 11:50:00,56.72,56.77,56.71,56.71,122300.0,38.1686,38.2022,38.1618,38.1618,122300.0
2011-05-04 12:00:00,56.72,56.78,56.69,56.71,121400.0,38.1686,38.209,38.1484,38.1618,121400.0
2011-05-04 12:10:00,56.71,56.71,56.5,56.51,171800.0,38.1618,38.1618,38.0205,38.0273,171800.0
2011-05-04 12:20:00,56.49,56.49,56.17,56.25,276900.0,38.0138,38.0138,37.7985,37.8523,276900.0
2011-05-04 12:30:00,56.26,56.27,55.91,55.92,304300.0,37.859,37.8658,37.6235,37.6302,304300.0
2011-05-04 12:40:00,55.92,56.15,55.72,55.97,327300.0,37.6302,37.785,37.4956,37.6639,327300.0
2011-05-04 12:50:00,55.97,55.97,55.76,55.94,189500.0,37.6639,37.6639,37.5226,37.6437,189500.0
2011-05-04 13:00:00,55.95,56.03,55.9,55.91,175900.0,37.6504,37.7043,37.6168,37.6235,175900.0
2011-05-04 13:10:00,55.92,56.01,55.87,55.95,98700.0,37.6302,37.6908,37.5966,37.6504,98700.0
2011-05-04 13:20:00,55.95,55.99,55.9,55.96,98900.0,37.6504,37.6773,37.6168,37.6572,98900.0
2011-05-04 13:30:00,55.96,56.02,55.91,55.95,137900.0,37.6572,37.6975,37.6235,37.6504,137900.0
2011-05-04 13:40:00,55.96,55.99,55.9,55.94,141400.0,37.6572,37.6773,37.6168,37.6437,141400.0
2011-05-04 13:50:00,55.94,55.94,55.85,55.89,102300.0,37.6437,37.6437,37.5831,37.61,102300.0
2011-05-04 14:00:00,55.88,56.01,55.87,55.98,169000.0,37.6033,37.6908,37.5966,37.6706,169000.0
2011-05-04 14:10:00,55.98,55.98,55.89,55.96,150100.0,37.6706,37.6706,37.61,37.6572,150100.0
2011-05-04 14:20:00,55.96,55.99,55.88,55.88,175400.0,37.6572,37.6773,37.6033,37.6033,175400.0
2011-05-04 14:30:00,55.89,55.93,55.87,55.93,121700.0,37.61,37.637,37.5966,37.637,121700.0
2011-05-04 14:40:00,55.93,56.03,55.88,55.94,147900.0,37.637,37.7043,37.6033,37.6437,147900.0
2011-05-04 14:50:00,55.94,56.0,55.81,55.83,153800.0,37.6437,37.6841,37.5562,37.5697,153800.0
2011-05-04 15:00:00,55.83,55.92,55.8,55.81,229100.0,37.5697,37.6302,37.5495,37.5562,229100.0
2011-05-04 15:10:00,55.81,55.82,55.73,55.82,181500.0,37.5562,37.5629,37.5024,37.5629,181500.0
2011-05-04 15:20:00,55.82,55.86,55.8,55.83,184400.0,37.5629,37.5899,37.5495,37.5697,184400.0
2011-05-04 15:30:00,55.82,55.83,55.7,55.77,288600.0,37.5629,37.5697,37.4822,37.5293,288600.0
2011-05-04 15:40:00,55.77,55.89,55.76,55.82,334300.0,37.5293,37.61,37.5226,37.5629,334300.0
2011-05-04 15:50:00,55.82,55.86,55.78,55.82,512500.0,37.5629,37.5899,37.536,37.5629,512500.0
2011-05-05 09:30:00,55.61,55.61,55.23,55.4,390900.0,37.4216,37.4216,37.1659,37.2803,390900.0
2011-05-05 09:40:00,55.41,55.45,55.35,55.4,278300.0,37.287,37.314,37.2467,37.2803,278300.0
2011-05-05 09:50:00,55.4,55.45,55.31,55.39,224800.0,37.2803,37.314,37.2197,37.2736,224800.0
2011-05-05 10:00:00,55.4,55.68,55.39,55.56,315600.0,37.2803,37.4687,37.2736,37.388,315600.0
2011-05-05 10:10:00,55.57,55.57,55.23,55.32,256000.0,37.3947,37.3947,37.1659,37.2265,256000.0
2011-05-05 10:20:00,55.32,55.38,55.26,55.34,202500.0,37.2265,37.2669,37.1861,37.2399,202500.0
2011-05-05 10:30:00,55.34,55.44,55.26,55.43,199800.0,37.2399,37.3072,37.1861,37.3005,199800.0
2011-05-05 10:40:00,55.43,55.44,55.29,55.36,169900.0,37.3005,37.3072,37.2063,37.2534,169900.0
2011-05-05 10:50:00,55.36,55.47,55.25,55.41,239200.0,37.2534,37.3274,37.1794,37.287,239200.0
2011-05-05 11:00:00,55.41,55.46,55.28,55.32,183200.0,37.287,37.3207,37.1996,37.2265,183200.0
2011-05-05 11:10:00,55.33,55.4,55.2,55.37,154500.0,37.2332,37.2803,37.1457,37.2601,154500.0
2011-05-05 11:20:00,55.36,55.42,55.23,55.36,123800.0,37.2534,37.2938,37.1659,37.2534,123800.0
2011-05-05 11:30:00,55.35,55.55,55.34,55.54,161800.0,37.2467,37.3812,37.2399,37.3745,161800.0
2011-05-05 11:40:00,55.55,55.74,55.55,55.72,185900.0,37.3812,37.5091,37.3812,37.4956,185900.0
2011-05-05 11:50:00,55.72,55.9,55.7,55.88,123300.0,37.4956,37.6168,37.4822,37.6033,123300.0
2011-05-05 12:00:00,55.87,56.08,55.87,55.94,200900.0,37.5966,37.7379,37.5966,37.6437,200900.0
2011-05-05 12:10:00,55.94,55.95,55.73,55.75,88500.0,37.6437,37.6504,37.5024,37.5158,88500.0
2011-05-05 12:20:00,55.76,55.86,55.72,55.79,96000.0,37.5226,37.5899,37.4956,37.5428,96000.0
2011-05-05 12:30:00,55.78,55.79,55.61,55.61,109900.0,37.536,37.5428,37.4216,37.4216,109900.0
2011-05-05 12:40:00,55.61,55.74,55.59,55.71,126100.0,37.4216,37.5091,37.4082,37.4889,126100.0
2011-05-05 12:50:00,55.71,55.74,55.63,55.69,79200.0,37.4889,37.5091,37.4351,37.4755,79200.0
2011-05-05 13:00:00,55.69,55.73,55.61,55.65,109700.0,37.4755,37.5024,37.4216,37.4485,109700.0
2011-05-05 13:10:00,55.65,55.75,55.63,55.72,67700.0,37.4485,37.5158,37.4351,37.4956,67700.0
2011-05-05 13:20:00,55.72,55.72,55.59,55.6,142800.0,37.4956,37.4956,37.4082,37.4149,142800.0
2011-05-05 13:30:00,55.6,55.63,55.52,55.53,117400.0,37.4149,37.4351,37.3611,37.3678,117400.0
2011-05-05 13:40:00,55.54,55.56,55.46,55.51,89600.0,37.3745,37.388,37.3207,37.3543,89600.0
2011-05-05 13:50:00,55.52,55.57,55.44,55.55,93100.0,37.3611,37.3947,37.3072,37.3812,93100.0
2011-05-05 14:00:00,55.56,55.69,55.56,55.67,108500.0,37.388,37.4755,37.388,37.462,108500.0
2011-05-05 14:10:00,55.67,55.71,55.57,55.7,81000.0,37.462,37.4889,37.3947,37.4822,81000.0
2011-05-05 14:20:00,55.69,55.85,55.69,55.76,144900.0,37.4755,37.5831,37.4755,37.5226,144900.0
2011-05-05 14:30:00,55.76,56.0,55.75,55.96,179000.0,37.5226,37.6841,37.5158,37.6572,179000.0
2011-05-05 14:40:00,55.95,55.96,55.73,55.74,134200.0,37.6504,37.6572,37.5024,37.5091,134200.0
2011-05-05 14:50:00,55.73,55.74,55.54,55.54,141800.0,37.5024,37.5091,37.3745,37.3745,141800.0
2011-05-05 15:00:00,55.54,55.55,55.3,55.31,214200.0,37.3745,37.3812,37.213,37.2197,214200.0
2011-05-05 15:10:00,55.31,55.32,55.03,55.06,330400.0,37.2197,37.2265,37.0313,37.0515,330400.0
2011-05-05 15:20:00,55.06,55.08,54.59,54.61,541400.0,37.0515,37.065,36.7352,36.7487,541400.0
2011-05-05 15:30:00,54.6,54.91,54.58,54.84,344600.0,36.742,36.9506,36.7285,36.9035,344600.0
2011-05-05 15:40:00,54.84,55.07,54.79,55.02,416800.0,36.9035,37.0582,36.8698,37.0246,416800.0
2011-05-05 15:50:00,55.01,55.08,54.92,55.01,464000.0,37.0179,37.065,36.9573,37.0179,464000.0
2011-05-06 09:30:00,56.12,56.48,55.92,55.97,341400.0,37.7648,38.0071,37.6302,37.6639,341400.0
2011-05-06 09:40:00,55.97,56.13,55.79,55.82,121700.0,37.6639,37.7715,37.5428,37.5629,121700.0
2011-05-06 09:50:00,55.79,55.98,55.71,55.95,116000.0,37.5428,37.6706,37.4889,37.6504,116000.0
2011-05-06 10:00:00,55.95,56.05,55.87,55.95,190500.0,37.6504,37.7177,37.5966,37.6504,190500.0
2011-05-06 10:10:00,55.95,56.1,55.85,55.88,175700.0,37.6504,37.7514,37.5831,37.6033,175700.0
2011-05-06 10:20:00,55.88,56.04,55.85,55.97,121200.0,37.6033,37.711,37.5831,37.6639,121200.0
2011-05-06 10:30:00,55.98,56.04,55.92,56.02,116700.0,37.6706,37.711,37.6302,37.6975,116700.0
2011-05-06 10:40:00,56.03,56.05,55.84,55.89,122700.0,37.7043,37.7177,37.5764,37.61,122700.0
2011-05-06 10:50:00,55.89,56.09,55.86,56.09,203300.0,37.61,37.7446,37.5899,37.7446,203300.0
2011-05-06 11:00:00,56.09,56.15,56.07,56.15,130300.0,37.7446,37.785,37.7312,37.785,130300.0
2011-05-06 11:10:00,56.15,56.41,56.15,56.32,148100.0,37.785,37.96,37.785,37.8994,148100.0
2011-05-06 11:20:00,56.31,56.42,56.28,56.38,149500.0,37.8927,37.9667,37.8725,37.9398,149500.0
2011-05-06 11:30:00,56.38,56.5,56.37,56.48,175300.0,37.9398,38.0205,37.9331,38.0071,175300.0
2011-05-06 11:40:00,56.49,56.49,56.42,56.42,95500.0,38.0138,38.0138,37.9667,37.9667,95500.0
2011-05-06 11:50:00,56.43,56.43,56.2,56.25,153900.0,37.9734,37.9734,37.8187,37.8523,153900.0
2011-05-06 12:00:00,56.24,56.27,56.0,56.01,149800.0,37.8456,37.8658,37.6841,37.6908,149800.0
2011-05-06 12:10:00,56.0,56.15,55.96,55.99,99100.0,37.6841,37.785,37.6572,37.6773,99100.0
2011-05-06 12:20:00,56.0,56.04,55.89,55.89,194700.0,37.6841,37.711,37.61,37.61,194700.0
2011-05-06 12:30:00,55.9,55.98,55.87,55.89,107700.0,37.6168,37.6706,37.5966,37.61,107700.0
2011-05-06 12:40:00,55.89,55.93,55.73,55.85,169100.0,37.61,37.637,37.5024,37.5831,169100.0
2011-05-06 12:50:00,55.85,56.0,55.82,56.0,69100.0,37.5831,37.6841,37.5629,37.6841,69100.0
2011-05-06 13:00:00,56.0,56.01,55.87,56.0,88300.0,37.6841,37.6908,37.5966,37.6841,88300.0
2011-05-06 13:10:00,56.0,56.0,55.69,55.72,222100.0,37.6841,37.6841,37.4755,37.4956,222100.0
2011-05-06 13:20:00,55.72,55.77,55.62,55.69,176000.0,37.4956,37.5293,37.4284,37.4755,176000.0
2011-05-06 13:30:00,55.68,55.81,55.66,55.75,131800.0,37.4687,37.5562,37.4553,37.5158,131800.0
2011-05-06 13:40:00,55.75,55.87,55.74,55.8,133700.0,37.5158,37.5966,37.5091,37.5495,133700.0
2011-05-06 13:50:00,55.8,55.81,55.66,55.67,156000.0,37.5495,37.5562,37.4553,37.462,156000.0
2011-05-06 14:00:00,55.66,55.75,55.66,55.71,97600.0,37.4553,37.5158,37.4553,37.4889,97600.0
2011-05-06 14:10:00,55.72,55.8,55.71,55.76,96000.0,37.4956,37.5495,37.4889,37.5226,96000.0
2011-05-06 14:20:00,55.75,55.76,55.66,55.71,247000.0,37.5158,37.5226,37.4553,37.4889,247000.0
2011-05-06 14:30:00,55.7,55.71,55.43,55.47,223800.0,37.4822,37.4889,37.3005,37.3274,223800.0
2011-05-06 14:40:00,55.48,55.52,55.4,55.45,123200.0,37.3341,37.3611,37.2803,37.314,123200.0
2011-05-06 14:50:00,55.46,55.52,55.4,55.46,143700.0,37.3207,37.3611,37.2803,37.3207,143700.0
2011-05-06 15:00:00,55.46,55.62,55.45,55.59,187800.0,37.3207,37.4284,37.314,37.4082,187800.0
2011-05-06 15:10:00,55.59,55.66,55.52,55.57,229800.0,37.4082,37.4553,37.3611,37.3947,229800.0
2011-05-06 15:20:00,55.57,55.57,55.47,55.52,125900.0,37.3947,37.3947,37.3274,37.3611,125900.0
2011-05-06 15:30:00,55.52,55.59,55.48,55.54,180500.0,37.3611,37.4082,37.3341,37.3745,180500.0
2011-05-06 15:40:00,55.54,55.79,55.52,55.75,275100.0,37.3745,37.5428,37.3611,37.5158,275100.0
2011-05-06 15:50:00,55.74,55.75,55.63,55.64,470900.0,37.5091,37.5158,37.4351,37.4418,470900.0
2011-05-09 09:30:00,55.88,55.88,55.59,55.6,151900.0,37.6033,37.6033,37.4082,37.4149,151900.0
2011-05-09 09:40:00,55.6,55.61,55.45,55.45,136200.0,37.4149,37.4216,37.314,37.314,136200.0
2011-05-09 09:50:00,55.45,55.49,55.16,55.25,168300.0,37.314,37.3409,37.1188,37.1794,168300.0
2011-05-09 10:00:00,55.25,55.38,55.2,55.37,202200.0,37.1794,37.2669,37.1457,37.2601,202200.0
2011-05-09 10:10:00,55.36,55.47,55.12,55.16,179800.0,37.2534,37.3274,37.0919,37.1188,179800.0
2011-05-09 10:20:00,55.16,55.36,55.11,55.31,98000.0,37.1188,37.2534,37.0852,37.2197,98000.0
2011-05-09 10:30:00,55.31,55.39,55.25,55.3,61300.0,37.2197,37.2736,37.1794,37.213,61300.0
2011-05-09 10:40:00,55.31,55.35,55.24,55.35,83000.0,37.2197,37.2467,37.1726,37.2467,83000.0
2011-05-09 10:50:00,55.34,55.5,55.31,55.48,78000.0,37.2399,37.3476,37.2197,37.3341,78000.0
2011-05-09 11:00:00,55.48,55.6,55.47,55.57,73400.0,37.3341,37.4149,37.3274,37.3947,73400.0
2011-05-09 11:10:00,55.59,55.79,55.56,55.78,123600.0,37.4082,37.5428,37.388,37.536,123600.0
2011-05-09 11:20:00,55.78,55.8,55.61,55.66,84500.0,37.536,37.5495,37.4216,37.4553,84500.0
2011-05-09 11:30:00,55.65,55.72,55.6,55.69,74700.0,37.4485,37.4956,37.4149,37.4755,74700.0
2011-05-09 11:40:00,55.68,55.83,55.68,55.76,71900.0,37.4687,37.5697,37.4687,37.5226,71900.0
2011-05-09 11:50:00,55.77,55.85,55.7,55.8,89200.0,37.5293,37.5831,37.4822,37.5495,89200.0
2011-05-09 12:00:00,55.8,56.0,55.76,55.99,70800.0,37.5495,37.6841,37.5226,37.6773,70800.0
2011-05-09 12:10:00,55.99,56.15,55.99,56.04,111700.0,37.6773,37.785,37.6773,37.711,111700.0
2011-05-09 12:20:00,56.04,56.15,56.02,56.13,74800.0,37.711,37.785,37.6975,37.7715,74800.0
2011-05-09 12:30:00,56.13,56.29,56.12,56.27,116600.0,37.7715,37.8792,37.7648,37.8658,116600.0
2011-05-09 12:40:00,56.27,56.32,56.22,56.32,94700.0,37.8658,37.8994,37.8321,37.8994,94700.0
2011-05-09 12:50:00,56.31,56.31,56.13,56.15,66300.0,37.8927,37.8927,37.7715,37.785,66300.0
2011-05-09 13:00:00,56.15,56.19,56.13,56.14,105700.0,37.785,37.8119,37.7715,37.7783,105700.0
2011-05-09 13:10:00,56.13,56.16,56.1,56.13,68500.0,37.7715,37.7917,37.7514,37.7715,68500.0
2011-05-09 13:20:00,56.13,56.17,56.09,56.14,75500.0,37.7715,37.7985,37.7446,37.7783,75500.0
2011-05-09 13:30:00,56.15,56.25,56.14,56.23,55300.0,37.785,37.8523,37.7783,37.8388,55300.0
2011-05-09 13:40:00,56.23,56.3,56.2,56.29,77100.0,37.8388,37.8859,37.8187,37.8792,77100.0
2011-05-09 13:50:00,56.3,56.36,56.26,56.28,72400.0,37.8859,37.9263,37.859,37.8725,72400.0
2011-05-09 14:00:00,56.27,56.33,56.26,56.33,92000.0,37.8658,37.9061,37.859,37.9061,92000.0
2011-05-09 14:10:00,56.33,56.36,56.29,56.29,81500.0,37.9061,37.9263,37.8792,37.8792,81500.0
2011-05-09 14:20:00,56.29,56.35,56.27,56.34,109300.0,37.8792,37.9196,37.8658,37.9129,109300.0
2011-05-09 14:30:00,56.34,56.48,56.33,56.45,130100.0,37.9129,38.0071,37.9061,37.9869,130100.0
2011-05-09 14:40:00,56.45,56.49,56.32,56.32,84500.0,37.9869,38.0138,37.8994,37.8994,84500.0
2011-05-09 14:50:00,56.33,56.34,56.26,56.27,57000.0,37.9061,37.9129,37.859,37.8658,57000.0
2011-05-09 15:00:00,56.26,56.36,56.26,56.35,142800.0,37.859,37.9263,37.859,37.9196,142800.0
2011-05-09 15:10:00,56.35,56.39,56.33,56.38,95900.0,37.9196,37.9465,37.9061,37.9398,95900.0
2011-05-09 15:20:00,56.37,56.38,56.25,56.26,115000.0,37.9331,37.9398,37.8523,37.859,115000.0
2011-05-09 15:30:00,56.25,56.28,56.21,56.24,140600.0,37.8523,37.8725,37.8254,37.8456,140600.0
2011-05-09 15:40:00,56.25,56.29,56.16,56.26,138900.0,37.8523,37.8792,37.7917,37.859,138900.0
2011-05-09 15:50:00,56.26,56.31,56.18,56.19,259100.0,37.859,37.8927,37.8052,37.8119,259100.0
2011-05-10 09:30:00,56.52,56.52,56.13,56.23,215300.0,38.034,38.034,37.7715,37.8388,215300.0
2011-05-10 09:40:00,56.23,56.29,56.07,56.24,316800.0,37.8388,37.8792,37.7312,37.8456,316800.0
2011-05-10 09:50:00,56.25,56.36,56.21,56.31,93600.0,37.8523,37.9263,37.8254,37.8927,93600.0
2011-05-10 10:00:00,56.31,56.41,56.28,56.28,171200.0,37.8927,37.96,37.8725,37.8725,171200.0
2011-05-10 10:10:00,56.29,56.31,56.24,56.25,83800.0,37.8792,37.8927,37.8456,37.8523,83800.0
2011-05-10 10:20:00,56.24,56.41,56.23,56.31,136000.0,37.8456,37.96,37.8388,37.8927,136000.0
2011-05-10 10:30:00,56.32,56.42,56.28,56.39,179000.0,37.8994,37.9667,37.8725,37.9465,179000.0
2011-05-10 10:40:00,56.4,56.4,56.23,56.23,147600.0,37.9532,37.9532,37.8388,37.8388,147600.0
2011-05-10 10:50:00,56.24,56.29,56.23,56.25,111700.0,37.8456,37.8792,37.8388,37.8523,111700.0
2011-05-10 11:00:00,56.25,56.25,56.15,56.16,157700.0,37.8523,37.8523,37.785,37.7917,157700.0
2011-05-10 11:10:00,56.16,56.19,56.02,56.03,97200.0,37.7917,37.8119,37.6975,37.7043,97200.0
2011-05-10 11:20:00,56.04,56.08,55.88,55.94,167800.0,37.711,37.7379,37.6033,37.6437,167800.0
2011-05-10 11:30:00,55.95,55.96,55.75,55.77,158400.0,37.6504,37.6572,37.5158,37.5293,158400.0
2011-05-10 11:40:00,55.77,55.88,55.76,55.85,110200.0,37.5293,37.6033,37.5226,37.5831,110200.0
2011-05-10 11:50:00,55.85,55.91,55.84,55.88,85500.0,37.5831,37.6235,37.5764,37.6033,85500.0
2011-05-10 12:00:00,55.88,55.91,55.83,55.89,62900.0,37.6033,37.6235,37.5697,37.61,62900.0
2011-05-10 12:10:00,55.89,55.91,55.84,55.85,168600.0,37.61,37.6235,37.5764,37.5831,168600.0
2011-05-10 12:20:00,55.85,55.86,55.75,55.8,180400.0,37.5831,37.5899,37.5158,37.5495,180400.0
2011-05-10 12:30:00,55.8,55.82,55.62,55.63,154000.0,37.5495,37.5629,37.4284,37.4351,154000.0
2011-05-10 12:40:00,55.63,55.79,55.62,55.69,178100.0,37.4351,37.5428,37.4284,37.4755,178100.0
2011-05-10 12:50:00,55.69,55.71,55.56,55.57,148600.0,37.4755,37.4889,37.388,37.3947,148600.0
2011-05-10 13:00:00,55.57,55.59,55.47,55.5,225000.0,37.3947,37.4082,37.3274,37.3476,225000.0
2011-05-10 13:10:00,55.5,55.59,55.48,55.49,98500.0,37.3476,37.4082,37.3341,37.3409,98500.0
2011-05-10 13:20:00,55.49,55.57,55.44,55.57,177400.0,37.3409,37.3947,37.3072,37.3947,177400.0
2011-05-10 13:30:00,55.57,55.63,55.54,55.6,106300.0,37.3947,37.4351,37.3745,37.4149,106300.0
2011-05-10 13:40:00,55.59,55.64,55.56,55.6,87200.0,37.4082,37.4418,37.388,37.4149,87200.0
2011-05-10 13:50:00,55.59,55.64,55.57,55.64,126800.0,37.4082,37.4418,37.3947,37.4418,126800.0
2011-05-10 14:00:00,55.63,55.66,55.6,55.61,113200.0,37.4351,37.4553,37.4149,37.4216,113200.0
2011-05-10 14:10:00,55.61,55.62,55.53,55.55,141000.0,37.4216,37.4284,37.3678,37.3812,141000.0
2011-05-10 14:20:00,55.54,55.55,55.51,55.52,103900.0,37.3745,37.3812,37.3543,37.3611,103900.0
2011-05-10 14:30:00,55.52,55.6,55.5,55.6,144900.0,37.3611,37.4149,37.3476,37.4149,144900.0
2011-05-10 14:40:00,55.6,55.65,55.59,55.61,219500.0,37.4149,37.4485,37.4082,37.4216,219500.0
2011-05-10 14:50:00,55.61,55.62,55.5,55.51,211300.0,37.4216,37.4284,37.3476,37.3543,211300.0
2011-05-10 15:00:00,55.51,55.51,55.46,55.49,195000.0,37.3543,37.3543,37.3207,37.3409,195000.0
2011-05-10 15:10:00,55.49,55.5,55.43,55.48,296200.0,37.3409,37.3476,37.3005,37.3341,296200.0
2011-05-10 15:20:00,55.49,55.5,55.41,55.44,445200.0,37.3409,37.3476,37.287,37.3072,445200.0
2011-05-10 15:30:00,55.44,55.49,55.4,55.43,363000.0,37.3072,37.3409,37.2803,37.3005,363000.0
2011-05-10 15:40:00,55.42,55.47,55.39,55.4,444600.0,37.2938,37.3274,37.2736,37.2803,444600.0
2011-05-10 15:50:00,55.4,55.42,55.34,55.4,597000.0,37.2803,37.2938,37.2399,37.2803,597000.0
2011-05-11 09:30:00,55.11,55.26,55.0,55.13,257100.0,37.32,37.4215,37.2455,37.3335,257100.0
2011-05-11 09:40:00,55.14,55.18,55.11,55.15,227200.0,37.3403,37.3674,37.32,37.347,227200.0
2011-05-11 09:50:00,55.15,55.21,55.1,55.11,243200.0,37.347,37.3877,37.3132,37.32,243200.0
2011-05-11 10:00:00,55.1,55.15,55.0,55.02,269600.0,37.3132,37.347,37.2455,37.259,269600.0
2011-05-11 10:10:00,55.02,55.09,54.92,54.97,224100.0,37.259,37.3064,37.1913,37.2252,224100.0
2011-05-11 10:20:00,54.97,55.04,54.85,54.9,170800.0,37.2252,37.2726,37.1439,37.1778,170800.0
2011-05-11 10:30:00,54.9,54.91,54.76,54.79,219900.0,37.1778,37.1845,37.0829,37.1033,219900.0
2011-05-11 10:40:00,54.8,54.84,54.79,54.81,142100.0,37.11,37.1371,37.1033,37.1168,142100.0
2011-05-11 10:50:00,54.82,54.9,54.79,54.8,153700.0,37.1236,37.1778,37.1033,37.11,153700.0
2011-05-11 11:00:00,54.8,54.81,54.72,54.73,143800.0,37.11,37.1168,37.0559,37.0626,143800.0
2011-05-11 11:10:00,54.72,54.82,54.7,54.82,263700.0,37.0559,37.1236,37.0423,37.1236,263700.0
2011-05-11 11:20:00,54.82,54.86,54.74,54.84,367500.0,37.1236,37.1507,37.0694,37.1371,367500.0
2011-05-11 11:30:00,54.84,54.92,54.8,54.84,195400.0,37.1371,37.1913,37.11,37.1371,195400.0
2011-05-11 11:40:00,54.84,54.89,54.8,54.8,97600.0,37.1371,37.171,37.11,37.11,97600.0
2011-05-11 11:50:00,54.8,54.83,54.76,54.82,156100.0,37.11,37.1303,37.0829,37.1236,156100.0
2011-05-11 12:00:00,54.81,54.83,54.71,54.76,173900.0,37.1168,37.1303,37.0491,37.0829,173900.0
2011-05-11 12:10:00,54.75,54.76,54.5,54.57,235100.0,37.0762,37.0829,36.9069,36.9543,235100.0
2011-05-11 12:20:00,54.57,54.6,54.45,54.45,137700.0,36.9543,36.9746,36.873,36.873,137700.0
2011-05-11 12:30:00,54.45,54.63,54.39,54.58,158300.0,36.873,36.9949,36.8324,36.9611,158300.0
2011-05-11 12:40:00,54.57,54.57,54.38,54.46,141100.0,36.9543,36.9543,36.8256,36.8798,141100.0
2011-05-11 12:50:00,54.45,54.56,54.43,54.55,141100.0,36.873,36.9475,36.8595,36.9407,141100.0
2011-05-11 13:00:00,54.57,54.58,54.5,54.54,88200.0,36.9543,36.9611,36.9069,36.934,88200.0
2011-05-11 13:10:00,54.55,54.6,54.53,54.56,94800.0,36.9407,36.9746,36.9272,36.9475,94800.0
2011-05-11 13:20:00,54.56,54.62,54.53,54.57,92400.0,36.9475,36.9881,36.9272,36.9543,92400.0
2011-05-11 13:30:00,54.57,54.57,54.4,54.5,145700.0,36.9543,36.9543,36.8392,36.9069,145700.0
2011-05-11 13:40:00,54.49,54.66,54.47,54.56,115000.0,36.9001,37.0152,36.8866,36.9475,115000.0
2011-05-11 13:50:00,54.57,54.6,54.51,54.57,69500.0,36.9543,36.9746,36.9136,36.9543,69500.0
2011-05-11 14:00:00,54.57,54.6,54.51,54.52,102200.0,36.9543,36.9746,36.9136,36.9204,102200.0
2011-05-11 14:10:00,54.52,54.57,54.47,54.53,100400.0,36.9204,36.9543,36.8866,36.9272,100400.0
2011-05-11 14:20:00,54.53,54.54,54.44,54.49,108300.0,36.9272,36.934,36.8662,36.9001,108300.0
2011-05-11 14:30:00,54.49,54.63,54.49,54.62,128300.0,36.9001,36.9949,36.9001,36.9881,128300.0
2011-05-11 14:40:00,54.63,54.7,54.62,54.65,118500.0,36.9949,37.0423,36.9881,37.0085,118500.0
2011-05-11 14:50:00,54.66,54.67,54.58,54.6,100200.0,37.0152,37.022,36.9611,36.9746,100200.0
2011-05-11 15:00:00,54.6,54.61,54.54,54.55,109400.0,36.9746,36.9814,36.934,36.9407,109400.0
2011-05-11 15:10:00,54.54,54.6,54.5,54.59,143000.0,36.934,36.9746,36.9069,36.9678,143000.0
2011-05-11 15:20:00,54.59,54.66,54.56,54.59,196700.0,36.9678,37.0152,36.9475,36.9678,196700.0
2011-05-11 15:30:00,54.6,54.62,54.45,54.45,193900.0,36.9746,36.9881,36.873,36.873,193900.0
2011-05-11 15:40:00,54.46,54.49,54.43,54.49,212800.0,36.8798,36.9001,36.8595,36.9001,212800.0
2011-05-11 15:50:00,54.49,54.55,54.46,54.48,307600.0,36.9001,36.9407,36.8798,36.8933,307600.0
2011-05-12 09:30:00,54.11,54.37,53.69,53.7,397600.0,36.6428,36.8188,36.3584,36.3651,397600.0
2011-05-12 09:40:00,53.7,53.77,53.5,53.62,251500.0,36.3651,36.4125,36.2297,36.3109,251500.0
2011-05-12 09:50:00,53.62,53.8,53.57,53.75,149800.0,36.3109,36.4328,36.2771,36.399,149800.0
2011-05-12 10:00:00,53.76,53.89,53.7,53.89,196000.0,36.4058,36.4938,36.3651,36.4938,196000.0
2011-05-12 10:10:00,53.89,54.11,53.88,53.96,124100.0,36.4938,36.6428,36.487,36.5412,124100.0
2011-05-12 10:20:00,53.96,53.98,53.8,53.82,126800.0,36.5412,36.5547,36.4328,36.4464,126800.0
2011-05-12 10:30:00,53.82,53.91,53.81,53.87,170400.0,36.4464,36.5073,36.4396,36.4802,170400.0
2011-05-12 10:40:00,53.88,53.94,53.84,53.94,86800.0,36.487,36.5276,36.4599,36.5276,86800.0
2011-05-12 10:50:00,53.95,54.16,53.93,54.13,174800.0,36.5344,36.6766,36.5209,36.6563,174800.0
2011-05-12 11:00:00,54.12,54.24,54.07,54.17,197700.0,36.6495,36.7308,36.6157,36.6834,197700.0
2011-05-12 11:10:00,54.17,54.32,54.16,54.32,193500.0,36.6834,36.785,36.6766,36.785,193500.0
2011-05-12 11:20:00,54.32,54.46,54.27,54.36,424700.0,36.785,36.8798,36.7511,36.8121,424700.0
2011-05-12 11:30:00,54.36,54.45,54.35,54.41,161500.0,36.8121,36.873,36.8053,36.8459,161500.0
2011-05-12 11:40:00,54.41,54.5,54.28,54.38,174900.0,36.8459,36.9069,36.7579,36.8256,174900.0
2011-05-12 11:50:00,54.38,54.43,54.15,54.15,155900.0,36.8256,36.8595,36.6699,36.6699,155900.0
2011-05-12 12:00:00,54.15,54.19,54.09,54.16,171800.0,36.6699,36.6969,36.6292,36.6766,171800.0
2011-05-12 12:10:00,54.17,54.17,54.01,54.08,65200.0,36.6834,36.6834,36.5751,36.6225,65200.0
2011-05-12 12:20:00,54.09,54.24,54.05,54.24,56400.0,36.6292,36.7308,36.6021,36.7308,56400.0
2011-05-12 12:30:00,54.23,54.26,54.14,54.16,60900.0,36.724,36.7444,36.6631,36.6766,60900.0
2011-05-12 12:40:00,54.14,54.16,54.02,54.06,72700.0,36.6631,36.6766,36.5818,36.6089,72700.0
2011-05-12 12:50:00,54.07,54.23,54.07,54.2,137800.0,36.6157,36.724,36.6157,36.7037,137800.0
2011-05-12 13:00:00,54.21,54.43,54.21,54.32,210500.0,36.7105,36.8595,36.7105,36.785,210500.0
2011-05-12 13:10:00,54.33,54.43,54.28,54.42,148100.0,36.7918,36.8595,36.7579,36.8527,148100.0
2011-05-12 13:20:00,54.42,54.5,54.34,54.34,87000.0,36.8527,36.9069,36.7985,36.7985,87000.0
2011-05-12 13:30:00,54.35,54.41,54.33,54.36,145900.0,36.8053,36.8459,36.7918,36.8121,145900.0
2011-05-12 13:40:00,54.36,54.37,54.28,54.3,114500.0,36.8121,36.8188,36.7579,36.7714,114500.0
2011-05-12 13:50:00,54.3,54.44,54.3,54.39,165000.0,36.7714,36.8662,36.7714,36.8324,165000.0
2011-05-12 14:00:00,54.38,54.55,54.35,54.43,145000.0,36.8256,36.9407,36.8053,36.8595,145000.0
2011-05-12 14:10:00,54.44,54.48,54.36,54.4,73300.0,36.8662,36.8933,36.8121,36.8392,73300.0
2011-05-12 14:20:00,54.39,54.39,54.32,54.39,106100.0,36.8324,36.8324,36.785,36.8324,106100.0
2011-05-12 14:30:00,54.38,54.38,54.29,54.33,74800.0,36.8256,36.8256,36.7647,36.7918,74800.0
2011-05-12 14:40:00,54.33,54.41,54.29,54.35,80400.0,36.7918,36.8459,36.7647,36.8053,80400.0
2011-05-12 14:50:00,54.35,54.35,54.22,54.28,91900.0,36.8053,36.8053,36.7173,36.7579,91900.0
2011-05-12 15:00:00,54.27,54.35,54.25,54.32,101300.0,36.7511,36.8053,36.7376,36.785,101300.0
2011-05-12 15:10:00,54.31,54.37,54.29,54.33,97700.0,36.7782,36.8188,36.7647,36.7918,97700.0
2011-05-12 15:20:00,54.32,54.34,54.21,54.27,110300.0,36.785,36.7985,36.7105,36.7511,110300.0
2011-05-12 15:30:00,54.27,54.27,54.16,54.25,153800.0,36.7511,36.7511,36.6766,36.7376,153800.0
2011-05-12 15:40:00,54.25,54.29,54.2,54.25,253700.0,36.7376,36.7647,36.7037,36.7376,253700.0
2011-05-12 15:50:00,54.24,54.26,54.19,54.23,332800.0,36.7308,36.7444,36.6969,36.724,332800.0
2011-05-13 09:30:00,54.35,54.53,54.29,54.36,166500.0,36.8053,36.9272,36.7647,36.8121,166500.0
2011-05-13 09:40:00,54.36,54.45,54.23,54.24,174000.0,36.8121,36.873,36.724,36.7308,174000.0
2011-05-13 09:50:00,54.23,54.39,54.06,54.08,284300.0,36.724,36.8324,36.6089,36.6225,284300.0
2011-05-13 10:00:00,54.08,54.16,53.95,53.96,235400.0,36.6225,36.6766,36.5344,36.5412,235400.0
2011-05-13 10:10:00,53.97,54.3,53.96,54.3,144800.0,36.548,36.7714,36.5412,36.7714,144800.0
2011-05-13 10:20:00,54.3,54.32,54.18,54.27,179000.0,36.7714,36.785,36.6902,36.7511,179000.0
2011-05-13 10:30:00,54.27,54.44,54.26,54.36,229300.0,36.7511,36.8662,36.7444,36.8121,229300.0
2011-05-13 10:40:00,54.37,54.39,54.19,54.37,201500.0,36.8188,36.8324,36.6969,36.8188,201500.0
2011-05-13 10:50:00,54.38,54.38,54.27,54.28,148800.0,36.8256,36.8256,36.7511,36.7579,148800.0
2011-05-13 11:00:00,54.28,54.29,54.03,54.12,171600.0,36.7579,36.7647,36.5886,36.6495,171600.0
2011-05-13 11:10:00,54.12,54.12,53.99,54.0,147400.0,36.6495,36.6495,36.5615,36.5683,147400.0
2011-05-13 11:20:00,54.01,54.01,53.9,53.98,173800.0,36.5751,36.5751,36.5006,36.5547,173800.0
2011-05-13 11:30:00,53.97,54.01,53.92,53.97,95400.0,36.548,36.5751,36.5141,36.548,95400.0
2011-05-13 11:40:00,53.97,54.01,53.89,53.96,95200.0,36.548,36.5751,36.4938,36.5412,95200.0
2011-05-13 11:50:00,53.95,54.0,53.85,53.89,90500.0,36.5344,36.5683,36.4667,36.4938,90500.0
2011-05-13 12:00:00,53.89,53.92,53.72,53.72,129600.0,36.4938,36.5141,36.3787,36.3787,129600.0
2011-05-13 12:10:00,53.71,53.76,53.58,53.62,140800.0,36.3719,36.4058,36.2839,36.3109,140800.0
2011-05-13 12:20:00,53.61,53.63,53.51,53.6,116600.0,36.3042,36.3177,36.2365,36.2974,116600.0
2011-05-13 12:30:00,53.6,53.73,53.55,53.7,113400.0,36.2974,36.3854,36.2635,36.3651,113400.0
2011-05-13 12:40:00,53.69,53.77,53.66,53.7,153800.0,36.3584,36.4125,36.338,36.3651,153800.0
2011-05-13 12:50:00,53.69,53.73,53.59,53.61,191700.0,36.3584,36.3854,36.2906,36.3042,191700.0
2011-05-13 13:00:00,53.62,53.66,53.51,53.59,184100.0,36.3109,36.338,36.2365,36.2906,184100.0
2011-05-13 13:10:00,53.59,53.63,53.51,53.53,118500.0,36.2906,36.3177,36.2365,36.25,118500.0
2011-05-13 13:20:00,53.53,53.55,53.41,53.42,264400.0,36.25,36.2635,36.1687,36.1755,264400.0
2011-05-13 13:30:00,53.43,53.45,53.12,53.3,434500.0,36.1823,36.1958,35.9724,36.0942,434500.0
2011-05-13 13:40:00,53.3,53.41,53.28,53.38,165500.0,36.0942,36.1687,36.0807,36.1484,165500.0
2011-05-13 13:50:00,53.37,53.38,53.25,53.27,181300.0,36.1417,36.1484,36.0604,36.0739,181300.0
2011-05-13 14:00:00,53.28,53.41,53.26,53.4,176700.0,36.0807,36.1687,36.0672,36.162,176700.0
2011-05-13 14:10:00,53.4,53.44,53.29,53.36,221900.0,36.162,36.1891,36.0875,36.1349,221900.0
2011-05-13 14:20:00,53.36,53.42,53.31,53.39,196700.0,36.1349,36.1755,36.101,36.1552,196700.0
2011-05-13 14:30:00,53.39,53.52,53.37,53.51,357100.0,36.1552,36.2432,36.1417,36.2365,357100.0
2011-05-13 14:40:00,53.52,53.56,53.49,53.54,165100.0,36.2432,36.2703,36.2229,36.2568,165100.0
2011-05-13 14:50:00,53.54,53.59,53.48,53.49,179900.0,36.2568,36.2906,36.2161,36.2229,179900.0
2011-05-13 15:00:00,53.5,53.56,53.48,53.55,98700.0,36.2297,36.2703,36.2161,36.2635,98700.0
2011-05-13 15:10:00,53.55,53.57,53.45,53.45,187900.0,36.2635,36.2771,36.1958,36.1958,187900.0
2011-05-13 15:20:00,53.45,53.49,53.43,53.48,335200.0,36.1958,36.2229,36.1823,36.2161,335200.0
2011-05-13 15:30:00,53.48,53.51,53.42,53.43,263800.0,36.2161,36.2365,36.1755,36.1823,263800.0
2011-05-13 15:40:00,53.43,53.53,53.43,53.47,449500.0,36.1823,36.25,36.1823,36.2094,449500.0
2011-05-13 15:50:00,53.46,53.55,53.44,53.53,562500.0,36.2026,36.2635,36.1891,36.25,562500.0
2011-05-16 09:30:00,53.44,53.52,53.21,53.48,233800.0,36.1891,36.2432,36.0333,36.2161,233800.0
2011-05-16 09:40:00,53.49,53.53,53.16,53.22,142700.0,36.2229,36.25,35.9994,36.0401,142700.0
2011-05-16 09:50:00,53.23,53.33,53.12,53.28,145000.0,36.0468,36.1146,35.9724,36.0807,145000.0
2011-05-16 10:00:00,53.27,53.47,53.23,53.32,160200.0,36.0739,36.2094,36.0468,36.1078,160200.0
2011-05-16 10:10:00,53.32,53.36,53.1,53.31,151500.0,36.1078,36.1349,35.9588,36.101,151500.0
2011-05-16 10:20:00,53.31,53.32,53.21,53.31,205400.0,36.101,36.1078,36.0333,36.101,205400.0
2011-05-16 10:30:00,53.31,53.39,53.28,53.31,156100.0,36.101,36.1552,36.0807,36.101,156100.0
2011-05-16 10:40:00,53.3,53.47,53.27,53.47,124800.0,36.0942,36.2094,36.0739,36.2094,124800.0
2011-05-16 10:50:00,53.47,53.62,53.47,53.6,104200.0,36.2094,36.3109,36.2094,36.2974,104200.0
2011-05-16 11:00:00,53.6,53.72,53.56,53.58,208800.0,36.2974,36.3787,36.2703,36.2839,208800.0
2011-05-16 11:10:00,53.59,53.67,53.55,53.63,181000.0,36.2906,36.3448,36.2635,36.3177,181000.0
2011-05-16 11:20:00,53.62,53.67,53.56,53.64,143200.0,36.3109,36.3448,36.2703,36.3245,143200.0
2011-05-16 11:30:00,53.64,53.68,53.57,53.66,140600.0,36.3245,36.3516,36.2771,36.338,140600.0
2011-05-16 11:40:00,53.67,53.71,53.55,53.56,151900.0,36.3448,36.3719,36.2635,36.2703,151900.0
2011-05-16 11:50:00,53.56,53.62,53.54,53.62,147800.0,36.2703,36.3109,36.2568,36.3109,147800.0
2011-05-16 12:00:00,53.61,53.61,53.45,53.5,162400.0,36.3042,36.3042,36.1958,36.2297,162400.0
2011-05-16 12:10:00,53.51,53.56,53.49,53.53,113800.0,36.2365,36.2703,36.2229,36.25,113800.0
2011-05-16 12:20:00,53.52,53.56,53.5,53.53,65400.0,36.2432,36.2703,36.2297,36.25,65400.0
2011-05-16 12:30:00,53.53,53.61,53.5,53.59,119900.0,36.25,36.3042,36.2297,36.2906,119900.0
2011-05-16 12:40:00,53.59,53.59,53.5,53.57,84400.0,36.2906,36.2906,36.2297,36.2771,84400.0
2011-05-16 12:50:00,53.57,53.57,53.46,53.49,125800.0,36.2771,36.2771,36.2026,36.2229,125800.0
2011-05-16 13:00:00,53.49,53.51,53.43,53.5,82500.0,36.2229,36.2365,36.1823,36.2297,82500.0
2011-05-16 13:10:00,53.49,53.54,53.46,53.52,101300.0,36.2229,36.2568,36.2026,36.2432,101300.0
2011-05-16 13:20:00,53.53,53.57,53.5,53.52,56600.0,36.25,36.2771,36.2297,36.2432,56600.0
2011-05-16 13:30:00,53.53,53.59,53.51,53.55,56700.0,36.25,36.2906,36.2365,36.2635,56700.0
2011-05-16 13:40:00,53.55,53.56,53.5,53.5,59000.0,36.2635,36.2703,36.2297,36.2297,59000.0
2011-05-16 13:50:00,53.5,53.53,53.47,53.49,159600.0,36.2297,36.25,36.2094,36.2229,159600.0
2011-05-16 14:00:00,53.48,53.55,53.47,53.53,134200.0,36.2161,36.2635,36.2094,36.25,134200.0
2011-05-16 14:10:00,53.52,53.56,53.5,53.52,105800.0,36.2432,36.2703,36.2297,36.2432,105800.0
2011-05-16 14:20:00,53.52,53.53,53.42,53.44,88900.0,36.2432,36.25,36.1755,36.1891,88900.0
2011-05-16 14:30:00,53.43,53.5,53.36,53.42,97500.0,36.1823,36.2297,36.1349,36.1755,97500.0
2011-05-16 14:40:00,53.42,53.43,53.34,53.4,151500.0,36.1755,36.1823,36.1213,36.162,151500.0
2011-05-16 14:50:00,53.4,53.42,53.35,53.37,150400.0,36.162,36.1755,36.1281,36.1417,150400.0
2011-05-16 15:00:00,53.37,53.48,53.37,53.41,122800.0,36.1417,36.2161,36.1417,36.1687,122800.0
2011-05-16 15:10:00,53.42,53.43,53.33,53.38,135200.0,36.1755,36.1823,36.1146,36.1484,135200.0
2011-05-16 15:20:00,53.38,53.41,53.32,53.32,130700.0,36.1484,36.1687,36.1078,36.1078,130700.0
2011-05-16 15:30:00,53.33,53.37,53.26,53.27,145200.0,36.1146,36.1417,36.0672,36.0739,145200.0
2011-05-16 15:40:00,53.27,53.28,53.1,53.16,287600.0,36.0739,36.0807,35.9588,35.9994,287600.0
2011-05-16 15:50:00,53.15,53.22,53.12,53.2,480500.0,35.9927,36.0401,35.9724,36.0265,480500.0
2011-05-17 09:30:00,53.02,53.13,52.88,52.93,321300.0,35.9046,35.9791,35.8098,35.8437,321300.0
2011-05-17 09:40:00,52.92,53.12,52.85,53.11,136700.0,35.8369,35.9724,35.7895,35.9656,136700.0
2011-05-17 09:50:00,53.12,53.31,53.03,53.27,187900.0,35.9724,36.101,35.9114,36.0739,187900.0
2011-05-17 10:00:00,53.28,53.28,52.98,53.02,224300.0,36.0807,36.0807,35.8775,35.9046,224300.0
2011-05-17 10:10:00,52.99,53.15,52.99,53.1,220100.0,35.8843,35.9927,35.8843,35.9588,220100.0
2011-05-17 10:20:00,53.09,53.14,52.99,53.1,155400.0,35.952,35.9859,35.8843,35.9588,155400.0
2011-05-17 10:30:00,53.1,53.15,53.04,53.09,76100.0,35.9588,35.9927,35.9182,35.952,76100.0
2011-05-17 10:40:00,53.1,53.14,52.95,52.96,196000.0,35.9588,35.9859,35.8572,35.864,196000.0
2011-05-17 10:50:00,52.97,52.97,52.85,52.87,121100.0,35.8708,35.8708,35.7895,35.8031,121100.0
2011-05-17 11:00:00,52.86,52.87,52.63,52.74,252200.0,35.7963,35.8031,35.6405,35.715,252200.0
2011-05-17 11:10:00,52.74,52.82,52.67,52.68,155900.0,35.715,35.7692,35.6676,35.6744,155900.0
2011-05-17 11:20:00,52.69,52.77,52.66,52.76,185100.0,35.6812,35.7353,35.6608,35.7286,185100.0
2011-05-17 11:30:00,52.76,52.87,52.59,52.6,211900.0,35.7286,35.8031,35.6134,35.6202,211900.0
2011-05-17 11:40:00,52.61,52.77,52.6,52.77,112300.0,35.627,35.7353,35.6202,35.7353,112300.0
2011-05-17 11:50:00,52.77,52.9,52.71,52.87,98000.0,35.7353,35.8234,35.6947,35.8031,98000.0
2011-05-17 12:00:00,52.86,52.91,52.82,52.91,194300.0,35.7963,35.8301,35.7692,35.8301,194300.0
2011-05-17 12:10:00,52.9,53.0,52.89,52.95,153200.0,35.8234,35.8911,35.8166,35.8572,153200.0
2011-05-17 12:20:00,52.94,52.99,52.8,52.8,121500.0,35.8505,35.8843,35.7557,35.7557,121500.0
2011-05-17 12:30:00,52.8,52.88,52.75,52.84,142200.0,35.7557,35.8098,35.7218,35.7827,142200.0
2011-05-17 12:40:00,52.84,52.87,52.69,52.7,368800.0,35.7827,35.8031,35.6812,35.6879,368800.0
2011-05-17 12:50:00,52.7,52.78,52.63,52.66,116000.0,35.6879,35.7421,35.6405,35.6608,116000.0
2011-05-17 13:00:00,52.66,52.66,52.58,52.64,95200.0,35.6608,35.6608,35.6067,35.6473,95200.0
2011-05-17 13:10:00,52.63,52.66,52.58,52.64,246200.0,35.6405,35.6608,35.6067,35.6473,246200.0
2011-05-17 13:20:00,52.65,52.7,52.6,52.63,216100.0,35.6541,35.6879,35.6202,35.6405,216100.0
2011-05-17 13:30:00,52.63,52.8,52.63,52.72,194200.0,35.6405,35.7557,35.6405,35.7015,194200.0
2011-05-17 13:40:00,52.73,52.79,52.69,52.78,177900.0,35.7082,35.7489,35.6812,35.7421,177900.0
2011-05-17 13:50:00,52.79,52.82,52.74,52.79,104300.0,35.7489,35.7692,35.715,35.7489,104300.0
2011-05-17 14:00:00,52.79,52.84,52.76,52.78,174300.0,35.7489,35.7827,35.7286,35.7421,174300.0
2011-05-17 14:10:00,52.77,52.79,52.7,52.72,120600.0,35.7353,35.7489,35.6879,35.7015,120600.0
2011-05-17 14:20:00,52.73,52.78,52.71,52.77,175000.0,35.7082,35.7421,35.6947,35.7353,175000.0
2011-05-17 14:30:00,52.77,52.84,52.76,52.83,121300.0,35.7353,35.7827,35.7286,35.776,121300.0
2011-05-17 14:40:00,52.83,52.83,52.73,52.8,144200.0,35.776,35.776,35.7082,35.7557,144200.0
2011-05-17 14:50:00,52.81,52.99,52.79,52.98,182900.0,35.7624,35.8843,35.7489,35.8775,182900.0
2011-05-17 15:00:00,52.99,53.03,52.94,52.98,327900.0,35.8843,35.9114,35.8505,35.8775,327900.0
2011-05-17 15:10:00,53.0,53.03,52.91,52.99,164200.0,35.8911,35.9114,35.8301,35.8843,164200.0
2011-05-17 15:20:00,52.99,53.05,52.93,52.93,150400.0,35.8843,35.925,35.8437,35.8437,150400.0
2011-05-17 15:30:00,52.93,52.99,52.92,52.93,240900.0,35.8437,35.8843,35.8369,35.8437,240900.0
2011-05-17 15:40:00,52.93,52.97,52.84,52.84,422400.0,35.8437,35.8708,35.7827,35.7827,422400.0
2011-05-17 15:50:00,52.84,52.85,52.7,52.82,499400.0,35.7827,35.7895,35.6879,35.7692,499400.0
2011-05-18 09:30:00,52.82,52.97,52.47,52.58,253600.0,35.7692,35.8708,35.5322,35.6067,253600.0
2011-05-18 09:40:00,52.59,53.07,52.59,53.06,267900.0,35.6134,35.9385,35.6134,35.9317,267900.0
2011-05-18 09:50:00,53.06,53.06,52.9,52.91,119500.0,35.9317,35.9317,35.8234,35.8301,119500.0
2011-05-18 10:00:00,52.91,53.26,52.9,53.24,113700.0,35.8301,36.0672,35.8234,36.0536,113700.0
2011-05-18 10:10:00,53.24,53.29,53.09,53.23,138700.0,36.0536,36.0875,35.952,36.0468,138700.0
2011-05-18 10:20:00,53.23,53.47,53.2,53.47,168700.0,36.0468,36.2094,36.0265,36.2094,168700.0
2011-05-18 10:30:00,53.47,53.58,53.39,53.51,205500.0,36.2094,36.2839,36.1552,36.2365,205500.0
2011-05-18 10:40:00,53.51,53.54,53.4,53.54,167700.0,36.2365,36.2568,36.162,36.2568,167700.0
2011-05-18 10:50:00,53.53,53.61,53.41,53.42,375200.0,36.25,36.3042,36.1687,36.1755,375200.0
2011-05-18 11:00:00,53.42,53.55,53.4,53.46,392300.0,36.1755,36.2635,36.162,36.2026,392300.0
2011-05-18 11:10:00,53.45,53.72,53.43,53.72,280900.0,36.1958,36.3787,36.1823,36.3787,280900.0
2011-05-18 11:20:00,53.72,53.75,53.65,53.75,177000.0,36.3787,36.399,36.3313,36.399,177000.0
2011-05-18 11:30:00,53.75,53.86,53.74,53.86,245400.0,36.399,36.4735,36.3922,36.4735,245400.0
2011-05-18 11:40:00,53.86,54.01,53.85,54.0,241300.0,36.4735,36.5751,36.4667,36.5683,241300.0
2011-05-18 11:50:00,54.0,54.02,53.9,53.93,170800.0,36.5683,36.5818,36.5006,36.5209,170800.0
2011-05-18 12:00:00,53.93,53.93,53.83,53.86,191600.0,36.5209,36.5209,36.4532,36.4735,191600.0
2011-05-18 12:10:00,53.86,53.96,53.86,53.92,81900.0,36.4735,36.5412,36.4735,36.5141,81900.0
2011-05-18 12:20:00,53.93,53.93,53.9,53.91,57800.0,36.5209,36.5209,36.5006,36.5073,57800.0
2011-05-18 12:30:00,53.91,53.95,53.85,53.9,90100.0,36.5073,36.5344,36.4667,36.5006,90100.0
2011-05-18 12:40:00,53.89,53.96,53.87,53.96,145600.0,36.4938,36.5412,36.4802,36.5412,145600.0
2011-05-18 12:50:00,53.95,53.99,53.93,53.99,89200.0,36.5344,36.5615,36.5209,36.5615,89200.0
2011-05-18 13:00:00,53.98,54.17,53.96,54.15,183700.0,36.5547,36.6834,36.5412,36.6699,183700.0
2011-05-18 13:10:00,54.14,54.16,54.05,54.12,87000.0,36.6631,36.6766,36.6021,36.6495,87000.0
2011-05-18 13:20:00,54.12,54.15,53.99,53.99,117400.0,36.6495,36.6699,36.5615,36.5615,117400.0
2011-05-18 13:30:00,54.0,54.1,53.98,54.05,133200.0,36.5683,36.636,36.5547,36.6021,133200.0
2011-05-18 13:40:00,54.05,54.06,53.98,54.05,73800.0,36.6021,36.6089,36.5547,36.6021,73800.0
2011-05-18 13:50:00,54.05,54.17,54.05,54.16,191100.0,36.6021,36.6834,36.6021,36.6766,191100.0
2011-05-18 14:00:00,54.16,54.2,54.09,54.2,215900.0,36.6766,36.7037,36.6292,36.7037,215900.0
2011-05-18 14:10:00,54.2,54.23,54.14,54.16,119100.0,36.7037,36.724,36.6631,36.6766,119100.0
2011-05-18 14:20:00,54.18,54.21,54.09,54.14,164000.0,36.6902,36.7105,36.6292,36.6631,164000.0
2011-05-18 14:30:00,54.13,54.16,53.97,53.98,123800.0,36.6563,36.6766,36.548,36.5547,123800.0
2011-05-18 14:40:00,53.97,54.07,53.95,54.04,176500.0,36.548,36.6157,36.5344,36.5954,176500.0
2011-05-18 14:50:00,54.05,54.06,53.99,54.03,125600.0,36.6021,36.6089,36.5615,36.5886,125600.0
2011-05-18 15:00:00,54.03,54.13,53.98,54.07,154000.0,36.5886,36.6563,36.5547,36.6157,154000.0
2011-05-18 15:10:00,54.07,54.13,54.04,54.12,151000.0,36.6157,36.6563,36.5954,36.6495,151000.0
2011-05-18 15:20:00,54.12,54.13,54.06,54.09,129400.0,36.6495,36.6563,36.6089,36.6292,129400.0
2011-05-18 15:30:00,54.09,54.1,54.01,54.04,235200.0,36.6292,36.636,36.5751,36.5954,235200.0
2011-05-18 15:40:00,54.04,54.07,53.98,54.03,355000.0,36.5954,36.6157,36.5547,36.5886,355000.0
2011-05-18 15:50:00,54.03,54.11,54.0,54.1,486700.0,36.5886,36.6428,36.5683,36.636,486700.0
2011-05-19 09:30:00,54.55,55.0,53.9,54.95,362600.0,36.9407,37.2455,36.5006,37.2116,362600.0
2011-05-19 09:40:00,54.95,54.96,54.54,54.6,273700.0,37.2116,37.2184,36.934,36.9746,273700.0
2011-05-19 09:50:00,54.6,54.77,54.57,54.76,191300.0,36.9746,37.0897,36.9543,37.0829,191300.0
2011-05-19 10:00:00,54.76,54.9,54.55,54.75,270100.0,37.0829,37.1778,36.9407,37.0762,270100.0
2011-05-19 10:10:00,54.75,54.75,54.5,54.7,190200.0,37.0762,37.0762,36.9069,37.0423,190200.0
2011-05-19 10:20:00,54.7,54.73,54.5,54.55,142900.0,37.0423,37.0626,36.9069,36.9407,142900.0
2011-05-19 10:30:00,54.55,54.58,54.5,54.57,179500.0,36.9407,36.9611,36.9069,36.9543,179500.0
2011-05-19 10:40:00,54.58,54.59,54.34,54.39,175200.0,36.9611,36.9678,36.7985,36.8324,175200.0
2011-05-19 10:50:00,54.39,54.44,54.24,54.27,202900.0,36.8324,36.8662,36.7308,36.7511,202900.0
2011-05-19 11:00:00,54.28,54.37,54.24,54.3,118900.0,36.7579,36.8188,36.7308,36.7714,118900.0
2011-05-19 11:10:00,54.29,54.38,54.26,54.3,124800.0,36.7647,36.8256,36.7444,36.7714,124800.0
2011-05-19 11:20:00,54.3,54.36,54.27,54.34,88700.0,36.7714,36.8121,36.7511,36.7985,88700.0
2011-05-19 11:30:00,54.35,54.4,54.3,54.3,71800.0,36.8053,36.8392,36.7714,36.7714,71800.0
2011-05-19 11:40:00,54.3,54.38,54.26,54.35,78400.0,36.7714,36.8256,36.7444,36.8053,78400.0
2011-05-19 11:50:00,54.35,54.38,54.28,54.34,72700.0,36.8053,36.8256,36.7579,36.7985,72700.0
2011-05-19 12:00:00,54.33,54.41,54.29,54.41,88600.0,36.7918,36.8459,36.7647,36.8459,88600.0
2011-05-19 12:10:00,54.4,54.47,54.35,54.44,123100.0,36.8392,36.8866,36.8053,36.8662,123100.0
2011-05-19 12:20:00,54.44,54.59,54.43,54.54,126500.0,36.8662,36.9678,36.8595,36.934,126500.0
2011-05-19 12:30:00,54.55,54.63,54.51,54.63,150700.0,36.9407,36.9949,36.9136,36.9949,150700.0
2011-05-19 12:40:00,54.63,54.67,54.55,54.58,98000.0,36.9949,37.022,36.9407,36.9611,98000.0
2011-05-19 12:50:00,54.58,54.62,54.55,54.59,84300.0,36.9611,36.9881,36.9407,36.9678,84300.0
2011-05-19 13:00:00,54.6,54.67,54.57,54.66,93900.0,36.9746,37.022,36.9543,37.0152,93900.0
2011-05-19 13:10:00,54.66,54.74,54.6,54.74,96300.0,37.0152,37.0694,36.9746,37.0694,96300.0
2011-05-19 13:20:00,54.74,54.75,54.57,54.59,99100.0,37.0694,37.0762,36.9543,36.9678,99100.0
2011-05-19 13:30:00,54.59,54.59,54.54,54.54,63200.0,36.9678,36.9678,36.934,36.934,63200.0
2011-05-19 13:40:00,54.54,54.67,54.52,54.64,119400.0,36.934,37.022,36.9204,37.0017,119400.0
2011-05-19 13:50:00,54.64,54.73,54.54,54.7,151000.0,37.0017,37.0626,36.934,37.0423,151000.0
2011-05-19 14:00:00,54.7,54.75,54.67,54.68,123900.0,37.0423,37.0762,37.022,37.0288,123900.0
2011-05-19 14:10:00,54.68,54.72,54.6,54.64,180600.0,37.0288,37.0559,36.9746,37.0017,180600.0
2011-05-19 14:20:00,54.64,54.69,54.58,54.59,120900.0,37.0017,37.0355,36.9611,36.9678,120900.0
2011-05-19 14:30:00,54.58,54.61,54.52,54.52,115900.0,36.9611,36.9814,36.9204,36.9204,115900.0
2011-05-19 14:40:00,54.52,54.52,54.41,54.49,117500.0,36.9204,36.9204,36.8459,36.9001,117500.0
2011-05-19 14:50:00,54.49,54.56,54.46,54.51,108200.0,36.9001,36.9475,36.8798,36.9136,108200.0
2011-05-19 15:00:00,54.51,54.58,54.45,54.52,128600.0,36.9136,36.9611,36.873,36.9204,128600.0
2011-05-19 15:10:00,54.52,54.53,54.42,54.48,99100.0,36.9204,36.9272,36.8527,36.8933,99100.0
2011-05-19 15:20:00,54.48,54.56,54.48,54.48,105100.0,36.8933,36.9475,36.8933,36.8933,105100.0
2011-05-19 15:30:00,54.49,54.57,54.47,54.56,145200.0,36.9001,36.9543,36.8866,36.9475,145200.0
2011-05-19 15:40:00,54.57,54.58,54.48,54.58,251800.0,36.9543,36.9611,36.8933,36.9611,251800.0
2011-05-19 15:50:00,54.58,54.67,54.56,54.6,486400.0,36.9611,37.022,36.9475,36.9746,486400.0
2011-05-20 09:30:00,54.61,54.66,54.48,54.66,270100.0,36.9814,37.0152,36.8933,37.0152,270100.0
2011-05-20 09:40:00,54.65,54.66,54.5,54.53,135900.0,37.0085,37.0152,36.9069,36.9272,135900.0
2011-05-20 09:50:00,54.53,54.53,54.11,54.12,119400.0,36.9272,36.9272,36.6428,36.6495,119400.0
2011-05-20 10:00:00,54.12,54.13,53.96,54.01,228500.0,36.6495,36.6563,36.5412,36.5751,228500.0
2011-05-20 10:10:00,54.01,54.02,53.83,53.89,288400.0,36.5751,36.5818,36.4532,36.4938,288400.0
2011-05-20 10:20:00,53.89,54.01,53.87,53.99,355300.0,36.4938,36.5751,36.4802,36.5615,355300.0
2011-05-20 10:30:00,54.0,54.0,53.91,53.98,159000.0,36.5683,36.5683,36.5073,36.5547,159000.0
2011-05-20 10:40:00,53.99,54.0,53.68,53.76,189800.0,36.5615,36.5683,36.3516,36.4058,189800.0
2011-05-20 10:50:00,53.75,53.82,53.68,53.76,191000.0,36.399,36.4464,36.3516,36.4058,191000.0
2011-05-20 11:00:00,53.76,53.84,53.71,53.84,131700.0,36.4058,36.4599,36.3719,36.4599,131700.0
2011-05-20 11:10:00,53.85,54.01,53.85,54.0,121200.0,36.4667,36.5751,36.4667,36.5683,121200.0
2011-05-20 11:20:00,53.99,54.02,53.95,53.97,127200.0,36.5615,36.5818,36.5344,36.548,127200.0
2011-05-20 11:30:00,53.97,54.05,53.94,53.97,95900.0,36.548,36.6021,36.5276,36.548,95900.0
2011-05-20 11:40:00,53.97,54.03,53.88,53.88,81600.0,36.548,36.5886,36.487,36.487,81600.0
2011-05-20 11:50:00,53.89,53.99,53.88,53.9,62400.0,36.4938,36.5615,36.487,36.5006,62400.0
2011-05-20 12:00:00,53.9,54.01,53.88,53.95,61100.0,36.5006,36.5751,36.487,36.5344,61100.0
2011-05-20 12:10:00,53.94,54.07,53.92,54.05,49600.0,36.5276,36.6157,36.5141,36.6021,49600.0
2011-05-20 12:20:00,54.05,54.27,54.05,54.25,85300.0,36.6021,36.7511,36.6021,36.7376,85300.0
2011-05-20 12:30:00,54.26,54.31,54.2,54.28,85200.0,36.7444,36.7782,36.7037,36.7579,85200.0
2011-05-20 12:40:00,54.29,54.29,54.18,54.19,45800.0,36.7647,36.7647,36.6902,36.6969,45800.0
2011-05-20 12:50:00,54.18,54.2,54.14,54.15,65700.0,36.6902,36.7037,36.6631,36.6699,65700.0
2011-05-20 13:00:00,54.15,54.21,54.0,54.18,96500.0,36.6699,36.7105,36.5683,36.6902,96500.0
2011-05-20 13:10:00,54.17,54.31,54.15,54.31,120300.0,36.6834,36.7782,36.6699,36.7782,120300.0
2011-05-20 13:20:00,54.3,54.38,54.26,54.3,93300.0,36.7714,36.8256,36.7444,36.7714,93300.0
2011-05-20 13:30:00,54.3,54.46,54.3,54.46,142100.0,36.7714,36.8798,36.7714,36.8798,142100.0
2011-05-20 13:40:00,54.46,54.48,54.36,54.37,88000.0,36.8798,36.8933,36.8121,36.8188,88000.0
2011-05-20 13:50:00,54.38,54.39,54.28,54.35,90800.0,36.8256,36.8324,36.7579,36.8053,90800.0
2011-05-20 14:00:00,54.35,54.43,54.34,54.34,97500.0,36.8053,36.8595,36.7985,36.7985,97500.0
2011-05-20 14:10:00,54.34,54.42,54.32,54.41,148000.0,36.7985,36.8527,36.785,36.8459,148000.0
2011-05-20 14:20:00,54.4,54.45,54.36,54.44,136100.0,36.8392,36.873,36.8121,36.8662,136100.0
2011-05-20 14:30:00,54.44,54.45,54.35,54.4,125600.0,36.8662,36.873,36.8053,36.8392,125600.0
2011-05-20 14:40:00,54.39,54.41,54.35,54.36,127400.0,36.8324,36.8459,36.8053,36.8121,127400.0
2011-05-20 14:50:00,54.36,54.39,54.26,54.28,139700.0,36.8121,36.8324,36.7444,36.7579,139700.0
2011-05-20 15:00:00,54.27,54.28,54.16,54.18,120100.0,36.7511,36.7579,36.6766,36.6902,120100.0
2011-05-20 15:10:00,54.17,54.23,54.12,54.16,139400.0,36.6834,36.724,36.6495,36.6766,139400.0
2011-05-20 15:20:00,54.16,54.24,54.16,54.23,121100.0,36.6766,36.7308,36.6766,36.724,121100.0
2011-05-20 15:30:00,54.22,54.3,54.19,54.21,174700.0,36.7173,36.7714,36.6969,36.7105,174700.0
2011-05-20 15:40:00,54.21,54.24,54.18,54.21,272800.0,36.7105,36.7308,36.6902,36.7105,272800.0
2011-05-20 15:50:00,54.21,54.21,53.99,54.08,553100.0,36.7105,36.7105,36.5615,36.6225,553100.0
2011-05-23 09:30:00,53.37,53.54,53.21,53.45,280300.0,36.1417,36.2568,36.0333,36.1958,280300.0
2011-05-23 09:40:00,53.41,53.54,53.37,53.49,118800.0,36.1687,36.2568,36.1417,36.2229,118800.0
2011-05-23 09:50:00,53.49,53.58,53.45,53.52,131000.0,36.2229,36.2839,36.1958,36.2432,131000.0
2011-05-23 10:00:00,53.52,53.73,53.47,53.67,165900.0,36.2432,36.3854,36.2094,36.3448,165900.0
2011-05-23 10:10:00,53.67,53.67,53.47,53.5,190000.0,36.3448,36.3448,36.2094,36.2297,190000.0
2011-05-23 10:20:00,53.5,53.64,53.48,53.63,133000.0,36.2297,36.3245,36.2161,36.3177,133000.0
2011-05-23 10:30:00,53.63,53.77,53.63,53.68,114300.0,36.3177,36.4125,36.3177,36.3516,114300.0
2011-05-23 10:40:00,53.67,53.73,53.63,53.67,125200.0,36.3448,36.3854,36.3177,36.3448,125200.0
2011-05-23 10:50:00,53.65,53.74,53.58,53.67,118500.0,36.3313,36.3922,36.2839,36.3448,118500.0
2011-05-23 11:00:00,53.67,53.75,53.59,53.61,232100.0,36.3448,36.399,36.2906,36.3042,232100.0
2011-05-23 11:10:00,53.62,53.64,53.48,53.55,152200.0,36.3109,36.3245,36.2161,36.2635,152200.0
2011-05-23 11:20:00,53.54,53.55,53.49,53.52,112100.0,36.2568,36.2635,36.2229,36.2432,112100.0
2011-05-23 11:30:00,53.53,53.53,53.32,53.44,163800.0,36.25,36.25,36.1078,36.1891,163800.0
2011-05-23 11:40:00,53.44,53.57,53.43,53.51,93500.0,36.1891,36.2771,36.1823,36.2365,93500.0
2011-05-23 11:50:00,53.52,53.6,53.5,53.6,63700.0,36.2432,36.2974,36.2297,36.2974,63700.0
2011-05-23 12:00:00,53.6,53.61,53.52,53.56,69600.0,36.2974,36.3042,36.2432,36.2703,69600.0
2011-05-23 12:10:00,53.56,53.56,53.44,53.55,125900.0,36.2703,36.2703,36.1891,36.2635,125900.0
2011-05-23 12:20:00,53.55,53.64,53.54,53.64,97300.0,36.2635,36.3245,36.2568,36.3245,97300.0
2011-05-23 12:30:00,53.64,53.7,53.61,53.68,77300.0,36.3245,36.3651,36.3042,36.3516,77300.0
2011-05-23 12:40:00,53.69,53.77,53.68,53.76,92200.0,36.3584,36.4125,36.3516,36.4058,92200.0
2011-05-23 12:50:00,53.76,53.82,53.75,53.82,72700.0,36.4058,36.4464,36.399,36.4464,72700.0
2011-05-23 13:00:00,53.82,53.82,53.75,53.81,71600.0,36.4464,36.4464,36.399,36.4396,71600.0
2011-05-23 13:10:00,53.82,53.86,53.77,53.84,135900.0,36.4464,36.4735,36.4125,36.4599,135900.0
2011-05-23 13:20:00,53.85,53.88,53.84,53.85,104800.0,36.4667,36.487,36.4599,36.4667,104800.0
2011-05-23 13:30:00,53.85,53.93,53.85,53.91,85000.0,36.4667,36.5209,36.4667,36.5073,85000.0
2011-05-23 13:40:00,53.91,53.91,53.83,53.86,145100.0,36.5073,36.5073,36.4532,36.4735,145100.0
2011-05-23 13:50:00,53.86,53.97,53.83,53.92,96500.0,36.4735,36.548,36.4532,36.5141,96500.0
2011-05-23 14:00:00,53.92,53.99,53.88,53.97,70700.0,36.5141,36.5615,36.487,36.548,70700.0
2011-05-23 14:10:00,53.98,54.09,53.98,54.07,128900.0,36.5547,36.6292,36.5547,36.6157,128900.0
2011-05-23 14:20:00,54.07,54.12,54.01,54.05,116600.0,36.6157,36.6495,36.5751,36.6021,116600.0
2011-05-23 14:30:00,54.04,54.26,54.04,54.24,209500.0,36.5954,36.7444,36.5954,36.7308,209500.0
2011-05-23 14:40:00,54.23,54.25,54.1,54.11,103900.0,36.724,36.7376,36.636,36.6428,103900.0
2011-05-23 14:50:00,54.1,54.15,54.07,54.11,90800.0,36.636,36.6699,36.6157,36.6428,90800.0
2011-05-23 15:00:00,54.11,54.14,54.0,54.01,126200.0,36.6428,36.6631,36.5683,36.5751,126200.0
2011-05-23 15:10:00,54.0,54.02,53.91,53.96,98800.0,36.5683,36.5818,36.5073,36.5412,98800.0
2011-05-23 15:20:00,53.95,54.0,53.9,53.9,97400.0,36.5344,36.5683,36.5006,36.5006,97400.0
2011-05-23 15:30:00,53.91,53.94,53.89,53.91,193200.0,36.5073,36.5276,36.4938,36.5073,193200.0
2011-05-23 15:40:00,53.91,53.96,53.89,53.91,153000.0,36.5073,36.5412,36.4938,36.5073,153000.0
2011-05-23 15:50:00,53.91,53.96,53.89,53.91,317100.0,36.5073,36.5412,36.4938,36.5073,317100.0
2011-05-24 09:30:00,54.14,54.19,53.94,54.02,146800.0,36.6631,36.6969,36.5276,36.5818,146800.0
2011-05-24 09:40:00,54.01,54.01,53.8,53.87,158700.0,36.5751,36.5751,36.4328,36.4802,158700.0
2011-05-24 09:50:00,53.88,53.98,53.86,53.91,89600.0,36.487,36.5547,36.4735,36.5073,89600.0
2011-05-24 10:00:00,53.91,54.01,53.81,53.89,150300.0,36.5073,36.5751,36.4396,36.4938,150300.0
2011-05-24 10:10:00,53.9,53.97,53.86,53.92,82000.0,36.5006,36.548,36.4735,36.5141,82000.0
2011-05-24 10:20:00,53.92,53.93,53.7,53.72,131800.0,36.5141,36.5209,36.3651,36.3787,131800.0
2011-05-24 10:30:00,53.72,53.75,53.56,53.59,131300.0,36.3787,36.399,36.2703,36.2906,131300.0
2011-05-24 10:40:00,53.59,53.68,53.57,53.57,110900.0,36.2906,36.3516,36.2771,36.2771,110900.0
2011-05-24 10:50:00,53.57,53.61,53.21,53.23,241800.0,36.2771,36.3042,36.0333,36.0468,241800.0
2011-05-24 11:00:00,53.23,53.53,53.2,53.52,246600.0,36.0468,36.25,36.0265,36.2432,246600.0
2011-05-24 11:10:00,53.53,53.62,53.52,53.59,206500.0,36.25,36.3109,36.2432,36.2906,206500.0
2011-05-24 11:20:00,53.6,53.62,53.48,53.49,214700.0,36.2974,36.3109,36.2161,36.2229,214700.0
2011-05-24 11:30:00,53.49,53.6,53.47,53.47,110400.0,36.2229,36.2974,36.2094,36.2094,110400.0
2011-05-24 11:40:00,53.46,53.48,53.38,53.44,141100.0,36.2026,36.2161,36.1484,36.1891,141100.0
2011-05-24 11:50:00,53.43,53.54,53.41,53.49,133700.0,36.1823,36.2568,36.1687,36.2229,133700.0
2011-05-24 12:00:00,53.48,53.53,53.46,53.48,140800.0,36.2161,36.25,36.2026,36.2161,140800.0
2011-05-24 12:10:00,53.48,53.52,53.41,53.42,56100.0,36.2161,36.2432,36.1687,36.1755,56100.0
2011-05-24 12:20:00,53.42,53.45,53.36,53.45,71600.0,36.1755,36.1958,36.1349,36.1958,71600.0
2011-05-24 12:30:00,53.44,53.45,53.36,53.44,67300.0,36.1891,36.1958,36.1349,36.1891,67300.0
2011-05-24 12:40:00,53.43,53.48,53.39,53.41,90600.0,36.1823,36.2161,36.1552,36.1687,90600.0
2011-05-24 12:50:00,53.41,53.43,53.35,53.41,55100.0,36.1687,36.1823,36.1281,36.1687,55100.0
2011-05-24 13:00:00,53.41,53.46,53.37,53.42,82100.0,36.1687,36.2026,36.1417,36.1755,82100.0
2011-05-24 13:10:00,53.42,53.43,53.33,53.33,34800.0,36.1755,36.1823,36.1146,36.1146,34800.0
2011-05-24 13:20:00,53.33,53.37,53.3,53.37,59400.0,36.1146,36.1417,36.0942,36.1417,59400.0
2011-05-24 13:30:00,53.37,53.37,53.26,53.31,62400.0,36.1417,36.1417,36.0672,36.101,62400.0
2011-05-24 13:40:00,53.31,53.34,53.28,53.31,71900.0,36.101,36.1213,36.0807,36.101,71900.0
2011-05-24 13:50:00,53.32,53.36,53.3,53.36,110100.0,36.1078,36.1349,36.0942,36.1349,110100.0
2011-05-24 14:00:00,53.36,53.41,53.36,53.39,107500.0,36.1349,36.1687,36.1349,36.1552,107500.0
2011-05-24 14:10:00,53.39,53.46,53.38,53.46,111100.0,36.1552,36.2026,36.1484,36.2026,111100.0
2011-05-24 14:20:00,53.45,53.53,53.45,53.52,82800.0,36.1958,36.25,36.1958,36.2432,82800.0
2011-05-24 14:30:00,53.52,53.52,53.47,53.5,126300.0,36.2432,36.2432,36.2094,36.2297,126300.0
2011-05-24 14:40:00,53.5,53.53,53.45,53.46,108700.0,36.2297,36.25,36.1958,36.2026,108700.0
2011-05-24 14:50:00,53.46,53.52,53.41,53.48,104400.0,36.2026,36.2432,36.1687,36.2161,104400.0
2011-05-24 15:00:00,53.47,53.55,53.47,53.55,92600.0,36.2094,36.2635,36.2094,36.2635,92600.0
2011-05-24 15:10:00,53.54,53.58,53.49,53.57,151000.0,36.2568,36.2839,36.2229,36.2771,151000.0
2011-05-24 15:20:00,53.57,53.61,53.51,53.51,176300.0,36.2771,36.3042,36.2365,36.2365,176300.0
2011-05-24 15:30:00,53.51,53.52,53.45,53.51,180100.0,36.2365,36.2432,36.1958,36.2365,180100.0
2011-05-24 15:40:00,53.51,53.52,53.45,53.47,201000.0,36.2365,36.2432,36.1958,36.2094,201000.0
2011-05-24 15:50:00,53.46,53.48,53.35,53.36,362700.0,36.2026,36.2161,36.1281,36.1349,362700.0
2011-05-25 09:30:00,53.13,53.15,52.58,52.79,299300.0,35.9791,35.9927,35.6067,35.7489,299300.0
2011-05-25 09:40:00,52.8,53.02,52.74,53.01,340100.0,35.7557,35.9046,35.715,35.8979,340100.0
2011-05-25 09:50:00,53.0,53.04,52.92,52.95,165900.0,35.8911,35.9182,35.8369,35.8572,165900.0
2011-05-25 10:00:00,52.95,52.99,52.88,52.91,252700.0,35.8572,35.8843,35.8098,35.8301,252700.0
2011-05-25 10:10:00,52.92,53.04,52.85,52.95,164000.0,35.8369,35.9182,35.7895,35.8572,164000.0
2011-05-25 10:20:00,52.95,53.08,52.94,53.05,144800.0,35.8572,35.9453,35.8505,35.925,144800.0
2011-05-25 10:30:00,53.06,53.21,52.95,53.19,343000.0,35.9317,36.0333,35.8572,36.0198,343000.0
2011-05-25 10:40:00,53.18,53.33,53.13,53.31,248700.0,36.013,36.1146,35.9791,36.101,248700.0
2011-05-25 10:50:00,53.32,53.37,53.18,53.19,180100.0,36.1078,36.1417,36.013,36.0198,180100.0
2011-05-25 11:00:00,53.19,53.29,53.12,53.25,76500.0,36.0198,36.0875,35.9724,36.0604,76500.0
2011-05-25 11:10:00,53.26,53.31,53.22,53.25,84400.0,36.0672,36.101,36.0401,36.0604,84400.0
2011-05-25 11:20:00,53.26,53.32,53.15,53.17,123400.0,36.0672,36.1078,35.9927,36.0062,123400.0
2011-05-25 11:30:00,53.18,53.29,53.15,53.29,99700.0,36.013,36.0875,35.9927,36.0875,99700.0
2011-05-25 11:40:00,53.28,53.32,53.25,53.29,135900.0,36.0807,36.1078,36.0604,36.0875,135900.0
2011-05-25 11:50:00,53.29,53.38,53.27,53.29,136400.0,36.0875,36.1484,36.0739,36.0875,136400.0
2011-05-25 12:00:00,53.28,53.39,53.27,53.33,75300.0,36.0807,36.1552,36.0739,36.1146,75300.0
2011-05-25 12:10:00,53.33,53.42,53.29,53.33,110100.0,36.1146,36.1755,36.0875,36.1146,110100.0
2011-05-25 12:20:00,53.34,53.46,53.31,53.43,114800.0,36.1213,36.2026,36.101,36.1823,114800.0
2011-05-25 12:30:00,53.43,53.55,53.43,53.54,107300.0,36.1823,36.2635,36.1823,36.2568,107300.0
2011-05-25 12:40:00,53.55,53.57,53.49,53.51,105200.0,36.2635,36.2771,36.2229,36.2365,105200.0
2011-05-25 12:50:00,53.52,53.69,53.5,53.68,136200.0,36.2432,36.3584,36.2297,36.3516,136200.0
2011-05-25 13:00:00,53.68,53.7,53.61,53.66,211300.0,36.3516,36.3651,36.3042,36.338,211300.0
2011-05-25 13:10:00,53.65,53.66,53.61,53.62,58400.0,36.3313,36.338,36.3042,36.3109,58400.0
2011-05-25 13:20:00,53.63,53.64,53.59,53.6,70100.0,36.3177,36.3245,36.2906,36.2974,70100.0
2011-05-25 13:30:00,53.59,53.65,53.58,53.63,93600.0,36.2906,36.3313,36.2839,36.3177,93600.0
2011-05-25 13:40:00,53.62,53.64,53.6,53.61,89500.0,36.3109,36.3245,36.2974,36.3042,89500.0
2011-05-25 13:50:00,53.6,53.61,53.58,53.6,60600.0,36.2974,36.3042,36.2839,36.2974,60600.0
2011-05-25 14:00:00,53.61,53.63,53.58,53.61,101900.0,36.3042,36.3177,36.2839,36.3042,101900.0
2011-05-25 14:10:00,53.62,53.68,53.6,53.66,94600.0,36.3109,36.3516,36.2974,36.338,94600.0
2011-05-25 14:20:00,53.67,53.76,53.67,53.75,166700.0,36.3448,36.4058,36.3448,36.399,166700.0
2011-05-25 14:30:00,53.76,53.82,53.75,53.81,164900.0,36.4058,36.4464,36.399,36.4396,164900.0
2011-05-25 14:40:00,53.81,53.9,53.81,53.89,171500.0,36.4396,36.5006,36.4396,36.4938,171500.0
2011-05-25 14:50:00,53.89,53.98,53.89,53.98,252400.0,36.4938,36.5547,36.4938,36.5547,252400.0
2011-05-25 15:00:00,53.98,54.31,53.95,54.19,364000.0,36.5547,36.7782,36.5344,36.6969,364000.0
2011-05-25 15:10:00,54.18,54.29,54.18,54.23,240800.0,36.6902,36.7647,36.6902,36.724,240800.0
2011-05-25 15:20:00,54.24,54.32,54.21,54.25,321400.0,36.7308,36.785,36.7105,36.7376,321400.0
2011-05-25 15:30:00,54.25,54.25,54.07,54.07,228700.0,36.7376,36.7376,36.6157,36.6157,228700.0
2011-05-25 15:40:00,54.07,54.09,53.93,53.94,364600.0,36.6157,36.6292,36.5209,36.5276,364600.0
2011-05-25 15:50:00,53.93,53.95,53.86,53.9,247500.0,36.5209,36.5344,36.4735,36.5006,247500.0
2011-05-26 09:30:00,53.69,53.79,53.54,53.73,128700.0,36.3584,36.4261,36.2568,36.3854,128700.0
2011-05-26 09:40:00,53.7,53.73,53.57,53.68,71600.0,36.3651,36.3854,36.2771,36.3516,71600.0
2011-05-26 09:50:00,53.69,53.71,53.42,53.46,118400.0,36.3584,36.3719,36.1755,36.2026,118400.0
2011-05-26 10:00:00,53.47,53.47,53.36,53.37,110400.0,36.2094,36.2094,36.1349,36.1417,110400.0
2011-05-26 10:10:00,53.37,53.46,53.34,53.4,103900.0,36.1417,36.2026,36.1213,36.162,103900.0
2011-05-26 10:20:00,53.39,53.52,53.31,53.48,135200.0,36.1552,36.2432,36.101,36.2161,135200.0
2011-05-26 10:30:00,53.48,53.6,53.41,53.57,207500.0,36.2161,36.2974,36.1687,36.2771,207500.0
2011-05-26 10:40:00,53.56,53.56,53.44,53.48,76100.0,36.2703,36.2703,36.1891,36.2161,76100.0
2011-05-26 10:50:00,53.48,53.49,53.34,53.39,59900.0,36.2161,36.2229,36.1213,36.1552,59900.0
2011-05-26 11:00:00,53.38,53.45,53.34,53.39,96800.0,36.1484,36.1958,36.1213,36.1552,96800.0
2011-05-26 11:10:00,53.39,53.42,53.3,53.4,103700.0,36.1552,36.1755,36.0942,36.162,103700.0
2011-05-26 11:20:00,53.41,53.42,53.35,53.41,71700.0,36.1687,36.1755,36.1281,36.1687,71700.0
2011-05-26 11:30:00,53.41,53.49,53.38,53.39,124900.0,36.1687,36.2229,36.1484,36.1552,124900.0
2011-05-26 11:40:00,53.4,53.5,53.38,53.5,70500.0,36.162,36.2297,36.1484,36.2297,70500.0
2011-05-26 11:50:00,53.5,53.57,53.48,53.52,85400.0,36.2297,36.2771,36.2161,36.2432,85400.0
2011-05-26 12:00:00,53.53,53.55,53.5,53.54,45400.0,36.25,36.2635,36.2297,36.2568,45400.0
2011-05-26 12:10:00,53.54,53.61,53.53,53.55,114000.0,36.2568,36.3042,36.25,36.2635,114000.0
2011-05-26 12:20:00,53.54,53.59,53.54,53.59,64400.0,36.2568,36.2906,36.2568,36.2906,64400.0
2011-05-26 12:30:00,53.59,53.6,53.55,53.59,61200.0,36.2906,36.2974,36.2635,36.2906,61200.0
2011-05-26 12:40:00,53.58,53.84,53.58,53.83,163900.0,36.2839,36.4599,36.2839,36.4532,163900.0
2011-05-26 12:50:00,53.83,53.85,53.75,53.75,53400.0,36.4532,36.4667,36.399,36.399,53400.0
2011-05-26 13:00:00,53.75,53.87,53.74,53.8,63800.0,36.399,36.4802,36.3922,36.4328,63800.0
2011-05-26 13:10:00,53.79,53.86,53.75,53.84,129400.0,36.4261,36.4735,36.399,36.4599,129400.0
2011-05-26 13:20:00,53.84,53.84,53.78,53.79,111500.0,36.4599,36.4599,36.4193,36.4261,111500.0
2011-05-26 13:30:00,53.8,53.82,53.74,53.81,71100.0,36.4328,36.4464,36.3922,36.4396,71100.0
2011-05-26 13:40:00,53.82,53.82,53.75,53.76,44800.0,36.4464,36.4464,36.399,36.4058,44800.0
2011-05-26 13:50:00,53.76,53.82,53.7,53.75,88800.0,36.4058,36.4464,36.3651,36.399,88800.0
2011-05-26 14:00:00,53.76,53.81,53.74,53.77,65100.0,36.4058,36.4396,36.3922,36.4125,65100.0
2011-05-26 14:10:00,53.78,53.88,53.77,53.87,87300.0,36.4193,36.487,36.4125,36.4802,87300.0
2011-05-26 14:20:00,53.88,53.97,53.85,53.95,130500.0,36.487,36.548,36.4667,36.5344,130500.0
2011-05-26 14:30:00,53.95,54.03,53.94,54.0,110200.0,36.5344,36.5886,36.5276,36.5683,110200.0
2011-05-26 14:40:00,54.0,54.08,53.95,54.05,121800.0,36.5683,36.6225,36.5344,36.6021,121800.0
2011-05-26 14:50:00,54.04,54.11,53.99,54.09,93200.0,36.5954,36.6428,36.5615,36.6292,93200.0
2011-05-26 15:00:00,54.08,54.09,53.98,53.99,70400.0,36.6225,36.6292,36.5547,36.5615,70400.0
2011-05-26 15:10:00,53.98,54.03,53.92,54.03,69900.0,36.5547,36.5886,36.5141,36.5886,69900.0
2011-05-26 15:20:00,54.03,54.13,54.01,54.12,131200.0,36.5886,36.6563,36.5751,36.6495,131200.0
2011-05-26 15:30:00,54.11,54.2,54.08,54.2,113000.0,36.6428,36.7037,36.6225,36.7037,113000.0
2011-05-26 15:40:00,54.19,54.2,54.05,54.06,113100.0,36.6969,36.7037,36.6021,36.6089,113100.0
2011-05-26 15:50:00,54.06,54.06,53.93,54.03,284000.0,36.6089,36.6089,36.5209,36.5886,284000.0
2011-05-27 09:30:00,54.36,54.48,54.22,54.27,128200.0,36.8121,36.8933,36.7173,36.7511,128200.0
2011-05-27 09:40:00,54.27,54.43,54.25,54.35,118000.0,36.7511,36.8595,36.7376,36.8053,118000.0
2011-05-27 09:50:00,54.35,54.44,54.33,54.41,99100.0,36.8053,36.8662,36.7918,36.8459,99100.0
2011-05-27 10:00:00,54.39,54.4,54.27,54.34,185600.0,36.8324,36.8392,36.7511,36.7985,185600.0
2011-05-27 10:10:00,54.33,54.39,54.27,54.39,109300.0,36.7918,36.8324,36.7511,36.8324,109300.0
2011-05-27 10:20:00,54.39,54.41,54.28,54.41,130400.0,36.8324,36.8459,36.7579,36.8459,130400.0
2011-05-27 10:30:00,54.41,54.43,54.3,54.3,118900.0,36.8459,36.8595,36.7714,36.7714,118900.0
2011-05-27 10:40:00,54.3,54.37,54.3,54.37,66900.0,36.7714,36.8188,36.7714,36.8188,66900.0
2011-05-27 10:50:00,54.37,54.39,54.31,54.34,66900.0,36.8188,36.8324,36.7782,36.7985,66900.0
2011-05-27 11:00:00,54.33,54.45,54.32,54.43,67500.0,36.7918,36.873,36.785,36.8595,67500.0
2011-05-27 11:10:00,54.42,54.45,54.37,54.41,59700.0,36.8527,36.873,36.8188,36.8459,59700.0
2011-05-27 11:20:00,54.42,54.43,54.36,54.41,83400.0,36.8527,36.8595,36.8121,36.8459,83400.0
2011-05-27 11:30:00,54.41,54.42,54.26,54.29,53900.0,36.8459,36.8527,36.7444,36.7647,53900.0
2011-05-27 11:40:00,54.29,54.38,54.28,54.34,37900.0,36.7647,36.8256,36.7579,36.7985,37900.0
2011-05-27 11:50:00,54.33,54.38,54.3,54.3,48500.0,36.7918,36.8256,36.7714,36.7714,48500.0
2011-05-27 12:00:00,54.3,54.32,54.14,54.16,74500.0,36.7714,36.785,36.6631,36.6766,74500.0
2011-05-27 12:10:00,54.17,54.28,54.14,54.27,55500.0,36.6834,36.7579,36.6631,36.7511,55500.0
2011-05-27 12:20:00,54.28,54.28,54.18,54.2,45000.0,36.7579,36.7579,36.6902,36.7037,45000.0
2011-05-27 12:30:00,54.19,54.24,54.18,54.24,40000.0,36.6969,36.7308,36.6902,36.7308,40000.0
2011-05-27 12:40:00,54.23,54.25,54.18,54.18,28000.0,36.724,36.7376,36.6902,36.6902,28000.0
2011-05-27 12:50:00,54.19,54.2,54.13,54.13,54100.0,36.6969,36.7037,36.6563,36.6563,54100.0
2011-05-27 13:00:00,54.13,54.19,54.13,54.14,75500.0,36.6563,36.6969,36.6563,36.6631,75500.0
2011-05-27 13:10:00,54.15,54.15,54.08,54.08,58600.0,36.6699,36.6699,36.6225,36.6225,58600.0
2011-05-27 13:20:00,54.09,54.1,54.05,54.06,44900.0,36.6292,36.636,36.6021,36.6089,44900.0
2011-05-27 13:30:00,54.06,54.09,54.0,54.04,48300.0,36.6089,36.6292,36.5683,36.5954,48300.0
2011-05-27 13:40:00,54.04,54.04,54.0,54.03,32000.0,36.5954,36.5954,36.5683,36.5886,32000.0
2011-05-27 13:50:00,54.03,54.05,54.02,54.05,49800.0,36.5886,36.6021,36.5818,36.6021,49800.0
2011-05-27 14:00:00,54.05,54.05,53.96,54.0,71900.0,36.6021,36.6021,36.5412,36.5683,71900.0
2011-05-27 14:10:00,54.0,54.04,53.99,54.03,32400.0,36.5683,36.5954,36.5615,36.5886,32400.0
2011-05-27 14:20:00,54.04,54.05,54.03,54.05,24200.0,36.5954,36.6021,36.5886,36.6021,24200.0
2011-05-27 14:30:00,54.05,54.05,54.0,54.0,57900.0,36.6021,36.6021,36.5683,36.5683,57900.0
2011-05-27 14:40:00,54.0,54.0,53.93,53.95,63400.0,36.5683,36.5683,36.5209,36.5344,63400.0
2011-05-27 14:50:00,53.95,53.97,53.93,53.94,43300.0,36.5344,36.548,36.5209,36.5276,43300.0
2011-05-27 15:00:00,53.94,53.96,53.92,53.96,70900.0,36.5276,36.5412,36.5141,36.5412,70900.0
2011-05-27 15:10:00,53.96,54.0,53.92,53.97,92200.0,36.5412,36.5683,36.5141,36.548,92200.0
2011-05-27 15:20:00,53.97,53.99,53.95,53.99,61400.0,36.548,36.5615,36.5344,36.5615,61400.0
2011-05-27 15:30:00,54.0,54.15,53.97,54.11,133800.0,36.5683,36.6699,36.548,36.6428,133800.0
2011-05-27 15:40:00,54.11,54.13,54.05,54.13,127000.0,36.6428,36.6563,36.6021,36.6563,127000.0
2011-05-27 15:50:00,54.13,54.13,54.07,54.1,193400.0,36.6563,36.6563,36.6157,36.636,193400.0
2011-05-31 09:30:00,54.56,54.75,54.36,54.38,166800.0,36.9475,37.0762,36.8121,36.8256,166800.0
2011-05-31 09:40:00,54.37,54.45,54.16,54.18,127800.0,36.8188,36.873,36.6766,36.6902,127800.0
2011-05-31 09:50:00,54.17,54.41,54.15,54.26,74700.0,36.6834,36.8459,36.6699,36.7444,74700.0
2011-05-31 10:00:00,54.29,54.3,54.08,54.1,102200.0,36.7647,36.7714,36.6225,36.636,102200.0
2011-05-31 10:10:00,54.1,54.19,54.02,54.07,142000.0,36.636,36.6969,36.5818,36.6157,142000.0
2011-05-31 10:20:00,54.07,54.07,53.93,54.03,117800.0,36.6157,36.6157,36.5209,36.5886,117800.0
2011-05-31 10:30:00,54.04,54.05,53.9,53.92,167400.0,36.5954,36.6021,36.5006,36.5141,167400.0
2011-05-31 10:40:00,53.93,54.1,53.93,54.05,89900.0,36.5209,36.636,36.5209,36.6021,89900.0
2011-05-31 10:50:00,54.04,54.04,53.96,54.01,70700.0,36.5954,36.5954,36.5412,36.5751,70700.0
2011-05-31 11:00:00,54.01,54.1,53.98,54.09,91200.0,36.5751,36.636,36.5547,36.6292,91200.0
2011-05-31 11:10:00,54.08,54.12,54.05,54.11,53300.0,36.6225,36.6495,36.6021,36.6428,53300.0
2011-05-31 11:20:00,54.1,54.15,54.07,54.11,57700.0,36.636,36.6699,36.6157,36.6428,57700.0
2011-05-31 11:30:00,54.11,54.22,54.11,54.18,48700.0,36.6428,36.7173,36.6428,36.6902,48700.0
2011-05-31 11:40:00,54.17,54.25,54.17,54.24,56200.0,36.6834,36.7376,36.6834,36.7308,56200.0
2011-05-31 11:50:00,54.24,54.24,54.14,54.15,73000.0,36.7308,36.7308,36.6631,36.6699,73000.0
2011-05-31 12:00:00,54.15,54.27,54.12,54.27,107500.0,36.6699,36.7511,36.6495,36.7511,107500.0
2011-05-31 12:10:00,54.27,54.27,54.14,54.18,71900.0,36.7511,36.7511,36.6631,36.6902,71900.0
2011-05-31 12:20:00,54.18,54.22,54.15,54.22,52000.0,36.6902,36.7173,36.6699,36.7173,52000.0
2011-05-31 12:30:00,54.21,54.21,54.1,54.17,57700.0,36.7105,36.7105,36.636,36.6834,57700.0
2011-05-31 12:40:00,54.17,54.21,54.14,54.15,54000.0,36.6834,36.7105,36.6631,36.6699,54000.0
2011-05-31 12:50:00,54.15,54.21,54.15,54.16,42400.0,36.6699,36.7105,36.6699,36.6766,42400.0
2011-05-31 13:00:00,54.16,54.22,54.16,54.22,49300.0,36.6766,36.7173,36.6766,36.7173,49300.0
2011-05-31 13:10:00,54.22,54.26,54.2,54.25,55800.0,36.7173,36.7444,36.7037,36.7376,55800.0
2011-05-31 13:20:00,54.26,54.28,54.23,54.26,55200.0,36.7444,36.7579,36.724,36.7444,55200.0
2011-05-31 13:30:00,54.26,54.33,54.26,54.3,62900.0,36.7444,36.7918,36.7444,36.7714,62900.0
2011-05-31 13:40:00,54.3,54.38,54.29,54.31,56700.0,36.7714,36.8256,36.7647,36.7782,56700.0
2011-05-31 13:50:00,54.31,54.37,54.3,54.33,50800.0,36.7782,36.8188,36.7714,36.7918,50800.0
2011-05-31 14:00:00,54.32,54.41,54.32,54.4,63000.0,36.785,36.8459,36.785,36.8392,63000.0
2011-05-31 14:10:00,54.41,54.42,54.38,54.4,46000.0,36.8459,36.8527,36.8256,36.8392,46000.0
2011-05-31 14:20:00,54.4,54.4,54.34,54.35,47400.0,36.8392,36.8392,36.7985,36.8053,47400.0
2011-05-31 14:30:00,54.35,54.35,54.26,54.29,67200.0,36.8053,36.8053,36.7444,36.7647,67200.0
2011-05-31 14:40:00,54.29,54.37,54.29,54.31,55400.0,36.7647,36.8188,36.7647,36.7782,55400.0
2011-05-31 14:50:00,54.31,54.37,54.3,54.31,120500.0,36.7782,36.8188,36.7714,36.7782,120500.0
2011-05-31 15:00:00,54.31,54.31,54.25,54.26,48300.0,36.7782,36.7782,36.7376,36.7444,48300.0
2011-05-31 15:10:00,54.26,54.35,54.25,54.35,62300.0,36.7444,36.8053,36.7376,36.8053,62300.0
2011-05-31 15:20:00,54.35,54.42,54.34,54.35,170900.0,36.8053,36.8527,36.7985,36.8053,170900.0
2011-05-31 15:30:00,54.35,54.37,54.3,54.3,105600.0,36.8053,36.8188,36.7714,36.7714,105600.0
2011-05-31 15:40:00,54.3,54.41,54.29,54.39,306000.0,36.7714,36.8459,36.7647,36.8324,306000.0
2011-05-31 15:50:00,54.4,54.54,54.4,54.54,323400.0,36.8392,36.934,36.8392,36.934,323400.0
2011-06-01 09:30:00,54.37,54.56,54.31,54.36,134100.0,36.8188,36.9475,36.7782,36.8121,134100.0
2011-06-01 09:40:00,54.35,54.48,54.18,54.18,75200.0,36.8053,36.8933,36.6902,36.6902,75200.0
2011-06-01 09:50:00,54.17,54.18,54.0,54.04,67800.0,36.6834,36.6902,36.5683,36.5954,67800.0
2011-06-01 10:00:00,54.05,54.05,53.79,53.82,134400.0,36.6021,36.6021,36.4261,36.4464,134400.0
2011-06-01 10:10:00,53.82,53.84,53.7,53.84,74200.0,36.4464,36.4599,36.3651,36.4599,74200.0
2011-06-01 10:20:00,53.83,53.85,53.7,53.72,101800.0,36.4532,36.4667,36.3651,36.3787,101800.0
2011-06-01 10:30:00,53.7,53.76,53.62,53.7,156100.0,36.3651,36.4058,36.3109,36.3651,156100.0
2011-06-01 10:40:00,53.7,53.71,53.43,53.43,145500.0,36.3651,36.3719,36.1823,36.1823,145500.0
2011-06-01 10:50:00,53.43,53.44,53.32,53.33,152200.0,36.1823,36.1891,36.1078,36.1146,152200.0
2011-06-01 11:00:00,53.34,53.38,53.25,53.28,237700.0,36.1213,36.1484,36.0604,36.0807,237700.0
2011-06-01 11:10:00,53.27,53.31,53.23,53.29,134700.0,36.0739,36.101,36.0468,36.0875,134700.0
2011-06-01 11:20:00,53.3,53.4,53.29,53.4,88800.0,36.0942,36.162,36.0875,36.162,88800.0
2011-06-01 11:30:00,53.4,53.41,53.25,53.26,94900.0,36.162,36.1687,36.0604,36.0672,94900.0
2011-06-01 11:40:00,53.27,53.36,53.26,53.35,87800.0,36.0739,36.1349,36.0672,36.1281,87800.0
2011-06-01 11:50:00,53.36,53.4,53.28,53.3,58900.0,36.1349,36.162,36.0807,36.0942,58900.0
2011-06-01 12:00:00,53.3,53.35,53.15,53.16,120100.0,36.0942,36.1281,35.9927,35.9994,120100.0
2011-06-01 12:10:00,53.17,53.18,53.05,53.15,120900.0,36.0062,36.013,35.925,35.9927,120900.0
2011-06-01 12:20:00,53.14,53.16,53.09,53.09,219100.0,35.9859,35.9994,35.952,35.952,219100.0
2011-06-01 12:30:00,53.08,53.2,53.08,53.2,103900.0,35.9453,36.0265,35.9453,36.0265,103900.0
2011-06-01 12:40:00,53.2,53.22,53.12,53.19,53900.0,36.0265,36.0401,35.9724,36.0198,53900.0
2011-06-01 12:50:00,53.19,53.2,53.0,53.04,86200.0,36.0198,36.0265,35.8911,35.9182,86200.0
2011-06-01 13:00:00,53.05,53.13,53.0,53.0,64500.0,35.925,35.9791,35.8911,35.8911,64500.0
2011-06-01 13:10:00,53.0,53.01,52.89,52.95,108300.0,35.8911,35.8979,35.8166,35.8572,108300.0
2011-06-01 13:20:00,52.94,52.96,52.8,52.88,96500.0,35.8505,35.864,35.7557,35.8098,96500.0
2011-06-01 13:30:00,52.88,53.0,52.85,53.0,80300.0,35.8098,35.8911,35.7895,35.8911,80300.0
2011-06-01 13:40:00,53.0,53.07,52.98,53.06,76500.0,35.8911,35.9385,35.8775,35.9317,76500.0
2011-06-01 13:50:00,53.06,53.11,52.99,53.09,50400.0,35.9317,35.9656,35.8843,35.952,50400.0
2011-06-01 14:00:00,53.09,53.09,53.01,53.05,47700.0,35.952,35.952,35.8979,35.925,47700.0
2011-06-01 14:10:00,53.05,53.06,52.96,53.0,73100.0,35.925,35.9317,35.864,35.8911,73100.0
2011-06-01 14:20:00,53.0,53.0,52.88,52.93,139200.0,35.8911,35.8911,35.8098,35.8437,139200.0
2011-06-01 14:30:00,52.93,52.93,52.79,52.8,276000.0,35.8437,35.8437,35.7489,35.7557,276000.0
2011-06-01 14:40:00,52.8,52.8,52.67,52.72,198900.0,35.7557,35.7557,35.6676,35.7015,198900.0
2011-06-01 14:50:00,52.72,52.76,52.7,52.76,251200.0,35.7015,35.7286,35.6879,35.7286,251200.0
2011-06-01 15:00:00,52.75,52.76,52.69,52.71,282300.0,35.7218,35.7286,35.6812,35.6947,282300.0
2011-06-01 15:10:00,52.71,52.73,52.6,52.61,137000.0,35.6947,35.7082,35.6202,35.627,137000.0
2011-06-01 15:20:00,52.61,52.61,52.5,52.54,139000.0,35.627,35.627,35.5525,35.5796,139000.0
2011-06-01 15:30:00,52.53,52.55,52.47,52.48,231100.0,35.5728,35.5864,35.5322,35.539,231100.0
2011-06-01 15:40:00,52.49,52.49,52.27,52.28,462000.0,35.5457,35.5457,35.3967,35.4035,462000.0
2011-06-01 15:50:00,52.29,52.29,52.18,52.18,805300.0,35.4103,35.4103,35.3358,35.3358,805300.0
2011-06-02 09:30:00,52.39,52.46,52.26,52.35,255800.0,35.478,35.5254,35.39,35.4509,255800.0
2011-06-02 09:40:00,52.35,52.39,52.05,52.08,217700.0,35.4509,35.478,35.2478,35.2681,217700.0
2011-06-02 09:50:00,52.08,52.29,52.06,52.24,210200.0,35.2681,35.4103,35.2545,35.3764,210200.0
2011-06-02 10:00:00,52.25,52.3,52.21,52.26,272600.0,35.3832,35.4171,35.3561,35.39,272600.0
2011-06-02 10:10:00,52.26,52.28,52.16,52.17,159800.0,35.39,35.4035,35.3223,35.329,159800.0
2011-06-02 10:20:00,52.17,52.19,52.08,52.18,146200.0,35.329,35.3426,35.2681,35.3358,146200.0
2011-06-02 10:30:00,52.19,52.19,52.07,52.12,174100.0,35.3426,35.3426,35.2613,35.2952,174100.0
2011-06-02 10:40:00,52.12,52.17,52.05,52.13,155500.0,35.2952,35.329,35.2478,35.3019,155500.0
2011-06-02 10:50:00,52.12,52.17,52.03,52.05,187300.0,35.2952,35.329,35.2342,35.2478,187300.0
2011-06-02 11:00:00,52.04,52.06,51.88,51.97,230500.0,35.241,35.2545,35.1326,35.1936,230500.0
2011-06-02 11:10:00,51.97,52.03,51.85,52.0,245000.0,35.1936,35.2342,35.1123,35.2139,245000.0
2011-06-02 11:20:00,52.01,52.04,51.83,51.83,133300.0,35.2207,35.241,35.0988,35.0988,133300.0
2011-06-02 11:30:00,51.83,51.84,51.74,51.75,196100.0,35.0988,35.1055,35.0378,35.0446,196100.0
2011-06-02 11:40:00,51.75,51.76,51.5,51.54,270500.0,35.0446,35.0514,34.8753,34.9024,270500.0
2011-06-02 11:50:00,51.55,51.62,51.47,51.58,289600.0,34.9092,34.9566,34.855,34.9295,289600.0
2011-06-02 12:00:00,51.59,51.64,51.57,51.62,148100.0,34.9363,34.9701,34.9227,34.9566,148100.0
2011-06-02 12:10:00,51.62,51.74,51.61,51.74,101000.0,34.9566,35.0378,34.9498,35.0378,101000.0
2011-06-02 12:20:00,51.74,51.76,51.67,51.76,100600.0,35.0378,35.0514,34.9904,35.0514,100600.0
2011-06-02 12:30:00,51.76,51.77,51.69,51.75,72000.0,35.0514,35.0581,35.004,35.0446,72000.0
2011-06-02 12:40:00,51.75,51.85,51.69,51.82,124500.0,35.0446,35.1123,35.004,35.092,124500.0
2011-06-02 12:50:00,51.81,51.92,51.81,51.85,140400.0,35.0852,35.1597,35.0852,35.1123,140400.0
2011-06-02 13:00:00,51.86,51.99,51.85,51.95,168700.0,35.1191,35.2071,35.1123,35.18,168700.0
2011-06-02 13:10:00,51.94,51.95,51.87,51.89,402100.0,35.1733,35.18,35.1259,35.1394,402100.0
2011-06-02 13:20:00,51.88,51.89,51.77,51.83,188000.0,35.1326,35.1394,35.0581,35.0988,188000.0
2011-06-02 13:30:00,51.83,51.83,51.67,51.8,163900.0,35.0988,35.0988,34.9904,35.0785,163900.0
2011-06-02 13:40:00,51.79,51.91,51.79,51.82,312900.0,35.0717,35.153,35.0717,35.092,312900.0
2011-06-02 13:50:00,51.82,51.91,51.78,51.84,351700.0,35.092,35.153,35.0649,35.1055,351700.0
2011-06-02 14:00:00,51.85,51.87,51.82,51.85,156100.0,35.1123,35.1259,35.092,35.1123,156100.0
2011-06-02 14:10:00,51.85,51.92,51.73,51.78,185800.0,35.1123,35.1597,35.0311,35.0649,185800.0
2011-06-02 14:20:00,51.77,51.87,51.71,51.86,115300.0,35.0581,35.1259,35.0175,35.1191,115300.0
2011-06-02 14:30:00,51.87,51.94,51.85,51.87,146900.0,35.1259,35.1733,35.1123,35.1259,146900.0
2011-06-02 14:40:00,51.87,51.94,51.86,51.92,115200.0,35.1259,35.1733,35.1191,35.1597,115200.0
2011-06-02 14:50:00,51.92,51.98,51.86,51.97,160600.0,35.1597,35.2004,35.1191,35.1936,160600.0
2011-06-02 15:00:00,51.97,52.01,51.9,51.92,209900.0,35.1936,35.2207,35.1462,35.1597,209900.0
2011-06-02 15:10:00,51.91,51.99,51.91,51.96,149200.0,35.153,35.2071,35.153,35.1868,149200.0
2011-06-02 15:20:00,51.96,51.99,51.95,51.98,186200.0,35.1868,35.2071,35.18,35.2004,186200.0
2011-06-02 15:30:00,51.98,52.0,51.92,51.93,237000.0,35.2004,35.2139,35.1597,35.1665,237000.0
2011-06-02 15:40:00,51.93,52.0,51.93,51.94,287200.0,35.1665,35.2139,35.1665,35.1733,287200.0
2011-06-02 15:50:00,51.95,51.95,51.82,51.87,432600.0,35.18,35.18,35.092,35.1259,432600.0
2011-06-03 09:30:00,51.13,51.13,50.84,50.97,343100.0,34.6247,34.6247,34.4284,34.5164,343100.0
2011-06-03 09:40:00,50.99,51.14,50.98,51.09,494100.0,34.5299,34.6315,34.5232,34.5977,494100.0
2011-06-03 09:50:00,51.09,51.12,51.02,51.07,161800.0,34.5977,34.618,34.5503,34.5841,161800.0
2011-06-03 10:00:00,51.07,51.31,51.04,51.28,215300.0,34.5841,34.7466,34.5638,34.7263,215300.0
2011-06-03 10:10:00,51.3,51.42,51.3,51.37,114200.0,34.7399,34.8211,34.7399,34.7873,114200.0
2011-06-03 10:20:00,51.37,51.41,51.3,51.33,118900.0,34.7873,34.8144,34.7399,34.7602,118900.0
2011-06-03 10:30:00,51.33,51.5,51.31,51.41,225400.0,34.7602,34.8753,34.7466,34.8144,225400.0
2011-06-03 10:40:00,51.41,51.48,51.38,51.39,132200.0,34.8144,34.8618,34.794,34.8008,132200.0
2011-06-03 10:50:00,51.4,51.55,51.33,51.55,132600.0,34.8076,34.9092,34.7602,34.9092,132600.0
2011-06-03 11:00:00,51.55,51.58,51.44,51.46,108300.0,34.9092,34.9295,34.8347,34.8482,108300.0
2011-06-03 11:10:00,51.45,51.5,51.42,51.43,119800.0,34.8414,34.8753,34.8211,34.8279,119800.0
2011-06-03 11:20:00,51.43,51.5,51.42,51.44,93600.0,34.8279,34.8753,34.8211,34.8347,93600.0
2011-06-03 11:30:00,51.43,51.49,51.4,51.41,89600.0,34.8279,34.8685,34.8076,34.8144,89600.0
2011-06-03 11:40:00,51.41,51.5,51.41,51.47,67500.0,34.8144,34.8753,34.8144,34.855,67500.0
2011-06-03 11:50:00,51.46,51.51,51.45,51.46,60900.0,34.8482,34.8821,34.8414,34.8482,60900.0
2011-06-03 12:00:00,51.46,51.49,51.42,51.43,93800.0,34.8482,34.8685,34.8211,34.8279,93800.0
2011-06-03 12:10:00,51.42,51.46,51.42,51.45,57000.0,34.8211,34.8482,34.8211,34.8414,57000.0
2011-06-03 12:20:00,51.45,51.45,51.4,51.44,116000.0,34.8414,34.8414,34.8076,34.8347,116000.0
2011-06-03 12:30:00,51.44,51.46,51.43,51.43,140100.0,34.8347,34.8482,34.8279,34.8279,140100.0
2011-06-03 12:40:00,51.44,51.48,51.43,51.47,143400.0,34.8347,34.8618,34.8279,34.855,143400.0
2011-06-03 12:50:00,51.48,51.48,51.42,51.43,79800.0,34.8618,34.8618,34.8211,34.8279,79800.0
2011-06-03 13:00:00,51.43,51.45,51.42,51.43,110000.0,34.8279,34.8414,34.8211,34.8279,110000.0
2011-06-03 13:10:00,51.43,51.46,51.42,51.45,86600.0,34.8279,34.8482,34.8211,34.8414,86600.0
2011-06-03 13:20:00,51.45,51.45,51.41,51.42,74300.0,34.8414,34.8414,34.8144,34.8211,74300.0
2011-06-03 13:30:00,51.43,51.44,51.41,51.43,101400.0,34.8279,34.8347,34.8144,34.8279,101400.0
2011-06-03 13:40:00,51.42,51.44,51.41,51.44,71500.0,34.8211,34.8347,34.8144,34.8347,71500.0
2011-06-03 13:50:00,51.44,51.45,51.41,51.42,95200.0,34.8347,34.8414,34.8144,34.8211,95200.0
2011-06-03 14:00:00,51.41,51.43,51.37,51.38,111600.0,34.8144,34.8279,34.7873,34.794,111600.0
2011-06-03 14:10:00,51.37,51.41,51.36,51.4,92800.0,34.7873,34.8144,34.7805,34.8076,92800.0
2011-06-03 14:20:00,51.4,51.41,51.35,51.38,109500.0,34.8076,34.8144,34.7737,34.794,109500.0
2011-06-03 14:30:00,51.38,51.38,51.32,51.34,108000.0,34.794,34.794,34.7534,34.767,108000.0
2011-06-03 14:40:00,51.33,51.34,51.32,51.32,101500.0,34.7602,34.767,34.7534,34.7534,101500.0
2011-06-03 14:50:00,51.32,51.35,51.2,51.21,158600.0,34.7534,34.7737,34.6721,34.6789,158600.0
2011-06-03 15:00:00,51.2,51.25,51.18,51.21,250200.0,34.6721,34.706,34.6586,34.6789,250200.0
2011-06-03 15:10:00,51.21,51.21,51.16,51.19,262600.0,34.6789,34.6789,34.6451,34.6654,262600.0
2011-06-03 15:20:00,51.18,51.27,51.18,51.27,169100.0,34.6586,34.7196,34.6586,34.7196,169100.0
2011-06-03 15:30:00,51.27,51.32,51.24,51.3,165700.0,34.7196,34.7534,34.6992,34.7399,165700.0
2011-06-03 15:40:00,51.31,51.41,51.29,51.32,245600.0,34.7466,34.8144,34.7331,34.7534,245600.0
2011-06-03 15:50:00,51.33,51.33,51.2,51.24,315300.0,34.7602,34.7602,34.6721,34.6992,315300.0
2011-06-06 09:30:00,51.02,51.48,51.02,51.47,110300.0,34.5503,34.8618,34.5503,34.855,110300.0
2011-06-06 09:40:00,51.47,51.52,51.2,51.27,81500.0,34.855,34.8888,34.6721,34.7196,81500.0
2011-06-06 09:50:00,51.27,51.3,51.23,51.28,126800.0,34.7196,34.7399,34.6925,34.7263,126800.0
2011-06-06 10:00:00,51.28,51.3,51.13,51.2,243400.0,34.7263,34.7399,34.6247,34.6721,243400.0
2011-06-06 10:10:00,51.21,51.25,51.19,51.2,97000.0,34.6789,34.706,34.6654,34.6721,97000.0
2011-06-06 10:20:00,51.21,51.38,51.2,51.32,160900.0,34.6789,34.794,34.6721,34.7534,160900.0
2011-06-06 10:30:00,51.31,51.36,51.27,51.28,74900.0,34.7466,34.7805,34.7196,34.7263,74900.0
2011-06-06 10:40:00,51.27,51.31,51.18,51.21,113400.0,34.7196,34.7466,34.6586,34.6789,113400.0
2011-06-06 10:50:00,51.23,51.34,51.22,51.31,95400.0,34.6925,34.767,34.6857,34.7466,95400.0
2011-06-06 11:00:00,51.31,51.41,51.29,51.41,75200.0,34.7466,34.8144,34.7331,34.8144,75200.0
2011-06-06 11:10:00,51.4,51.48,51.38,51.41,104400.0,34.8076,34.8618,34.794,34.8144,104400.0
2011-06-06 11:20:00,51.41,51.51,51.38,51.51,85700.0,34.8144,34.8821,34.794,34.8821,85700.0
2011-06-06 11:30:00,51.5,51.55,51.46,51.51,107100.0,34.8753,34.9092,34.8482,34.8821,107100.0
2011-06-06 11:40:00,51.52,51.55,51.48,51.52,68700.0,34.8888,34.9092,34.8618,34.8888,68700.0
2011-06-06 11:50:00,51.52,51.58,51.49,51.57,64000.0,34.8888,34.9295,34.8685,34.9227,64000.0
2011-06-06 12:00:00,51.57,51.61,51.48,51.59,64600.0,34.9227,34.9498,34.8618,34.9363,64600.0
2011-06-06 12:10:00,51.6,51.6,51.51,51.58,67800.0,34.943,34.943,34.8821,34.9295,67800.0
2011-06-06 12:20:00,51.57,51.61,51.53,51.54,70500.0,34.9227,34.9498,34.8956,34.9024,70500.0
2011-06-06 12:30:00,51.54,51.54,51.48,51.5,74100.0,34.9024,34.9024,34.8618,34.8753,74100.0
2011-06-06 12:40:00,51.5,51.51,51.47,51.51,47900.0,34.8753,34.8821,34.855,34.8821,47900.0
2011-06-06 12:50:00,51.51,51.54,51.5,51.52,60000.0,34.8821,34.9024,34.8753,34.8888,60000.0
2011-06-06 13:00:00,51.52,51.53,51.45,51.5,88700.0,34.8888,34.8956,34.8414,34.8753,88700.0
2011-06-06 13:10:00,51.51,51.64,51.5,51.6,62700.0,34.8821,34.9701,34.8753,34.943,62700.0
2011-06-06 13:20:00,51.61,51.62,51.5,51.5,44000.0,34.9498,34.9566,34.8753,34.8753,44000.0
2011-06-06 13:30:00,51.5,51.52,51.45,51.51,72800.0,34.8753,34.8888,34.8414,34.8821,72800.0
2011-06-06 13:40:00,51.52,51.53,51.42,51.51,130500.0,34.8888,34.8956,34.8211,34.8821,130500.0
2011-06-06 13:50:00,51.5,51.53,51.46,51.51,85800.0,34.8753,34.8956,34.8482,34.8821,85800.0
2011-06-06 14:00:00,51.51,51.55,51.44,51.51,161200.0,34.8821,34.9092,34.8347,34.8821,161200.0
2011-06-06 14:10:00,51.51,51.51,51.39,51.48,102400.0,34.8821,34.8821,34.8008,34.8618,102400.0
2011-06-06 14:20:00,51.48,51.52,51.44,51.45,65100.0,34.8618,34.8888,34.8347,34.8414,65100.0
2011-06-06 14:30:00,51.44,51.49,51.42,51.48,93700.0,34.8347,34.8685,34.8211,34.8618,93700.0
2011-06-06 14:40:00,51.48,51.52,51.43,51.46,94300.0,34.8618,34.8888,34.8279,34.8482,94300.0
2011-06-06 14:50:00,51.47,51.5,51.38,51.43,159700.0,34.855,34.8753,34.794,34.8279,159700.0
2011-06-06 15:00:00,51.43,51.46,51.36,51.37,187900.0,34.8279,34.8482,34.7805,34.7873,187900.0
2011-06-06 15:10:00,51.36,51.37,51.26,51.32,179200.0,34.7805,34.7873,34.7128,34.7534,179200.0
2011-06-06 15:20:00,51.32,51.33,51.25,51.3,114000.0,34.7534,34.7602,34.706,34.7399,114000.0
2011-06-06 15:30:00,51.3,51.43,51.27,51.39,133600.0,34.7399,34.8279,34.7196,34.8008,133600.0
2011-06-06 15:40:00,51.4,51.48,51.37,51.41,215100.0,34.8076,34.8618,34.7873,34.8144,215100.0
2011-06-06 15:50:00,51.4,51.43,51.34,51.34,275100.0,34.8076,34.8279,34.767,34.767,275100.0
2011-06-07 09:30:00,51.62,51.7,51.42,51.52,170200.0,34.9566,35.0107,34.8211,34.8888,170200.0
2011-06-07 09:40:00,51.52,51.56,51.43,51.47,94100.0,34.8888,34.9159,34.8279,34.855,94100.0
2011-06-07 09:50:00,51.47,51.51,51.41,51.46,115100.0,34.855,34.8821,34.8144,34.8482,115100.0
2011-06-07 10:00:00,51.47,51.56,51.46,51.54,113300.0,34.855,34.9159,34.8482,34.9024,113300.0
2011-06-07 10:10:00,51.54,51.63,51.53,51.55,113300.0,34.9024,34.9633,34.8956,34.9092,113300.0
2011-06-07 10:20:00,51.56,51.62,51.52,51.58,98700.0,34.9159,34.9566,34.8888,34.9295,98700.0
2011-06-07 10:30:00,51.58,51.72,51.53,51.69,98700.0,34.9295,35.0243,34.8956,35.004,98700.0
2011-06-07 10:40:00,51.68,51.71,51.6,51.67,77800.0,34.9972,35.0175,34.943,34.9904,77800.0
2011-06-07 10:50:00,51.67,51.73,51.62,51.62,82300.0,34.9904,35.0311,34.9566,34.9566,82300.0
2011-06-07 11:00:00,51.62,51.66,51.48,51.5,120400.0,34.9566,34.9837,34.8618,34.8753,120400.0
2011-06-07 11:10:00,51.5,51.51,51.41,51.47,98700.0,34.8753,34.8821,34.8144,34.855,98700.0
2011-06-07 11:20:00,51.46,51.54,51.44,51.48,88000.0,34.8482,34.9024,34.8347,34.8618,88000.0
2011-06-07 11:30:00,51.48,51.5,51.39,51.49,124600.0,34.8618,34.8753,34.8008,34.8685,124600.0
2011-06-07 11:40:00,51.49,51.57,51.48,51.55,72600.0,34.8685,34.9227,34.8618,34.9092,72600.0
2011-06-07 11:50:00,51.55,51.69,51.55,51.68,96700.0,34.9092,35.004,34.9092,34.9972,96700.0
2011-06-07 12:00:00,51.68,51.75,51.66,51.72,85700.0,34.9972,35.0446,34.9837,35.0243,85700.0
2011-06-07 12:10:00,51.72,51.75,51.6,51.69,86400.0,35.0243,35.0446,34.943,35.004,86400.0
2011-06-07 12:20:00,51.7,51.77,51.67,51.76,77500.0,35.0107,35.0581,34.9904,35.0514,77500.0
2011-06-07 12:30:00,51.76,51.8,51.73,51.8,74200.0,35.0514,35.0785,35.0311,35.0785,74200.0
2011-06-07 12:40:00,51.8,51.8,51.68,51.69,59300.0,35.0785,35.0785,34.9972,35.004,59300.0
2011-06-07 12:50:00,51.68,51.79,51.68,51.76,75200.0,34.9972,35.0717,34.9972,35.0514,75200.0
2011-06-07 13:00:00,51.75,51.75,51.67,51.74,135800.0,35.0446,35.0446,34.9904,35.0378,135800.0
2011-06-07 13:10:00,51.74,51.74,51.64,51.66,66100.0,35.0378,35.0378,34.9701,34.9837,66100.0
2011-06-07 13:20:00,51.66,51.66,51.58,51.6,54200.0,34.9837,34.9837,34.9295,34.943,54200.0
2011-06-07 13:30:00,51.61,51.62,51.57,51.6,65100.0,34.9498,34.9566,34.9227,34.943,65100.0
2011-06-07 13:40:00,51.6,51.64,51.57,51.58,37400.0,34.943,34.9701,34.9227,34.9295,37400.0
2011-06-07 13:50:00,51.58,51.65,51.57,51.64,101700.0,34.9295,34.9769,34.9227,34.9701,101700.0
2011-06-07 14:00:00,51.65,51.8,51.64,51.8,76100.0,34.9769,35.0785,34.9701,35.0785,76100.0
2011-06-07 14:10:00,51.8,51.84,51.75,51.84,80400.0,35.0785,35.1055,35.0446,35.1055,80400.0
2011-06-07 14:20:00,51.84,51.84,51.8,51.82,67700.0,35.1055,35.1055,35.0785,35.092,67700.0
2011-06-07 14:30:00,51.83,51.83,51.73,51.75,114400.0,35.0988,35.0988,35.0311,35.0446,114400.0
2011-06-07 14:40:00,51.75,51.78,51.7,51.71,49600.0,35.0446,35.0649,35.0107,35.0175,49600.0
2011-06-07 14:50:00,51.71,51.73,51.65,51.7,59300.0,35.0175,35.0311,34.9769,35.0107,59300.0
2011-06-07 15:00:00,51.71,51.73,51.6,51.62,81000.0,35.0175,35.0311,34.943,34.9566,81000.0
2011-06-07 15:10:00,51.62,51.67,51.62,51.62,76200.0,34.9566,34.9904,34.9566,34.9566,76200.0
2011-06-07 15:20:00,51.63,51.64,51.55,51.6,91100.0,34.9633,34.9701,34.9092,34.943,91100.0
2011-06-07 15:30:00,51.6,51.6,51.53,51.56,101600.0,34.943,34.943,34.8956,34.9159,101600.0
2011-06-07 15:40:00,51.57,51.58,51.43,51.47,299900.0,34.9227,34.9295,34.8279,34.855,299900.0
2011-06-07 15:50:00,51.47,51.52,51.37,51.41,401800.0,34.855,34.8888,34.7873,34.8144,401800.0
2011-06-08 09:30:00,51.34,51.5,51.25,51.49,150900.0,34.767,34.8753,34.706,34.8685,150900.0
2011-06-08 09:40:00,51.48,51.51,51.22,51.26,92600.0,34.8618,34.8821,34.6857,34.7128,92600.0
2011-06-08 09:50:00,51.25,51.33,51.0,51.02,133500.0,34.706,34.7602,34.5367,34.5503,133500.0
2011-06-08 10:00:00,51.02,51.27,51.02,51.22,103100.0,34.5503,34.7196,34.5503,34.6857,103100.0
2011-06-08 10:10:00,51.22,51.33,51.2,51.28,123500.0,34.6857,34.7602,34.6721,34.7263,123500.0
2011-06-08 10:20:00,51.28,51.35,51.21,51.27,106200.0,34.7263,34.7737,34.6789,34.7196,106200.0
2011-06-08 10:30:00,51.28,51.3,51.23,51.25,169300.0,34.7263,34.7399,34.6925,34.706,169300.0
2011-06-08 10:40:00,51.24,51.35,51.24,51.34,95800.0,34.6992,34.7737,34.6992,34.767,95800.0
2011-06-08 10:50:00,51.35,51.37,51.24,51.27,109200.0,34.7737,34.7873,34.6992,34.7196,109200.0
2011-06-08 11:00:00,51.28,51.37,51.26,51.27,149500.0,34.7263,34.7873,34.7128,34.7196,149500.0
2011-06-08 11:10:00,51.26,51.28,51.23,51.28,158600.0,34.7128,34.7263,34.6925,34.7263,158600.0
2011-06-08 11:20:00,51.28,51.35,51.25,51.32,121900.0,34.7263,34.7737,34.706,34.7534,121900.0
2011-06-08 11:30:00,51.31,51.32,51.25,51.3,98000.0,34.7466,34.7534,34.706,34.7399,98000.0
2011-06-08 11:40:00,51.31,51.39,51.25,51.38,142600.0,34.7466,34.8008,34.706,34.794,142600.0
2011-06-08 11:50:00,51.38,51.53,51.37,51.49,122900.0,34.794,34.8956,34.7873,34.8685,122900.0
2011-06-08 12:00:00,51.48,51.58,51.47,51.58,102000.0,34.8618,34.9295,34.855,34.9295,102000.0
2011-06-08 12:10:00,51.58,51.62,51.55,51.56,113600.0,34.9295,34.9566,34.9092,34.9159,113600.0
2011-06-08 12:20:00,51.57,51.59,51.46,51.48,92500.0,34.9227,34.9363,34.8482,34.8618,92500.0
2011-06-08 12:30:00,51.48,51.52,51.44,51.49,116800.0,34.8618,34.8888,34.8347,34.8685,116800.0
2011-06-08 12:40:00,51.49,51.53,51.47,51.5,55100.0,34.8685,34.8956,34.855,34.8753,55100.0
2011-06-08 12:50:00,51.51,51.58,51.47,51.56,104400.0,34.8821,34.9295,34.855,34.9159,104400.0
2011-06-08 13:00:00,51.56,51.61,51.5,51.53,128000.0,34.9159,34.9498,34.8753,34.8956,128000.0
2011-06-08 13:10:00,51.53,51.55,51.5,51.54,66900.0,34.8956,34.9092,34.8753,34.9024,66900.0
2011-06-08 13:20:00,51.54,51.55,51.5,51.54,135800.0,34.9024,34.9092,34.8753,34.9024,135800.0
2011-06-08 13:30:00,51.53,51.53,51.45,51.45,140400.0,34.8956,34.8956,34.8414,34.8414,140400.0
2011-06-08 13:40:00,51.45,51.47,51.4,51.45,210900.0,34.8414,34.855,34.8076,34.8414,210900.0
2011-06-08 13:50:00,51.45,51.46,51.39,51.44,174500.0,34.8414,34.8482,34.8008,34.8347,174500.0
2011-06-08 14:00:00,51.44,51.54,51.41,51.51,184900.0,34.8347,34.9024,34.8144,34.8821,184900.0
2011-06-08 14:10:00,51.5,51.54,51.45,51.54,239000.0,34.8753,34.9024,34.8414,34.9024,239000.0
2011-06-08 14:20:00,51.54,51.58,51.51,51.53,317000.0,34.9024,34.9295,34.8821,34.8956,317000.0
2011-06-08 14:30:00,51.53,51.79,51.52,51.73,233300.0,34.8956,35.0717,34.8888,35.0311,233300.0
2011-06-08 14:40:00,51.73,51.78,51.72,51.72,200400.0,35.0311,35.0649,35.0243,35.0243,200400.0
2011-06-08 14:50:00,51.72,51.73,51.64,51.66,128400.0,35.0243,35.0311,34.9701,34.9837,128400.0
2011-06-08 15:00:00,51.66,51.67,51.59,51.64,127900.0,34.9837,34.9904,34.9363,34.9701,127900.0
2011-06-08 15:10:00,51.64,51.68,51.52,51.54,323600.0,34.9701,34.9972,34.8888,34.9024,323600.0
2011-06-08 15:20:00,51.54,51.58,51.52,51.55,198000.0,34.9024,34.9295,34.8888,34.9092,198000.0
2011-06-08 15:30:00,51.54,51.62,51.42,51.47,281000.0,34.9024,34.9566,34.8211,34.855,281000.0
2011-06-08 15:40:00,51.48,51.58,51.43,51.51,224300.0,34.8618,34.9295,34.8279,34.8821,224300.0
2011-06-08 15:50:00,51.51,51.57,51.43,51.46,373300.0,34.8821,34.9227,34.8279,34.8482,373300.0
2011-06-09 09:30:00,51.42,51.54,51.26,51.34,162700.0,34.8211,34.9024,34.7128,34.767,162700.0
2011-06-09 09:40:00,51.37,51.55,51.37,51.55,53300.0,34.7873,34.9092,34.7873,34.9092,53300.0
2011-06-09 09:50:00,51.54,51.72,51.5,51.7,75900.0,34.9024,35.0243,34.8753,35.0107,75900.0
2011-06-09 10:00:00,51.7,51.82,51.69,51.8,96500.0,35.0107,35.092,35.004,35.0785,96500.0
2011-06-09 10:10:00,51.8,51.83,51.67,51.71,79600.0,35.0785,35.0988,34.9904,35.0175,79600.0
2011-06-09 10:20:00,51.71,51.73,51.58,51.61,103200.0,35.0175,35.0311,34.9295,34.9498,103200.0
2011-06-09 10:30:00,51.61,51.87,51.59,51.86,136700.0,34.9498,35.1259,34.9363,35.1191,136700.0
2011-06-09 10:40:00,51.86,51.89,51.81,51.89,72800.0,35.1191,35.1394,35.0852,35.1394,72800.0
2011-06-09 10:50:00,51.88,51.99,51.87,51.92,106800.0,35.1326,35.2071,35.1259,35.1597,106800.0
2011-06-09 11:00:00,51.92,51.94,51.85,51.86,103900.0,35.1597,35.1733,35.1123,35.1191,103900.0
2011-06-09 11:10:00,51.86,51.93,51.8,51.81,100900.0,35.1191,35.1665,35.0785,35.0852,100900.0
2011-06-09 11:20:00,51.8,51.82,51.67,51.79,103500.0,35.0785,35.092,34.9904,35.0717,103500.0
2011-06-09 11:30:00,51.79,51.85,51.76,51.81,67800.0,35.0717,35.1123,35.0514,35.0852,67800.0
2011-06-09 11:40:00,51.8,51.83,51.76,51.81,75700.0,35.0785,35.0988,35.0514,35.0852,75700.0
2011-06-09 11:50:00,51.8,51.94,51.8,51.88,86400.0,35.0785,35.1733,35.0785,35.1326,86400.0
2011-06-09 12:00:00,51.88,51.94,51.82,51.94,92300.0,35.1326,35.1733,35.092,35.1733,92300.0
2011-06-09 12:10:00,51.94,52.0,51.94,51.95,110800.0,35.1733,35.2139,35.1733,35.18,110800.0
2011-06-09 12:20:00,51.95,52.01,51.94,51.99,200500.0,35.18,35.2207,35.1733,35.2071,200500.0
2011-06-09 12:30:00,51.98,52.04,51.94,51.94,77400.0,35.2004,35.241,35.1733,35.1733,77400.0
2011-06-09 12:40:00,51.94,51.95,51.84,51.84,114100.0,35.1733,35.18,35.1055,35.1055,114100.0
2011-06-09 12:50:00,51.84,51.88,51.8,51.83,80900.0,35.1055,35.1326,35.0785,35.0988,80900.0
2011-06-09 13:00:00,51.82,51.84,51.8,51.82,46700.0,35.092,35.1055,35.0785,35.092,46700.0
2011-06-09 13:10:00,51.82,51.82,51.77,51.81,57400.0,35.092,35.092,35.0581,35.0852,57400.0
2011-06-09 13:20:00,51.8,51.82,51.7,51.75,77400.0,35.0785,35.092,35.0107,35.0446,77400.0
2011-06-09 13:30:00,51.75,51.76,51.67,51.68,70400.0,35.0446,35.0514,34.9904,34.9972,70400.0
2011-06-09 13:40:00,51.68,51.73,51.64,51.67,80700.0,34.9972,35.0311,34.9701,34.9904,80700.0
2011-06-09 13:50:00,51.68,51.72,51.67,51.69,51500.0,34.9972,35.0243,34.9904,35.004,51500.0
2011-06-09 14:00:00,51.68,51.74,51.67,51.72,58400.0,34.9972,35.0378,34.9904,35.0243,58400.0
2011-06-09 14:10:00,51.72,51.76,51.7,51.73,75900.0,35.0243,35.0514,35.0107,35.0311,75900.0
2011-06-09 14:20:00,51.74,51.75,51.66,51.66,68200.0,35.0378,35.0446,34.9837,34.9837,68200.0
2011-06-09 14:30:00,51.67,51.72,51.64,51.71,53800.0,34.9904,35.0243,34.9701,35.0175,53800.0
2011-06-09 14:40:00,51.72,51.79,51.71,51.79,57800.0,35.0243,35.0717,35.0175,35.0717,57800.0
2011-06-09 14:50:00,51.79,51.86,51.78,51.86,90700.0,35.0717,35.1191,35.0649,35.1191,90700.0
2011-06-09 15:00:00,51.86,51.86,51.82,51.84,108500.0,35.1191,35.1191,35.092,35.1055,108500.0
2011-06-09 15:10:00,51.84,51.84,51.8,51.82,136700.0,35.1055,35.1055,35.0785,35.092,136700.0
2011-06-09 15:20:00,51.82,51.85,51.8,51.85,221700.0,35.092,35.1123,35.0785,35.1123,221700.0
2011-06-09 15:30:00,51.85,51.86,51.8,51.85,205100.0,35.1123,35.1191,35.0785,35.1123,205100.0
2011-06-09 15:40:00,51.85,51.85,51.68,51.74,295000.0,35.1123,35.1123,34.9972,35.0378,295000.0
2011-06-09 15:50:00,51.74,51.75,51.69,51.71,324300.0,35.0378,35.0446,35.004,35.0175,324300.0
2011-06-10 09:30:00,51.56,51.7,51.48,51.6,153400.0,34.9159,35.0107,34.8618,34.943,153400.0
2011-06-10 09:40:00,51.6,51.66,51.45,51.66,106800.0,34.943,34.9837,34.8414,34.9837,106800.0
2011-06-10 09:50:00,51.66,51.66,51.53,51.58,146500.0,34.9837,34.9837,34.8956,34.9295,146500.0
2011-06-10 10:00:00,51.59,51.61,51.32,51.33,138200.0,34.9363,34.9498,34.7534,34.7602,138200.0
2011-06-10 10:10:00,51.33,51.49,51.32,51.49,97800.0,34.7602,34.8685,34.7534,34.8685,97800.0
2011-06-10 10:20:00,51.49,51.51,51.42,51.5,91200.0,34.8685,34.8821,34.8211,34.8753,91200.0
2011-06-10 10:30:00,51.5,51.53,51.38,51.38,129200.0,34.8753,34.8956,34.794,34.794,129200.0
2011-06-10 10:40:00,51.38,51.4,51.23,51.33,115900.0,34.794,34.8076,34.6925,34.7602,115900.0
2011-06-10 10:50:00,51.34,51.37,51.23,51.25,94300.0,34.767,34.7873,34.6925,34.706,94300.0
2011-06-10 11:00:00,51.25,51.26,51.06,51.13,135600.0,34.706,34.7128,34.5773,34.6247,135600.0
2011-06-10 11:10:00,51.12,51.19,50.97,51.18,181900.0,34.618,34.6654,34.5164,34.6586,181900.0
2011-06-10 11:20:00,51.19,51.29,51.17,51.18,67500.0,34.6654,34.7331,34.6518,34.6586,67500.0
2011-06-10 11:30:00,51.18,51.2,51.11,51.12,79400.0,34.6586,34.6721,34.6112,34.618,79400.0
2011-06-10 11:40:00,51.13,51.3,51.08,51.27,78900.0,34.6247,34.7399,34.5909,34.7196,78900.0
2011-06-10 11:50:00,51.27,51.34,51.25,51.34,66200.0,34.7196,34.767,34.706,34.767,66200.0
2011-06-10 12:00:00,51.33,51.42,51.32,51.41,100600.0,34.7602,34.8211,34.7534,34.8144,100600.0
2011-06-10 12:10:00,51.41,51.42,51.33,51.42,130900.0,34.8144,34.8211,34.7602,34.8211,130900.0
2011-06-10 12:20:00,51.43,51.46,51.4,51.41,68200.0,34.8279,34.8482,34.8076,34.8144,68200.0
2011-06-10 12:30:00,51.41,51.47,51.4,51.47,84500.0,34.8144,34.855,34.8076,34.855,84500.0
2011-06-10 12:40:00,51.47,51.48,51.43,51.45,81400.0,34.855,34.8618,34.8279,34.8414,81400.0
2011-06-10 12:50:00,51.46,51.49,51.45,51.45,59200.0,34.8482,34.8685,34.8414,34.8414,59200.0
2011-06-10 13:00:00,51.45,51.48,51.42,51.45,95200.0,34.8414,34.8618,34.8211,34.8414,95200.0
2011-06-10 13:10:00,51.45,51.47,51.41,51.46,77800.0,34.8414,34.855,34.8144,34.8482,77800.0
2011-06-10 13:20:00,51.46,51.5,51.43,51.48,68100.0,34.8482,34.8753,34.8279,34.8618,68100.0
2011-06-10 13:30:00,51.48,51.49,51.33,51.35,288700.0,34.8618,34.8685,34.7602,34.7737,288700.0
2011-06-10 13:40:00,51.34,51.38,51.24,51.28,144000.0,34.767,34.794,34.6992,34.7263,144000.0
2011-06-10 13:50:00,51.28,51.38,51.25,51.31,87200.0,34.7263,34.794,34.706,34.7466,87200.0
2011-06-10 14:00:00,51.31,51.57,51.3,51.44,143200.0,34.7466,34.9227,34.7399,34.8347,143200.0
2011-06-10 14:10:00,51.44,51.56,51.37,51.55,118500.0,34.8347,34.9159,34.7873,34.9092,118500.0
2011-06-10 14:20:00,51.56,51.57,51.43,51.45,125400.0,34.9159,34.9227,34.8279,34.8414,125400.0
2011-06-10 14:30:00,51.44,51.51,51.38,51.41,145200.0,34.8347,34.8821,34.794,34.8144,145200.0
2011-06-10 14:40:00,51.41,51.49,51.36,51.46,121700.0,34.8144,34.8685,34.7805,34.8482,121700.0
2011-06-10 14:50:00,51.45,51.63,51.45,51.63,81300.0,34.8414,34.9633,34.8414,34.9633,81300.0
2011-06-10 15:00:00,51.63,51.66,51.46,51.51,123500.0,34.9633,34.9837,34.8482,34.8821,123500.0
2011-06-10 15:10:00,51.52,51.62,51.49,51.58,105200.0,34.8888,34.9566,34.8685,34.9295,105200.0
2011-06-10 15:20:00,51.59,51.61,51.5,51.52,150900.0,34.9363,34.9498,34.8753,34.8888,150900.0
2011-06-10 15:30:00,51.53,51.55,51.42,51.45,189800.0,34.8956,34.9092,34.8211,34.8414,189800.0
2011-06-10 15:40:00,51.45,51.49,51.35,51.36,312400.0,34.8414,34.8685,34.7737,34.7805,312400.0
2011-06-10 15:50:00,51.36,51.38,51.31,51.34,361100.0,34.7805,34.794,34.7466,34.767,361100.0
2011-06-13 09:30:00,51.47,51.8,51.45,51.69,136600.0,34.855,35.0785,34.8414,35.004,136600.0
2011-06-13 09:40:00,51.69,51.84,51.69,51.73,140400.0,35.004,35.1055,35.004,35.0311,140400.0
2011-06-13 09:50:00,51.73,51.8,51.67,51.7,172600.0,35.0311,35.0785,34.9904,35.0107,172600.0
2011-06-13 10:00:00,51.69,51.77,51.62,51.74,154700.0,35.004,35.0581,34.9566,35.0378,154700.0
2011-06-13 10:10:00,51.72,51.78,51.64,51.77,132300.0,35.0243,35.0649,34.9701,35.0581,132300.0
2011-06-13 10:20:00,51.77,51.85,51.73,51.82,117100.0,35.0581,35.1123,35.0311,35.092,117100.0
2011-06-13 10:30:00,51.82,51.82,51.72,51.76,77100.0,35.092,35.092,35.0243,35.0514,77100.0
2011-06-13 10:40:00,51.78,51.78,51.62,51.65,105500.0,35.0649,35.0649,34.9566,34.9769,105500.0
2011-06-13 10:50:00,51.64,51.67,51.46,51.49,50000.0,34.9701,34.9904,34.8482,34.8685,50000.0
2011-06-13 11:00:00,51.48,51.5,51.33,51.34,75300.0,34.8618,34.8753,34.7602,34.767,75300.0
2011-06-13 11:10:00,51.34,51.46,51.32,51.45,79500.0,34.767,34.8482,34.7534,34.8414,79500.0
2011-06-13 11:20:00,51.45,51.52,51.4,51.44,67800.0,34.8414,34.8888,34.8076,34.8347,67800.0
2011-06-13 11:30:00,51.43,51.52,51.4,51.41,54100.0,34.8279,34.8888,34.8076,34.8144,54100.0
2011-06-13 11:40:00,51.41,51.46,51.27,51.3,61400.0,34.8144,34.8482,34.7196,34.7399,61400.0
2011-06-13 11:50:00,51.3,51.34,51.2,51.32,68100.0,34.7399,34.767,34.6721,34.7534,68100.0
2011-06-13 12:00:00,51.32,51.41,51.29,51.35,105300.0,34.7534,34.8144,34.7331,34.7737,105300.0
2011-06-13 12:10:00,51.36,51.44,51.33,51.37,113900.0,34.7805,34.8347,34.7602,34.7873,113900.0
2011-06-13 12:20:00,51.38,51.4,51.27,51.31,95900.0,34.794,34.8076,34.7196,34.7466,95900.0
2011-06-13 12:30:00,51.3,51.42,51.3,51.35,66100.0,34.7399,34.8211,34.7399,34.7737,66100.0
2011-06-13 12:40:00,51.35,51.35,51.26,51.29,44300.0,34.7737,34.7737,34.7128,34.7331,44300.0
2011-06-13 12:50:00,51.29,51.3,51.16,51.19,107800.0,34.7331,34.7399,34.6451,34.6654,107800.0
2011-06-13 13:00:00,51.18,51.19,51.0,51.08,107300.0,34.6586,34.6654,34.5367,34.5909,107300.0
2011-06-13 13:10:00,51.08,51.16,51.06,51.16,85100.0,34.5909,34.6451,34.5773,34.6451,85100.0
2011-06-13 13:20:00,51.16,51.18,51.1,51.15,81600.0,34.6451,34.6586,34.6044,34.6383,81600.0
2011-06-13 13:30:00,51.14,51.16,51.08,51.15,91500.0,34.6315,34.6451,34.5909,34.6383,91500.0
2011-06-13 13:40:00,51.15,51.22,51.12,51.13,102600.0,34.6383,34.6857,34.618,34.6247,102600.0
2011-06-13 13:50:00,51.14,51.3,51.11,51.29,147700.0,34.6315,34.7399,34.6112,34.7331,147700.0
2011-06-13 14:00:00,51.29,51.38,51.26,51.3,154900.0,34.7331,34.794,34.7128,34.7399,154900.0
2011-06-13 14:10:00,51.29,51.3,51.25,51.29,93100.0,34.7331,34.7399,34.706,34.7331,93100.0
2011-06-13 14:20:00,51.29,51.33,51.27,51.28,88200.0,34.7331,34.7602,34.7196,34.7263,88200.0
2011-06-13 14:30:00,51.28,51.28,51.13,51.17,98600.0,34.7263,34.7263,34.6247,34.6518,98600.0
2011-06-13 14:40:00,51.18,51.38,51.17,51.37,54000.0,34.6586,34.794,34.6518,34.7873,54000.0
2011-06-13 14:50:00,51.38,51.38,51.2,51.2,48600.0,34.794,34.794,34.6721,34.6721,48600.0
2011-06-13 15:00:00,51.21,51.33,51.18,51.25,113300.0,34.6789,34.7602,34.6586,34.706,113300.0
2011-06-13 15:10:00,51.25,51.29,51.17,51.28,130100.0,34.706,34.7331,34.6518,34.7263,130100.0
2011-06-13 15:20:00,51.26,51.33,51.26,51.3,83800.0,34.7128,34.7602,34.7128,34.7399,83800.0
2011-06-13 15:30:00,51.29,51.3,51.22,51.23,160800.0,34.7331,34.7399,34.6857,34.6925,160800.0
2011-06-13 15:40:00,51.23,51.29,51.18,51.25,248700.0,34.6925,34.7331,34.6586,34.706,248700.0
2011-06-13 15:50:00,51.25,51.31,51.19,51.23,246300.0,34.706,34.7466,34.6654,34.6925,246300.0
2011-06-14 09:30:00,51.79,52.13,51.77,52.06,124100.0,35.0717,35.3019,35.0581,35.2545,124100.0
2011-06-14 09:40:00,52.03,52.22,51.99,52.22,119200.0,35.2342,35.3629,35.2071,35.3629,119200.0
2011-06-14 09:50:00,52.22,52.38,52.2,52.27,146700.0,35.3629,35.4712,35.3493,35.3967,146700.0
2011-06-14 10:00:00,52.26,52.28,52.15,52.17,160700.0,35.39,35.4035,35.3155,35.329,160700.0
2011-06-14 10:10:00,52.18,52.2,52.1,52.13,114200.0,35.3358,35.3493,35.2816,35.3019,114200.0
2011-06-14 10:20:00,52.14,52.3,52.13,52.29,134600.0,35.3087,35.4171,35.3019,35.4103,134600.0
2011-06-14 10:30:00,52.29,52.46,52.29,52.44,96400.0,35.4103,35.5254,35.4103,35.5119,96400.0
2011-06-14 10:40:00,52.45,52.47,52.37,52.46,158800.0,35.5186,35.5322,35.4645,35.5254,158800.0
2011-06-14 10:50:00,52.46,52.49,52.33,52.36,65000.0,35.5254,35.5457,35.4374,35.4577,65000.0
2011-06-14 11:00:00,52.35,52.45,52.34,52.43,125300.0,35.4509,35.5186,35.4441,35.5051,125300.0
2011-06-14 11:10:00,52.43,52.52,52.41,52.46,83700.0,35.5051,35.566,35.4915,35.5254,83700.0
2011-06-14 11:20:00,52.47,52.53,52.44,52.46,91500.0,35.5322,35.5728,35.5119,35.5254,91500.0
2011-06-14 11:30:00,52.45,52.49,52.41,52.44,116200.0,35.5186,35.5457,35.4915,35.5119,116200.0
2011-06-14 11:40:00,52.44,52.45,52.39,52.45,93800.0,35.5119,35.5186,35.478,35.5186,93800.0
2011-06-14 11:50:00,52.44,52.6,52.44,52.59,110000.0,35.5119,35.6202,35.5119,35.6134,110000.0
2011-06-14 12:00:00,52.6,52.68,52.56,52.66,134300.0,35.6202,35.6744,35.5931,35.6608,134300.0
2011-06-14 12:10:00,52.65,52.77,52.62,52.76,206100.0,35.6541,35.7353,35.6338,35.7286,206100.0
2011-06-14 12:20:00,52.76,52.87,52.74,52.87,160300.0,35.7286,35.8031,35.715,35.8031,160300.0
2011-06-14 12:30:00,52.86,52.9,52.83,52.87,124700.0,35.7963,35.8234,35.776,35.8031,124700.0
2011-06-14 12:40:00,52.87,52.87,52.74,52.74,69300.0,35.8031,35.8031,35.715,35.715,69300.0
2011-06-14 12:50:00,52.74,52.81,52.69,52.77,72700.0,35.715,35.7624,35.6812,35.7353,72700.0
2011-06-14 13:00:00,52.78,52.81,52.72,52.74,62400.0,35.7421,35.7624,35.7015,35.715,62400.0
2011-06-14 13:10:00,52.75,52.82,52.72,52.78,62200.0,35.7218,35.7692,35.7015,35.7421,62200.0
2011-06-14 13:20:00,52.77,52.84,52.77,52.82,56400.0,35.7353,35.7827,35.7353,35.7692,56400.0
2011-06-14 13:30:00,52.83,52.88,52.78,52.83,68600.0,35.776,35.8098,35.7421,35.776,68600.0
2011-06-14 13:40:00,52.83,52.84,52.76,52.76,63000.0,35.776,35.7827,35.7286,35.7286,63000.0
2011-06-14 13:50:00,52.78,52.85,52.78,52.8,86300.0,35.7421,35.7895,35.7421,35.7557,86300.0
2011-06-14 14:00:00,52.8,52.83,52.76,52.78,105700.0,35.7557,35.776,35.7286,35.7421,105700.0
2011-06-14 14:10:00,52.77,52.85,52.77,52.82,170200.0,35.7353,35.7895,35.7353,35.7692,170200.0
2011-06-14 14:20:00,52.83,52.92,52.8,52.89,123700.0,35.776,35.8369,35.7557,35.8166,123700.0
2011-06-14 14:30:00,52.89,52.91,52.73,52.73,86700.0,35.8166,35.8301,35.7082,35.7082,86700.0
2011-06-14 14:40:00,52.73,52.8,52.7,52.79,83600.0,35.7082,35.7557,35.6879,35.7489,83600.0
2011-06-14 14:50:00,52.79,52.82,52.75,52.8,165900.0,35.7489,35.7692,35.7218,35.7557,165900.0
2011-06-14 15:00:00,52.79,52.91,52.79,52.89,193200.0,35.7489,35.8301,35.7489,35.8166,193200.0
2011-06-14 15:10:00,52.89,52.92,52.86,52.87,208400.0,35.8166,35.8369,35.7963,35.8031,208400.0
2011-06-14 15:20:00,52.87,52.87,52.74,52.75,173700.0,35.8031,35.8031,35.715,35.7218,173700.0
2011-06-14 15:30:00,52.76,52.76,52.58,52.6,222300.0,35.7286,35.7286,35.6067,35.6202,222300.0
2011-06-14 15:40:00,52.59,52.72,52.54,52.69,283300.0,35.6134,35.7015,35.5796,35.6812,283300.0
2011-06-14 15:50:00,52.69,52.7,52.64,52.69,364700.0,35.6812,35.6879,35.6473,35.6812,364700.0
2011-06-15 09:30:00,52.09,52.15,51.8,52.0,314300.0,35.2748,35.3155,35.0785,35.2139,314300.0
2011-06-15 09:40:00,52.0,52.4,51.95,52.33,237800.0,35.2139,35.4848,35.18,35.4374,237800.0
2011-06-15 09:50:00,52.32,52.64,52.31,52.6,231300.0,35.4306,35.6473,35.4238,35.6202,231300.0
2011-06-15 10:00:00,52.62,52.73,52.53,52.68,186600.0,35.6338,35.7082,35.5728,35.6744,186600.0
2011-06-15 10:10:00,52.68,52.76,52.64,52.73,150200.0,35.6744,35.7286,35.6473,35.7082,150200.0
2011-06-15 10:20:00,52.73,52.73,52.56,52.59,156100.0,35.7082,35.7082,35.5931,35.6134,156100.0
2011-06-15 10:30:00,52.6,52.65,52.55,52.57,202900.0,35.6202,35.6541,35.5864,35.5999,202900.0
2011-06-15 10:40:00,52.57,52.57,52.47,52.52,272500.0,35.5999,35.5999,35.5322,35.566,272500.0
2011-06-15 10:50:00,52.52,52.58,52.51,52.55,254200.0,35.566,35.6067,35.5593,35.5864,254200.0
2011-06-15 11:00:00,52.55,52.56,52.42,52.46,217300.0,35.5864,35.5931,35.4983,35.5254,217300.0
2011-06-15 11:10:00,52.45,52.47,52.39,52.46,112200.0,35.5186,35.5322,35.478,35.5254,112200.0
2011-06-15 11:20:00,52.46,52.49,52.42,52.45,80200.0,35.5254,35.5457,35.4983,35.5186,80200.0
2011-06-15 11:30:00,52.45,52.46,52.25,52.26,140800.0,35.5186,35.5254,35.3832,35.39,140800.0
2011-06-15 11:40:00,52.26,52.27,52.16,52.19,262200.0,35.39,35.3967,35.3223,35.3426,262200.0
2011-06-15 11:50:00,52.19,52.19,52.04,52.13,148600.0,35.3426,35.3426,35.241,35.3019,148600.0
2011-06-15 12:00:00,52.12,52.16,52.01,52.02,87700.0,35.2952,35.3223,35.2207,35.2274,87700.0
2011-06-15 12:10:00,52.03,52.12,51.98,52.0,180500.0,35.2342,35.2952,35.2004,35.2139,180500.0
2011-06-15 12:20:00,52.0,52.02,51.85,52.0,256800.0,35.2139,35.2274,35.1123,35.2139,256800.0
2011-06-15 12:30:00,52.0,52.05,51.95,52.01,104800.0,35.2139,35.2478,35.18,35.2207,104800.0
2011-06-15 12:40:00,52.01,52.09,52.0,52.05,91000.0,35.2207,35.2748,35.2139,35.2478,91000.0
2011-06-15 12:50:00,52.05,52.09,52.0,52.01,127700.0,35.2478,35.2748,35.2139,35.2207,127700.0
2011-06-15 13:00:00,52.0,52.03,51.91,51.99,120100.0,35.2139,35.2342,35.153,35.2071,120100.0
2011-06-15 13:10:00,51.99,52.02,51.93,51.95,118400.0,35.2071,35.2274,35.1665,35.18,118400.0
2011-06-15 13:20:00,51.95,52.04,51.91,52.01,91600.0,35.18,35.241,35.153,35.2207,91600.0
2011-06-15 13:30:00,52.0,52.0,51.9,51.97,106100.0,35.2139,35.2139,35.1462,35.1936,106100.0
2011-06-15 13:40:00,51.97,52.03,51.95,51.98,86000.0,35.1936,35.2342,35.18,35.2004,86000.0
2011-06-15 13:50:00,51.98,52.02,51.9,52.01,65900.0,35.2004,35.2274,35.1462,35.2207,65900.0
2011-06-15 14:00:00,52.0,52.14,51.99,52.08,102300.0,35.2139,35.3087,35.2071,35.2681,102300.0
2011-06-15 14:10:00,52.08,52.12,52.03,52.05,103900.0,35.2681,35.2952,35.2342,35.2478,103900.0
2011-06-15 14:20:00,52.04,52.05,51.95,51.98,145200.0,35.241,35.2478,35.18,35.2004,145200.0
2011-06-15 14:30:00,51.98,52.07,51.97,52.03,98600.0,35.2004,35.2613,35.1936,35.2342,98600.0
2011-06-15 14:40:00,52.03,52.11,51.88,52.01,172700.0,35.2342,35.2884,35.1326,35.2207,172700.0
2011-06-15 14:50:00,52.01,52.06,51.87,51.87,260400.0,35.2207,35.2545,35.1259,35.1259,260400.0
2011-06-15 15:00:00,51.87,51.94,51.83,51.89,181000.0,35.1259,35.1733,35.0988,35.1394,181000.0
2011-06-15 15:10:00,51.89,51.91,51.81,51.86,168000.0,35.1394,35.153,35.0852,35.1191,168000.0
2011-06-15 15:20:00,51.86,52.02,51.83,51.99,172900.0,35.1191,35.2274,35.0988,35.2071,172900.0
2011-06-15 15:30:00,52.0,52.02,51.87,51.9,160900.0,35.2139,35.2274,35.1259,35.1462,160900.0
2011-06-15 15:40:00,51.9,52.05,51.89,51.95,226500.0,35.1462,35.2478,35.1394,35.18,226500.0
2011-06-15 15:50:00,51.94,51.97,51.84,51.85,339100.0,35.1733,35.1936,35.1055,35.1123,339100.0
2011-06-16 09:30:00,51.96,52.27,51.86,52.24,158800.0,35.1868,35.3967,35.1191,35.3764,158800.0
2011-06-16 09:40:00,52.23,52.23,51.95,52.03,85200.0,35.3697,35.3697,35.18,35.2342,85200.0
2011-06-16 09:50:00,52.03,52.13,51.98,51.99,85700.0,35.2342,35.3019,35.2004,35.2071,85700.0
2011-06-16 10:00:00,51.97,52.1,51.73,52.0,228400.0,35.1936,35.2816,35.0311,35.2139,228400.0
2011-06-16 10:10:00,52.02,52.28,51.8,52.18,100600.0,35.2274,35.4035,35.0785,35.3358,100600.0
2011-06-16 10:20:00,52.19,52.25,52.14,52.17,123900.0,35.3426,35.3832,35.3087,35.329,123900.0
2011-06-16 10:30:00,52.18,52.26,52.09,52.26,136300.0,35.3358,35.39,35.2748,35.39,136300.0
2011-06-16 10:40:00,52.26,52.32,52.25,52.31,87900.0,35.39,35.4306,35.3832,35.4238,87900.0
2011-06-16 10:50:00,52.3,52.32,52.24,52.3,98600.0,35.4171,35.4306,35.3764,35.4171,98600.0
2011-06-16 11:00:00,52.3,52.38,52.25,52.29,213300.0,35.4171,35.4712,35.3832,35.4103,213300.0
2011-06-16 11:10:00,52.28,52.44,52.21,52.44,163000.0,35.4035,35.5119,35.3561,35.5119,163000.0
2011-06-16 11:20:00,52.44,52.54,52.32,52.5,143500.0,35.5119,35.5796,35.4306,35.5525,143500.0
2011-06-16 11:30:00,52.5,52.59,52.46,52.46,101500.0,35.5525,35.6134,35.5254,35.5254,101500.0
2011-06-16 11:40:00,52.46,52.5,52.44,52.47,136600.0,35.5254,35.5525,35.5119,35.5322,136600.0
2011-06-16 11:50:00,52.47,52.48,52.36,52.4,129900.0,35.5322,35.539,35.4577,35.4848,129900.0
2011-06-16 12:00:00,52.41,52.49,52.38,52.42,102600.0,35.4915,35.5457,35.4712,35.4983,102600.0
2011-06-16 12:10:00,52.43,52.44,52.35,52.4,99900.0,35.5051,35.5119,35.4509,35.4848,99900.0
2011-06-16 12:20:00,52.4,52.54,52.39,52.52,105000.0,35.4848,35.5796,35.478,35.566,105000.0
2011-06-16 12:30:00,52.51,52.54,52.46,52.48,83700.0,35.5593,35.5796,35.5254,35.539,83700.0
2011-06-16 12:40:00,52.47,52.49,52.4,52.41,62100.0,35.5322,35.5457,35.4848,35.4915,62100.0
2011-06-16 12:50:00,52.41,52.45,52.33,52.34,53000.0,35.4915,35.5186,35.4374,35.4441,53000.0
2011-06-16 13:00:00,52.34,52.34,52.26,52.29,105400.0,35.4441,35.4441,35.39,35.4103,105400.0
2011-06-16 13:10:00,52.29,52.35,52.24,52.33,73100.0,35.4103,35.4509,35.3764,35.4374,73100.0
2011-06-16 13:20:00,52.34,52.4,52.32,52.34,218200.0,35.4441,35.4848,35.4306,35.4441,218200.0
2011-06-16 13:30:00,52.34,52.35,52.21,52.25,225400.0,35.4441,35.4509,35.3561,35.3832,225400.0
2011-06-16 13:40:00,52.25,52.26,52.14,52.18,84300.0,35.3832,35.39,35.3087,35.3358,84300.0
2011-06-16 13:50:00,52.19,52.23,52.13,52.15,167800.0,35.3426,35.3697,35.3019,35.3155,167800.0
2011-06-16 14:00:00,52.15,52.23,52.12,52.22,204400.0,35.3155,35.3697,35.2952,35.3629,204400.0
2011-06-16 14:10:00,52.21,52.23,52.13,52.13,160800.0,35.3561,35.3697,35.3019,35.3019,160800.0
2011-06-16 14:20:00,52.14,52.26,52.09,52.23,181100.0,35.3087,35.39,35.2748,35.3697,181100.0
2011-06-16 14:30:00,52.23,52.24,52.06,52.08,108900.0,35.3697,35.3764,35.2545,35.2681,108900.0
2011-06-16 14:40:00,52.08,52.13,51.97,51.97,194400.0,35.2681,35.3019,35.1936,35.1936,194400.0
2011-06-16 14:50:00,51.97,52.18,51.97,52.15,210200.0,35.1936,35.3358,35.1936,35.3155,210200.0
2011-06-16 15:00:00,52.15,52.21,52.11,52.21,124500.0,35.3155,35.3561,35.2884,35.3561,124500.0
2011-06-16 15:10:00,52.2,52.3,52.2,52.25,151500.0,35.3493,35.4171,35.3493,35.3832,151500.0
2011-06-16 15:20:00,52.25,52.33,52.25,52.3,156700.0,35.3832,35.4374,35.3832,35.4171,156700.0
2011-06-16 15:30:00,52.29,52.44,52.27,52.41,251900.0,35.4103,35.5119,35.3967,35.4915,251900.0
2011-06-16 15:40:00,52.41,52.41,52.32,52.36,220100.0,35.4915,35.4915,35.4306,35.4577,220100.0
2011-06-16 15:50:00,52.37,52.51,52.36,52.51,358700.0,35.4645,35.5593,35.4577,35.5593,358700.0
2011-06-17 09:30:00,52.63,53.03,52.37,52.37,1157800.0,35.6405,35.9114,35.4645,35.4645,1157800.0
2011-06-17 09:40:00,52.36,52.45,52.15,52.36,261800.0,35.4577,35.5186,35.3155,35.4577,261800.0
2011-06-17 09:50:00,52.36,52.48,52.34,52.39,132900.0,35.4577,35.539,35.4441,35.478,132900.0
2011-06-17 10:00:00,52.37,52.68,52.37,52.4,234400.0,35.4645,35.6744,35.4645,35.4848,234400.0
2011-06-17 10:10:00,52.4,52.5,52.35,52.45,272000.0,35.4848,35.5525,35.4509,35.5186,272000.0
2011-06-17 10:20:00,52.45,52.48,52.36,52.47,184800.0,35.5186,35.539,35.4577,35.5322,184800.0
2011-06-17 10:30:00,52.47,52.5,52.4,52.47,139700.0,35.5322,35.5525,35.4848,35.5322,139700.0
2011-06-17 10:40:00,52.47,52.52,52.43,52.51,88900.0,35.5322,35.566,35.5051,35.5593,88900.0
2011-06-17 10:50:00,52.5,52.52,52.45,52.46,152900.0,35.5525,35.566,35.5186,35.5254,152900.0
2011-06-17 11:00:00,52.46,52.47,52.39,52.41,163900.0,35.5254,35.5322,35.478,35.4915,163900.0
2011-06-17 11:10:00,52.41,52.57,52.41,52.52,84400.0,35.4915,35.5999,35.4915,35.566,84400.0
2011-06-17 11:20:00,52.52,52.53,52.48,52.52,116900.0,35.566,35.5728,35.539,35.566,116900.0
2011-06-17 11:30:00,52.52,52.54,52.42,52.44,226600.0,35.566,35.5796,35.4983,35.5119,226600.0
2011-06-17 11:40:00,52.44,52.51,52.43,52.44,180400.0,35.5119,35.5593,35.5051,35.5119,180400.0
2011-06-17 11:50:00,52.44,52.48,52.44,52.47,82100.0,35.5119,35.539,35.5119,35.5322,82100.0
2011-06-17 12:00:00,52.47,52.48,52.37,52.38,67700.0,35.5322,35.539,35.4645,35.4712,67700.0
2011-06-17 12:10:00,52.37,52.39,52.35,52.39,77300.0,35.4645,35.478,35.4509,35.478,77300.0
2011-06-17 12:20:00,52.39,52.43,52.33,52.38,102000.0,35.478,35.5051,35.4374,35.4712,102000.0
2011-06-17 12:30:00,52.38,52.41,52.29,52.36,58300.0,35.4712,35.4915,35.4103,35.4577,58300.0
2011-06-17 12:40:00,52.35,52.36,52.3,52.32,63300.0,35.4509,35.4577,35.4171,35.4306,63300.0
2011-06-17 12:50:00,52.32,52.34,52.23,52.31,65800.0,35.4306,35.4441,35.3697,35.4238,65800.0
2011-06-17 13:00:00,52.32,52.33,52.21,52.25,100000.0,35.4306,35.4374,35.3561,35.3832,100000.0
2011-06-17 13:10:00,52.24,52.25,52.2,52.22,50100.0,35.3764,35.3832,35.3493,35.3629,50100.0
2011-06-17 13:20:00,52.21,52.3,52.19,52.29,48600.0,35.3561,35.4171,35.3426,35.4103,48600.0
2011-06-17 13:30:00,52.29,52.37,52.29,52.32,38300.0,35.4103,35.4645,35.4103,35.4306,38300.0
2011-06-17 13:40:00,52.32,52.34,52.13,52.15,178100.0,35.4306,35.4441,35.3019,35.3155,178100.0
2011-06-17 13:50:00,52.15,52.15,52.08,52.11,99800.0,35.3155,35.3155,35.2681,35.2884,99800.0
2011-06-17 14:00:00,52.1,52.15,52.08,52.09,176600.0,35.2816,35.3155,35.2681,35.2748,176600.0
2011-06-17 14:10:00,52.09,52.21,52.05,52.14,194600.0,35.2748,35.3561,35.2478,35.3087,194600.0
2011-06-17 14:20:00,52.14,52.25,52.11,52.25,147000.0,35.3087,35.3832,35.2884,35.3832,147000.0
2011-06-17 14:30:00,52.25,52.27,52.13,52.15,73300.0,35.3832,35.3967,35.3019,35.3155,73300.0
2011-06-17 14:40:00,52.15,52.18,52.06,52.12,119200.0,35.3155,35.3358,35.2545,35.2952,119200.0
2011-06-17 14:50:00,52.12,52.12,52.04,52.04,109100.0,35.2952,35.2952,35.241,35.241,109100.0
2011-06-17 15:00:00,52.05,52.09,52.05,52.05,81900.0,35.2478,35.2748,35.2478,35.2478,81900.0
2011-06-17 15:10:00,52.05,52.05,51.87,51.98,183600.0,35.2478,35.2478,35.1259,35.2004,183600.0
2011-06-17 15:20:00,51.98,52.07,51.98,51.99,179900.0,35.2004,35.2613,35.2004,35.2071,179900.0
2011-06-17 15:30:00,51.98,52.14,51.94,52.08,194900.0,35.2004,35.3087,35.1733,35.2681,194900.0
2011-06-17 15:40:00,52.09,52.27,52.08,52.19,248700.0,35.2748,35.3967,35.2681,35.3426,248700.0
2011-06-17 15:50:00,52.2,52.2,52.03,52.06,478400.0,35.3493,35.3493,35.2342,35.2545,478400.0
2011-06-20 09:30:00,51.99,52.32,51.99,52.06,161200.0,35.2071,35.4306,35.2071,35.2545,161200.0
2011-06-20 09:40:00,52.06,52.32,52.05,52.27,88400.0,35.2545,35.4306,35.2478,35.3967,88400.0
2011-06-20 09:50:00,52.27,52.36,52.22,52.27,54000.0,35.3967,35.4577,35.3629,35.3967,54000.0
2011-06-20 10:00:00,52.27,52.4,52.26,52.27,88500.0,35.3967,35.4848,35.39,35.3967,88500.0
2011-06-20 10:10:00,52.26,52.31,52.16,52.29,96900.0,35.39,35.4238,35.3223,35.4103,96900.0
2011-06-20 10:20:00,52.3,52.43,52.21,52.41,83300.0,35.4171,35.5051,35.3561,35.4915,83300.0
2011-06-20 10:30:00,52.42,52.56,52.4,52.55,92600.0,35.4983,35.5931,35.4848,35.5864,92600.0
2011-06-20 10:40:00,52.55,52.75,52.54,52.71,111200.0,35.5864,35.7218,35.5796,35.6947,111200.0
2011-06-20 10:50:00,52.72,52.72,52.56,52.57,65200.0,35.7015,35.7015,35.5931,35.5999,65200.0
2011-06-20 11:00:00,52.57,52.59,52.51,52.51,55300.0,35.5999,35.6134,35.5593,35.5593,55300.0
2011-06-20 11:10:00,52.51,52.68,52.51,52.66,115200.0,35.5593,35.6744,35.5593,35.6608,115200.0
2011-06-20 11:20:00,52.67,52.67,52.54,52.58,163500.0,35.6676,35.6676,35.5796,35.6067,163500.0
2011-06-20 11:30:00,52.58,52.62,52.52,52.53,86500.0,35.6067,35.6338,35.566,35.5728,86500.0
2011-06-20 11:40:00,52.53,52.61,52.52,52.61,90000.0,35.5728,35.627,35.566,35.627,90000.0
2011-06-20 11:50:00,52.61,52.66,52.55,52.64,52700.0,35.627,35.6608,35.5864,35.6473,52700.0
2011-06-20 12:00:00,52.64,52.69,52.63,52.65,70900.0,35.6473,35.6812,35.6405,35.6541,70900.0
2011-06-20 12:10:00,52.65,52.66,52.57,52.62,138500.0,35.6541,35.6608,35.5999,35.6338,138500.0
2011-06-20 12:20:00,52.61,52.71,52.57,52.69,68900.0,35.627,35.6947,35.5999,35.6812,68900.0
2011-06-20 12:30:00,52.69,52.71,52.64,52.65,68700.0,35.6812,35.6947,35.6473,35.6541,68700.0
2011-06-20 12:40:00,52.65,52.7,52.65,52.69,40900.0,35.6541,35.6879,35.6541,35.6812,40900.0
2011-06-20 12:50:00,52.69,52.71,52.63,52.66,67700.0,35.6812,35.6947,35.6405,35.6608,67700.0
2011-06-20 13:00:00,52.66,52.69,52.61,52.68,60700.0,35.6608,35.6812,35.627,35.6744,60700.0
2011-06-20 13:10:00,52.68,52.72,52.67,52.72,72100.0,35.6744,35.7015,35.6676,35.7015,72100.0
2011-06-20 13:20:00,52.72,52.74,52.66,52.69,83100.0,35.7015,35.715,35.6608,35.6812,83100.0
2011-06-20 13:30:00,52.68,52.72,52.66,52.68,50400.0,35.6744,35.7015,35.6608,35.6744,50400.0
2011-06-20 13:40:00,52.67,52.7,52.64,52.68,72600.0,35.6676,35.6879,35.6473,35.6744,72600.0
2011-06-20 13:50:00,52.69,52.7,52.62,52.63,87000.0,35.6812,35.6879,35.6338,35.6405,87000.0
2011-06-20 14:00:00,52.64,52.7,52.63,52.7,124700.0,35.6473,35.6879,35.6405,35.6879,124700.0
2011-06-20 14:10:00,52.7,52.8,52.69,52.79,102700.0,35.6879,35.7557,35.6812,35.7489,102700.0
2011-06-20 14:20:00,52.79,52.81,52.75,52.78,78400.0,35.7489,35.7624,35.7218,35.7421,78400.0
2011-06-20 14:30:00,52.79,52.89,52.79,52.87,89200.0,35.7489,35.8166,35.7489,35.8031,89200.0
2011-06-20 14:40:00,52.87,52.97,52.85,52.92,126400.0,35.8031,35.8708,35.7895,35.8369,126400.0
2011-06-20 14:50:00,52.93,52.98,52.91,52.95,120000.0,35.8437,35.8775,35.8301,35.8572,120000.0
2011-06-20 15:00:00,52.94,52.94,52.82,52.84,121800.0,35.8505,35.8505,35.7692,35.7827,121800.0
2011-06-20 15:10:00,52.85,52.85,52.72,52.78,190800.0,35.7895,35.7895,35.7015,35.7421,190800.0
2011-06-20 15:20:00,52.77,52.81,52.77,52.79,178200.0,35.7353,35.7624,35.7353,35.7489,178200.0
2011-06-20 15:30:00,52.78,52.89,52.73,52.86,127600.0,35.7421,35.8166,35.7082,35.7963,127600.0
2011-06-20 15:40:00,52.87,52.88,52.77,52.81,308100.0,35.8031,35.8098,35.7353,35.7624,308100.0
2011-06-20 15:50:00,52.82,52.86,52.75,52.86,372000.0,35.7692,35.7963,35.7218,35.7963,372000.0
2011-06-21 09:30:00,53.16,53.4,53.16,53.31,133300.0,35.9994,36.162,35.9994,36.101,133300.0
2011-06-21 09:40:00,53.32,53.54,53.32,53.49,116100.0,36.1078,36.2568,36.1078,36.2229,116100.0
2011-06-21 09:50:00,53.48,53.78,53.47,53.75,134900.0,36.2161,36.4193,36.2094,36.399,134900.0
2011-06-21 10:00:00,53.74,53.9,53.72,53.84,180100.0,36.3922,36.5006,36.3787,36.4599,180100.0
2011-06-21 10:10:00,53.84,53.87,53.71,53.82,143900.0,36.4599,36.4802,36.3719,36.4464,143900.0
2011-06-21 10:20:00,53.83,53.86,53.75,53.77,220300.0,36.4532,36.4735,36.399,36.4125,220300.0
2011-06-21 10:30:00,53.78,53.78,53.57,53.58,109800.0,36.4193,36.4193,36.2771,36.2839,109800.0
2011-06-21 10:40:00,53.59,53.67,53.51,53.53,210700.0,36.2906,36.3448,36.2365,36.25,210700.0
2011-06-21 10:50:00,53.54,53.62,53.51,53.54,101500.0,36.2568,36.3109,36.2365,36.2568,101500.0
2011-06-21 11:00:00,53.55,53.64,53.54,53.59,97200.0,36.2635,36.3245,36.2568,36.2906,97200.0
2011-06-21 11:10:00,53.6,53.64,53.54,53.64,102800.0,36.2974,36.3245,36.2568,36.3245,102800.0
2011-06-21 11:20:00,53.65,53.73,53.64,53.72,79400.0,36.3313,36.3854,36.3245,36.3787,79400.0
2011-06-21 11:30:00,53.72,53.8,53.69,53.79,247000.0,36.3787,36.4328,36.3584,36.4261,247000.0
2011-06-21 11:40:00,53.79,53.79,53.69,53.74,369100.0,36.4261,36.4261,36.3584,36.3922,369100.0
2011-06-21 11:50:00,53.73,53.8,53.63,53.78,245600.0,36.3854,36.4328,36.3177,36.4193,245600.0
2011-06-21 12:00:00,53.79,53.8,53.76,53.77,71000.0,36.4261,36.4328,36.4058,36.4125,71000.0
2011-06-21 12:10:00,53.78,53.8,53.75,53.79,83700.0,36.4193,36.4328,36.399,36.4261,83700.0
2011-06-21 12:20:00,53.79,53.81,53.67,53.69,107400.0,36.4261,36.4396,36.3448,36.3584,107400.0
2011-06-21 12:30:00,53.68,53.72,53.63,53.64,82400.0,36.3516,36.3787,36.3177,36.3245,82400.0
2011-06-21 12:40:00,53.64,53.66,53.59,53.63,72700.0,36.3245,36.338,36.2906,36.3177,72700.0
2011-06-21 12:50:00,53.63,53.65,53.6,53.62,53300.0,36.3177,36.3313,36.2974,36.3109,53300.0
2011-06-21 13:00:00,53.63,53.65,53.59,53.59,96700.0,36.3177,36.3313,36.2906,36.2906,96700.0
2011-06-21 13:10:00,53.59,53.6,53.51,53.51,59500.0,36.2906,36.2974,36.2365,36.2365,59500.0
2011-06-21 13:20:00,53.51,53.59,53.51,53.56,56500.0,36.2365,36.2906,36.2365,36.2703,56500.0
2011-06-21 13:30:00,53.56,53.66,53.55,53.65,91600.0,36.2703,36.338,36.2635,36.3313,91600.0
2011-06-21 13:40:00,53.65,53.72,53.64,53.72,78300.0,36.3313,36.3787,36.3245,36.3787,78300.0
2011-06-21 13:50:00,53.72,53.78,53.71,53.78,59800.0,36.3787,36.4193,36.3719,36.4193,59800.0
2011-06-21 14:00:00,53.77,53.78,53.67,53.7,92500.0,36.4125,36.4193,36.3448,36.3651,92500.0
2011-06-21 14:10:00,53.7,53.77,53.7,53.77,72900.0,36.3651,36.4125,36.3651,36.4125,72900.0
2011-06-21 14:20:00,53.77,53.84,53.77,53.82,80100.0,36.4125,36.4599,36.4125,36.4464,80100.0
2011-06-21 14:30:00,53.82,54.0,53.82,53.98,102900.0,36.4464,36.5683,36.4464,36.5547,102900.0
2011-06-21 14:40:00,53.99,54.01,53.87,53.91,97000.0,36.5615,36.5751,36.4802,36.5073,97000.0
2011-06-21 14:50:00,53.91,53.92,53.88,53.91,111400.0,36.5073,36.5141,36.487,36.5073,111400.0
2011-06-21 15:00:00,53.91,53.92,53.83,53.89,119500.0,36.5073,36.5141,36.4532,36.4938,119500.0
2011-06-21 15:10:00,53.89,53.93,53.89,53.92,97400.0,36.4938,36.5209,36.4938,36.5141,97400.0
2011-06-21 15:20:00,53.92,53.93,53.83,53.84,143600.0,36.5141,36.5209,36.4532,36.4599,143600.0
2011-06-21 15:30:00,53.83,53.84,53.71,53.8,166800.0,36.4532,36.4599,36.3719,36.4328,166800.0
2011-06-21 15:40:00,53.8,53.95,53.78,53.94,240400.0,36.4328,36.5344,36.4193,36.5276,240400.0
2011-06-21 15:50:00,53.95,54.01,53.9,53.93,294000.0,36.5344,36.5751,36.5006,36.5209,294000.0
2011-06-22 09:30:00,53.58,53.7,53.44,53.61,140800.0,36.2839,36.3651,36.1891,36.3042,140800.0
2011-06-22 09:40:00,53.61,53.88,53.54,53.82,148300.0,36.3042,36.487,36.2568,36.4464,148300.0
2011-06-22 09:50:00,53.83,53.88,53.72,53.84,61400.0,36.4532,36.487,36.3787,36.4599,61400.0
2011-06-22 10:00:00,53.83,53.84,53.71,53.73,86800.0,36.4532,36.4599,36.3719,36.3854,86800.0
2011-06-22 10:10:00,53.73,53.73,53.57,53.58,106300.0,36.3854,36.3854,36.2771,36.2839,106300.0
2011-06-22 10:20:00,53.58,53.72,53.56,53.66,71400.0,36.2839,36.3787,36.2703,36.338,71400.0
2011-06-22 10:30:00,53.67,53.83,53.67,53.78,77600.0,36.3448,36.4532,36.3448,36.4193,77600.0
2011-06-22 10:40:00,53.79,53.82,53.72,53.79,73300.0,36.4261,36.4464,36.3787,36.4261,73300.0
2011-06-22 10:50:00,53.78,53.98,53.78,53.97,93000.0,36.4193,36.5547,36.4193,36.548,93000.0
2011-06-22 11:00:00,53.98,53.98,53.76,53.76,81900.0,36.5547,36.5547,36.4058,36.4058,81900.0
2011-06-22 11:10:00,53.75,53.78,53.7,53.78,73900.0,36.399,36.4193,36.3651,36.4193,73900.0
2011-06-22 11:20:00,53.78,53.82,53.72,53.8,45700.0,36.4193,36.4464,36.3787,36.4328,45700.0
2011-06-22 11:30:00,53.8,53.81,53.74,53.8,46800.0,36.4328,36.4396,36.3922,36.4328,46800.0
2011-06-22 11:40:00,53.8,53.8,53.73,53.79,51000.0,36.4328,36.4328,36.3854,36.4261,51000.0
2011-06-22 11:50:00,53.78,53.81,53.73,53.73,27000.0,36.4193,36.4396,36.3854,36.3854,27000.0
2011-06-22 12:00:00,53.73,53.75,53.69,53.71,63700.0,36.3854,36.399,36.3584,36.3719,63700.0
2011-06-22 12:10:00,53.71,53.72,53.65,53.65,68500.0,36.3719,36.3787,36.3313,36.3313,68500.0
2011-06-22 12:20:00,53.66,53.7,53.63,53.7,53900.0,36.338,36.3651,36.3177,36.3651,53900.0
2011-06-22 12:30:00,53.7,53.7,53.57,53.64,119900.0,36.3651,36.3651,36.2771,36.3245,119900.0
2011-06-22 12:40:00,53.64,53.8,53.61,53.76,41000.0,36.3245,36.4328,36.3042,36.4058,41000.0
2011-06-22 12:50:00,53.76,53.84,53.76,53.83,48700.0,36.4058,36.4599,36.4058,36.4532,48700.0
2011-06-22 13:00:00,53.83,53.83,53.7,53.72,37700.0,36.4532,36.4532,36.3651,36.3787,37700.0
2011-06-22 13:10:00,53.72,53.73,53.66,53.72,37100.0,36.3787,36.3854,36.338,36.3787,37100.0
2011-06-22 13:20:00,53.72,53.76,53.71,53.76,21300.0,36.3787,36.4058,36.3719,36.4058,21300.0
2011-06-22 13:30:00,53.76,53.77,53.72,53.72,30800.0,36.4058,36.4125,36.3787,36.3787,30800.0
2011-06-22 13:40:00,53.72,53.73,53.69,53.73,27800.0,36.3787,36.3854,36.3584,36.3854,27800.0
2011-06-22 13:50:00,53.73,53.77,53.71,53.77,33500.0,36.3854,36.4125,36.3719,36.4125,33500.0
2011-06-22 14:00:00,53.77,53.89,53.76,53.89,136500.0,36.4125,36.4938,36.4058,36.4938,136500.0
2011-06-22 14:10:00,53.88,53.9,53.83,53.85,87000.0,36.487,36.5006,36.4532,36.4667,87000.0
2011-06-22 14:20:00,53.84,53.97,53.84,53.86,84400.0,36.4599,36.548,36.4599,36.4735,84400.0
2011-06-22 14:30:00,53.85,53.87,53.78,53.79,53300.0,36.4667,36.4802,36.4193,36.4261,53300.0
2011-06-22 14:40:00,53.79,53.8,53.71,53.78,61000.0,36.4261,36.4328,36.3719,36.4193,61000.0
2011-06-22 14:50:00,53.78,53.8,53.59,53.6,64400.0,36.4193,36.4328,36.2906,36.2974,64400.0
2011-06-22 15:00:00,53.6,53.65,53.58,53.65,130000.0,36.2974,36.3313,36.2839,36.3313,130000.0
2011-06-22 15:10:00,53.66,53.72,53.64,53.72,144000.0,36.338,36.3787,36.3245,36.3787,144000.0
2011-06-22 15:20:00,53.72,53.76,53.69,53.7,130300.0,36.3787,36.4058,36.3584,36.3651,130300.0
2011-06-22 15:30:00,53.71,53.71,53.59,53.61,146600.0,36.3719,36.3719,36.2906,36.3042,146600.0
2011-06-22 15:40:00,53.61,53.63,53.45,53.47,154800.0,36.3042,36.3177,36.1958,36.2094,154800.0
2011-06-22 15:50:00,53.46,53.51,53.37,53.42,251600.0,36.2026,36.2365,36.1417,36.1755,251600.0
2011-06-23 09:30:00,52.4,52.71,52.4,52.68,340400.0,35.4848,35.6947,35.4848,35.6744,340400.0
2011-06-23 09:40:00,52.67,52.73,52.55,52.56,220100.0,35.6676,35.7082,35.5864,35.5931,220100.0
2011-06-23 09:50:00,52.56,52.68,52.51,52.63,120200.0,35.5931,35.6744,35.5593,35.6405,120200.0
2011-06-23 10:00:00,52.66,53.06,52.64,53.04,154700.0,35.6608,35.9317,35.6473,35.9182,154700.0
2011-06-23 10:10:00,53.04,53.24,52.9,53.12,318900.0,35.9182,36.0536,35.8234,35.9724,318900.0
2011-06-23 10:20:00,53.13,53.18,52.92,53.12,171800.0,35.9791,36.013,35.8369,35.9724,171800.0
2011-06-23 10:30:00,53.1,53.17,52.83,52.87,138000.0,35.9588,36.0062,35.776,35.8031,138000.0
2011-06-23 10:40:00,52.87,52.89,52.6,52.62,112900.0,35.8031,35.8166,35.6202,35.6338,112900.0
2011-06-23 10:50:00,52.62,52.82,52.57,52.81,54000.0,35.6338,35.7692,35.5999,35.7624,54000.0
2011-06-23 11:00:00,52.81,52.86,52.68,52.81,60200.0,35.7624,35.7963,35.6744,35.7624,60200.0
2011-06-23 11:10:00,52.82,52.82,52.66,52.75,53700.0,35.7692,35.7692,35.6608,35.7218,53700.0
2011-06-23 11:20:00,52.76,52.88,52.69,52.86,66200.0,35.7286,35.8098,35.6812,35.7963,66200.0
2011-06-23 11:30:00,52.86,52.97,52.83,52.89,64700.0,35.7963,35.8708,35.776,35.8166,64700.0
2011-06-23 11:40:00,52.88,52.89,52.8,52.83,35500.0,35.8098,35.8166,35.7557,35.776,35500.0
2011-06-23 11:50:00,52.83,52.93,52.78,52.91,53600.0,35.776,35.8437,35.7421,35.8301,53600.0
2011-06-23 12:00:00,52.9,53.08,52.9,53.05,76600.0,35.8234,35.9453,35.8234,35.925,76600.0
2011-06-23 12:10:00,53.04,53.1,53.01,53.02,64900.0,35.9182,35.9588,35.8979,35.9046,64900.0
2011-06-23 12:20:00,53.01,53.06,52.9,52.92,76200.0,35.8979,35.9317,35.8234,35.8369,76200.0
2011-06-23 12:30:00,52.92,53.0,52.88,53.0,68400.0,35.8369,35.8911,35.8098,35.8911,68400.0
2011-06-23 12:40:00,53.0,53.12,52.99,53.12,42700.0,35.8911,35.9724,35.8843,35.9724,42700.0
2011-06-23 12:50:00,53.13,53.32,53.13,53.26,63100.0,35.9791,36.1078,35.9791,36.0672,63100.0
2011-06-23 13:00:00,53.27,53.43,53.24,53.35,74100.0,36.0739,36.1823,36.0536,36.1281,74100.0
2011-06-23 13:10:00,53.35,53.38,53.33,53.35,84500.0,36.1281,36.1484,36.1146,36.1281,84500.0
2011-06-23 13:20:00,53.35,53.36,53.3,53.32,91400.0,36.1281,36.1349,36.0942,36.1078,91400.0
2011-06-23 13:30:00,53.32,53.55,53.32,53.48,130800.0,36.1078,36.2635,36.1078,36.2161,130800.0
2011-06-23 13:40:00,53.47,53.49,53.32,53.32,100000.0,36.2094,36.2229,36.1078,36.1078,100000.0
2011-06-23 13:50:00,53.31,53.37,53.25,53.37,70700.0,36.101,36.1417,36.0604,36.1417,70700.0
2011-06-23 14:00:00,53.37,53.39,53.21,53.28,86900.0,36.1417,36.1552,36.0333,36.0807,86900.0
2011-06-23 14:10:00,53.28,53.32,53.16,53.21,76300.0,36.0807,36.1078,35.9994,36.0333,76300.0
2011-06-23 14:20:00,53.21,53.29,53.16,53.28,77900.0,36.0333,36.0875,35.9994,36.0807,77900.0
2011-06-23 14:30:00,53.28,53.31,53.21,53.21,94400.0,36.0807,36.101,36.0333,36.0333,94400.0
2011-06-23 14:40:00,53.21,53.24,53.18,53.21,91500.0,36.0333,36.0536,36.013,36.0333,91500.0
2011-06-23 14:50:00,53.2,53.78,53.17,53.78,226200.0,36.0265,36.4193,36.0062,36.4193,226200.0
2011-06-23 15:00:00,53.78,53.79,53.49,53.67,263500.0,36.4193,36.4261,36.2229,36.3448,263500.0
2011-06-23 15:10:00,53.66,53.88,53.6,53.78,199300.0,36.338,36.487,36.2974,36.4193,199300.0
2011-06-23 15:20:00,53.77,53.9,53.69,53.77,185000.0,36.4125,36.5006,36.3584,36.4125,185000.0
2011-06-23 15:30:00,53.75,53.78,53.55,53.56,240000.0,36.399,36.4193,36.2635,36.2703,240000.0
2011-06-23 15:40:00,53.57,53.8,53.54,53.77,351900.0,36.2771,36.4328,36.2568,36.4125,351900.0
2011-06-23 15:50:00,53.77,53.97,53.77,53.96,495000.0,36.4125,36.548,36.4125,36.5412,495000.0
2011-06-24 09:30:00,53.95,54.07,53.71,54.05,156100.0,36.5344,36.6157,36.3719,36.6021,156100.0
2011-06-24 09:40:00,54.05,54.25,54.0,54.04,121500.0,36.6021,36.7376,36.5683,36.5954,121500.0
2011-06-24 09:50:00,54.03,54.2,53.97,54.12,154300.0,36.5886,36.7037,36.548,36.6495,154300.0
2011-06-24 10:00:00,54.12,54.14,53.86,53.9,195000.0,36.6495,36.6631,36.4735,36.5006,195000.0
2011-06-24 10:10:00,53.91,53.94,53.72,53.74,238300.0,36.5073,36.5276,36.3787,36.3922,238300.0
2011-06-24 10:20:00,53.74,53.83,53.71,53.8,185900.0,36.3922,36.4532,36.3719,36.4328,185900.0
2011-06-24 10:30:00,53.79,53.86,53.7,53.82,104700.0,36.4261,36.4735,36.3651,36.4464,104700.0
2011-06-24 10:40:00,53.82,53.91,53.61,53.66,110100.0,36.4464,36.5073,36.3042,36.338,110100.0
2011-06-24 10:50:00,53.65,53.74,53.55,53.73,64900.0,36.3313,36.3922,36.2635,36.3854,64900.0
2011-06-24 11:00:00,53.74,53.8,53.7,53.8,107700.0,36.3922,36.4328,36.3651,36.4328,107700.0
2011-06-24 11:10:00,53.8,53.84,53.66,53.81,95000.0,36.4328,36.4599,36.338,36.4396,95000.0
2011-06-24 11:20:00,53.8,53.85,53.75,53.85,98700.0,36.4328,36.4667,36.399,36.4667,98700.0
2011-06-24 11:30:00,53.86,53.89,53.74,53.88,52900.0,36.4735,36.4938,36.3922,36.487,52900.0
2011-06-24 11:40:00,53.88,53.97,53.84,53.9,77600.0,36.487,36.548,36.4599,36.5006,77600.0
2011-06-24 11:50:00,53.9,53.92,53.88,53.89,78100.0,36.5006,36.5141,36.487,36.4938,78100.0
2011-06-24 12:00:00,53.89,53.96,53.86,53.89,100000.0,36.4938,36.5412,36.4735,36.4938,100000.0
2011-06-24 12:10:00,53.89,53.93,53.82,53.9,53900.0,36.4938,36.5209,36.4464,36.5006,53900.0
2011-06-24 12:20:00,53.9,53.91,53.81,53.87,40400.0,36.5006,36.5073,36.4396,36.4802,40400.0
2011-06-24 12:30:00,53.88,53.95,53.85,53.92,39600.0,36.487,36.5344,36.4667,36.5141,39600.0
2011-06-24 12:40:00,53.92,53.93,53.72,53.72,63000.0,36.5141,36.5209,36.3787,36.3787,63000.0
2011-06-24 12:50:00,53.72,53.77,53.62,53.72,42500.0,36.3787,36.4125,36.3109,36.3787,42500.0
2011-06-24 13:00:00,53.73,53.73,53.53,53.63,55700.0,36.3854,36.3854,36.25,36.3177,55700.0
2011-06-24 13:10:00,53.62,53.68,53.57,53.62,40000.0,36.3109,36.3516,36.2771,36.3109,40000.0
2011-06-24 13:20:00,53.63,53.67,53.58,53.64,45900.0,36.3177,36.3448,36.2839,36.3245,45900.0
2011-06-24 13:30:00,53.64,53.72,53.57,53.71,56300.0,36.3245,36.3787,36.2771,36.3719,56300.0
2011-06-24 13:40:00,53.71,53.79,53.65,53.77,61900.0,36.3719,36.4261,36.3313,36.4125,61900.0
2011-06-24 13:50:00,53.77,53.81,53.66,53.7,41700.0,36.4125,36.4396,36.338,36.3651,41700.0
2011-06-24 14:00:00,53.71,53.73,53.5,53.5,39800.0,36.3719,36.3854,36.2297,36.2297,39800.0
2011-06-24 14:10:00,53.5,53.58,53.44,53.58,54500.0,36.2297,36.2839,36.1891,36.2839,54500.0
2011-06-24 14:20:00,53.57,53.62,53.52,53.59,47600.0,36.2771,36.3109,36.2432,36.2906,47600.0
2011-06-24 14:30:00,53.6,53.61,53.49,53.52,48600.0,36.2974,36.3042,36.2229,36.2432,48600.0
2011-06-24 14:40:00,53.52,53.68,53.52,53.57,42900.0,36.2432,36.3516,36.2432,36.2771,42900.0
2011-06-24 14:50:00,53.57,53.62,53.51,53.52,48000.0,36.2771,36.3109,36.2365,36.2432,48000.0
2011-06-24 15:00:00,53.53,53.6,53.5,53.57,80700.0,36.25,36.2974,36.2297,36.2771,80700.0
2011-06-24 15:10:00,53.56,53.64,53.52,53.54,147000.0,36.2703,36.3245,36.2432,36.2568,147000.0
2011-06-24 15:20:00,53.53,53.54,53.46,53.46,156100.0,36.25,36.2568,36.2026,36.2026,156100.0
2011-06-24 15:30:00,53.46,53.71,53.46,53.64,177800.0,36.2026,36.3719,36.2026,36.3245,177800.0
2011-06-24 15:40:00,53.64,53.73,53.58,53.62,247100.0,36.3245,36.3854,36.2839,36.3109,247100.0
2011-06-24 15:50:00,53.62,53.66,53.54,53.59,268600.0,36.3109,36.338,36.2568,36.2906,268600.0
2011-06-27 09:30:00,53.65,53.72,53.33,53.36,261000.0,36.3313,36.3787,36.1146,36.1349,261000.0
2011-06-27 09:40:00,53.37,53.71,53.25,53.7,211700.0,36.1417,36.3719,36.0604,36.3651,211700.0
2011-06-27 09:50:00,53.7,53.71,53.5,53.57,125100.0,36.3651,36.3719,36.2297,36.2771,125100.0
2011-06-27 10:00:00,53.59,53.67,53.47,53.48,137000.0,36.2906,36.3448,36.2094,36.2161,137000.0
2011-06-27 10:10:00,53.48,53.63,53.46,53.63,108400.0,36.2161,36.3177,36.2026,36.3177,108400.0
2011-06-27 10:20:00,53.64,53.74,53.6,53.71,188200.0,36.3245,36.3922,36.2974,36.3719,188200.0
2011-06-27 10:30:00,53.71,53.75,53.56,53.63,140300.0,36.3719,36.399,36.2703,36.3177,140300.0
2011-06-27 10:40:00,53.62,53.73,53.61,53.68,83300.0,36.3109,36.3854,36.3042,36.3516,83300.0
2011-06-27 10:50:00,53.7,53.71,53.61,53.64,93400.0,36.3651,36.3719,36.3042,36.3245,93400.0
2011-06-27 11:00:00,53.65,53.7,53.59,53.61,92900.0,36.3313,36.3651,36.2906,36.3042,92900.0
2011-06-27 11:10:00,53.6,53.62,53.48,53.5,48600.0,36.2974,36.3109,36.2161,36.2297,48600.0
2011-06-27 11:20:00,53.5,53.56,53.48,53.51,63200.0,36.2297,36.2703,36.2161,36.2365,63200.0
2011-06-27 11:30:00,53.51,53.61,53.49,53.61,130400.0,36.2365,36.3042,36.2229,36.3042,130400.0
2011-06-27 11:40:00,53.6,53.7,53.6,53.7,67000.0,36.2974,36.3651,36.2974,36.3651,67000.0
2011-06-27 11:50:00,53.69,53.77,53.67,53.76,97400.0,36.3584,36.4125,36.3448,36.4058,97400.0
2011-06-27 12:00:00,53.75,53.81,53.73,53.75,71700.0,36.399,36.4396,36.3854,36.399,71700.0
2011-06-27 12:10:00,53.75,53.78,53.7,53.74,37600.0,36.399,36.4193,36.3651,36.3922,37600.0
2011-06-27 12:20:00,53.73,53.81,53.72,53.77,40900.0,36.3854,36.4396,36.3787,36.4125,40900.0
2011-06-27 12:30:00,53.75,53.8,53.74,53.75,38800.0,36.399,36.4328,36.3922,36.399,38800.0
2011-06-27 12:40:00,53.76,53.77,53.71,53.72,35100.0,36.4058,36.4125,36.3719,36.3787,35100.0
2011-06-27 12:50:00,53.72,53.77,53.72,53.74,65200.0,36.3787,36.4125,36.3787,36.3922,65200.0
2011-06-27 13:00:00,53.75,53.84,53.74,53.8,34200.0,36.399,36.4599,36.3922,36.4328,34200.0
2011-06-27 13:10:00,53.8,53.83,53.77,53.82,33300.0,36.4328,36.4532,36.4125,36.4464,33300.0
2011-06-27 13:20:00,53.83,53.83,53.71,53.75,96500.0,36.4532,36.4532,36.3719,36.399,96500.0
2011-06-27 13:30:00,53.76,53.8,53.73,53.74,46000.0,36.4058,36.4328,36.3854,36.3922,46000.0
2011-06-27 13:40:00,53.75,53.77,53.69,53.7,77100.0,36.399,36.4125,36.3584,36.3651,77100.0
2011-06-27 13:50:00,53.7,53.78,53.69,53.75,72800.0,36.3651,36.4193,36.3584,36.399,72800.0
2011-06-27 14:00:00,53.76,54.07,53.75,54.07,149900.0,36.4058,36.6157,36.399,36.6157,149900.0
2011-06-27 14:10:00,54.06,54.16,54.04,54.15,60500.0,36.6089,36.6766,36.5954,36.6699,60500.0
2011-06-27 14:20:00,54.15,54.15,54.09,54.12,65400.0,36.6699,36.6699,36.6292,36.6495,65400.0
2011-06-27 14:30:00,54.12,54.15,54.07,54.12,75300.0,36.6495,36.6699,36.6157,36.6495,75300.0
2011-06-27 14:40:00,54.12,54.15,54.02,54.03,73700.0,36.6495,36.6699,36.5818,36.5886,73700.0
2011-06-27 14:50:00,54.03,54.05,53.98,54.0,35100.0,36.5886,36.6021,36.5547,36.5683,35100.0
2011-06-27 15:00:00,54.01,54.03,53.94,53.95,99400.0,36.5751,36.5886,36.5276,36.5344,99400.0
2011-06-27 15:10:00,53.95,54.01,53.95,53.99,45700.0,36.5344,36.5751,36.5344,36.5615,45700.0
2011-06-27 15:20:00,53.98,54.1,53.98,54.06,91100.0,36.5547,36.636,36.5547,36.6089,91100.0
2011-06-27 15:30:00,54.05,54.09,53.99,53.99,99500.0,36.6021,36.6292,36.5615,36.5615,99500.0
2011-06-27 15:40:00,53.98,54.0,53.87,53.95,267700.0,36.5547,36.5683,36.4802,36.5344,267700.0
2011-06-27 15:50:00,53.95,53.96,53.87,53.87,302500.0,36.5344,36.5412,36.4802,36.4802,302500.0
2011-06-28 09:30:00,54.02,54.02,53.6,53.83,232800.0,36.5818,36.5818,36.2974,36.4532,232800.0
2011-06-28 09:40:00,53.84,54.02,53.82,53.91,130600.0,36.4599,36.5818,36.4464,36.5073,130600.0
2011-06-28 09:50:00,53.91,54.14,53.89,54.09,160300.0,36.5073,36.6631,36.4938,36.6292,160300.0
2011-06-28 10:00:00,54.09,54.11,53.98,54.04,141500.0,36.6292,36.6428,36.5547,36.5954,141500.0
2011-06-28 10:10:00,54.04,54.26,54.01,54.2,117700.0,36.5954,36.7444,36.5751,36.7037,117700.0
2011-06-28 10:20:00,54.2,54.21,54.07,54.11,66000.0,36.7037,36.7105,36.6157,36.6428,66000.0
2011-06-28 10:30:00,54.12,54.28,54.02,54.09,217400.0,36.6495,36.7579,36.5818,36.6292,217400.0
2011-06-28 10:40:00,54.1,54.45,54.1,54.35,216300.0,36.636,36.873,36.636,36.8053,216300.0
2011-06-28 10:50:00,54.36,54.38,54.29,54.34,113300.0,36.8121,36.8256,36.7647,36.7985,113300.0
2011-06-28 11:00:00,54.33,54.37,54.25,54.36,86400.0,36.7918,36.8188,36.7376,36.8121,86400.0
2011-06-28 11:10:00,54.36,54.37,54.3,54.33,69400.0,36.8121,36.8188,36.7714,36.7918,69400.0
2011-06-28 11:20:00,54.32,54.37,54.21,54.21,109000.0,36.785,36.8188,36.7105,36.7105,109000.0
2011-06-28 11:30:00,54.22,54.29,54.2,54.23,174100.0,36.7173,36.7647,36.7037,36.724,174100.0
2011-06-28 11:40:00,54.21,54.23,54.15,54.2,83300.0,36.7105,36.724,36.6699,36.7037,83300.0
2011-06-28 11:50:00,54.18,54.2,54.09,54.15,109800.0,36.6902,36.7037,36.6292,36.6699,109800.0
2011-06-28 12:00:00,54.14,54.23,54.12,54.18,77000.0,36.6631,36.724,36.6495,36.6902,77000.0
2011-06-28 12:10:00,54.17,54.26,54.15,54.17,76600.0,36.6834,36.7444,36.6699,36.6834,76600.0
2011-06-28 12:20:00,54.17,54.25,54.13,54.16,99500.0,36.6834,36.7376,36.6563,36.6766,99500.0
2011-06-28 12:30:00,54.17,54.21,54.15,54.19,43500.0,36.6834,36.7105,36.6699,36.6969,43500.0
2011-06-28 12:40:00,54.19,54.2,54.09,54.17,96400.0,36.6969,36.7037,36.6292,36.6834,96400.0
2011-06-28 12:50:00,54.17,54.22,54.13,54.22,89200.0,36.6834,36.7173,36.6563,36.7173,89200.0
2011-06-28 13:00:00,54.21,54.31,54.21,54.28,134000.0,36.7105,36.7782,36.7105,36.7579,134000.0
2011-06-28 13:10:00,54.28,54.34,54.27,54.3,113200.0,36.7579,36.7985,36.7511,36.7714,113200.0
2011-06-28 13:20:00,54.3,54.33,54.29,54.32,51100.0,36.7714,36.7918,36.7647,36.785,51100.0
2011-06-28 13:30:00,54.32,54.35,54.28,54.34,68500.0,36.785,36.8053,36.7579,36.7985,68500.0
2011-06-28 13:40:00,54.33,54.43,54.29,54.43,91100.0,36.7918,36.8595,36.7647,36.8595,91100.0
2011-06-28 13:50:00,54.41,54.47,54.4,54.43,76800.0,36.8459,36.8866,36.8392,36.8595,76800.0
2011-06-28 14:00:00,54.43,54.47,54.43,54.44,112600.0,36.8595,36.8866,36.8595,36.8662,112600.0
2011-06-28 14:10:00,54.44,54.48,54.44,54.48,66900.0,36.8662,36.8933,36.8662,36.8933,66900.0
2011-06-28 14:20:00,54.48,54.57,54.47,54.57,77300.0,36.8933,36.9543,36.8866,36.9543,77300.0
2011-06-28 14:30:00,54.57,54.66,54.56,54.63,167200.0,36.9543,37.0152,36.9475,36.9949,167200.0
2011-06-28 14:40:00,54.63,54.66,54.6,54.65,95100.0,36.9949,37.0152,36.9746,37.0085,95100.0
2011-06-28 14:50:00,54.65,54.71,54.63,54.69,124000.0,37.0085,37.0491,36.9949,37.0355,124000.0
2011-06-28 15:00:00,54.68,54.7,54.61,54.64,140500.0,37.0288,37.0423,36.9814,37.0017,140500.0
2011-06-28 15:10:00,54.63,54.64,54.56,54.6,116200.0,36.9949,37.0017,36.9475,36.9746,116200.0
2011-06-28 15:20:00,54.59,54.6,54.53,54.59,128400.0,36.9678,36.9746,36.9272,36.9678,128400.0
2011-06-28 15:30:00,54.59,54.6,54.54,54.6,190400.0,36.9678,36.9746,36.934,36.9746,190400.0
2011-06-28 15:40:00,54.6,54.75,54.59,54.74,276800.0,36.9746,37.0762,36.9678,37.0694,276800.0
2011-06-28 15:50:00,54.75,54.78,54.71,54.77,384200.0,37.0762,37.0965,37.0491,37.0897,384200.0
2011-06-29 09:30:00,55.06,55.23,54.88,55.01,182300.0,37.2861,37.4012,37.1642,37.2522,182300.0
2011-06-29 09:40:00,55.01,55.09,54.94,55.0,115500.0,37.2522,37.3064,37.2048,37.2455,115500.0
2011-06-29 09:50:00,54.98,55.04,54.77,54.85,120300.0,37.2319,37.2726,37.0897,37.1439,120300.0
2011-06-29 10:00:00,54.86,54.94,54.7,54.7,163200.0,37.1507,37.2048,37.0423,37.0423,163200.0
2011-06-29 10:10:00,54.7,54.84,54.65,54.78,92400.0,37.0423,37.1371,37.0085,37.0965,92400.0
2011-06-29 10:20:00,54.78,54.85,54.74,54.85,69000.0,37.0965,37.1439,37.0694,37.1439,69000.0
2011-06-29 10:30:00,54.85,54.88,54.67,54.74,195400.0,37.1439,37.1642,37.022,37.0694,195400.0
2011-06-29 10:40:00,54.74,54.94,54.74,54.79,133400.0,37.0694,37.2048,37.0694,37.1033,133400.0
2011-06-29 10:50:00,54.79,55.02,54.72,55.0,132300.0,37.1033,37.259,37.0559,37.2455,132300.0
2011-06-29 11:00:00,55.0,55.02,54.95,55.0,122000.0,37.2455,37.259,37.2116,37.2455,122000.0
2011-06-29 11:10:00,55.0,55.02,54.95,54.97,63600.0,37.2455,37.259,37.2116,37.2252,63600.0
2011-06-29 11:20:00,54.96,55.05,54.91,54.98,120300.0,37.2184,37.2793,37.1845,37.2319,120300.0
2011-06-29 11:30:00,54.98,55.01,54.79,54.85,108000.0,37.2319,37.2522,37.1033,37.1439,108000.0
2011-06-29 11:40:00,54.85,54.93,54.85,54.9,59200.0,37.1439,37.1981,37.1439,37.1778,59200.0
2011-06-29 11:50:00,54.89,54.98,54.88,54.95,43300.0,37.171,37.2319,37.1642,37.2116,43300.0
2011-06-29 12:00:00,54.95,55.08,54.91,54.98,95500.0,37.2116,37.2996,37.1845,37.2319,95500.0
2011-06-29 12:10:00,54.98,55.03,54.98,55.02,68700.0,37.2319,37.2658,37.2319,37.259,68700.0
2011-06-29 12:20:00,55.03,55.06,54.96,55.03,93300.0,37.2658,37.2861,37.2184,37.2658,93300.0
2011-06-29 12:30:00,55.02,55.04,54.98,55.01,61400.0,37.259,37.2726,37.2319,37.2522,61400.0
2011-06-29 12:40:00,55.0,55.09,55.0,55.09,58900.0,37.2455,37.3064,37.2455,37.3064,58900.0
2011-06-29 12:50:00,55.09,55.1,55.03,55.08,58200.0,37.3064,37.3132,37.2658,37.2996,58200.0
2011-06-29 13:00:00,55.09,55.19,55.06,55.19,78100.0,37.3064,37.3741,37.2861,37.3741,78100.0
2011-06-29 13:10:00,55.18,55.22,55.13,55.15,62900.0,37.3674,37.3945,37.3335,37.347,62900.0
2011-06-29 13:20:00,55.16,55.17,55.09,55.16,76000.0,37.3538,37.3606,37.3064,37.3538,76000.0
2011-06-29 13:30:00,55.16,55.2,55.11,55.17,136700.0,37.3538,37.3809,37.32,37.3606,136700.0
2011-06-29 13:40:00,55.17,55.22,55.1,55.14,93600.0,37.3606,37.3945,37.3132,37.3403,93600.0
2011-06-29 13:50:00,55.12,55.13,54.97,55.01,100900.0,37.3267,37.3335,37.2252,37.2522,100900.0
2011-06-29 14:00:00,55.01,55.01,54.89,54.92,85100.0,37.2522,37.2522,37.171,37.1913,85100.0
2011-06-29 14:10:00,54.92,54.94,54.85,54.91,61000.0,37.1913,37.2048,37.1439,37.1845,61000.0
2011-06-29 14:20:00,54.92,54.92,54.77,54.85,78500.0,37.1913,37.1913,37.0897,37.1439,78500.0
2011-06-29 14:30:00,54.85,54.85,54.74,54.76,80100.0,37.1439,37.1439,37.0694,37.0829,80100.0
2011-06-29 14:40:00,54.75,54.78,54.67,54.7,78600.0,37.0762,37.0965,37.022,37.0423,78600.0
2011-06-29 14:50:00,54.69,54.87,54.69,54.83,62700.0,37.0355,37.1574,37.0355,37.1303,62700.0
2011-06-29 15:00:00,54.83,54.89,54.82,54.87,60500.0,37.1303,37.171,37.1236,37.1574,60500.0
2011-06-29 15:10:00,54.87,54.91,54.82,54.87,106400.0,37.1574,37.1845,37.1236,37.1574,106400.0
2011-06-29 15:20:00,54.86,54.92,54.81,54.86,104600.0,37.1507,37.1913,37.1168,37.1507,104600.0
2011-06-29 15:30:00,54.86,54.95,54.85,54.95,115500.0,37.1507,37.2116,37.1439,37.2116,115500.0
2011-06-29 15:40:00,54.95,55.0,54.89,54.94,218100.0,37.2116,37.2455,37.171,37.2048,218100.0
2011-06-29 15:50:00,54.94,55.05,54.92,54.92,276400.0,37.2048,37.2793,37.1913,37.1913,276400.0
2011-06-30 09:30:00,55.09,55.24,55.09,55.14,105000.0,37.3064,37.408,37.3064,37.3403,105000.0
2011-06-30 09:40:00,55.15,55.6,55.09,55.5,197000.0,37.347,37.6518,37.3064,37.5841,197000.0
2011-06-30 09:50:00,55.49,55.6,55.44,55.54,177900.0,37.5773,37.6518,37.5434,37.6112,177900.0
2011-06-30 10:00:00,55.55,55.76,55.55,55.73,161400.0,37.6179,37.7601,37.6179,37.7398,161400.0
2011-06-30 10:10:00,55.73,55.73,55.57,55.58,220200.0,37.7398,37.7398,37.6315,37.6382,220200.0
2011-06-30 10:20:00,55.59,55.91,55.59,55.86,189100.0,37.645,37.8617,37.645,37.8279,189100.0
2011-06-30 10:30:00,55.86,55.87,55.62,55.63,225100.0,37.8279,37.8346,37.6653,37.6721,225100.0
2011-06-30 10:40:00,55.63,55.72,55.59,55.62,109600.0,37.6721,37.733,37.645,37.6653,109600.0
2011-06-30 10:50:00,55.62,55.72,55.6,55.63,94700.0,37.6653,37.733,37.6518,37.6721,94700.0
2011-06-30 11:00:00,55.64,55.82,55.64,55.81,87300.0,37.6789,37.8008,37.6789,37.794,87300.0
2011-06-30 11:10:00,55.82,55.9,55.82,55.89,100300.0,37.8008,37.8549,37.8008,37.8482,100300.0
2011-06-30 11:20:00,55.89,55.99,55.85,55.99,92200.0,37.8482,37.9159,37.8211,37.9159,92200.0
2011-06-30 11:30:00,55.99,56.07,55.97,56.07,134400.0,37.9159,37.9701,37.9023,37.9701,134400.0
2011-06-30 11:40:00,56.07,56.15,56.04,56.13,147600.0,37.9701,38.0242,37.9497,38.0107,147600.0
2011-06-30 11:50:00,56.12,56.17,56.09,56.13,130700.0,38.0039,38.0378,37.9836,38.0107,130700.0
2011-06-30 12:00:00,56.14,56.18,56.13,56.17,58100.0,38.0175,38.0446,38.0107,38.0378,58100.0
2011-06-30 12:10:00,56.17,56.2,56.17,56.2,45400.0,38.0378,38.0581,38.0378,38.0581,45400.0
2011-06-30 12:20:00,56.2,56.2,56.12,56.13,93900.0,38.0581,38.0581,38.0039,38.0107,93900.0
2011-06-30 12:30:00,56.14,56.14,56.03,56.05,113500.0,38.0175,38.0175,37.943,37.9565,113500.0
2011-06-30 12:40:00,56.05,56.07,56.03,56.05,52800.0,37.9565,37.9701,37.943,37.9565,52800.0
2011-06-30 12:50:00,56.04,56.08,56.03,56.06,140600.0,37.9497,37.9768,37.943,37.9633,140600.0
2011-06-30 13:00:00,56.07,56.1,56.06,56.06,34900.0,37.9701,37.9904,37.9633,37.9633,34900.0
2011-06-30 13:10:00,56.07,56.1,56.05,56.09,78400.0,37.9701,37.9904,37.9565,37.9836,78400.0
2011-06-30 13:20:00,56.08,56.1,56.05,56.07,91600.0,37.9768,37.9904,37.9565,37.9701,91600.0
2011-06-30 13:30:00,56.06,56.1,56.04,56.08,49300.0,37.9633,37.9904,37.9497,37.9768,49300.0
2011-06-30 13:40:00,56.07,56.09,56.03,56.05,100500.0,37.9701,37.9836,37.943,37.9565,100500.0
2011-06-30 13:50:00,56.05,56.08,56.04,56.05,99300.0,37.9565,37.9768,37.9497,37.9565,99300.0
2011-06-30 14:00:00,56.05,56.09,56.04,56.04,139400.0,37.9565,37.9836,37.9497,37.9497,139400.0
2011-06-30 14:10:00,56.05,56.05,56.03,56.05,91600.0,37.9565,37.9565,37.943,37.9565,91600.0
2011-06-30 14:20:00,56.05,56.09,56.04,56.05,97700.0,37.9565,37.9836,37.9497,37.9565,97700.0
2011-06-30 14:30:00,56.06,56.15,56.05,56.12,63600.0,37.9633,38.0242,37.9565,38.0039,63600.0
2011-06-30 14:40:00,56.12,56.13,56.05,56.06,82900.0,38.0039,38.0107,37.9565,37.9633,82900.0
2011-06-30 14:50:00,56.06,56.18,56.04,56.07,98100.0,37.9633,38.0446,37.9497,37.9701,98100.0
2011-06-30 15:00:00,56.07,56.1,56.04,56.07,87300.0,37.9701,37.9904,37.9497,37.9701,87300.0
2011-06-30 15:10:00,56.07,56.12,56.05,56.09,103600.0,37.9701,38.0039,37.9565,37.9836,103600.0
2011-06-30 15:20:00,56.09,56.15,56.09,56.12,121900.0,37.9836,38.0242,37.9836,38.0039,121900.0
2011-06-30 15:30:00,56.13,56.2,56.1,56.19,223900.0,38.0107,38.0581,37.9904,38.0513,223900.0
2011-06-30 15:40:00,56.19,56.27,56.19,56.24,325800.0,38.0513,38.1055,38.0513,38.0852,325800.0
2011-06-30 15:50:00,56.23,56.25,56.21,56.24,624100.0,38.0784,38.092,38.0649,38.0852,624100.0
2011-07-01 09:30:00,55.88,55.97,55.69,55.86,204200.0,37.8414,37.9023,37.7127,37.8279,204200.0
2011-07-01 09:40:00,55.86,56.04,55.84,55.94,112000.0,37.8279,37.9497,37.8143,37.882,112000.0
2011-07-01 09:50:00,55.94,56.1,55.94,56.07,120700.0,37.882,37.9904,37.882,37.9701,120700.0
2011-07-01 10:00:00,56.08,56.72,56.07,56.72,251900.0,37.9768,38.4102,37.9701,38.4102,251900.0
2011-07-01 10:10:00,56.73,56.77,56.66,56.73,321800.0,38.417,38.4441,38.3696,38.417,321800.0
2011-07-01 10:20:00,56.72,56.94,56.71,56.83,170100.0,38.4102,38.5592,38.4035,38.4847,170100.0
2011-07-01 10:30:00,56.82,56.99,56.82,56.98,129000.0,38.478,38.5931,38.478,38.5863,129000.0
2011-07-01 10:40:00,56.97,56.98,56.82,56.85,79000.0,38.5795,38.5863,38.478,38.4983,79000.0
2011-07-01 10:50:00,56.85,56.86,56.67,56.68,71700.0,38.4983,38.505,38.3764,38.3832,71700.0
2011-07-01 11:00:00,56.68,56.71,56.65,56.7,41800.0,38.3832,38.4035,38.3628,38.3967,41800.0
2011-07-01 11:10:00,56.7,56.78,56.63,56.75,49700.0,38.3967,38.4509,38.3493,38.4306,49700.0
2011-07-01 11:20:00,56.75,56.81,56.73,56.79,58700.0,38.4306,38.4712,38.417,38.4576,58700.0
2011-07-01 11:30:00,56.79,56.85,56.77,56.77,59100.0,38.4576,38.4983,38.4441,38.4441,59100.0
2011-07-01 11:40:00,56.76,56.83,56.74,56.79,72300.0,38.4373,38.4847,38.4238,38.4576,72300.0
2011-07-01 11:50:00,56.78,56.83,56.77,56.81,53300.0,38.4509,38.4847,38.4441,38.4712,53300.0
2011-07-01 12:00:00,56.81,56.85,56.78,56.79,67600.0,38.4712,38.4983,38.4509,38.4576,67600.0
2011-07-01 12:10:00,56.79,56.83,56.78,56.8,67700.0,38.4576,38.4847,38.4509,38.4644,67700.0
2011-07-01 12:20:00,56.8,56.91,56.78,56.9,111300.0,38.4644,38.5389,38.4509,38.5321,111300.0
2011-07-01 12:30:00,56.91,56.94,56.9,56.93,47700.0,38.5389,38.5592,38.5321,38.5524,47700.0
2011-07-01 12:40:00,56.93,56.94,56.89,56.94,59900.0,38.5524,38.5592,38.5254,38.5592,59900.0
2011-07-01 12:50:00,56.93,56.94,56.87,56.9,60600.0,38.5524,38.5592,38.5118,38.5321,60600.0
2011-07-01 13:00:00,56.9,56.99,56.88,56.99,98600.0,38.5321,38.5931,38.5186,38.5931,98600.0
2011-07-01 13:10:00,56.98,56.99,56.94,56.97,59200.0,38.5863,38.5931,38.5592,38.5795,59200.0
2011-07-01 13:20:00,56.96,57.0,56.94,56.99,55300.0,38.5728,38.5999,38.5592,38.5931,55300.0
2011-07-01 13:30:00,56.99,57.06,56.93,57.05,71900.0,38.5931,38.6405,38.5524,38.6337,71900.0
2011-07-01 13:40:00,57.05,57.05,56.94,56.98,72300.0,38.6337,38.6337,38.5592,38.5863,72300.0
2011-07-01 13:50:00,56.98,57.01,56.94,56.97,37500.0,38.5863,38.6066,38.5592,38.5795,37500.0
2011-07-01 14:00:00,56.97,56.97,56.92,56.93,110700.0,38.5795,38.5795,38.5457,38.5524,110700.0
2011-07-01 14:10:00,56.93,57.01,56.93,57.0,87600.0,38.5524,38.6066,38.5524,38.5999,87600.0
2011-07-01 14:20:00,56.99,57.05,56.98,57.01,85000.0,38.5931,38.6337,38.5863,38.6066,85000.0
2011-07-01 14:30:00,57.01,57.1,57.0,57.1,80700.0,38.6066,38.6676,38.5999,38.6676,80700.0
2011-07-01 14:40:00,57.09,57.11,57.04,57.11,72800.0,38.6608,38.6743,38.6269,38.6743,72800.0
2011-07-01 14:50:00,57.11,57.21,57.11,57.2,84400.0,38.6743,38.7421,38.6743,38.7353,84400.0
2011-07-01 15:00:00,57.2,57.22,57.14,57.14,88300.0,38.7353,38.7488,38.6947,38.6947,88300.0
2011-07-01 15:10:00,57.14,57.15,57.08,57.1,94300.0,38.6947,38.7014,38.654,38.6676,94300.0
2011-07-01 15:20:00,57.1,57.12,57.07,57.1,85600.0,38.6676,38.6811,38.6473,38.6676,85600.0
2011-07-01 15:30:00,57.1,57.15,57.07,57.14,128100.0,38.6676,38.7014,38.6473,38.6947,128100.0
2011-07-01 15:40:00,57.14,57.19,57.12,57.13,176400.0,38.6947,38.7285,38.6811,38.6879,176400.0
2011-07-01 15:50:00,57.14,57.18,57.06,57.1,229100.0,38.6947,38.7217,38.6405,38.6676,229100.0
2011-07-05 09:30:00,57.61,57.62,57.23,57.3,259600.0,39.0129,39.0197,38.7556,38.803,259600.0
2011-07-05 09:40:00,57.31,57.33,57.16,57.2,121700.0,38.8098,38.8233,38.7082,38.7353,121700.0
2011-07-05 09:50:00,57.2,57.22,57.0,57.07,111700.0,38.7353,38.7488,38.5999,38.6473,111700.0
2011-07-05 10:00:00,57.07,57.3,57.0,57.18,287200.0,38.6473,38.803,38.5999,38.7217,287200.0
2011-07-05 10:10:00,57.18,57.23,57.0,57.02,187100.0,38.7217,38.7556,38.5999,38.6134,187100.0
2011-07-05 10:20:00,57.03,57.2,56.98,57.2,152800.0,38.6202,38.7353,38.5863,38.7353,152800.0
2011-07-05 10:30:00,57.2,57.25,57.14,57.18,89500.0,38.7353,38.7691,38.6947,38.7217,89500.0
2011-07-05 10:40:00,57.19,57.26,57.18,57.25,87000.0,38.7285,38.7759,38.7217,38.7691,87000.0
2011-07-05 10:50:00,57.26,57.29,57.21,57.21,152100.0,38.7759,38.7962,38.7421,38.7421,152100.0
2011-07-05 11:00:00,57.21,57.24,57.15,57.21,125300.0,38.7421,38.7624,38.7014,38.7421,125300.0
2011-07-05 11:10:00,57.21,57.25,57.15,57.25,108000.0,38.7421,38.7691,38.7014,38.7691,108000.0
2011-07-05 11:20:00,57.24,57.25,57.13,57.17,109400.0,38.7624,38.7691,38.6879,38.715,109400.0
2011-07-05 11:30:00,57.17,57.27,57.15,57.26,116900.0,38.715,38.7827,38.7014,38.7759,116900.0
2011-07-05 11:40:00,57.25,57.35,57.24,57.34,117800.0,38.7691,38.8369,38.7624,38.8301,117800.0
2011-07-05 11:50:00,57.35,57.41,57.34,57.41,104900.0,38.8369,38.8775,38.8301,38.8775,104900.0
2011-07-05 12:00:00,57.4,57.43,57.38,57.4,80200.0,38.8707,38.891,38.8572,38.8707,80200.0
2011-07-05 12:10:00,57.4,57.45,57.34,57.35,62500.0,38.8707,38.9046,38.8301,38.8369,62500.0
2011-07-05 12:20:00,57.35,57.36,57.33,57.35,64700.0,38.8369,38.8436,38.8233,38.8369,64700.0
2011-07-05 12:30:00,57.35,57.38,57.34,57.36,57700.0,38.8369,38.8572,38.8301,38.8436,57700.0
2011-07-05 12:40:00,57.36,57.39,57.34,57.35,88600.0,38.8436,38.864,38.8301,38.8369,88600.0
2011-07-05 12:50:00,57.34,57.4,57.34,57.35,36100.0,38.8301,38.8707,38.8301,38.8369,36100.0
2011-07-05 13:00:00,57.34,57.45,57.34,57.45,70100.0,38.8301,38.9046,38.8301,38.9046,70100.0
2011-07-05 13:10:00,57.45,57.46,57.38,57.39,77600.0,38.9046,38.9114,38.8572,38.864,77600.0
2011-07-05 13:20:00,57.39,57.4,57.36,57.38,36700.0,38.864,38.8707,38.8436,38.8572,36700.0
2011-07-05 13:30:00,57.39,57.49,57.38,57.47,54000.0,38.864,38.9317,38.8572,38.9181,54000.0
2011-07-05 13:40:00,57.47,57.49,57.43,57.48,70500.0,38.9181,38.9317,38.891,38.9249,70500.0
2011-07-05 13:50:00,57.48,57.5,57.43,57.49,44700.0,38.9249,38.9384,38.891,38.9317,44700.0
2011-07-05 14:00:00,57.49,57.5,57.37,57.41,234200.0,38.9317,38.9384,38.8504,38.8775,234200.0
2011-07-05 14:10:00,57.4,57.47,57.34,57.34,68300.0,38.8707,38.9181,38.8301,38.8301,68300.0
2011-07-05 14:20:00,57.34,57.36,57.29,57.34,194900.0,38.8301,38.8436,38.7962,38.8301,194900.0
2011-07-05 14:30:00,57.33,57.46,57.3,57.43,108100.0,38.8233,38.9114,38.803,38.891,108100.0
2011-07-05 14:40:00,57.44,57.45,57.4,57.42,114800.0,38.8978,38.9046,38.8707,38.8843,114800.0
2011-07-05 14:50:00,57.41,57.42,57.3,57.38,114200.0,38.8775,38.8843,38.803,38.8572,114200.0
2011-07-05 15:00:00,57.39,57.39,57.31,57.36,145600.0,38.864,38.864,38.8098,38.8436,145600.0
2011-07-05 15:10:00,57.37,57.37,57.27,57.32,130500.0,38.8504,38.8504,38.7827,38.8166,130500.0
2011-07-05 15:20:00,57.33,57.39,57.32,57.37,197700.0,38.8233,38.864,38.8166,38.8504,197700.0
2011-07-05 15:30:00,57.38,57.42,57.32,57.33,207100.0,38.8572,38.8843,38.8166,38.8233,207100.0
2011-07-05 15:40:00,57.32,57.35,57.22,57.24,354900.0,38.8166,38.8369,38.7488,38.7624,354900.0
2011-07-05 15:50:00,57.23,57.24,57.11,57.18,694100.0,38.7556,38.7624,38.6743,38.7217,694100.0
2011-07-06 09:30:00,57.16,57.41,57.16,57.32,139400.0,38.7082,38.8775,38.7082,38.8166,139400.0
2011-07-06 09:40:00,57.31,57.45,57.27,57.42,107200.0,38.8098,38.9046,38.7827,38.8843,107200.0
2011-07-06 09:50:00,57.44,57.45,57.25,57.3,111400.0,38.8978,38.9046,38.7691,38.803,111400.0
2011-07-06 10:00:00,57.3,57.4,57.17,57.19,157000.0,38.803,38.8707,38.715,38.7285,157000.0
2011-07-06 10:10:00,57.19,57.22,57.03,57.03,92500.0,38.7285,38.7488,38.6202,38.6202,92500.0
2011-07-06 10:20:00,57.04,57.09,56.97,57.04,247700.0,38.6269,38.6608,38.5795,38.6269,247700.0
2011-07-06 10:30:00,57.04,57.12,57.04,57.12,182100.0,38.6269,38.6811,38.6269,38.6811,182100.0
2011-07-06 10:40:00,57.13,57.18,57.06,57.17,147800.0,38.6879,38.7217,38.6405,38.715,147800.0
2011-07-06 10:50:00,57.17,57.29,57.16,57.28,93100.0,38.715,38.7962,38.7082,38.7895,93100.0
2011-07-06 11:00:00,57.29,57.35,57.23,57.24,94400.0,38.7962,38.8369,38.7556,38.7624,94400.0
2011-07-06 11:10:00,57.24,57.38,57.23,57.37,71000.0,38.7624,38.8572,38.7556,38.8504,71000.0
2011-07-06 11:20:00,57.36,57.44,57.36,57.43,64500.0,38.8436,38.8978,38.8436,38.891,64500.0
2011-07-06 11:30:00,57.44,57.52,57.41,57.47,135300.0,38.8978,38.952,38.8775,38.9181,135300.0
2011-07-06 11:40:00,57.47,57.53,57.46,57.52,103900.0,38.9181,38.9588,38.9114,38.952,103900.0
2011-07-06 11:50:00,57.51,57.63,57.5,57.57,105100.0,38.9452,39.0265,38.9384,38.9859,105100.0
2011-07-06 12:00:00,57.58,57.62,57.56,57.58,99300.0,38.9926,39.0197,38.9791,38.9926,99300.0
2011-07-06 12:10:00,57.57,57.67,57.57,57.67,44500.0,38.9859,39.0536,38.9859,39.0536,44500.0
2011-07-06 12:20:00,57.67,57.72,57.67,57.7,58700.0,39.0536,39.0874,39.0536,39.0739,58700.0
2011-07-06 12:30:00,57.7,57.76,57.65,57.76,58800.0,39.0739,39.1145,39.04,39.1145,58800.0
2011-07-06 12:40:00,57.75,57.77,57.72,57.77,78800.0,39.1077,39.1213,39.0874,39.1213,78800.0
2011-07-06 12:50:00,57.77,57.84,57.72,57.83,87000.0,39.1213,39.1687,39.0874,39.1619,87000.0
2011-07-06 13:00:00,57.84,57.84,57.76,57.79,121400.0,39.1687,39.1687,39.1145,39.1348,121400.0
2011-07-06 13:10:00,57.78,57.79,57.69,57.7,138500.0,39.1281,39.1348,39.0671,39.0739,138500.0
2011-07-06 13:20:00,57.7,57.72,57.59,57.59,70300.0,39.0739,39.0874,38.9994,38.9994,70300.0
2011-07-06 13:30:00,57.6,57.6,57.53,57.56,61300.0,39.0062,39.0062,38.9588,38.9791,61300.0
2011-07-06 13:40:00,57.56,57.58,57.52,57.52,83300.0,38.9791,38.9926,38.952,38.952,83300.0
2011-07-06 13:50:00,57.52,57.59,57.5,57.56,57300.0,38.952,38.9994,38.9384,38.9791,57300.0
2011-07-06 14:00:00,57.56,57.62,57.45,57.46,68200.0,38.9791,39.0197,38.9046,38.9114,68200.0
2011-07-06 14:10:00,57.45,57.55,57.45,57.51,68000.0,38.9046,38.9723,38.9046,38.9452,68000.0
2011-07-06 14:20:00,57.52,57.58,57.46,57.57,75600.0,38.952,38.9926,38.9114,38.9859,75600.0
2011-07-06 14:30:00,57.56,57.63,57.53,57.62,171200.0,38.9791,39.0265,38.9588,39.0197,171200.0
2011-07-06 14:40:00,57.61,57.73,57.61,57.65,58500.0,39.0129,39.0942,39.0129,39.04,58500.0
2011-07-06 14:50:00,57.66,57.66,57.5,57.51,106900.0,39.0468,39.0468,38.9384,38.9452,106900.0
2011-07-06 15:00:00,57.51,57.57,57.4,57.5,223700.0,38.9452,38.9859,38.8707,38.9384,223700.0
2011-07-06 15:10:00,57.51,57.55,57.5,57.53,173200.0,38.9452,38.9723,38.9384,38.9588,173200.0
2011-07-06 15:20:00,57.53,57.62,57.52,57.59,212200.0,38.9588,39.0197,38.952,38.9994,212200.0
2011-07-06 15:30:00,57.59,57.64,57.58,57.64,153400.0,38.9994,39.0333,38.9926,39.0333,153400.0
2011-07-06 15:40:00,57.64,57.65,57.59,57.6,249100.0,39.0333,39.04,38.9994,39.0062,249100.0
2011-07-06 15:50:00,57.6,57.68,57.6,57.66,384500.0,39.0062,39.0603,39.0062,39.0468,384500.0
2011-07-07 09:30:00,58.27,58.37,58.03,58.07,151900.0,39.4599,39.5276,39.2974,39.3244,151900.0
2011-07-07 09:40:00,58.06,58.14,58.0,58.08,117000.0,39.3177,39.3718,39.277,39.3312,117000.0
2011-07-07 09:50:00,58.08,58.31,58.07,58.2,164500.0,39.3312,39.487,39.3244,39.4125,164500.0
2011-07-07 10:00:00,58.19,58.23,58.01,58.02,110400.0,39.4057,39.4328,39.2838,39.2906,110400.0
2011-07-07 10:10:00,58.03,58.05,57.97,57.97,84700.0,39.2974,39.3109,39.2567,39.2567,84700.0
2011-07-07 10:20:00,57.97,58.0,57.93,57.98,55400.0,39.2567,39.277,39.2296,39.2635,55400.0
2011-07-07 10:30:00,57.98,58.02,57.94,57.97,121100.0,39.2635,39.2906,39.2364,39.2567,121100.0
2011-07-07 10:40:00,57.97,58.0,57.95,57.97,60100.0,39.2567,39.277,39.2432,39.2567,60100.0
2011-07-07 10:50:00,57.97,57.97,57.89,57.94,51800.0,39.2567,39.2567,39.2026,39.2364,51800.0
2011-07-07 11:00:00,57.94,57.96,57.85,57.95,176800.0,39.2364,39.25,39.1755,39.2432,176800.0
2011-07-07 11:10:00,57.95,57.95,57.85,57.86,53900.0,39.2432,39.2432,39.1755,39.1822,53900.0
2011-07-07 11:20:00,57.87,57.9,57.82,57.85,59000.0,39.189,39.2093,39.1551,39.1755,59000.0
2011-07-07 11:30:00,57.85,57.9,57.82,57.86,59800.0,39.1755,39.2093,39.1551,39.1822,59800.0
2011-07-07 11:40:00,57.87,57.9,57.82,57.88,73800.0,39.189,39.2093,39.1551,39.1958,73800.0
2011-07-07 11:50:00,57.88,57.95,57.86,57.94,42800.0,39.1958,39.2432,39.1822,39.2364,42800.0
2011-07-07 12:00:00,57.94,57.97,57.93,57.95,86000.0,39.2364,39.2567,39.2296,39.2432,86000.0
2011-07-07 12:10:00,57.95,58.03,57.94,58.02,79500.0,39.2432,39.2974,39.2364,39.2906,79500.0
2011-07-07 12:20:00,58.01,58.11,58.01,58.06,49700.0,39.2838,39.3515,39.2838,39.3177,49700.0
2011-07-07 12:30:00,58.06,58.09,57.99,58.06,33300.0,39.3177,39.338,39.2703,39.3177,33300.0
2011-07-07 12:40:00,58.07,58.09,58.04,58.07,23300.0,39.3244,39.338,39.3041,39.3244,23300.0
2011-07-07 12:50:00,58.07,58.1,58.04,58.06,34800.0,39.3244,39.3448,39.3041,39.3177,34800.0
2011-07-07 13:00:00,58.06,58.13,58.0,58.12,40600.0,39.3177,39.3651,39.277,39.3583,40600.0
2011-07-07 13:10:00,58.12,58.15,58.06,58.15,34100.0,39.3583,39.3786,39.3177,39.3786,34100.0
2011-07-07 13:20:00,58.14,58.23,58.13,58.22,69400.0,39.3718,39.4328,39.3651,39.426,69400.0
2011-07-07 13:30:00,58.22,58.26,58.19,58.24,85600.0,39.426,39.4531,39.4057,39.4396,85600.0
2011-07-07 13:40:00,58.24,58.28,58.21,58.24,32900.0,39.4396,39.4667,39.4193,39.4396,32900.0
2011-07-07 13:50:00,58.24,58.28,58.17,58.19,45400.0,39.4396,39.4667,39.3922,39.4057,45400.0
2011-07-07 14:00:00,58.19,58.24,58.19,58.21,43300.0,39.4057,39.4396,39.4057,39.4193,43300.0
2011-07-07 14:10:00,58.21,58.28,58.2,58.28,47700.0,39.4193,39.4667,39.4125,39.4667,47700.0
2011-07-07 14:20:00,58.28,58.44,58.27,58.39,117100.0,39.4667,39.575,39.4599,39.5411,117100.0
2011-07-07 14:30:00,58.38,58.44,58.38,58.42,111700.0,39.5344,39.575,39.5344,39.5615,111700.0
2011-07-07 14:40:00,58.41,58.47,58.38,58.43,122000.0,39.5547,39.5953,39.5344,39.5682,122000.0
2011-07-07 14:50:00,58.43,58.45,58.32,58.32,106900.0,39.5682,39.5818,39.4937,39.4937,106900.0
2011-07-07 15:00:00,58.32,58.33,58.25,58.29,91400.0,39.4937,39.5005,39.4463,39.4734,91400.0
2011-07-07 15:10:00,58.29,58.3,58.25,58.25,71100.0,39.4734,39.4802,39.4463,39.4463,71100.0
2011-07-07 15:20:00,58.25,58.27,58.17,58.17,85600.0,39.4463,39.4599,39.3922,39.3922,85600.0
2011-07-07 15:30:00,58.17,58.21,58.15,58.17,189600.0,39.3922,39.4193,39.3786,39.3922,189600.0
2011-07-07 15:40:00,58.17,58.18,58.09,58.1,334100.0,39.3922,39.3989,39.338,39.3448,334100.0
2011-07-07 15:50:00,58.1,58.17,58.09,58.17,348100.0,39.3448,39.3922,39.338,39.3922,348100.0
2011-07-08 09:30:00,57.43,57.67,57.06,57.11,210600.0,38.891,39.0536,38.6405,38.6743,210600.0
2011-07-08 09:40:00,57.12,57.22,57.1,57.13,197200.0,38.6811,38.7488,38.6676,38.6879,197200.0
2011-07-08 09:50:00,57.12,57.46,57.12,57.35,119800.0,38.6811,38.9114,38.6811,38.8369,119800.0
2011-07-08 10:00:00,57.36,57.38,57.25,57.34,127200.0,38.8436,38.8572,38.7691,38.8301,127200.0
2011-07-08 10:10:00,57.32,57.32,57.03,57.04,173100.0,38.8166,38.8166,38.6202,38.6269,173100.0
2011-07-08 10:20:00,57.04,57.24,57.0,57.23,76900.0,38.6269,38.7624,38.5999,38.7556,76900.0
2011-07-08 10:30:00,57.24,57.24,57.1,57.2,131700.0,38.7624,38.7624,38.6676,38.7353,131700.0
2011-07-08 10:40:00,57.2,57.2,57.09,57.11,162300.0,38.7353,38.7353,38.6608,38.6743,162300.0
2011-07-08 10:50:00,57.1,57.14,57.0,57.13,93200.0,38.6676,38.6947,38.5999,38.6879,93200.0
2011-07-08 11:00:00,57.11,57.12,57.01,57.07,76100.0,38.6743,38.6811,38.6066,38.6473,76100.0
2011-07-08 11:10:00,57.06,57.1,57.01,57.06,121900.0,38.6405,38.6676,38.6066,38.6405,121900.0
2011-07-08 11:20:00,57.06,57.07,56.97,56.97,128500.0,38.6405,38.6473,38.5795,38.5795,128500.0
2011-07-08 11:30:00,56.97,57.07,56.91,57.01,154200.0,38.5795,38.6473,38.5389,38.6066,154200.0
2011-07-08 11:40:00,57.02,57.1,56.98,57.05,132300.0,38.6134,38.6676,38.5863,38.6337,132300.0
2011-07-08 11:50:00,57.03,57.18,57.01,57.1,185400.0,38.6202,38.7217,38.6066,38.6676,185400.0
2011-07-08 12:00:00,57.11,57.14,56.98,57.01,160300.0,38.6743,38.6947,38.5863,38.6066,160300.0
2011-07-08 12:10:00,57.01,57.04,56.93,57.02,136300.0,38.6066,38.6269,38.5524,38.6134,136300.0
2011-07-08 12:20:00,57.02,57.09,57.01,57.07,62900.0,38.6134,38.6608,38.6066,38.6473,62900.0
2011-07-08 12:30:00,57.07,57.13,57.03,57.12,143500.0,38.6473,38.6879,38.6202,38.6811,143500.0
2011-07-08 12:40:00,57.12,57.16,57.11,57.12,62500.0,38.6811,38.7082,38.6743,38.6811,62500.0
2011-07-08 12:50:00,57.12,57.22,57.05,57.2,187300.0,38.6811,38.7488,38.6337,38.7353,187300.0
2011-07-08 13:00:00,57.2,57.23,57.13,57.17,44200.0,38.7353,38.7556,38.6879,38.715,44200.0
2011-07-08 13:10:00,57.17,57.17,57.04,57.06,60100.0,38.715,38.715,38.6269,38.6405,60100.0
2011-07-08 13:20:00,57.06,57.11,57.01,57.11,81000.0,38.6405,38.6743,38.6066,38.6743,81000.0
2011-07-08 13:30:00,57.11,57.21,57.1,57.16,80700.0,38.6743,38.7421,38.6676,38.7082,80700.0
2011-07-08 13:40:00,57.16,57.19,57.08,57.08,131700.0,38.7082,38.7285,38.654,38.654,131700.0
2011-07-08 13:50:00,57.09,57.12,57.06,57.07,108200.0,38.6608,38.6811,38.6405,38.6473,108200.0
2011-07-08 14:00:00,57.07,57.12,57.03,57.09,101200.0,38.6473,38.6811,38.6202,38.6608,101200.0
2011-07-08 14:10:00,57.1,57.1,56.94,56.96,124900.0,38.6676,38.6676,38.5592,38.5728,124900.0
2011-07-08 14:20:00,56.97,56.97,56.89,56.9,129300.0,38.5795,38.5795,38.5254,38.5321,129300.0
2011-07-08 14:30:00,56.9,57.05,56.9,57.02,165000.0,38.5321,38.6337,38.5321,38.6134,165000.0
2011-07-08 14:40:00,57.02,57.09,57.01,57.08,113700.0,38.6134,38.6608,38.6066,38.654,113700.0
2011-07-08 14:50:00,57.08,57.09,57.06,57.07,53300.0,38.654,38.6608,38.6405,38.6473,53300.0
2011-07-08 15:00:00,57.06,57.18,57.06,57.15,117600.0,38.6405,38.7217,38.6405,38.7014,117600.0
2011-07-08 15:10:00,57.16,57.17,57.09,57.1,145900.0,38.7082,38.715,38.6608,38.6676,145900.0
2011-07-08 15:20:00,57.1,57.1,57.02,57.05,132800.0,38.6676,38.6676,38.6134,38.6337,132800.0
2011-07-08 15:30:00,57.05,57.19,57.04,57.11,195700.0,38.6337,38.7285,38.6269,38.6743,195700.0
2011-07-08 15:40:00,57.1,57.14,57.06,57.12,421700.0,38.6676,38.6947,38.6405,38.6811,421700.0
2011-07-08 15:50:00,57.11,57.16,57.1,57.16,380700.0,38.6743,38.7082,38.6676,38.7082,380700.0
2011-07-11 09:30:00,56.41,56.58,56.23,56.53,152200.0,38.2003,38.3154,38.0784,38.2816,152200.0
2011-07-11 09:40:00,56.53,56.62,56.44,56.56,154200.0,38.2816,38.3425,38.2206,38.3019,154200.0
2011-07-11 09:50:00,56.57,56.69,56.55,56.59,259600.0,38.3087,38.3899,38.2951,38.3222,259600.0
2011-07-11 10:00:00,56.6,56.64,56.48,56.49,154400.0,38.329,38.3561,38.2477,38.2545,154400.0
2011-07-11 10:10:00,56.48,56.52,56.33,56.36,90800.0,38.2477,38.2748,38.1461,38.1665,90800.0
2011-07-11 10:20:00,56.36,56.47,56.32,56.39,152600.0,38.1665,38.2409,38.1394,38.1868,152600.0
2011-07-11 10:30:00,56.39,56.43,56.32,56.33,134600.0,38.1868,38.2139,38.1394,38.1461,134600.0
2011-07-11 10:40:00,56.32,56.37,56.27,56.35,136500.0,38.1394,38.1732,38.1055,38.1597,136500.0
2011-07-11 10:50:00,56.37,56.37,56.21,56.22,177800.0,38.1732,38.1732,38.0649,38.0716,177800.0
2011-07-11 11:00:00,56.22,56.32,56.2,56.3,140000.0,38.0716,38.1394,38.0581,38.1258,140000.0
2011-07-11 11:10:00,56.29,56.35,56.26,56.35,134900.0,38.119,38.1597,38.0987,38.1597,134900.0
2011-07-11 11:20:00,56.33,56.43,56.32,56.42,71000.0,38.1461,38.2139,38.1394,38.2071,71000.0
2011-07-11 11:30:00,56.41,56.47,56.35,56.35,90200.0,38.2003,38.2409,38.1597,38.1597,90200.0
2011-07-11 11:40:00,56.34,56.46,56.32,56.43,65400.0,38.1529,38.2342,38.1394,38.2139,65400.0
2011-07-11 11:50:00,56.43,56.54,56.4,56.41,54500.0,38.2139,38.2883,38.1935,38.2003,54500.0
2011-07-11 12:00:00,56.41,56.47,56.35,56.47,78100.0,38.2003,38.2409,38.1597,38.2409,78100.0
2011-07-11 12:10:00,56.47,56.54,56.4,56.52,34700.0,38.2409,38.2883,38.1935,38.2748,34700.0
2011-07-11 12:20:00,56.51,56.58,56.46,56.5,74000.0,38.268,38.3154,38.2342,38.2613,74000.0
2011-07-11 12:30:00,56.5,56.51,56.4,56.44,125200.0,38.2613,38.268,38.1935,38.2206,125200.0
2011-07-11 12:40:00,56.44,56.48,56.37,56.37,100900.0,38.2206,38.2477,38.1732,38.1732,100900.0
2011-07-11 12:50:00,56.38,56.48,56.37,56.43,38900.0,38.18,38.2477,38.1732,38.2139,38900.0
2011-07-11 13:00:00,56.44,56.47,56.39,56.4,46400.0,38.2206,38.2409,38.1868,38.1935,46400.0
2011-07-11 13:10:00,56.4,56.41,56.22,56.23,84400.0,38.1935,38.2003,38.0716,38.0784,84400.0
2011-07-11 13:20:00,56.23,56.28,56.2,56.28,66700.0,38.0784,38.1123,38.0581,38.1123,66700.0
2011-07-11 13:30:00,56.28,56.41,56.28,56.38,71700.0,38.1123,38.2003,38.1123,38.18,71700.0
2011-07-11 13:40:00,56.39,56.41,56.32,56.38,70900.0,38.1868,38.2003,38.1394,38.18,70900.0
2011-07-11 13:50:00,56.37,56.45,56.37,56.45,53700.0,38.1732,38.2274,38.1732,38.2274,53700.0
2011-07-11 14:00:00,56.44,56.46,56.37,56.41,58600.0,38.2206,38.2342,38.1732,38.2003,58600.0
2011-07-11 14:10:00,56.41,56.42,56.26,56.26,64100.0,38.2003,38.2071,38.0987,38.0987,64100.0
2011-07-11 14:20:00,56.27,56.32,56.25,56.32,86800.0,38.1055,38.1394,38.092,38.1394,86800.0
2011-07-11 14:30:00,56.31,56.41,56.24,56.41,68600.0,38.1326,38.2003,38.0852,38.2003,68600.0
2011-07-11 14:40:00,56.41,56.41,56.32,56.32,61400.0,38.2003,38.2003,38.1394,38.1394,61400.0
2011-07-11 14:50:00,56.31,56.33,56.25,56.32,91900.0,38.1326,38.1461,38.092,38.1394,91900.0
2011-07-11 15:00:00,56.32,56.39,56.22,56.23,91200.0,38.1394,38.1868,38.0716,38.0784,91200.0
2011-07-11 15:10:00,56.25,56.29,56.23,56.24,50600.0,38.092,38.119,38.0784,38.0852,50600.0
2011-07-11 15:20:00,56.25,56.33,56.2,56.32,97200.0,38.092,38.1461,38.0581,38.1394,97200.0
2011-07-11 15:30:00,56.32,56.36,56.26,56.29,225500.0,38.1394,38.1665,38.0987,38.119,225500.0
2011-07-11 15:40:00,56.3,56.37,56.25,56.27,187400.0,38.1258,38.1732,38.092,38.1055,187400.0
2011-07-11 15:50:00,56.26,56.4,56.21,56.37,234000.0,38.0987,38.1935,38.0649,38.1732,234000.0
2011-07-12 09:30:00,56.28,56.35,56.14,56.15,125700.0,38.1123,38.1597,38.0175,38.0242,125700.0
2011-07-12 09:40:00,56.15,56.33,56.14,56.24,187200.0,38.0242,38.1461,38.0175,38.0852,187200.0
2011-07-12 09:50:00,56.23,56.3,56.0,56.21,221700.0,38.0784,38.1258,37.9227,38.0649,221700.0
2011-07-12 10:00:00,56.23,56.36,56.17,56.28,112200.0,38.0784,38.1665,38.0378,38.1123,112200.0
2011-07-12 10:10:00,56.28,56.28,56.03,56.16,109000.0,38.1123,38.1123,37.943,38.031,109000.0
2011-07-12 10:20:00,56.16,56.2,56.01,56.05,123800.0,38.031,38.0581,37.9294,37.9565,123800.0
2011-07-12 10:30:00,56.06,56.11,55.98,56.06,95200.0,37.9633,37.9972,37.9091,37.9633,95200.0
2011-07-12 10:40:00,56.06,56.11,55.94,55.98,131900.0,37.9633,37.9972,37.882,37.9091,131900.0
2011-07-12 10:50:00,55.98,56.02,55.93,55.99,143900.0,37.9091,37.9362,37.8753,37.9159,143900.0
2011-07-12 11:00:00,55.99,56.07,55.96,55.99,89900.0,37.9159,37.9701,37.8956,37.9159,89900.0
2011-07-12 11:10:00,55.99,56.06,55.98,56.01,76900.0,37.9159,37.9633,37.9091,37.9294,76900.0
2011-07-12 11:20:00,56.01,56.23,56.01,56.2,78000.0,37.9294,38.0784,37.9294,38.0581,78000.0
2011-07-12 11:30:00,56.2,56.27,56.19,56.2,72000.0,38.0581,38.1055,38.0513,38.0581,72000.0
2011-07-12 11:40:00,56.2,56.31,56.2,56.27,105400.0,38.0581,38.1326,38.0581,38.1055,105400.0
2011-07-12 11:50:00,56.26,56.3,56.24,56.29,79400.0,38.0987,38.1258,38.0852,38.119,79400.0
2011-07-12 12:00:00,56.28,56.31,56.18,56.3,104700.0,38.1123,38.1326,38.0446,38.1258,104700.0
2011-07-12 12:10:00,56.31,56.32,56.24,56.29,45500.0,38.1326,38.1394,38.0852,38.119,45500.0
2011-07-12 12:20:00,56.29,56.3,56.23,56.23,30500.0,38.119,38.1258,38.0784,38.0784,30500.0
2011-07-12 12:30:00,56.23,56.27,56.19,56.2,33800.0,38.0784,38.1055,38.0513,38.0581,33800.0
2011-07-12 12:40:00,56.2,56.24,56.18,56.22,65500.0,38.0581,38.0852,38.0446,38.0716,65500.0
2011-07-12 12:50:00,56.23,56.27,56.19,56.27,33500.0,38.0784,38.1055,38.0513,38.1055,33500.0
2011-07-12 13:00:00,56.27,56.3,56.23,56.26,116800.0,38.1055,38.1258,38.0784,38.0987,116800.0
2011-07-12 13:10:00,56.26,56.27,56.16,56.21,159800.0,38.0987,38.1055,38.031,38.0649,159800.0
2011-07-12 13:20:00,56.21,56.27,56.07,56.08,99000.0,38.0649,38.1055,37.9701,37.9768,99000.0
2011-07-12 13:30:00,56.09,56.13,56.03,56.13,252400.0,37.9836,38.0107,37.943,38.0107,252400.0
2011-07-12 13:40:00,56.13,56.2,56.08,56.17,64300.0,38.0107,38.0581,37.9768,38.0378,64300.0
2011-07-12 13:50:00,56.18,56.2,56.11,56.14,45800.0,38.0446,38.0581,37.9972,38.0175,45800.0
2011-07-12 14:00:00,56.14,56.31,56.1,56.26,66600.0,38.0175,38.1326,37.9904,38.0987,66600.0
2011-07-12 14:10:00,56.27,56.43,56.26,56.4,159800.0,38.1055,38.2139,38.0987,38.1935,159800.0
2011-07-12 14:20:00,56.41,56.44,56.35,56.41,100600.0,38.2003,38.2206,38.1597,38.2003,100600.0
2011-07-12 14:30:00,56.41,56.43,56.26,56.3,161400.0,38.2003,38.2139,38.0987,38.1258,161400.0
2011-07-12 14:40:00,56.3,56.38,56.28,56.38,111700.0,38.1258,38.18,38.1123,38.18,111700.0
2011-07-12 14:50:00,56.39,56.41,56.29,56.3,99800.0,38.1868,38.2003,38.119,38.1258,99800.0
2011-07-12 15:00:00,56.29,56.38,56.28,56.32,121100.0,38.119,38.18,38.1123,38.1394,121100.0
2011-07-12 15:10:00,56.32,56.35,56.16,56.29,103700.0,38.1394,38.1597,38.031,38.119,103700.0
2011-07-12 15:20:00,56.3,56.37,56.15,56.25,148100.0,38.1258,38.1732,38.0242,38.092,148100.0
2011-07-12 15:30:00,56.25,56.28,56.2,56.27,157500.0,38.092,38.1123,38.0581,38.1055,157500.0
2011-07-12 15:40:00,56.26,56.27,56.05,56.09,251300.0,38.0987,38.1055,37.9565,37.9836,251300.0
2011-07-12 15:50:00,56.09,56.19,56.08,56.18,284400.0,37.9836,38.0513,37.9768,38.0446,284400.0
2011-07-13 09:30:00,56.48,56.49,56.34,56.42,110100.0,38.2477,38.2545,38.1529,38.2071,110100.0
2011-07-13 09:40:00,56.43,56.49,56.41,56.48,72600.0,38.2139,38.2545,38.2003,38.2477,72600.0
2011-07-13 09:50:00,56.47,56.47,56.27,56.34,108400.0,38.2409,38.2409,38.1055,38.1529,108400.0
2011-07-13 10:00:00,56.34,56.8,56.34,56.64,206000.0,38.1529,38.4644,38.1529,38.3561,206000.0
2011-07-13 10:10:00,56.64,56.75,56.6,56.65,115400.0,38.3561,38.4306,38.329,38.3628,115400.0
2011-07-13 10:20:00,56.65,56.73,56.6,56.63,121400.0,38.3628,38.417,38.329,38.3493,121400.0
2011-07-13 10:30:00,56.64,56.78,56.64,56.71,103100.0,38.3561,38.4509,38.3561,38.4035,103100.0
2011-07-13 10:40:00,56.71,56.76,56.63,56.64,65900.0,38.4035,38.4373,38.3493,38.3561,65900.0
2011-07-13 10:50:00,56.64,56.76,56.64,56.74,52200.0,38.3561,38.4373,38.3561,38.4238,52200.0
2011-07-13 11:00:00,56.74,56.74,56.6,56.62,78100.0,38.4238,38.4238,38.329,38.3425,78100.0
2011-07-13 11:10:00,56.63,56.75,56.61,56.74,58300.0,38.3493,38.4306,38.3357,38.4238,58300.0
2011-07-13 11:20:00,56.75,56.77,56.69,56.74,56000.0,38.4306,38.4441,38.3899,38.4238,56000.0
2011-07-13 11:30:00,56.74,56.74,56.68,56.71,37600.0,38.4238,38.4238,38.3832,38.4035,37600.0
2011-07-13 11:40:00,56.71,56.75,56.62,56.63,66900.0,38.4035,38.4306,38.3425,38.3493,66900.0
2011-07-13 11:50:00,56.62,56.62,56.57,56.6,68200.0,38.3425,38.3425,38.3087,38.329,68200.0
2011-07-13 12:00:00,56.6,56.62,56.55,56.61,83400.0,38.329,38.3425,38.2951,38.3357,83400.0
2011-07-13 12:10:00,56.61,56.68,56.59,56.65,78700.0,38.3357,38.3832,38.3222,38.3628,78700.0
2011-07-13 12:20:00,56.64,56.66,56.63,56.66,63700.0,38.3561,38.3696,38.3493,38.3696,63700.0
2011-07-13 12:30:00,56.66,56.69,56.64,56.66,47600.0,38.3696,38.3899,38.3561,38.3696,47600.0
2011-07-13 12:40:00,56.65,56.73,56.63,56.72,56200.0,38.3628,38.417,38.3493,38.4102,56200.0
2011-07-13 12:50:00,56.72,56.75,56.68,56.68,79700.0,38.4102,38.4306,38.3832,38.3832,79700.0
2011-07-13 13:00:00,56.67,56.68,56.56,56.58,65800.0,38.3764,38.3832,38.3019,38.3154,65800.0
2011-07-13 13:10:00,56.58,56.6,56.52,56.55,42900.0,38.3154,38.329,38.2748,38.2951,42900.0
2011-07-13 13:20:00,56.56,56.59,56.53,56.59,42600.0,38.3019,38.3222,38.2816,38.3222,42600.0
2011-07-13 13:30:00,56.59,56.7,56.57,56.69,75800.0,38.3222,38.3967,38.3087,38.3899,75800.0
2011-07-13 13:40:00,56.68,56.69,56.66,56.66,40500.0,38.3832,38.3899,38.3696,38.3696,40500.0
2011-07-13 13:50:00,56.65,56.66,56.54,56.54,53200.0,38.3628,38.3696,38.2883,38.2883,53200.0
2011-07-13 14:00:00,56.53,56.53,56.48,56.49,121200.0,38.2816,38.2816,38.2477,38.2545,121200.0
2011-07-13 14:10:00,56.49,56.49,56.35,56.38,116500.0,38.2545,38.2545,38.1597,38.18,116500.0
2011-07-13 14:20:00,56.38,56.4,56.22,56.31,155900.0,38.18,38.1935,38.0716,38.1326,155900.0
2011-07-13 14:30:00,56.32,56.4,56.3,56.36,100700.0,38.1394,38.1935,38.1258,38.1665,100700.0
2011-07-13 14:40:00,56.36,56.36,56.28,56.3,91400.0,38.1665,38.1665,38.1123,38.1258,91400.0
2011-07-13 14:50:00,56.3,56.39,56.29,56.29,102800.0,38.1258,38.1868,38.119,38.119,102800.0
2011-07-13 15:00:00,56.3,56.36,56.15,56.23,134500.0,38.1258,38.1665,38.0242,38.0784,134500.0
2011-07-13 15:10:00,56.24,56.25,55.89,55.9,246500.0,38.0852,38.092,37.8482,37.8549,246500.0
2011-07-13 15:20:00,55.89,56.08,55.86,56.03,170700.0,37.8482,37.9768,37.8279,37.943,170700.0
2011-07-13 15:30:00,56.02,56.09,55.98,55.98,169200.0,37.9362,37.9836,37.9091,37.9091,169200.0
2011-07-13 15:40:00,55.99,56.03,55.89,55.98,269000.0,37.9159,37.943,37.8482,37.9091,269000.0
2011-07-13 15:50:00,56.0,56.11,55.99,56.05,280900.0,37.9227,37.9972,37.9159,37.9565,280900.0
2011-07-14 09:30:00,56.16,56.16,55.79,55.91,100700.0,38.031,38.031,37.7805,37.8617,100700.0
2011-07-14 09:40:00,55.92,56.12,55.89,56.04,88100.0,37.8685,38.0039,37.8482,37.9497,88100.0
2011-07-14 09:50:00,56.05,56.3,56.05,56.28,80200.0,37.9565,38.1258,37.9565,38.1123,80200.0
2011-07-14 10:00:00,56.28,56.31,56.07,56.08,100600.0,38.1123,38.1326,37.9701,37.9768,100600.0
2011-07-14 10:10:00,56.08,56.1,55.92,55.94,183700.0,37.9768,37.9904,37.8685,37.882,183700.0
2011-07-14 10:20:00,55.95,56.14,55.94,56.11,107400.0,37.8888,38.0175,37.882,37.9972,107400.0
2011-07-14 10:30:00,56.12,56.13,55.78,55.8,207800.0,38.0039,38.0107,37.7737,37.7872,207800.0
2011-07-14 10:40:00,55.8,55.83,55.57,55.6,194300.0,37.7872,37.8075,37.6315,37.6518,194300.0
2011-07-14 10:50:00,55.59,55.61,55.35,55.42,159200.0,37.645,37.6586,37.4825,37.5299,159200.0
2011-07-14 11:00:00,55.42,55.76,55.41,55.75,88500.0,37.5299,37.7601,37.5231,37.7534,88500.0
2011-07-14 11:10:00,55.75,55.8,55.63,55.79,68400.0,37.7534,37.7872,37.6721,37.7805,68400.0
2011-07-14 11:20:00,55.79,55.8,55.7,55.75,76300.0,37.7805,37.7872,37.7195,37.7534,76300.0
2011-07-14 11:30:00,55.75,55.76,55.57,55.61,96500.0,37.7534,37.7601,37.6315,37.6586,96500.0
2011-07-14 11:40:00,55.61,55.81,55.6,55.8,83000.0,37.6586,37.794,37.6518,37.7872,83000.0
2011-07-14 11:50:00,55.79,55.8,55.71,55.79,44800.0,37.7805,37.7872,37.7263,37.7805,44800.0
2011-07-14 12:00:00,55.78,55.78,55.7,55.74,69600.0,37.7737,37.7737,37.7195,37.7466,69600.0
2011-07-14 12:10:00,55.74,55.74,55.5,55.51,88000.0,37.7466,37.7466,37.5841,37.5908,88000.0
2011-07-14 12:20:00,55.52,55.59,55.47,55.59,67700.0,37.5976,37.645,37.5638,37.645,67700.0
2011-07-14 12:30:00,55.59,55.65,55.55,55.64,64100.0,37.645,37.6856,37.6179,37.6789,64100.0
2011-07-14 12:40:00,55.64,55.74,55.62,55.64,71300.0,37.6789,37.7466,37.6653,37.6789,71300.0
2011-07-14 12:50:00,55.64,55.64,55.49,55.52,90500.0,37.6789,37.6789,37.5773,37.5976,90500.0
2011-07-14 13:00:00,55.51,55.52,55.43,55.51,58700.0,37.5908,37.5976,37.5367,37.5908,58700.0
2011-07-14 13:10:00,55.52,55.52,55.28,55.29,86000.0,37.5976,37.5976,37.4351,37.4419,86000.0
2011-07-14 13:20:00,55.28,55.47,55.25,55.47,98100.0,37.4351,37.5638,37.4148,37.5638,98100.0
2011-07-14 13:30:00,55.47,55.71,55.41,55.53,273400.0,37.5638,37.7263,37.5231,37.6044,273400.0
2011-07-14 13:40:00,55.53,55.65,55.41,55.41,120200.0,37.6044,37.6856,37.5231,37.5231,120200.0
2011-07-14 13:50:00,55.41,55.42,55.29,55.41,106600.0,37.5231,37.5299,37.4419,37.5231,106600.0
2011-07-14 14:00:00,55.41,55.55,55.41,55.47,101300.0,37.5231,37.6179,37.5231,37.5638,101300.0
2011-07-14 14:10:00,55.47,55.72,55.47,55.62,118600.0,37.5638,37.733,37.5638,37.6653,118600.0
2011-07-14 14:20:00,55.62,55.67,55.47,55.52,68700.0,37.6653,37.6992,37.5638,37.5976,68700.0
2011-07-14 14:30:00,55.52,55.63,55.48,55.54,80000.0,37.5976,37.6721,37.5705,37.6112,80000.0
2011-07-14 14:40:00,55.53,55.64,55.53,55.54,69900.0,37.6044,37.6789,37.6044,37.6112,69900.0
2011-07-14 14:50:00,55.53,55.55,55.45,55.55,71200.0,37.6044,37.6179,37.5502,37.6179,71200.0
2011-07-14 15:00:00,55.55,55.58,55.34,55.37,119900.0,37.6179,37.6382,37.4757,37.496,119900.0
2011-07-14 15:10:00,55.37,55.56,55.33,55.55,205100.0,37.496,37.6247,37.4689,37.6179,205100.0
2011-07-14 15:20:00,55.56,55.66,55.51,55.54,206200.0,37.6247,37.6924,37.5908,37.6112,206200.0
2011-07-14 15:30:00,55.53,55.63,55.52,55.61,151800.0,37.6044,37.6721,37.5976,37.6586,151800.0
2011-07-14 15:40:00,55.62,55.64,55.57,55.62,358400.0,37.6653,37.6789,37.6315,37.6653,358400.0
2011-07-14 15:50:00,55.61,55.65,55.56,55.58,600300.0,37.6586,37.6856,37.6247,37.6382,600300.0
2011-07-15 09:30:00,55.84,55.84,55.63,55.64,472900.0,37.8143,37.8143,37.6721,37.6789,472900.0
2011-07-15 09:40:00,55.64,55.65,55.25,55.3,212900.0,37.6789,37.6856,37.4148,37.4486,212900.0
2011-07-15 09:50:00,55.3,55.31,54.89,55.0,302100.0,37.4486,37.4554,37.171,37.2455,302100.0
2011-07-15 10:00:00,55.0,55.3,55.0,55.11,136400.0,37.2455,37.4486,37.2455,37.32,136400.0
2011-07-15 10:10:00,55.1,55.1,54.81,54.82,156800.0,37.3132,37.3132,37.1168,37.1236,156800.0
2011-07-15 10:20:00,54.82,54.87,54.68,54.83,217600.0,37.1236,37.1574,37.0288,37.1303,217600.0
2011-07-15 10:30:00,54.84,54.97,54.8,54.8,134100.0,37.1371,37.2252,37.11,37.11,134100.0
2011-07-15 10:40:00,54.8,55.01,54.8,54.83,131900.0,37.11,37.2522,37.11,37.1303,131900.0
2011-07-15 10:50:00,54.82,55.01,54.8,54.88,98200.0,37.1236,37.2522,37.11,37.1642,98200.0
2011-07-15 11:00:00,54.88,54.99,54.77,54.91,84100.0,37.1642,37.2387,37.0897,37.1845,84100.0
2011-07-15 11:10:00,54.92,55.03,54.91,54.98,120400.0,37.1913,37.2658,37.1845,37.2319,120400.0
2011-07-15 11:20:00,54.98,55.03,54.95,54.96,97500.0,37.2319,37.2658,37.2116,37.2184,97500.0
2011-07-15 11:30:00,54.96,55.01,54.95,54.99,62400.0,37.2184,37.2522,37.2116,37.2387,62400.0
2011-07-15 11:40:00,55.0,55.04,54.97,55.04,63800.0,37.2455,37.2726,37.2252,37.2726,63800.0
2011-07-15 11:50:00,55.04,55.11,55.0,55.0,85400.0,37.2726,37.32,37.2455,37.2455,85400.0
2011-07-15 12:00:00,55.0,55.3,55.0,55.17,144100.0,37.2455,37.4486,37.2455,37.3606,144100.0
2011-07-15 12:10:00,55.17,55.25,55.1,55.1,73400.0,37.3606,37.4148,37.3132,37.3132,73400.0
2011-07-15 12:20:00,55.11,55.2,55.09,55.16,75500.0,37.32,37.3809,37.3064,37.3538,75500.0
2011-07-15 12:30:00,55.15,55.19,55.09,55.1,49000.0,37.347,37.3741,37.3064,37.3132,49000.0
2011-07-15 12:40:00,55.1,55.15,54.99,55.06,87900.0,37.3132,37.347,37.2387,37.2861,87900.0
2011-07-15 12:50:00,55.06,55.12,55.04,55.1,32600.0,37.2861,37.3267,37.2726,37.3132,32600.0
2011-07-15 13:00:00,55.09,55.15,55.05,55.13,58200.0,37.3064,37.347,37.2793,37.3335,58200.0
2011-07-15 13:10:00,55.13,55.13,55.06,55.07,57600.0,37.3335,37.3335,37.2861,37.2929,57600.0
2011-07-15 13:20:00,55.06,55.17,55.05,55.14,65900.0,37.2861,37.3606,37.2793,37.3403,65900.0
2011-07-15 13:30:00,55.15,55.17,55.1,55.11,50700.0,37.347,37.3606,37.3132,37.32,50700.0
2011-07-15 13:40:00,55.11,55.13,55.08,55.08,116600.0,37.32,37.3335,37.2996,37.2996,116600.0
2011-07-15 13:50:00,55.08,55.1,54.98,55.02,102400.0,37.2996,37.3132,37.2319,37.259,102400.0
2011-07-15 14:00:00,55.02,55.06,55.0,55.0,77200.0,37.259,37.2861,37.2455,37.2455,77200.0
2011-07-15 14:10:00,55.0,55.05,54.93,55.01,94100.0,37.2455,37.2793,37.1981,37.2522,94100.0
2011-07-15 14:20:00,55.02,55.02,54.94,54.96,93400.0,37.259,37.259,37.2048,37.2184,93400.0
2011-07-15 14:30:00,54.95,55.01,54.95,54.98,142400.0,37.2116,37.2522,37.2116,37.2319,142400.0
2011-07-15 14:40:00,54.98,55.1,54.96,55.06,175600.0,37.2319,37.3132,37.2184,37.2861,175600.0
2011-07-15 14:50:00,55.07,55.13,55.02,55.03,90900.0,37.2929,37.3335,37.259,37.2658,90900.0
2011-07-15 15:00:00,55.02,55.12,54.98,55.11,81200.0,37.259,37.3267,37.2319,37.32,81200.0
2011-07-15 15:10:00,55.11,55.15,55.08,55.1,81700.0,37.32,37.347,37.2996,37.3132,81700.0
2011-07-15 15:20:00,55.1,55.23,55.1,55.22,106700.0,37.3132,37.4012,37.3132,37.3945,106700.0
2011-07-15 15:30:00,55.22,55.27,55.18,55.25,118000.0,37.3945,37.4283,37.3674,37.4148,118000.0
2011-07-15 15:40:00,55.26,55.33,55.22,55.3,255600.0,37.4215,37.4689,37.3945,37.4486,255600.0
2011-07-15 15:50:00,55.29,55.36,55.25,55.35,323800.0,37.4419,37.4893,37.4148,37.4825,323800.0
2011-07-18 09:30:00,55.36,55.36,54.85,55.17,112700.0,37.4893,37.4893,37.1439,37.3606,112700.0
2011-07-18 09:40:00,55.17,55.29,55.13,55.18,78300.0,37.3606,37.4419,37.3335,37.3674,78300.0
2011-07-18 09:50:00,55.17,55.28,55.02,55.08,112000.0,37.3606,37.4351,37.259,37.2996,112000.0
2011-07-18 10:00:00,55.11,55.11,54.9,54.94,105500.0,37.32,37.32,37.1778,37.2048,105500.0
2011-07-18 10:10:00,54.95,54.95,54.74,54.9,190200.0,37.2116,37.2116,37.0694,37.1778,190200.0
2011-07-18 10:20:00,54.9,55.02,54.9,55.0,100100.0,37.1778,37.259,37.1778,37.2455,100100.0
2011-07-18 10:30:00,54.99,55.0,54.66,54.68,106300.0,37.2387,37.2455,37.0152,37.0288,106300.0
2011-07-18 10:40:00,54.68,54.86,54.66,54.68,51800.0,37.0288,37.1507,37.0152,37.0288,51800.0
2011-07-18 10:50:00,54.67,54.73,54.58,54.65,81900.0,37.022,37.0626,36.9611,37.0085,81900.0
2011-07-18 11:00:00,54.66,54.72,54.61,54.65,77100.0,37.0152,37.0559,36.9814,37.0085,77100.0
2011-07-18 11:10:00,54.66,54.74,54.6,54.73,70800.0,37.0152,37.0694,36.9746,37.0626,70800.0
2011-07-18 11:20:00,54.74,54.9,54.73,54.88,66600.0,37.0694,37.1778,37.0626,37.1642,66600.0
2011-07-18 11:30:00,54.88,54.96,54.87,54.93,157200.0,37.1642,37.2184,37.1574,37.1981,157200.0
2011-07-18 11:40:00,54.92,54.96,54.83,54.83,79000.0,37.1913,37.2184,37.1303,37.1303,79000.0
2011-07-18 11:50:00,54.82,54.83,54.73,54.78,72800.0,37.1236,37.1303,37.0626,37.0965,72800.0
2011-07-18 12:00:00,54.78,54.85,54.72,54.76,73700.0,37.0965,37.1439,37.0559,37.0829,73700.0
2011-07-18 12:10:00,54.76,54.93,54.76,54.87,47100.0,37.0829,37.1981,37.0829,37.1574,47100.0
2011-07-18 12:20:00,54.87,54.9,54.82,54.82,46000.0,37.1574,37.1778,37.1236,37.1236,46000.0
2011-07-18 12:30:00,54.83,54.83,54.76,54.81,59900.0,37.1303,37.1303,37.0829,37.1168,59900.0
2011-07-18 12:40:00,54.82,54.83,54.75,54.77,41500.0,37.1236,37.1303,37.0762,37.0897,41500.0
2011-07-18 12:50:00,54.77,54.82,54.73,54.81,24700.0,37.0897,37.1236,37.0626,37.1168,24700.0
2011-07-18 13:00:00,54.81,54.82,54.75,54.82,30200.0,37.1168,37.1236,37.0762,37.1236,30200.0
2011-07-18 13:10:00,54.83,54.83,54.72,54.76,46000.0,37.1303,37.1303,37.0559,37.0829,46000.0
2011-07-18 13:20:00,54.75,54.79,54.74,54.77,47300.0,37.0762,37.1033,37.0694,37.0897,47300.0
2011-07-18 13:30:00,54.77,54.86,54.77,54.83,87200.0,37.0897,37.1507,37.0897,37.1303,87200.0
2011-07-18 13:40:00,54.84,54.85,54.76,54.77,67300.0,37.1371,37.1439,37.0829,37.0897,67300.0
2011-07-18 13:50:00,54.78,54.82,54.75,54.81,80600.0,37.0965,37.1236,37.0762,37.1168,80600.0
2011-07-18 14:00:00,54.81,54.82,54.7,54.78,55300.0,37.1168,37.1236,37.0423,37.0965,55300.0
2011-07-18 14:10:00,54.78,54.79,54.72,54.74,65200.0,37.0965,37.1033,37.0559,37.0694,65200.0
2011-07-18 14:20:00,54.75,54.78,54.69,54.69,53800.0,37.0762,37.0965,37.0355,37.0355,53800.0
2011-07-18 14:30:00,54.69,54.71,54.6,54.65,95300.0,37.0355,37.0491,36.9746,37.0085,95300.0
2011-07-18 14:40:00,54.64,54.71,54.61,54.66,79700.0,37.0017,37.0491,36.9814,37.0152,79700.0
2011-07-18 14:50:00,54.66,54.78,54.66,54.78,59900.0,37.0152,37.0965,37.0152,37.0965,59900.0
2011-07-18 15:00:00,54.78,54.9,54.77,54.78,91700.0,37.0965,37.1778,37.0897,37.0965,91700.0
2011-07-18 15:10:00,54.78,54.79,54.72,54.76,76900.0,37.0965,37.1033,37.0559,37.0829,76900.0
2011-07-18 15:20:00,54.75,54.77,54.67,54.74,84600.0,37.0762,37.0897,37.022,37.0694,84600.0
2011-07-18 15:30:00,54.75,54.86,54.69,54.86,120400.0,37.0762,37.1507,37.0355,37.1507,120400.0
2011-07-18 15:40:00,54.86,54.88,54.75,54.86,218600.0,37.1507,37.1642,37.0762,37.1507,218600.0
2011-07-18 15:50:00,54.85,54.94,54.82,54.85,284400.0,37.1439,37.2048,37.1236,37.1439,284400.0
2011-07-19 09:30:00,54.98,55.28,54.98,55.28,192900.0,37.2319,37.4351,37.2319,37.4351,192900.0
2011-07-19 09:40:00,55.29,55.48,55.29,55.39,87800.0,37.4419,37.5705,37.4419,37.5096,87800.0
2011-07-19 09:50:00,55.4,55.56,55.35,55.39,190600.0,37.5163,37.6247,37.4825,37.5096,190600.0
2011-07-19 10:00:00,55.4,55.43,55.3,55.43,107100.0,37.5163,37.5367,37.4486,37.5367,107100.0
2011-07-19 10:10:00,55.43,55.46,55.28,55.41,120700.0,37.5367,37.557,37.4351,37.5231,120700.0
2011-07-19 10:20:00,55.42,55.48,55.4,55.45,93000.0,37.5299,37.5705,37.5163,37.5502,93000.0
2011-07-19 10:30:00,55.44,55.49,55.43,55.46,101200.0,37.5434,37.5773,37.5367,37.557,101200.0
2011-07-19 10:40:00,55.46,55.5,55.35,55.36,91500.0,37.557,37.5841,37.4825,37.4893,91500.0
2011-07-19 10:50:00,55.36,55.44,55.31,55.31,56000.0,37.4893,37.5434,37.4554,37.4554,56000.0
2011-07-19 11:00:00,55.32,55.36,55.22,55.27,98800.0,37.4622,37.4893,37.3945,37.4283,98800.0
2011-07-19 11:10:00,55.27,55.28,55.14,55.15,108500.0,37.4283,37.4351,37.3403,37.347,108500.0
2011-07-19 11:20:00,55.14,55.23,55.11,55.23,74400.0,37.3403,37.4012,37.32,37.4012,74400.0
2011-07-19 11:30:00,55.23,55.27,55.06,55.07,68600.0,37.4012,37.4283,37.2861,37.2929,68600.0
2011-07-19 11:40:00,55.07,55.1,55.0,55.0,94700.0,37.2929,37.3132,37.2455,37.2455,94700.0
2011-07-19 11:50:00,55.01,55.06,54.97,55.0,85900.0,37.2522,37.2861,37.2252,37.2455,85900.0
2011-07-19 12:00:00,55.0,55.07,55.0,55.01,52100.0,37.2455,37.2929,37.2455,37.2522,52100.0
2011-07-19 12:10:00,55.0,55.17,55.0,55.12,55500.0,37.2455,37.3606,37.2455,37.3267,55500.0
2011-07-19 12:20:00,55.12,55.13,55.0,55.03,63900.0,37.3267,37.3335,37.2455,37.2658,63900.0
2011-07-19 12:30:00,55.04,55.18,55.01,55.17,81300.0,37.2726,37.3674,37.2522,37.3606,81300.0
2011-07-19 12:40:00,55.17,55.17,55.0,55.03,64800.0,37.3606,37.3606,37.2455,37.2658,64800.0
2011-07-19 12:50:00,55.02,55.19,55.02,55.19,38700.0,37.259,37.3741,37.259,37.3741,38700.0
2011-07-19 13:00:00,55.18,55.2,55.12,55.16,44800.0,37.3674,37.3809,37.3267,37.3538,44800.0
2011-07-19 13:10:00,55.16,55.24,55.1,55.24,63800.0,37.3538,37.408,37.3132,37.408,63800.0
2011-07-19 13:20:00,55.23,55.28,55.18,55.27,103900.0,37.4012,37.4351,37.3674,37.4283,103900.0
2011-07-19 13:30:00,55.27,55.47,55.26,55.43,94800.0,37.4283,37.5638,37.4215,37.5367,94800.0
2011-07-19 13:40:00,55.43,55.61,55.38,55.43,83400.0,37.5367,37.6586,37.5028,37.5367,83400.0
2011-07-19 13:50:00,55.44,55.48,55.4,55.41,44500.0,37.5434,37.5705,37.5163,37.5231,44500.0
2011-07-19 14:00:00,55.41,55.42,55.3,55.34,77900.0,37.5231,37.5299,37.4486,37.4757,77900.0
2011-07-19 14:10:00,55.33,55.38,55.28,55.29,103600.0,37.4689,37.5028,37.4351,37.4419,103600.0
2011-07-19 14:20:00,55.29,55.33,55.24,55.33,73300.0,37.4419,37.4689,37.408,37.4689,73300.0
2011-07-19 14:30:00,55.34,55.43,55.34,55.43,54300.0,37.4757,37.5367,37.4757,37.5367,54300.0
2011-07-19 14:40:00,55.44,55.52,55.44,55.51,95000.0,37.5434,37.5976,37.5434,37.5908,95000.0
2011-07-19 14:50:00,55.51,55.56,55.46,55.48,44500.0,37.5908,37.6247,37.557,37.5705,44500.0
2011-07-19 15:00:00,55.48,55.53,55.47,55.5,169400.0,37.5705,37.6044,37.5638,37.5841,169400.0
2011-07-19 15:10:00,55.5,55.6,55.49,55.53,132100.0,37.5841,37.6518,37.5773,37.6044,132100.0
2011-07-19 15:20:00,55.52,55.53,55.42,55.46,83600.0,37.5976,37.6044,37.5299,37.557,83600.0
2011-07-19 15:30:00,55.45,55.5,55.44,55.47,99700.0,37.5502,37.5841,37.5434,37.5638,99700.0
2011-07-19 15:40:00,55.47,55.51,55.42,55.42,225500.0,37.5638,37.5908,37.5299,37.5299,225500.0
2011-07-19 15:50:00,55.43,55.45,55.37,55.45,305100.0,37.5367,37.5502,37.496,37.5502,305100.0
2011-07-20 09:30:00,55.94,55.96,55.47,55.62,102100.0,37.882,37.8956,37.5638,37.6653,102100.0
2011-07-20 09:40:00,55.62,55.63,55.42,55.44,76400.0,37.6653,37.6721,37.5299,37.5434,76400.0
2011-07-20 09:50:00,55.44,55.52,55.37,55.5,101000.0,37.5434,37.5976,37.496,37.5841,101000.0
2011-07-20 10:00:00,55.49,55.49,55.35,55.41,253700.0,37.5773,37.5773,37.4825,37.5231,253700.0
2011-07-20 10:10:00,55.41,55.48,55.26,55.33,102000.0,37.5231,37.5705,37.4215,37.4689,102000.0
2011-07-20 10:20:00,55.33,55.46,55.29,55.46,73500.0,37.4689,37.557,37.4419,37.557,73500.0
2011-07-20 10:30:00,55.45,55.52,55.41,55.49,45400.0,37.5502,37.5976,37.5231,37.5773,45400.0
2011-07-20 10:40:00,55.49,55.55,55.45,55.46,69600.0,37.5773,37.6179,37.5502,37.557,69600.0
2011-07-20 10:50:00,55.47,55.5,55.39,55.49,59000.0,37.5638,37.5841,37.5096,37.5773,59000.0
2011-07-20 11:00:00,55.49,55.54,55.45,55.48,68000.0,37.5773,37.6112,37.5502,37.5705,68000.0
2011-07-20 11:10:00,55.48,55.51,55.45,55.49,51500.0,37.5705,37.5908,37.5502,37.5773,51500.0
2011-07-20 11:20:00,55.5,55.52,55.43,55.47,146500.0,37.5841,37.5976,37.5367,37.5638,146500.0
2011-07-20 11:30:00,55.46,55.53,55.43,55.47,66500.0,37.557,37.6044,37.5367,37.5638,66500.0
2011-07-20 11:40:00,55.47,55.49,55.42,55.43,105100.0,37.5638,37.5773,37.5299,37.5367,105100.0
2011-07-20 11:50:00,55.44,55.49,55.41,55.42,37500.0,37.5434,37.5773,37.5231,37.5299,37500.0
2011-07-20 12:00:00,55.41,55.46,55.4,55.46,35000.0,37.5231,37.557,37.5163,37.557,35000.0
2011-07-20 12:10:00,55.46,55.53,55.44,55.46,56700.0,37.557,37.6044,37.5434,37.557,56700.0
2011-07-20 12:20:00,55.46,55.54,55.41,55.53,52000.0,37.557,37.6112,37.5231,37.6044,52000.0
2011-07-20 12:30:00,55.53,55.56,55.51,55.52,41600.0,37.6044,37.6247,37.5908,37.5976,41600.0
2011-07-20 12:40:00,55.51,55.55,55.47,55.55,36900.0,37.5908,37.6179,37.5638,37.6179,36900.0
2011-07-20 12:50:00,55.56,55.58,55.51,55.58,83500.0,37.6247,37.6382,37.5908,37.6382,83500.0
2011-07-20 13:00:00,55.58,55.66,55.54,55.62,48600.0,37.6382,37.6924,37.6112,37.6653,48600.0
2011-07-20 13:10:00,55.62,55.66,55.6,55.63,38600.0,37.6653,37.6924,37.6518,37.6721,38600.0
2011-07-20 13:20:00,55.62,55.71,55.62,55.7,25100.0,37.6653,37.7263,37.6653,37.7195,25100.0
2011-07-20 13:30:00,55.71,55.73,55.64,55.69,54600.0,37.7263,37.7398,37.6789,37.7127,54600.0
2011-07-20 13:40:00,55.7,55.71,55.66,55.69,27900.0,37.7195,37.7263,37.6924,37.7127,27900.0
2011-07-20 13:50:00,55.69,55.69,55.66,55.67,18800.0,37.7127,37.7127,37.6924,37.6992,18800.0
2011-07-20 14:00:00,55.67,55.77,55.66,55.75,45600.0,37.6992,37.7669,37.6924,37.7534,45600.0
2011-07-20 14:10:00,55.75,55.77,55.7,55.72,29000.0,37.7534,37.7669,37.7195,37.733,29000.0
2011-07-20 14:20:00,55.72,55.8,55.72,55.8,28700.0,37.733,37.7872,37.733,37.7872,28700.0
2011-07-20 14:30:00,55.79,55.81,55.74,55.81,54000.0,37.7805,37.794,37.7466,37.794,54000.0
2011-07-20 14:40:00,55.81,55.84,55.78,55.79,136500.0,37.794,37.8143,37.7737,37.7805,136500.0
2011-07-20 14:50:00,55.79,55.84,55.77,55.84,134000.0,37.7805,37.8143,37.7669,37.8143,134000.0
2011-07-20 15:00:00,55.84,55.84,55.74,55.81,56000.0,37.8143,37.8143,37.7466,37.794,56000.0
2011-07-20 15:10:00,55.81,55.84,55.75,55.75,50000.0,37.794,37.8143,37.7534,37.7534,50000.0
2011-07-20 15:20:00,55.75,55.79,55.71,55.71,138100.0,37.7534,37.7805,37.7263,37.7263,138100.0
2011-07-20 15:30:00,55.71,55.82,55.7,55.78,77800.0,37.7263,37.8008,37.7195,37.7737,77800.0
2011-07-20 15:40:00,55.78,55.81,55.69,55.7,202600.0,37.7737,37.794,37.7127,37.7195,202600.0
2011-07-20 15:50:00,55.7,55.79,55.7,55.75,314000.0,37.7195,37.7805,37.7195,37.7534,314000.0
2011-07-21 09:30:00,56.04,56.08,55.68,55.71,114900.0,37.9497,37.9768,37.706,37.7263,114900.0
2011-07-21 09:40:00,55.72,56.33,55.72,56.26,79700.0,37.733,38.1461,37.733,38.0987,79700.0
2011-07-21 09:50:00,56.24,56.27,56.02,56.1,67800.0,38.0852,38.1055,37.9362,37.9904,67800.0
2011-07-21 10:00:00,56.11,56.47,56.06,56.39,85900.0,37.9972,38.2409,37.9633,38.1868,85900.0
2011-07-21 10:10:00,56.39,56.4,56.22,56.28,63000.0,38.1868,38.1935,38.0716,38.1123,63000.0
2011-07-21 10:20:00,56.27,56.54,56.27,56.53,98200.0,38.1055,38.2883,38.1055,38.2816,98200.0
2011-07-21 10:30:00,56.53,56.53,56.4,56.41,91800.0,38.2816,38.2816,38.1935,38.2003,91800.0
2011-07-21 10:40:00,56.41,56.46,56.26,56.27,55400.0,38.2003,38.2342,38.0987,38.1055,55400.0
2011-07-21 10:50:00,56.27,56.38,56.19,56.19,70100.0,38.1055,38.18,38.0513,38.0513,70100.0
2011-07-21 11:00:00,56.2,56.25,56.14,56.17,74600.0,38.0581,38.092,38.0175,38.0378,74600.0
2011-07-21 11:10:00,56.17,56.21,56.14,56.14,64700.0,38.0378,38.0649,38.0175,38.0175,64700.0
2011-07-21 11:20:00,56.13,56.13,55.91,55.98,84500.0,38.0107,38.0107,37.8617,37.9091,84500.0
2011-07-21 11:30:00,55.99,56.04,55.94,55.95,135300.0,37.9159,37.9497,37.882,37.8888,135300.0
2011-07-21 11:40:00,55.94,55.97,55.83,55.84,61300.0,37.882,37.9023,37.8075,37.8143,61300.0
2011-07-21 11:50:00,55.84,55.9,55.82,55.9,58800.0,37.8143,37.8549,37.8008,37.8549,58800.0
2011-07-21 12:00:00,55.89,55.98,55.89,55.92,70100.0,37.8482,37.9091,37.8482,37.8685,70100.0
2011-07-21 12:10:00,55.92,55.92,55.8,55.82,51000.0,37.8685,37.8685,37.7872,37.8008,51000.0
2011-07-21 12:20:00,55.82,55.9,55.79,55.9,38600.0,37.8008,37.8549,37.7805,37.8549,38600.0
2011-07-21 12:30:00,55.9,56.0,55.88,55.95,141200.0,37.8549,37.9227,37.8414,37.8888,141200.0
2011-07-21 12:40:00,55.95,56.28,55.95,56.17,184100.0,37.8888,38.1123,37.8888,38.0378,184100.0
2011-07-21 12:50:00,56.17,56.17,55.96,56.09,208200.0,38.0378,38.0378,37.8956,37.9836,208200.0
2011-07-21 13:00:00,56.09,56.15,56.03,56.03,72600.0,37.9836,38.0242,37.943,37.943,72600.0
2011-07-21 13:10:00,56.03,56.17,56.01,56.14,74100.0,37.943,38.0378,37.9294,38.0175,74100.0
2011-07-21 13:20:00,56.14,56.24,56.09,56.24,61200.0,38.0175,38.0852,37.9836,38.0852,61200.0
2011-07-21 13:30:00,56.25,56.25,56.12,56.18,161800.0,38.092,38.092,38.0039,38.0446,161800.0
2011-07-21 13:40:00,56.18,56.19,56.05,56.06,94500.0,38.0446,38.0513,37.9565,37.9633,94500.0
2011-07-21 13:50:00,56.06,56.12,56.03,56.11,69900.0,37.9633,38.0039,37.943,37.9972,69900.0
2011-07-21 14:00:00,56.11,56.15,56.03,56.04,78600.0,37.9972,38.0242,37.943,37.9497,78600.0
2011-07-21 14:10:00,56.04,56.05,55.91,55.94,92500.0,37.9497,37.9565,37.8617,37.882,92500.0
2011-07-21 14:20:00,55.93,56.0,55.89,55.95,65100.0,37.8753,37.9227,37.8482,37.8888,65100.0
2011-07-21 14:30:00,55.95,56.1,55.92,56.09,78600.0,37.8888,37.9904,37.8685,37.9836,78600.0
2011-07-21 14:40:00,56.09,56.13,56.04,56.04,100700.0,37.9836,38.0107,37.9497,37.9497,100700.0
2011-07-21 14:50:00,56.05,56.08,56.0,56.07,119700.0,37.9565,37.9768,37.9227,37.9701,119700.0
2011-07-21 15:00:00,56.07,56.13,55.95,55.97,163700.0,37.9701,38.0107,37.8888,37.9023,163700.0
2011-07-21 15:10:00,55.97,56.06,55.94,56.04,119400.0,37.9023,37.9633,37.882,37.9497,119400.0
2011-07-21 15:20:00,56.04,56.05,55.91,55.93,162400.0,37.9497,37.9565,37.8617,37.8753,162400.0
2011-07-21 15:30:00,55.94,55.94,55.8,55.85,144400.0,37.882,37.882,37.7872,37.8211,144400.0
2011-07-21 15:40:00,55.85,56.02,55.84,55.96,193600.0,37.8211,37.9362,37.8143,37.8956,193600.0
2011-07-21 15:50:00,55.95,56.01,55.92,55.96,381700.0,37.8888,37.9294,37.8685,37.8956,381700.0
2011-07-22 09:30:00,55.89,56.01,55.7,55.75,95400.0,37.8482,37.9294,37.7195,37.7534,95400.0
2011-07-22 09:40:00,55.74,55.74,55.38,55.46,150400.0,37.7466,37.7466,37.5028,37.557,150400.0
2011-07-22 09:50:00,55.46,55.47,55.26,55.28,153500.0,37.557,37.5638,37.4215,37.4351,153500.0
2011-07-22 10:00:00,55.27,55.28,55.18,55.23,337000.0,37.4283,37.4351,37.3674,37.4012,337000.0
2011-07-22 10:10:00,55.24,55.3,55.13,55.23,155000.0,37.408,37.4486,37.3335,37.4012,155000.0
2011-07-22 10:20:00,55.24,55.25,55.08,55.23,113300.0,37.408,37.4148,37.2996,37.4012,113300.0
2011-07-22 10:30:00,55.22,55.26,55.15,55.16,163300.0,37.3945,37.4215,37.347,37.3538,163300.0
2011-07-22 10:40:00,55.17,55.23,55.09,55.1,200500.0,37.3606,37.4012,37.3064,37.3132,200500.0
2011-07-22 10:50:00,55.1,55.13,55.03,55.08,215600.0,37.3132,37.3335,37.2658,37.2996,215600.0
2011-07-22 11:00:00,55.07,55.23,55.07,55.21,106700.0,37.2929,37.4012,37.2929,37.3877,106700.0
2011-07-22 11:10:00,55.22,55.23,55.11,55.12,136300.0,37.3945,37.4012,37.32,37.3267,136300.0
2011-07-22 11:20:00,55.12,55.13,55.0,55.05,152600.0,37.3267,37.3335,37.2455,37.2793,152600.0
2011-07-22 11:30:00,55.05,55.25,55.05,55.25,120200.0,37.2793,37.4148,37.2793,37.4148,120200.0
2011-07-22 11:40:00,55.25,55.31,55.23,55.29,126100.0,37.4148,37.4554,37.4012,37.4419,126100.0
2011-07-22 11:50:00,55.29,55.31,55.25,55.25,77400.0,37.4419,37.4554,37.4148,37.4148,77400.0
2011-07-22 12:00:00,55.25,55.31,55.25,55.28,115100.0,37.4148,37.4554,37.4148,37.4351,115100.0
2011-07-22 12:10:00,55.28,55.32,55.25,55.26,118400.0,37.4351,37.4622,37.4148,37.4215,118400.0
2011-07-22 12:20:00,55.26,55.32,55.25,55.27,103900.0,37.4215,37.4622,37.4148,37.4283,103900.0
2011-07-22 12:30:00,55.27,55.3,55.25,55.27,82400.0,37.4283,37.4486,37.4148,37.4283,82400.0
2011-07-22 12:40:00,55.26,55.27,55.2,55.21,92500.0,37.4215,37.4283,37.3809,37.3877,92500.0
2011-07-22 12:50:00,55.21,55.26,55.21,55.24,99500.0,37.3877,37.4215,37.3877,37.408,99500.0
2011-07-22 13:00:00,55.24,55.25,55.19,55.2,119100.0,37.408,37.4148,37.3741,37.3809,119100.0
2011-07-22 13:10:00,55.2,55.22,55.16,55.21,106700.0,37.3809,37.3945,37.3538,37.3877,106700.0
2011-07-22 13:20:00,55.22,55.25,55.2,55.23,74500.0,37.3945,37.4148,37.3809,37.4012,74500.0
2011-07-22 13:30:00,55.24,55.3,55.23,55.26,96300.0,37.408,37.4486,37.4012,37.4215,96300.0
2011-07-22 13:40:00,55.26,55.26,55.21,55.22,59400.0,37.4215,37.4215,37.3877,37.3945,59400.0
2011-07-22 13:50:00,55.23,55.27,55.21,55.21,88400.0,37.4012,37.4283,37.3877,37.3877,88400.0
2011-07-22 14:00:00,55.22,55.22,55.11,55.14,95100.0,37.3945,37.3945,37.32,37.3403,95100.0
2011-07-22 14:10:00,55.14,55.16,55.14,55.15,67800.0,37.3403,37.3538,37.3403,37.347,67800.0
2011-07-22 14:20:00,55.15,55.16,55.07,55.13,138800.0,37.347,37.3538,37.2929,37.3335,138800.0
2011-07-22 14:30:00,55.12,55.14,55.11,55.12,91700.0,37.3267,37.3403,37.32,37.3267,91700.0
2011-07-22 14:40:00,55.12,55.13,55.01,55.02,166700.0,37.3267,37.3335,37.2522,37.259,166700.0
2011-07-22 14:50:00,55.01,55.03,54.99,54.99,158500.0,37.2522,37.2658,37.2387,37.2387,158500.0
2011-07-22 15:00:00,54.99,55.05,54.99,55.04,152400.0,37.2387,37.2793,37.2387,37.2726,152400.0
2011-07-22 15:10:00,55.05,55.06,54.96,55.04,137000.0,37.2793,37.2861,37.2184,37.2726,137000.0
2011-07-22 15:20:00,55.04,55.05,54.99,54.99,124500.0,37.2726,37.2793,37.2387,37.2387,124500.0
2011-07-22 15:30:00,54.99,55.1,54.99,55.08,240900.0,37.2387,37.3132,37.2387,37.2996,240900.0
2011-07-22 15:40:00,55.08,55.08,55.01,55.05,284700.0,37.2996,37.2996,37.2522,37.2793,284700.0
2011-07-22 15:50:00,55.05,55.08,54.98,55.08,299700.0,37.2793,37.2996,37.2319,37.2996,299700.0
2011-07-25 09:30:00,54.61,54.74,54.5,54.58,167600.0,36.9814,37.0694,36.9069,36.9611,167600.0
2011-07-25 09:40:00,54.58,54.93,54.38,54.8,153800.0,36.9611,37.1981,36.8256,37.11,153800.0
2011-07-25 09:50:00,54.8,54.89,54.65,54.86,151700.0,37.11,37.171,37.0085,37.1507,151700.0
2011-07-25 10:00:00,54.87,55.25,54.87,55.24,98100.0,37.1574,37.4148,37.1574,37.408,98100.0
2011-07-25 10:10:00,55.24,55.3,55.11,55.16,114500.0,37.408,37.4486,37.32,37.3538,114500.0
2011-07-25 10:20:00,55.16,55.31,55.15,55.26,75400.0,37.3538,37.4554,37.347,37.4215,75400.0
2011-07-25 10:30:00,55.27,55.27,55.14,55.19,98900.0,37.4283,37.4283,37.3403,37.3741,98900.0
2011-07-25 10:40:00,55.19,55.41,55.18,55.34,88200.0,37.3741,37.5231,37.3674,37.4757,88200.0
2011-07-25 10:50:00,55.33,55.34,55.15,55.27,86500.0,37.4689,37.4757,37.347,37.4283,86500.0
2011-07-25 11:00:00,55.27,55.44,55.25,55.4,102200.0,37.4283,37.5434,37.4148,37.5163,102200.0
2011-07-25 11:10:00,55.4,55.44,55.35,55.4,80700.0,37.5163,37.5434,37.4825,37.5163,80700.0
2011-07-25 11:20:00,55.39,55.53,55.37,55.52,62600.0,37.5096,37.6044,37.496,37.5976,62600.0
2011-07-25 11:30:00,55.52,55.55,55.47,55.51,53600.0,37.5976,37.6179,37.5638,37.5908,53600.0
2011-07-25 11:40:00,55.5,55.53,55.43,55.43,47500.0,37.5841,37.6044,37.5367,37.5367,47500.0
2011-07-25 11:50:00,55.44,55.46,55.34,55.46,48200.0,37.5434,37.557,37.4757,37.557,48200.0
2011-07-25 12:00:00,55.46,55.5,55.42,55.47,78300.0,37.557,37.5841,37.5299,37.5638,78300.0
2011-07-25 12:10:00,55.47,55.51,55.39,55.41,50000.0,37.5638,37.5908,37.5096,37.5231,50000.0
2011-07-25 12:20:00,55.41,55.57,55.41,55.56,70600.0,37.5231,37.6315,37.5231,37.6247,70600.0
2011-07-25 12:30:00,55.56,55.62,55.55,55.58,78700.0,37.6247,37.6653,37.6179,37.6382,78700.0
2011-07-25 12:40:00,55.57,55.65,55.57,55.6,37400.0,37.6315,37.6856,37.6315,37.6518,37400.0
2011-07-25 12:50:00,55.6,55.62,55.47,55.47,59800.0,37.6518,37.6653,37.5638,37.5638,59800.0
2011-07-25 13:00:00,55.46,55.61,55.46,55.57,92400.0,37.557,37.6586,37.557,37.6315,92400.0
2011-07-25 13:10:00,55.56,55.6,55.53,55.57,65000.0,37.6247,37.6518,37.6044,37.6315,65000.0
2011-07-25 13:20:00,55.57,55.6,55.53,55.58,30500.0,37.6315,37.6518,37.6044,37.6382,30500.0
2011-07-25 13:30:00,55.57,55.6,55.5,55.51,38600.0,37.6315,37.6518,37.5841,37.5908,38600.0
2011-07-25 13:40:00,55.52,55.55,55.43,55.52,60000.0,37.5976,37.6179,37.5367,37.5976,60000.0
2011-07-25 13:50:00,55.51,55.55,55.46,55.47,107800.0,37.5908,37.6179,37.557,37.5638,107800.0
2011-07-25 14:00:00,55.47,55.55,55.45,55.55,90200.0,37.5638,37.6179,37.5502,37.6179,90200.0
2011-07-25 14:10:00,55.56,55.62,55.54,55.54,57700.0,37.6247,37.6653,37.6112,37.6112,57700.0
2011-07-25 14:20:00,55.55,55.59,55.5,55.56,55900.0,37.6179,37.645,37.5841,37.6247,55900.0
2011-07-25 14:30:00,55.55,55.56,55.44,55.44,47600.0,37.6179,37.6247,37.5434,37.5434,47600.0
2011-07-25 14:40:00,55.44,55.48,55.37,55.44,90900.0,37.5434,37.5705,37.496,37.5434,90900.0
2011-07-25 14:50:00,55.45,55.5,55.4,55.44,54500.0,37.5502,37.5841,37.5163,37.5434,54500.0
2011-07-25 15:00:00,55.44,55.45,55.33,55.34,58300.0,37.5434,37.5502,37.4689,37.4757,58300.0
2011-07-25 15:10:00,55.34,55.47,55.3,55.41,108800.0,37.4757,37.5638,37.4486,37.5231,108800.0
2011-07-25 15:20:00,55.42,55.43,55.32,55.37,134500.0,37.5299,37.5367,37.4622,37.496,134500.0
2011-07-25 15:30:00,55.38,55.44,55.34,55.41,142600.0,37.5028,37.5434,37.4757,37.5231,142600.0
2011-07-25 15:40:00,55.4,55.41,55.22,55.27,177000.0,37.5163,37.5231,37.3945,37.4283,177000.0
2011-07-25 15:50:00,55.26,55.34,55.25,55.3,302800.0,37.4215,37.4757,37.4148,37.4486,302800.0
2011-07-26 09:30:00,55.08,55.09,54.32,54.37,277600.0,37.2996,37.3064,36.785,36.8188,277600.0
2011-07-26 09:40:00,54.38,54.63,54.38,54.61,143100.0,36.8256,36.9949,36.8256,36.9814,143100.0
2011-07-26 09:50:00,54.61,54.81,54.52,54.77,255800.0,36.9814,37.1168,36.9204,37.0897,255800.0
2011-07-26 10:00:00,54.77,54.97,54.73,54.83,211700.0,37.0897,37.2252,37.0626,37.1303,211700.0
2011-07-26 10:10:00,54.82,55.02,54.81,54.9,188100.0,37.1236,37.259,37.1168,37.1778,188100.0
2011-07-26 10:20:00,54.89,54.98,54.78,54.95,107200.0,37.171,37.2319,37.0965,37.2116,107200.0
2011-07-26 10:30:00,54.95,54.95,54.72,54.72,112600.0,37.2116,37.2116,37.0559,37.0559,112600.0
2011-07-26 10:40:00,54.72,54.83,54.72,54.73,101000.0,37.0559,37.1303,37.0559,37.0626,101000.0
2011-07-26 10:50:00,54.74,54.76,54.65,54.74,64700.0,37.0694,37.0829,37.0085,37.0694,64700.0
2011-07-26 11:00:00,54.75,54.8,54.71,54.73,113400.0,37.0762,37.11,37.0491,37.0626,113400.0
2011-07-26 11:10:00,54.74,54.76,54.65,54.65,78800.0,37.0694,37.0829,37.0085,37.0085,78800.0
2011-07-26 11:20:00,54.66,54.67,54.55,54.63,177800.0,37.0152,37.022,36.9407,36.9949,177800.0
2011-07-26 11:30:00,54.64,54.67,54.53,54.55,45300.0,37.0017,37.022,36.9272,36.9407,45300.0
2011-07-26 11:40:00,54.56,54.72,54.54,54.67,84800.0,36.9475,37.0559,36.934,37.022,84800.0
2011-07-26 11:50:00,54.66,54.66,54.55,54.58,37200.0,37.0152,37.0152,36.9407,36.9611,37200.0
2011-07-26 12:00:00,54.59,54.59,54.53,54.53,38300.0,36.9678,36.9678,36.9272,36.9272,38300.0
2011-07-26 12:10:00,54.53,54.57,54.5,54.54,94100.0,36.9272,36.9543,36.9069,36.934,94100.0
2011-07-26 12:20:00,54.54,54.55,54.49,54.49,111100.0,36.934,36.9407,36.9001,36.9001,111100.0
2011-07-26 12:30:00,54.5,54.5,54.42,54.48,79800.0,36.9069,36.9069,36.8527,36.8933,79800.0
2011-07-26 12:40:00,54.49,54.52,54.43,54.45,39600.0,36.9001,36.9204,36.8595,36.873,39600.0
2011-07-26 12:50:00,54.45,54.5,54.45,54.5,27200.0,36.873,36.9069,36.873,36.9069,27200.0
2011-07-26 13:00:00,54.5,54.55,54.48,54.51,44400.0,36.9069,36.9407,36.8933,36.9136,44400.0
2011-07-26 13:10:00,54.5,54.51,54.44,54.47,46800.0,36.9069,36.9136,36.8662,36.8866,46800.0
2011-07-26 13:20:00,54.47,54.48,54.39,54.42,44500.0,36.8866,36.8933,36.8324,36.8527,44500.0
2011-07-26 13:30:00,54.43,54.43,54.36,54.36,79200.0,36.8595,36.8595,36.8121,36.8121,79200.0
2011-07-26 13:40:00,54.36,54.38,54.33,54.34,80700.0,36.8121,36.8256,36.7918,36.7985,80700.0
2011-07-26 13:50:00,54.34,54.41,54.32,54.32,135500.0,36.7985,36.8459,36.785,36.785,135500.0
2011-07-26 14:00:00,54.33,54.38,54.3,54.32,257500.0,36.7918,36.8256,36.7714,36.785,257500.0
2011-07-26 14:10:00,54.32,54.45,54.28,54.42,131700.0,36.785,36.873,36.7579,36.8527,131700.0
2011-07-26 14:20:00,54.41,54.42,54.28,54.32,145900.0,36.8459,36.8527,36.7579,36.785,145900.0
2011-07-26 14:30:00,54.32,54.33,54.19,54.2,196200.0,36.785,36.7918,36.6969,36.7037,196200.0
2011-07-26 14:40:00,54.2,54.2,54.11,54.12,174900.0,36.7037,36.7037,36.6428,36.6495,174900.0
2011-07-26 14:50:00,54.12,54.23,54.12,54.19,175500.0,36.6495,36.724,36.6495,36.6969,175500.0
2011-07-26 15:00:00,54.19,54.2,54.08,54.1,145900.0,36.6969,36.7037,36.6225,36.636,145900.0
2011-07-26 15:10:00,54.1,54.2,54.06,54.2,177000.0,36.636,36.7037,36.6089,36.7037,177000.0
2011-07-26 15:20:00,54.21,54.23,54.1,54.14,121900.0,36.7105,36.724,36.636,36.6631,121900.0
2011-07-26 15:30:00,54.14,54.16,54.02,54.06,218400.0,36.6631,36.6766,36.5818,36.6089,218400.0
2011-07-26 15:40:00,54.06,54.07,53.96,53.98,325900.0,36.6089,36.6157,36.5412,36.5547,325900.0
2011-07-26 15:50:00,53.97,54.06,53.95,54.06,370800.0,36.548,36.6089,36.5344,36.6089,370800.0
2011-07-27 09:30:00,51.54,52.15,50.67,51.04,949000.0,34.9024,35.3155,34.3132,34.5638,949000.0
2011-07-27 09:40:00,51.04,51.43,51.0,51.22,613900.0,34.5638,34.8279,34.5367,34.6857,613900.0
2011-07-27 09:50:00,51.23,51.23,51.0,51.01,472400.0,34.6925,34.6925,34.5367,34.5435,472400.0
2011-07-27 10:00:00,51.0,51.16,50.86,50.91,527500.0,34.5367,34.6451,34.4419,34.4758,527500.0
2011-07-27 10:10:00,50.91,50.96,50.58,50.68,574500.0,34.4758,34.5096,34.2523,34.32,574500.0
2011-07-27 10:20:00,50.68,50.75,50.14,50.14,535000.0,34.32,34.3674,33.9543,33.9543,535000.0
2011-07-27 10:30:00,50.15,50.31,50.03,50.3,700400.0,33.9611,34.0694,33.8798,34.0627,700400.0
2011-07-27 10:40:00,50.3,50.47,50.29,50.37,415400.0,34.0627,34.1778,34.0559,34.1101,415400.0
2011-07-27 10:50:00,50.37,50.38,50.13,50.35,590000.0,34.1101,34.1169,33.9476,34.0965,590000.0
2011-07-27 11:00:00,50.35,50.49,50.33,50.39,391400.0,34.0965,34.1913,34.083,34.1236,391400.0
2011-07-27 11:10:00,50.42,50.67,50.36,50.65,475900.0,34.1439,34.3132,34.1033,34.2997,475900.0
2011-07-27 11:20:00,50.66,50.7,50.6,50.69,222700.0,34.3065,34.3336,34.2658,34.3268,222700.0
2011-07-27 11:30:00,50.69,50.74,50.33,50.46,303300.0,34.3268,34.3606,34.083,34.171,303300.0
2011-07-27 11:40:00,50.46,50.58,50.45,50.53,133400.0,34.171,34.2523,34.1643,34.2184,133400.0
2011-07-27 11:50:00,50.52,50.53,50.23,50.32,285100.0,34.2117,34.2184,34.0153,34.0762,285100.0
2011-07-27 12:00:00,50.31,50.41,50.28,50.33,239500.0,34.0694,34.1372,34.0491,34.083,239500.0
2011-07-27 12:10:00,50.34,50.42,50.33,50.4,200600.0,34.0898,34.1439,34.083,34.1304,200600.0
2011-07-27 12:20:00,50.4,50.53,50.34,50.53,165700.0,34.1304,34.2184,34.0898,34.2184,165700.0
2011-07-27 12:30:00,50.53,50.57,50.42,50.44,136300.0,34.2184,34.2455,34.1439,34.1575,136300.0
2011-07-27 12:40:00,50.43,50.44,50.38,50.38,103600.0,34.1507,34.1575,34.1169,34.1169,103600.0
2011-07-27 12:50:00,50.38,50.41,50.28,50.28,102100.0,34.1169,34.1372,34.0491,34.0491,102100.0
2011-07-27 13:00:00,50.28,50.32,50.14,50.16,244200.0,34.0491,34.0762,33.9543,33.9679,244200.0
2011-07-27 13:10:00,50.16,50.2,50.1,50.2,137800.0,33.9679,33.995,33.9272,33.995,137800.0
2011-07-27 13:20:00,50.2,50.26,50.18,50.25,188900.0,33.995,34.0356,33.9814,34.0288,188900.0
2011-07-27 13:30:00,50.24,50.31,50.24,50.28,120700.0,34.022,34.0694,34.022,34.0491,120700.0
2011-07-27 13:40:00,50.27,50.42,50.27,50.39,191100.0,34.0424,34.1439,34.0424,34.1236,191100.0
2011-07-27 13:50:00,50.39,50.41,50.34,50.34,143700.0,34.1236,34.1372,34.0898,34.0898,143700.0
2011-07-27 14:00:00,50.35,50.37,50.24,50.35,198100.0,34.0965,34.1101,34.022,34.0965,198100.0
2011-07-27 14:10:00,50.34,50.4,50.32,50.36,262800.0,34.0898,34.1304,34.0762,34.1033,262800.0
2011-07-27 14:20:00,50.37,50.4,50.28,50.29,186100.0,34.1101,34.1304,34.0491,34.0559,186100.0
2011-07-27 14:30:00,50.29,50.36,50.22,50.36,275000.0,34.0559,34.1033,34.0085,34.1033,275000.0
2011-07-27 14:40:00,50.36,50.4,50.3,50.36,286600.0,34.1033,34.1304,34.0627,34.1033,286600.0
2011-07-27 14:50:00,50.36,50.41,50.34,50.38,364100.0,34.1033,34.1372,34.0898,34.1169,364100.0
2011-07-27 15:00:00,50.38,50.42,50.3,50.31,317500.0,34.1169,34.1439,34.0627,34.0694,317500.0
2011-07-27 15:10:00,50.31,50.33,50.19,50.2,338200.0,34.0694,34.083,33.9882,33.995,338200.0
2011-07-27 15:20:00,50.19,50.34,50.18,50.32,391300.0,33.9882,34.0898,33.9814,34.0762,391300.0
2011-07-27 15:30:00,50.32,50.51,50.32,50.45,421400.0,34.0762,34.2049,34.0762,34.1643,421400.0
2011-07-27 15:40:00,50.44,50.45,50.19,50.25,590000.0,34.1575,34.1643,33.9882,34.0288,590000.0
2011-07-27 15:50:00,50.24,50.55,50.2,50.44,1110000.0,34.022,34.232,33.995,34.1575,1110000.0
2011-07-28 09:30:00,50.0,50.4,50.0,50.2,308100.0,33.8595,34.1304,33.8595,33.995,308100.0
2011-07-28 09:40:00,50.21,50.35,50.04,50.3,246600.0,34.0017,34.0965,33.8866,34.0627,246600.0
2011-07-28 09:50:00,50.3,50.4,50.06,50.09,303200.0,34.0627,34.1304,33.9002,33.9205,303200.0
2011-07-28 10:00:00,50.1,50.13,49.88,49.93,712000.0,33.9272,33.9476,33.7783,33.8121,712000.0
2011-07-28 10:10:00,49.93,49.95,49.81,49.89,453600.0,33.8121,33.8257,33.7309,33.785,453600.0
2011-07-28 10:20:00,49.9,49.91,49.52,49.53,466300.0,33.7918,33.7986,33.5345,33.5412,466300.0
2011-07-28 10:30:00,49.54,49.71,49.53,49.65,413300.0,33.548,33.6631,33.5412,33.6225,413300.0
2011-07-28 10:40:00,49.65,49.77,49.6,49.64,316500.0,33.6225,33.7038,33.5886,33.6157,316500.0
2011-07-28 10:50:00,49.64,49.84,49.63,49.76,281100.0,33.6157,33.7512,33.609,33.697,281100.0
2011-07-28 11:00:00,49.75,49.9,49.72,49.89,253600.0,33.6902,33.7918,33.6699,33.785,253600.0
2011-07-28 11:10:00,49.89,49.97,49.83,49.94,269400.0,33.785,33.8392,33.7444,33.8189,269400.0
2011-07-28 11:20:00,49.94,50.02,49.89,50.01,305500.0,33.8189,33.8731,33.785,33.8663,305500.0
2011-07-28 11:30:00,50.0,50.1,50.0,50.05,227400.0,33.8595,33.9272,33.8595,33.8934,227400.0
2011-07-28 11:40:00,50.06,50.08,49.93,49.94,298100.0,33.9002,33.9137,33.8121,33.8189,298100.0
2011-07-28 11:50:00,49.94,49.95,49.85,49.87,176100.0,33.8189,33.8257,33.7579,33.7715,176100.0
2011-07-28 12:00:00,49.87,49.97,49.83,49.91,213100.0,33.7715,33.8392,33.7444,33.7986,213100.0
2011-07-28 12:10:00,49.91,49.92,49.75,49.75,201800.0,33.7986,33.8053,33.6902,33.6902,201800.0
2011-07-28 12:20:00,49.75,49.92,49.74,49.88,162500.0,33.6902,33.8053,33.6834,33.7783,162500.0
2011-07-28 12:30:00,49.88,49.92,49.8,49.81,145900.0,33.7783,33.8053,33.7241,33.7309,145900.0
2011-07-28 12:40:00,49.8,49.91,49.76,49.8,198900.0,33.7241,33.7986,33.697,33.7241,198900.0
2011-07-28 12:50:00,49.8,49.84,49.75,49.78,150700.0,33.7241,33.7512,33.6902,33.7105,150700.0
2011-07-28 13:00:00,49.78,49.81,49.73,49.79,153800.0,33.7105,33.7309,33.6767,33.7173,153800.0
2011-07-28 13:10:00,49.78,49.81,49.72,49.75,219700.0,33.7105,33.7309,33.6699,33.6902,219700.0
2011-07-28 13:20:00,49.74,49.79,49.67,49.77,160200.0,33.6834,33.7173,33.636,33.7038,160200.0
2011-07-28 13:30:00,49.77,49.8,49.7,49.8,147200.0,33.7038,33.7241,33.6564,33.7241,147200.0
2011-07-28 13:40:00,49.8,49.83,49.74,49.76,234300.0,33.7241,33.7444,33.6834,33.697,234300.0
2011-07-28 13:50:00,49.76,49.78,49.7,49.76,165700.0,33.697,33.7105,33.6564,33.697,165700.0
2011-07-28 14:00:00,49.76,49.78,49.69,49.7,157300.0,33.697,33.7105,33.6496,33.6564,157300.0
2011-07-28 14:10:00,49.7,49.71,49.57,49.64,154800.0,33.6564,33.6631,33.5683,33.6157,154800.0
2011-07-28 14:20:00,49.64,49.7,49.49,49.5,180800.0,33.6157,33.6564,33.5142,33.5209,180800.0
2011-07-28 14:30:00,49.5,49.53,49.36,49.36,258400.0,33.5209,33.5412,33.4261,33.4261,258400.0
2011-07-28 14:40:00,49.36,49.45,49.34,49.42,190000.0,33.4261,33.4871,33.4126,33.4667,190000.0
2011-07-28 14:50:00,49.42,49.43,49.33,49.39,544700.0,33.4667,33.4735,33.4058,33.4464,544700.0
2011-07-28 15:00:00,49.39,49.52,49.37,49.5,282300.0,33.4464,33.5345,33.4329,33.5209,282300.0
2011-07-28 15:10:00,49.5,49.61,49.5,49.58,506600.0,33.5209,33.5954,33.5209,33.5751,506600.0
2011-07-28 15:20:00,49.58,49.6,49.53,49.59,302700.0,33.5751,33.5886,33.5412,33.5819,302700.0
2011-07-28 15:30:00,49.59,49.69,49.59,49.68,380200.0,33.5819,33.6496,33.5819,33.6428,380200.0
2011-07-28 15:40:00,49.68,49.68,49.55,49.64,632500.0,33.6428,33.6428,33.5548,33.6157,632500.0
2011-07-28 15:50:00,49.64,49.7,49.61,49.62,668900.0,33.6157,33.6564,33.5954,33.6022,668900.0
2011-07-29 09:30:00,48.83,48.9,48.6,48.83,299200.0,33.0672,33.1146,32.9115,33.0672,299200.0
2011-07-29 09:40:00,48.84,49.05,48.72,49.03,191900.0,33.074,33.2162,32.9927,33.2026,191900.0
2011-07-29 09:50:00,49.03,49.36,48.95,49.31,243500.0,33.2026,33.4261,33.1485,33.3923,243500.0
2011-07-29 10:00:00,49.3,49.48,49.21,49.47,321200.0,33.3855,33.5074,33.3245,33.5006,321200.0
2011-07-29 10:10:00,49.47,49.54,49.38,49.54,326700.0,33.5006,33.548,33.4397,33.548,326700.0
2011-07-29 10:20:00,49.55,49.68,49.51,49.52,259000.0,33.5548,33.6428,33.5277,33.5345,259000.0
2011-07-29 10:30:00,49.52,49.66,49.41,49.54,306000.0,33.5345,33.6293,33.46,33.548,306000.0
2011-07-29 10:40:00,49.54,49.59,49.32,49.59,286400.0,33.548,33.5819,33.399,33.5819,286400.0
2011-07-29 10:50:00,49.6,49.88,49.6,49.86,202700.0,33.5886,33.7783,33.5886,33.7647,202700.0
2011-07-29 11:00:00,49.86,50.0,49.74,49.99,258900.0,33.7647,33.8595,33.6834,33.8527,258900.0
2011-07-29 11:10:00,49.99,50.05,49.93,50.02,263700.0,33.8527,33.8934,33.8121,33.8731,263700.0
2011-07-29 11:20:00,50.02,50.02,49.88,49.89,389300.0,33.8731,33.8731,33.7783,33.785,389300.0
2011-07-29 11:30:00,49.89,49.93,49.76,49.82,223300.0,33.785,33.8121,33.697,33.7376,223300.0
2011-07-29 11:40:00,49.82,49.94,49.73,49.76,221300.0,33.7376,33.8189,33.6767,33.697,221300.0
2011-07-29 11:50:00,49.75,49.85,49.75,49.82,225500.0,33.6902,33.7579,33.6902,33.7376,225500.0
2011-07-29 12:00:00,49.82,49.9,49.68,49.78,230800.0,33.7376,33.7918,33.6428,33.7105,230800.0
2011-07-29 12:10:00,49.78,49.78,49.54,49.61,278200.0,33.7105,33.7105,33.548,33.5954,278200.0
2011-07-29 12:20:00,49.6,49.7,49.55,49.69,141900.0,33.5886,33.6564,33.5548,33.6496,141900.0
2011-07-29 12:30:00,49.69,49.77,49.6,49.75,151100.0,33.6496,33.7038,33.5886,33.6902,151100.0
2011-07-29 12:40:00,49.74,49.91,49.73,49.74,275900.0,33.6834,33.7986,33.6767,33.6834,275900.0
2011-07-29 12:50:00,49.75,49.78,49.61,49.62,160600.0,33.6902,33.7105,33.5954,33.6022,160600.0
2011-07-29 13:00:00,49.61,49.7,49.57,49.69,106700.0,33.5954,33.6564,33.5683,33.6496,106700.0
2011-07-29 13:10:00,49.7,49.71,49.57,49.58,90000.0,33.6564,33.6631,33.5683,33.5751,90000.0
2011-07-29 13:20:00,49.58,49.68,49.57,49.59,74800.0,33.5751,33.6428,33.5683,33.5819,74800.0
2011-07-29 13:30:00,49.58,49.68,49.5,49.67,76200.0,33.5751,33.6428,33.5209,33.636,76200.0
2011-07-29 13:40:00,49.67,49.77,49.64,49.71,102400.0,33.636,33.7038,33.6157,33.6631,102400.0
2011-07-29 13:50:00,49.71,49.73,49.54,49.67,157800.0,33.6631,33.6767,33.548,33.636,157800.0
2011-07-29 14:00:00,49.68,49.68,49.48,49.5,323200.0,33.6428,33.6428,33.5074,33.5209,323200.0
2011-07-29 14:10:00,49.51,49.51,49.31,49.31,191500.0,33.5277,33.5277,33.3923,33.3923,191500.0
2011-07-29 14:20:00,49.31,49.4,49.27,49.39,280000.0,33.3923,33.4532,33.3652,33.4464,280000.0
2011-07-29 14:30:00,49.4,49.41,49.26,49.4,264900.0,33.4532,33.46,33.3584,33.4532,264900.0
2011-07-29 14:40:00,49.39,49.4,49.2,49.22,174800.0,33.4464,33.4532,33.3178,33.3313,174800.0
2011-07-29 14:50:00,49.22,49.37,49.22,49.24,152400.0,33.3313,33.4329,33.3313,33.3449,152400.0
2011-07-29 15:00:00,49.23,49.38,49.18,49.38,108900.0,33.3381,33.4397,33.3042,33.4397,108900.0
2011-07-29 15:10:00,49.38,49.41,49.32,49.34,228600.0,33.4397,33.46,33.399,33.4126,228600.0
2011-07-29 15:20:00,49.35,49.37,49.25,49.29,154500.0,33.4193,33.4329,33.3516,33.3787,154500.0
2011-07-29 15:30:00,49.29,49.29,49.2,49.28,225500.0,33.3787,33.3787,33.3178,33.3719,225500.0
2011-07-29 15:40:00,49.28,49.29,49.01,49.04,391900.0,33.3719,33.3787,33.1891,33.2094,391900.0
2011-07-29 15:50:00,49.04,49.25,49.01,49.09,502000.0,33.2094,33.3516,33.1891,33.2433,502000.0
2011-08-01 09:30:00,49.5,50.03,49.26,49.42,267100.0,33.5209,33.8798,33.3584,33.4667,267100.0
2011-08-01 09:40:00,49.41,49.42,48.9,48.98,233100.0,33.46,33.4667,33.1146,33.1688,233100.0
2011-08-01 09:50:00,48.97,48.97,48.74,48.78,270900.0,33.162,33.162,33.0063,33.0333,270900.0
2011-08-01 10:00:00,48.77,48.77,47.9,48.27,596600.0,33.0266,33.0266,32.4374,32.688,596600.0
2011-08-01 10:10:00,48.26,48.52,48.14,48.5,273600.0,32.6812,32.8573,32.5999,32.8437,273600.0
2011-08-01 10:20:00,48.51,48.65,48.35,48.39,298800.0,32.8505,32.9453,32.7422,32.7692,298800.0
2011-08-01 10:30:00,48.4,48.5,48.29,48.48,278600.0,32.776,32.8437,32.7015,32.8302,278600.0
2011-08-01 10:40:00,48.49,48.73,48.43,48.7,248200.0,32.837,32.9995,32.7963,32.9792,248200.0
2011-08-01 10:50:00,48.7,48.78,48.54,48.55,172500.0,32.9792,33.0333,32.8708,32.8776,172500.0
2011-08-01 11:00:00,48.53,48.56,48.33,48.45,182000.0,32.864,32.8844,32.7286,32.8099,182000.0
2011-08-01 11:10:00,48.45,48.52,48.27,48.39,202000.0,32.8099,32.8573,32.688,32.7692,202000.0
2011-08-01 11:20:00,48.41,48.74,48.41,48.73,187900.0,32.7828,33.0063,32.7828,32.9995,187900.0
2011-08-01 11:30:00,48.72,48.73,48.27,48.33,312000.0,32.9927,32.9995,32.688,32.7286,312000.0
2011-08-01 11:40:00,48.33,48.44,48.26,48.42,173500.0,32.7286,32.8031,32.6812,32.7896,173500.0
2011-08-01 11:50:00,48.41,48.48,48.14,48.17,156000.0,32.7828,32.8302,32.5999,32.6203,156000.0
2011-08-01 12:00:00,48.18,48.38,48.18,48.37,109800.0,32.627,32.7625,32.627,32.7557,109800.0
2011-08-01 12:10:00,48.36,48.41,48.22,48.22,127900.0,32.7489,32.7828,32.6541,32.6541,127900.0
2011-08-01 12:20:00,48.23,48.46,48.19,48.43,113500.0,32.6609,32.8166,32.6338,32.7963,113500.0
2011-08-01 12:30:00,48.42,48.43,48.3,48.31,83300.0,32.7896,32.7963,32.7083,32.7151,83300.0
2011-08-01 12:40:00,48.31,48.38,48.26,48.38,111200.0,32.7151,32.7625,32.6812,32.7625,111200.0
2011-08-01 12:50:00,48.36,48.51,48.36,48.44,99600.0,32.7489,32.8505,32.7489,32.8031,99600.0
2011-08-01 13:00:00,48.43,48.46,48.35,48.39,126300.0,32.7963,32.8166,32.7422,32.7692,126300.0
2011-08-01 13:10:00,48.4,48.47,48.36,48.46,60500.0,32.776,32.8234,32.7489,32.8166,60500.0
2011-08-01 13:20:00,48.47,48.5,48.39,48.45,86300.0,32.8234,32.8437,32.7692,32.8099,86300.0
2011-08-01 13:30:00,48.46,48.53,48.38,48.43,61400.0,32.8166,32.864,32.7625,32.7963,61400.0
2011-08-01 13:40:00,48.44,48.5,48.39,48.41,135400.0,32.8031,32.8437,32.7692,32.7828,135400.0
2011-08-01 13:50:00,48.41,48.42,48.38,48.41,61800.0,32.7828,32.7896,32.7625,32.7828,61800.0
2011-08-01 14:00:00,48.42,48.48,48.37,48.38,98400.0,32.7896,32.8302,32.7557,32.7625,98400.0
2011-08-01 14:10:00,48.38,48.45,48.32,48.41,103200.0,32.7625,32.8099,32.7218,32.7828,103200.0
2011-08-01 14:20:00,48.4,48.49,48.36,48.48,112500.0,32.776,32.837,32.7489,32.8302,112500.0
2011-08-01 14:30:00,48.48,48.55,48.41,48.45,102400.0,32.8302,32.8776,32.7828,32.8099,102400.0
2011-08-01 14:40:00,48.46,48.53,48.41,48.46,108800.0,32.8166,32.864,32.7828,32.8166,108800.0
2011-08-01 14:50:00,48.46,48.64,48.42,48.58,110400.0,32.8166,32.9385,32.7896,32.8979,110400.0
2011-08-01 15:00:00,48.58,48.69,48.57,48.64,110700.0,32.8979,32.9724,32.8911,32.9385,110700.0
2011-08-01 15:10:00,48.64,48.7,48.56,48.63,127900.0,32.9385,32.9792,32.8844,32.9318,127900.0
2011-08-01 15:20:00,48.63,48.78,48.63,48.71,262100.0,32.9318,33.0333,32.9318,32.9859,262100.0
2011-08-01 15:30:00,48.71,48.88,48.61,48.86,343300.0,32.9859,33.1011,32.9182,33.0875,343300.0
2011-08-01 15:40:00,48.85,48.93,48.8,48.87,739500.0,33.0808,33.1349,33.0469,33.0943,739500.0
2011-08-01 15:50:00,48.87,49.22,48.8,49.05,1011300.0,33.0943,33.3313,33.0469,33.2162,1011300.0
2011-08-02 09:30:00,48.48,48.48,47.92,48.16,362600.0,32.8302,32.8302,32.451,32.6135,362600.0
2011-08-02 09:40:00,48.11,48.68,48.11,48.56,454200.0,32.5796,32.9656,32.5796,32.8844,454200.0
2011-08-02 09:50:00,48.55,48.65,48.36,48.41,396200.0,32.8776,32.9453,32.7489,32.7828,396200.0
2011-08-02 10:00:00,48.42,48.6,48.42,48.58,291800.0,32.7896,32.9115,32.7896,32.8979,291800.0
2011-08-02 10:10:00,48.58,48.87,48.45,48.67,358800.0,32.8979,33.0943,32.8099,32.9589,358800.0
2011-08-02 10:20:00,48.66,48.7,48.51,48.66,186800.0,32.9521,32.9792,32.8505,32.9521,186800.0
2011-08-02 10:30:00,48.63,48.82,48.5,48.73,131500.0,32.9318,33.0604,32.8437,32.9995,131500.0
2011-08-02 10:40:00,48.73,48.73,48.54,48.58,77900.0,32.9995,32.9995,32.8708,32.8979,77900.0
2011-08-02 10:50:00,48.57,48.63,48.44,48.48,273000.0,32.8911,32.9318,32.8031,32.8302,273000.0
2011-08-02 11:00:00,48.47,48.58,48.44,48.47,219300.0,32.8234,32.8979,32.8031,32.8234,219300.0
2011-08-02 11:10:00,48.46,48.5,48.2,48.43,350000.0,32.8166,32.8437,32.6406,32.7963,350000.0
2011-08-02 11:20:00,48.42,48.53,48.32,48.49,171000.0,32.7896,32.864,32.7218,32.837,171000.0
2011-08-02 11:30:00,48.47,48.58,48.36,48.37,194300.0,32.8234,32.8979,32.7489,32.7557,194300.0
2011-08-02 11:40:00,48.35,48.51,48.33,48.44,280500.0,32.7422,32.8505,32.7286,32.8031,280500.0
2011-08-02 11:50:00,48.44,48.51,48.36,48.46,147000.0,32.8031,32.8505,32.7489,32.8166,147000.0
2011-08-02 12:00:00,48.46,48.48,48.38,48.38,111400.0,32.8166,32.8302,32.7625,32.7625,111400.0
2011-08-02 12:10:00,48.38,48.5,48.33,48.49,92000.0,32.7625,32.8437,32.7286,32.837,92000.0
2011-08-02 12:20:00,48.48,48.55,48.43,48.47,65600.0,32.8302,32.8776,32.7963,32.8234,65600.0
2011-08-02 12:30:00,48.48,48.49,48.33,48.42,149200.0,32.8302,32.837,32.7286,32.7896,149200.0
2011-08-02 12:40:00,48.42,48.49,48.16,48.26,250600.0,32.7896,32.837,32.6135,32.6812,250600.0
2011-08-02 12:50:00,48.26,48.27,48.05,48.17,153700.0,32.6812,32.688,32.539,32.6203,153700.0
2011-08-02 13:00:00,48.16,48.33,48.15,48.27,191400.0,32.6135,32.7286,32.6067,32.688,191400.0
2011-08-02 13:10:00,48.26,48.44,48.2,48.36,181100.0,32.6812,32.8031,32.6406,32.7489,181100.0
2011-08-02 13:20:00,48.37,48.37,48.26,48.3,120700.0,32.7557,32.7557,32.6812,32.7083,120700.0
2011-08-02 13:30:00,48.3,48.32,48.13,48.24,160400.0,32.7083,32.7218,32.5932,32.6677,160400.0
2011-08-02 13:40:00,48.24,48.29,48.14,48.22,191600.0,32.6677,32.7015,32.5999,32.6541,191600.0
2011-08-02 13:50:00,48.21,48.22,47.97,48.03,144100.0,32.6473,32.6541,32.4848,32.5255,144100.0
2011-08-02 14:00:00,48.02,48.14,47.98,48.02,166600.0,32.5187,32.5999,32.4916,32.5187,166600.0
2011-08-02 14:10:00,48.02,48.07,47.98,48.02,140700.0,32.5187,32.5525,32.4916,32.5187,140700.0
2011-08-02 14:20:00,48.02,48.09,47.93,47.96,151100.0,32.5187,32.5661,32.4577,32.4781,151100.0
2011-08-02 14:30:00,47.96,47.98,47.82,47.84,190000.0,32.4781,32.4916,32.3832,32.3968,190000.0
2011-08-02 14:40:00,47.84,47.87,47.73,47.76,252500.0,32.3968,32.4171,32.3223,32.3426,252500.0
2011-08-02 14:50:00,47.78,47.86,47.73,47.82,350200.0,32.3562,32.4103,32.3223,32.3832,350200.0
2011-08-02 15:00:00,47.82,47.89,47.72,47.74,330600.0,32.3832,32.4306,32.3155,32.3291,330600.0
2011-08-02 15:10:00,47.73,47.81,47.56,47.74,419300.0,32.3223,32.3765,32.2072,32.3291,419300.0
2011-08-02 15:20:00,47.74,47.77,47.59,47.64,369000.0,32.3291,32.3494,32.2275,32.2614,369000.0
2011-08-02 15:30:00,47.64,47.65,47.33,47.36,468600.0,32.2614,32.2681,32.0514,32.0717,468600.0
2011-08-02 15:40:00,47.36,47.4,47.03,47.16,651700.0,32.0717,32.0988,31.8483,31.9363,651700.0
2011-08-02 15:50:00,47.16,47.2,47.0,47.06,723100.0,31.9363,31.9634,31.8279,31.8686,723100.0
2011-08-03 09:30:00,47.24,47.62,47.04,47.33,318600.0,31.9905,32.2478,31.855,32.0514,318600.0
2011-08-03 09:40:00,47.34,47.44,47.13,47.22,196400.0,32.0582,32.1259,31.916,31.9769,196400.0
2011-08-03 09:50:00,47.23,47.35,47.15,47.34,159100.0,31.9837,32.065,31.9295,32.0582,159100.0
2011-08-03 10:00:00,47.35,47.51,47.22,47.33,155500.0,32.065,32.1733,31.9769,32.0514,155500.0
2011-08-03 10:10:00,47.33,47.37,47.08,47.11,273300.0,32.0514,32.0785,31.8821,31.9024,273300.0
2011-08-03 10:20:00,47.1,47.17,46.9,47.14,276300.0,31.8957,31.9431,31.7602,31.9228,276300.0
2011-08-03 10:30:00,47.13,47.14,46.74,46.86,482300.0,31.916,31.9228,31.6519,31.7331,482300.0
2011-08-03 10:40:00,46.85,47.1,46.72,47.05,265800.0,31.7264,31.8957,31.6383,31.8618,265800.0
2011-08-03 10:50:00,47.04,47.6,46.93,47.57,299900.0,31.855,32.2343,31.7805,32.2139,299900.0
2011-08-03 11:00:00,47.58,47.7,47.37,47.45,262400.0,32.2207,32.302,32.0785,32.1327,262400.0
2011-08-03 11:10:00,47.44,47.89,47.42,47.78,412700.0,32.1259,32.4306,32.1124,32.3562,412700.0
2011-08-03 11:20:00,47.78,47.78,47.56,47.7,281000.0,32.3562,32.3562,32.2072,32.302,281000.0
2011-08-03 11:30:00,47.7,48.05,47.7,47.95,250900.0,32.302,32.539,32.302,32.4713,250900.0
2011-08-03 11:40:00,47.95,47.96,47.66,47.73,134300.0,32.4713,32.4781,32.2749,32.3223,134300.0
2011-08-03 11:50:00,47.74,47.87,47.7,47.74,128200.0,32.3291,32.4171,32.302,32.3291,128200.0
2011-08-03 12:00:00,47.75,47.77,47.53,47.67,257700.0,32.3358,32.3494,32.1869,32.2817,257700.0
2011-08-03 12:10:00,47.67,47.73,47.54,47.6,214500.0,32.2817,32.3223,32.1936,32.2343,214500.0
2011-08-03 12:20:00,47.61,47.69,47.55,47.6,177500.0,32.241,32.2952,32.2004,32.2343,177500.0
2011-08-03 12:30:00,47.59,47.75,47.51,47.72,94700.0,32.2275,32.3358,32.1733,32.3155,94700.0
2011-08-03 12:40:00,47.73,47.75,47.64,47.75,52300.0,32.3223,32.3358,32.2614,32.3358,52300.0
2011-08-03 12:50:00,47.74,47.84,47.66,47.73,121900.0,32.3291,32.3968,32.2749,32.3223,121900.0
2011-08-03 13:00:00,47.73,47.76,47.66,47.72,193900.0,32.3223,32.3426,32.2749,32.3155,193900.0
2011-08-03 13:10:00,47.72,47.86,47.68,47.79,137500.0,32.3155,32.4103,32.2884,32.3629,137500.0
2011-08-03 13:20:00,47.79,47.95,47.74,47.95,130600.0,32.3629,32.4713,32.3291,32.4713,130600.0
2011-08-03 13:30:00,47.95,48.26,47.91,48.24,224600.0,32.4713,32.6812,32.4442,32.6677,224600.0
2011-08-03 13:40:00,48.24,48.6,48.2,48.43,356100.0,32.6677,32.9115,32.6406,32.7963,356100.0
2011-08-03 13:50:00,48.43,48.44,48.12,48.18,154300.0,32.7963,32.8031,32.5864,32.627,154300.0
2011-08-03 14:00:00,48.19,48.41,48.1,48.11,173800.0,32.6338,32.7828,32.5729,32.5796,173800.0
2011-08-03 14:10:00,48.12,48.3,48.03,48.04,167300.0,32.5864,32.7083,32.5255,32.5322,167300.0
2011-08-03 14:20:00,48.04,48.24,47.98,48.07,186400.0,32.5322,32.6677,32.4916,32.5525,186400.0
2011-08-03 14:30:00,48.07,48.12,47.91,47.97,112200.0,32.5525,32.5864,32.4442,32.4848,112200.0
2011-08-03 14:40:00,47.98,48.1,47.91,48.04,133200.0,32.4916,32.5729,32.4442,32.5322,133200.0
2011-08-03 14:50:00,48.03,48.17,47.93,48.08,139400.0,32.5255,32.6203,32.4577,32.5593,139400.0
2011-08-03 15:00:00,48.08,48.26,48.07,48.09,244800.0,32.5593,32.6812,32.5525,32.5661,244800.0
2011-08-03 15:10:00,48.09,48.31,48.09,48.3,260000.0,32.5661,32.7151,32.5661,32.7083,260000.0
2011-08-03 15:20:00,48.3,48.44,48.28,48.35,247600.0,32.7083,32.8031,32.6948,32.7422,247600.0
2011-08-03 15:30:00,48.34,48.36,48.21,48.33,206300.0,32.7354,32.7489,32.6473,32.7286,206300.0
2011-08-03 15:40:00,48.33,48.46,48.29,48.37,265000.0,32.7286,32.8166,32.7015,32.7557,265000.0
2011-08-03 15:50:00,48.38,48.51,48.37,48.46,354600.0,32.7625,32.8505,32.7557,32.8166,354600.0
2011-08-04 09:30:00,47.74,47.93,47.5,47.66,281300.0,32.3291,32.4577,32.1665,32.2749,281300.0
2011-08-04 09:40:00,47.64,47.67,47.19,47.19,204400.0,32.2614,32.2817,31.9566,31.9566,204400.0
2011-08-04 09:50:00,47.19,47.64,47.15,47.58,194800.0,31.9566,32.2614,31.9295,32.2207,194800.0
2011-08-04 10:00:00,47.58,47.72,47.42,47.46,197800.0,32.2207,32.3155,32.1124,32.1395,197800.0
2011-08-04 10:10:00,47.45,47.45,47.17,47.17,179400.0,32.1327,32.1327,31.9431,31.9431,179400.0
2011-08-04 10:20:00,47.16,47.53,47.16,47.35,165000.0,31.9363,32.1869,31.9363,32.065,165000.0
2011-08-04 10:30:00,47.35,47.48,47.3,47.4,209900.0,32.065,32.153,32.0311,32.0988,209900.0
2011-08-04 10:40:00,47.4,47.4,47.08,47.26,361500.0,32.0988,32.0988,31.8821,32.004,361500.0
2011-08-04 10:50:00,47.26,47.3,47.02,47.11,215400.0,32.004,32.0311,31.8415,31.9024,215400.0
2011-08-04 11:00:00,47.11,47.33,46.91,47.18,211600.0,31.9024,32.0514,31.767,31.9498,211600.0
2011-08-04 11:10:00,47.19,47.32,47.05,47.28,119800.0,31.9566,32.0446,31.8618,32.0176,119800.0
2011-08-04 11:20:00,47.26,47.37,46.92,46.94,202200.0,32.004,32.0785,31.7738,31.7873,202200.0
2011-08-04 11:30:00,46.94,47.1,46.93,47.03,146100.0,31.7873,31.8957,31.7805,31.8483,146100.0
2011-08-04 11:40:00,47.03,47.03,46.51,46.68,290100.0,31.8483,31.8483,31.4961,31.6112,290100.0
2011-08-04 11:50:00,46.68,46.89,46.61,46.83,140800.0,31.6112,31.7535,31.5638,31.7128,140800.0
2011-08-04 12:00:00,46.84,47.19,46.77,47.01,287700.0,31.7196,31.9566,31.6722,31.8347,287700.0
2011-08-04 12:10:00,47.0,47.22,46.96,47.14,212200.0,31.8279,31.9769,31.8009,31.9228,212200.0
2011-08-04 12:20:00,47.13,47.21,46.98,47.19,219900.0,31.916,31.9702,31.8144,31.9566,219900.0
2011-08-04 12:30:00,47.2,47.29,47.14,47.2,157900.0,31.9634,32.0243,31.9228,31.9634,157900.0
2011-08-04 12:40:00,47.2,47.3,47.15,47.25,71300.0,31.9634,32.0311,31.9295,31.9972,71300.0
2011-08-04 12:50:00,47.25,47.25,47.0,47.0,151300.0,31.9972,31.9972,31.8279,31.8279,151300.0
2011-08-04 13:00:00,47.01,47.18,46.99,47.08,140200.0,31.8347,31.9498,31.8212,31.8821,140200.0
2011-08-04 13:10:00,47.07,47.08,46.83,46.95,117500.0,31.8754,31.8821,31.7128,31.7941,117500.0
2011-08-04 13:20:00,46.96,47.04,46.93,47.0,123000.0,31.8009,31.855,31.7805,31.8279,123000.0
2011-08-04 13:30:00,47.0,47.02,46.93,47.0,165000.0,31.8279,31.8415,31.7805,31.8279,165000.0
2011-08-04 13:40:00,46.99,47.05,46.78,46.86,131500.0,31.8212,31.8618,31.679,31.7331,131500.0
2011-08-04 13:50:00,46.86,47.0,46.8,46.85,157000.0,31.7331,31.8279,31.6925,31.7264,157000.0
2011-08-04 14:00:00,46.85,46.88,46.68,46.78,193000.0,31.7264,31.7467,31.6112,31.679,193000.0
2011-08-04 14:10:00,46.78,46.78,46.55,46.64,157200.0,31.679,31.679,31.5232,31.5842,157200.0
2011-08-04 14:20:00,46.65,46.68,46.46,46.55,206600.0,31.5909,31.6112,31.4623,31.5232,206600.0
2011-08-04 14:30:00,46.55,46.88,46.48,46.82,222600.0,31.5232,31.7467,31.4758,31.7061,222600.0
2011-08-04 14:40:00,46.82,46.95,46.74,46.85,148400.0,31.7061,31.7941,31.6519,31.7264,148400.0
2011-08-04 14:50:00,46.84,46.85,46.64,46.72,190200.0,31.7196,31.7264,31.5842,31.6383,190200.0
2011-08-04 15:00:00,46.72,46.92,46.66,46.9,214100.0,31.6383,31.7738,31.5977,31.7602,214100.0
2011-08-04 15:10:00,46.91,46.97,46.61,46.67,259300.0,31.767,31.8076,31.5638,31.6045,259300.0
2011-08-04 15:20:00,46.66,46.71,46.48,46.51,336600.0,31.5977,31.6316,31.4758,31.4961,336600.0
2011-08-04 15:30:00,46.48,46.66,46.4,46.54,357700.0,31.4758,31.5977,31.4216,31.5164,357700.0
2011-08-04 15:40:00,46.54,46.54,46.13,46.23,563400.0,31.5164,31.5164,31.2388,31.3065,563400.0
2011-08-04 15:50:00,46.23,46.26,46.01,46.02,669700.0,31.3065,31.3268,31.1575,31.1643,669700.0
2011-08-05 09:30:00,47.01,47.18,46.85,46.87,447600.0,31.8347,31.9498,31.7264,31.7399,447600.0
2011-08-05 09:40:00,46.84,46.87,46.33,46.33,342900.0,31.7196,31.7399,31.3742,31.3742,342900.0
2011-08-05 09:50:00,46.33,46.37,45.5,45.65,630600.0,31.3742,31.4013,30.8122,30.9137,630600.0
2011-08-05 10:00:00,45.65,46.12,45.53,46.11,543900.0,30.9137,31.232,30.8325,31.2252,543900.0
2011-08-05 10:10:00,46.12,46.19,45.71,46.13,567400.0,31.232,31.2794,30.9544,31.2388,567400.0
2011-08-05 10:20:00,46.13,46.3,45.94,46.07,378400.0,31.2388,31.3539,31.1101,31.1982,378400.0
2011-08-05 10:30:00,46.06,46.12,45.78,45.98,401400.0,31.1914,31.232,31.0018,31.1372,401400.0
2011-08-05 10:40:00,45.97,46.0,45.53,45.7,491600.0,31.1304,31.1508,30.8325,30.9476,491600.0
2011-08-05 10:50:00,45.7,45.87,45.59,45.87,438700.0,30.9476,31.0627,30.8731,31.0627,438700.0
2011-08-05 11:00:00,45.87,45.88,45.54,45.58,448300.0,31.0627,31.0695,30.8393,30.8663,448300.0
2011-08-05 11:10:00,45.59,45.64,45.21,45.34,440400.0,30.8731,30.907,30.6158,30.7038,440400.0
2011-08-05 11:20:00,45.35,45.6,45.01,45.24,613600.0,30.7106,30.8799,30.4803,30.6361,613600.0
2011-08-05 11:30:00,45.23,45.54,45.13,45.25,446200.0,30.6293,30.8393,30.5616,30.6429,446200.0
2011-08-05 11:40:00,45.25,45.31,44.8,44.85,467500.0,30.6429,30.6835,30.3381,30.372,467500.0
2011-08-05 11:50:00,44.86,44.98,44.52,44.67,300800.0,30.3788,30.46,30.1485,30.2501,300800.0
2011-08-05 12:00:00,44.65,44.91,44.57,44.91,260400.0,30.2366,30.4126,30.1824,30.4126,260400.0
2011-08-05 12:10:00,44.9,45.39,44.87,44.99,875300.0,30.4058,30.7377,30.3855,30.4668,875300.0
2011-08-05 12:20:00,45.0,45.28,44.88,45.04,510000.0,30.4736,30.6632,30.3923,30.5007,510000.0
2011-08-05 12:30:00,45.04,45.71,45.02,45.6,543300.0,30.5007,30.9544,30.4871,30.8799,543300.0
2011-08-05 12:40:00,45.6,46.06,45.39,45.92,856000.0,30.8799,31.1914,30.7377,31.0966,856000.0
2011-08-05 12:50:00,45.92,46.15,45.59,45.74,491800.0,31.0966,31.2523,30.8731,30.9747,491800.0
2011-08-05 13:00:00,45.72,45.93,45.22,45.47,444600.0,30.9611,31.1034,30.6225,30.7918,444600.0
2011-08-05 13:10:00,45.49,45.85,45.45,45.85,267700.0,30.8054,31.0492,30.7783,31.0492,267700.0
2011-08-05 13:20:00,45.85,45.98,45.82,45.94,210100.0,31.0492,31.1372,31.0289,31.1101,210100.0
2011-08-05 13:30:00,45.94,46.06,45.64,45.72,285900.0,31.1101,31.1914,30.907,30.9611,285900.0
2011-08-05 13:40:00,45.72,45.82,45.54,45.72,273700.0,30.9611,31.0289,30.8393,30.9611,273700.0
2011-08-05 13:50:00,45.71,46.04,45.67,45.77,376800.0,30.9544,31.1778,30.9273,30.995,376800.0
2011-08-05 14:00:00,45.77,45.78,45.36,45.41,326300.0,30.995,31.0018,30.7174,30.7512,326300.0
2011-08-05 14:10:00,45.4,45.74,45.36,45.72,354400.0,30.7444,30.9747,30.7174,30.9611,354400.0
2011-08-05 14:20:00,45.72,45.94,45.55,45.55,213700.0,30.9611,31.1101,30.846,30.846,213700.0
2011-08-05 14:30:00,45.54,45.76,45.46,45.73,174900.0,30.8393,30.9882,30.7851,30.9679,174900.0
2011-08-05 14:40:00,45.73,45.74,45.48,45.49,275100.0,30.9679,30.9747,30.7986,30.8054,275100.0
2011-08-05 14:50:00,45.48,45.52,45.32,45.47,453700.0,30.7986,30.8257,30.6903,30.7918,453700.0
2011-08-05 15:00:00,45.47,45.53,44.94,45.03,311000.0,30.7918,30.8325,30.4329,30.4939,311000.0
2011-08-05 15:10:00,45.05,45.27,44.96,45.14,260200.0,30.5074,30.6564,30.4465,30.5684,260200.0
2011-08-05 15:20:00,45.13,45.3,44.98,44.98,596100.0,30.5616,30.6767,30.46,30.46,596100.0
2011-08-05 15:30:00,44.98,45.38,44.98,45.35,661200.0,30.46,30.7309,30.46,30.7106,661200.0
2011-08-05 15:40:00,45.35,45.45,45.28,45.36,602600.0,30.7106,30.7783,30.6632,30.7174,602600.0
2011-08-05 15:50:00,45.35,45.51,45.28,45.38,528400.0,30.7106,30.8189,30.6632,30.7309,528400.0
2011-08-08 09:30:00,44.61,44.71,44.16,44.64,639900.0,30.2095,30.2772,29.9047,30.2298,639900.0
2011-08-08 09:40:00,44.64,44.77,44.21,44.24,338100.0,30.2298,30.3178,29.9386,29.9589,338100.0
2011-08-08 09:50:00,44.24,44.41,43.88,44.12,501700.0,29.9589,30.074,29.7151,29.8776,501700.0
2011-08-08 10:00:00,44.12,44.33,43.89,43.98,445700.0,29.8776,30.0198,29.7219,29.7828,445700.0
2011-08-08 10:10:00,43.98,44.06,43.5,43.59,314700.0,29.7828,29.837,29.4578,29.5187,314700.0
2011-08-08 10:20:00,43.6,43.66,43.2,43.3,449800.0,29.5255,29.5661,29.2546,29.3223,449800.0
2011-08-08 10:30:00,43.3,43.44,43.08,43.44,500100.0,29.3223,29.4172,29.1734,29.4172,500100.0
2011-08-08 10:40:00,43.41,43.83,43.37,43.82,450700.0,29.3968,29.6813,29.3697,29.6745,450700.0
2011-08-08 10:50:00,43.84,43.91,43.58,43.66,237700.0,29.688,29.7354,29.512,29.5661,237700.0
2011-08-08 11:00:00,43.66,44.26,43.58,44.17,348900.0,29.5661,29.9724,29.512,29.9115,348900.0
2011-08-08 11:10:00,44.17,44.29,43.97,44.08,371700.0,29.9115,29.9928,29.7761,29.8506,371700.0
2011-08-08 11:20:00,44.08,44.09,43.79,43.93,259200.0,29.8506,29.8573,29.6542,29.749,259200.0
2011-08-08 11:30:00,43.94,43.97,43.78,43.93,260900.0,29.7557,29.7761,29.6474,29.749,260900.0
2011-08-08 11:40:00,43.94,44.14,43.89,44.14,279600.0,29.7557,29.8912,29.7219,29.8912,279600.0
2011-08-08 11:50:00,44.14,44.17,43.9,43.96,190900.0,29.8912,29.9115,29.7287,29.7693,190900.0
2011-08-08 12:00:00,43.97,44.06,43.87,44.01,277000.0,29.7761,29.837,29.7083,29.8031,277000.0
2011-08-08 12:10:00,44.01,44.13,43.74,43.77,164300.0,29.8031,29.8844,29.6203,29.6406,164300.0
2011-08-08 12:20:00,43.76,44.02,43.7,43.79,139500.0,29.6339,29.8099,29.5932,29.6542,139500.0
2011-08-08 12:30:00,43.79,43.92,43.7,43.78,120400.0,29.6542,29.7422,29.5932,29.6474,120400.0
2011-08-08 12:40:00,43.77,44.14,43.74,44.11,195000.0,29.6406,29.8912,29.6203,29.8709,195000.0
2011-08-08 12:50:00,44.13,44.22,43.92,43.94,182500.0,29.8844,29.9454,29.7422,29.7557,182500.0
2011-08-08 13:00:00,43.93,44.09,43.78,43.79,137100.0,29.749,29.8573,29.6474,29.6542,137100.0
2011-08-08 13:10:00,43.78,43.94,43.68,43.86,187100.0,29.6474,29.7557,29.5797,29.7016,187100.0
2011-08-08 13:20:00,43.85,44.05,43.84,43.95,171800.0,29.6948,29.8302,29.688,29.7625,171800.0
2011-08-08 13:30:00,43.95,43.98,43.64,43.67,202900.0,29.7625,29.7828,29.5526,29.5729,202900.0
2011-08-08 13:40:00,43.68,43.7,43.38,43.47,299000.0,29.5797,29.5932,29.3765,29.4375,299000.0
2011-08-08 13:50:00,43.48,43.65,43.2,43.22,390200.0,29.4442,29.5594,29.2546,29.2682,390200.0
2011-08-08 14:00:00,43.23,43.46,43.16,43.28,545900.0,29.2749,29.4307,29.2275,29.3088,545900.0
2011-08-08 14:10:00,43.29,43.46,42.98,43.09,362900.0,29.3156,29.4307,29.1056,29.1801,362900.0
2011-08-08 14:20:00,43.09,43.17,42.45,42.95,541800.0,29.1801,29.2343,28.7467,29.0853,541800.0
2011-08-08 14:30:00,42.96,43.35,42.82,43.21,451800.0,29.0921,29.3562,28.9973,29.2614,451800.0
2011-08-08 14:40:00,43.23,43.37,43.09,43.12,554700.0,29.2749,29.3697,29.1801,29.2004,554700.0
2011-08-08 14:50:00,43.13,43.19,42.86,42.95,250000.0,29.2072,29.2479,29.0244,29.0853,250000.0
2011-08-08 15:00:00,42.94,43.42,42.94,43.41,375400.0,29.0786,29.4036,29.0786,29.3968,375400.0
2011-08-08 15:10:00,43.42,43.93,43.29,43.79,348100.0,29.4036,29.749,29.3156,29.6542,348100.0
2011-08-08 15:20:00,43.79,43.83,43.36,43.41,279100.0,29.6542,29.6813,29.363,29.3968,279100.0
2011-08-08 15:30:00,43.41,43.48,43.14,43.3,385300.0,29.3968,29.4442,29.214,29.3223,385300.0
2011-08-08 15:40:00,43.3,43.38,42.63,42.76,556000.0,29.3223,29.3765,28.8686,28.9567,556000.0
2011-08-08 15:50:00,42.74,42.9,42.49,42.53,1482900.0,28.9431,29.0515,28.7738,28.8009,1482900.0
2011-08-09 09:30:00,43.48,43.6,42.84,42.87,367000.0,29.4442,29.5255,29.0108,29.0312,367000.0
2011-08-09 09:40:00,42.88,43.08,42.5,42.77,428900.0,29.0379,29.1734,28.7806,28.9634,428900.0
2011-08-09 09:50:00,42.76,43.36,42.63,43.29,584200.0,28.9567,29.363,28.8686,29.3156,584200.0
2011-08-09 10:00:00,43.29,43.66,43.19,43.3,399400.0,29.3156,29.5661,29.2479,29.3223,399400.0
2011-08-09 10:10:00,43.28,43.36,42.95,43.07,576200.0,29.3088,29.363,29.0853,29.1666,576200.0
2011-08-09 10:20:00,43.06,43.2,42.94,43.08,518000.0,29.1598,29.2546,29.0786,29.1734,518000.0
2011-08-09 10:30:00,43.07,43.07,42.74,42.74,719800.0,29.1666,29.1666,28.9431,28.9431,719800.0
2011-08-09 10:40:00,42.74,43.09,42.69,43.02,302700.0,28.9431,29.1801,28.9093,29.1327,302700.0
2011-08-09 10:50:00,43.04,43.23,42.88,43.01,384900.0,29.1463,29.2749,29.0379,29.126,384900.0
2011-08-09 11:00:00,43.0,43.03,42.79,42.87,275100.0,29.1192,29.1395,28.977,29.0312,275100.0
2011-08-09 11:10:00,42.89,42.91,42.66,42.77,255500.0,29.0447,29.0582,28.8889,28.9634,255500.0
2011-08-09 11:20:00,42.77,43.05,42.66,43.03,258300.0,28.9634,29.153,28.8889,29.1395,258300.0
2011-08-09 11:30:00,43.04,43.09,42.93,43.01,114400.0,29.1463,29.1801,29.0718,29.126,114400.0
2011-08-09 11:40:00,42.95,43.12,42.94,43.04,168800.0,29.0853,29.2004,29.0786,29.1463,168800.0
2011-08-09 11:50:00,43.03,43.41,43.01,43.36,352400.0,29.1395,29.3968,29.126,29.363,352400.0
2011-08-09 12:00:00,43.36,43.45,43.25,43.43,225100.0,29.363,29.4239,29.2885,29.4104,225100.0
2011-08-09 12:10:00,43.42,43.45,43.19,43.26,350700.0,29.4036,29.4239,29.2479,29.2953,350700.0
2011-08-09 12:20:00,43.25,43.29,43.16,43.24,173700.0,29.2885,29.3156,29.2275,29.2817,173700.0
2011-08-09 12:30:00,43.23,43.33,43.2,43.27,181300.0,29.2749,29.3427,29.2546,29.302,181300.0
2011-08-09 12:40:00,43.28,43.31,43.15,43.18,143400.0,29.3088,29.3291,29.2208,29.2411,143400.0
2011-08-09 12:50:00,43.17,43.23,43.07,43.09,139400.0,29.2343,29.2749,29.1666,29.1801,139400.0
2011-08-09 13:00:00,43.08,43.12,42.91,43.11,144800.0,29.1734,29.2004,29.0582,29.1937,144800.0
2011-08-09 13:10:00,43.09,43.19,43.06,43.09,78900.0,29.1801,29.2479,29.1598,29.1801,78900.0
2011-08-09 13:20:00,43.09,43.16,43.02,43.04,116700.0,29.1801,29.2275,29.1327,29.1463,116700.0
2011-08-09 13:30:00,43.04,43.08,42.86,42.88,181400.0,29.1463,29.1734,29.0244,29.0379,181400.0
2011-08-09 13:40:00,42.89,42.94,42.68,42.75,147700.0,29.0447,29.0786,28.9025,28.9499,147700.0
2011-08-09 13:50:00,42.76,42.85,42.5,42.74,194400.0,28.9567,29.0176,28.7806,28.9431,194400.0
2011-08-09 14:00:00,42.74,42.83,42.72,42.8,336400.0,28.9431,29.0041,28.9296,28.9837,336400.0
2011-08-09 14:10:00,42.8,43.45,42.64,42.71,243400.0,28.9837,29.4239,28.8754,28.9228,243400.0
2011-08-09 14:20:00,42.68,42.94,42.03,42.85,722900.0,28.9025,29.0786,28.4623,29.0176,722900.0
2011-08-09 14:30:00,42.87,42.9,42.06,42.09,539800.0,29.0312,29.0515,28.4826,28.5029,539800.0
2011-08-09 14:40:00,42.09,42.24,41.37,42.04,611000.0,28.5029,28.6045,28.0154,28.4691,611000.0
2011-08-09 14:50:00,42.04,42.68,42.01,42.14,551300.0,28.4691,28.9025,28.4488,28.5368,551300.0
2011-08-09 15:00:00,42.15,42.56,41.88,42.51,324200.0,28.5436,28.8212,28.3607,28.7874,324200.0
2011-08-09 15:10:00,42.5,43.42,42.35,43.19,450500.0,28.7806,29.4036,28.679,29.2479,450500.0
2011-08-09 15:20:00,43.19,43.4,42.89,43.37,263200.0,29.2479,29.3901,29.0447,29.3697,263200.0
2011-08-09 15:30:00,43.37,43.47,43.04,43.42,314400.0,29.3697,29.4375,29.1463,29.4036,314400.0
2011-08-09 15:40:00,43.41,44.31,43.37,44.23,727800.0,29.3968,30.0063,29.3697,29.9521,727800.0
2011-08-09 15:50:00,44.23,44.77,44.1,44.74,892600.0,29.9521,30.3178,29.8641,30.2975,892600.0
2011-08-10 09:30:00,43.88,43.95,42.9,43.31,376300.0,29.9598,30.0076,29.2907,29.5707,376300.0
2011-08-10 09:40:00,43.32,43.73,43.16,43.62,448500.0,29.5775,29.8574,29.4683,29.7823,448500.0
2011-08-10 09:50:00,43.62,43.71,43.23,43.28,496500.0,29.7823,29.8438,29.516,29.5502,496500.0
2011-08-10 10:00:00,43.27,43.47,43.01,43.04,512500.0,29.5434,29.6799,29.3658,29.3863,512500.0
2011-08-10 10:10:00,43.03,43.24,42.54,43.02,601900.0,29.3795,29.5229,29.0449,29.3727,601900.0
2011-08-10 10:20:00,43.02,43.16,42.61,42.95,425800.0,29.3727,29.4683,29.0927,29.3249,425800.0
2011-08-10 10:30:00,42.96,43.63,42.88,43.07,399600.0,29.3317,29.7892,29.2771,29.4068,399600.0
2011-08-10 10:40:00,43.08,43.24,42.63,42.72,438800.0,29.4136,29.5229,29.1064,29.1678,438800.0
2011-08-10 10:50:00,42.77,42.88,42.46,42.77,334600.0,29.202,29.2771,28.9903,29.202,334600.0
2011-08-10 11:00:00,42.75,42.78,42.28,42.46,448600.0,29.1883,29.2088,28.8674,28.9903,448600.0
2011-08-10 11:10:00,42.47,42.85,42.41,42.67,283900.0,28.9971,29.2566,28.9562,29.1337,283900.0
2011-08-10 11:20:00,42.66,42.72,42.3,42.34,268500.0,29.1269,29.1678,28.8811,28.9084,268500.0
2011-08-10 11:30:00,42.35,42.59,42.22,42.36,272200.0,28.9152,29.0791,28.8264,28.922,272200.0
2011-08-10 11:40:00,42.35,42.74,42.29,42.47,230100.0,28.9152,29.1815,28.8742,28.9971,230100.0
2011-08-10 11:50:00,42.46,43.0,42.46,42.82,211200.0,28.9903,29.359,28.9903,29.2361,211200.0
2011-08-10 12:00:00,42.81,43.04,42.69,42.86,330400.0,29.2293,29.3863,29.1474,29.2634,330400.0
2011-08-10 12:10:00,42.86,43.01,42.77,42.99,119100.0,29.2634,29.3658,29.202,29.3522,119100.0
2011-08-10 12:20:00,43.0,43.0,42.59,42.62,195300.0,29.359,29.359,29.0791,29.0996,195300.0
2011-08-10 12:30:00,42.61,42.79,42.57,42.64,195500.0,29.0927,29.2156,29.0654,29.1132,195500.0
2011-08-10 12:40:00,42.65,42.77,42.6,42.7,335000.0,29.12,29.202,29.0859,29.1542,335000.0
2011-08-10 12:50:00,42.7,42.88,42.69,42.84,314400.0,29.1542,29.2771,29.1474,29.2498,314400.0
2011-08-10 13:00:00,42.84,43.1,42.8,42.98,290800.0,29.2498,29.4273,29.2225,29.3454,290800.0
2011-08-10 13:10:00,42.99,43.17,42.92,42.97,524900.0,29.3522,29.4751,29.3044,29.3385,524900.0
2011-08-10 13:20:00,42.96,43.17,42.78,43.0,408000.0,29.3317,29.4751,29.2088,29.359,408000.0
2011-08-10 13:30:00,43.0,43.14,42.86,43.02,248900.0,29.359,29.4546,29.2634,29.3727,248900.0
2011-08-10 13:40:00,43.03,43.25,42.95,43.13,356400.0,29.3795,29.5297,29.3249,29.4478,356400.0
2011-08-10 13:50:00,43.12,43.46,43.1,43.38,351400.0,29.4409,29.6731,29.4273,29.6185,351400.0
2011-08-10 14:00:00,43.37,43.47,43.14,43.45,336200.0,29.6116,29.6799,29.4546,29.6663,336200.0
2011-08-10 14:10:00,43.45,43.74,43.29,43.46,410800.0,29.6663,29.8643,29.557,29.6731,410800.0
2011-08-10 14:20:00,43.46,43.65,43.39,43.45,308800.0,29.6731,29.8028,29.6253,29.6663,308800.0
2011-08-10 14:30:00,43.45,43.57,43.2,43.26,381100.0,29.6663,29.7482,29.4956,29.5365,381100.0
2011-08-10 14:40:00,43.26,43.43,43.15,43.24,375800.0,29.5365,29.6526,29.4614,29.5229,375800.0
2011-08-10 14:50:00,43.25,43.26,42.87,42.87,406700.0,29.5297,29.5365,29.2702,29.2702,406700.0
2011-08-10 15:00:00,42.88,42.99,42.6,42.63,451400.0,29.2771,29.3522,29.0859,29.1064,451400.0
2011-08-10 15:10:00,42.64,42.77,42.42,42.58,413600.0,29.1132,29.202,28.963,29.0722,413600.0
2011-08-10 15:20:00,42.58,42.84,42.43,42.5,525500.0,29.0722,29.2498,28.9698,29.0176,525500.0
2011-08-10 15:30:00,42.5,42.51,42.21,42.44,680800.0,29.0176,29.0245,28.8196,28.9767,680800.0
2011-08-10 15:40:00,42.44,42.59,42.19,42.28,1064200.0,28.9767,29.0791,28.806,28.8674,1064200.0
2011-08-10 15:50:00,42.29,42.33,41.76,41.88,977500.0,28.8742,28.9016,28.5124,28.5943,977500.0
2011-08-11 09:30:00,42.36,43.22,42.26,42.82,423300.0,28.922,29.5092,28.8538,29.2361,423300.0
2011-08-11 09:40:00,42.84,43.03,42.5,42.65,295400.0,29.2498,29.3795,29.0176,29.12,295400.0
2011-08-11 09:50:00,42.65,42.81,42.21,42.66,344100.0,29.12,29.2293,28.8196,29.1269,344100.0
2011-08-11 10:00:00,42.67,42.84,42.57,42.79,288300.0,29.1337,29.2498,29.0654,29.2156,288300.0
2011-08-11 10:10:00,42.79,43.2,42.54,43.11,182900.0,29.2156,29.4956,29.0449,29.4341,182900.0
2011-08-11 10:20:00,43.11,43.44,43.01,43.21,300000.0,29.4341,29.6594,29.3658,29.5024,300000.0
2011-08-11 10:30:00,43.2,43.41,43.1,43.31,379100.0,29.4956,29.6389,29.4273,29.5707,379100.0
2011-08-11 10:40:00,43.3,43.57,43.15,43.56,383000.0,29.5638,29.7482,29.4614,29.7414,383000.0
2011-08-11 10:50:00,43.57,43.6,43.42,43.45,316000.0,29.7482,29.7687,29.6458,29.6663,316000.0
2011-08-11 11:00:00,43.44,43.64,43.38,43.5,272800.0,29.6594,29.796,29.6185,29.7004,272800.0
2011-08-11 11:10:00,43.51,43.61,43.35,43.46,308700.0,29.7072,29.7755,29.598,29.6731,308700.0
2011-08-11 11:20:00,43.48,43.7,43.42,43.66,312400.0,29.6867,29.8369,29.6458,29.8096,312400.0
2011-08-11 11:30:00,43.66,43.77,43.51,43.62,243100.0,29.8096,29.8847,29.7072,29.7823,243100.0
2011-08-11 11:40:00,43.62,43.8,43.59,43.78,192400.0,29.7823,29.9052,29.7618,29.8916,192400.0
2011-08-11 11:50:00,43.77,44.06,43.75,43.99,299400.0,29.8847,30.0827,29.8711,30.0349,299400.0
2011-08-11 12:00:00,43.99,44.16,43.96,44.14,320800.0,30.0349,30.151,30.0145,30.1374,320800.0
2011-08-11 12:10:00,44.14,44.44,44.11,44.35,379000.0,30.1374,30.3422,30.1169,30.2807,379000.0
2011-08-11 12:20:00,44.36,44.39,44.26,44.31,245800.0,30.2876,30.3081,30.2193,30.2534,245800.0
2011-08-11 12:30:00,44.32,44.56,44.29,44.51,218900.0,30.2603,30.4241,30.2398,30.39,218900.0
2011-08-11 12:40:00,44.52,44.92,44.52,44.79,280100.0,30.3968,30.6699,30.3968,30.5812,280100.0
2011-08-11 12:50:00,44.79,45.2,44.72,45.2,452800.0,30.5812,30.8611,30.5334,30.8611,452800.0
2011-08-11 13:00:00,45.2,45.2,44.78,44.83,449900.0,30.8611,30.8611,30.5743,30.6085,449900.0
2011-08-11 13:10:00,44.82,44.9,44.67,44.68,314400.0,30.6016,30.6563,30.4992,30.5061,314400.0
2011-08-11 13:20:00,44.68,44.93,44.59,44.9,163200.0,30.5061,30.6767,30.4446,30.6563,163200.0
2011-08-11 13:30:00,44.9,45.15,44.81,45.13,309600.0,30.6563,30.827,30.5948,30.8133,309600.0
2011-08-11 13:40:00,45.11,45.2,44.77,45.18,378300.0,30.7996,30.8611,30.5675,30.8474,378300.0
2011-08-11 13:50:00,45.17,45.29,45.07,45.27,242500.0,30.8406,30.9225,30.7723,30.9089,242500.0
2011-08-11 14:00:00,45.27,45.36,45.16,45.33,161100.0,30.9089,30.9703,30.8338,30.9499,161100.0
2011-08-11 14:10:00,45.33,45.61,45.29,45.51,234800.0,30.9499,31.141,30.9225,31.0728,234800.0
2011-08-11 14:20:00,45.51,45.78,45.47,45.77,256600.0,31.0728,31.2571,31.0454,31.2503,256600.0
2011-08-11 14:30:00,45.76,45.77,45.4,45.45,247400.0,31.2434,31.2503,30.9977,31.0318,247400.0
2011-08-11 14:40:00,45.45,45.47,45.31,45.36,251400.0,31.0318,31.0454,30.9362,30.9703,251400.0
2011-08-11 14:50:00,45.37,45.71,45.34,45.63,242300.0,30.9772,31.2093,30.9567,31.1547,242300.0
2011-08-11 15:00:00,45.62,45.85,45.55,45.64,202900.0,31.1479,31.3049,31.1001,31.1615,202900.0
2011-08-11 15:10:00,45.63,45.88,45.63,45.81,207100.0,31.1547,31.3254,31.1547,31.2776,207100.0
2011-08-11 15:20:00,45.81,46.0,45.79,45.95,320400.0,31.2776,31.4073,31.2639,31.3732,320400.0
2011-08-11 15:30:00,45.95,46.19,45.94,46.03,384300.0,31.3732,31.537,31.3663,31.4278,384300.0
2011-08-11 15:40:00,46.02,46.28,46.01,46.07,761000.0,31.421,31.5985,31.4141,31.4551,761000.0
2011-08-11 15:50:00,46.06,46.11,45.65,45.66,1184400.0,31.4483,31.4824,31.1683,31.1752,1184400.0
2011-08-12 09:30:00,46.17,46.29,45.82,46.11,285500.0,31.5234,31.6053,31.2844,31.4824,285500.0
2011-08-12 09:40:00,46.07,46.43,45.94,46.36,192400.0,31.4551,31.7009,31.3663,31.6531,192400.0
2011-08-12 09:50:00,46.35,46.46,45.76,45.97,353400.0,31.6463,31.7214,31.2434,31.3868,353400.0
2011-08-12 10:00:00,45.99,46.08,45.62,45.8,443200.0,31.4005,31.4619,31.1479,31.2708,443200.0
2011-08-12 10:10:00,45.8,46.17,45.61,46.14,356300.0,31.2708,31.5234,31.141,31.5029,356300.0
2011-08-12 10:20:00,46.14,46.38,45.99,46.29,220600.0,31.5029,31.6668,31.4005,31.6053,220600.0
2011-08-12 10:30:00,46.29,46.55,46.18,46.52,221700.0,31.6053,31.7828,31.5302,31.7624,221700.0
2011-08-12 10:40:00,46.52,46.52,45.91,45.92,270600.0,31.7624,31.7624,31.3459,31.3527,270600.0
2011-08-12 10:50:00,45.93,46.05,45.77,46.01,265700.0,31.3595,31.4414,31.2503,31.4141,265700.0
2011-08-12 11:00:00,46.0,46.09,45.76,45.99,156300.0,31.4073,31.4688,31.2434,31.4005,156300.0
2011-08-12 11:10:00,45.99,46.12,45.9,46.03,158300.0,31.4005,31.4892,31.339,31.4278,158300.0
2011-08-12 11:20:00,46.02,46.22,45.87,46.07,183900.0,31.421,31.5575,31.3186,31.4551,183900.0
2011-08-12 11:30:00,46.06,46.42,46.03,46.38,196200.0,31.4483,31.6941,31.4278,31.6668,196200.0
2011-08-12 11:40:00,46.37,46.71,46.33,46.63,287600.0,31.6599,31.8921,31.6326,31.8375,287600.0
2011-08-12 11:50:00,46.62,46.78,46.5,46.56,162600.0,31.8306,31.9399,31.7487,31.7897,162600.0
2011-08-12 12:00:00,46.57,46.63,46.39,46.4,96700.0,31.7965,31.8375,31.6736,31.6804,96700.0
2011-08-12 12:10:00,46.4,46.4,46.23,46.37,104800.0,31.6804,31.6804,31.5643,31.6599,104800.0
2011-08-12 12:20:00,46.38,46.42,46.23,46.37,135000.0,31.6668,31.6941,31.5643,31.6599,135000.0
2011-08-12 12:30:00,46.37,46.39,46.17,46.19,149200.0,31.6599,31.6736,31.5234,31.537,149200.0
2011-08-12 12:40:00,46.2,46.34,46.14,46.15,130500.0,31.5439,31.6395,31.5029,31.5097,130500.0
2011-08-12 12:50:00,46.15,46.31,46.15,46.22,122300.0,31.5097,31.619,31.5097,31.5575,122300.0
2011-08-12 13:00:00,46.22,46.38,46.22,46.27,75700.0,31.5575,31.6668,31.5575,31.5917,75700.0
2011-08-12 13:10:00,46.27,46.31,46.18,46.3,52300.0,31.5917,31.619,31.5302,31.6121,52300.0
2011-08-12 13:20:00,46.3,46.3,46.14,46.19,100900.0,31.6121,31.6121,31.5029,31.537,100900.0
2011-08-12 13:30:00,46.2,46.32,46.15,46.29,75400.0,31.5439,31.6258,31.5097,31.6053,75400.0
2011-08-12 13:40:00,46.29,46.44,46.29,46.35,73700.0,31.6053,31.7077,31.6053,31.6463,73700.0
2011-08-12 13:50:00,46.34,46.39,46.28,46.35,81400.0,31.6395,31.6736,31.5985,31.6463,81400.0
2011-08-12 14:00:00,46.36,46.5,46.34,46.5,63100.0,31.6531,31.7487,31.6395,31.7487,63100.0
2011-08-12 14:10:00,46.49,46.52,46.15,46.25,222600.0,31.7419,31.7624,31.5097,31.578,222600.0
2011-08-12 14:20:00,46.24,46.31,46.02,46.2,185100.0,31.5712,31.619,31.421,31.5439,185100.0
2011-08-12 14:30:00,46.19,46.22,46.01,46.02,205500.0,31.537,31.5575,31.4141,31.421,205500.0
2011-08-12 14:40:00,46.02,46.27,46.0,46.2,156800.0,31.421,31.5917,31.4073,31.5439,156800.0
2011-08-12 14:50:00,46.19,46.2,46.07,46.12,225800.0,31.537,31.5439,31.4551,31.4892,225800.0
2011-08-12 15:00:00,46.12,46.3,46.09,46.1,198000.0,31.4892,31.6121,31.4688,31.4756,198000.0
2011-08-12 15:10:00,46.09,46.24,46.06,46.18,174800.0,31.4688,31.5712,31.4483,31.5302,174800.0
2011-08-12 15:20:00,46.17,46.31,46.16,46.19,213400.0,31.5234,31.619,31.5166,31.537,213400.0
2011-08-12 15:30:00,46.2,46.23,45.98,46.21,321000.0,31.5439,31.5643,31.3937,31.5507,321000.0
2011-08-12 15:40:00,46.2,46.27,46.18,46.24,361500.0,31.5439,31.5917,31.5302,31.5712,361500.0
2011-08-12 15:50:00,46.24,46.35,46.2,46.3,567000.0,31.5712,31.6463,31.5439,31.6121,567000.0
2011-08-15 09:30:00,46.62,46.83,46.41,46.77,213300.0,31.8306,31.974,31.6872,31.933,213300.0
2011-08-15 09:40:00,46.76,46.9,46.66,46.87,176500.0,31.9262,32.0218,31.8579,32.0013,176500.0
2011-08-15 09:50:00,46.87,46.99,46.71,46.75,163100.0,32.0013,32.0833,31.8921,31.9194,163100.0
2011-08-15 10:00:00,46.74,47.13,46.74,47.06,339400.0,31.9126,32.1788,31.9126,32.131,339400.0
2011-08-15 10:10:00,47.07,47.41,47.0,47.39,337300.0,32.1379,32.37,32.0901,32.3564,337300.0
2011-08-15 10:20:00,47.39,47.47,47.24,47.27,258700.0,32.3564,32.411,32.2539,32.2744,258700.0
2011-08-15 10:30:00,47.26,47.35,47.2,47.3,183400.0,32.2676,32.329,32.2266,32.2949,183400.0
2011-08-15 10:40:00,47.3,47.33,46.99,47.0,205100.0,32.2949,32.3154,32.0833,32.0901,205100.0
2011-08-15 10:50:00,47.01,47.1,46.93,46.94,141300.0,32.0969,32.1584,32.0423,32.0491,141300.0
2011-08-15 11:00:00,46.94,46.99,46.75,46.79,125400.0,32.0491,32.0833,31.9194,31.9467,125400.0
2011-08-15 11:10:00,46.8,46.85,46.57,46.61,98000.0,31.9535,31.9877,31.7965,31.8238,98000.0
2011-08-15 11:20:00,46.61,46.69,46.56,46.67,126000.0,31.8238,31.8784,31.7897,31.8648,126000.0
2011-08-15 11:30:00,46.67,46.67,46.48,46.54,112500.0,31.8648,31.8648,31.735,31.776,112500.0
2011-08-15 11:40:00,46.54,46.73,46.53,46.66,87900.0,31.776,31.9057,31.7692,31.8579,87900.0
2011-08-15 11:50:00,46.66,46.71,46.58,46.6,86500.0,31.8579,31.8921,31.8033,31.817,86500.0
2011-08-15 12:00:00,46.61,46.74,46.57,46.57,115500.0,31.8238,31.9126,31.7965,31.7965,115500.0
2011-08-15 12:10:00,46.58,46.68,46.55,46.68,82900.0,31.8033,31.8716,31.7828,31.8716,82900.0
2011-08-15 12:20:00,46.67,46.74,46.62,46.67,61400.0,31.8648,31.9126,31.8306,31.8648,61400.0
2011-08-15 12:30:00,46.66,46.7,46.58,46.67,76500.0,31.8579,31.8852,31.8033,31.8648,76500.0
2011-08-15 12:40:00,46.68,46.76,46.66,46.68,61300.0,31.8716,31.9262,31.8579,31.8716,61300.0
2011-08-15 12:50:00,46.68,46.77,46.68,46.69,59100.0,31.8716,31.933,31.8716,31.8784,59100.0
2011-08-15 13:00:00,46.69,46.75,46.61,46.7,96400.0,31.8784,31.9194,31.8238,31.8852,96400.0
2011-08-15 13:10:00,46.7,46.7,46.54,46.59,94000.0,31.8852,31.8852,31.776,31.8101,94000.0
2011-08-15 13:20:00,46.58,46.66,46.57,46.65,61600.0,31.8033,31.8579,31.7965,31.8511,61600.0
2011-08-15 13:30:00,46.66,46.72,46.54,46.59,67700.0,31.8579,31.8989,31.776,31.8101,67700.0
2011-08-15 13:40:00,46.59,46.62,46.51,46.51,65600.0,31.8101,31.8306,31.7555,31.7555,65600.0
2011-08-15 13:50:00,46.52,46.66,46.5,46.62,69600.0,31.7624,31.8579,31.7487,31.8306,69600.0
2011-08-15 14:00:00,46.62,46.73,46.6,46.66,48200.0,31.8306,31.9057,31.817,31.8579,48200.0
2011-08-15 14:10:00,46.65,46.71,46.61,46.7,82300.0,31.8511,31.8921,31.8238,31.8852,82300.0
2011-08-15 14:20:00,46.7,46.79,46.69,46.78,102000.0,31.8852,31.9467,31.8784,31.9399,102000.0
2011-08-15 14:30:00,46.77,46.79,46.61,46.63,110800.0,31.933,31.9467,31.8238,31.8375,110800.0
2011-08-15 14:40:00,46.63,46.78,46.63,46.75,74100.0,31.8375,31.9399,31.8375,31.9194,74100.0
2011-08-15 14:50:00,46.75,46.79,46.66,46.79,88000.0,31.9194,31.9467,31.8579,31.9467,88000.0
2011-08-15 15:00:00,46.79,46.8,46.69,46.8,83800.0,31.9467,31.9535,31.8784,31.9535,83800.0
2011-08-15 15:10:00,46.79,46.8,46.73,46.76,85500.0,31.9467,31.9535,31.9057,31.9262,85500.0
2011-08-15 15:20:00,46.76,46.86,46.66,46.7,135100.0,31.9262,31.9945,31.8579,31.8852,135100.0
2011-08-15 15:30:00,46.7,46.79,46.67,46.75,154300.0,31.8852,31.9467,31.8648,31.9194,154300.0
2011-08-15 15:40:00,46.75,46.86,46.71,46.78,221100.0,31.9194,31.9945,31.8921,31.9399,221100.0
2011-08-15 15:50:00,46.78,46.92,46.76,46.91,415100.0,31.9399,32.0355,31.9262,32.0286,415100.0
2011-08-16 09:30:00,46.34,46.57,46.0,46.51,228800.0,31.6395,31.7965,31.4073,31.7555,228800.0
2011-08-16 09:40:00,46.52,46.58,46.21,46.22,120500.0,31.7624,31.8033,31.5507,31.5575,120500.0
2011-08-16 09:50:00,46.24,46.33,46.05,46.17,147400.0,31.5712,31.6326,31.4414,31.5234,147400.0
2011-08-16 10:00:00,46.16,46.35,46.09,46.21,161200.0,31.5166,31.6463,31.4688,31.5507,161200.0
2011-08-16 10:10:00,46.2,46.34,46.14,46.24,126100.0,31.5439,31.6395,31.5029,31.5712,126100.0
2011-08-16 10:20:00,46.24,46.6,46.21,46.49,134500.0,31.5712,31.817,31.5507,31.7419,134500.0
2011-08-16 10:30:00,46.49,46.52,46.35,46.46,78400.0,31.7419,31.7624,31.6463,31.7214,78400.0
2011-08-16 10:40:00,46.47,46.52,46.33,46.52,158100.0,31.7282,31.7624,31.6326,31.7624,158100.0
2011-08-16 10:50:00,46.52,46.66,46.46,46.66,122100.0,31.7624,31.8579,31.7214,31.8579,122100.0
2011-08-16 11:00:00,46.66,46.67,46.44,46.44,136200.0,31.8579,31.8648,31.7077,31.7077,136200.0
2011-08-16 11:10:00,46.43,46.54,46.38,46.42,97300.0,31.7009,31.776,31.6668,31.6941,97300.0
2011-08-16 11:20:00,46.42,46.47,46.31,46.38,100300.0,31.6941,31.7282,31.619,31.6668,100300.0
2011-08-16 11:30:00,46.38,46.4,46.28,46.37,68100.0,31.6668,31.6804,31.5985,31.6599,68100.0
2011-08-16 11:40:00,46.37,46.62,46.35,46.61,99400.0,31.6599,31.8306,31.6463,31.8238,99400.0
2011-08-16 11:50:00,46.6,46.63,46.5,46.58,99600.0,31.817,31.8375,31.7487,31.8033,99600.0
2011-08-16 12:00:00,46.57,46.69,46.44,46.69,131400.0,31.7965,31.8784,31.7077,31.8784,131400.0
2011-08-16 12:10:00,46.71,46.81,46.29,46.41,401000.0,31.8921,31.9604,31.6053,31.6872,401000.0
2011-08-16 12:20:00,46.4,46.51,46.06,46.18,283100.0,31.6804,31.7555,31.4483,31.5302,283100.0
2011-08-16 12:30:00,46.17,46.23,46.04,46.16,202900.0,31.5234,31.5643,31.4346,31.5166,202900.0
2011-08-16 12:40:00,46.17,46.26,45.96,46.05,137200.0,31.5234,31.5848,31.38,31.4414,137200.0
2011-08-16 12:50:00,46.04,46.12,45.93,46.03,124900.0,31.4346,31.4892,31.3595,31.4278,124900.0
2011-08-16 13:00:00,46.03,46.04,45.63,45.8,268000.0,31.4278,31.4346,31.1547,31.2708,268000.0
2011-08-16 13:10:00,45.8,45.9,45.76,45.79,95400.0,31.2708,31.339,31.2434,31.2639,95400.0
2011-08-16 13:20:00,45.79,45.94,45.72,45.9,93100.0,31.2639,31.3663,31.2161,31.339,93100.0
2011-08-16 13:30:00,45.89,46.09,45.85,45.95,126200.0,31.3322,31.4688,31.3049,31.3732,126200.0
2011-08-16 13:40:00,45.94,46.04,45.91,46.0,73300.0,31.3663,31.4346,31.3459,31.4073,73300.0
2011-08-16 13:50:00,46.0,46.18,45.99,46.05,93500.0,31.4073,31.5302,31.4005,31.4414,93500.0
2011-08-16 14:00:00,46.04,46.23,46.04,46.15,93500.0,31.4346,31.5643,31.4346,31.5097,93500.0
2011-08-16 14:10:00,46.15,46.33,46.15,46.19,94300.0,31.5097,31.6326,31.5097,31.537,94300.0
2011-08-16 14:20:00,46.19,46.23,46.04,46.09,63100.0,31.537,31.5643,31.4346,31.4688,63100.0
2011-08-16 14:30:00,46.08,46.13,45.95,46.01,104800.0,31.4619,31.4961,31.3732,31.4141,104800.0
2011-08-16 14:40:00,46.0,46.11,45.99,46.02,98900.0,31.4073,31.4824,31.4005,31.421,98900.0
2011-08-16 14:50:00,46.03,46.05,45.85,45.88,120900.0,31.4278,31.4414,31.3049,31.3254,120900.0
2011-08-16 15:00:00,45.89,46.08,45.88,46.08,104900.0,31.3322,31.4619,31.3254,31.4619,104900.0
2011-08-16 15:10:00,46.09,46.15,45.98,46.15,110300.0,31.4688,31.5097,31.3937,31.5097,110300.0
2011-08-16 15:20:00,46.15,46.33,46.09,46.33,159200.0,31.5097,31.6326,31.4688,31.6326,159200.0
2011-08-16 15:30:00,46.33,46.34,46.23,46.28,160800.0,31.6326,31.6395,31.5643,31.5985,160800.0
2011-08-16 15:40:00,46.27,46.38,46.13,46.24,340300.0,31.5917,31.6668,31.4961,31.5712,340300.0
2011-08-16 15:50:00,46.24,46.24,46.04,46.07,449400.0,31.5712,31.5712,31.4346,31.4551,449400.0
2011-08-17 09:30:00,46.42,46.65,46.13,46.5,120100.0,31.6941,31.8511,31.4961,31.7487,120100.0
2011-08-17 09:40:00,46.5,46.63,46.34,46.49,111200.0,31.7487,31.8375,31.6395,31.7419,111200.0
2011-08-17 09:50:00,46.5,46.67,46.46,46.51,100700.0,31.7487,31.8648,31.7214,31.7555,100700.0
2011-08-17 10:00:00,46.53,46.56,46.44,46.53,97100.0,31.7692,31.7897,31.7077,31.7692,97100.0
2011-08-17 10:10:00,46.54,46.68,46.49,46.61,72600.0,31.776,31.8716,31.7419,31.8238,72600.0
2011-08-17 10:20:00,46.6,46.65,46.46,46.6,115200.0,31.817,31.8511,31.7214,31.817,115200.0
2011-08-17 10:30:00,46.59,46.59,46.33,46.35,103400.0,31.8101,31.8101,31.6326,31.6463,103400.0
2011-08-17 10:40:00,46.35,46.46,46.25,46.31,83400.0,31.6463,31.7214,31.578,31.619,83400.0
2011-08-17 10:50:00,46.3,46.35,46.05,46.06,153100.0,31.6121,31.6463,31.4414,31.4483,153100.0
2011-08-17 11:00:00,46.06,46.16,46.02,46.08,154300.0,31.4483,31.5166,31.421,31.4619,154300.0
2011-08-17 11:10:00,46.08,46.23,46.08,46.1,105100.0,31.4619,31.5643,31.4619,31.4756,105100.0
2011-08-17 11:20:00,46.09,46.19,46.03,46.11,116400.0,31.4688,31.537,31.4278,31.4824,116400.0
2011-08-17 11:30:00,46.11,46.16,46.0,46.02,106300.0,31.4824,31.5166,31.4073,31.421,106300.0
2011-08-17 11:40:00,46.02,46.06,45.88,45.96,91600.0,31.421,31.4483,31.3254,31.38,91600.0
2011-08-17 11:50:00,45.95,45.99,45.74,45.8,93300.0,31.3732,31.4005,31.2298,31.2708,93300.0
2011-08-17 12:00:00,45.8,45.88,45.63,45.69,120900.0,31.2708,31.3254,31.1547,31.1957,120900.0
2011-08-17 12:10:00,45.69,45.78,45.61,45.66,62100.0,31.1957,31.2571,31.141,31.1752,62100.0
2011-08-17 12:20:00,45.67,45.83,45.66,45.83,48700.0,31.182,31.2912,31.1752,31.2912,48700.0
2011-08-17 12:30:00,45.84,45.93,45.84,45.91,42400.0,31.2981,31.3595,31.2981,31.3459,42400.0
2011-08-17 12:40:00,45.92,45.94,45.85,45.91,32900.0,31.3527,31.3663,31.3049,31.3459,32900.0
2011-08-17 12:50:00,45.93,45.97,45.7,45.76,74400.0,31.3595,31.3868,31.2025,31.2434,74400.0
2011-08-17 13:00:00,45.76,45.76,45.62,45.73,121600.0,31.2434,31.2434,31.1479,31.223,121600.0
2011-08-17 13:10:00,45.73,45.79,45.67,45.75,48800.0,31.223,31.2639,31.182,31.2366,48800.0
2011-08-17 13:20:00,45.76,45.77,45.55,45.62,109100.0,31.2434,31.2503,31.1001,31.1479,109100.0
2011-08-17 13:30:00,45.61,45.68,45.55,45.58,80600.0,31.141,31.1888,31.1001,31.1205,80600.0
2011-08-17 13:40:00,45.58,45.58,45.42,45.58,119300.0,31.1205,31.1205,31.0113,31.1205,119300.0
2011-08-17 13:50:00,45.59,45.67,45.55,45.62,57900.0,31.1274,31.182,31.1001,31.1479,57900.0
2011-08-17 14:00:00,45.63,45.76,45.63,45.73,57500.0,31.1547,31.2434,31.1547,31.223,57500.0
2011-08-17 14:10:00,45.73,45.86,45.73,45.84,68900.0,31.223,31.3117,31.223,31.2981,68900.0
2011-08-17 14:20:00,45.83,45.88,45.73,45.77,86100.0,31.2912,31.3254,31.223,31.2503,86100.0
2011-08-17 14:30:00,45.77,45.8,45.65,45.65,64300.0,31.2503,31.2708,31.1683,31.1683,64300.0
2011-08-17 14:40:00,45.64,45.75,45.6,45.72,100100.0,31.1615,31.2366,31.1342,31.2161,100100.0
2011-08-17 14:50:00,45.72,45.85,45.68,45.83,70800.0,31.2161,31.3049,31.1888,31.2912,70800.0
2011-08-17 15:00:00,45.84,45.9,45.77,45.87,87500.0,31.2981,31.339,31.2503,31.3186,87500.0
2011-08-17 15:10:00,45.88,45.97,45.85,45.94,104800.0,31.3254,31.3868,31.3049,31.3663,104800.0
2011-08-17 15:20:00,45.93,45.94,45.78,45.83,120400.0,31.3595,31.3663,31.2571,31.2912,120400.0
2011-08-17 15:30:00,45.83,45.87,45.73,45.77,109300.0,31.2912,31.3186,31.223,31.2503,109300.0
2011-08-17 15:40:00,45.77,45.87,45.73,45.85,182900.0,31.2503,31.3186,31.223,31.3049,182900.0
2011-08-17 15:50:00,45.86,45.91,45.77,45.87,291600.0,31.3117,31.3459,31.2503,31.3186,291600.0
2011-08-18 09:30:00,44.43,44.54,44.01,44.13,238900.0,30.3354,30.4105,30.0486,30.1305,238900.0
2011-08-18 09:40:00,44.15,44.21,43.8,43.93,201000.0,30.1442,30.1852,29.9052,29.994,201000.0
2011-08-18 09:50:00,43.91,44.24,43.89,44.0,190000.0,29.9803,30.2056,29.9667,30.0418,190000.0
2011-08-18 10:00:00,43.97,43.97,43.0,43.16,474600.0,30.0213,30.0213,29.359,29.4683,474600.0
2011-08-18 10:10:00,43.14,43.5,43.02,43.34,216000.0,29.4546,29.7004,29.3727,29.5911,216000.0
2011-08-18 10:20:00,43.34,43.56,43.19,43.43,179900.0,29.5911,29.7414,29.4887,29.6526,179900.0
2011-08-18 10:30:00,43.44,43.44,43.19,43.3,182600.0,29.6594,29.6594,29.4887,29.5638,182600.0
2011-08-18 10:40:00,43.31,43.41,43.11,43.38,157700.0,29.5707,29.6389,29.4341,29.6185,157700.0
2011-08-18 10:50:00,43.4,43.58,43.39,43.56,166600.0,29.6321,29.755,29.6253,29.7414,166600.0
2011-08-18 11:00:00,43.55,43.61,43.32,43.36,180200.0,29.7345,29.7755,29.5775,29.6048,180200.0
2011-08-18 11:10:00,43.36,43.51,43.23,43.33,261900.0,29.6048,29.7072,29.516,29.5843,261900.0
2011-08-18 11:20:00,43.32,43.46,43.21,43.45,168500.0,29.5775,29.6731,29.5024,29.6663,168500.0
2011-08-18 11:30:00,43.44,43.67,43.41,43.55,194100.0,29.6594,29.8165,29.6389,29.7345,194100.0
2011-08-18 11:40:00,43.57,43.7,43.52,43.67,146200.0,29.7482,29.8369,29.714,29.8165,146200.0
2011-08-18 11:50:00,43.66,43.68,43.53,43.61,91300.0,29.8096,29.8233,29.7209,29.7755,91300.0
2011-08-18 12:00:00,43.61,43.63,43.36,43.48,132200.0,29.7755,29.7892,29.6048,29.6867,132200.0
2011-08-18 12:10:00,43.47,43.62,43.41,43.55,144800.0,29.6799,29.7823,29.6389,29.7345,144800.0
2011-08-18 12:20:00,43.56,43.6,43.42,43.46,154300.0,29.7414,29.7687,29.6458,29.6731,154300.0
2011-08-18 12:30:00,43.47,43.51,43.34,43.36,131800.0,29.6799,29.7072,29.5911,29.6048,131800.0
2011-08-18 12:40:00,43.36,43.45,43.28,43.3,134300.0,29.6048,29.6663,29.5502,29.5638,134300.0
2011-08-18 12:50:00,43.3,43.35,43.27,43.33,113400.0,29.5638,29.598,29.5434,29.5843,113400.0
2011-08-18 13:00:00,43.32,43.41,43.18,43.18,123200.0,29.5775,29.6389,29.4819,29.4819,123200.0
2011-08-18 13:10:00,43.18,43.21,43.05,43.14,106300.0,29.4819,29.5024,29.3931,29.4546,106300.0
2011-08-18 13:20:00,43.16,43.26,43.14,43.16,113100.0,29.4683,29.5365,29.4546,29.4683,113100.0
2011-08-18 13:30:00,43.16,43.22,42.9,42.91,228900.0,29.4683,29.5092,29.2907,29.2976,228900.0
2011-08-18 13:40:00,42.91,43.07,42.9,43.07,91000.0,29.2976,29.4068,29.2907,29.4068,91000.0
2011-08-18 13:50:00,43.07,43.12,42.88,42.95,141800.0,29.4068,29.4409,29.2771,29.3249,141800.0
2011-08-18 14:00:00,42.96,43.3,42.95,43.16,286800.0,29.3317,29.5638,29.3249,29.4683,286800.0
2011-08-18 14:10:00,43.16,43.22,43.03,43.19,178500.0,29.4683,29.5092,29.3795,29.4887,178500.0
2011-08-18 14:20:00,43.19,43.28,43.1,43.11,171300.0,29.4887,29.5502,29.4273,29.4341,171300.0
2011-08-18 14:30:00,43.12,43.17,43.02,43.09,233700.0,29.4409,29.4751,29.3727,29.4205,233700.0
2011-08-18 14:40:00,43.09,43.09,42.9,42.96,178900.0,29.4205,29.4205,29.2907,29.3317,178900.0
2011-08-18 14:50:00,42.97,42.98,42.75,42.78,247700.0,29.3385,29.3454,29.1883,29.2088,247700.0
2011-08-18 15:00:00,42.77,42.81,42.63,42.76,258700.0,29.202,29.2293,29.1064,29.1951,258700.0
2011-08-18 15:10:00,42.75,42.87,42.65,42.76,244200.0,29.1883,29.2702,29.12,29.1951,244200.0
2011-08-18 15:20:00,42.77,42.89,42.68,42.86,229100.0,29.202,29.2839,29.1405,29.2634,229100.0
2011-08-18 15:30:00,42.86,42.91,42.7,42.73,346900.0,29.2634,29.2976,29.1542,29.1747,346900.0
2011-08-18 15:40:00,42.73,42.77,42.56,42.69,429400.0,29.1747,29.202,29.0586,29.1474,429400.0
2011-08-18 15:50:00,42.69,43.11,42.68,42.97,757700.0,29.1474,29.4341,29.1405,29.3385,757700.0
2011-08-19 09:30:00,42.31,42.98,42.21,42.91,724900.0,28.8879,29.3454,28.8196,29.2976,724900.0
2011-08-19 09:40:00,42.93,43.25,42.75,42.75,125700.0,29.3112,29.5297,29.1883,29.1883,125700.0
2011-08-19 09:50:00,42.75,43.3,42.6,43.21,154900.0,29.1883,29.5638,29.0859,29.5024,154900.0
2011-08-19 10:00:00,43.2,43.44,43.05,43.23,200800.0,29.4956,29.6594,29.3931,29.516,200800.0
2011-08-19 10:10:00,43.21,43.54,43.1,43.41,170600.0,29.5024,29.7277,29.4273,29.6389,170600.0
2011-08-19 10:20:00,43.42,43.84,43.27,43.68,163200.0,29.6458,29.9325,29.5434,29.8233,163200.0
2011-08-19 10:30:00,43.68,43.73,43.39,43.42,173800.0,29.8233,29.8574,29.6253,29.6458,173800.0
2011-08-19 10:40:00,43.43,43.51,43.19,43.42,177500.0,29.6526,29.7072,29.4887,29.6458,177500.0
2011-08-19 10:50:00,43.43,43.48,43.27,43.33,130700.0,29.6526,29.6867,29.5434,29.5843,130700.0
2011-08-19 11:00:00,43.32,43.37,43.09,43.16,117800.0,29.5775,29.6116,29.4205,29.4683,117800.0
2011-08-19 11:10:00,43.16,43.25,42.95,43.01,157300.0,29.4683,29.5297,29.3249,29.3658,157300.0
2011-08-19 11:20:00,43.0,43.17,42.98,43.09,76100.0,29.359,29.4751,29.3454,29.4205,76100.0
2011-08-19 11:30:00,43.08,43.17,42.88,42.95,126500.0,29.4136,29.4751,29.2771,29.3249,126500.0
2011-08-19 11:40:00,42.95,43.2,42.95,43.1,128300.0,29.3249,29.4956,29.3249,29.4273,128300.0
2011-08-19 11:50:00,43.11,43.37,43.1,43.34,98900.0,29.4341,29.6116,29.4273,29.5911,98900.0
2011-08-19 12:00:00,43.33,43.37,43.21,43.24,134400.0,29.5843,29.6116,29.5024,29.5229,134400.0
2011-08-19 12:10:00,43.24,43.29,43.17,43.17,79200.0,29.5229,29.557,29.4751,29.4751,79200.0
2011-08-19 12:20:00,43.17,43.24,43.05,43.24,67300.0,29.4751,29.5229,29.3931,29.5229,67300.0
2011-08-19 12:30:00,43.24,43.35,43.2,43.21,102800.0,29.5229,29.598,29.4956,29.5024,102800.0
2011-08-19 12:40:00,43.21,43.36,43.18,43.36,74600.0,29.5024,29.6048,29.4819,29.6048,74600.0
2011-08-19 12:50:00,43.37,43.37,43.24,43.25,76300.0,29.6116,29.6116,29.5229,29.5297,76300.0
2011-08-19 13:00:00,43.25,43.33,43.15,43.32,95900.0,29.5297,29.5843,29.4614,29.5775,95900.0
2011-08-19 13:10:00,43.32,43.39,43.18,43.3,74300.0,29.5775,29.6253,29.4819,29.5638,74300.0
2011-08-19 13:20:00,43.3,43.32,43.21,43.28,44300.0,29.5638,29.5775,29.5024,29.5502,44300.0
2011-08-19 13:30:00,43.28,43.3,43.07,43.11,115300.0,29.5502,29.5638,29.4068,29.4341,115300.0
2011-08-19 13:40:00,43.11,43.17,42.93,43.14,86500.0,29.4341,29.4751,29.3112,29.4546,86500.0
2011-08-19 13:50:00,43.13,43.13,42.96,43.01,92600.0,29.4478,29.4478,29.3317,29.3658,92600.0
2011-08-19 14:00:00,43.0,43.15,42.8,42.92,175700.0,29.359,29.4614,29.2225,29.3044,175700.0
2011-08-19 14:10:00,42.92,42.95,42.77,42.78,129400.0,29.3044,29.3249,29.202,29.2088,129400.0
2011-08-19 14:20:00,42.78,42.8,42.63,42.74,135000.0,29.2088,29.2225,29.1064,29.1815,135000.0
2011-08-19 14:30:00,42.75,42.77,42.54,42.71,188400.0,29.1883,29.202,29.0449,29.161,188400.0
2011-08-19 14:40:00,42.72,42.79,42.53,42.56,218100.0,29.1678,29.2156,29.0381,29.0586,218100.0
2011-08-19 14:50:00,42.55,42.63,42.47,42.53,218500.0,29.0518,29.1064,28.9971,29.0381,218500.0
2011-08-19 15:00:00,42.55,42.65,42.42,42.52,226000.0,29.0518,29.12,28.963,29.0313,226000.0
2011-08-19 15:10:00,42.54,42.6,42.36,42.49,186300.0,29.0449,29.0859,28.922,29.0108,186300.0
2011-08-19 15:20:00,42.48,42.72,42.48,42.6,268700.0,29.004,29.1678,29.004,29.0859,268700.0
2011-08-19 15:30:00,42.59,42.62,42.43,42.51,223700.0,29.0791,29.0996,28.9698,29.0245,223700.0
2011-08-19 15:40:00,42.52,42.65,42.42,42.62,199400.0,29.0313,29.12,28.963,29.0996,199400.0
2011-08-19 15:50:00,42.62,42.72,42.39,42.46,480600.0,29.0996,29.1678,28.9425,28.9903,480600.0
2011-08-22 09:30:00,43.58,43.68,43.32,43.43,107600.0,29.755,29.8233,29.5775,29.6526,107600.0
2011-08-22 09:40:00,43.44,43.5,43.19,43.46,93500.0,29.6594,29.7004,29.4887,29.6731,93500.0
2011-08-22 09:50:00,43.45,43.49,43.13,43.18,80600.0,29.6663,29.6936,29.4478,29.4819,80600.0
2011-08-22 10:00:00,43.17,43.37,43.1,43.12,209700.0,29.4751,29.6116,29.4273,29.4409,209700.0
2011-08-22 10:10:00,43.11,43.33,43.03,43.29,110300.0,29.4341,29.5843,29.3795,29.557,110300.0
2011-08-22 10:20:00,43.29,43.4,43.23,43.32,150000.0,29.557,29.6321,29.516,29.5775,150000.0
2011-08-22 10:30:00,43.33,43.42,43.17,43.2,80300.0,29.5843,29.6458,29.4751,29.4956,80300.0
2011-08-22 10:40:00,43.2,43.28,43.11,43.2,69700.0,29.4956,29.5502,29.4341,29.4956,69700.0
2011-08-22 10:50:00,43.2,43.33,42.87,42.88,140200.0,29.4956,29.5843,29.2702,29.2771,140200.0
2011-08-22 11:00:00,42.88,42.98,42.81,42.91,253600.0,29.2771,29.3454,29.2293,29.2976,253600.0
2011-08-22 11:10:00,42.89,42.94,42.76,42.8,137900.0,29.2839,29.318,29.1951,29.2225,137900.0
2011-08-22 11:20:00,42.78,42.87,42.71,42.87,104400.0,29.2088,29.2702,29.161,29.2702,104400.0
2011-08-22 11:30:00,42.87,42.91,42.62,42.62,128500.0,29.2702,29.2976,29.0996,29.0996,128500.0
2011-08-22 11:40:00,42.63,42.69,42.55,42.69,123500.0,29.1064,29.1474,29.0518,29.1474,123500.0
2011-08-22 11:50:00,42.69,42.7,42.51,42.57,121700.0,29.1474,29.1542,29.0245,29.0654,121700.0
2011-08-22 12:00:00,42.56,42.71,42.51,42.7,92800.0,29.0586,29.161,29.0245,29.1542,92800.0
2011-08-22 12:10:00,42.7,42.79,42.62,42.76,58500.0,29.1542,29.2156,29.0996,29.1951,58500.0
2011-08-22 12:20:00,42.76,42.89,42.64,42.66,106900.0,29.1951,29.2839,29.1132,29.1269,106900.0
2011-08-22 12:30:00,42.65,42.77,42.53,42.64,60200.0,29.12,29.202,29.0381,29.1132,60200.0
2011-08-22 12:40:00,42.64,42.88,42.59,42.85,67100.0,29.1132,29.2771,29.0791,29.2566,67100.0
2011-08-22 12:50:00,42.86,43.1,42.77,43.05,84200.0,29.2634,29.4273,29.202,29.3931,84200.0
2011-08-22 13:00:00,43.04,43.18,42.98,43.07,111500.0,29.3863,29.4819,29.3454,29.4068,111500.0
2011-08-22 13:10:00,43.07,43.09,42.98,43.03,75200.0,29.4068,29.4205,29.3454,29.3795,75200.0
2011-08-22 13:20:00,43.06,43.18,42.95,42.97,81000.0,29.4,29.4819,29.3249,29.3385,81000.0
2011-08-22 13:30:00,42.97,43.05,42.77,42.9,81600.0,29.3385,29.3931,29.202,29.2907,81600.0
2011-08-22 13:40:00,42.9,42.99,42.77,42.82,67900.0,29.2907,29.3522,29.202,29.2361,67900.0
2011-08-22 13:50:00,42.83,42.93,42.71,42.92,82800.0,29.2429,29.3112,29.161,29.3044,82800.0
2011-08-22 14:00:00,42.9,43.0,42.81,42.86,74600.0,29.2907,29.359,29.2293,29.2634,74600.0
2011-08-22 14:10:00,42.86,43.04,42.8,42.84,136000.0,29.2634,29.3863,29.2225,29.2498,136000.0
2011-08-22 14:20:00,42.86,43.0,42.79,42.85,79200.0,29.2634,29.359,29.2156,29.2566,79200.0
2011-08-22 14:30:00,42.83,42.89,42.72,42.81,73600.0,29.2429,29.2839,29.1678,29.2293,73600.0
2011-08-22 14:40:00,42.81,42.89,42.76,42.78,111400.0,29.2293,29.2839,29.1951,29.2088,111400.0
2011-08-22 14:50:00,42.79,42.8,42.68,42.68,80300.0,29.2156,29.2225,29.1405,29.1405,80300.0
2011-08-22 15:00:00,42.68,42.84,42.63,42.75,118200.0,29.1405,29.2498,29.1064,29.1883,118200.0
2011-08-22 15:10:00,42.76,42.87,42.73,42.77,108400.0,29.1951,29.2702,29.1747,29.202,108400.0
2011-08-22 15:20:00,42.77,42.89,42.72,42.78,233900.0,29.202,29.2839,29.1678,29.2088,233900.0
2011-08-22 15:30:00,42.78,42.86,42.71,42.71,174200.0,29.2088,29.2634,29.161,29.161,174200.0
2011-08-22 15:40:00,42.72,42.83,42.62,42.65,457600.0,29.1678,29.2429,29.0996,29.12,457600.0
2011-08-22 15:50:00,42.66,42.68,42.52,42.6,569300.0,29.1269,29.1405,29.0313,29.0859,569300.0
2011-08-23 09:30:00,42.98,43.33,42.51,42.6,141800.0,29.3454,29.5843,29.0245,29.0859,141800.0
2011-08-23 09:40:00,42.58,43.0,42.5,42.99,110800.0,29.0722,29.359,29.0176,29.3522,110800.0
2011-08-23 09:50:00,42.99,43.1,42.89,42.89,154400.0,29.3522,29.4273,29.2839,29.2839,154400.0
2011-08-23 10:00:00,42.86,43.37,42.8,43.3,437100.0,29.2634,29.6116,29.2225,29.5638,437100.0
2011-08-23 10:10:00,43.31,43.42,43.1,43.12,151300.0,29.5707,29.6458,29.4273,29.4409,151300.0
2011-08-23 10:20:00,43.11,43.33,43.1,43.28,124700.0,29.4341,29.5843,29.4273,29.5502,124700.0
2011-08-23 10:30:00,43.28,43.45,43.14,43.45,126800.0,29.5502,29.6663,29.4546,29.6663,126800.0
2011-08-23 10:40:00,43.45,43.5,43.37,43.43,109500.0,29.6663,29.7004,29.6116,29.6526,109500.0
2011-08-23 10:50:00,43.44,43.48,43.15,43.18,113200.0,29.6594,29.6867,29.4614,29.4819,113200.0
2011-08-23 11:00:00,43.19,43.32,43.11,43.12,150900.0,29.4887,29.5775,29.4341,29.4409,150900.0
2011-08-23 11:10:00,43.12,43.15,43.03,43.09,236900.0,29.4409,29.4614,29.3795,29.4205,236900.0
2011-08-23 11:20:00,43.09,43.18,42.99,43.18,133400.0,29.4205,29.4819,29.3522,29.4819,133400.0
2011-08-23 11:30:00,43.18,43.4,43.06,43.39,225200.0,29.4819,29.6321,29.4,29.6253,225200.0
2011-08-23 11:40:00,43.4,43.68,43.32,43.59,163400.0,29.6321,29.8233,29.5775,29.7618,163400.0
2011-08-23 11:50:00,43.6,43.79,43.58,43.75,111800.0,29.7687,29.8984,29.755,29.8711,111800.0
2011-08-23 12:00:00,43.75,43.76,43.57,43.63,114000.0,29.8711,29.8779,29.7482,29.7892,114000.0
2011-08-23 12:10:00,43.63,43.67,43.57,43.59,95200.0,29.7892,29.8165,29.7482,29.7618,95200.0
2011-08-23 12:20:00,43.59,43.68,43.59,43.65,60300.0,29.7618,29.8233,29.7618,29.8028,60300.0
2011-08-23 12:30:00,43.65,43.75,43.64,43.72,66200.0,29.8028,29.8711,29.796,29.8506,66200.0
2011-08-23 12:40:00,43.72,43.84,43.7,43.72,115800.0,29.8506,29.9325,29.8369,29.8506,115800.0
2011-08-23 12:50:00,43.72,43.91,43.72,43.83,89800.0,29.8506,29.9803,29.8506,29.9257,89800.0
2011-08-23 13:00:00,43.84,43.94,43.78,43.78,89700.0,29.9325,30.0008,29.8916,29.8916,89700.0
2011-08-23 13:10:00,43.77,43.79,43.69,43.74,48300.0,29.8847,29.8984,29.8301,29.8643,48300.0
2011-08-23 13:20:00,43.74,43.8,43.67,43.72,47800.0,29.8643,29.9052,29.8165,29.8506,47800.0
2011-08-23 13:30:00,43.71,43.75,43.61,43.68,59100.0,29.8438,29.8711,29.7755,29.8233,59100.0
2011-08-23 13:40:00,43.67,43.77,43.61,43.75,93400.0,29.8165,29.8847,29.7755,29.8711,93400.0
2011-08-23 13:50:00,43.75,43.76,43.4,43.57,165100.0,29.8711,29.8779,29.6321,29.7482,165100.0
2011-08-23 14:00:00,43.58,43.63,43.47,43.53,137000.0,29.755,29.7892,29.6799,29.7209,137000.0
2011-08-23 14:10:00,43.52,43.59,43.38,43.54,107900.0,29.714,29.7618,29.6185,29.7277,107900.0
2011-08-23 14:20:00,43.55,43.69,43.39,43.63,142800.0,29.7345,29.8301,29.6253,29.7892,142800.0
2011-08-23 14:30:00,43.63,43.82,43.58,43.76,200900.0,29.7892,29.9189,29.755,29.8779,200900.0
2011-08-23 14:40:00,43.76,43.92,43.67,43.92,120900.0,29.8779,29.9872,29.8165,29.9872,120900.0
2011-08-23 14:50:00,43.92,43.98,43.85,43.95,84200.0,29.9872,30.0281,29.9394,30.0076,84200.0
2011-08-23 15:00:00,43.94,44.22,43.94,44.22,234200.0,30.0008,30.192,30.0008,30.192,234200.0
2011-08-23 15:10:00,44.22,44.31,44.16,44.22,183200.0,30.192,30.2534,30.151,30.192,183200.0
2011-08-23 15:20:00,44.22,44.27,44.05,44.08,167300.0,30.192,30.2261,30.0759,30.0964,167300.0
2011-08-23 15:30:00,44.09,44.25,44.02,44.25,216400.0,30.1032,30.2125,30.0554,30.2125,216400.0
2011-08-23 15:40:00,44.25,44.3,44.12,44.22,292100.0,30.2125,30.2466,30.1237,30.192,292100.0
2011-08-23 15:50:00,44.22,44.37,44.13,44.37,359400.0,30.192,30.2944,30.1305,30.2944,359400.0
2011-08-24 09:30:00,44.2,44.82,44.02,44.31,254700.0,30.1783,30.6016,30.0554,30.2534,254700.0
2011-08-24 09:40:00,44.3,44.99,44.21,44.93,188200.0,30.2466,30.7177,30.1852,30.6767,188200.0
2011-08-24 09:50:00,44.94,45.29,44.84,45.29,198200.0,30.6836,30.9225,30.6153,30.9225,198200.0
2011-08-24 10:00:00,45.27,45.33,45.12,45.13,199800.0,30.9089,30.9499,30.8065,30.8133,199800.0
2011-08-24 10:10:00,45.14,45.24,45.08,45.16,176900.0,30.8201,30.8884,30.7792,30.8338,176900.0
2011-08-24 10:20:00,45.16,45.16,44.95,44.95,148400.0,30.8338,30.8338,30.6904,30.6904,148400.0
2011-08-24 10:30:00,44.96,45.07,44.81,45.06,177900.0,30.6972,30.7723,30.5948,30.7655,177900.0
2011-08-24 10:40:00,45.06,45.12,44.84,44.84,87600.0,30.7655,30.8065,30.6153,30.6153,87600.0
2011-08-24 10:50:00,44.87,44.97,44.71,44.71,100100.0,30.6358,30.7041,30.5265,30.5265,100100.0
2011-08-24 11:00:00,44.71,44.88,44.64,44.87,120900.0,30.5265,30.6426,30.4787,30.6358,120900.0
2011-08-24 11:10:00,44.89,44.95,44.79,44.92,182400.0,30.6494,30.6904,30.5812,30.6699,182400.0
2011-08-24 11:20:00,44.92,45.15,44.91,45.06,181600.0,30.6699,30.827,30.6631,30.7655,181600.0
2011-08-24 11:30:00,45.05,45.09,44.96,45.07,138100.0,30.7587,30.786,30.6972,30.7723,138100.0
2011-08-24 11:40:00,45.06,45.07,44.74,44.86,86800.0,30.7655,30.7723,30.547,30.629,86800.0
2011-08-24 11:50:00,44.87,44.96,44.78,44.85,120200.0,30.6358,30.6972,30.5743,30.6221,120200.0
2011-08-24 12:00:00,44.85,44.85,44.61,44.61,109000.0,30.6221,30.6221,30.4583,30.4583,109000.0
2011-08-24 12:10:00,44.63,44.76,44.59,44.67,81500.0,30.4719,30.5607,30.4446,30.4992,81500.0
2011-08-24 12:20:00,44.67,44.82,44.67,44.77,56100.0,30.4992,30.6016,30.4992,30.5675,56100.0
2011-08-24 12:30:00,44.77,44.82,44.72,44.78,78300.0,30.5675,30.6016,30.5334,30.5743,78300.0
2011-08-24 12:40:00,44.78,44.83,44.66,44.75,104300.0,30.5743,30.6085,30.4924,30.5539,104300.0
2011-08-24 12:50:00,44.76,45.08,44.76,45.05,144300.0,30.5607,30.7792,30.5607,30.7587,144300.0
2011-08-24 13:00:00,45.05,45.17,45.02,45.04,139800.0,30.7587,30.8406,30.7382,30.7519,139800.0
2011-08-24 13:10:00,45.02,45.19,44.99,45.16,91600.0,30.7382,30.8543,30.7177,30.8338,91600.0
2011-08-24 13:20:00,45.17,45.41,45.17,45.32,106400.0,30.8406,31.0045,30.8406,30.943,106400.0
2011-08-24 13:30:00,45.31,45.35,45.2,45.27,96200.0,30.9362,30.9635,30.8611,30.9089,96200.0
2011-08-24 13:40:00,45.26,45.26,45.09,45.23,93500.0,30.9021,30.9021,30.786,30.8816,93500.0
2011-08-24 13:50:00,45.22,45.31,45.14,45.31,82500.0,30.8748,30.9362,30.8201,30.9362,82500.0
2011-08-24 14:00:00,45.31,45.32,45.18,45.25,80100.0,30.9362,30.943,30.8474,30.8952,80100.0
2011-08-24 14:10:00,45.25,45.33,45.15,45.2,88800.0,30.8952,30.9499,30.827,30.8611,88800.0
2011-08-24 14:20:00,45.19,45.19,45.04,45.12,84500.0,30.8543,30.8543,30.7519,30.8065,84500.0
2011-08-24 14:30:00,45.12,45.2,45.09,45.16,74500.0,30.8065,30.8611,30.786,30.8338,74500.0
2011-08-24 14:40:00,45.17,45.24,45.14,45.16,88100.0,30.8406,30.8884,30.8201,30.8338,88100.0
2011-08-24 14:50:00,45.16,45.32,45.14,45.29,105200.0,30.8338,30.943,30.8201,30.9225,105200.0
2011-08-24 15:00:00,45.31,45.35,45.22,45.3,165200.0,30.9362,30.9635,30.8748,30.9294,165200.0
2011-08-24 15:10:00,45.3,45.53,45.28,45.51,119200.0,30.9294,31.0864,30.9157,31.0728,119200.0
2011-08-24 15:20:00,45.52,45.57,45.45,45.5,124000.0,31.0796,31.1137,31.0318,31.0659,124000.0
2011-08-24 15:30:00,45.51,45.72,45.51,45.63,274000.0,31.0728,31.2161,31.0728,31.1547,274000.0
2011-08-24 15:40:00,45.63,45.87,45.63,45.79,387800.0,31.1547,31.3186,31.1547,31.2639,387800.0
2011-08-24 15:50:00,45.8,45.86,45.7,45.78,445300.0,31.2708,31.3117,31.2025,31.2571,445300.0
2011-08-25 09:30:00,46.03,46.42,45.99,46.03,164500.0,31.4278,31.6941,31.4005,31.4278,164500.0
2011-08-25 09:40:00,45.98,45.98,45.51,45.57,204700.0,31.3937,31.3937,31.0728,31.1137,204700.0
2011-08-25 09:50:00,45.57,45.57,45.17,45.31,180800.0,31.1137,31.1137,30.8406,30.9362,180800.0
2011-08-25 10:00:00,45.31,45.32,44.87,45.32,221100.0,30.9362,30.943,30.6358,30.943,221100.0
2011-08-25 10:10:00,45.32,45.42,45.12,45.14,167700.0,30.943,31.0113,30.8065,30.8201,167700.0
2011-08-25 10:20:00,45.13,45.17,44.76,44.89,263900.0,30.8133,30.8406,30.5607,30.6494,263900.0
2011-08-25 10:30:00,44.88,44.98,44.68,44.74,176500.0,30.6426,30.7109,30.5061,30.547,176500.0
2011-08-25 10:40:00,44.76,44.86,44.52,44.58,112500.0,30.5607,30.629,30.3968,30.4378,112500.0
2011-08-25 10:50:00,44.58,44.82,44.53,44.81,106600.0,30.4378,30.6016,30.4036,30.5948,106600.0
2011-08-25 11:00:00,44.8,44.93,44.7,44.71,150100.0,30.588,30.6767,30.5197,30.5265,150100.0
2011-08-25 11:10:00,44.7,45.06,44.68,44.96,168600.0,30.5197,30.7655,30.5061,30.6972,168600.0
2011-08-25 11:20:00,44.96,45.11,44.96,45.02,102100.0,30.6972,30.7996,30.6972,30.7382,102100.0
2011-08-25 11:30:00,45.03,45.1,44.83,44.85,86400.0,30.745,30.7928,30.6085,30.6221,86400.0
2011-08-25 11:40:00,44.85,44.91,44.7,44.86,86300.0,30.6221,30.6631,30.5197,30.629,86300.0
2011-08-25 11:50:00,44.85,44.97,44.81,44.87,94900.0,30.6221,30.7041,30.5948,30.6358,94900.0
2011-08-25 12:00:00,44.88,44.97,44.78,44.8,125400.0,30.6426,30.7041,30.5743,30.588,125400.0
2011-08-25 12:10:00,44.81,44.87,44.75,44.75,82700.0,30.5948,30.6358,30.5539,30.5539,82700.0
2011-08-25 12:20:00,44.75,44.77,44.67,44.73,41800.0,30.5539,30.5675,30.4992,30.5402,41800.0
2011-08-25 12:30:00,44.73,44.73,44.49,44.56,70600.0,30.5402,30.5402,30.3763,30.4241,70600.0
2011-08-25 12:40:00,44.57,44.61,44.41,44.48,63600.0,30.431,30.4583,30.3217,30.3695,63600.0
2011-08-25 12:50:00,44.48,44.57,44.39,44.55,78100.0,30.3695,30.431,30.3081,30.4173,78100.0
2011-08-25 13:00:00,44.58,44.71,44.55,44.57,90300.0,30.4378,30.5265,30.4173,30.431,90300.0
2011-08-25 13:10:00,44.57,44.64,44.55,44.62,128200.0,30.431,30.4787,30.4173,30.4651,128200.0
2011-08-25 13:20:00,44.62,44.83,44.62,44.82,69400.0,30.4651,30.6085,30.4651,30.6016,69400.0
2011-08-25 13:30:00,44.83,44.9,44.72,44.9,95000.0,30.6085,30.6563,30.5334,30.6563,95000.0
2011-08-25 13:40:00,44.91,44.91,44.62,44.62,97400.0,30.6631,30.6631,30.4651,30.4651,97400.0
2011-08-25 13:50:00,44.64,44.8,44.61,44.78,75900.0,30.4787,30.588,30.4583,30.5743,75900.0
2011-08-25 14:00:00,44.79,44.8,44.63,44.65,91700.0,30.5812,30.588,30.4719,30.4856,91700.0
2011-08-25 14:10:00,44.66,44.81,44.64,44.8,156500.0,30.4924,30.5948,30.4787,30.588,156500.0
2011-08-25 14:20:00,44.81,44.82,44.59,44.7,127000.0,30.5948,30.6016,30.4446,30.5197,127000.0
2011-08-25 14:30:00,44.71,44.79,44.67,44.72,97400.0,30.5265,30.5812,30.4992,30.5334,97400.0
2011-08-25 14:40:00,44.71,44.74,44.59,44.6,90200.0,30.5265,30.547,30.4446,30.4514,90200.0
2011-08-25 14:50:00,44.61,44.67,44.51,44.51,158700.0,30.4583,30.4992,30.39,30.39,158700.0
2011-08-25 15:00:00,44.5,44.53,44.43,44.47,148900.0,30.3832,30.4036,30.3354,30.3627,148900.0
2011-08-25 15:10:00,44.48,44.76,44.41,44.76,164800.0,30.3695,30.5607,30.3217,30.5607,164800.0
2011-08-25 15:20:00,44.77,44.87,44.63,44.66,152200.0,30.5675,30.6358,30.4719,30.4924,152200.0
2011-08-25 15:30:00,44.66,44.7,44.43,44.49,142800.0,30.4924,30.5197,30.3354,30.3763,142800.0
2011-08-25 15:40:00,44.48,44.53,44.31,44.45,209900.0,30.3695,30.4036,30.2534,30.349,209900.0
2011-08-25 15:50:00,44.46,44.53,44.34,44.45,437600.0,30.3558,30.4036,30.2739,30.349,437600.0
2011-08-26 09:30:00,44.08,44.29,43.81,43.95,180600.0,30.0964,30.2398,29.912,30.0076,180600.0
2011-08-26 09:40:00,43.93,44.02,43.75,44.0,129400.0,29.994,30.0554,29.8711,30.0418,129400.0
2011-08-26 09:50:00,44.01,44.21,43.88,44.14,171900.0,30.0486,30.1852,29.9598,30.1374,171900.0
2011-08-26 10:00:00,44.15,44.18,43.37,43.61,258100.0,30.1442,30.1647,29.6116,29.7755,258100.0
2011-08-26 10:10:00,43.6,43.97,43.44,43.93,203200.0,29.7687,30.0213,29.6594,29.994,203200.0
2011-08-26 10:20:00,43.93,44.55,43.91,44.21,221900.0,29.994,30.4173,29.9803,30.1852,221900.0
2011-08-26 10:30:00,44.24,44.34,44.03,44.27,266600.0,30.2056,30.2739,30.0623,30.2261,266600.0
2011-08-26 10:40:00,44.26,44.84,44.19,44.72,299600.0,30.2193,30.6153,30.1715,30.5334,299600.0
2011-08-26 10:50:00,44.7,44.73,44.34,44.38,254700.0,30.5197,30.5402,30.2739,30.3012,254700.0
2011-08-26 11:00:00,44.37,44.81,44.29,44.75,272000.0,30.2944,30.5948,30.2398,30.5539,272000.0
2011-08-26 11:10:00,44.75,45.17,44.71,44.91,291100.0,30.5539,30.8406,30.5265,30.6631,291100.0
2011-08-26 11:20:00,44.92,45.03,44.77,44.81,175900.0,30.6699,30.745,30.5675,30.5948,175900.0
2011-08-26 11:30:00,44.8,44.99,44.79,44.86,196900.0,30.588,30.7177,30.5812,30.629,196900.0
2011-08-26 11:40:00,44.82,44.94,44.77,44.88,170800.0,30.6016,30.6836,30.5675,30.6426,170800.0
2011-08-26 11:50:00,44.87,45.14,44.84,45.05,184700.0,30.6358,30.8201,30.6153,30.7587,184700.0
2011-08-26 12:00:00,45.06,45.43,45.05,45.43,212800.0,30.7655,31.0181,30.7587,31.0181,212800.0
2011-08-26 12:10:00,45.42,45.5,45.31,45.37,102300.0,31.0113,31.0659,30.9362,30.9772,102300.0
2011-08-26 12:20:00,45.36,45.64,45.34,45.64,172000.0,30.9703,31.1615,30.9567,31.1615,172000.0
2011-08-26 12:30:00,45.64,45.65,45.44,45.55,101900.0,31.1615,31.1683,31.025,31.1001,101900.0
2011-08-26 12:40:00,45.54,45.58,45.37,45.38,95600.0,31.0932,31.1205,30.9772,30.984,95600.0
2011-08-26 12:50:00,45.38,45.55,45.36,45.53,93900.0,30.984,31.1001,30.9703,31.0864,93900.0
2011-08-26 13:00:00,45.53,45.54,45.37,45.5,83300.0,31.0864,31.0932,30.9772,31.0659,83300.0
2011-08-26 13:10:00,45.5,45.69,45.48,45.62,75400.0,31.0659,31.1957,31.0523,31.1479,75400.0
2011-08-26 13:20:00,45.62,45.75,45.57,45.73,72300.0,31.1479,31.2366,31.1137,31.223,72300.0
2011-08-26 13:30:00,45.72,45.77,45.66,45.66,69800.0,31.2161,31.2503,31.1752,31.1752,69800.0
2011-08-26 13:40:00,45.65,45.79,45.65,45.71,109700.0,31.1683,31.2639,31.1683,31.2093,109700.0
2011-08-26 13:50:00,45.7,45.76,45.57,45.74,78600.0,31.2025,31.2434,31.1137,31.2298,78600.0
2011-08-26 14:00:00,45.75,45.81,45.58,45.6,127900.0,31.2366,31.2776,31.1205,31.1342,127900.0
2011-08-26 14:10:00,45.59,45.62,45.44,45.51,113900.0,31.1274,31.1479,31.025,31.0728,113900.0
2011-08-26 14:20:00,45.51,45.54,45.33,45.34,157700.0,31.0728,31.0932,30.9499,30.9567,157700.0
2011-08-26 14:30:00,45.34,45.37,45.18,45.25,126200.0,30.9567,30.9772,30.8474,30.8952,126200.0
2011-08-26 14:40:00,45.25,45.5,45.25,45.48,86800.0,30.8952,31.0659,30.8952,31.0523,86800.0
2011-08-26 14:50:00,45.46,45.57,45.43,45.47,80200.0,31.0386,31.1137,31.0181,31.0454,80200.0
2011-08-26 15:00:00,45.48,45.48,45.2,45.26,124900.0,31.0523,31.0523,30.8611,30.9021,124900.0
2011-08-26 15:10:00,45.26,45.31,45.16,45.2,123500.0,30.9021,30.9362,30.8338,30.8611,123500.0
2011-08-26 15:20:00,45.21,45.24,45.08,45.21,120700.0,30.8679,30.8884,30.7792,30.8679,120700.0
2011-08-26 15:30:00,45.21,45.32,45.15,45.3,200300.0,30.8679,30.943,30.827,30.9294,200300.0
2011-08-26 15:40:00,45.29,45.36,45.25,45.28,368000.0,30.9225,30.9703,30.8952,30.9157,368000.0
2011-08-26 15:50:00,45.28,45.45,45.26,45.4,646400.0,30.9157,31.0318,30.9021,30.9977,646400.0
2011-08-29 09:30:00,46.08,46.6,46.01,46.47,118700.0,31.4619,31.817,31.4141,31.7282,118700.0
2011-08-29 09:40:00,46.43,46.46,46.24,46.32,123200.0,31.7009,31.7214,31.5712,31.6258,123200.0
2011-08-29 09:50:00,46.35,46.45,46.25,46.37,114800.0,31.6463,31.7146,31.578,31.6599,114800.0
2011-08-29 10:00:00,46.38,46.48,46.26,46.39,150700.0,31.6668,31.735,31.5848,31.6736,150700.0
2011-08-29 10:10:00,46.39,46.6,46.3,46.56,131400.0,31.6736,31.817,31.6121,31.7897,131400.0
2011-08-29 10:20:00,46.56,46.62,46.42,46.42,77700.0,31.7897,31.8306,31.6941,31.6941,77700.0
2011-08-29 10:30:00,46.42,46.5,46.4,46.47,121100.0,31.6941,31.7487,31.6804,31.7282,121100.0
2011-08-29 10:40:00,46.47,46.48,46.33,46.33,147400.0,31.7282,31.735,31.6326,31.6326,147400.0
2011-08-29 10:50:00,46.33,46.41,46.2,46.26,139300.0,31.6326,31.6872,31.5439,31.5848,139300.0
2011-08-29 11:00:00,46.26,46.27,46.13,46.16,107200.0,31.5848,31.5917,31.4961,31.5166,107200.0
2011-08-29 11:10:00,46.15,46.29,46.14,46.29,104800.0,31.5097,31.6053,31.5029,31.6053,104800.0
2011-08-29 11:20:00,46.29,46.3,46.18,46.21,88200.0,31.6053,31.6121,31.5302,31.5507,88200.0
2011-08-29 11:30:00,46.22,46.37,46.19,46.3,103200.0,31.5575,31.6599,31.537,31.6121,103200.0
2011-08-29 11:40:00,46.28,46.43,46.25,46.41,123500.0,31.5985,31.7009,31.578,31.6872,123500.0
2011-08-29 11:50:00,46.41,46.48,46.38,46.42,59100.0,31.6872,31.735,31.6668,31.6941,59100.0
2011-08-29 12:00:00,46.41,46.61,46.41,46.58,70900.0,31.6872,31.8238,31.6872,31.8033,70900.0
2011-08-29 12:10:00,46.59,46.62,46.52,46.53,95200.0,31.8101,31.8306,31.7624,31.7692,95200.0
2011-08-29 12:20:00,46.52,46.55,46.5,46.51,103400.0,31.7624,31.7828,31.7487,31.7555,103400.0
2011-08-29 12:30:00,46.51,46.59,46.49,46.59,67200.0,31.7555,31.8101,31.7419,31.8101,67200.0
2011-08-29 12:40:00,46.59,46.76,46.59,46.67,76300.0,31.8101,31.9262,31.8101,31.8648,76300.0
2011-08-29 12:50:00,46.67,46.77,46.66,46.72,56100.0,31.8648,31.933,31.8579,31.8989,56100.0
2011-08-29 13:00:00,46.73,46.77,46.65,46.65,171200.0,31.9057,31.933,31.8511,31.8511,171200.0
2011-08-29 13:10:00,46.66,46.66,46.59,46.6,175600.0,31.8579,31.8579,31.8101,31.817,175600.0
2011-08-29 13:20:00,46.61,46.7,46.58,46.59,48900.0,31.8238,31.8852,31.8033,31.8101,48900.0
2011-08-29 13:30:00,46.6,46.62,46.49,46.5,172600.0,31.817,31.8306,31.7419,31.7487,172600.0
2011-08-29 13:40:00,46.5,46.52,46.43,46.44,129000.0,31.7487,31.7624,31.7009,31.7077,129000.0
2011-08-29 13:50:00,46.45,46.51,46.42,46.49,67100.0,31.7146,31.7555,31.6941,31.7419,67100.0
2011-08-29 14:00:00,46.49,46.65,46.49,46.65,69200.0,31.7419,31.8511,31.7419,31.8511,69200.0
2011-08-29 14:10:00,46.67,46.77,46.65,46.68,88700.0,31.8648,31.933,31.8511,31.8716,88700.0
2011-08-29 14:20:00,46.67,46.76,46.67,46.76,48500.0,31.8648,31.9262,31.8648,31.9262,48500.0
2011-08-29 14:30:00,46.76,46.83,46.72,46.81,66100.0,31.9262,31.974,31.8989,31.9604,66100.0
2011-08-29 14:40:00,46.81,46.81,46.71,46.74,76800.0,31.9604,31.9604,31.8921,31.9126,76800.0
2011-08-29 14:50:00,46.74,46.75,46.66,46.69,72200.0,31.9126,31.9194,31.8579,31.8784,72200.0
2011-08-29 15:00:00,46.7,46.75,46.67,46.69,75400.0,31.8852,31.9194,31.8648,31.8784,75400.0
2011-08-29 15:10:00,46.69,46.78,46.69,46.72,164600.0,31.8784,31.9399,31.8784,31.8989,164600.0
2011-08-29 15:20:00,46.72,46.78,46.71,46.75,184500.0,31.8989,31.9399,31.8921,31.9194,184500.0
2011-08-29 15:30:00,46.75,46.84,46.74,46.83,189600.0,31.9194,31.9808,31.9126,31.974,189600.0
2011-08-29 15:40:00,46.84,46.88,46.77,46.78,219900.0,31.9808,32.0081,31.933,31.9399,219900.0
2011-08-29 15:50:00,46.77,46.89,46.75,46.85,496500.0,31.933,32.015,31.9194,31.9877,496500.0
2011-08-30 09:30:00,46.13,46.61,45.88,45.9,286300.0,31.4961,31.8238,31.3254,31.339,286300.0
2011-08-30 09:40:00,45.9,46.22,45.89,46.16,163600.0,31.339,31.5575,31.3322,31.5166,163600.0
2011-08-30 09:50:00,46.16,46.16,46.04,46.05,143100.0,31.5166,31.5166,31.4346,31.4414,143100.0
2011-08-30 10:00:00,46.03,46.05,45.53,45.74,265400.0,31.4278,31.4414,31.0864,31.2298,265400.0
2011-08-30 10:10:00,45.75,45.93,45.68,45.78,170800.0,31.2366,31.3595,31.1888,31.2571,170800.0
2011-08-30 10:20:00,45.77,45.9,45.69,45.83,226900.0,31.2503,31.339,31.1957,31.2912,226900.0
2011-08-30 10:30:00,45.84,45.89,45.79,45.85,240200.0,31.2981,31.3322,31.2639,31.3049,240200.0
2011-08-30 10:40:00,45.84,45.86,45.63,45.64,171100.0,31.2981,31.3117,31.1547,31.1615,171100.0
2011-08-30 10:50:00,45.65,45.86,45.63,45.77,125200.0,31.1683,31.3117,31.1547,31.2503,125200.0
2011-08-30 11:00:00,45.76,45.85,45.7,45.83,197700.0,31.2434,31.3049,31.2025,31.2912,197700.0
2011-08-30 11:10:00,45.83,45.89,45.75,45.78,176000.0,31.2912,31.3322,31.2366,31.2571,176000.0
2011-08-30 11:20:00,45.78,46.02,45.78,45.97,198500.0,31.2571,31.421,31.2571,31.3868,198500.0
2011-08-30 11:30:00,45.96,46.11,45.95,46.08,248600.0,31.38,31.4824,31.3732,31.4619,248600.0
2011-08-30 11:40:00,46.08,46.27,46.07,46.11,156400.0,31.4619,31.5917,31.4551,31.4824,156400.0
2011-08-30 11:50:00,46.11,46.21,46.09,46.15,104500.0,31.4824,31.5507,31.4688,31.5097,104500.0
2011-08-30 12:00:00,46.16,46.19,46.03,46.04,135700.0,31.5166,31.537,31.4278,31.4346,135700.0
2011-08-30 12:10:00,46.04,46.12,46.02,46.08,107900.0,31.4346,31.4892,31.421,31.4619,107900.0
2011-08-30 12:20:00,46.08,46.19,46.05,46.1,125500.0,31.4619,31.537,31.4414,31.4756,125500.0
2011-08-30 12:30:00,46.1,46.19,46.08,46.16,98700.0,31.4756,31.537,31.4619,31.5166,98700.0
2011-08-30 12:40:00,46.16,46.17,45.91,45.95,116700.0,31.5166,31.5234,31.3459,31.3732,116700.0
2011-08-30 12:50:00,45.95,45.96,45.76,45.86,105300.0,31.3732,31.38,31.2434,31.3117,105300.0
2011-08-30 13:00:00,45.86,45.95,45.79,45.95,98000.0,31.3117,31.3732,31.2639,31.3732,98000.0
2011-08-30 13:10:00,45.95,46.0,45.87,45.99,189400.0,31.3732,31.4073,31.3186,31.4005,189400.0
2011-08-30 13:20:00,45.99,46.05,45.95,45.96,109900.0,31.4005,31.4414,31.3732,31.38,109900.0
2011-08-30 13:30:00,45.95,45.97,45.83,45.84,74100.0,31.3732,31.3868,31.2912,31.2981,74100.0
2011-08-30 13:40:00,45.85,46.03,45.85,45.98,173000.0,31.3049,31.4278,31.3049,31.3937,173000.0
2011-08-30 13:50:00,45.98,46.01,45.9,45.96,140400.0,31.3937,31.4141,31.339,31.38,140400.0
2011-08-30 14:00:00,45.96,46.11,45.87,46.04,289900.0,31.38,31.4824,31.3186,31.4346,289900.0
2011-08-30 14:10:00,46.04,46.22,45.95,46.21,192100.0,31.4346,31.5575,31.3732,31.5507,192100.0
2011-08-30 14:20:00,46.22,46.27,46.12,46.27,241200.0,31.5575,31.5917,31.4892,31.5917,241200.0
2011-08-30 14:30:00,46.27,46.36,46.24,46.36,206000.0,31.5917,31.6531,31.5712,31.6531,206000.0
2011-08-30 14:40:00,46.37,46.47,46.34,46.37,128100.0,31.6599,31.7282,31.6395,31.6599,128100.0
2011-08-30 14:50:00,46.37,46.53,46.29,46.5,193700.0,31.6599,31.7692,31.6053,31.7487,193700.0
2011-08-30 15:00:00,46.51,46.57,46.41,46.55,175000.0,31.7555,31.7965,31.6872,31.7828,175000.0
2011-08-30 15:10:00,46.54,46.54,46.45,46.48,171000.0,31.776,31.776,31.7146,31.735,171000.0
2011-08-30 15:20:00,46.47,46.52,46.4,46.52,161600.0,31.7282,31.7624,31.6804,31.7624,161600.0
2011-08-30 15:30:00,46.52,46.76,46.49,46.75,329800.0,31.7624,31.9262,31.7419,31.9194,329800.0
2011-08-30 15:40:00,46.75,46.84,46.69,46.73,465100.0,31.9194,31.9808,31.8784,31.9057,465100.0
2011-08-30 15:50:00,46.74,46.76,46.44,46.45,644100.0,31.9126,31.9262,31.7077,31.7146,644100.0
2011-08-31 09:30:00,46.96,47.19,46.74,46.89,174800.0,32.0628,32.2198,31.9126,32.015,174800.0
2011-08-31 09:40:00,46.88,47.24,46.69,47.23,370300.0,32.0081,32.2539,31.8784,32.2471,370300.0
2011-08-31 09:50:00,47.22,47.39,47.12,47.17,197100.0,32.2403,32.3564,32.172,32.2061,197100.0
2011-08-31 10:00:00,47.16,47.3,47.11,47.19,220400.0,32.1993,32.2949,32.1652,32.2198,220400.0
2011-08-31 10:10:00,47.2,47.44,47.18,47.41,149600.0,32.2266,32.3905,32.213,32.37,149600.0
2011-08-31 10:20:00,47.41,47.52,47.39,47.52,159300.0,32.37,32.4451,32.3564,32.4451,159300.0
2011-08-31 10:30:00,47.52,47.58,47.38,47.38,199100.0,32.4451,32.4861,32.3495,32.3495,199100.0
2011-08-31 10:40:00,47.39,47.43,47.26,47.28,229900.0,32.3564,32.3837,32.2676,32.2813,229900.0
2011-08-31 10:50:00,47.29,47.32,47.15,47.19,132100.0,32.2881,32.3086,32.1925,32.2198,132100.0
2011-08-31 11:00:00,47.18,47.2,47.0,47.16,135000.0,32.213,32.2266,32.0901,32.1993,135000.0
2011-08-31 11:10:00,47.15,47.26,47.03,47.06,159400.0,32.1925,32.2676,32.1106,32.131,159400.0
2011-08-31 11:20:00,47.06,47.07,46.86,46.89,155000.0,32.131,32.1379,31.9945,32.015,155000.0
2011-08-31 11:30:00,46.88,47.13,46.88,47.06,107300.0,32.0081,32.1788,32.0081,32.131,107300.0
2011-08-31 11:40:00,47.07,47.12,46.93,46.94,85900.0,32.1379,32.172,32.0423,32.0491,85900.0
2011-08-31 11:50:00,46.94,46.98,46.86,46.86,145400.0,32.0491,32.0764,31.9945,31.9945,145400.0
2011-08-31 12:00:00,46.86,47.03,46.84,47.02,77500.0,31.9945,32.1106,31.9808,32.1037,77500.0
2011-08-31 12:10:00,47.03,47.15,47.03,47.09,63100.0,32.1106,32.1925,32.1106,32.1515,63100.0
2011-08-31 12:20:00,47.09,47.23,47.09,47.12,80900.0,32.1515,32.2471,32.1515,32.172,80900.0
2011-08-31 12:30:00,47.11,47.28,47.09,47.22,71300.0,32.1652,32.2813,32.1515,32.2403,71300.0
2011-08-31 12:40:00,47.22,47.28,47.17,47.23,72500.0,32.2403,32.2813,32.2061,32.2471,72500.0
2011-08-31 12:50:00,47.23,47.38,47.23,47.38,87900.0,32.2471,32.3495,32.2471,32.3495,87900.0
2011-08-31 13:00:00,47.37,47.39,47.15,47.16,112200.0,32.3427,32.3564,32.1925,32.1993,112200.0
2011-08-31 13:10:00,47.16,47.19,47.04,47.1,92000.0,32.1993,32.2198,32.1174,32.1584,92000.0
2011-08-31 13:20:00,47.1,47.14,46.98,47.0,100700.0,32.1584,32.1857,32.0764,32.0901,100700.0
2011-08-31 13:30:00,47.01,47.06,46.92,47.06,139400.0,32.0969,32.131,32.0355,32.131,139400.0
2011-08-31 13:40:00,47.06,47.13,46.9,46.91,67900.0,32.131,32.1788,32.0218,32.0286,67900.0
2011-08-31 13:50:00,46.91,46.91,46.76,46.77,181200.0,32.0286,32.0286,31.9262,31.933,181200.0
2011-08-31 14:00:00,46.78,46.88,46.69,46.74,167800.0,31.9399,32.0081,31.8784,31.9126,167800.0
2011-08-31 14:10:00,46.73,46.76,46.66,46.74,85800.0,31.9057,31.9262,31.8579,31.9126,85800.0
2011-08-31 14:20:00,46.74,46.84,46.74,46.83,74800.0,31.9126,31.9808,31.9126,31.974,74800.0
2011-08-31 14:30:00,46.82,46.83,46.59,46.63,120500.0,31.9672,31.974,31.8101,31.8375,120500.0
2011-08-31 14:40:00,46.64,46.64,46.41,46.47,240800.0,31.8443,31.8443,31.6872,31.7282,240800.0
2011-08-31 14:50:00,46.47,46.48,46.23,46.38,224000.0,31.7282,31.735,31.5643,31.6668,224000.0
2011-08-31 15:00:00,46.39,46.48,46.26,46.46,313900.0,31.6736,31.735,31.5848,31.7214,313900.0
2011-08-31 15:10:00,46.45,46.45,46.13,46.17,301400.0,31.7146,31.7146,31.4961,31.5234,301400.0
2011-08-31 15:20:00,46.17,46.47,46.17,46.47,265000.0,31.5234,31.7282,31.5234,31.7282,265000.0
2011-08-31 15:30:00,46.47,46.65,46.45,46.58,207400.0,31.7282,31.8511,31.7146,31.8033,207400.0
2011-08-31 15:40:00,46.58,46.77,46.57,46.71,452300.0,31.8033,31.933,31.7965,31.8921,452300.0
2011-08-31 15:50:00,46.71,46.75,46.45,46.56,634900.0,31.8921,31.9194,31.7146,31.7897,634900.0
2011-09-01 09:30:00,46.49,46.51,46.16,46.23,137300.0,31.7419,31.7555,31.5166,31.5643,137300.0
2011-09-01 09:40:00,46.21,46.23,45.87,45.92,149000.0,31.5507,31.5643,31.3186,31.3527,149000.0
2011-09-01 09:50:00,45.92,45.94,45.74,45.84,265700.0,31.3527,31.3663,31.2298,31.2981,265700.0
2011-09-01 10:00:00,45.84,46.74,45.77,46.59,446500.0,31.2981,31.9126,31.2503,31.8101,446500.0
2011-09-01 10:10:00,46.6,46.65,46.18,46.3,264600.0,31.817,31.8511,31.5302,31.6121,264600.0
2011-09-01 10:20:00,46.31,46.54,46.26,46.38,98800.0,31.619,31.776,31.5848,31.6668,98800.0
2011-09-01 10:30:00,46.38,46.38,46.02,46.12,161000.0,31.6668,31.6668,31.421,31.4892,161000.0
2011-09-01 10:40:00,46.11,46.36,46.1,46.23,141200.0,31.4824,31.6531,31.4756,31.5643,141200.0
2011-09-01 10:50:00,46.21,46.36,46.09,46.15,111400.0,31.5507,31.6531,31.4688,31.5097,111400.0
2011-09-01 11:00:00,46.15,46.24,45.86,45.88,167700.0,31.5097,31.5712,31.3117,31.3254,167700.0
2011-09-01 11:10:00,45.87,45.93,45.74,45.81,189800.0,31.3186,31.3595,31.2298,31.2776,189800.0
2011-09-01 11:20:00,45.81,46.04,45.76,46.02,141300.0,31.2776,31.4346,31.2434,31.421,141300.0
2011-09-01 11:30:00,46.02,46.17,46.02,46.13,95400.0,31.421,31.5234,31.421,31.4961,95400.0
2011-09-01 11:40:00,46.13,46.18,45.99,46.09,86700.0,31.4961,31.5302,31.4005,31.4688,86700.0
2011-09-01 11:50:00,46.1,46.22,46.0,46.16,77300.0,31.4756,31.5575,31.4073,31.5166,77300.0
2011-09-01 12:00:00,46.16,46.17,46.04,46.15,75700.0,31.5166,31.5234,31.4346,31.5097,75700.0
2011-09-01 12:10:00,46.15,46.16,46.0,46.1,57100.0,31.5097,31.5166,31.4073,31.4756,57100.0
2011-09-01 12:20:00,46.1,46.2,46.08,46.2,63200.0,31.4756,31.5439,31.4619,31.5439,63200.0
2011-09-01 12:30:00,46.2,46.24,46.15,46.18,50600.0,31.5439,31.5712,31.5097,31.5302,50600.0
2011-09-01 12:40:00,46.18,46.2,46.05,46.06,79500.0,31.5302,31.5439,31.4414,31.4483,79500.0
2011-09-01 12:50:00,46.07,46.12,45.88,45.9,99800.0,31.4551,31.4892,31.3254,31.339,99800.0
2011-09-01 13:00:00,45.9,45.96,45.83,45.85,79600.0,31.339,31.38,31.2912,31.3049,79600.0
2011-09-01 13:10:00,45.85,45.98,45.84,45.97,73500.0,31.3049,31.3937,31.2981,31.3868,73500.0
2011-09-01 13:20:00,45.96,46.01,45.86,45.98,69100.0,31.38,31.4141,31.3117,31.3937,69100.0
2011-09-01 13:30:00,45.98,45.98,45.78,45.81,92800.0,31.3937,31.3937,31.2571,31.2776,92800.0
2011-09-01 13:40:00,45.82,45.82,45.64,45.73,175200.0,31.2844,31.2844,31.1615,31.223,175200.0
2011-09-01 13:50:00,45.73,45.79,45.62,45.75,291400.0,31.223,31.2639,31.1479,31.2366,291400.0
2011-09-01 14:00:00,45.74,45.77,45.52,45.57,268900.0,31.2298,31.2503,31.0796,31.1137,268900.0
2011-09-01 14:10:00,45.57,45.67,45.56,45.58,178200.0,31.1137,31.182,31.1069,31.1205,178200.0
2011-09-01 14:20:00,45.59,45.64,45.5,45.64,143800.0,31.1274,31.1615,31.0659,31.1615,143800.0
2011-09-01 14:30:00,45.64,45.84,45.64,45.82,148700.0,31.1615,31.2981,31.1615,31.2844,148700.0
2011-09-01 14:40:00,45.83,45.91,45.81,45.89,149800.0,31.2912,31.3459,31.2776,31.3322,149800.0
2011-09-01 14:50:00,45.89,45.9,45.73,45.8,104500.0,31.3322,31.339,31.223,31.2708,104500.0
2011-09-01 15:00:00,45.8,45.8,45.65,45.72,197600.0,31.2708,31.2708,31.1683,31.2161,197600.0
2011-09-01 15:10:00,45.72,45.8,45.66,45.68,221800.0,31.2161,31.2708,31.1752,31.1888,221800.0
2011-09-01 15:20:00,45.67,45.74,45.59,45.65,227400.0,31.182,31.2298,31.1274,31.1683,227400.0
2011-09-01 15:30:00,45.65,45.68,45.53,45.62,348600.0,31.1683,31.1888,31.0864,31.1479,348600.0
2011-09-01 15:40:00,45.62,45.69,45.54,45.69,286100.0,31.1479,31.1957,31.0932,31.1957,286100.0
2011-09-01 15:50:00,45.68,45.69,45.54,45.6,508700.0,31.1888,31.1957,31.0932,31.1342,508700.0
2011-09-02 09:30:00,44.72,44.75,44.06,44.07,147700.0,30.5334,30.5539,30.0827,30.0896,147700.0
2011-09-02 09:40:00,44.07,44.45,43.94,44.39,280200.0,30.0896,30.349,30.0008,30.3081,280200.0
2011-09-02 09:50:00,44.38,44.39,44.05,44.21,252300.0,30.3012,30.3081,30.0759,30.1852,252300.0
2011-09-02 10:00:00,44.21,44.52,44.2,44.49,257500.0,30.1852,30.3968,30.1783,30.3763,257500.0
2011-09-02 10:10:00,44.51,44.59,44.45,44.56,226300.0,30.39,30.4446,30.349,30.4241,226300.0
2011-09-02 10:20:00,44.56,44.6,44.39,44.53,158200.0,30.4241,30.4514,30.3081,30.4036,158200.0
2011-09-02 10:30:00,44.53,44.56,44.43,44.53,142400.0,30.4036,30.4241,30.3354,30.4036,142400.0
2011-09-02 10:40:00,44.54,44.6,44.38,44.47,219800.0,30.4105,30.4514,30.3012,30.3627,219800.0
2011-09-02 10:50:00,44.47,44.68,44.35,44.68,118600.0,30.3627,30.5061,30.2807,30.5061,118600.0
2011-09-02 11:00:00,44.67,44.68,44.54,44.54,114500.0,30.4992,30.5061,30.4105,30.4105,114500.0
2011-09-02 11:10:00,44.54,44.82,44.54,44.75,130400.0,30.4105,30.6016,30.4105,30.5539,130400.0
2011-09-02 11:20:00,44.75,44.86,44.71,44.8,139100.0,30.5539,30.629,30.5265,30.588,139100.0
2011-09-02 11:30:00,44.8,44.9,44.69,44.84,151800.0,30.588,30.6563,30.5129,30.6153,151800.0
2011-09-02 11:40:00,44.85,44.94,44.69,44.69,75600.0,30.6221,30.6836,30.5129,30.5129,75600.0
2011-09-02 11:50:00,44.69,44.75,44.56,44.59,78200.0,30.5129,30.5539,30.4241,30.4446,78200.0
2011-09-02 12:00:00,44.58,44.72,44.57,44.59,77900.0,30.4378,30.5334,30.431,30.4446,77900.0
2011-09-02 12:10:00,44.58,44.62,44.48,44.54,63900.0,30.4378,30.4651,30.3695,30.4105,63900.0
2011-09-02 12:20:00,44.53,44.61,44.46,44.48,76500.0,30.4036,30.4583,30.3558,30.3695,76500.0
2011-09-02 12:30:00,44.48,44.48,44.42,44.48,64200.0,30.3695,30.3695,30.3285,30.3695,64200.0
2011-09-02 12:40:00,44.48,44.49,44.42,44.47,66000.0,30.3695,30.3763,30.3285,30.3627,66000.0
2011-09-02 12:50:00,44.46,44.5,44.39,44.43,72700.0,30.3558,30.3832,30.3081,30.3354,72700.0
2011-09-02 13:00:00,44.43,44.45,44.22,44.24,69500.0,30.3354,30.349,30.192,30.2056,69500.0
2011-09-02 13:10:00,44.24,44.26,44.14,44.15,63400.0,30.2056,30.2193,30.1374,30.1442,63400.0
2011-09-02 13:20:00,44.16,44.19,44.1,44.12,70600.0,30.151,30.1715,30.1101,30.1237,70600.0
2011-09-02 13:30:00,44.13,44.23,44.06,44.07,70200.0,30.1305,30.1988,30.0827,30.0896,70200.0
2011-09-02 13:40:00,44.07,44.08,43.98,44.04,128300.0,30.0896,30.0964,30.0281,30.0691,128300.0
2011-09-02 13:50:00,44.04,44.11,44.0,44.04,97100.0,30.0691,30.1169,30.0418,30.0691,97100.0
2011-09-02 14:00:00,44.04,44.14,44.01,44.01,120400.0,30.0691,30.1374,30.0486,30.0486,120400.0
2011-09-02 14:10:00,44.01,44.04,43.78,43.86,297400.0,30.0486,30.0691,29.8916,29.9462,297400.0
2011-09-02 14:20:00,43.86,43.92,43.79,43.87,93100.0,29.9462,29.9872,29.8984,29.953,93100.0
2011-09-02 14:30:00,43.86,43.88,43.7,43.85,137100.0,29.9462,29.9598,29.8369,29.9394,137100.0
2011-09-02 14:40:00,43.86,43.93,43.81,43.81,86100.0,29.9462,29.994,29.912,29.912,86100.0
2011-09-02 14:50:00,43.81,43.93,43.8,43.81,133700.0,29.912,29.994,29.9052,29.912,133700.0
2011-09-02 15:00:00,43.8,43.84,43.74,43.83,138900.0,29.9052,29.9325,29.8643,29.9257,138900.0
2011-09-02 15:10:00,43.84,43.9,43.78,43.86,146000.0,29.9325,29.9735,29.8916,29.9462,146000.0
2011-09-02 15:20:00,43.86,43.98,43.86,43.91,185600.0,29.9462,30.0281,29.9462,29.9803,185600.0
2011-09-02 15:30:00,43.92,44.06,43.88,44.06,300300.0,29.9872,30.0827,29.9598,30.0827,300300.0
2011-09-02 15:40:00,44.07,44.19,44.04,44.13,340100.0,30.0896,30.1715,30.0691,30.1305,340100.0
2011-09-02 15:50:00,44.13,44.17,44.0,44.01,514800.0,30.1305,30.1578,30.0418,30.0486,514800.0
2011-09-06 09:30:00,42.56,42.73,42.36,42.38,244300.0,29.0586,29.1747,28.922,28.9357,244300.0
2011-09-06 09:40:00,42.37,42.52,42.25,42.41,219800.0,28.9289,29.0313,28.8469,28.9562,219800.0
2011-09-06 09:50:00,42.41,42.65,42.36,42.58,173600.0,28.9562,29.12,28.922,29.0722,173600.0
2011-09-06 10:00:00,42.58,42.83,42.57,42.7,350400.0,29.0722,29.2429,29.0654,29.1542,350400.0
2011-09-06 10:10:00,42.7,42.7,42.31,42.4,255600.0,29.1542,29.1542,28.8879,28.9493,255600.0
2011-09-06 10:20:00,42.41,42.53,42.36,42.43,235500.0,28.9562,29.0381,28.922,28.9698,235500.0
2011-09-06 10:30:00,42.43,42.53,42.36,42.45,267500.0,28.9698,29.0381,28.922,28.9835,267500.0
2011-09-06 10:40:00,42.44,42.6,42.43,42.56,190700.0,28.9767,29.0859,28.9698,29.0586,190700.0
2011-09-06 10:50:00,42.56,42.89,42.53,42.88,202400.0,29.0586,29.2839,29.0381,29.2771,202400.0
2011-09-06 11:00:00,42.88,42.93,42.74,42.87,162800.0,29.2771,29.3112,29.1815,29.2702,162800.0
2011-09-06 11:10:00,42.88,43.19,42.79,43.08,167200.0,29.2771,29.4887,29.2156,29.4136,167200.0
2011-09-06 11:20:00,43.08,43.23,43.05,43.12,131500.0,29.4136,29.516,29.3931,29.4409,131500.0
2011-09-06 11:30:00,43.13,43.2,43.0,43.0,176100.0,29.4478,29.4956,29.359,29.359,176100.0
2011-09-06 11:40:00,42.99,43.04,42.84,42.84,116000.0,29.3522,29.3863,29.2498,29.2498,116000.0
2011-09-06 11:50:00,42.85,43.13,42.84,43.03,112300.0,29.2566,29.4478,29.2498,29.3795,112300.0
2011-09-06 12:00:00,43.03,43.08,42.92,42.93,138400.0,29.3795,29.4136,29.3044,29.3112,138400.0
2011-09-06 12:10:00,42.93,43.14,42.91,43.12,90500.0,29.3112,29.4546,29.2976,29.4409,90500.0
2011-09-06 12:20:00,43.12,43.23,43.06,43.08,80600.0,29.4409,29.516,29.4,29.4136,80600.0
2011-09-06 12:30:00,43.07,43.09,42.98,43.02,64200.0,29.4068,29.4205,29.3454,29.3727,64200.0
2011-09-06 12:40:00,43.02,43.09,42.98,43.04,52600.0,29.3727,29.4205,29.3454,29.3863,52600.0
2011-09-06 12:50:00,43.04,43.09,42.97,43.05,55000.0,29.3863,29.4205,29.3385,29.3931,55000.0
2011-09-06 13:00:00,43.06,43.13,42.98,43.1,95300.0,29.4,29.4478,29.3454,29.4273,95300.0
2011-09-06 13:10:00,43.11,43.24,43.07,43.15,72500.0,29.4341,29.5229,29.4068,29.4614,72500.0
2011-09-06 13:20:00,43.15,43.22,43.09,43.14,90100.0,29.4614,29.5092,29.4205,29.4546,90100.0
2011-09-06 13:30:00,43.13,43.13,42.99,43.12,101000.0,29.4478,29.4478,29.3522,29.4409,101000.0
2011-09-06 13:40:00,43.13,43.31,43.07,43.31,79800.0,29.4478,29.5707,29.4068,29.5707,79800.0
2011-09-06 13:50:00,43.31,43.34,43.25,43.25,63000.0,29.5707,29.5911,29.5297,29.5297,63000.0
2011-09-06 14:00:00,43.25,43.37,43.22,43.34,84400.0,29.5297,29.6116,29.5092,29.5911,84400.0
2011-09-06 14:10:00,43.34,43.55,43.33,43.54,94200.0,29.5911,29.7345,29.5843,29.7277,94200.0
2011-09-06 14:20:00,43.55,43.58,43.45,43.47,89500.0,29.7345,29.755,29.6663,29.6799,89500.0
2011-09-06 14:30:00,43.46,43.46,43.33,43.34,111200.0,29.6731,29.6731,29.5843,29.5911,111200.0
2011-09-06 14:40:00,43.34,43.34,43.2,43.2,83800.0,29.5911,29.5911,29.4956,29.4956,83800.0
2011-09-06 14:50:00,43.2,43.26,43.08,43.1,85100.0,29.4956,29.5365,29.4136,29.4273,85100.0
2011-09-06 15:00:00,43.1,43.11,42.93,42.95,128500.0,29.4273,29.4341,29.3112,29.3249,128500.0
2011-09-06 15:10:00,42.95,43.0,42.88,42.89,116700.0,29.3249,29.359,29.2771,29.2839,116700.0
2011-09-06 15:20:00,42.9,43.1,42.89,42.98,146000.0,29.2907,29.4273,29.2839,29.3454,146000.0
2011-09-06 15:30:00,42.97,43.17,42.91,43.14,239600.0,29.3385,29.4751,29.2976,29.4546,239600.0
2011-09-06 15:40:00,43.13,43.38,43.13,43.34,258400.0,29.4478,29.6185,29.4478,29.5911,258400.0
2011-09-06 15:50:00,43.34,43.56,43.29,43.47,550000.0,29.5911,29.7414,29.557,29.6799,550000.0
2011-09-07 09:30:00,44.21,44.27,43.93,44.05,99800.0,30.1852,30.2261,29.994,30.0759,99800.0
2011-09-07 09:40:00,44.06,44.24,44.0,44.23,128300.0,30.0827,30.2056,30.0418,30.1988,128300.0
2011-09-07 09:50:00,44.24,44.39,44.18,44.34,119700.0,30.2056,30.3081,30.1647,30.2739,119700.0
2011-09-07 10:00:00,44.34,44.49,44.32,44.44,119700.0,30.2739,30.3763,30.2603,30.3422,119700.0
2011-09-07 10:10:00,44.44,44.51,44.32,44.38,124300.0,30.3422,30.39,30.2603,30.3012,124300.0
2011-09-07 10:20:00,44.39,44.51,44.28,44.28,128800.0,30.3081,30.39,30.233,30.233,128800.0
2011-09-07 10:30:00,44.28,44.38,44.21,44.31,90400.0,30.233,30.3012,30.1852,30.2534,90400.0
2011-09-07 10:40:00,44.31,44.41,44.28,44.28,83300.0,30.2534,30.3217,30.233,30.233,83300.0
2011-09-07 10:50:00,44.28,44.3,44.17,44.18,98200.0,30.233,30.2466,30.1578,30.1647,98200.0
2011-09-07 11:00:00,44.18,44.38,44.14,44.33,73900.0,30.1647,30.3012,30.1374,30.2671,73900.0
2011-09-07 11:10:00,44.33,44.45,44.33,44.35,120000.0,30.2671,30.349,30.2671,30.2807,120000.0
2011-09-07 11:20:00,44.35,44.5,44.33,44.45,62900.0,30.2807,30.3832,30.2671,30.349,62900.0
2011-09-07 11:30:00,44.45,44.48,44.35,44.36,58200.0,30.349,30.3695,30.2807,30.2876,58200.0
2011-09-07 11:40:00,44.36,44.44,44.35,44.43,48800.0,30.2876,30.3422,30.2807,30.3354,48800.0
2011-09-07 11:50:00,44.44,44.48,44.39,44.4,40100.0,30.3422,30.3695,30.3081,30.3149,40100.0
2011-09-07 12:00:00,44.41,44.42,44.33,44.37,47800.0,30.3217,30.3285,30.2671,30.2944,47800.0
2011-09-07 12:10:00,44.37,44.46,44.37,44.41,45700.0,30.2944,30.3558,30.2944,30.3217,45700.0
2011-09-07 12:20:00,44.41,44.41,44.29,44.32,81900.0,30.3217,30.3217,30.2398,30.2603,81900.0
2011-09-07 12:30:00,44.32,44.51,44.31,44.46,80500.0,30.2603,30.39,30.2534,30.3558,80500.0
2011-09-07 12:40:00,44.47,44.53,44.42,44.42,55400.0,30.3627,30.4036,30.3285,30.3285,55400.0
2011-09-07 12:50:00,44.42,44.47,44.38,44.39,74300.0,30.3285,30.3627,30.3012,30.3081,74300.0
2011-09-07 13:00:00,44.39,44.45,44.38,44.39,132900.0,30.3081,30.349,30.3012,30.3081,132900.0
2011-09-07 13:10:00,44.39,44.47,44.36,44.39,123200.0,30.3081,30.3627,30.2876,30.3081,123200.0
2011-09-07 13:20:00,44.39,44.42,44.36,44.4,63000.0,30.3081,30.3285,30.2876,30.3149,63000.0
2011-09-07 13:30:00,44.4,44.42,44.32,44.34,88600.0,30.3149,30.3285,30.2603,30.2739,88600.0
2011-09-07 13:40:00,44.35,44.35,44.22,44.26,83200.0,30.2807,30.2807,30.192,30.2193,83200.0
2011-09-07 13:50:00,44.25,44.38,44.24,44.35,74200.0,30.2125,30.3012,30.2056,30.2807,74200.0
2011-09-07 14:00:00,44.35,44.52,44.31,44.49,124300.0,30.2807,30.3968,30.2534,30.3763,124300.0
2011-09-07 14:10:00,44.49,44.53,44.42,44.49,120400.0,30.3763,30.4036,30.3285,30.3763,120400.0
2011-09-07 14:20:00,44.49,44.54,44.36,44.53,81000.0,30.3763,30.4105,30.2876,30.4036,81000.0
2011-09-07 14:30:00,44.54,44.6,44.49,44.5,74000.0,30.4105,30.4514,30.3763,30.3832,74000.0
2011-09-07 14:40:00,44.5,44.68,44.5,44.65,94900.0,30.3832,30.5061,30.3832,30.4856,94900.0
2011-09-07 14:50:00,44.65,44.66,44.59,44.64,95100.0,30.4856,30.4924,30.4446,30.4787,95100.0
2011-09-07 15:00:00,44.65,44.65,44.57,44.65,67800.0,30.4856,30.4856,30.431,30.4856,67800.0
2011-09-07 15:10:00,44.64,44.68,44.59,44.65,125300.0,30.4787,30.5061,30.4446,30.4856,125300.0
2011-09-07 15:20:00,44.65,44.67,44.58,44.66,75800.0,30.4856,30.4992,30.4378,30.4924,75800.0
2011-09-07 15:30:00,44.66,44.7,44.54,44.56,218600.0,30.4924,30.5197,30.4105,30.4241,218600.0
2011-09-07 15:40:00,44.57,44.7,44.55,44.62,307400.0,30.431,30.5197,30.4173,30.4651,307400.0
2011-09-07 15:50:00,44.62,44.79,44.59,44.76,405900.0,30.4651,30.5812,30.4446,30.5607,405900.0
2011-09-08 09:30:00,44.42,44.65,44.16,44.58,107800.0,30.3285,30.4856,30.151,30.4378,107800.0
2011-09-08 09:40:00,44.57,44.74,44.54,44.68,141500.0,30.431,30.547,30.4105,30.5061,141500.0
2011-09-08 09:50:00,44.67,44.69,44.4,44.53,98300.0,30.4992,30.5129,30.3149,30.4036,98300.0
2011-09-08 10:00:00,44.52,44.58,44.39,44.58,161300.0,30.3968,30.4378,30.3081,30.4378,161300.0
2011-09-08 10:10:00,44.57,44.64,44.48,44.63,108300.0,30.431,30.4787,30.3695,30.4719,108300.0
2011-09-08 10:20:00,44.63,44.72,44.57,44.61,136500.0,30.4719,30.5334,30.431,30.4583,136500.0
2011-09-08 10:30:00,44.61,44.88,44.6,44.82,83900.0,30.4583,30.6426,30.4514,30.6016,83900.0
2011-09-08 10:40:00,44.83,44.97,44.75,44.82,130700.0,30.6085,30.7041,30.5539,30.6016,130700.0
2011-09-08 10:50:00,44.82,45.06,44.8,45.01,93700.0,30.6016,30.7655,30.588,30.7314,93700.0
2011-09-08 11:00:00,45.02,45.13,44.96,45.1,164600.0,30.7382,30.8133,30.6972,30.7928,164600.0
2011-09-08 11:10:00,45.09,45.11,44.9,44.98,178300.0,30.786,30.7996,30.6563,30.7109,178300.0
2011-09-08 11:20:00,44.98,45.04,44.91,45.0,120200.0,30.7109,30.7519,30.6631,30.7245,120200.0
2011-09-08 11:30:00,44.99,45.13,44.98,45.12,129200.0,30.7177,30.8133,30.7109,30.8065,129200.0
2011-09-08 11:40:00,45.12,45.12,44.98,44.98,189000.0,30.8065,30.8065,30.7109,30.7109,189000.0
2011-09-08 11:50:00,44.99,45.09,44.74,44.8,161500.0,30.7177,30.786,30.547,30.588,161500.0
2011-09-08 12:00:00,44.79,44.8,44.58,44.65,185600.0,30.5812,30.588,30.4378,30.4856,185600.0
2011-09-08 12:10:00,44.66,44.79,44.64,44.75,78000.0,30.4924,30.5812,30.4787,30.5539,78000.0
2011-09-08 12:20:00,44.76,44.83,44.68,44.69,69400.0,30.5607,30.6085,30.5061,30.5129,69400.0
2011-09-08 12:30:00,44.69,44.7,44.57,44.59,122200.0,30.5129,30.5197,30.431,30.4446,122200.0
2011-09-08 12:40:00,44.6,44.69,44.55,44.65,59400.0,30.4514,30.5129,30.4173,30.4856,59400.0
2011-09-08 12:50:00,44.65,44.8,44.65,44.75,146800.0,30.4856,30.588,30.4856,30.5539,146800.0
2011-09-08 13:00:00,44.75,44.8,44.69,44.8,100500.0,30.5539,30.588,30.5129,30.588,100500.0
2011-09-08 13:10:00,44.79,44.79,44.65,44.72,51000.0,30.5812,30.5812,30.4856,30.5334,51000.0
2011-09-08 13:20:00,44.72,44.75,44.65,44.71,74200.0,30.5334,30.5539,30.4856,30.5265,74200.0
2011-09-08 13:30:00,44.71,44.81,44.5,44.63,342700.0,30.5265,30.5948,30.3832,30.4719,342700.0
2011-09-08 13:40:00,44.6,44.63,44.33,44.39,175100.0,30.4514,30.4719,30.2671,30.3081,175100.0
2011-09-08 13:50:00,44.41,44.46,44.3,44.42,154200.0,30.3217,30.3558,30.2466,30.3285,154200.0
2011-09-08 14:00:00,44.41,44.53,44.31,44.43,177300.0,30.3217,30.4036,30.2534,30.3354,177300.0
2011-09-08 14:10:00,44.43,44.62,44.37,44.52,184400.0,30.3354,30.4651,30.2944,30.3968,184400.0
2011-09-08 14:20:00,44.51,44.52,44.27,44.36,103000.0,30.39,30.3968,30.2261,30.2876,103000.0
2011-09-08 14:30:00,44.35,44.5,44.3,44.42,91900.0,30.2807,30.3832,30.2466,30.3285,91900.0
2011-09-08 14:40:00,44.42,44.53,44.36,44.4,90000.0,30.3285,30.4036,30.2876,30.3149,90000.0
2011-09-08 14:50:00,44.39,44.5,44.27,44.39,111200.0,30.3081,30.3832,30.2261,30.3081,111200.0
2011-09-08 15:00:00,44.38,44.41,44.17,44.27,166500.0,30.3012,30.3217,30.1578,30.2261,166500.0
2011-09-08 15:10:00,44.27,44.27,44.1,44.19,165400.0,30.2261,30.2261,30.1101,30.1715,165400.0
2011-09-08 15:20:00,44.2,44.37,44.16,44.37,282200.0,30.1783,30.2944,30.151,30.2944,282200.0
2011-09-08 15:30:00,44.36,44.47,44.3,44.42,262300.0,30.2876,30.3627,30.2466,30.3285,262300.0
2011-09-08 15:40:00,44.42,44.55,44.37,44.43,293500.0,30.3285,30.4173,30.2944,30.3354,293500.0
2011-09-08 15:50:00,44.42,44.46,44.28,44.37,791400.0,30.3285,30.3558,30.233,30.2944,791400.0
2011-09-09 09:30:00,43.88,44.0,43.59,43.9,233400.0,29.9598,30.0418,29.7618,29.9735,233400.0
2011-09-09 09:40:00,43.9,44.02,43.66,44.0,366800.0,29.9735,30.0554,29.8096,30.0418,366800.0
2011-09-09 09:50:00,43.99,44.22,43.87,44.14,385400.0,30.0349,30.192,29.953,30.1374,385400.0
2011-09-09 10:00:00,44.14,44.39,44.09,44.12,263200.0,30.1374,30.3081,30.1032,30.1237,263200.0
2011-09-09 10:10:00,44.12,44.15,43.93,44.13,175600.0,30.1237,30.1442,29.994,30.1305,175600.0
2011-09-09 10:20:00,44.13,44.3,44.11,44.3,136000.0,30.1305,30.2466,30.1169,30.2466,136000.0
2011-09-09 10:30:00,44.31,44.32,44.05,44.2,107500.0,30.2534,30.2603,30.0759,30.1783,107500.0
2011-09-09 10:40:00,44.21,44.33,44.17,44.3,83500.0,30.1852,30.2671,30.1578,30.2466,83500.0
2011-09-09 10:50:00,44.31,44.42,44.22,44.22,153800.0,30.2534,30.3285,30.192,30.192,153800.0
2011-09-09 11:00:00,44.21,44.27,44.11,44.22,118600.0,30.1852,30.2261,30.1169,30.192,118600.0
2011-09-09 11:10:00,44.22,44.41,43.84,43.84,199700.0,30.192,30.3217,29.9325,29.9325,199700.0
2011-09-09 11:20:00,43.84,43.85,43.39,43.42,237900.0,29.9325,29.9394,29.6253,29.6458,237900.0
2011-09-09 11:30:00,43.41,43.51,43.39,43.44,192300.0,29.6389,29.7072,29.6253,29.6594,192300.0
2011-09-09 11:40:00,43.44,43.47,43.04,43.06,298100.0,29.6594,29.6799,29.3863,29.4,298100.0
2011-09-09 11:50:00,43.08,43.29,43.02,43.21,137200.0,29.4136,29.557,29.3727,29.5024,137200.0
2011-09-09 12:00:00,43.21,43.29,43.02,43.05,123900.0,29.5024,29.557,29.3727,29.3931,123900.0
2011-09-09 12:10:00,43.05,43.09,42.96,43.09,103900.0,29.3931,29.4205,29.3317,29.4205,103900.0
2011-09-09 12:20:00,43.08,43.19,43.05,43.15,113500.0,29.4136,29.4887,29.3931,29.4614,113500.0
2011-09-09 12:30:00,43.16,43.31,43.08,43.3,335700.0,29.4683,29.5707,29.4136,29.5638,335700.0
2011-09-09 12:40:00,43.3,43.44,43.25,43.44,295200.0,29.5638,29.6594,29.5297,29.6594,295200.0
2011-09-09 12:50:00,43.43,43.67,43.39,43.64,289100.0,29.6526,29.8165,29.6253,29.796,289100.0
2011-09-09 13:00:00,43.62,43.64,43.41,43.57,186900.0,29.7823,29.796,29.6389,29.7482,186900.0
2011-09-09 13:10:00,43.57,43.93,43.53,43.88,250700.0,29.7482,29.994,29.7209,29.9598,250700.0
2011-09-09 13:20:00,43.89,43.89,43.78,43.86,291700.0,29.9667,29.9667,29.8916,29.9462,291700.0
2011-09-09 13:30:00,43.86,43.86,43.74,43.84,231500.0,29.9462,29.9462,29.8643,29.9325,231500.0
2011-09-09 13:40:00,43.83,43.91,43.61,43.62,120600.0,29.9257,29.9803,29.7755,29.7823,120600.0
2011-09-09 13:50:00,43.62,43.72,43.58,43.66,90700.0,29.7823,29.8506,29.755,29.8096,90700.0
2011-09-09 14:00:00,43.66,43.69,43.57,43.66,172800.0,29.8096,29.8301,29.7482,29.8096,172800.0
2011-09-09 14:10:00,43.65,43.66,43.47,43.54,274800.0,29.8028,29.8096,29.6799,29.7277,274800.0
2011-09-09 14:20:00,43.53,43.61,43.44,43.45,186800.0,29.7209,29.7755,29.6594,29.6663,186800.0
2011-09-09 14:30:00,43.46,43.48,43.37,43.45,334900.0,29.6731,29.6867,29.6116,29.6663,334900.0
2011-09-09 14:40:00,43.45,43.64,43.45,43.5,292600.0,29.6663,29.796,29.6663,29.7004,292600.0
2011-09-09 14:50:00,43.49,43.49,43.32,43.36,250000.0,29.6936,29.6936,29.5775,29.6048,250000.0
2011-09-09 15:00:00,43.35,43.38,43.24,43.37,756600.0,29.598,29.6185,29.5229,29.6116,756600.0
2011-09-09 15:10:00,43.38,43.39,43.23,43.26,604800.0,29.6185,29.6253,29.516,29.5365,604800.0
2011-09-09 15:20:00,43.25,43.27,43.09,43.11,178400.0,29.5297,29.5434,29.4205,29.4341,178400.0
2011-09-09 15:30:00,43.11,43.41,43.11,43.4,266800.0,29.4341,29.6389,29.4341,29.6321,266800.0
2011-09-09 15:40:00,43.4,43.41,43.27,43.36,725300.0,29.6321,29.6389,29.5434,29.6048,725300.0
2011-09-09 15:50:00,43.36,43.51,43.32,43.4,947000.0,29.6048,29.7072,29.5775,29.6321,947000.0
2011-09-12 09:30:00,43.48,43.48,42.88,43.28,469100.0,29.6867,29.6867,29.2771,29.5502,469100.0
2011-09-12 09:40:00,43.29,43.64,43.17,43.47,287800.0,29.557,29.796,29.4751,29.6799,287800.0
2011-09-12 09:50:00,43.47,44.08,43.39,43.95,383800.0,29.6799,30.0964,29.6253,30.0076,383800.0
2011-09-12 10:00:00,43.96,44.09,43.72,44.02,331700.0,30.0145,30.1032,29.8506,30.0554,331700.0
2011-09-12 10:10:00,44.04,44.06,43.59,43.64,236300.0,30.0691,30.0827,29.7618,29.796,236300.0
2011-09-12 10:20:00,43.63,43.66,43.26,43.27,359800.0,29.7892,29.8096,29.5365,29.5434,359800.0
2011-09-12 10:30:00,43.26,43.52,43.25,43.51,247100.0,29.5365,29.714,29.5297,29.7072,247100.0
2011-09-12 10:40:00,43.51,43.53,43.1,43.13,325600.0,29.7072,29.7209,29.4273,29.4478,325600.0
2011-09-12 10:50:00,43.14,43.23,43.01,43.03,238200.0,29.4546,29.516,29.3658,29.3795,238200.0
2011-09-12 11:00:00,43.04,43.07,42.93,43.04,131900.0,29.3863,29.4068,29.3112,29.3863,131900.0
2011-09-12 11:10:00,43.04,43.18,42.95,43.14,145100.0,29.3863,29.4819,29.3249,29.4546,145100.0
2011-09-12 11:20:00,43.13,43.36,43.11,43.32,189700.0,29.4478,29.6048,29.4341,29.5775,189700.0
2011-09-12 11:30:00,43.31,43.41,43.24,43.37,93700.0,29.5707,29.6389,29.5229,29.6116,93700.0
2011-09-12 11:40:00,43.38,43.43,43.3,43.32,81600.0,29.6185,29.6526,29.5638,29.5775,81600.0
2011-09-12 11:50:00,43.32,43.33,43.08,43.09,77600.0,29.5775,29.5843,29.4136,29.4205,77600.0
2011-09-12 12:00:00,43.1,43.2,43.01,43.05,99600.0,29.4273,29.4956,29.3658,29.3931,99600.0
2011-09-12 12:10:00,43.05,43.11,42.98,42.98,82700.0,29.3931,29.4341,29.3454,29.3454,82700.0
2011-09-12 12:20:00,42.97,43.19,42.96,43.19,103200.0,29.3385,29.4887,29.3317,29.4887,103200.0
2011-09-12 12:30:00,43.19,43.19,42.93,42.97,174600.0,29.4887,29.4887,29.3112,29.3385,174600.0
2011-09-12 12:40:00,42.96,42.99,42.9,42.94,103200.0,29.3317,29.3522,29.2907,29.318,103200.0
2011-09-12 12:50:00,42.93,43.15,42.93,43.15,106500.0,29.3112,29.4614,29.3112,29.4614,106500.0
2011-09-12 13:00:00,43.15,43.27,43.05,43.1,128500.0,29.4614,29.5434,29.3931,29.4273,128500.0
2011-09-12 13:10:00,43.1,43.18,43.06,43.11,115900.0,29.4273,29.4819,29.4,29.4341,115900.0
2011-09-12 13:20:00,43.11,43.14,43.02,43.04,117900.0,29.4341,29.4546,29.3727,29.3863,117900.0
2011-09-12 13:30:00,43.04,43.04,42.75,42.76,184200.0,29.3863,29.3863,29.1883,29.1951,184200.0
2011-09-12 13:40:00,42.76,42.91,42.75,42.87,86700.0,29.1951,29.2976,29.1883,29.2702,86700.0
2011-09-12 13:50:00,42.87,43.0,42.87,42.95,85000.0,29.2702,29.359,29.2702,29.3249,85000.0
2011-09-12 14:00:00,42.94,42.96,42.68,42.71,184000.0,29.318,29.3317,29.1405,29.161,184000.0
2011-09-12 14:10:00,42.7,42.71,42.59,42.65,147700.0,29.1542,29.161,29.0791,29.12,147700.0
2011-09-12 14:20:00,42.65,42.81,42.63,42.79,204700.0,29.12,29.2293,29.1064,29.2156,204700.0
2011-09-12 14:30:00,42.8,43.14,42.72,43.0,332200.0,29.2225,29.4546,29.1678,29.359,332200.0
2011-09-12 14:40:00,43.01,43.32,43.01,43.1,272500.0,29.3658,29.5775,29.3658,29.4273,272500.0
2011-09-12 14:50:00,43.1,43.1,42.85,42.92,147600.0,29.4273,29.4273,29.2566,29.3044,147600.0
2011-09-12 15:00:00,42.92,42.97,42.77,42.8,208400.0,29.3044,29.3385,29.202,29.2225,208400.0
2011-09-12 15:10:00,42.81,42.96,42.77,42.83,215100.0,29.2293,29.3317,29.202,29.2429,215100.0
2011-09-12 15:20:00,42.83,43.13,42.75,43.11,360700.0,29.2429,29.4478,29.1883,29.4341,360700.0
2011-09-12 15:30:00,43.12,43.33,43.11,43.33,365700.0,29.4409,29.5843,29.4341,29.5843,365700.0
2011-09-12 15:40:00,43.32,43.6,43.24,43.55,354300.0,29.5775,29.7687,29.5229,29.7345,354300.0
2011-09-12 15:50:00,43.53,43.84,43.51,43.81,570800.0,29.7209,29.9325,29.7072,29.912,570800.0
2011-09-13 09:30:00,43.99,44.15,43.8,43.8,127200.0,30.0349,30.1442,29.9052,29.9052,127200.0
2011-09-13 09:40:00,43.81,44.15,43.78,44.12,329100.0,29.912,30.1442,29.8916,30.1237,329100.0
2011-09-13 09:50:00,44.12,44.66,44.12,44.58,218300.0,30.1237,30.4924,30.1237,30.4378,218300.0
2011-09-13 10:00:00,44.57,44.9,44.45,44.84,268700.0,30.431,30.6563,30.349,30.6153,268700.0
2011-09-13 10:10:00,44.83,44.86,44.65,44.65,171300.0,30.6085,30.629,30.4856,30.4856,171300.0
2011-09-13 10:20:00,44.63,44.79,44.55,44.64,129800.0,30.4719,30.5812,30.4173,30.4787,129800.0
2011-09-13 10:30:00,44.64,44.73,44.21,44.38,230600.0,30.4787,30.5402,30.1852,30.3012,230600.0
2011-09-13 10:40:00,44.37,44.48,44.29,44.44,122300.0,30.2944,30.3695,30.2398,30.3422,122300.0
2011-09-13 10:50:00,44.45,44.53,44.19,44.29,107800.0,30.349,30.4036,30.1715,30.2398,107800.0
2011-09-13 11:00:00,44.27,44.36,44.06,44.08,124000.0,30.2261,30.2876,30.0827,30.0964,124000.0
2011-09-13 11:10:00,44.09,44.2,43.98,44.03,179400.0,30.1032,30.1783,30.0281,30.0623,179400.0
2011-09-13 11:20:00,44.05,44.08,43.93,44.08,75400.0,30.0759,30.0964,29.994,30.0964,75400.0
2011-09-13 11:30:00,44.1,44.1,43.94,44.0,200300.0,30.1101,30.1101,30.0008,30.0418,200300.0
2011-09-13 11:40:00,44.0,44.19,43.98,44.02,101700.0,30.0418,30.1715,30.0281,30.0554,101700.0
2011-09-13 11:50:00,44.02,44.08,43.96,43.99,80100.0,30.0554,30.0964,30.0145,30.0349,80100.0
2011-09-13 12:00:00,43.99,44.01,43.8,44.01,94800.0,30.0349,30.0486,29.9052,30.0486,94800.0
2011-09-13 12:10:00,44.01,44.18,43.96,44.14,70100.0,30.0486,30.1647,30.0145,30.1374,70100.0
2011-09-13 12:20:00,44.14,44.19,44.01,44.1,61100.0,30.1374,30.1715,30.0486,30.1101,61100.0
2011-09-13 12:30:00,44.09,44.14,44.02,44.13,92500.0,30.1032,30.1374,30.0554,30.1305,92500.0
2011-09-13 12:40:00,44.12,44.23,44.08,44.14,44800.0,30.1237,30.1988,30.0964,30.1374,44800.0
2011-09-13 12:50:00,44.15,44.24,44.07,44.17,46400.0,30.1442,30.2056,30.0896,30.1578,46400.0
2011-09-13 13:00:00,44.18,44.34,44.18,44.25,73000.0,30.1647,30.2739,30.1647,30.2125,73000.0
2011-09-13 13:10:00,44.24,44.37,44.21,44.29,62200.0,30.2056,30.2944,30.1852,30.2398,62200.0
2011-09-13 13:20:00,44.29,44.35,44.26,44.27,39000.0,30.2398,30.2807,30.2193,30.2261,39000.0
2011-09-13 13:30:00,44.26,44.28,44.18,44.27,55300.0,30.2193,30.233,30.1647,30.2261,55300.0
2011-09-13 13:40:00,44.28,44.44,44.27,44.42,72200.0,30.233,30.3422,30.2261,30.3285,72200.0
2011-09-13 13:50:00,44.42,44.48,44.32,44.38,79200.0,30.3285,30.3695,30.2603,30.3012,79200.0
2011-09-13 14:00:00,44.38,44.48,44.3,44.47,249700.0,30.3012,30.3695,30.2466,30.3627,249700.0
2011-09-13 14:10:00,44.47,44.56,44.46,44.51,213700.0,30.3627,30.4241,30.3558,30.39,213700.0
2011-09-13 14:20:00,44.5,44.75,44.48,44.75,95600.0,30.3832,30.5539,30.3695,30.5539,95600.0
2011-09-13 14:30:00,44.74,44.76,44.67,44.68,98900.0,30.547,30.5607,30.4992,30.5061,98900.0
2011-09-13 14:40:00,44.67,44.76,44.47,44.49,108300.0,30.4992,30.5607,30.3627,30.3763,108300.0
2011-09-13 14:50:00,44.49,44.59,44.43,44.53,261600.0,30.3763,30.4446,30.3354,30.4036,261600.0
2011-09-13 15:00:00,44.53,44.6,44.45,44.51,139900.0,30.4036,30.4514,30.349,30.39,139900.0
2011-09-13 15:10:00,44.52,44.59,44.31,44.33,191600.0,30.3968,30.4446,30.2534,30.2671,191600.0
2011-09-13 15:20:00,44.32,44.56,44.25,44.54,203200.0,30.2603,30.4241,30.2125,30.4105,203200.0
2011-09-13 15:30:00,44.54,44.68,44.51,44.62,212500.0,30.4105,30.5061,30.39,30.4651,212500.0
2011-09-13 15:40:00,44.62,44.77,44.54,44.7,256800.0,30.4651,30.5675,30.4105,30.5197,256800.0
2011-09-13 15:50:00,44.71,44.73,44.57,44.63,375000.0,30.5265,30.5402,30.431,30.4719,375000.0
2011-09-14 09:30:00,44.9,45.08,44.39,44.43,126400.0,30.6563,30.7792,30.3081,30.3354,126400.0
2011-09-14 09:40:00,44.44,44.61,44.31,44.46,162100.0,30.3422,30.4583,30.2534,30.3558,162100.0
2011-09-14 09:50:00,44.49,44.58,44.3,44.36,143500.0,30.3763,30.4378,30.2466,30.2876,143500.0
2011-09-14 10:00:00,44.36,44.38,44.1,44.12,181200.0,30.2876,30.3012,30.1101,30.1237,181200.0
2011-09-14 10:10:00,44.11,44.22,43.83,43.85,248700.0,30.1169,30.192,29.9257,29.9394,248700.0
2011-09-14 10:20:00,43.84,44.11,43.7,44.03,299600.0,29.9325,30.1169,29.8369,30.0623,299600.0
2011-09-14 10:30:00,44.03,44.19,43.93,44.01,228800.0,30.0623,30.1715,29.994,30.0486,228800.0
2011-09-14 10:40:00,44.02,44.11,43.84,43.92,310300.0,30.0554,30.1169,29.9325,29.9872,310300.0
2011-09-14 10:50:00,43.92,44.09,43.87,44.08,123400.0,29.9872,30.1032,29.953,30.0964,123400.0
2011-09-14 11:00:00,44.07,44.25,43.96,44.22,181000.0,30.0896,30.2125,30.0145,30.192,181000.0
2011-09-14 11:10:00,44.22,44.27,44.09,44.09,241200.0,30.192,30.2261,30.1032,30.1032,241200.0
2011-09-14 11:20:00,44.1,44.25,44.04,44.25,231900.0,30.1101,30.2125,30.0691,30.2125,231900.0
2011-09-14 11:30:00,44.24,44.41,44.18,44.38,131800.0,30.2056,30.3217,30.1647,30.3012,131800.0
2011-09-14 11:40:00,44.38,44.38,44.21,44.29,103700.0,30.3012,30.3012,30.1852,30.2398,103700.0
2011-09-14 11:50:00,44.3,44.48,44.25,44.48,109100.0,30.2466,30.3695,30.2125,30.3695,109100.0
2011-09-14 12:00:00,44.48,44.49,44.35,44.41,127900.0,30.3695,30.3763,30.2807,30.3217,127900.0
2011-09-14 12:10:00,44.4,44.44,44.36,44.4,155300.0,30.3149,30.3422,30.2876,30.3149,155300.0
2011-09-14 12:20:00,44.4,44.53,44.38,44.48,103900.0,30.3149,30.4036,30.3012,30.3695,103900.0
2011-09-14 12:30:00,44.48,44.65,44.46,44.63,79700.0,30.3695,30.4856,30.3558,30.4719,79700.0
2011-09-14 12:40:00,44.63,44.73,44.6,44.61,83900.0,30.4719,30.5402,30.4514,30.4583,83900.0
2011-09-14 12:50:00,44.6,44.61,44.5,44.54,122000.0,30.4514,30.4583,30.3832,30.4105,122000.0
2011-09-14 13:00:00,44.55,44.66,44.52,44.64,159000.0,30.4173,30.4924,30.3968,30.4787,159000.0
2011-09-14 13:10:00,44.65,44.7,44.59,44.7,145200.0,30.4856,30.5197,30.4446,30.5197,145200.0
2011-09-14 13:20:00,44.71,44.74,44.56,44.66,168300.0,30.5265,30.547,30.4241,30.4924,168300.0
2011-09-14 13:30:00,44.66,44.82,44.59,44.8,117400.0,30.4924,30.6016,30.4446,30.588,117400.0
2011-09-14 13:40:00,44.8,44.87,44.77,44.83,165400.0,30.588,30.6358,30.5675,30.6085,165400.0
2011-09-14 13:50:00,44.84,44.91,44.69,44.73,245700.0,30.6153,30.6631,30.5129,30.5402,245700.0
2011-09-14 14:00:00,44.73,45.05,44.73,44.99,189100.0,30.5402,30.7587,30.5402,30.7177,189100.0
2011-09-14 14:10:00,45.0,45.25,44.94,45.22,180100.0,30.7245,30.8952,30.6836,30.8748,180100.0
2011-09-14 14:20:00,45.22,45.28,45.15,45.21,127000.0,30.8748,30.9157,30.827,30.8679,127000.0
2011-09-14 14:30:00,45.21,45.23,45.11,45.15,129600.0,30.8679,30.8816,30.7996,30.827,129600.0
2011-09-14 14:40:00,45.15,45.26,45.14,45.18,123600.0,30.827,30.9021,30.8201,30.8474,123600.0
2011-09-14 14:50:00,45.17,45.34,45.16,45.32,191000.0,30.8406,30.9567,30.8338,30.943,191000.0
2011-09-14 15:00:00,45.33,45.48,45.33,45.38,253600.0,30.9499,31.0523,30.9499,30.984,253600.0
2011-09-14 15:10:00,45.38,45.44,45.32,45.42,319000.0,30.984,31.025,30.943,31.0113,319000.0
2011-09-14 15:20:00,45.42,45.61,45.35,45.54,221700.0,31.0113,31.141,30.9635,31.0932,221700.0
2011-09-14 15:30:00,45.54,45.69,45.51,45.57,316800.0,31.0932,31.1957,31.0728,31.1137,316800.0
2011-09-14 15:40:00,45.57,45.59,45.09,45.19,318000.0,31.1137,31.1274,30.786,30.8543,318000.0
2011-09-14 15:50:00,45.2,45.27,45.0,45.01,554300.0,30.8611,30.9089,30.7245,30.7314,554300.0
2011-09-15 09:30:00,45.5,45.67,45.3,45.4,275900.0,31.0659,31.182,30.9294,30.9977,275900.0
2011-09-15 09:40:00,45.38,45.4,45.19,45.31,137500.0,30.984,30.9977,30.8543,30.9362,137500.0
2011-09-15 09:50:00,45.31,45.4,45.19,45.27,226100.0,30.9362,30.9977,30.8543,30.9089,226100.0
2011-09-15 10:00:00,45.28,45.86,45.23,45.77,342300.0,30.9157,31.3117,30.8816,31.2503,342300.0
2011-09-15 10:10:00,45.76,45.86,45.55,45.61,169000.0,31.2434,31.3117,31.1001,31.141,169000.0
2011-09-15 10:20:00,45.61,45.61,45.2,45.29,160600.0,31.141,31.141,30.8611,30.9225,160600.0
2011-09-15 10:30:00,45.29,45.31,45.06,45.17,201200.0,30.9225,30.9362,30.7655,30.8406,201200.0
2011-09-15 10:40:00,45.18,45.38,45.14,45.38,126100.0,30.8474,30.984,30.8201,30.984,126100.0
2011-09-15 10:50:00,45.37,45.39,45.16,45.26,153100.0,30.9772,30.9908,30.8338,30.9021,153100.0
2011-09-15 11:00:00,45.26,45.4,45.16,45.4,203700.0,30.9021,30.9977,30.8338,30.9977,203700.0
2011-09-15 11:10:00,45.4,45.54,45.34,45.48,102400.0,30.9977,31.0932,30.9567,31.0523,102400.0
2011-09-15 11:20:00,45.48,45.55,45.36,45.52,153000.0,31.0523,31.1001,30.9703,31.0796,153000.0
2011-09-15 11:30:00,45.52,45.68,45.51,45.67,128100.0,31.0796,31.1888,31.0728,31.182,128100.0
2011-09-15 11:40:00,45.67,45.71,45.59,45.67,185300.0,31.182,31.2093,31.1274,31.182,185300.0
2011-09-15 11:50:00,45.68,45.74,45.59,45.7,116200.0,31.1888,31.2298,31.1274,31.2025,116200.0
2011-09-15 12:00:00,45.69,45.7,45.55,45.68,92600.0,31.1957,31.2025,31.1001,31.1888,92600.0
2011-09-15 12:10:00,45.68,45.73,45.61,45.68,85800.0,31.1888,31.223,31.141,31.1888,85800.0
2011-09-15 12:20:00,45.67,45.68,45.54,45.59,40400.0,31.182,31.1888,31.0932,31.1274,40400.0
2011-09-15 12:30:00,45.6,45.65,45.57,45.61,147000.0,31.1342,31.1683,31.1137,31.141,147000.0
2011-09-15 12:40:00,45.59,45.66,45.57,45.61,51500.0,31.1274,31.1752,31.1137,31.141,51500.0
2011-09-15 12:50:00,45.6,45.61,45.5,45.56,42800.0,31.1342,31.141,31.0659,31.1069,42800.0
2011-09-15 13:00:00,45.57,45.65,45.55,45.64,64000.0,31.1137,31.1683,31.1001,31.1615,64000.0
2011-09-15 13:10:00,45.65,45.7,45.58,45.59,83200.0,31.1683,31.2025,31.1205,31.1274,83200.0
2011-09-15 13:20:00,45.58,45.61,45.5,45.51,71200.0,31.1205,31.141,31.0659,31.0728,71200.0
2011-09-15 13:30:00,45.51,45.54,45.46,45.5,74000.0,31.0728,31.0932,31.0386,31.0659,74000.0
2011-09-15 13:40:00,45.5,45.61,45.5,45.53,79000.0,31.0659,31.141,31.0659,31.0864,79000.0
2011-09-15 13:50:00,45.52,45.59,45.46,45.59,68300.0,31.0796,31.1274,31.0386,31.1274,68300.0
2011-09-15 14:00:00,45.59,45.73,45.59,45.73,96000.0,31.1274,31.223,31.1274,31.223,96000.0
2011-09-15 14:10:00,45.73,45.89,45.68,45.77,252700.0,31.223,31.3322,31.1888,31.2503,252700.0
2011-09-15 14:20:00,45.77,45.77,45.64,45.68,65400.0,31.2503,31.2503,31.1615,31.1888,65400.0
2011-09-15 14:30:00,45.69,45.73,45.64,45.7,138300.0,31.1957,31.223,31.1615,31.2025,138300.0
2011-09-15 14:40:00,45.7,45.8,45.65,45.73,95100.0,31.2025,31.2708,31.1683,31.223,95100.0
2011-09-15 14:50:00,45.74,45.77,45.71,45.73,139400.0,31.2298,31.2503,31.2093,31.223,139400.0
2011-09-15 15:00:00,45.73,45.83,45.73,45.77,122800.0,31.223,31.2912,31.223,31.2503,122800.0
2011-09-15 15:10:00,45.76,45.76,45.62,45.62,133000.0,31.2434,31.2434,31.1479,31.1479,133000.0
2011-09-15 15:20:00,45.63,45.7,45.57,45.62,130400.0,31.1547,31.2025,31.1137,31.1479,130400.0
2011-09-15 15:30:00,45.62,45.82,45.62,45.8,260200.0,31.1479,31.2844,31.1479,31.2708,260200.0
2011-09-15 15:40:00,45.81,45.9,45.74,45.89,365600.0,31.2776,31.339,31.2298,31.3322,365600.0
2011-09-15 15:50:00,45.89,45.91,45.83,45.9,374700.0,31.3322,31.3459,31.2912,31.339,374700.0
2011-09-16 09:30:00,46.06,46.25,45.85,46.18,1281700.0,31.4483,31.578,31.3049,31.5302,1281700.0
2011-09-16 09:40:00,46.17,46.37,46.1,46.28,213700.0,31.5234,31.6599,31.4756,31.5985,213700.0
2011-09-16 09:50:00,46.29,46.5,46.26,46.27,235800.0,31.6053,31.7487,31.5848,31.5917,235800.0
2011-09-16 10:00:00,46.27,46.34,46.09,46.26,100600.0,31.5917,31.6395,31.4688,31.5848,100600.0
2011-09-16 10:10:00,46.27,46.52,46.23,46.36,163300.0,31.5917,31.7624,31.5643,31.6531,163300.0
2011-09-16 10:20:00,46.35,46.37,45.91,45.95,172100.0,31.6463,31.6599,31.3459,31.3732,172100.0
2011-09-16 10:30:00,45.95,45.99,45.67,45.75,163400.0,31.3732,31.4005,31.182,31.2366,163400.0
2011-09-16 10:40:00,45.75,45.85,45.54,45.56,160700.0,31.2366,31.3049,31.0932,31.1069,160700.0
2011-09-16 10:50:00,45.56,45.68,45.39,45.68,228300.0,31.1069,31.1888,30.9908,31.1888,228300.0
2011-09-16 11:00:00,45.67,45.76,45.55,45.68,173200.0,31.182,31.2434,31.1001,31.1888,173200.0
2011-09-16 11:10:00,45.68,45.76,45.6,45.69,108700.0,31.1888,31.2434,31.1342,31.1957,108700.0
2011-09-16 11:20:00,45.68,45.7,45.57,45.66,79000.0,31.1888,31.2025,31.1137,31.1752,79000.0
2011-09-16 11:30:00,45.66,45.74,45.5,45.68,115200.0,31.1752,31.2298,31.0659,31.1888,115200.0
2011-09-16 11:40:00,45.7,45.84,45.65,45.78,82300.0,31.2025,31.2981,31.1683,31.2571,82300.0
2011-09-16 11:50:00,45.79,45.81,45.75,45.8,108800.0,31.2639,31.2776,31.2366,31.2708,108800.0
2011-09-16 12:00:00,45.8,45.87,45.76,45.83,127800.0,31.2708,31.3186,31.2434,31.2912,127800.0
2011-09-16 12:10:00,45.83,45.87,45.77,45.81,52300.0,31.2912,31.3186,31.2503,31.2776,52300.0
2011-09-16 12:20:00,45.81,45.9,45.75,45.84,71900.0,31.2776,31.339,31.2366,31.2981,71900.0
2011-09-16 12:30:00,45.83,45.98,45.8,45.96,82400.0,31.2912,31.3937,31.2708,31.38,82400.0
2011-09-16 12:40:00,45.95,46.07,45.95,46.04,88800.0,31.3732,31.4551,31.3732,31.4346,88800.0
2011-09-16 12:50:00,46.03,46.04,45.96,45.97,39000.0,31.4278,31.4346,31.38,31.3868,39000.0
2011-09-16 13:00:00,45.98,46.02,45.9,45.9,65200.0,31.3937,31.421,31.339,31.339,65200.0
2011-09-16 13:10:00,45.9,45.96,45.88,45.9,58800.0,31.339,31.38,31.3254,31.339,58800.0
2011-09-16 13:20:00,45.9,45.94,45.86,45.91,45900.0,31.339,31.3663,31.3117,31.3459,45900.0
2011-09-16 13:30:00,45.91,45.91,45.64,45.71,72800.0,31.3459,31.3459,31.1615,31.2093,72800.0
2011-09-16 13:40:00,45.7,45.75,45.66,45.66,48600.0,31.2025,31.2366,31.1752,31.1752,48600.0
2011-09-16 13:50:00,45.66,45.79,45.65,45.75,73300.0,31.1752,31.2639,31.1683,31.2366,73300.0
2011-09-16 14:00:00,45.75,45.86,45.73,45.82,89300.0,31.2366,31.3117,31.223,31.2844,89300.0
2011-09-16 14:10:00,45.83,45.86,45.71,45.76,74700.0,31.2912,31.3117,31.2093,31.2434,74700.0
2011-09-16 14:20:00,45.76,45.77,45.66,45.67,60100.0,31.2434,31.2503,31.1752,31.182,60100.0
2011-09-16 14:30:00,45.67,45.8,45.66,45.8,54300.0,31.182,31.2708,31.1752,31.2708,54300.0
2011-09-16 14:40:00,45.8,45.82,45.7,45.74,80400.0,31.2708,31.2844,31.2025,31.2298,80400.0
2011-09-16 14:50:00,45.74,45.77,45.69,45.75,123900.0,31.2298,31.2503,31.1957,31.2366,123900.0
2011-09-16 15:00:00,45.76,45.76,45.64,45.64,150900.0,31.2434,31.2434,31.1615,31.1615,150900.0
2011-09-16 15:10:00,45.65,45.66,45.58,45.61,134500.0,31.1683,31.1752,31.1205,31.141,134500.0
2011-09-16 15:20:00,45.62,45.65,45.55,45.55,113500.0,31.1479,31.1683,31.1001,31.1001,113500.0
2011-09-16 15:30:00,45.55,45.69,45.54,45.63,152400.0,31.1001,31.1957,31.0932,31.1547,152400.0
2011-09-16 15:40:00,45.63,45.8,45.6,45.76,187400.0,31.1547,31.2708,31.1342,31.2434,187400.0
2011-09-16 15:50:00,45.77,45.85,45.7,45.74,434100.0,31.2503,31.3049,31.2025,31.2298,434100.0
2011-09-19 09:30:00,44.87,44.93,44.54,44.6,177500.0,30.6358,30.6767,30.4105,30.4514,177500.0
2011-09-19 09:40:00,44.6,44.74,44.28,44.28,142700.0,30.4514,30.547,30.233,30.233,142700.0
2011-09-19 09:50:00,44.29,44.49,44.23,44.39,124900.0,30.2398,30.3763,30.1988,30.3081,124900.0
2011-09-19 10:00:00,44.41,44.7,44.41,44.68,60300.0,30.3217,30.5197,30.3217,30.5061,60300.0
2011-09-19 10:10:00,44.67,44.67,44.41,44.53,93100.0,30.4992,30.4992,30.3217,30.4036,93100.0
2011-09-19 10:20:00,44.53,44.69,44.43,44.67,54300.0,30.4036,30.5129,30.3354,30.4992,54300.0
2011-09-19 10:30:00,44.66,44.76,44.57,44.59,59800.0,30.4924,30.5607,30.431,30.4446,59800.0
2011-09-19 10:40:00,44.58,44.68,44.5,44.63,59700.0,30.4378,30.5061,30.3832,30.4719,59700.0
2011-09-19 10:50:00,44.63,44.75,44.56,44.56,68600.0,30.4719,30.5539,30.4241,30.4241,68600.0
2011-09-19 11:00:00,44.57,44.79,44.56,44.77,76700.0,30.431,30.5812,30.4241,30.5675,76700.0
2011-09-19 11:10:00,44.76,44.77,44.6,44.73,62300.0,30.5607,30.5675,30.4514,30.5402,62300.0
2011-09-19 11:20:00,44.73,44.87,44.73,44.81,69300.0,30.5402,30.6358,30.5402,30.5948,69300.0
2011-09-19 11:30:00,44.79,44.89,44.69,44.87,94000.0,30.5812,30.6494,30.5129,30.6358,94000.0
2011-09-19 11:40:00,44.87,45.18,44.87,45.09,101300.0,30.6358,30.8474,30.6358,30.786,101300.0
2011-09-19 11:50:00,45.1,45.1,44.91,44.93,65500.0,30.7928,30.7928,30.6631,30.6767,65500.0
2011-09-19 12:00:00,44.94,45.08,44.93,44.98,56600.0,30.6836,30.7792,30.6767,30.7109,56600.0
2011-09-19 12:10:00,44.97,45.0,44.86,44.89,66900.0,30.7041,30.7245,30.629,30.6494,66900.0
2011-09-19 12:20:00,44.89,44.91,44.82,44.86,59000.0,30.6494,30.6631,30.6016,30.629,59000.0
2011-09-19 12:30:00,44.86,44.91,44.77,44.82,46400.0,30.629,30.6631,30.5675,30.6016,46400.0
2011-09-19 12:40:00,44.8,44.84,44.68,44.7,70600.0,30.588,30.6153,30.5061,30.5197,70600.0
2011-09-19 12:50:00,44.71,44.73,44.62,44.66,81300.0,30.5265,30.5402,30.4651,30.4924,81300.0
2011-09-19 13:00:00,44.66,44.7,44.56,44.69,73100.0,30.4924,30.5197,30.4241,30.5129,73100.0
2011-09-19 13:10:00,44.69,44.69,44.56,44.63,49000.0,30.5129,30.5129,30.4241,30.4719,49000.0
2011-09-19 13:20:00,44.64,44.77,44.62,44.7,60200.0,30.4787,30.5675,30.4651,30.5197,60200.0
2011-09-19 13:30:00,44.7,44.78,44.66,44.73,66700.0,30.5197,30.5743,30.4924,30.5402,66700.0
2011-09-19 13:40:00,44.74,44.91,44.73,44.87,171700.0,30.547,30.6631,30.5402,30.6358,171700.0
2011-09-19 13:50:00,44.86,44.91,44.83,44.89,44900.0,30.629,30.6631,30.6085,30.6494,44900.0
2011-09-19 14:00:00,44.9,44.99,44.8,44.97,137000.0,30.6563,30.7177,30.588,30.7041,137000.0
2011-09-19 14:10:00,44.96,45.13,44.96,45.1,135700.0,30.6972,30.8133,30.6972,30.7928,135700.0
2011-09-19 14:20:00,45.09,45.14,45.02,45.05,98500.0,30.786,30.8201,30.7382,30.7587,98500.0
2011-09-19 14:30:00,45.04,45.17,45.01,45.17,66700.0,30.7519,30.8406,30.7314,30.8406,66700.0
2011-09-19 14:40:00,45.17,45.24,45.09,45.18,101500.0,30.8406,30.8884,30.786,30.8474,101500.0
2011-09-19 14:50:00,45.18,45.27,45.01,45.01,114200.0,30.8474,30.9089,30.7314,30.7314,114200.0
2011-09-19 15:00:00,45.01,45.06,44.95,44.97,130800.0,30.7314,30.7655,30.6904,30.7041,130800.0
2011-09-19 15:10:00,44.97,45.46,44.95,45.35,349400.0,30.7041,31.0386,30.6904,30.9635,349400.0
2011-09-19 15:20:00,45.36,45.57,45.34,45.52,187400.0,30.9703,31.1137,30.9567,31.0796,187400.0
2011-09-19 15:30:00,45.51,45.7,45.51,45.65,137200.0,31.0728,31.2025,31.0728,31.1683,137200.0
2011-09-19 15:40:00,45.64,45.68,45.47,45.49,153500.0,31.1615,31.1888,31.0454,31.0591,153500.0
2011-09-19 15:50:00,45.5,45.58,45.38,45.43,343400.0,31.0659,31.1205,30.984,31.0181,343400.0
2011-09-20 09:30:00,45.87,46.05,45.59,45.63,267300.0,31.3186,31.4414,31.1274,31.1547,267300.0
2011-09-20 09:40:00,45.63,45.64,45.28,45.42,150800.0,31.1547,31.1615,30.9157,31.0113,150800.0
2011-09-20 09:50:00,45.41,45.48,45.22,45.47,93500.0,31.0045,31.0523,30.8748,31.0454,93500.0
2011-09-20 10:00:00,45.46,45.75,45.39,45.39,218200.0,31.0386,31.2366,30.9908,30.9908,218200.0
2011-09-20 10:10:00,45.38,45.53,45.28,45.52,151500.0,30.984,31.0864,30.9157,31.0796,151500.0
2011-09-20 10:20:00,45.53,45.64,45.42,45.55,135800.0,31.0864,31.1615,31.0113,31.1001,135800.0
2011-09-20 10:30:00,45.55,45.72,45.48,45.68,90200.0,31.1001,31.2161,31.0523,31.1888,90200.0
2011-09-20 10:40:00,45.68,45.88,45.68,45.84,109800.0,31.1888,31.3254,31.1888,31.2981,109800.0
2011-09-20 10:50:00,45.84,45.91,45.7,45.85,91600.0,31.2981,31.3459,31.2025,31.3049,91600.0
2011-09-20 11:00:00,45.84,46.11,45.82,46.11,134500.0,31.2981,31.4824,31.2844,31.4824,134500.0
2011-09-20 11:10:00,46.11,46.27,46.04,46.08,132900.0,31.4824,31.5917,31.4346,31.4619,132900.0
2011-09-20 11:20:00,46.08,46.11,45.96,46.09,69000.0,31.4619,31.4824,31.38,31.4688,69000.0
2011-09-20 11:30:00,46.09,46.12,45.95,45.97,70600.0,31.4688,31.4892,31.3732,31.3868,70600.0
2011-09-20 11:40:00,45.97,46.0,45.9,45.99,52100.0,31.3868,31.4073,31.339,31.4005,52100.0
2011-09-20 11:50:00,45.99,46.09,45.98,46.05,97700.0,31.4005,31.4688,31.3937,31.4414,97700.0
2011-09-20 12:00:00,46.04,46.05,45.82,45.84,103700.0,31.4346,31.4414,31.2844,31.2981,103700.0
2011-09-20 12:10:00,45.83,45.86,45.77,45.77,71600.0,31.2912,31.3117,31.2503,31.2503,71600.0
2011-09-20 12:20:00,45.77,45.91,45.77,45.86,65100.0,31.2503,31.3459,31.2503,31.3117,65100.0
2011-09-20 12:30:00,45.86,45.93,45.75,45.79,82400.0,31.3117,31.3595,31.2366,31.2639,82400.0
2011-09-20 12:40:00,45.79,45.8,45.71,45.79,48700.0,31.2639,31.2708,31.2093,31.2639,48700.0
2011-09-20 12:50:00,45.79,45.94,45.79,45.87,73800.0,31.2639,31.3663,31.2639,31.3186,73800.0
2011-09-20 13:00:00,45.87,45.96,45.85,45.88,63000.0,31.3186,31.38,31.3049,31.3254,63000.0
2011-09-20 13:10:00,45.88,45.98,45.88,45.91,47600.0,31.3254,31.3937,31.3254,31.3459,47600.0
2011-09-20 13:20:00,45.91,45.92,45.81,45.86,90500.0,31.3459,31.3527,31.2776,31.3117,90500.0
2011-09-20 13:30:00,45.86,45.9,45.8,45.83,95000.0,31.3117,31.339,31.2708,31.2912,95000.0
2011-09-20 13:40:00,45.82,45.84,45.7,45.82,62800.0,31.2844,31.2981,31.2025,31.2844,62800.0
2011-09-20 13:50:00,45.82,45.87,45.77,45.85,116000.0,31.2844,31.3186,31.2503,31.3049,116000.0
2011-09-20 14:00:00,45.85,45.97,45.78,45.95,191000.0,31.3049,31.3868,31.2571,31.3732,191000.0
2011-09-20 14:10:00,45.95,46.12,45.94,46.07,153400.0,31.3732,31.4892,31.3663,31.4551,153400.0
2011-09-20 14:20:00,46.06,46.09,45.99,46.05,105500.0,31.4483,31.4688,31.4005,31.4414,105500.0
2011-09-20 14:30:00,46.05,46.13,45.96,46.01,247600.0,31.4414,31.4961,31.38,31.4141,247600.0
2011-09-20 14:40:00,46.01,46.04,45.89,45.96,119200.0,31.4141,31.4346,31.3322,31.38,119200.0
2011-09-20 14:50:00,45.96,46.08,45.92,45.97,137600.0,31.38,31.4619,31.3527,31.3868,137600.0
2011-09-20 15:00:00,45.96,46.03,45.72,45.72,208800.0,31.38,31.4278,31.2161,31.2161,208800.0
2011-09-20 15:10:00,45.71,45.88,45.67,45.72,142000.0,31.2093,31.3254,31.182,31.2161,142000.0
2011-09-20 15:20:00,45.7,45.76,45.62,45.67,238200.0,31.2025,31.2434,31.1479,31.182,238200.0
2011-09-20 15:30:00,45.67,45.88,45.62,45.85,245900.0,31.182,31.3254,31.1479,31.3049,245900.0
2011-09-20 15:40:00,45.85,45.88,45.59,45.65,374100.0,31.3049,31.3254,31.1274,31.1683,374100.0
2011-09-20 15:50:00,45.64,45.67,45.52,45.56,306800.0,31.1615,31.182,31.0796,31.1069,306800.0
2011-09-21 09:30:00,45.22,45.76,45.22,45.65,118200.0,30.8748,31.2434,30.8748,31.1683,118200.0
2011-09-21 09:40:00,45.66,45.67,45.26,45.26,157800.0,31.1752,31.182,30.9021,30.9021,157800.0
2011-09-21 09:50:00,45.26,45.47,45.07,45.42,127100.0,30.9021,31.0454,30.7723,31.0113,127100.0
2011-09-21 10:00:00,45.43,45.59,45.27,45.3,149400.0,31.0181,31.1274,30.9089,30.9294,149400.0
2011-09-21 10:10:00,45.32,45.36,45.12,45.26,107900.0,30.943,30.9703,30.8065,30.9021,107900.0
2011-09-21 10:20:00,45.26,45.35,45.14,45.35,110500.0,30.9021,30.9635,30.8201,30.9635,110500.0
2011-09-21 10:30:00,45.35,45.39,45.13,45.23,133000.0,30.9635,30.9908,30.8133,30.8816,133000.0
2011-09-21 10:40:00,45.23,45.36,45.13,45.15,108000.0,30.8816,30.9703,30.8133,30.827,108000.0
2011-09-21 10:50:00,45.13,45.14,44.83,44.99,155600.0,30.8133,30.8201,30.6085,30.7177,155600.0
2011-09-21 11:00:00,44.99,45.05,44.85,44.88,126200.0,30.7177,30.7587,30.6221,30.6426,126200.0
2011-09-21 11:10:00,44.87,45.06,44.85,44.9,80200.0,30.6358,30.7655,30.6221,30.6563,80200.0
2011-09-21 11:20:00,44.9,45.0,44.79,44.97,81200.0,30.6563,30.7245,30.5812,30.7041,81200.0
2011-09-21 11:30:00,44.97,45.26,44.96,45.22,166100.0,30.7041,30.9021,30.6972,30.8748,166100.0
2011-09-21 11:40:00,45.21,45.25,45.15,45.21,118400.0,30.8679,30.8952,30.827,30.8679,118400.0
2011-09-21 11:50:00,45.21,45.23,45.12,45.17,82300.0,30.8679,30.8816,30.8065,30.8406,82300.0
2011-09-21 12:00:00,45.16,45.22,45.06,45.06,53100.0,30.8338,30.8748,30.7655,30.7655,53100.0
2011-09-21 12:10:00,45.06,45.19,45.03,45.17,102200.0,30.7655,30.8543,30.745,30.8406,102200.0
2011-09-21 12:20:00,45.18,45.2,44.86,44.89,189400.0,30.8474,30.8611,30.629,30.6494,189400.0
2011-09-21 12:30:00,44.89,45.08,44.83,45.05,123900.0,30.6494,30.7792,30.6085,30.7587,123900.0
2011-09-21 12:40:00,45.04,45.11,44.91,44.93,123500.0,30.7519,30.7996,30.6631,30.6767,123500.0
2011-09-21 12:50:00,44.92,45.0,44.85,44.97,95600.0,30.6699,30.7245,30.6221,30.7041,95600.0
2011-09-21 13:00:00,44.98,45.05,44.86,45.02,112400.0,30.7109,30.7587,30.629,30.7382,112400.0
2011-09-21 13:10:00,45.01,45.21,44.97,45.03,145300.0,30.7314,30.8679,30.7041,30.745,145300.0
2011-09-21 13:20:00,45.03,45.14,45.0,45.1,54700.0,30.745,30.8201,30.7245,30.7928,54700.0
2011-09-21 13:30:00,45.1,45.15,45.0,45.04,61600.0,30.7928,30.827,30.7245,30.7519,61600.0
2011-09-21 13:40:00,45.05,45.13,45.04,45.04,66300.0,30.7587,30.8133,30.7519,30.7519,66300.0
2011-09-21 13:50:00,45.04,45.06,45.0,45.01,44300.0,30.7519,30.7655,30.7245,30.7314,44300.0
2011-09-21 14:00:00,45.01,45.14,44.97,45.09,90100.0,30.7314,30.8201,30.7041,30.786,90100.0
2011-09-21 14:10:00,45.09,45.22,45.05,45.19,75900.0,30.786,30.8748,30.7587,30.8543,75900.0
2011-09-21 14:20:00,45.21,45.5,44.71,45.04,208800.0,30.8679,31.0659,30.5265,30.7519,208800.0
2011-09-21 14:30:00,45.07,45.17,44.5,44.64,109000.0,30.7723,30.8406,30.3832,30.4787,109000.0
2011-09-21 14:40:00,44.63,44.83,44.5,44.81,211600.0,30.4719,30.6085,30.3832,30.5948,211600.0
2011-09-21 14:50:00,44.8,44.9,44.69,44.69,228500.0,30.588,30.6563,30.5129,30.5129,228500.0
2011-09-21 15:00:00,44.68,44.94,44.62,44.85,241100.0,30.5061,30.6836,30.4651,30.6221,241100.0
2011-09-21 15:10:00,44.85,45.01,44.73,44.8,222700.0,30.6221,30.7314,30.5402,30.588,222700.0
2011-09-21 15:20:00,44.8,44.88,44.47,44.48,359500.0,30.588,30.6426,30.3627,30.3695,359500.0
2011-09-21 15:30:00,44.49,44.56,44.13,44.17,319100.0,30.3763,30.4241,30.1305,30.1578,319100.0
2011-09-21 15:40:00,44.17,44.27,44.06,44.09,301600.0,30.1578,30.2261,30.0827,30.1032,301600.0
2011-09-21 15:50:00,44.07,44.09,43.74,43.74,546500.0,30.0896,30.1032,29.8643,29.8643,546500.0
2011-09-22 09:30:00,42.35,42.35,42.03,42.22,310200.0,28.9152,28.9152,28.6967,28.8264,310200.0
2011-09-22 09:40:00,42.21,42.22,41.62,41.68,363500.0,28.8196,28.8264,28.4168,28.4578,363500.0
2011-09-22 09:50:00,41.68,41.89,41.45,41.52,202300.0,28.4578,28.6011,28.3007,28.3485,202300.0
2011-09-22 10:00:00,41.51,42.02,41.51,41.94,256000.0,28.3417,28.6899,28.3417,28.6353,256000.0
2011-09-22 10:10:00,41.94,42.04,41.72,42.04,262300.0,28.6353,28.7036,28.4851,28.7036,262300.0
2011-09-22 10:20:00,42.04,42.32,41.8,41.89,220700.0,28.7036,28.8947,28.5397,28.6011,220700.0
2011-09-22 10:30:00,41.89,42.12,41.78,41.84,222300.0,28.6011,28.7582,28.526,28.567,222300.0
2011-09-22 10:40:00,41.85,42.3,41.85,42.22,203500.0,28.5738,28.8811,28.5738,28.8264,203500.0
2011-09-22 10:50:00,42.23,42.23,41.81,41.91,222900.0,28.8333,28.8333,28.5465,28.6148,222900.0
2011-09-22 11:00:00,41.89,42.01,41.86,41.93,193300.0,28.6011,28.6831,28.5807,28.6284,193300.0
2011-09-22 11:10:00,41.93,42.11,41.88,42.07,242200.0,28.6284,28.7513,28.5943,28.724,242200.0
2011-09-22 11:20:00,42.07,42.09,41.86,41.96,117400.0,28.724,28.7377,28.5807,28.6489,117400.0
2011-09-22 11:30:00,41.93,42.03,41.91,41.93,166400.0,28.6284,28.6967,28.6148,28.6284,166400.0
2011-09-22 11:40:00,41.94,42.0,41.83,41.91,120400.0,28.6353,28.6762,28.5602,28.6148,120400.0
2011-09-22 11:50:00,41.91,41.98,41.83,41.87,215900.0,28.6148,28.6626,28.5602,28.5875,215900.0
2011-09-22 12:00:00,41.87,41.91,41.65,41.74,156900.0,28.5875,28.6148,28.4373,28.4987,156900.0
2011-09-22 12:10:00,41.73,41.84,41.59,41.77,111700.0,28.4919,28.567,28.3963,28.5192,111700.0
2011-09-22 12:20:00,41.77,41.96,41.72,41.85,192100.0,28.5192,28.6489,28.4851,28.5738,192100.0
2011-09-22 12:30:00,41.83,41.97,41.82,41.94,111100.0,28.5602,28.6558,28.5533,28.6353,111100.0
2011-09-22 12:40:00,41.94,42.06,41.9,42.06,108700.0,28.6353,28.7172,28.608,28.7172,108700.0
2011-09-22 12:50:00,42.06,42.17,42.03,42.15,114400.0,28.7172,28.7923,28.6967,28.7787,114400.0
2011-09-22 13:00:00,42.15,42.18,41.88,41.9,115600.0,28.7787,28.7991,28.5943,28.608,115600.0
2011-09-22 13:10:00,41.91,42.05,41.88,42.02,112000.0,28.6148,28.7104,28.5943,28.6899,112000.0
2011-09-22 13:20:00,42.01,42.04,41.92,41.92,305700.0,28.6831,28.7036,28.6216,28.6216,305700.0
2011-09-22 13:30:00,41.92,42.05,41.89,42.04,302700.0,28.6216,28.7104,28.6011,28.7036,302700.0
2011-09-22 13:40:00,42.04,42.2,41.91,41.99,159500.0,28.7036,28.8128,28.6148,28.6694,159500.0
2011-09-22 13:50:00,42.0,42.05,41.73,41.73,223700.0,28.6762,28.7104,28.4919,28.4919,223700.0
2011-09-22 14:00:00,41.74,41.93,41.7,41.85,291200.0,28.4987,28.6284,28.4714,28.5738,291200.0
2011-09-22 14:10:00,41.84,41.95,41.66,41.76,179300.0,28.567,28.6421,28.4441,28.5124,179300.0
2011-09-22 14:20:00,41.75,42.33,41.75,42.14,602900.0,28.5055,28.9016,28.5055,28.7718,602900.0
2011-09-22 14:30:00,42.13,42.18,41.76,41.83,348500.0,28.765,28.7991,28.5124,28.5602,348500.0
2011-09-22 14:40:00,41.81,42.11,41.75,41.94,292700.0,28.5465,28.7513,28.5055,28.6353,292700.0
2011-09-22 14:50:00,41.94,41.97,41.67,41.67,139800.0,28.6353,28.6558,28.4509,28.4509,139800.0
2011-09-22 15:00:00,41.66,41.71,41.52,41.63,189300.0,28.4441,28.4782,28.3485,28.4236,189300.0
2011-09-22 15:10:00,41.63,41.73,41.57,41.58,182400.0,28.4236,28.4919,28.3827,28.3895,182400.0
2011-09-22 15:20:00,41.58,41.59,41.36,41.55,327100.0,28.3895,28.3963,28.2393,28.369,327100.0
2011-09-22 15:30:00,41.55,41.78,41.47,41.72,433700.0,28.369,28.526,28.3144,28.4851,433700.0
2011-09-22 15:40:00,41.74,42.16,41.66,42.05,508400.0,28.4987,28.7855,28.4441,28.7104,508400.0
2011-09-22 15:50:00,42.03,42.22,41.87,42.03,649700.0,28.6967,28.8264,28.5875,28.6967,649700.0
2011-09-23 09:30:00,41.62,42.13,41.45,41.83,156800.0,28.4168,28.765,28.3007,28.5602,156800.0
2011-09-23 09:40:00,41.82,42.36,41.64,42.2,252100.0,28.5533,28.922,28.4304,28.8128,252100.0
2011-09-23 09:50:00,42.18,42.61,42.09,42.41,241900.0,28.7991,29.0927,28.7377,28.9562,241900.0
2011-09-23 10:00:00,42.42,42.44,42.06,42.24,211000.0,28.963,28.9767,28.7172,28.8401,211000.0
2011-09-23 10:10:00,42.26,42.35,41.96,42.02,160300.0,28.8538,28.9152,28.6489,28.6899,160300.0
2011-09-23 10:20:00,42.02,42.36,41.89,42.3,150300.0,28.6899,28.922,28.6011,28.8811,150300.0
2011-09-23 10:30:00,42.31,42.44,42.23,42.42,131600.0,28.8879,28.9767,28.8333,28.963,131600.0
2011-09-23 10:40:00,42.41,42.75,42.25,42.75,128300.0,28.9562,29.1883,28.8469,29.1883,128300.0
2011-09-23 10:50:00,42.75,42.8,42.57,42.62,177500.0,29.1883,29.2225,29.0654,29.0996,177500.0
2011-09-23 11:00:00,42.61,42.86,42.56,42.86,118100.0,29.0927,29.2634,29.0586,29.2634,118100.0
2011-09-23 11:10:00,42.86,42.96,42.73,42.89,166500.0,29.2634,29.3317,29.1747,29.2839,166500.0
2011-09-23 11:20:00,42.89,43.01,42.8,42.88,125600.0,29.2839,29.3658,29.2225,29.2771,125600.0
2011-09-23 11:30:00,42.89,42.91,42.64,42.71,99400.0,29.2839,29.2976,29.1132,29.161,99400.0
2011-09-23 11:40:00,42.71,42.76,42.66,42.68,105400.0,29.161,29.1951,29.1269,29.1405,105400.0
2011-09-23 11:50:00,42.66,42.74,42.58,42.72,111700.0,29.1269,29.1815,29.0722,29.1678,111700.0
2011-09-23 12:00:00,42.73,42.76,42.6,42.75,70600.0,29.1747,29.1951,29.0859,29.1883,70600.0
2011-09-23 12:10:00,42.75,42.75,42.58,42.59,169800.0,29.1883,29.1883,29.0722,29.0791,169800.0
2011-09-23 12:20:00,42.6,42.6,42.36,42.43,97500.0,29.0859,29.0859,28.922,28.9698,97500.0
2011-09-23 12:30:00,42.44,42.51,42.4,42.44,61500.0,28.9767,29.0245,28.9493,28.9767,61500.0
2011-09-23 12:40:00,42.43,42.59,42.25,42.37,256600.0,28.9698,29.0791,28.8469,28.9289,256600.0
2011-09-23 12:50:00,42.37,42.57,42.34,42.39,164100.0,28.9289,29.0654,28.9084,28.9425,164100.0
2011-09-23 13:00:00,42.39,42.49,42.18,42.21,88800.0,28.9425,29.0108,28.7991,28.8196,88800.0
2011-09-23 13:10:00,42.21,42.38,42.2,42.27,95500.0,28.8196,28.9357,28.8128,28.8606,95500.0
2011-09-23 13:20:00,42.27,42.36,42.23,42.24,68100.0,28.8606,28.922,28.8333,28.8401,68100.0
2011-09-23 13:30:00,42.25,42.51,42.23,42.33,255900.0,28.8469,29.0245,28.8333,28.9016,255900.0
2011-09-23 13:40:00,42.31,42.66,42.29,42.66,129800.0,28.8879,29.1269,28.8742,29.1269,129800.0
2011-09-23 13:50:00,42.67,42.78,42.6,42.75,99500.0,29.1337,29.2088,29.0859,29.1883,99500.0
2011-09-23 14:00:00,42.75,42.82,42.63,42.64,94500.0,29.1883,29.2361,29.1064,29.1132,94500.0
2011-09-23 14:10:00,42.64,42.64,42.46,42.49,107000.0,29.1132,29.1132,28.9903,29.0108,107000.0
2011-09-23 14:20:00,42.48,42.51,42.3,42.32,120500.0,29.004,29.0245,28.8811,28.8947,120500.0
2011-09-23 14:30:00,42.32,42.51,42.31,42.46,130600.0,28.8947,29.0245,28.8879,28.9903,130600.0
2011-09-23 14:40:00,42.45,42.51,42.22,42.22,143500.0,28.9835,29.0245,28.8264,28.8264,143500.0
2011-09-23 14:50:00,42.22,42.28,42.1,42.12,175200.0,28.8264,28.8674,28.7445,28.7582,175200.0
2011-09-23 15:00:00,42.14,42.34,42.11,42.22,282700.0,28.7718,28.9084,28.7513,28.8264,282700.0
2011-09-23 15:10:00,42.22,42.36,42.14,42.28,225400.0,28.8264,28.922,28.7718,28.8674,225400.0
2011-09-23 15:20:00,42.28,42.41,42.27,42.41,239100.0,28.8674,28.9562,28.8606,28.9562,239100.0
2011-09-23 15:30:00,42.42,42.52,42.34,42.48,305100.0,28.963,29.0313,28.9084,29.004,305100.0
2011-09-23 15:40:00,42.47,42.53,42.17,42.19,587400.0,28.9971,29.0381,28.7923,28.806,587400.0
2011-09-23 15:50:00,42.2,42.38,42.14,42.34,547000.0,28.8128,28.9357,28.7718,28.9084,547000.0
2011-09-26 09:30:00,42.89,42.99,42.3,42.32,126900.0,29.2839,29.3522,28.8811,28.8947,126900.0
2011-09-26 09:40:00,42.32,42.5,42.21,42.49,113300.0,28.8947,29.0176,28.8196,29.0108,113300.0
2011-09-26 09:50:00,42.49,42.5,42.1,42.13,60000.0,29.0108,29.0176,28.7445,28.765,60000.0
2011-09-26 10:00:00,42.13,42.24,42.01,42.13,179200.0,28.765,28.8401,28.6831,28.765,179200.0
2011-09-26 10:10:00,42.12,42.2,42.07,42.2,187600.0,28.7582,28.8128,28.724,28.8128,187600.0
2011-09-26 10:20:00,42.19,42.38,42.16,42.35,99400.0,28.806,28.9357,28.7855,28.9152,99400.0
2011-09-26 10:30:00,42.34,42.34,42.1,42.17,239700.0,28.9084,28.9084,28.7445,28.7923,239700.0
2011-09-26 10:40:00,42.17,42.35,42.09,42.13,184600.0,28.7923,28.9152,28.7377,28.765,184600.0
2011-09-26 10:50:00,42.15,42.45,42.15,42.43,201800.0,28.7787,28.9835,28.7787,28.9698,201800.0
2011-09-26 11:00:00,42.42,42.68,42.39,42.64,118000.0,28.963,29.1405,28.9425,29.1132,118000.0
2011-09-26 11:10:00,42.63,42.68,42.51,42.64,132300.0,29.1064,29.1405,29.0245,29.1132,132300.0
2011-09-26 11:20:00,42.63,42.81,42.58,42.79,141600.0,29.1064,29.2293,29.0722,29.2156,141600.0
2011-09-26 11:30:00,42.81,42.88,42.71,42.83,129600.0,29.2293,29.2771,29.161,29.2429,129600.0
2011-09-26 11:40:00,42.84,43.0,42.84,42.98,92100.0,29.2498,29.359,29.2498,29.3454,92100.0
2011-09-26 11:50:00,42.98,43.12,42.89,43.1,100700.0,29.3454,29.4409,29.2839,29.4273,100700.0
2011-09-26 12:00:00,43.1,43.12,42.91,42.93,180400.0,29.4273,29.4409,29.2976,29.3112,180400.0
2011-09-26 12:10:00,42.93,42.99,42.86,42.97,153600.0,29.3112,29.3522,29.2634,29.3385,153600.0
2011-09-26 12:20:00,42.97,43.04,42.86,42.92,158500.0,29.3385,29.3863,29.2634,29.3044,158500.0
2011-09-26 12:30:00,42.91,43.0,42.88,42.96,74300.0,29.2976,29.359,29.2771,29.3317,74300.0
2011-09-26 12:40:00,42.97,43.01,42.73,42.73,135100.0,29.3385,29.3658,29.1747,29.1747,135100.0
2011-09-26 12:50:00,42.74,42.88,42.68,42.88,73300.0,29.1815,29.2771,29.1405,29.2771,73300.0
2011-09-26 13:00:00,42.88,42.88,42.64,42.74,91000.0,29.2771,29.2771,29.1132,29.1815,91000.0
2011-09-26 13:10:00,42.75,42.76,42.58,42.66,126100.0,29.1883,29.1951,29.0722,29.1269,126100.0
2011-09-26 13:20:00,42.66,42.86,42.66,42.8,89800.0,29.1269,29.2634,29.1269,29.2225,89800.0
2011-09-26 13:30:00,42.8,42.91,42.65,42.74,114300.0,29.2225,29.2976,29.12,29.1815,114300.0
2011-09-26 13:40:00,42.75,42.83,42.61,42.73,173800.0,29.1883,29.2429,29.0927,29.1747,173800.0
2011-09-26 13:50:00,42.72,42.84,42.72,42.78,132300.0,29.1678,29.2498,29.1678,29.2088,132300.0
2011-09-26 14:00:00,42.78,43.03,42.75,42.97,303600.0,29.2088,29.3795,29.1883,29.3385,303600.0
2011-09-26 14:10:00,42.97,43.03,42.85,42.89,146200.0,29.3385,29.3795,29.2566,29.2839,146200.0
2011-09-26 14:20:00,42.89,42.96,42.81,42.92,136500.0,29.2839,29.3317,29.2293,29.3044,136500.0
2011-09-26 14:30:00,42.92,43.16,42.85,43.09,272300.0,29.3044,29.4683,29.2566,29.4205,272300.0
2011-09-26 14:40:00,43.09,43.17,43.01,43.02,172800.0,29.4205,29.4751,29.3658,29.3727,172800.0
2011-09-26 14:50:00,43.03,43.16,42.96,43.14,91400.0,29.3795,29.4683,29.3317,29.4546,91400.0
2011-09-26 15:00:00,43.14,43.17,43.03,43.1,367900.0,29.4546,29.4751,29.3795,29.4273,367900.0
2011-09-26 15:10:00,43.1,43.3,43.1,43.29,195700.0,29.4273,29.5638,29.4273,29.557,195700.0
2011-09-26 15:20:00,43.29,43.4,43.22,43.39,139000.0,29.557,29.6321,29.5092,29.6253,139000.0
2011-09-26 15:30:00,43.38,43.56,43.31,43.55,169700.0,29.6185,29.7414,29.5707,29.7345,169700.0
2011-09-26 15:40:00,43.55,43.7,43.51,43.64,232800.0,29.7345,29.8369,29.7072,29.796,232800.0
2011-09-26 15:50:00,43.65,43.77,43.61,43.7,331500.0,29.8028,29.8847,29.7755,29.8369,331500.0
2011-09-27 09:30:00,44.97,45.06,44.49,44.51,216200.0,30.7041,30.7655,30.3763,30.39,216200.0
2011-09-27 09:40:00,44.52,44.52,44.17,44.35,186000.0,30.3968,30.3968,30.1578,30.2807,186000.0
2011-09-27 09:50:00,44.35,44.77,44.35,44.69,161800.0,30.2807,30.5675,30.2807,30.5129,161800.0
2011-09-27 10:00:00,44.66,44.76,44.22,44.32,412600.0,30.4924,30.5607,30.192,30.2603,412600.0
2011-09-27 10:10:00,44.32,44.55,44.25,44.38,209700.0,30.2603,30.4173,30.2125,30.3012,209700.0
2011-09-27 10:20:00,44.38,44.69,44.28,44.62,151000.0,30.3012,30.5129,30.233,30.4651,151000.0
2011-09-27 10:30:00,44.59,44.66,44.41,44.47,155900.0,30.4446,30.4924,30.3217,30.3627,155900.0
2011-09-27 10:40:00,44.48,44.73,44.44,44.73,142000.0,30.3695,30.5402,30.3422,30.5402,142000.0
2011-09-27 10:50:00,44.74,44.76,44.6,44.71,258700.0,30.547,30.5607,30.4514,30.5265,258700.0
2011-09-27 11:00:00,44.71,44.72,44.54,44.6,155100.0,30.5265,30.5334,30.4105,30.4514,155100.0
2011-09-27 11:10:00,44.62,44.78,44.6,44.78,124800.0,30.4651,30.5743,30.4514,30.5743,124800.0
2011-09-27 11:20:00,44.77,44.78,44.62,44.64,175500.0,30.5675,30.5743,30.4651,30.4787,175500.0
2011-09-27 11:30:00,44.65,44.78,44.62,44.63,148500.0,30.4856,30.5743,30.4651,30.4719,148500.0
2011-09-27 11:40:00,44.63,44.65,44.41,44.51,115200.0,30.4719,30.4856,30.3217,30.39,115200.0
2011-09-27 11:50:00,44.51,44.7,44.49,44.55,175900.0,30.39,30.5197,30.3763,30.4173,175900.0
2011-09-27 12:00:00,44.57,44.69,44.57,44.66,133600.0,30.431,30.5129,30.431,30.4924,133600.0
2011-09-27 12:10:00,44.66,44.79,44.65,44.75,93000.0,30.4924,30.5812,30.4856,30.5539,93000.0
2011-09-27 12:20:00,44.75,44.87,44.75,44.81,66700.0,30.5539,30.6358,30.5539,30.5948,66700.0
2011-09-27 12:30:00,44.81,44.82,44.72,44.77,67300.0,30.5948,30.6016,30.5334,30.5675,67300.0
2011-09-27 12:40:00,44.77,44.77,44.68,44.72,70400.0,30.5675,30.5675,30.5061,30.5334,70400.0
2011-09-27 12:50:00,44.72,44.74,44.62,44.65,97500.0,30.5334,30.547,30.4651,30.4856,97500.0
2011-09-27 13:00:00,44.64,44.79,44.56,44.77,101400.0,30.4787,30.5812,30.4241,30.5675,101400.0
2011-09-27 13:10:00,44.78,44.8,44.63,44.7,138500.0,30.5743,30.588,30.4719,30.5197,138500.0
2011-09-27 13:20:00,44.71,44.73,44.61,44.62,82800.0,30.5265,30.5402,30.4583,30.4651,82800.0
2011-09-27 13:30:00,44.63,44.71,44.52,44.69,122100.0,30.4719,30.5265,30.3968,30.5129,122100.0
2011-09-27 13:40:00,44.68,44.75,44.61,44.71,116000.0,30.5061,30.5539,30.4583,30.5265,116000.0
2011-09-27 13:50:00,44.72,44.81,44.72,44.77,71800.0,30.5334,30.5948,30.5334,30.5675,71800.0
2011-09-27 14:00:00,44.77,44.85,44.77,44.81,93700.0,30.5675,30.6221,30.5675,30.5948,93700.0
2011-09-27 14:10:00,44.8,44.96,44.8,44.96,107300.0,30.588,30.6972,30.588,30.6972,107300.0
2011-09-27 14:20:00,44.96,44.97,44.77,44.77,133000.0,30.6972,30.7041,30.5675,30.5675,133000.0
2011-09-27 14:30:00,44.77,44.89,44.74,44.82,107900.0,30.5675,30.6494,30.547,30.6016,107900.0
2011-09-27 14:40:00,44.83,44.88,44.74,44.75,115400.0,30.6085,30.6426,30.547,30.5539,115400.0
2011-09-27 14:50:00,44.75,44.84,44.69,44.73,92700.0,30.5539,30.6153,30.5129,30.5402,92700.0
2011-09-27 15:00:00,44.73,44.75,44.47,44.55,165200.0,30.5402,30.5539,30.3627,30.4173,165200.0
2011-09-27 15:10:00,44.57,44.62,44.42,44.62,230500.0,30.431,30.4651,30.3285,30.4651,230500.0
2011-09-27 15:20:00,44.62,44.63,44.15,44.26,214900.0,30.4651,30.4719,30.1442,30.2193,214900.0
2011-09-27 15:30:00,44.26,44.37,44.19,44.23,259100.0,30.2193,30.2944,30.1715,30.1988,259100.0
2011-09-27 15:40:00,44.23,44.26,43.87,43.95,464100.0,30.1988,30.2193,29.953,30.0076,464100.0
2011-09-27 15:50:00,43.94,44.08,43.75,44.08,635700.0,30.0008,30.0964,29.8711,30.0964,635700.0
2011-09-28 09:30:00,44.0,44.22,43.89,44.06,146300.0,30.0418,30.192,29.9667,30.0827,146300.0
2011-09-28 09:40:00,44.07,44.53,43.98,44.46,115100.0,30.0896,30.4036,30.0281,30.3558,115100.0
2011-09-28 09:50:00,44.46,44.78,44.44,44.61,115000.0,30.3558,30.5743,30.3422,30.4583,115000.0
2011-09-28 10:00:00,44.61,44.61,44.25,44.32,100600.0,30.4583,30.4583,30.2125,30.2603,100600.0
2011-09-28 10:10:00,44.33,44.35,43.8,43.83,175600.0,30.2671,30.2807,29.9052,29.9257,175600.0
2011-09-28 10:20:00,43.83,43.99,43.75,43.93,128800.0,29.9257,30.0349,29.8711,29.994,128800.0
2011-09-28 10:30:00,43.94,44.03,43.75,43.81,167400.0,30.0008,30.0623,29.8711,29.912,167400.0
2011-09-28 10:40:00,43.81,43.93,43.75,43.91,84100.0,29.912,29.994,29.8711,29.9803,84100.0
2011-09-28 10:50:00,43.91,44.0,43.87,43.95,66800.0,29.9803,30.0418,29.953,30.0076,66800.0
2011-09-28 11:00:00,43.95,44.02,43.72,43.77,87400.0,30.0076,30.0554,29.8506,29.8847,87400.0
2011-09-28 11:10:00,43.76,44.04,43.69,44.02,123900.0,29.8779,30.0691,29.8301,30.0554,123900.0
2011-09-28 11:20:00,44.0,44.19,43.92,44.16,112500.0,30.0418,30.1715,29.9872,30.151,112500.0
2011-09-28 11:30:00,44.15,44.33,43.96,44.26,145300.0,30.1442,30.2671,30.0145,30.2193,145300.0
2011-09-28 11:40:00,44.25,44.29,44.13,44.22,90000.0,30.2125,30.2398,30.1305,30.192,90000.0
2011-09-28 11:50:00,44.25,44.49,44.2,44.45,208700.0,30.2125,30.3763,30.1783,30.349,208700.0
2011-09-28 12:00:00,44.44,44.47,44.17,44.2,141700.0,30.3422,30.3627,30.1578,30.1783,141700.0
2011-09-28 12:10:00,44.17,44.22,44.08,44.17,117900.0,30.1578,30.192,30.0964,30.1578,117900.0
2011-09-28 12:20:00,44.17,44.38,44.16,44.35,80600.0,30.1578,30.3012,30.151,30.2807,80600.0
2011-09-28 12:30:00,44.34,44.35,44.19,44.27,90400.0,30.2739,30.2807,30.1715,30.2261,90400.0
2011-09-28 12:40:00,44.28,44.29,44.15,44.17,82100.0,30.233,30.2398,30.1442,30.1578,82100.0
2011-09-28 12:50:00,44.17,44.46,44.17,44.43,73400.0,30.1578,30.3558,30.1578,30.3354,73400.0
2011-09-28 13:00:00,44.42,44.43,44.31,44.32,134800.0,30.3285,30.3354,30.2534,30.2603,134800.0
2011-09-28 13:10:00,44.31,44.34,44.22,44.24,89800.0,30.2534,30.2739,30.192,30.2056,89800.0
2011-09-28 13:20:00,44.23,44.25,44.01,44.04,113000.0,30.1988,30.2125,30.0486,30.0691,113000.0
2011-09-28 13:30:00,44.04,44.05,43.85,43.99,112800.0,30.0691,30.0759,29.9394,30.0349,112800.0
2011-09-28 13:40:00,43.99,44.16,43.93,43.96,152800.0,30.0349,30.151,29.994,30.0145,152800.0
2011-09-28 13:50:00,43.95,43.98,43.74,43.75,86800.0,30.0076,30.0281,29.8643,29.8711,86800.0
2011-09-28 14:00:00,43.75,43.79,43.56,43.67,120900.0,29.8711,29.8984,29.7414,29.8165,120900.0
2011-09-28 14:10:00,43.67,43.75,43.66,43.74,158600.0,29.8165,29.8711,29.8096,29.8643,158600.0
2011-09-28 14:20:00,43.74,43.77,43.66,43.7,129400.0,29.8643,29.8847,29.8096,29.8369,129400.0
2011-09-28 14:30:00,43.7,43.84,43.58,43.84,157300.0,29.8369,29.9325,29.755,29.9325,157300.0
2011-09-28 14:40:00,43.84,43.92,43.75,43.75,106600.0,29.9325,29.9872,29.8711,29.8711,106600.0
2011-09-28 14:50:00,43.75,43.79,43.65,43.75,140100.0,29.8711,29.8984,29.8028,29.8711,140100.0
2011-09-28 15:00:00,43.75,43.93,43.69,43.84,155200.0,29.8711,29.994,29.8301,29.9325,155200.0
2011-09-28 15:10:00,43.84,43.97,43.69,43.75,206300.0,29.9325,30.0213,29.8301,29.8711,206300.0
2011-09-28 15:20:00,43.75,43.82,43.6,43.62,203800.0,29.8711,29.9189,29.7687,29.7823,203800.0
2011-09-28 15:30:00,43.62,43.65,43.28,43.28,433100.0,29.7823,29.8028,29.5502,29.5502,433100.0
2011-09-28 15:40:00,43.27,43.41,43.12,43.21,291200.0,29.5434,29.6389,29.4409,29.5024,291200.0
2011-09-28 15:50:00,43.21,43.3,43.17,43.22,455400.0,29.5024,29.5638,29.4751,29.5092,455400.0
2011-09-29 09:30:00,44.16,44.75,44.16,44.41,118800.0,30.151,30.5539,30.151,30.3217,118800.0
2011-09-29 09:40:00,44.48,44.74,44.45,44.69,141000.0,30.3695,30.547,30.349,30.5129,141000.0
2011-09-29 09:50:00,44.68,44.76,44.56,44.62,77300.0,30.5061,30.5607,30.4241,30.4651,77300.0
2011-09-29 10:00:00,44.61,44.7,44.25,44.28,114700.0,30.4583,30.5197,30.2125,30.233,114700.0
2011-09-29 10:10:00,44.28,44.34,44.05,44.08,216000.0,30.233,30.2739,30.0759,30.0964,216000.0
2011-09-29 10:20:00,44.08,44.12,43.86,43.88,126900.0,30.0964,30.1237,29.9462,29.9598,126900.0
2011-09-29 10:30:00,43.87,43.88,43.74,43.77,116400.0,29.953,29.9598,29.8643,29.8847,116400.0
2011-09-29 10:40:00,43.78,43.94,43.52,43.65,306200.0,29.8916,30.0008,29.714,29.8028,306200.0
2011-09-29 10:50:00,43.65,43.75,43.56,43.7,68300.0,29.8028,29.8711,29.7414,29.8369,68300.0
2011-09-29 11:00:00,43.71,43.8,43.63,43.7,100800.0,29.8438,29.9052,29.7892,29.8369,100800.0
2011-09-29 11:10:00,43.72,43.77,43.58,43.61,93300.0,29.8506,29.8847,29.755,29.7755,93300.0
2011-09-29 11:20:00,43.62,43.69,43.49,43.64,166500.0,29.7823,29.8301,29.6936,29.796,166500.0
2011-09-29 11:30:00,43.65,43.79,43.6,43.7,112800.0,29.8028,29.8984,29.7687,29.8369,112800.0
2011-09-29 11:40:00,43.7,43.95,43.63,43.92,83200.0,29.8369,30.0076,29.7892,29.9872,83200.0
2011-09-29 11:50:00,43.93,43.97,43.8,43.82,69700.0,29.994,30.0213,29.9052,29.9189,69700.0
2011-09-29 12:00:00,43.83,44.05,43.79,43.8,70700.0,29.9257,30.0759,29.8984,29.9052,70700.0
2011-09-29 12:10:00,43.8,43.89,43.78,43.84,73100.0,29.9052,29.9667,29.8916,29.9325,73100.0
2011-09-29 12:20:00,43.83,44.04,43.8,43.97,70900.0,29.9257,30.0691,29.9052,30.0213,70900.0
2011-09-29 12:30:00,43.96,43.96,43.52,43.59,209200.0,30.0145,30.0145,29.714,29.7618,209200.0
2011-09-29 12:40:00,43.58,43.65,43.45,43.63,209500.0,29.755,29.8028,29.6663,29.7892,209500.0
2011-09-29 12:50:00,43.62,43.79,43.6,43.71,68300.0,29.7823,29.8984,29.7687,29.8438,68300.0
2011-09-29 13:00:00,43.72,43.92,43.69,43.86,89400.0,29.8506,29.9872,29.8301,29.9462,89400.0
2011-09-29 13:10:00,43.87,43.95,43.81,43.81,75600.0,29.953,30.0076,29.912,29.912,75600.0
2011-09-29 13:20:00,43.81,43.84,43.6,43.6,60800.0,29.912,29.9325,29.7687,29.7687,60800.0
2011-09-29 13:30:00,43.61,43.68,43.25,43.25,130300.0,29.7755,29.8233,29.5297,29.5297,130300.0
2011-09-29 13:40:00,43.25,43.36,43.1,43.32,130400.0,29.5297,29.6048,29.4273,29.5775,130400.0
2011-09-29 13:50:00,43.32,43.43,43.25,43.33,65600.0,29.5775,29.6526,29.5297,29.5843,65600.0
2011-09-29 14:00:00,43.33,43.4,43.08,43.12,164600.0,29.5843,29.6321,29.4136,29.4409,164600.0
2011-09-29 14:10:00,43.12,43.12,42.89,43.02,114200.0,29.4409,29.4409,29.2839,29.3727,114200.0
2011-09-29 14:20:00,43.02,43.23,42.92,43.09,112100.0,29.3727,29.516,29.3044,29.4205,112100.0
2011-09-29 14:30:00,43.09,43.18,42.92,43.14,95500.0,29.4205,29.4819,29.3044,29.4546,95500.0
2011-09-29 14:40:00,43.14,43.21,42.92,43.0,127900.0,29.4546,29.5024,29.3044,29.359,127900.0
2011-09-29 14:50:00,42.99,43.11,42.86,43.08,218400.0,29.3522,29.4341,29.2634,29.4136,218400.0
2011-09-29 15:00:00,43.08,43.11,42.76,42.94,204600.0,29.4136,29.4341,29.1951,29.318,204600.0
2011-09-29 15:10:00,42.95,43.05,42.79,42.87,206000.0,29.3249,29.3931,29.2156,29.2702,206000.0
2011-09-29 15:20:00,42.88,43.18,42.81,43.13,150700.0,29.2771,29.4819,29.2293,29.4478,150700.0
2011-09-29 15:30:00,43.13,43.59,43.09,43.54,273100.0,29.4478,29.7618,29.4205,29.7277,273100.0
2011-09-29 15:40:00,43.55,43.7,43.39,43.58,269100.0,29.7345,29.8369,29.6253,29.755,269100.0
2011-09-29 15:50:00,43.58,43.79,43.53,43.78,391800.0,29.755,29.8984,29.7209,29.8916,391800.0
2011-09-30 09:30:00,43.19,43.19,42.64,42.64,133300.0,29.4887,29.4887,29.1132,29.1132,133300.0
2011-09-30 09:40:00,42.65,43.26,42.5,42.56,246500.0,29.12,29.5365,29.0176,29.0586,246500.0
2011-09-30 09:50:00,42.57,42.92,42.37,42.38,226400.0,29.0654,29.3044,28.9289,28.9357,226400.0
2011-09-30 10:00:00,42.37,42.79,42.35,42.7,278300.0,28.9289,29.2156,28.9152,29.1542,278300.0
2011-09-30 10:10:00,42.69,42.93,42.57,42.92,163700.0,29.1474,29.3112,29.0654,29.3044,163700.0
2011-09-30 10:20:00,42.92,43.05,42.75,42.79,130700.0,29.3044,29.3931,29.1883,29.2156,130700.0
2011-09-30 10:30:00,42.79,42.9,42.53,42.55,158000.0,29.2156,29.2907,29.0381,29.0518,158000.0
2011-09-30 10:40:00,42.55,42.55,42.29,42.31,145300.0,29.0518,29.0518,28.8742,28.8879,145300.0
2011-09-30 10:50:00,42.3,42.38,41.99,42.0,253100.0,28.8811,28.9357,28.6694,28.6762,253100.0
2011-09-30 11:00:00,42.0,42.17,41.96,42.13,211200.0,28.6762,28.7923,28.6489,28.765,211200.0
2011-09-30 11:10:00,42.13,42.3,42.01,42.15,169200.0,28.765,28.8811,28.6831,28.7787,169200.0
2011-09-30 11:20:00,42.15,42.48,42.15,42.31,134000.0,28.7787,29.004,28.7787,28.8879,134000.0
2011-09-30 11:30:00,42.32,42.67,42.3,42.55,145600.0,28.8947,29.1337,28.8811,29.0518,145600.0
2011-09-30 11:40:00,42.55,42.64,42.48,42.63,147100.0,29.0518,29.1132,29.004,29.1064,147100.0
2011-09-30 11:50:00,42.63,42.66,42.42,42.47,77800.0,29.1064,29.1269,28.963,28.9971,77800.0
2011-09-30 12:00:00,42.49,42.71,42.46,42.54,183500.0,29.0108,29.161,28.9903,29.0449,183500.0
2011-09-30 12:10:00,42.53,42.54,42.27,42.33,134000.0,29.0381,29.0449,28.8606,28.9016,134000.0
2011-09-30 12:20:00,42.33,42.4,42.3,42.35,49500.0,28.9016,28.9493,28.8811,28.9152,49500.0
2011-09-30 12:30:00,42.35,42.38,42.17,42.25,65900.0,28.9152,28.9357,28.7923,28.8469,65900.0
2011-09-30 12:40:00,42.26,42.35,42.17,42.33,63600.0,28.8538,28.9152,28.7923,28.9016,63600.0
2011-09-30 12:50:00,42.33,42.36,42.26,42.26,76100.0,28.9016,28.922,28.8538,28.8538,76100.0
2011-09-30 13:00:00,42.23,42.29,42.11,42.23,64700.0,28.8333,28.8742,28.7513,28.8333,64700.0
2011-09-30 13:10:00,42.23,42.34,42.2,42.34,80000.0,28.8333,28.9084,28.8128,28.9084,80000.0
2011-09-30 13:20:00,42.34,42.35,42.21,42.27,59600.0,28.9084,28.9152,28.8196,28.8606,59600.0
2011-09-30 13:30:00,42.25,42.46,42.25,42.45,48400.0,28.8469,28.9903,28.8469,28.9835,48400.0
2011-09-30 13:40:00,42.43,42.46,42.31,42.38,61400.0,28.9698,28.9903,28.8879,28.9357,61400.0
2011-09-30 13:50:00,42.38,42.38,42.18,42.19,68800.0,28.9357,28.9357,28.7991,28.806,68800.0
2011-09-30 14:00:00,42.2,42.28,42.02,42.03,94000.0,28.8128,28.8674,28.6899,28.6967,94000.0
2011-09-30 14:10:00,42.03,42.05,41.94,41.96,184800.0,28.6967,28.7104,28.6353,28.6489,184800.0
2011-09-30 14:20:00,41.96,41.96,41.61,41.71,223700.0,28.6489,28.6489,28.41,28.4782,223700.0
2011-09-30 14:30:00,41.7,41.84,41.61,41.73,194900.0,28.4714,28.567,28.41,28.4919,194900.0
2011-09-30 14:40:00,41.72,41.85,41.67,41.71,144500.0,28.4851,28.5738,28.4509,28.4782,144500.0
2011-09-30 14:50:00,41.72,41.82,41.56,41.8,247200.0,28.4851,28.5533,28.3758,28.5397,247200.0
2011-09-30 15:00:00,41.79,42.01,41.68,41.98,268800.0,28.5329,28.6831,28.4578,28.6626,268800.0
2011-09-30 15:10:00,41.99,42.08,41.97,42.0,344900.0,28.6694,28.7309,28.6558,28.6762,344900.0
2011-09-30 15:20:00,42.0,42.1,41.76,41.76,237800.0,28.6762,28.7445,28.5124,28.5124,237800.0
2011-09-30 15:30:00,41.76,41.82,41.51,41.54,338800.0,28.5124,28.5533,28.3417,28.3622,338800.0
2011-09-30 15:40:00,41.54,41.84,41.51,41.53,358900.0,28.3622,28.567,28.3417,28.3553,358900.0
2011-09-30 15:50:00,41.53,41.57,41.31,41.32,666600.0,28.3553,28.3827,28.2051,28.212,666600.0
2011-10-03 09:30:00,41.04,41.04,40.65,40.89,251400.0,28.0208,28.0208,27.7545,27.9184,251400.0
2011-10-03 09:40:00,40.89,41.24,40.88,40.98,146500.0,27.9184,28.1573,27.9115,27.9798,146500.0
2011-10-03 09:50:00,40.98,40.98,40.78,40.89,110100.0,27.9798,27.9798,27.8433,27.9184,110100.0
2011-10-03 10:00:00,40.84,41.6,40.83,41.58,333300.0,27.8842,28.4031,27.8774,28.3895,333300.0
2011-10-03 10:10:00,41.57,41.79,41.28,41.3,156200.0,28.3827,28.5329,28.1846,28.1983,156200.0
2011-10-03 10:20:00,41.3,41.45,41.17,41.42,161200.0,28.1983,28.3007,28.1095,28.2802,161200.0
2011-10-03 10:30:00,41.44,41.54,41.22,41.35,192100.0,28.2939,28.3622,28.1437,28.2324,192100.0
2011-10-03 10:40:00,41.35,41.39,41.15,41.28,200200.0,28.2324,28.2598,28.0959,28.1846,200200.0
2011-10-03 10:50:00,41.29,41.39,41.09,41.28,133000.0,28.1915,28.2598,28.0549,28.1846,133000.0
2011-10-03 11:00:00,41.27,41.46,41.08,41.46,174700.0,28.1778,28.3075,28.0481,28.3075,174700.0
2011-10-03 11:10:00,41.45,41.75,41.36,41.75,274400.0,28.3007,28.5055,28.2393,28.5055,274400.0
2011-10-03 11:20:00,41.76,41.93,41.71,41.9,294400.0,28.5124,28.6284,28.4782,28.608,294400.0
2011-10-03 11:30:00,41.9,42.18,41.89,42.17,348600.0,28.608,28.7991,28.6011,28.7923,348600.0
2011-10-03 11:40:00,42.17,42.2,41.93,41.95,149800.0,28.7923,28.8128,28.6284,28.6421,149800.0
2011-10-03 11:50:00,41.96,42.15,41.92,42.07,154100.0,28.6489,28.7787,28.6216,28.724,154100.0
2011-10-03 12:00:00,42.08,42.09,41.81,41.82,125700.0,28.7309,28.7377,28.5465,28.5533,125700.0
2011-10-03 12:10:00,41.83,41.83,41.56,41.57,144500.0,28.5602,28.5602,28.3758,28.3827,144500.0
2011-10-03 12:20:00,41.58,41.74,41.5,41.65,86200.0,28.3895,28.4987,28.3349,28.4373,86200.0
2011-10-03 12:30:00,41.62,41.63,41.47,41.58,101900.0,28.4168,28.4236,28.3144,28.3895,101900.0
2011-10-03 12:40:00,41.59,41.64,41.44,41.45,129200.0,28.3963,28.4304,28.2939,28.3007,129200.0
2011-10-03 12:50:00,41.46,41.47,41.38,41.42,93600.0,28.3075,28.3144,28.2529,28.2802,93600.0
2011-10-03 13:00:00,41.41,41.43,41.31,41.42,114500.0,28.2734,28.2871,28.2051,28.2802,114500.0
2011-10-03 13:10:00,41.41,41.45,41.1,41.2,101400.0,28.2734,28.3007,28.0617,28.13,101400.0
2011-10-03 13:20:00,41.21,41.24,41.11,41.22,117900.0,28.1369,28.1573,28.0686,28.1437,117900.0
2011-10-03 13:30:00,41.22,41.31,40.96,41.03,150300.0,28.1437,28.2051,27.9662,28.014,150300.0
2011-10-03 13:40:00,41.04,41.24,41.04,41.14,146000.0,28.0208,28.1573,28.0208,28.0891,146000.0
2011-10-03 13:50:00,41.13,41.23,40.95,41.19,83800.0,28.0822,28.1505,27.9593,28.1232,83800.0
2011-10-03 14:00:00,41.18,41.45,41.17,41.42,220300.0,28.1164,28.3007,28.1095,28.2802,220300.0
2011-10-03 14:10:00,41.41,41.42,41.19,41.2,119800.0,28.2734,28.2802,28.1232,28.13,119800.0
2011-10-03 14:20:00,41.2,41.28,41.03,41.07,150000.0,28.13,28.1846,28.014,28.0413,150000.0
2011-10-03 14:30:00,41.08,41.2,40.96,41.07,111900.0,28.0481,28.13,27.9662,28.0413,111900.0
2011-10-03 14:40:00,41.07,41.1,40.95,41.01,202800.0,28.0413,28.0617,27.9593,28.0003,202800.0
2011-10-03 14:50:00,41.03,41.18,40.95,41.17,149600.0,28.014,28.1164,27.9593,28.1095,149600.0
2011-10-03 15:00:00,41.17,41.28,41.09,41.09,221800.0,28.1095,28.1846,28.0549,28.0549,221800.0
2011-10-03 15:10:00,41.1,41.18,40.97,41.01,208000.0,28.0617,28.1164,27.973,28.0003,208000.0
2011-10-03 15:20:00,41.01,41.04,40.79,40.81,253400.0,28.0003,28.0208,27.8501,27.8637,253400.0
2011-10-03 15:30:00,40.81,41.08,40.74,41.0,299600.0,27.8637,28.0481,27.816,27.9935,299600.0
2011-10-03 15:40:00,41.0,41.22,40.88,41.16,462400.0,27.9935,28.1437,27.9115,28.1027,462400.0
2011-10-03 15:50:00,41.15,41.16,40.67,40.69,583100.0,28.0959,28.1027,27.7682,27.7818,583100.0
2011-10-04 09:30:00,40.18,40.25,39.91,40.13,255200.0,27.4336,27.4814,27.2493,27.3995,255200.0
2011-10-04 09:40:00,40.11,40.18,39.89,39.96,123700.0,27.3858,27.4336,27.2356,27.2834,123700.0
2011-10-04 09:50:00,39.95,39.97,39.5,39.57,280300.0,27.2766,27.2902,26.9693,27.0171,280300.0
2011-10-04 10:00:00,39.54,39.87,39.5,39.81,428000.0,26.9966,27.2219,26.9693,27.181,428000.0
2011-10-04 10:10:00,39.81,40.55,39.79,40.43,299800.0,27.181,27.6862,27.1673,27.6043,299800.0
2011-10-04 10:20:00,40.43,40.44,39.9,40.09,253600.0,27.6043,27.6111,27.2424,27.3722,253600.0
2011-10-04 10:30:00,40.09,40.53,40.04,40.53,155900.0,27.3722,27.6726,27.338,27.6726,155900.0
2011-10-04 10:40:00,40.52,40.8,40.51,40.77,199600.0,27.6657,27.8569,27.6589,27.8364,199600.0
2011-10-04 10:50:00,40.76,40.81,40.53,40.71,238400.0,27.8296,27.8637,27.6726,27.7955,238400.0
2011-10-04 11:00:00,40.71,40.82,40.55,40.75,315200.0,27.7955,27.8706,27.6862,27.8228,315200.0
2011-10-04 11:10:00,40.75,40.89,40.56,40.58,208000.0,27.8228,27.9184,27.6931,27.7067,208000.0
2011-10-04 11:20:00,40.57,40.65,40.43,40.6,178700.0,27.6999,27.7545,27.6043,27.7204,178700.0
2011-10-04 11:30:00,40.59,40.63,40.44,40.52,132000.0,27.7135,27.7408,27.6111,27.6657,132000.0
2011-10-04 11:40:00,40.52,40.7,40.49,40.68,192600.0,27.6657,27.7886,27.6453,27.775,192600.0
2011-10-04 11:50:00,40.68,40.96,40.68,40.93,201700.0,27.775,27.9662,27.775,27.9457,201700.0
2011-10-04 12:00:00,40.93,41.32,40.93,41.23,153700.0,27.9457,28.212,27.9457,28.1505,153700.0
2011-10-04 12:10:00,41.22,41.37,41.07,41.13,165000.0,28.1437,28.2461,28.0413,28.0822,165000.0
2011-10-04 12:20:00,41.14,41.36,41.03,41.03,116000.0,28.0891,28.2393,28.014,28.014,116000.0
2011-10-04 12:30:00,41.02,41.25,41.0,41.21,129800.0,28.0071,28.1642,27.9935,28.1369,129800.0
2011-10-04 12:40:00,41.2,41.28,41.12,41.14,84200.0,28.13,28.1846,28.0754,28.0891,84200.0
2011-10-04 12:50:00,41.13,41.23,41.03,41.06,107400.0,28.0822,28.1505,28.014,28.0344,107400.0
2011-10-04 13:00:00,41.06,41.13,40.83,40.98,98200.0,28.0344,28.0822,27.8774,27.9798,98200.0
2011-10-04 13:10:00,40.98,41.0,40.77,40.8,114200.0,27.9798,27.9935,27.8364,27.8569,114200.0
2011-10-04 13:20:00,40.8,40.87,40.7,40.82,111500.0,27.8569,27.9047,27.7886,27.8706,111500.0
2011-10-04 13:30:00,40.8,41.03,40.78,40.89,179900.0,27.8569,28.014,27.8433,27.9184,179900.0
2011-10-04 13:40:00,40.88,40.9,40.7,40.84,104200.0,27.9115,27.9252,27.7886,27.8842,104200.0
2011-10-04 13:50:00,40.83,40.93,40.62,40.65,137200.0,27.8774,27.9457,27.734,27.7545,137200.0
2011-10-04 14:00:00,40.65,40.82,40.51,40.52,133300.0,27.7545,27.8706,27.6589,27.6657,133300.0
2011-10-04 14:10:00,40.51,40.54,40.39,40.41,159900.0,27.6589,27.6794,27.577,27.5906,159900.0
2011-10-04 14:20:00,40.4,40.54,40.32,40.49,111800.0,27.5838,27.6794,27.5292,27.6453,111800.0
2011-10-04 14:30:00,40.49,40.74,40.49,40.57,145900.0,27.6453,27.816,27.6453,27.6999,145900.0
2011-10-04 14:40:00,40.56,40.6,40.32,40.42,192200.0,27.6931,27.7204,27.5292,27.5975,192200.0
2011-10-04 14:50:00,40.41,40.43,40.16,40.23,163900.0,27.5906,27.6043,27.4199,27.4677,163900.0
2011-10-04 15:00:00,40.23,40.4,40.09,40.09,197400.0,27.4677,27.5838,27.3722,27.3722,197400.0
2011-10-04 15:10:00,40.1,40.27,40.03,40.23,211100.0,27.379,27.4951,27.3312,27.4677,211100.0
2011-10-04 15:20:00,40.23,40.82,40.19,40.7,204600.0,27.4677,27.8706,27.4404,27.7886,204600.0
2011-10-04 15:30:00,40.71,41.03,40.65,40.97,262500.0,27.7955,28.014,27.7545,27.973,262500.0
2011-10-04 15:40:00,40.96,41.64,40.87,41.55,344500.0,27.9662,28.4304,27.9047,28.369,344500.0
2011-10-04 15:50:00,41.55,42.23,41.51,42.16,671500.0,28.369,28.8333,28.3417,28.7855,671500.0
2011-10-05 09:30:00,42.18,42.29,41.8,41.96,128800.0,28.7991,28.8742,28.5397,28.6489,128800.0
2011-10-05 09:40:00,41.99,42.24,41.88,42.08,260700.0,28.6694,28.8401,28.5943,28.7309,260700.0
2011-10-05 09:50:00,42.08,42.25,41.89,41.96,169400.0,28.7309,28.8469,28.6011,28.6489,169400.0
2011-10-05 10:00:00,41.93,42.6,41.91,42.4,206200.0,28.6284,29.0859,28.6148,28.9493,206200.0
2011-10-05 10:10:00,42.4,42.44,42.16,42.41,186700.0,28.9493,28.9767,28.7855,28.9562,186700.0
2011-10-05 10:20:00,42.41,42.56,42.32,42.36,124200.0,28.9562,29.0586,28.8947,28.922,124200.0
2011-10-05 10:30:00,42.35,42.74,42.33,42.65,96500.0,28.9152,29.1815,28.9016,29.12,96500.0
2011-10-05 10:40:00,42.65,42.78,42.44,42.64,153900.0,29.12,29.2088,28.9767,29.1132,153900.0
2011-10-05 10:50:00,42.63,42.88,42.56,42.83,84500.0,29.1064,29.2771,29.0586,29.2429,84500.0
2011-10-05 11:00:00,42.86,42.87,42.48,42.53,126800.0,29.2634,29.2702,29.004,29.0381,126800.0
2011-10-05 11:10:00,42.52,42.53,42.34,42.4,112800.0,29.0313,29.0381,28.9084,28.9493,112800.0
2011-10-05 11:20:00,42.4,42.64,42.37,42.51,101900.0,28.9493,29.1132,28.9289,29.0245,101900.0
2011-10-05 11:30:00,42.49,42.72,42.49,42.66,67100.0,29.0108,29.1678,29.0108,29.1269,67100.0
2011-10-05 11:40:00,42.66,42.69,42.47,42.56,70700.0,29.1269,29.1474,28.9971,29.0586,70700.0
2011-10-05 11:50:00,42.58,42.73,42.52,42.62,63700.0,29.0722,29.1747,29.0313,29.0996,63700.0
2011-10-05 12:00:00,42.64,42.7,42.47,42.48,105800.0,29.1132,29.1542,28.9971,29.004,105800.0
2011-10-05 12:10:00,42.48,42.64,42.43,42.45,93700.0,29.004,29.1132,28.9698,28.9835,93700.0
2011-10-05 12:20:00,42.45,42.5,42.29,42.3,76100.0,28.9835,29.0176,28.8742,28.8811,76100.0
2011-10-05 12:30:00,42.31,42.32,42.19,42.2,76100.0,28.8879,28.8947,28.806,28.8128,76100.0
2011-10-05 12:40:00,42.19,42.28,42.13,42.25,72900.0,28.806,28.8674,28.765,28.8469,72900.0
2011-10-05 12:50:00,42.26,42.34,42.18,42.27,67200.0,28.8538,28.9084,28.7991,28.8606,67200.0
2011-10-05 13:00:00,42.29,42.54,42.28,42.53,60000.0,28.8742,29.0449,28.8674,29.0381,60000.0
2011-10-05 13:10:00,42.53,42.63,42.36,42.54,89100.0,29.0381,29.1064,28.922,29.0449,89100.0
2011-10-05 13:20:00,42.54,42.68,42.53,42.62,114900.0,29.0449,29.1405,29.0381,29.0996,114900.0
2011-10-05 13:30:00,42.63,42.76,42.6,42.66,70700.0,29.1064,29.1951,29.0859,29.1269,70700.0
2011-10-05 13:40:00,42.66,42.87,42.65,42.84,69600.0,29.1269,29.2702,29.12,29.2498,69600.0
2011-10-05 13:50:00,42.83,42.99,42.82,42.93,74000.0,29.2429,29.3522,29.2361,29.3112,74000.0
2011-10-05 14:00:00,42.93,42.99,42.8,42.83,85600.0,29.3112,29.3522,29.2225,29.2429,85600.0
2011-10-05 14:10:00,42.83,42.98,42.73,42.96,97100.0,29.2429,29.3454,29.1747,29.3317,97100.0
2011-10-05 14:20:00,42.97,43.03,42.86,42.91,78100.0,29.3385,29.3795,29.2634,29.2976,78100.0
2011-10-05 14:30:00,42.91,42.93,42.62,42.69,135500.0,29.2976,29.3112,29.0996,29.1474,135500.0
2011-10-05 14:40:00,42.69,43.0,42.69,42.97,126900.0,29.1474,29.359,29.1474,29.3385,126900.0
2011-10-05 14:50:00,42.98,43.05,42.94,42.97,121900.0,29.3454,29.3931,29.318,29.3385,121900.0
2011-10-05 15:00:00,42.97,42.99,42.78,42.86,140500.0,29.3385,29.3522,29.2088,29.2634,140500.0
2011-10-05 15:10:00,42.87,43.12,42.83,43.09,143300.0,29.2702,29.4409,29.2429,29.4205,143300.0
2011-10-05 15:20:00,43.09,43.12,42.86,42.97,200300.0,29.4205,29.4409,29.2634,29.3385,200300.0
2011-10-05 15:30:00,42.98,43.41,42.97,43.37,186800.0,29.3454,29.6389,29.3385,29.6116,186800.0
2011-10-05 15:40:00,43.37,43.4,43.05,43.09,269100.0,29.6116,29.6321,29.3931,29.4205,269100.0
2011-10-05 15:50:00,43.09,43.32,43.09,43.27,367900.0,29.4205,29.5775,29.4205,29.5434,367900.0
2011-10-06 09:30:00,43.15,43.46,43.13,43.44,91400.0,29.4614,29.6731,29.4478,29.6594,91400.0
2011-10-06 09:40:00,43.42,43.58,42.94,42.97,153200.0,29.6458,29.755,29.318,29.3385,153200.0
2011-10-06 09:50:00,42.98,43.01,42.71,42.99,142900.0,29.3454,29.3658,29.161,29.3522,142900.0
2011-10-06 10:00:00,42.99,43.41,42.87,43.4,90600.0,29.3522,29.6389,29.2702,29.6321,90600.0
2011-10-06 10:10:00,43.4,43.65,43.39,43.49,74300.0,29.6321,29.8028,29.6253,29.6936,74300.0
2011-10-06 10:20:00,43.5,43.66,43.46,43.53,75000.0,29.7004,29.8096,29.6731,29.7209,75000.0
2011-10-06 10:30:00,43.52,43.84,43.51,43.72,106800.0,29.714,29.9325,29.7072,29.8506,106800.0
2011-10-06 10:40:00,43.72,43.74,43.55,43.58,78800.0,29.8506,29.8643,29.7345,29.755,78800.0
2011-10-06 10:50:00,43.57,43.75,43.56,43.65,66500.0,29.7482,29.8711,29.7414,29.8028,66500.0
2011-10-06 11:00:00,43.66,43.75,43.59,43.71,135800.0,29.8096,29.8711,29.7618,29.8438,135800.0
2011-10-06 11:10:00,43.7,43.94,43.68,43.8,137800.0,29.8369,30.0008,29.8233,29.9052,137800.0
2011-10-06 11:20:00,43.8,43.96,43.65,43.96,69600.0,29.9052,30.0145,29.8028,30.0145,69600.0
2011-10-06 11:30:00,43.95,44.1,43.94,44.08,98200.0,30.0076,30.1101,30.0008,30.0964,98200.0
2011-10-06 11:40:00,44.08,44.25,44.07,44.08,80400.0,30.0964,30.2125,30.0896,30.0964,80400.0
2011-10-06 11:50:00,44.09,44.22,44.07,44.2,54900.0,30.1032,30.192,30.0896,30.1783,54900.0
2011-10-06 12:00:00,44.2,44.25,44.14,44.15,65100.0,30.1783,30.2125,30.1374,30.1442,65100.0
2011-10-06 12:10:00,44.15,44.25,44.11,44.22,86400.0,30.1442,30.2125,30.1169,30.192,86400.0
2011-10-06 12:20:00,44.22,44.31,44.21,44.28,50100.0,30.192,30.2534,30.1852,30.233,50100.0
2011-10-06 12:30:00,44.29,44.34,44.17,44.23,70400.0,30.2398,30.2739,30.1578,30.1988,70400.0
2011-10-06 12:40:00,44.23,44.28,44.06,44.15,50400.0,30.1988,30.233,30.0827,30.1442,50400.0
2011-10-06 12:50:00,44.15,44.22,44.07,44.17,78500.0,30.1442,30.192,30.0896,30.1578,78500.0
2011-10-06 13:00:00,44.16,44.22,44.07,44.19,58700.0,30.151,30.192,30.0896,30.1715,58700.0
2011-10-06 13:10:00,44.19,44.31,44.16,44.2,57600.0,30.1715,30.2534,30.151,30.1783,57600.0
2011-10-06 13:20:00,44.2,44.34,44.1,44.12,92800.0,30.1783,30.2739,30.1101,30.1237,92800.0
2011-10-06 13:30:00,44.12,44.18,43.94,43.94,66800.0,30.1237,30.1647,30.0008,30.0008,66800.0
2011-10-06 13:40:00,43.94,44.06,43.87,44.02,77700.0,30.0008,30.0827,29.953,30.0554,77700.0
2011-10-06 13:50:00,44.02,44.14,43.97,44.03,55400.0,30.0554,30.1374,30.0213,30.0623,55400.0
2011-10-06 14:00:00,44.03,44.19,43.97,44.18,76100.0,30.0623,30.1715,30.0213,30.1647,76100.0
2011-10-06 14:10:00,44.19,44.3,44.16,44.29,59800.0,30.1715,30.2466,30.151,30.2398,59800.0
2011-10-06 14:20:00,44.29,44.4,44.24,44.33,75900.0,30.2398,30.3149,30.2056,30.2671,75900.0
2011-10-06 14:30:00,44.33,44.34,44.09,44.12,80200.0,30.2671,30.2739,30.1032,30.1237,80200.0
2011-10-06 14:40:00,44.12,44.39,44.08,44.21,147700.0,30.1237,30.3081,30.0964,30.1852,147700.0
2011-10-06 14:50:00,44.21,44.29,44.09,44.22,72800.0,30.1852,30.2398,30.1032,30.192,72800.0
2011-10-06 15:00:00,44.22,44.27,44.14,44.22,153200.0,30.192,30.2261,30.1374,30.192,153200.0
2011-10-06 15:10:00,44.22,44.32,44.04,44.04,103200.0,30.192,30.2603,30.0691,30.0691,103200.0
2011-10-06 15:20:00,44.04,44.16,44.0,44.05,152900.0,30.0691,30.151,30.0418,30.0759,152900.0
2011-10-06 15:30:00,44.05,44.25,44.01,44.22,155600.0,30.0759,30.2125,30.0486,30.192,155600.0
2011-10-06 15:40:00,44.21,44.43,44.19,44.32,238200.0,30.1852,30.3354,30.1715,30.2603,238200.0
2011-10-06 15:50:00,44.33,44.52,44.33,44.48,453700.0,30.2671,30.3968,30.2671,30.3695,453700.0
2011-10-07 09:30:00,44.92,44.92,44.47,44.57,132600.0,30.6699,30.6699,30.3627,30.431,132600.0
2011-10-07 09:40:00,44.56,44.6,44.29,44.36,91200.0,30.4241,30.4514,30.2398,30.2876,91200.0
2011-10-07 09:50:00,44.34,44.57,44.22,44.56,86900.0,30.2739,30.431,30.192,30.4241,86900.0
2011-10-07 10:00:00,44.56,44.6,44.32,44.36,93400.0,30.4241,30.4514,30.2603,30.2876,93400.0
2011-10-07 10:10:00,44.36,44.56,44.32,44.54,182900.0,30.2876,30.4241,30.2603,30.4105,182900.0
2011-10-07 10:20:00,44.54,44.73,44.52,44.54,228900.0,30.4105,30.5402,30.3968,30.4105,228900.0
2011-10-07 10:30:00,44.55,44.71,44.53,44.58,173400.0,30.4173,30.5265,30.4036,30.4378,173400.0
2011-10-07 10:40:00,44.57,44.58,44.46,44.51,173800.0,30.431,30.4378,30.3558,30.39,173800.0
2011-10-07 10:50:00,44.52,44.6,44.37,44.37,169800.0,30.3968,30.4514,30.2944,30.2944,169800.0
2011-10-07 11:00:00,44.38,44.46,44.28,44.42,76400.0,30.3012,30.3558,30.233,30.3285,76400.0
2011-10-07 11:10:00,44.41,44.44,44.14,44.15,88900.0,30.3217,30.3422,30.1374,30.1442,88900.0
2011-10-07 11:20:00,44.16,44.28,44.01,44.28,74600.0,30.151,30.233,30.0486,30.233,74600.0
2011-10-07 11:30:00,44.27,44.33,44.11,44.14,82300.0,30.2261,30.2671,30.1169,30.1374,82300.0
2011-10-07 11:40:00,44.15,44.4,44.14,44.26,75500.0,30.1442,30.3149,30.1374,30.2193,75500.0
2011-10-07 11:50:00,44.28,44.41,44.23,44.39,81000.0,30.233,30.3217,30.1988,30.3081,81000.0
2011-10-07 12:00:00,44.42,44.48,44.18,44.41,254300.0,30.3285,30.3695,30.1647,30.3217,254300.0
2011-10-07 12:10:00,44.43,44.46,43.96,43.97,168300.0,30.3354,30.3558,30.0145,30.0213,168300.0
2011-10-07 12:20:00,43.98,44.14,43.87,44.04,188200.0,30.0281,30.1374,29.953,30.0691,188200.0
2011-10-07 12:30:00,44.03,44.15,43.87,44.04,117800.0,30.0623,30.1442,29.953,30.0691,117800.0
2011-10-07 12:40:00,44.06,44.11,43.77,43.98,136700.0,30.0827,30.1169,29.8847,30.0281,136700.0
2011-10-07 12:50:00,43.99,44.04,43.75,43.76,179400.0,30.0349,30.0691,29.8711,29.8779,179400.0
2011-10-07 13:00:00,43.76,43.85,43.66,43.73,79700.0,29.8779,29.9394,29.8096,29.8574,79700.0
2011-10-07 13:10:00,43.75,43.94,43.74,43.87,122700.0,29.8711,30.0008,29.8643,29.953,122700.0
2011-10-07 13:20:00,43.86,43.97,43.8,43.92,103000.0,29.9462,30.0213,29.9052,29.9872,103000.0
2011-10-07 13:30:00,43.92,43.93,43.73,43.79,55800.0,29.9872,29.994,29.8574,29.8984,55800.0
2011-10-07 13:40:00,43.78,43.92,43.68,43.9,47600.0,29.8916,29.9872,29.8233,29.9735,47600.0
2011-10-07 13:50:00,43.9,44.05,43.84,44.03,55300.0,29.9735,30.0759,29.9325,30.0623,55300.0
2011-10-07 14:00:00,44.04,44.19,44.03,44.16,70900.0,30.0691,30.1715,30.0623,30.151,70900.0
2011-10-07 14:10:00,44.17,44.2,44.0,44.18,84800.0,30.1578,30.1783,30.0418,30.1647,84800.0
2011-10-07 14:20:00,44.19,44.45,44.19,44.2,133500.0,30.1715,30.349,30.1715,30.1783,133500.0
2011-10-07 14:30:00,44.21,44.39,44.16,44.3,105700.0,30.1852,30.3081,30.151,30.2466,105700.0
2011-10-07 14:40:00,44.28,44.29,44.04,44.08,138200.0,30.233,30.2398,30.0691,30.0964,138200.0
2011-10-07 14:50:00,44.07,44.26,44.05,44.18,122100.0,30.0896,30.2193,30.0759,30.1647,122100.0
2011-10-07 15:00:00,44.18,44.3,44.07,44.29,138200.0,30.1647,30.2466,30.0896,30.2398,138200.0
2011-10-07 15:10:00,44.29,44.44,44.16,44.37,156000.0,30.2398,30.3422,30.151,30.2944,156000.0
2011-10-07 15:20:00,44.37,44.6,44.36,44.55,235100.0,30.2944,30.4514,30.2876,30.4173,235100.0
2011-10-07 15:30:00,44.55,44.6,44.45,44.45,203100.0,30.4173,30.4514,30.349,30.349,203100.0
2011-10-07 15:40:00,44.45,44.46,44.22,44.25,278900.0,30.349,30.3558,30.192,30.2125,278900.0
2011-10-07 15:50:00,44.25,44.28,43.91,43.99,436200.0,30.2125,30.233,29.9803,30.0349,436200.0
2011-10-10 09:30:00,44.45,44.77,44.23,44.61,245200.0,30.349,30.5675,30.1988,30.4583,245200.0
2011-10-10 09:40:00,44.63,44.74,44.57,44.67,279800.0,30.4719,30.547,30.431,30.4992,279800.0
2011-10-10 09:50:00,44.67,45.07,44.65,45.04,156600.0,30.4992,30.7723,30.4856,30.7519,156600.0
2011-10-10 10:00:00,45.03,45.06,44.97,45.02,71300.0,30.745,30.7655,30.7041,30.7382,71300.0
2011-10-10 10:10:00,45.02,45.25,45.02,45.12,113000.0,30.7382,30.8952,30.7382,30.8065,113000.0
2011-10-10 10:20:00,45.13,45.16,44.91,44.91,239600.0,30.8133,30.8338,30.6631,30.6631,239600.0
2011-10-10 10:30:00,44.9,45.01,44.83,44.91,126900.0,30.6563,30.7314,30.6085,30.6631,126900.0
2011-10-10 10:40:00,44.92,45.02,44.87,44.92,83500.0,30.6699,30.7382,30.6358,30.6699,83500.0
2011-10-10 10:50:00,44.91,44.94,44.83,44.94,66700.0,30.6631,30.6836,30.6085,30.6836,66700.0
2011-10-10 11:00:00,44.94,44.97,44.88,44.95,82100.0,30.6836,30.7041,30.6426,30.6904,82100.0
2011-10-10 11:10:00,44.95,45.02,44.93,45.02,67900.0,30.6904,30.7382,30.6767,30.7382,67900.0
2011-10-10 11:20:00,45.02,45.07,44.95,45.07,130900.0,30.7382,30.7723,30.6904,30.7723,130900.0
2011-10-10 11:30:00,45.06,45.11,44.99,45.04,40300.0,30.7655,30.7996,30.7177,30.7519,40300.0
2011-10-10 11:40:00,45.03,45.04,44.98,45.0,99000.0,30.745,30.7519,30.7109,30.7245,99000.0
2011-10-10 11:50:00,45.0,45.07,45.0,45.06,54200.0,30.7245,30.7723,30.7245,30.7655,54200.0
2011-10-10 12:00:00,45.06,45.08,44.97,45.03,106100.0,30.7655,30.7792,30.7041,30.745,106100.0
2011-10-10 12:10:00,45.02,45.08,44.95,45.05,130400.0,30.7382,30.7792,30.6904,30.7587,130400.0
2011-10-10 12:20:00,45.04,45.04,44.98,44.98,75000.0,30.7519,30.7519,30.7109,30.7109,75000.0
2011-10-10 12:30:00,44.98,45.0,44.95,44.95,36600.0,30.7109,30.7245,30.6904,30.6904,36600.0
2011-10-10 12:40:00,44.95,45.0,44.91,44.93,47100.0,30.6904,30.7245,30.6631,30.6767,47100.0
2011-10-10 12:50:00,44.93,44.99,44.9,44.99,39500.0,30.6767,30.7177,30.6563,30.7177,39500.0
2011-10-10 13:00:00,44.99,45.06,44.96,45.05,46200.0,30.7177,30.7655,30.6972,30.7587,46200.0
2011-10-10 13:10:00,45.05,45.08,45.04,45.06,53000.0,30.7587,30.7792,30.7519,30.7655,53000.0
2011-10-10 13:20:00,45.06,45.21,45.04,45.14,49400.0,30.7655,30.8679,30.7519,30.8201,49400.0
2011-10-10 13:30:00,45.13,45.19,45.13,45.18,34500.0,30.8133,30.8543,30.8133,30.8474,34500.0
2011-10-10 13:40:00,45.18,45.22,45.15,45.17,32000.0,30.8474,30.8748,30.827,30.8406,32000.0
2011-10-10 13:50:00,45.15,45.2,45.1,45.13,38500.0,30.827,30.8611,30.7928,30.8133,38500.0
2011-10-10 14:00:00,45.13,45.16,45.0,45.03,39600.0,30.8133,30.8338,30.7245,30.745,39600.0
2011-10-10 14:10:00,45.02,45.12,45.01,45.09,32200.0,30.7382,30.8065,30.7314,30.786,32200.0
2011-10-10 14:20:00,45.08,45.27,45.06,45.21,67600.0,30.7792,30.9089,30.7655,30.8679,67600.0
2011-10-10 14:30:00,45.21,45.28,45.21,45.23,72300.0,30.8679,30.9157,30.8679,30.8816,72300.0
2011-10-10 14:40:00,45.23,45.25,45.12,45.17,42600.0,30.8816,30.8952,30.8065,30.8406,42600.0
2011-10-10 14:50:00,45.16,45.18,45.08,45.09,49200.0,30.8338,30.8474,30.7792,30.786,49200.0
2011-10-10 15:00:00,45.08,45.12,44.98,45.02,62800.0,30.7792,30.8065,30.7109,30.7382,62800.0
2011-10-10 15:10:00,45.02,45.05,44.89,44.97,104400.0,30.7382,30.7587,30.6494,30.7041,104400.0
2011-10-10 15:20:00,44.97,44.97,44.77,44.88,76800.0,30.7041,30.7041,30.5675,30.6426,76800.0
2011-10-10 15:30:00,44.87,45.01,44.8,44.91,163200.0,30.6358,30.7314,30.588,30.6631,163200.0
2011-10-10 15:40:00,44.91,45.19,44.82,45.16,204200.0,30.6631,30.8543,30.6016,30.8338,204200.0
2011-10-10 15:50:00,45.16,45.41,45.16,45.39,286800.0,30.8338,31.0045,30.8338,30.9908,286800.0
2011-10-11 09:30:00,44.93,45.24,44.93,45.16,91800.0,30.6767,30.8884,30.6767,30.8338,91800.0
2011-10-11 09:40:00,45.16,45.2,45.0,45.2,112100.0,30.8338,30.8611,30.7245,30.8611,112100.0
2011-10-11 09:50:00,45.2,45.23,45.05,45.07,118100.0,30.8611,30.8816,30.7587,30.7723,118100.0
2011-10-11 10:00:00,45.06,45.09,44.89,45.03,73400.0,30.7655,30.786,30.6494,30.745,73400.0
2011-10-11 10:10:00,45.03,45.27,45.01,45.23,67900.0,30.745,30.9089,30.7314,30.8816,67900.0
2011-10-11 10:20:00,45.22,45.5,45.16,45.5,69100.0,30.8748,31.0659,30.8338,31.0659,69100.0
2011-10-11 10:30:00,45.5,45.55,45.42,45.47,55400.0,31.0659,31.1001,31.0113,31.0454,55400.0
2011-10-11 10:40:00,45.48,45.6,45.41,45.51,70400.0,31.0523,31.1342,31.0045,31.0728,70400.0
2011-10-11 10:50:00,45.53,45.55,45.29,45.34,80700.0,31.0864,31.1001,30.9225,30.9567,80700.0
2011-10-11 11:00:00,45.35,45.46,45.3,45.36,49600.0,30.9635,31.0386,30.9294,30.9703,49600.0
2011-10-11 11:10:00,45.36,45.43,45.27,45.36,72700.0,30.9703,31.0181,30.9089,30.9703,72700.0
2011-10-11 11:20:00,45.36,45.43,45.28,45.34,52800.0,30.9703,31.0181,30.9157,30.9567,52800.0
2011-10-11 11:30:00,45.33,45.54,45.33,45.52,63000.0,30.9499,31.0932,30.9499,31.0796,63000.0
2011-10-11 11:40:00,45.51,45.6,45.46,45.55,55800.0,31.0728,31.1342,31.0386,31.1001,55800.0
2011-10-11 11:50:00,45.55,45.63,45.5,45.6,64600.0,31.1001,31.1547,31.0659,31.1342,64600.0
2011-10-11 12:00:00,45.6,45.65,45.53,45.63,47100.0,31.1342,31.1683,31.0864,31.1547,47100.0
2011-10-11 12:10:00,45.64,45.67,45.57,45.6,34400.0,31.1615,31.182,31.1137,31.1342,34400.0
2011-10-11 12:20:00,45.61,45.62,45.52,45.58,40200.0,31.141,31.1479,31.0796,31.1205,40200.0
2011-10-11 12:30:00,45.59,45.62,45.43,45.46,74000.0,31.1274,31.1479,31.0181,31.0386,74000.0
2011-10-11 12:40:00,45.47,45.56,45.46,45.49,86100.0,31.0454,31.1069,31.0386,31.0591,86100.0
2011-10-11 12:50:00,45.5,45.61,45.45,45.61,58100.0,31.0659,31.141,31.0318,31.141,58100.0
2011-10-11 13:00:00,45.61,45.65,45.47,45.54,55300.0,31.141,31.1683,31.0454,31.0932,55300.0
2011-10-11 13:10:00,45.55,45.62,45.43,45.59,112000.0,31.1001,31.1479,31.0181,31.1274,112000.0
2011-10-11 13:20:00,45.59,45.69,45.55,45.66,60900.0,31.1274,31.1957,31.1001,31.1752,60900.0
2011-10-11 13:30:00,45.68,45.78,45.63,45.64,87600.0,31.1888,31.2571,31.1547,31.1615,87600.0
2011-10-11 13:40:00,45.64,45.66,45.51,45.54,95400.0,31.1615,31.1752,31.0728,31.0932,95400.0
2011-10-11 13:50:00,45.54,45.76,45.54,45.76,54100.0,31.0932,31.2434,31.0932,31.2434,54100.0
2011-10-11 14:00:00,45.77,45.78,45.63,45.63,34700.0,31.2503,31.2571,31.1547,31.1547,34700.0
2011-10-11 14:10:00,45.65,45.69,45.55,45.64,58900.0,31.1683,31.1957,31.1001,31.1615,58900.0
2011-10-11 14:20:00,45.65,45.68,45.42,45.44,95800.0,31.1683,31.1888,31.0113,31.025,95800.0
2011-10-11 14:30:00,45.44,45.58,45.41,45.48,181200.0,31.025,31.1205,31.0045,31.0523,181200.0
2011-10-11 14:40:00,45.5,45.55,45.44,45.46,72400.0,31.0659,31.1001,31.025,31.0386,72400.0
2011-10-11 14:50:00,45.47,45.6,45.46,45.57,84800.0,31.0454,31.1342,31.0386,31.1137,84800.0
2011-10-11 15:00:00,45.58,45.74,45.58,45.7,118100.0,31.1205,31.2298,31.1205,31.2025,118100.0
2011-10-11 15:10:00,45.7,45.71,45.6,45.62,97300.0,31.2025,31.2093,31.1342,31.1479,97300.0
2011-10-11 15:20:00,45.62,45.66,45.5,45.51,130500.0,31.1479,31.1752,31.0659,31.0728,130500.0
2011-10-11 15:30:00,45.51,45.77,45.51,45.7,175200.0,31.0728,31.2503,31.0728,31.2025,175200.0
2011-10-11 15:40:00,45.7,45.82,45.64,45.73,215200.0,31.2025,31.2844,31.1615,31.223,215200.0
2011-10-11 15:50:00,45.73,45.77,45.57,45.68,218400.0,31.223,31.2503,31.1137,31.1888,218400.0
2011-10-12 09:30:00,45.98,46.19,45.85,46.07,106000.0,31.3937,31.537,31.3049,31.4551,106000.0
2011-10-12 09:40:00,46.07,46.29,45.94,46.06,82300.0,31.4551,31.6053,31.3663,31.4483,82300.0
2011-10-12 09:50:00,46.07,46.3,45.99,46.3,129700.0,31.4551,31.6121,31.4005,31.6121,129700.0
2011-10-12 10:00:00,46.31,46.34,46.14,46.33,123000.0,31.619,31.6395,31.5029,31.6326,123000.0
2011-10-12 10:10:00,46.32,46.64,46.31,46.58,98700.0,31.6258,31.8443,31.619,31.8033,98700.0
2011-10-12 10:20:00,46.58,46.64,46.51,46.62,54800.0,31.8033,31.8443,31.7555,31.8306,54800.0
2011-10-12 10:30:00,46.63,46.73,46.56,46.7,89700.0,31.8375,31.9057,31.7897,31.8852,89700.0
2011-10-12 10:40:00,46.7,46.7,46.5,46.53,132100.0,31.8852,31.8852,31.7487,31.7692,132100.0
2011-10-12 10:50:00,46.53,46.53,46.28,46.3,110700.0,31.7692,31.7692,31.5985,31.6121,110700.0
2011-10-12 11:00:00,46.3,46.41,46.28,46.35,120900.0,31.6121,31.6872,31.5985,31.6463,120900.0
2011-10-12 11:10:00,46.35,46.43,46.34,46.41,113300.0,31.6463,31.7009,31.6395,31.6872,113300.0
2011-10-12 11:20:00,46.4,46.44,46.31,46.33,100100.0,31.6804,31.7077,31.619,31.6326,100100.0
2011-10-12 11:30:00,46.32,46.47,46.3,46.42,81500.0,31.6258,31.7282,31.6121,31.6941,81500.0
2011-10-12 11:40:00,46.42,46.54,46.4,46.41,142100.0,31.6941,31.776,31.6804,31.6872,142100.0
2011-10-12 11:50:00,46.41,46.54,46.4,46.47,129200.0,31.6872,31.776,31.6804,31.7282,129200.0
2011-10-12 12:00:00,46.47,46.53,46.41,46.42,154300.0,31.7282,31.7692,31.6872,31.6941,154300.0
2011-10-12 12:10:00,46.42,46.5,46.39,46.48,86700.0,31.6941,31.7487,31.6736,31.735,86700.0
2011-10-12 12:20:00,46.48,46.56,46.47,46.55,47700.0,31.735,31.7897,31.7282,31.7828,47700.0
2011-10-12 12:30:00,46.55,46.61,46.51,46.53,77100.0,31.7828,31.8238,31.7555,31.7692,77100.0
2011-10-12 12:40:00,46.52,46.54,46.47,46.51,83800.0,31.7624,31.776,31.7282,31.7555,83800.0
2011-10-12 12:50:00,46.52,46.72,46.49,46.7,123400.0,31.7624,31.8989,31.7419,31.8852,123400.0
2011-10-12 13:00:00,46.69,46.84,46.69,46.84,88200.0,31.8784,31.9808,31.8784,31.9808,88200.0
2011-10-12 13:10:00,46.83,46.87,46.75,46.79,86600.0,31.974,32.0013,31.9194,31.9467,86600.0
2011-10-12 13:20:00,46.79,46.81,46.74,46.77,64300.0,31.9467,31.9604,31.9126,31.933,64300.0
2011-10-12 13:30:00,46.77,46.89,46.74,46.89,86200.0,31.933,32.015,31.9126,32.015,86200.0
2011-10-12 13:40:00,46.89,46.91,46.83,46.86,83800.0,32.015,32.0286,31.974,31.9945,83800.0
2011-10-12 13:50:00,46.86,46.87,46.77,46.82,48900.0,31.9945,32.0013,31.933,31.9672,48900.0
2011-10-12 14:00:00,46.82,46.94,46.76,46.93,97000.0,31.9672,32.0491,31.9262,32.0423,97000.0
2011-10-12 14:10:00,46.93,46.98,46.84,46.86,74500.0,32.0423,32.0764,31.9808,31.9945,74500.0
2011-10-12 14:20:00,46.86,46.91,46.82,46.91,78300.0,31.9945,32.0286,31.9672,32.0286,78300.0
2011-10-12 14:30:00,46.91,47.04,46.91,47.0,118800.0,32.0286,32.1174,32.0286,32.0901,118800.0
2011-10-12 14:40:00,47.0,47.04,46.93,46.97,113500.0,32.0901,32.1174,32.0423,32.0696,113500.0
2011-10-12 14:50:00,46.97,47.0,46.71,46.73,251900.0,32.0696,32.0901,31.8921,31.9057,251900.0
2011-10-12 15:00:00,46.73,46.78,46.61,46.77,143600.0,31.9057,31.9399,31.8238,31.933,143600.0
2011-10-12 15:10:00,46.76,46.84,46.66,46.72,163400.0,31.9262,31.9808,31.8579,31.8989,163400.0
2011-10-12 15:20:00,46.73,46.79,46.62,46.75,97900.0,31.9057,31.9467,31.8306,31.9194,97900.0
2011-10-12 15:30:00,46.76,46.92,46.7,46.85,219200.0,31.9262,32.0355,31.8852,31.9877,219200.0
2011-10-12 15:40:00,46.85,46.97,46.52,46.6,346300.0,31.9877,32.0696,31.7624,31.817,346300.0
2011-10-12 15:50:00,46.61,46.71,46.53,46.54,666300.0,31.8238,31.8921,31.7692,31.776,666300.0
2011-10-13 09:30:00,46.24,46.24,46.0,46.04,148700.0,31.5712,31.5712,31.4073,31.4346,148700.0
2011-10-13 09:40:00,46.04,46.25,46.03,46.23,123300.0,31.4346,31.578,31.4278,31.5643,123300.0
2011-10-13 09:50:00,46.26,46.26,46.0,46.03,157600.0,31.5848,31.5848,31.4073,31.4278,157600.0
2011-10-13 10:00:00,46.02,46.09,45.95,46.03,161100.0,31.421,31.4688,31.3732,31.4278,161100.0
2011-10-13 10:10:00,46.02,46.17,45.95,45.97,228300.0,31.421,31.5234,31.3732,31.3868,228300.0
2011-10-13 10:20:00,45.97,46.28,45.91,46.24,120000.0,31.3868,31.5985,31.3459,31.5712,120000.0
2011-10-13 10:30:00,46.22,46.28,46.14,46.18,93600.0,31.5575,31.5985,31.5029,31.5302,93600.0
2011-10-13 10:40:00,46.18,46.2,45.94,45.97,69300.0,31.5302,31.5439,31.3663,31.3868,69300.0
2011-10-13 10:50:00,45.97,46.06,45.85,45.86,67600.0,31.3868,31.4483,31.3049,31.3117,67600.0
2011-10-13 11:00:00,45.87,46.02,45.85,45.93,116100.0,31.3186,31.421,31.3049,31.3595,116100.0
2011-10-13 11:10:00,45.94,46.17,45.86,45.88,74500.0,31.3663,31.5234,31.3117,31.3254,74500.0
2011-10-13 11:20:00,45.88,46.06,45.88,45.96,89200.0,31.3254,31.4483,31.3254,31.38,89200.0
2011-10-13 11:30:00,45.95,46.18,45.94,46.16,59000.0,31.3732,31.5302,31.3663,31.5166,59000.0
2011-10-13 11:40:00,46.17,46.31,46.13,46.2,59300.0,31.5234,31.619,31.4961,31.5439,59300.0
2011-10-13 11:50:00,46.19,46.31,46.14,46.26,70200.0,31.537,31.619,31.5029,31.5848,70200.0
2011-10-13 12:00:00,46.25,46.37,46.21,46.25,100400.0,31.578,31.6599,31.5507,31.578,100400.0
2011-10-13 12:10:00,46.25,46.29,46.09,46.09,42800.0,31.578,31.6053,31.4688,31.4688,42800.0
2011-10-13 12:20:00,46.09,46.15,46.0,46.01,53300.0,31.4688,31.5097,31.4073,31.4141,53300.0
2011-10-13 12:30:00,46.0,46.02,45.96,46.02,30100.0,31.4073,31.421,31.38,31.421,30100.0
2011-10-13 12:40:00,46.04,46.09,46.01,46.02,39700.0,31.4346,31.4688,31.4141,31.421,39700.0
2011-10-13 12:50:00,46.02,46.18,46.01,46.17,27300.0,31.421,31.5302,31.4141,31.5234,27300.0
2011-10-13 13:00:00,46.17,46.26,46.06,46.23,47400.0,31.5234,31.5848,31.4483,31.5643,47400.0
2011-10-13 13:10:00,46.23,46.35,46.23,46.24,35800.0,31.5643,31.6463,31.5643,31.5712,35800.0
2011-10-13 13:20:00,46.24,46.41,46.2,46.37,63400.0,31.5712,31.6872,31.5439,31.6599,63400.0
2011-10-13 13:30:00,46.35,46.41,46.33,46.38,38200.0,31.6463,31.6872,31.6326,31.6668,38200.0
2011-10-13 13:40:00,46.38,46.43,46.28,46.37,61400.0,31.6668,31.7009,31.5985,31.6599,61400.0
2011-10-13 13:50:00,46.38,46.38,46.21,46.22,42300.0,31.6668,31.6668,31.5507,31.5575,42300.0
2011-10-13 14:00:00,46.23,46.25,46.13,46.24,51300.0,31.5643,31.578,31.4961,31.5712,51300.0
2011-10-13 14:10:00,46.24,46.24,46.13,46.2,42500.0,31.5712,31.5712,31.4961,31.5439,42500.0
2011-10-13 14:20:00,46.2,46.3,46.12,46.25,108500.0,31.5439,31.6121,31.4892,31.578,108500.0
2011-10-13 14:30:00,46.25,46.28,46.16,46.19,97900.0,31.578,31.5985,31.5166,31.537,97900.0
2011-10-13 14:40:00,46.2,46.45,46.15,46.42,64100.0,31.5439,31.7146,31.5097,31.6941,64100.0
2011-10-13 14:50:00,46.43,46.46,46.35,46.41,80700.0,31.7009,31.7214,31.6463,31.6872,80700.0
2011-10-13 15:00:00,46.4,46.54,46.39,46.53,91600.0,31.6804,31.776,31.6736,31.7692,91600.0
2011-10-13 15:10:00,46.52,46.53,46.43,46.49,115400.0,31.7624,31.7692,31.7009,31.7419,115400.0
2011-10-13 15:20:00,46.48,46.48,46.21,46.21,129800.0,31.735,31.735,31.5507,31.5507,129800.0
2011-10-13 15:30:00,46.22,46.29,46.13,46.13,154100.0,31.5575,31.6053,31.4961,31.4961,154100.0
2011-10-13 15:40:00,46.14,46.34,46.11,46.33,233600.0,31.5029,31.6395,31.4824,31.6326,233600.0
2011-10-13 15:50:00,46.33,46.47,46.31,46.38,222500.0,31.6326,31.7282,31.619,31.6668,222500.0
2011-10-14 09:30:00,47.05,47.35,46.95,47.28,88500.0,32.1242,32.329,32.0559,32.2813,88500.0
2011-10-14 09:40:00,47.27,47.29,47.08,47.21,65700.0,32.2744,32.2881,32.1447,32.2335,65700.0
2011-10-14 09:50:00,47.22,47.32,47.17,47.22,66300.0,32.2403,32.3086,32.2061,32.2403,66300.0
2011-10-14 10:00:00,47.22,47.27,47.09,47.09,89100.0,32.2403,32.2744,32.1515,32.1515,89100.0
2011-10-14 10:10:00,47.09,47.18,46.98,47.0,68800.0,32.1515,32.213,32.0764,32.0901,68800.0
2011-10-14 10:20:00,46.98,47.0,46.87,46.87,91000.0,32.0764,32.0901,32.0013,32.0013,91000.0
2011-10-14 10:30:00,46.86,46.99,46.79,46.91,68400.0,31.9945,32.0833,31.9467,32.0286,68400.0
2011-10-14 10:40:00,46.92,47.03,46.85,46.95,50100.0,32.0355,32.1106,31.9877,32.0559,50100.0
2011-10-14 10:50:00,46.95,47.01,46.86,46.94,69000.0,32.0559,32.0969,31.9945,32.0491,69000.0
2011-10-14 11:00:00,46.96,46.99,46.87,46.94,43900.0,32.0628,32.0833,32.0013,32.0491,43900.0
2011-10-14 11:10:00,46.93,46.98,46.83,46.97,44000.0,32.0423,32.0764,31.974,32.0696,44000.0
2011-10-14 11:20:00,46.97,46.97,46.7,46.82,141900.0,32.0696,32.0696,31.8852,31.9672,141900.0
2011-10-14 11:30:00,46.82,46.96,46.81,46.88,57500.0,31.9672,32.0628,31.9604,32.0081,57500.0
2011-10-14 11:40:00,46.87,46.95,46.84,46.85,35500.0,32.0013,32.0559,31.9808,31.9877,35500.0
2011-10-14 11:50:00,46.86,46.96,46.83,46.88,40500.0,31.9945,32.0628,31.974,32.0081,40500.0
2011-10-14 12:00:00,46.87,46.93,46.83,46.92,50500.0,32.0013,32.0423,31.974,32.0355,50500.0
2011-10-14 12:10:00,46.91,46.95,46.83,46.84,41000.0,32.0286,32.0559,31.974,31.9808,41000.0
2011-10-14 12:20:00,46.86,46.96,46.86,46.93,42400.0,31.9945,32.0628,31.9945,32.0423,42400.0
2011-10-14 12:30:00,46.94,47.05,46.92,47.0,70200.0,32.0491,32.1242,32.0355,32.0901,70200.0
2011-10-14 12:40:00,47.01,47.08,47.0,47.04,48000.0,32.0969,32.1447,32.0901,32.1174,48000.0
2011-10-14 12:50:00,47.05,47.09,47.0,47.0,30100.0,32.1242,32.1515,32.0901,32.0901,30100.0
2011-10-14 13:00:00,47.01,47.11,47.01,47.09,32900.0,32.0969,32.1652,32.0969,32.1515,32900.0
2011-10-14 13:10:00,47.09,47.2,47.07,47.18,54600.0,32.1515,32.2266,32.1379,32.213,54600.0
2011-10-14 13:20:00,47.17,47.17,47.05,47.05,45200.0,32.2061,32.2061,32.1242,32.1242,45200.0
2011-10-14 13:30:00,47.04,47.09,47.01,47.03,37000.0,32.1174,32.1515,32.0969,32.1106,37000.0
2011-10-14 13:40:00,47.03,47.15,47.03,47.15,25500.0,32.1106,32.1925,32.1106,32.1925,25500.0
2011-10-14 13:50:00,47.15,47.28,47.14,47.27,54500.0,32.1925,32.2813,32.1857,32.2744,54500.0
2011-10-14 14:00:00,47.28,47.32,47.26,47.28,55600.0,32.2813,32.3086,32.2676,32.2813,55600.0
2011-10-14 14:10:00,47.28,47.3,47.23,47.26,55800.0,32.2813,32.2949,32.2471,32.2676,55800.0
2011-10-14 14:20:00,47.26,47.29,47.23,47.27,40800.0,32.2676,32.2881,32.2471,32.2744,40800.0
2011-10-14 14:30:00,47.28,47.29,47.18,47.26,60300.0,32.2813,32.2881,32.213,32.2676,60300.0
2011-10-14 14:40:00,47.27,47.29,47.22,47.24,49200.0,32.2744,32.2881,32.2403,32.2539,49200.0
2011-10-14 14:50:00,47.24,47.41,47.22,47.41,94100.0,32.2539,32.37,32.2403,32.37,94100.0
2011-10-14 15:00:00,47.4,47.43,47.35,47.38,80400.0,32.3632,32.3837,32.329,32.3495,80400.0
2011-10-14 15:10:00,47.38,47.44,47.32,47.43,70100.0,32.3495,32.3905,32.3086,32.3837,70100.0
2011-10-14 15:20:00,47.43,47.52,47.43,47.47,117400.0,32.3837,32.4451,32.3837,32.411,117400.0
2011-10-14 15:30:00,47.48,47.62,47.43,47.43,182600.0,32.4178,32.5134,32.3837,32.3837,182600.0
2011-10-14 15:40:00,47.44,47.47,47.19,47.25,272800.0,32.3905,32.411,32.2198,32.2608,272800.0
2011-10-14 15:50:00,47.26,47.51,47.22,47.5,293200.0,32.2676,32.4383,32.2403,32.4315,293200.0
2011-10-17 09:30:00,47.21,47.6,47.13,47.18,111100.0,32.2335,32.4997,32.1788,32.213,111100.0
2011-10-17 09:40:00,47.18,47.28,46.99,47.16,73900.0,32.213,32.2813,32.0833,32.1993,73900.0
2011-10-17 09:50:00,47.15,47.2,46.71,46.78,110500.0,32.1925,32.2266,31.8921,31.9399,110500.0
2011-10-17 10:00:00,46.78,46.79,46.62,46.72,182400.0,31.9399,31.9467,31.8306,31.8989,182400.0
2011-10-17 10:10:00,46.73,46.73,46.59,46.7,95100.0,31.9057,31.9057,31.8101,31.8852,95100.0
2011-10-17 10:20:00,46.7,46.76,46.62,46.63,88200.0,31.8852,31.9262,31.8306,31.8375,88200.0
2011-10-17 10:30:00,46.63,46.77,46.62,46.72,78100.0,31.8375,31.933,31.8306,31.8989,78100.0
2011-10-17 10:40:00,46.69,46.71,46.48,46.5,95000.0,31.8784,31.8921,31.735,31.7487,95000.0
2011-10-17 10:50:00,46.5,46.73,46.47,46.67,69300.0,31.7487,31.9057,31.7282,31.8648,69300.0
2011-10-17 11:00:00,46.66,46.68,46.57,46.66,42300.0,31.8579,31.8716,31.7965,31.8579,42300.0
2011-10-17 11:10:00,46.66,46.71,46.65,46.65,75000.0,31.8579,31.8921,31.8511,31.8511,75000.0
2011-10-17 11:20:00,46.65,46.81,46.65,46.71,64500.0,31.8511,31.9604,31.8511,31.8921,64500.0
2011-10-17 11:30:00,46.72,46.77,46.68,46.74,223500.0,31.8989,31.933,31.8716,31.9126,223500.0
2011-10-17 11:40:00,46.74,46.74,46.51,46.53,56100.0,31.9126,31.9126,31.7555,31.7692,56100.0
2011-10-17 11:50:00,46.53,46.56,46.4,46.42,76700.0,31.7692,31.7897,31.6804,31.6941,76700.0
2011-10-17 12:00:00,46.4,46.42,46.3,46.3,94200.0,31.6804,31.6941,31.6121,31.6121,94200.0
2011-10-17 12:10:00,46.3,46.44,46.22,46.44,134400.0,31.6121,31.7077,31.5575,31.7077,134400.0
2011-10-17 12:20:00,46.44,46.49,46.43,46.45,76500.0,31.7077,31.7419,31.7009,31.7146,76500.0
2011-10-17 12:30:00,46.45,46.49,46.4,46.4,39800.0,31.7146,31.7419,31.6804,31.6804,39800.0
2011-10-17 12:40:00,46.4,46.5,46.32,46.34,56100.0,31.6804,31.7487,31.6258,31.6395,56100.0
2011-10-17 12:50:00,46.35,46.38,46.27,46.28,48800.0,31.6463,31.6668,31.5917,31.5985,48800.0
2011-10-17 13:00:00,46.27,46.31,46.19,46.3,49400.0,31.5917,31.619,31.537,31.6121,49400.0
2011-10-17 13:10:00,46.3,46.39,46.27,46.39,48600.0,31.6121,31.6736,31.5917,31.6736,48600.0
2011-10-17 13:20:00,46.38,46.41,46.28,46.33,34800.0,31.6668,31.6872,31.5985,31.6326,34800.0
2011-10-17 13:30:00,46.33,46.33,46.05,46.11,89700.0,31.6326,31.6326,31.4414,31.4824,89700.0
2011-10-17 13:40:00,46.12,46.26,46.12,46.13,183700.0,31.4892,31.5848,31.4892,31.4961,183700.0
2011-10-17 13:50:00,46.13,46.26,46.12,46.21,55100.0,31.4961,31.5848,31.4892,31.5507,55100.0
2011-10-17 14:00:00,46.22,46.26,46.12,46.16,73600.0,31.5575,31.5848,31.4892,31.5166,73600.0
2011-10-17 14:10:00,46.16,46.19,46.0,46.03,119000.0,31.5166,31.537,31.4073,31.4278,119000.0
2011-10-17 14:20:00,46.03,46.1,45.98,46.08,82600.0,31.4278,31.4756,31.3937,31.4619,82600.0
2011-10-17 14:30:00,46.09,46.09,45.92,45.96,63000.0,31.4688,31.4688,31.3527,31.38,63000.0
2011-10-17 14:40:00,45.98,46.03,45.92,45.98,74300.0,31.3937,31.4278,31.3527,31.3937,74300.0
2011-10-17 14:50:00,45.98,46.11,45.93,46.09,68000.0,31.3937,31.4824,31.3595,31.4688,68000.0
2011-10-17 15:00:00,46.11,46.2,46.09,46.1,76800.0,31.4824,31.5439,31.4688,31.4756,76800.0
2011-10-17 15:10:00,46.1,46.16,46.06,46.07,211800.0,31.4756,31.5166,31.4483,31.4551,211800.0
2011-10-17 15:20:00,46.07,46.07,45.97,46.05,134500.0,31.4551,31.4551,31.3868,31.4414,134500.0
2011-10-17 15:30:00,46.05,46.12,45.89,45.9,210000.0,31.4414,31.4892,31.3322,31.339,210000.0
2011-10-17 15:40:00,45.9,46.2,45.89,46.02,289200.0,31.339,31.5439,31.3322,31.421,289200.0
2011-10-17 15:50:00,46.03,46.05,45.81,45.93,437700.0,31.4278,31.4414,31.2776,31.3595,437700.0
2011-10-18 09:30:00,45.84,46.37,45.84,46.31,178000.0,31.2981,31.6599,31.2981,31.619,178000.0
2011-10-18 09:40:00,46.3,46.34,45.9,45.91,116200.0,31.6121,31.6395,31.339,31.3459,116200.0
2011-10-18 09:50:00,45.9,45.96,45.7,45.93,128400.0,31.339,31.38,31.2025,31.3595,128400.0
2011-10-18 10:00:00,45.94,46.18,45.77,46.17,139000.0,31.3663,31.5302,31.2503,31.5234,139000.0
2011-10-18 10:10:00,46.17,46.25,45.98,45.99,114800.0,31.5234,31.578,31.3937,31.4005,114800.0
2011-10-18 10:20:00,45.99,46.51,45.99,46.5,158100.0,31.4005,31.7555,31.4005,31.7487,158100.0
2011-10-18 10:30:00,46.52,46.56,46.43,46.5,149000.0,31.7624,31.7897,31.7009,31.7487,149000.0
2011-10-18 10:40:00,46.5,46.71,46.49,46.64,272400.0,31.7487,31.8921,31.7419,31.8443,272400.0
2011-10-18 10:50:00,46.64,46.79,46.64,46.77,114200.0,31.8443,31.9467,31.8443,31.933,114200.0
2011-10-18 11:00:00,46.76,46.93,46.62,46.91,103000.0,31.9262,32.0423,31.8306,32.0286,103000.0
2011-10-18 11:10:00,46.92,46.95,46.78,46.87,112700.0,32.0355,32.0559,31.9399,32.0013,112700.0
2011-10-18 11:20:00,46.88,46.95,46.69,46.79,82200.0,32.0081,32.0559,31.8784,31.9467,82200.0
2011-10-18 11:30:00,46.78,47.17,46.78,47.14,104200.0,31.9399,32.2061,31.9399,32.1857,104200.0
2011-10-18 11:40:00,47.14,47.18,47.04,47.15,75600.0,32.1857,32.213,32.1174,32.1925,75600.0
2011-10-18 11:50:00,47.15,47.2,47.06,47.19,94600.0,32.1925,32.2266,32.131,32.2198,94600.0
2011-10-18 12:00:00,47.18,47.21,47.1,47.16,66600.0,32.213,32.2335,32.1584,32.1993,66600.0
2011-10-18 12:10:00,47.15,47.16,47.0,47.02,48800.0,32.1925,32.1993,32.0901,32.1037,48800.0
2011-10-18 12:20:00,47.02,47.06,46.99,47.04,34800.0,32.1037,32.131,32.0833,32.1174,34800.0
2011-10-18 12:30:00,47.04,47.16,47.0,47.16,37800.0,32.1174,32.1993,32.0901,32.1993,37800.0
2011-10-18 12:40:00,47.17,47.27,47.16,47.21,59100.0,32.2061,32.2744,32.1993,32.2335,59100.0
2011-10-18 12:50:00,47.19,47.2,47.15,47.18,29100.0,32.2198,32.2266,32.1925,32.213,29100.0
2011-10-18 13:00:00,47.18,47.25,47.14,47.19,81300.0,32.213,32.2608,32.1857,32.2198,81300.0
2011-10-18 13:10:00,47.18,47.18,47.03,47.07,30000.0,32.213,32.213,32.1106,32.1379,30000.0
2011-10-18 13:20:00,47.06,47.14,47.01,47.14,26300.0,32.131,32.1857,32.0969,32.1857,26300.0
2011-10-18 13:30:00,47.14,47.22,47.09,47.15,35700.0,32.1857,32.2403,32.1515,32.1925,35700.0
2011-10-18 13:40:00,47.15,47.16,47.0,47.1,49600.0,32.1925,32.1993,32.0901,32.1584,49600.0
2011-10-18 13:50:00,47.1,47.26,47.1,47.14,67100.0,32.1584,32.2676,32.1584,32.1857,67100.0
2011-10-18 14:00:00,47.14,47.25,47.11,47.24,63000.0,32.1857,32.2608,32.1652,32.2539,63000.0
2011-10-18 14:10:00,47.24,47.35,47.24,47.34,137600.0,32.2539,32.329,32.2539,32.3222,137600.0
2011-10-18 14:20:00,47.35,47.41,47.28,47.37,66400.0,32.329,32.37,32.2813,32.3427,66400.0
2011-10-18 14:30:00,47.37,47.41,47.3,47.32,88000.0,32.3427,32.37,32.2949,32.3086,88000.0
2011-10-18 14:40:00,47.32,47.36,47.18,47.35,94600.0,32.3086,32.3359,32.213,32.329,94600.0
2011-10-18 14:50:00,47.33,47.44,47.32,47.4,136600.0,32.3154,32.3905,32.3086,32.3632,136600.0
2011-10-18 15:00:00,47.4,47.83,47.4,47.77,241900.0,32.3632,32.6568,32.3632,32.6158,241900.0
2011-10-18 15:10:00,47.76,48.25,47.76,47.95,561900.0,32.609,32.9435,32.609,32.7387,561900.0
2011-10-18 15:20:00,47.95,48.07,47.76,47.78,332500.0,32.7387,32.8206,32.609,32.6226,332500.0
2011-10-18 15:30:00,47.78,47.96,47.64,47.73,329600.0,32.6226,32.7455,32.527,32.5885,329600.0
2011-10-18 15:40:00,47.74,47.9,47.63,47.82,268300.0,32.5953,32.7046,32.5202,32.6499,268300.0
2011-10-18 15:50:00,47.85,48.04,47.61,47.76,592700.0,32.6704,32.8002,32.5066,32.609,592700.0
2011-10-19 09:30:00,47.61,47.62,47.01,47.41,154700.0,32.5066,32.5134,32.0969,32.37,154700.0
2011-10-19 09:40:00,47.41,47.42,47.04,47.05,141900.0,32.37,32.3768,32.1174,32.1242,141900.0
2011-10-19 09:50:00,47.05,47.27,47.03,47.26,110400.0,32.1242,32.2744,32.1106,32.2676,110400.0
2011-10-19 10:00:00,47.26,47.5,47.16,47.49,171900.0,32.2676,32.4315,32.1993,32.4246,171900.0
2011-10-19 10:10:00,47.49,47.66,47.45,47.59,67900.0,32.4246,32.5407,32.3973,32.4929,67900.0
2011-10-19 10:20:00,47.6,47.74,47.47,47.74,118700.0,32.4997,32.5953,32.411,32.5953,118700.0
2011-10-19 10:30:00,47.75,47.79,47.62,47.73,191400.0,32.6022,32.6295,32.5134,32.5885,191400.0
2011-10-19 10:40:00,47.72,47.8,47.62,47.69,67900.0,32.5817,32.6363,32.5134,32.5612,67900.0
2011-10-19 10:50:00,47.7,47.84,47.65,47.69,57600.0,32.568,32.6636,32.5339,32.5612,57600.0
2011-10-19 11:00:00,47.69,47.7,47.43,47.54,71500.0,32.5612,32.568,32.3837,32.4588,71500.0
2011-10-19 11:10:00,47.53,47.58,47.41,47.45,63800.0,32.4519,32.4861,32.37,32.3973,63800.0
2011-10-19 11:20:00,47.42,47.59,47.4,47.55,41500.0,32.3768,32.4929,32.3632,32.4656,41500.0
2011-10-19 11:30:00,47.55,47.7,47.55,47.67,29100.0,32.4656,32.568,32.4656,32.5475,29100.0
2011-10-19 11:40:00,47.67,47.73,47.56,47.56,58200.0,32.5475,32.5885,32.4724,32.4724,58200.0
2011-10-19 11:50:00,47.57,47.58,47.4,47.42,44200.0,32.4793,32.4861,32.3632,32.3768,44200.0
2011-10-19 12:00:00,47.43,47.51,47.38,47.39,53600.0,32.3837,32.4383,32.3495,32.3564,53600.0
2011-10-19 12:10:00,47.39,47.54,47.38,47.5,59000.0,32.3564,32.4588,32.3495,32.4315,59000.0
2011-10-19 12:20:00,47.49,47.69,47.48,47.64,50100.0,32.4246,32.5612,32.4178,32.527,50100.0
2011-10-19 12:30:00,47.64,47.65,47.51,47.62,39600.0,32.527,32.5339,32.4383,32.5134,39600.0
2011-10-19 12:40:00,47.6,47.63,47.54,47.6,39800.0,32.4997,32.5202,32.4588,32.4997,39800.0
2011-10-19 12:50:00,47.59,47.64,47.51,47.52,51500.0,32.4929,32.527,32.4383,32.4451,51500.0
2011-10-19 13:00:00,47.52,47.64,47.51,47.63,42500.0,32.4451,32.527,32.4383,32.5202,42500.0
2011-10-19 13:10:00,47.63,47.66,47.57,47.58,44900.0,32.5202,32.5407,32.4793,32.4861,44900.0
2011-10-19 13:20:00,47.56,47.59,47.47,47.47,56400.0,32.4724,32.4929,32.411,32.411,56400.0
2011-10-19 13:30:00,47.47,47.47,47.38,47.39,31900.0,32.411,32.411,32.3495,32.3564,31900.0
2011-10-19 13:40:00,47.4,47.42,47.29,47.37,41400.0,32.3632,32.3768,32.2881,32.3427,41400.0
2011-10-19 13:50:00,47.36,47.44,47.32,47.41,25100.0,32.3359,32.3905,32.3086,32.37,25100.0
2011-10-19 14:00:00,47.43,47.47,47.1,47.11,112800.0,32.3837,32.411,32.1584,32.1652,112800.0
2011-10-19 14:10:00,47.11,47.2,47.07,47.16,125100.0,32.1652,32.2266,32.1379,32.1993,125100.0
2011-10-19 14:20:00,47.15,47.19,47.01,47.02,86100.0,32.1925,32.2198,32.0969,32.1037,86100.0
2011-10-19 14:30:00,47.01,47.04,46.87,46.93,244600.0,32.0969,32.1174,32.0013,32.0423,244600.0
2011-10-19 14:40:00,46.93,47.17,46.82,47.06,135000.0,32.0423,32.2061,31.9672,32.131,135000.0
2011-10-19 14:50:00,47.05,47.06,46.78,46.81,148700.0,32.1242,32.131,31.9399,31.9604,148700.0
2011-10-19 15:00:00,46.8,46.85,46.61,46.72,224400.0,31.9535,31.9877,31.8238,31.8989,224400.0
2011-10-19 15:10:00,46.73,46.98,46.62,46.93,204300.0,31.9057,32.0764,31.8306,32.0423,204300.0
2011-10-19 15:20:00,46.93,46.94,46.7,46.73,158600.0,32.0423,32.0491,31.8852,31.9057,158600.0
2011-10-19 15:30:00,46.73,46.83,46.62,46.63,340400.0,31.9057,31.974,31.8306,31.8375,340400.0
2011-10-19 15:40:00,46.63,46.87,46.43,46.76,451900.0,31.8375,32.0013,31.7009,31.9262,451900.0
2011-10-19 15:50:00,46.76,46.76,46.53,46.63,568900.0,31.9262,31.9262,31.7692,31.8375,568900.0
2011-10-20 09:30:00,46.53,46.93,45.96,45.98,278700.0,31.7692,32.0423,31.38,31.3937,278700.0
2011-10-20 09:40:00,45.97,46.39,45.93,46.34,161100.0,31.3868,31.6736,31.3595,31.6395,161100.0
2011-10-20 09:50:00,46.35,46.36,46.06,46.24,155000.0,31.6463,31.6531,31.4483,31.5712,155000.0
2011-10-20 10:00:00,46.25,46.62,46.24,46.55,262600.0,31.578,31.8306,31.5712,31.7828,262600.0
2011-10-20 10:10:00,46.54,46.88,46.54,46.76,223600.0,31.776,32.0081,31.776,31.9262,223600.0
2011-10-20 10:20:00,46.78,46.81,46.46,46.48,114900.0,31.9399,31.9604,31.7214,31.735,114900.0
2011-10-20 10:30:00,46.5,46.71,46.5,46.7,181600.0,31.7487,31.8921,31.7487,31.8852,181600.0
2011-10-20 10:40:00,46.71,46.73,46.22,46.24,204300.0,31.8921,31.9057,31.5575,31.5712,204300.0
2011-10-20 10:50:00,46.22,46.23,46.06,46.06,163600.0,31.5575,31.5643,31.4483,31.4483,163600.0
2011-10-20 11:00:00,46.06,46.08,45.82,46.03,197500.0,31.4483,31.4619,31.2844,31.4278,197500.0
2011-10-20 11:10:00,46.02,46.04,45.71,45.72,88200.0,31.421,31.4346,31.2093,31.2161,88200.0
2011-10-20 11:20:00,45.71,46.08,45.7,46.04,94600.0,31.2093,31.4619,31.2025,31.4346,94600.0
2011-10-20 11:30:00,46.05,46.17,45.95,46.04,92100.0,31.4414,31.5234,31.3732,31.4346,92100.0
2011-10-20 11:40:00,46.03,46.26,46.0,46.09,104000.0,31.4278,31.5848,31.4073,31.4688,104000.0
2011-10-20 11:50:00,46.09,46.1,45.76,45.95,125300.0,31.4688,31.4756,31.2434,31.3732,125300.0
2011-10-20 12:00:00,45.95,45.99,45.79,45.83,70500.0,31.3732,31.4005,31.2639,31.2912,70500.0
2011-10-20 12:10:00,45.81,45.84,45.66,45.75,116400.0,31.2776,31.2981,31.1752,31.2366,116400.0
2011-10-20 12:20:00,45.75,45.87,45.74,45.87,79300.0,31.2366,31.3186,31.2298,31.3186,79300.0
2011-10-20 12:30:00,45.86,46.0,45.81,45.89,80100.0,31.3117,31.4073,31.2776,31.3322,80100.0
2011-10-20 12:40:00,45.88,45.91,45.82,45.83,57700.0,31.3254,31.3459,31.2844,31.2912,57700.0
2011-10-20 12:50:00,45.84,46.18,45.84,46.12,76200.0,31.2981,31.5302,31.2981,31.4892,76200.0
2011-10-20 13:00:00,46.12,46.25,46.06,46.18,81400.0,31.4892,31.578,31.4483,31.5302,81400.0
2011-10-20 13:10:00,46.19,46.35,46.11,46.34,91200.0,31.537,31.6463,31.4824,31.6395,91200.0
2011-10-20 13:20:00,46.36,46.42,46.26,46.36,258200.0,31.6531,31.6941,31.5848,31.6531,258200.0
2011-10-20 13:30:00,46.37,46.52,46.35,46.35,89700.0,31.6599,31.7624,31.6463,31.6463,89700.0
2011-10-20 13:40:00,46.36,46.49,46.22,46.45,131300.0,31.6531,31.7419,31.5575,31.7146,131300.0
2011-10-20 13:50:00,46.45,46.61,46.36,46.36,93200.0,31.7146,31.8238,31.6531,31.6531,93200.0
2011-10-20 14:00:00,46.37,46.47,46.26,46.27,80100.0,31.6599,31.7282,31.5848,31.5917,80100.0
2011-10-20 14:10:00,46.28,46.29,46.18,46.25,73200.0,31.5985,31.6053,31.5302,31.578,73200.0
2011-10-20 14:20:00,46.25,46.38,46.19,46.31,56400.0,31.578,31.6668,31.537,31.619,56400.0
2011-10-20 14:30:00,46.31,46.61,46.29,46.6,77900.0,31.619,31.8238,31.6053,31.817,77900.0
2011-10-20 14:40:00,46.58,46.65,46.47,46.51,112300.0,31.8033,31.8511,31.7282,31.7555,112300.0
2011-10-20 14:50:00,46.52,46.68,46.52,46.66,117600.0,31.7624,31.8716,31.7624,31.8579,117600.0
2011-10-20 15:00:00,46.66,46.69,46.6,46.65,178900.0,31.8579,31.8784,31.817,31.8511,178900.0
2011-10-20 15:10:00,46.66,46.68,46.53,46.58,100900.0,31.8579,31.8716,31.7692,31.8033,100900.0
2011-10-20 15:20:00,46.59,46.6,46.33,46.42,106700.0,31.8101,31.817,31.6326,31.6941,106700.0
2011-10-20 15:30:00,46.42,46.5,46.34,46.36,136900.0,31.6941,31.7487,31.6395,31.6531,136900.0
2011-10-20 15:40:00,46.37,46.59,46.37,46.55,185400.0,31.6599,31.8101,31.6599,31.7828,185400.0
2011-10-20 15:50:00,46.56,46.57,46.4,46.49,364300.0,31.7897,31.7965,31.6804,31.7419,364300.0
2011-10-21 09:30:00,46.98,47.03,46.82,46.84,698400.0,32.0764,32.1106,31.9672,31.9808,698400.0
2011-10-21 09:40:00,46.84,46.98,46.84,46.94,133700.0,31.9808,32.0764,31.9808,32.0491,133700.0
2011-10-21 09:50:00,46.93,47.1,46.9,46.94,151500.0,32.0423,32.1584,32.0218,32.0491,151500.0
2011-10-21 10:00:00,46.94,46.97,46.82,46.93,119500.0,32.0491,32.0696,31.9672,32.0423,119500.0
2011-10-21 10:10:00,46.93,47.17,46.88,47.17,210400.0,32.0423,32.2061,32.0081,32.2061,210400.0
2011-10-21 10:20:00,47.17,47.34,47.17,47.28,87300.0,32.2061,32.3222,32.2061,32.2813,87300.0
2011-10-21 10:30:00,47.28,47.29,47.14,47.15,170000.0,32.2813,32.2881,32.1857,32.1925,170000.0
2011-10-21 10:40:00,47.15,47.15,46.96,47.0,134300.0,32.1925,32.1925,32.0628,32.0901,134300.0
2011-10-21 10:50:00,47.0,47.2,46.96,47.2,116800.0,32.0901,32.2266,32.0628,32.2266,116800.0
2011-10-21 11:00:00,47.2,47.23,47.13,47.14,71400.0,32.2266,32.2471,32.1788,32.1857,71400.0
2011-10-21 11:10:00,47.15,47.31,47.13,47.26,72200.0,32.1925,32.3017,32.1788,32.2676,72200.0
2011-10-21 11:20:00,47.25,47.29,47.18,47.23,51900.0,32.2608,32.2881,32.213,32.2471,51900.0
2011-10-21 11:30:00,47.24,47.27,47.18,47.19,58700.0,32.2539,32.2744,32.213,32.2198,58700.0
2011-10-21 11:40:00,47.18,47.3,47.17,47.27,64400.0,32.213,32.2949,32.2061,32.2744,64400.0
2011-10-21 11:50:00,47.26,47.38,47.26,47.27,43000.0,32.2676,32.3495,32.2676,32.2744,43000.0
2011-10-21 12:00:00,47.27,47.32,47.21,47.21,53500.0,32.2744,32.3086,32.2335,32.2335,53500.0
2011-10-21 12:10:00,47.21,47.29,47.19,47.24,37200.0,32.2335,32.2881,32.2198,32.2539,37200.0
2011-10-21 12:20:00,47.23,47.32,47.21,47.3,53500.0,32.2471,32.3086,32.2335,32.2949,53500.0
2011-10-21 12:30:00,47.29,47.3,47.17,47.22,37600.0,32.2881,32.2949,32.2061,32.2403,37600.0
2011-10-21 12:40:00,47.22,47.26,47.19,47.19,33200.0,32.2403,32.2676,32.2198,32.2198,33200.0
2011-10-21 12:50:00,47.19,47.25,47.06,47.09,125500.0,32.2198,32.2608,32.131,32.1515,125500.0
2011-10-21 13:00:00,47.09,47.1,46.99,47.0,120300.0,32.1515,32.1584,32.0833,32.0901,120300.0
2011-10-21 13:10:00,47.01,47.01,46.87,47.0,46600.0,32.0969,32.0969,32.0013,32.0901,46600.0
2011-10-21 13:20:00,47.01,47.02,46.89,46.91,103000.0,32.0969,32.1037,32.015,32.0286,103000.0
2011-10-21 13:30:00,46.91,46.98,46.8,46.95,46900.0,32.0286,32.0764,31.9535,32.0559,46900.0
2011-10-21 13:40:00,46.94,46.99,46.83,46.92,68800.0,32.0491,32.0833,31.974,32.0355,68800.0
2011-10-21 13:50:00,46.92,46.92,46.76,46.79,77000.0,32.0355,32.0355,31.9262,31.9467,77000.0
2011-10-21 14:00:00,46.81,47.09,46.76,47.02,140400.0,31.9604,32.1515,31.9262,32.1037,140400.0
2011-10-21 14:10:00,47.02,47.02,46.91,46.92,66200.0,32.1037,32.1037,32.0286,32.0355,66200.0
2011-10-21 14:20:00,46.92,47.02,46.92,46.95,90400.0,32.0355,32.1037,32.0355,32.0559,90400.0
2011-10-21 14:30:00,46.95,47.01,46.87,46.98,71300.0,32.0559,32.0969,32.0013,32.0764,71300.0
2011-10-21 14:40:00,46.97,47.09,46.97,47.04,97200.0,32.0696,32.1515,32.0696,32.1174,97200.0
2011-10-21 14:50:00,47.03,47.12,46.99,47.09,126900.0,32.1106,32.172,32.0833,32.1515,126900.0
2011-10-21 15:00:00,47.09,47.18,47.08,47.14,117400.0,32.1515,32.213,32.1447,32.1857,117400.0
2011-10-21 15:10:00,47.14,47.2,47.06,47.07,99400.0,32.1857,32.2266,32.131,32.1379,99400.0
2011-10-21 15:20:00,47.07,47.22,47.07,47.14,101600.0,32.1379,32.2403,32.1379,32.1857,101600.0
2011-10-21 15:30:00,47.14,47.2,47.1,47.15,133900.0,32.1857,32.2266,32.1584,32.1925,133900.0
2011-10-21 15:40:00,47.16,47.25,47.09,47.23,206100.0,32.1993,32.2608,32.1515,32.2471,206100.0
2011-10-21 15:50:00,47.23,47.45,47.23,47.4,457600.0,32.2471,32.3973,32.2471,32.3632,457600.0
2011-10-24 09:30:00,47.25,47.43,47.15,47.38,205100.0,32.2608,32.3837,32.1925,32.3495,205100.0
2011-10-24 09:40:00,47.39,47.53,47.32,47.53,234800.0,32.3564,32.4519,32.3086,32.4519,234800.0
2011-10-24 09:50:00,47.53,47.55,47.46,47.53,126600.0,32.4519,32.4656,32.4042,32.4519,126600.0
2011-10-24 10:00:00,47.53,47.7,47.52,47.7,201900.0,32.4519,32.568,32.4451,32.568,201900.0
2011-10-24 10:10:00,47.7,47.79,47.69,47.73,143500.0,32.568,32.6295,32.5612,32.5885,143500.0
2011-10-24 10:20:00,47.74,47.75,47.6,47.68,135900.0,32.5953,32.6022,32.4997,32.5544,135900.0
2011-10-24 10:30:00,47.7,47.74,47.58,47.65,156900.0,32.568,32.5953,32.4861,32.5339,156900.0
2011-10-24 10:40:00,47.66,47.66,47.41,47.42,187100.0,32.5407,32.5407,32.37,32.3768,187100.0
2011-10-24 10:50:00,47.42,47.44,47.13,47.16,190700.0,32.3768,32.3905,32.1788,32.1993,190700.0
2011-10-24 11:00:00,47.17,47.25,47.07,47.25,267700.0,32.2061,32.2608,32.1379,32.2608,267700.0
2011-10-24 11:10:00,47.24,47.37,47.2,47.37,135600.0,32.2539,32.3427,32.2266,32.3427,135600.0
2011-10-24 11:20:00,47.37,47.48,47.36,47.37,187000.0,32.3427,32.4178,32.3359,32.3427,187000.0
2011-10-24 11:30:00,47.38,47.4,47.33,47.39,153500.0,32.3495,32.3632,32.3154,32.3564,153500.0
2011-10-24 11:40:00,47.39,47.4,47.31,47.32,137100.0,32.3564,32.3632,32.3017,32.3086,137100.0
2011-10-24 11:50:00,47.31,47.35,47.14,47.19,125000.0,32.3017,32.329,32.1857,32.2198,125000.0
2011-10-24 12:00:00,47.19,47.22,47.03,47.04,150200.0,32.2198,32.2403,32.1106,32.1174,150200.0
2011-10-24 12:10:00,47.04,47.11,46.93,47.1,188500.0,32.1174,32.1652,32.0423,32.1584,188500.0
2011-10-24 12:20:00,47.11,47.21,47.1,47.2,136100.0,32.1652,32.2335,32.1584,32.2266,136100.0
2011-10-24 12:30:00,47.2,47.22,46.87,46.87,178900.0,32.2266,32.2403,32.0013,32.0013,178900.0
2011-10-24 12:40:00,46.88,47.06,46.87,47.05,120400.0,32.0081,32.131,32.0013,32.1242,120400.0
2011-10-24 12:50:00,47.05,47.21,47.02,47.2,113800.0,32.1242,32.2335,32.1037,32.2266,113800.0
2011-10-24 13:00:00,47.21,47.3,47.18,47.29,113700.0,32.2335,32.2949,32.213,32.2881,113700.0
2011-10-24 13:10:00,47.28,47.52,47.28,47.5,77100.0,32.2813,32.4451,32.2813,32.4315,77100.0
2011-10-24 13:20:00,47.51,47.59,47.49,47.53,40100.0,32.4383,32.4929,32.4246,32.4519,40100.0
2011-10-24 13:30:00,47.54,47.59,47.53,47.56,57100.0,32.4588,32.4929,32.4519,32.4724,57100.0
2011-10-24 13:40:00,47.57,47.75,47.56,47.74,87900.0,32.4793,32.6022,32.4724,32.5953,87900.0
2011-10-24 13:50:00,47.74,47.75,47.7,47.74,58700.0,32.5953,32.6022,32.568,32.5953,58700.0
2011-10-24 14:00:00,47.73,47.74,47.67,47.71,76200.0,32.5885,32.5953,32.5475,32.5748,76200.0
2011-10-24 14:10:00,47.7,47.71,47.52,47.54,84300.0,32.568,32.5748,32.4451,32.4588,84300.0
2011-10-24 14:20:00,47.55,47.66,47.54,47.65,84000.0,32.4656,32.5407,32.4588,32.5339,84000.0
2011-10-24 14:30:00,47.65,47.67,47.59,47.62,72100.0,32.5339,32.5475,32.4929,32.5134,72100.0
2011-10-24 14:40:00,47.63,47.64,47.54,47.55,96800.0,32.5202,32.527,32.4588,32.4656,96800.0
2011-10-24 14:50:00,47.55,47.57,47.5,47.54,96100.0,32.4656,32.4793,32.4315,32.4588,96100.0
2011-10-24 15:00:00,47.54,47.69,47.54,47.68,317400.0,32.4588,32.5612,32.4588,32.5544,317400.0
2011-10-24 15:10:00,47.68,47.69,47.56,47.66,238100.0,32.5544,32.5612,32.4724,32.5407,238100.0
2011-10-24 15:20:00,47.66,47.68,47.54,47.56,131500.0,32.5407,32.5544,32.4588,32.4724,131500.0
2011-10-24 15:30:00,47.56,47.59,47.46,47.52,164900.0,32.4724,32.4929,32.4042,32.4451,164900.0
2011-10-24 15:40:00,47.52,47.68,47.5,47.55,219500.0,32.4451,32.5544,32.4315,32.4656,219500.0
2011-10-24 15:50:00,47.55,47.69,47.49,47.67,296300.0,32.4656,32.5612,32.4246,32.5475,296300.0
2011-10-25 09:30:00,47.27,47.31,46.23,46.46,192800.0,32.2744,32.3017,31.5643,31.7214,192800.0
2011-10-25 09:40:00,46.46,46.73,46.36,46.61,272200.0,31.7214,31.9057,31.6531,31.8238,272200.0
2011-10-25 09:50:00,46.61,46.84,46.51,46.76,146400.0,31.8238,31.9808,31.7555,31.9262,146400.0
2011-10-25 10:00:00,46.69,46.75,46.45,46.68,230800.0,31.8784,31.9194,31.7146,31.8716,230800.0
2011-10-25 10:10:00,46.7,46.99,46.65,46.96,130500.0,31.8852,32.0833,31.8511,32.0628,130500.0
2011-10-25 10:20:00,46.97,47.03,46.83,46.95,167100.0,32.0696,32.1106,31.974,32.0559,167100.0
2011-10-25 10:30:00,46.95,47.26,46.92,47.24,130500.0,32.0559,32.2676,32.0355,32.2539,130500.0
2011-10-25 10:40:00,47.25,47.29,47.18,47.22,99400.0,32.2608,32.2881,32.213,32.2403,99400.0
2011-10-25 10:50:00,47.22,47.23,46.92,47.08,178000.0,32.2403,32.2471,32.0355,32.1447,178000.0
2011-10-25 11:00:00,47.07,47.17,46.88,46.95,123600.0,32.1379,32.2061,32.0081,32.0559,123600.0
2011-10-25 11:10:00,46.99,47.0,46.74,46.82,123600.0,32.0833,32.0901,31.9126,31.9672,123600.0
2011-10-25 11:20:00,46.82,46.85,46.69,46.8,105900.0,31.9672,31.9877,31.8784,31.9535,105900.0
2011-10-25 11:30:00,46.8,46.98,46.74,46.91,87100.0,31.9535,32.0764,31.9126,32.0286,87100.0
2011-10-25 11:40:00,46.93,46.97,46.81,46.97,95200.0,32.0423,32.0696,31.9604,32.0696,95200.0
2011-10-25 11:50:00,46.96,47.08,46.92,47.06,42700.0,32.0628,32.1447,32.0355,32.131,42700.0
2011-10-25 12:00:00,47.06,47.25,46.99,47.21,100800.0,32.131,32.2608,32.0833,32.2335,100800.0
2011-10-25 12:10:00,47.2,47.2,47.12,47.18,82900.0,32.2266,32.2266,32.172,32.213,82900.0
2011-10-25 12:20:00,47.17,47.2,47.05,47.13,92400.0,32.2061,32.2266,32.1242,32.1788,92400.0
2011-10-25 12:30:00,47.14,47.26,47.14,47.17,59000.0,32.1857,32.2676,32.1857,32.2061,59000.0
2011-10-25 12:40:00,47.17,47.17,46.94,46.96,97100.0,32.2061,32.2061,32.0491,32.0628,97100.0
2011-10-25 12:50:00,46.95,46.98,46.89,46.91,53500.0,32.0559,32.0764,32.015,32.0286,53500.0
2011-10-25 13:00:00,46.91,47.11,46.91,47.04,73900.0,32.0286,32.1652,32.0286,32.1174,73900.0
2011-10-25 13:10:00,47.04,47.09,46.99,47.06,76400.0,32.1174,32.1515,32.0833,32.131,76400.0
2011-10-25 13:20:00,47.07,47.15,47.0,47.02,71300.0,32.1379,32.1925,32.0901,32.1037,71300.0
2011-10-25 13:30:00,47.01,47.01,46.88,46.88,87400.0,32.0969,32.0969,32.0081,32.0081,87400.0
2011-10-25 13:40:00,46.88,46.89,46.74,46.76,115300.0,32.0081,32.015,31.9126,31.9262,115300.0
2011-10-25 13:50:00,46.75,46.89,46.75,46.84,94400.0,31.9194,32.015,31.9194,31.9808,94400.0
2011-10-25 14:00:00,46.83,46.85,46.66,46.78,107900.0,31.974,31.9877,31.8579,31.9399,107900.0
2011-10-25 14:10:00,46.79,46.83,46.66,46.78,90300.0,31.9467,31.974,31.8579,31.9399,90300.0
2011-10-25 14:20:00,46.79,46.87,46.72,46.76,86900.0,31.9467,32.0013,31.8989,31.9262,86900.0
2011-10-25 14:30:00,46.75,46.77,46.65,46.65,86400.0,31.9194,31.933,31.8511,31.8511,86400.0
2011-10-25 14:40:00,46.65,46.92,46.62,46.91,127600.0,31.8511,32.0355,31.8306,32.0286,127600.0
2011-10-25 14:50:00,46.9,46.96,46.83,46.96,122500.0,32.0218,32.0628,31.974,32.0628,122500.0
2011-10-25 15:00:00,46.96,47.03,46.91,46.92,109100.0,32.0628,32.1106,32.0286,32.0355,109100.0
2011-10-25 15:10:00,46.92,46.92,46.68,46.69,110200.0,32.0355,32.0355,31.8716,31.8784,110200.0
2011-10-25 15:20:00,46.69,46.72,46.6,46.69,134900.0,31.8784,31.8989,31.817,31.8784,134900.0
2011-10-25 15:30:00,46.69,46.79,46.62,46.64,160900.0,31.8784,31.9467,31.8306,31.8443,160900.0
2011-10-25 15:40:00,46.63,46.71,46.51,46.56,244500.0,31.8375,31.8921,31.7555,31.7897,244500.0
2011-10-25 15:50:00,46.55,46.59,46.43,46.52,358400.0,31.7828,31.8101,31.7009,31.7624,358400.0
2011-10-26 09:30:00,47.29,47.4,46.99,47.02,154900.0,32.2881,32.3632,32.0833,32.1037,154900.0
2011-10-26 09:40:00,47.02,47.26,46.87,46.94,210100.0,32.1037,32.2676,32.0013,32.0491,210100.0
2011-10-26 09:50:00,46.93,47.03,46.82,46.87,239300.0,32.0423,32.1106,31.9672,32.0013,239300.0
2011-10-26 10:00:00,46.88,46.93,46.53,46.54,187900.0,32.0081,32.0423,31.7692,31.776,187900.0
2011-10-26 10:10:00,46.55,46.6,46.35,46.46,175700.0,31.7828,31.817,31.6463,31.7214,175700.0
2011-10-26 10:20:00,46.45,46.5,46.3,46.44,141100.0,31.7146,31.7487,31.6121,31.7077,141100.0
2011-10-26 10:30:00,46.44,46.49,46.22,46.44,207800.0,31.7077,31.7419,31.5575,31.7077,207800.0
2011-10-26 10:40:00,46.43,46.43,46.0,46.0,137400.0,31.7009,31.7009,31.4073,31.4073,137400.0
2011-10-26 10:50:00,46.0,46.13,45.92,46.03,118600.0,31.4073,31.4961,31.3527,31.4278,118600.0
2011-10-26 11:00:00,46.03,46.31,46.0,46.25,329300.0,31.4278,31.619,31.4073,31.578,329300.0
2011-10-26 11:10:00,46.25,46.51,46.22,46.43,71900.0,31.578,31.7555,31.5575,31.7009,71900.0
2011-10-26 11:20:00,46.43,46.51,46.29,46.45,124500.0,31.7009,31.7555,31.6053,31.7146,124500.0
2011-10-26 11:30:00,46.44,46.69,46.44,46.59,203800.0,31.7077,31.8784,31.7077,31.8101,203800.0
2011-10-26 11:40:00,46.58,46.69,46.54,46.59,151500.0,31.8033,31.8784,31.776,31.8101,151500.0
2011-10-26 11:50:00,46.6,46.64,46.56,46.59,129000.0,31.817,31.8443,31.7897,31.8101,129000.0
2011-10-26 12:00:00,46.6,46.69,46.58,46.62,134800.0,31.817,31.8784,31.8033,31.8306,134800.0
2011-10-26 12:10:00,46.61,46.61,46.48,46.55,81100.0,31.8238,31.8238,31.735,31.7828,81100.0
2011-10-26 12:20:00,46.54,46.6,46.42,46.49,78800.0,31.776,31.817,31.6941,31.7419,78800.0
2011-10-26 12:30:00,46.49,46.51,46.44,46.47,57700.0,31.7419,31.7555,31.7077,31.7282,57700.0
2011-10-26 12:40:00,46.47,46.49,46.39,46.39,54400.0,31.7282,31.7419,31.6736,31.6736,54400.0
2011-10-26 12:50:00,46.4,46.44,46.29,46.32,93100.0,31.6804,31.7077,31.6053,31.6258,93100.0
2011-10-26 13:00:00,46.33,46.35,46.17,46.17,54800.0,31.6326,31.6463,31.5234,31.5234,54800.0
2011-10-26 13:10:00,46.17,46.29,46.16,46.29,67800.0,31.5234,31.6053,31.5166,31.6053,67800.0
2011-10-26 13:20:00,46.29,46.36,46.24,46.35,76200.0,31.6053,31.6531,31.5712,31.6463,76200.0
2011-10-26 13:30:00,46.37,46.78,46.36,46.78,174300.0,31.6599,31.9399,31.6531,31.9399,174300.0
2011-10-26 13:40:00,46.77,46.84,46.67,46.77,161700.0,31.933,31.9808,31.8648,31.933,161700.0
2011-10-26 13:50:00,46.77,46.86,46.61,46.71,392900.0,31.933,31.9945,31.8238,31.8921,392900.0
2011-10-26 14:00:00,46.72,46.85,46.61,46.83,243700.0,31.8989,31.9877,31.8238,31.974,243700.0
2011-10-26 14:10:00,46.83,46.87,46.67,46.68,141200.0,31.974,32.0013,31.8648,31.8716,141200.0
2011-10-26 14:20:00,46.67,46.86,46.67,46.83,93000.0,31.8648,31.9945,31.8648,31.974,93000.0
2011-10-26 14:30:00,46.83,47.1,46.79,47.08,125700.0,31.974,32.1584,31.9467,32.1447,125700.0
2011-10-26 14:40:00,47.08,47.19,47.06,47.12,296200.0,32.1447,32.2198,32.131,32.172,296200.0
2011-10-26 14:50:00,47.11,47.13,47.02,47.06,169800.0,32.1652,32.1788,32.1037,32.131,169800.0
2011-10-26 15:00:00,47.08,47.2,47.07,47.13,174900.0,32.1447,32.2266,32.1379,32.1788,174900.0
2011-10-26 15:10:00,47.12,47.28,47.08,47.09,204800.0,32.172,32.2813,32.1447,32.1515,204800.0
2011-10-26 15:20:00,47.08,47.23,47.01,47.21,190200.0,32.1447,32.2471,32.0969,32.2335,190200.0
2011-10-26 15:30:00,47.22,47.4,47.15,47.24,385500.0,32.2403,32.3632,32.1925,32.2539,385500.0
2011-10-26 15:40:00,47.23,47.38,47.11,47.13,307000.0,32.2471,32.3495,32.1652,32.1788,307000.0
2011-10-26 15:50:00,47.13,47.25,47.03,47.13,484700.0,32.1788,32.2608,32.1106,32.1788,484700.0
2011-10-27 09:30:00,49.02,49.32,48.83,48.92,234600.0,33.4693,33.6741,33.3395,33.401,234600.0
2011-10-27 09:40:00,48.9,48.99,48.73,48.93,161400.0,33.3873,33.4488,33.2713,33.4078,161400.0
2011-10-27 09:50:00,48.9,48.91,48.65,48.75,143900.0,33.3873,33.3942,33.2166,33.2849,143900.0
2011-10-27 10:00:00,48.74,48.82,48.63,48.74,156800.0,33.2781,33.3327,33.203,33.2781,156800.0
2011-10-27 10:10:00,48.75,48.98,48.72,48.96,117400.0,33.2849,33.442,33.2644,33.4283,117400.0
2011-10-27 10:20:00,48.95,48.98,48.58,48.67,89500.0,33.4215,33.442,33.1689,33.2303,89500.0
2011-10-27 10:30:00,48.69,48.69,48.38,48.4,182700.0,33.244,33.244,33.0323,33.046,182700.0
2011-10-27 10:40:00,48.4,48.61,48.4,48.57,191100.0,33.046,33.1893,33.046,33.162,191100.0
2011-10-27 10:50:00,48.56,48.94,48.56,48.91,127200.0,33.1552,33.4146,33.1552,33.3942,127200.0
2011-10-27 11:00:00,48.91,48.92,48.81,48.87,104100.0,33.3942,33.401,33.3259,33.3669,104100.0
2011-10-27 11:10:00,48.88,49.06,48.86,48.91,152600.0,33.3737,33.4966,33.36,33.3942,152600.0
2011-10-27 11:20:00,48.9,49.02,48.83,49.02,98800.0,33.3873,33.4693,33.3395,33.4693,98800.0
2011-10-27 11:30:00,49.02,49.09,48.95,49.07,112000.0,33.4693,33.5171,33.4215,33.5034,112000.0
2011-10-27 11:40:00,49.04,49.17,48.96,48.99,205800.0,33.4829,33.5717,33.4283,33.4488,205800.0
2011-10-27 11:50:00,48.98,49.2,48.91,49.19,133200.0,33.442,33.5922,33.3942,33.5853,133200.0
2011-10-27 12:00:00,49.19,49.5,49.19,49.47,185200.0,33.5853,33.797,33.5853,33.7765,185200.0
2011-10-27 12:10:00,49.45,49.63,49.44,49.63,98900.0,33.7629,33.8858,33.756,33.8858,98900.0
2011-10-27 12:20:00,49.63,49.64,49.44,49.56,141400.0,33.8858,33.8926,33.756,33.838,141400.0
2011-10-27 12:30:00,49.56,49.61,49.47,49.52,105000.0,33.838,33.8721,33.7765,33.8107,105000.0
2011-10-27 12:40:00,49.51,49.52,49.4,49.42,73500.0,33.8038,33.8107,33.7287,33.7424,73500.0
2011-10-27 12:50:00,49.42,49.46,49.29,49.34,85500.0,33.7424,33.7697,33.6536,33.6878,85500.0
2011-10-27 13:00:00,49.35,49.57,49.33,49.55,84600.0,33.6946,33.8448,33.6809,33.8311,84600.0
2011-10-27 13:10:00,49.55,49.75,49.55,49.72,115800.0,33.8311,33.9677,33.8311,33.9472,115800.0
2011-10-27 13:20:00,49.72,49.81,49.67,49.78,96700.0,33.9472,34.0087,33.9131,33.9882,96700.0
2011-10-27 13:30:00,49.79,49.87,49.76,49.85,106700.0,33.995,34.0496,33.9745,34.036,106700.0
2011-10-27 13:40:00,49.85,50.0,49.85,49.99,89800.0,34.036,34.1384,34.036,34.1316,89800.0
2011-10-27 13:50:00,49.99,50.23,49.95,50.23,153900.0,34.1316,34.2954,34.1042,34.2954,153900.0
2011-10-27 14:00:00,50.23,50.27,50.08,50.08,187300.0,34.2954,34.3227,34.193,34.193,187300.0
2011-10-27 14:10:00,50.08,50.1,49.84,49.99,174900.0,34.193,34.2067,34.0291,34.1316,174900.0
2011-10-27 14:20:00,50.0,50.21,49.98,50.21,111800.0,34.1384,34.2818,34.1247,34.2818,111800.0
2011-10-27 14:30:00,50.21,50.29,50.1,50.28,129800.0,34.2818,34.3364,34.2067,34.3296,129800.0
2011-10-27 14:40:00,50.28,50.49,50.27,50.34,273600.0,34.3296,34.4729,34.3227,34.3705,273600.0
2011-10-27 14:50:00,50.33,50.55,50.3,50.47,153400.0,34.3637,34.5139,34.3432,34.4593,153400.0
2011-10-27 15:00:00,50.48,50.52,50.28,50.32,185500.0,34.4661,34.4934,34.3296,34.3569,185500.0
2011-10-27 15:10:00,50.31,50.39,50.21,50.39,150700.0,34.35,34.4047,34.2818,34.4047,150700.0
2011-10-27 15:20:00,50.38,50.7,50.36,50.62,248000.0,34.3978,34.6163,34.3842,34.5617,248000.0
2011-10-27 15:30:00,50.62,50.66,50.35,50.38,204800.0,34.5617,34.589,34.3774,34.3978,204800.0
2011-10-27 15:40:00,50.39,50.44,50.0,50.1,327900.0,34.4047,34.4388,34.1384,34.2067,327900.0
2011-10-27 15:50:00,50.11,50.17,49.86,50.12,566800.0,34.2135,34.2545,34.0428,34.2203,566800.0
2011-10-28 09:30:00,49.98,50.53,49.84,50.53,217900.0,34.1247,34.5002,34.0291,34.5002,217900.0
2011-10-28 09:40:00,50.54,50.64,50.35,50.37,364600.0,34.5071,34.5754,34.3774,34.391,364600.0
2011-10-28 09:50:00,50.36,50.43,50.13,50.41,146300.0,34.3842,34.432,34.2271,34.4183,146300.0
2011-10-28 10:00:00,50.41,50.41,50.12,50.14,180700.0,34.4183,34.4183,34.2203,34.234,180700.0
2011-10-28 10:10:00,50.14,50.17,49.91,49.92,234300.0,34.234,34.2545,34.0769,34.0838,234300.0
2011-10-28 10:20:00,49.92,50.09,49.9,50.02,177700.0,34.0838,34.1998,34.0701,34.152,177700.0
2011-10-28 10:30:00,50.01,50.26,49.94,50.25,103400.0,34.1452,34.3159,34.0974,34.3091,103400.0
2011-10-28 10:40:00,50.26,50.28,49.94,49.99,107000.0,34.3159,34.3296,34.0974,34.1316,107000.0
2011-10-28 10:50:00,50.01,50.09,49.92,50.06,99100.0,34.1452,34.1998,34.0838,34.1793,99100.0
2011-10-28 11:00:00,50.05,50.19,49.99,50.18,71300.0,34.1725,34.2681,34.1316,34.2613,71300.0
2011-10-28 11:10:00,50.17,50.18,50.03,50.04,63500.0,34.2545,34.2613,34.1589,34.1657,63500.0
2011-10-28 11:20:00,50.05,50.14,49.95,49.99,187100.0,34.1725,34.234,34.1042,34.1316,187100.0
2011-10-28 11:30:00,50.0,50.13,49.9,49.91,122300.0,34.1384,34.2271,34.0701,34.0769,122300.0
2011-10-28 11:40:00,49.9,49.91,49.58,49.61,185200.0,34.0701,34.0769,33.8516,33.8721,185200.0
2011-10-28 11:50:00,49.61,49.61,49.37,49.38,147700.0,33.8721,33.8721,33.7082,33.7151,147700.0
2011-10-28 12:00:00,49.39,49.41,49.27,49.28,225000.0,33.7219,33.7355,33.64,33.6468,225000.0
2011-10-28 12:10:00,49.27,49.56,49.27,49.47,134300.0,33.64,33.838,33.64,33.7765,134300.0
2011-10-28 12:20:00,49.47,49.54,49.32,49.34,111800.0,33.7765,33.8243,33.6741,33.6878,111800.0
2011-10-28 12:30:00,49.35,49.38,49.31,49.32,70700.0,33.6946,33.7151,33.6673,33.6741,70700.0
2011-10-28 12:40:00,49.32,49.37,49.23,49.31,98000.0,33.6741,33.7082,33.6127,33.6673,98000.0
2011-10-28 12:50:00,49.29,49.3,49.15,49.2,127700.0,33.6536,33.6604,33.558,33.5922,127700.0
2011-10-28 13:00:00,49.21,49.37,49.2,49.3,116700.0,33.599,33.7082,33.5922,33.6604,116700.0
2011-10-28 13:10:00,49.3,49.46,49.28,49.46,86500.0,33.6604,33.7697,33.6468,33.7697,86500.0
2011-10-28 13:20:00,49.47,49.64,49.41,49.57,98600.0,33.7765,33.8926,33.7355,33.8448,98600.0
2011-10-28 13:30:00,49.56,49.59,49.4,49.41,151700.0,33.838,33.8584,33.7287,33.7355,151700.0
2011-10-28 13:40:00,49.41,49.43,49.29,49.3,64500.0,33.7355,33.7492,33.6536,33.6604,64500.0
2011-10-28 13:50:00,49.29,49.49,49.29,49.46,71800.0,33.6536,33.7902,33.6536,33.7697,71800.0
2011-10-28 14:00:00,49.45,49.48,49.32,49.38,110300.0,33.7629,33.7833,33.6741,33.7151,110300.0
2011-10-28 14:10:00,49.39,49.4,49.25,49.32,92100.0,33.7219,33.7287,33.6263,33.6741,92100.0
2011-10-28 14:20:00,49.32,49.46,49.32,49.41,120300.0,33.6741,33.7697,33.6741,33.7355,120300.0
2011-10-28 14:30:00,49.41,49.46,49.28,49.29,101200.0,33.7355,33.7697,33.6468,33.6536,101200.0
2011-10-28 14:40:00,49.3,49.42,49.3,49.37,85400.0,33.6604,33.7424,33.6604,33.7082,85400.0
2011-10-28 14:50:00,49.37,49.45,49.34,49.4,93800.0,33.7082,33.7629,33.6878,33.7287,93800.0
2011-10-28 15:00:00,49.4,49.57,49.39,49.53,149200.0,33.7287,33.8448,33.7219,33.8175,149200.0
2011-10-28 15:10:00,49.53,49.54,49.41,49.46,136400.0,33.8175,33.8243,33.7355,33.7697,136400.0
2011-10-28 15:20:00,49.46,49.63,49.45,49.59,123400.0,33.7697,33.8858,33.7629,33.8584,123400.0
2011-10-28 15:30:00,49.58,49.61,49.49,49.51,237700.0,33.8516,33.8721,33.7902,33.8038,237700.0
2011-10-28 15:40:00,49.51,49.72,49.5,49.7,210100.0,33.8038,33.9472,33.797,33.9336,210100.0
2011-10-28 15:50:00,49.7,49.78,49.6,49.62,339100.0,33.9336,33.9882,33.8653,33.8789,339100.0
2011-10-31 09:30:00,48.76,48.86,48.5,48.51,226700.0,33.2917,33.36,33.1142,33.1211,226700.0
2011-10-31 09:40:00,48.54,49.0,48.5,48.72,297200.0,33.1415,33.4556,33.1142,33.2644,297200.0
2011-10-31 09:50:00,48.72,49.04,48.68,49.02,238300.0,33.2644,33.4829,33.2371,33.4693,238300.0
2011-10-31 10:00:00,49.01,49.11,48.78,49.09,254200.0,33.4624,33.5307,33.3054,33.5171,254200.0
2011-10-31 10:10:00,49.09,49.3,49.07,49.09,239400.0,33.5171,33.6604,33.5034,33.5171,239400.0
2011-10-31 10:20:00,49.08,49.09,48.88,48.99,164900.0,33.5102,33.5171,33.3737,33.4488,164900.0
2011-10-31 10:30:00,49.0,49.35,48.97,49.35,265000.0,33.4556,33.6946,33.4351,33.6946,265000.0
2011-10-31 10:40:00,49.34,49.34,49.13,49.15,119900.0,33.6878,33.6878,33.5444,33.558,119900.0
2011-10-31 10:50:00,49.16,49.35,49.12,49.14,106300.0,33.5649,33.6946,33.5375,33.5512,106300.0
2011-10-31 11:00:00,49.13,49.22,49.0,49.16,89100.0,33.5444,33.6058,33.4556,33.5649,89100.0
2011-10-31 11:10:00,49.17,49.19,48.87,48.88,92100.0,33.5717,33.5853,33.3669,33.3737,92100.0
2011-10-31 11:20:00,48.87,49.03,48.82,48.88,166400.0,33.3669,33.4761,33.3327,33.3737,166400.0
2011-10-31 11:30:00,48.87,48.94,48.78,48.8,115700.0,33.3669,33.4146,33.3054,33.3191,115700.0
2011-10-31 11:40:00,48.79,48.91,48.78,48.89,115900.0,33.3122,33.3942,33.3054,33.3805,115900.0
2011-10-31 11:50:00,48.9,48.93,48.78,48.78,113600.0,33.3873,33.4078,33.3054,33.3054,113600.0
2011-10-31 12:00:00,48.78,48.8,48.67,48.69,179500.0,33.3054,33.3191,33.2303,33.244,179500.0
2011-10-31 12:10:00,48.69,48.8,48.67,48.7,197500.0,33.244,33.3191,33.2303,33.2508,197500.0
2011-10-31 12:20:00,48.69,48.72,48.51,48.51,125900.0,33.244,33.2644,33.1211,33.1211,125900.0
2011-10-31 12:30:00,48.51,48.59,48.37,48.44,113500.0,33.1211,33.1757,33.0255,33.0733,113500.0
2011-10-31 12:40:00,48.44,48.44,48.33,48.37,126100.0,33.0733,33.0733,32.9982,33.0255,126100.0
2011-10-31 12:50:00,48.37,48.38,48.26,48.33,96200.0,33.0255,33.0323,32.9504,32.9982,96200.0
2011-10-31 13:00:00,48.33,48.55,48.33,48.46,76100.0,32.9982,33.1484,32.9982,33.0869,76100.0
2011-10-31 13:10:00,48.46,48.69,48.46,48.63,90900.0,33.0869,33.244,33.0869,33.203,90900.0
2011-10-31 13:20:00,48.62,48.74,48.55,48.6,94800.0,33.1962,33.2781,33.1484,33.1825,94800.0
2011-10-31 13:30:00,48.6,48.7,48.57,48.7,93400.0,33.1825,33.2508,33.162,33.2508,93400.0
2011-10-31 13:40:00,48.71,48.81,48.69,48.73,108300.0,33.2576,33.3259,33.244,33.2713,108300.0
2011-10-31 13:50:00,48.73,48.75,48.59,48.69,87000.0,33.2713,33.2849,33.1757,33.244,87000.0
2011-10-31 14:00:00,48.69,48.73,48.57,48.58,160600.0,33.244,33.2713,33.162,33.1689,160600.0
2011-10-31 14:10:00,48.57,48.6,48.47,48.54,85600.0,33.162,33.1825,33.0937,33.1415,85600.0
2011-10-31 14:20:00,48.54,48.67,48.53,48.6,131500.0,33.1415,33.2303,33.1347,33.1825,131500.0
2011-10-31 14:30:00,48.61,48.69,48.45,48.48,111500.0,33.1893,33.244,33.0801,33.1006,111500.0
2011-10-31 14:40:00,48.48,48.57,48.46,48.52,104400.0,33.1006,33.162,33.0869,33.1279,104400.0
2011-10-31 14:50:00,48.52,48.7,48.51,48.63,87100.0,33.1279,33.2508,33.1211,33.203,87100.0
2011-10-31 15:00:00,48.63,48.64,48.46,48.47,128700.0,33.203,33.2098,33.0869,33.0937,128700.0
2011-10-31 15:10:00,48.47,48.59,48.41,48.41,212700.0,33.0937,33.1757,33.0528,33.0528,212700.0
2011-10-31 15:20:00,48.41,48.49,48.26,48.29,150300.0,33.0528,33.1074,32.9504,32.9708,150300.0
2011-10-31 15:30:00,48.29,48.43,48.25,48.4,262800.0,32.9708,33.0664,32.9435,33.046,262800.0
2011-10-31 15:40:00,48.4,48.42,48.25,48.36,367200.0,33.046,33.0596,32.9435,33.0186,367200.0
2011-10-31 15:50:00,48.37,48.48,48.12,48.12,892400.0,33.0255,33.1006,32.8548,32.8548,892400.0
2011-11-01 09:30:00,46.65,47.48,45.17,47.36,501000.0,31.8511,32.4178,30.8406,32.3359,501000.0
2011-11-01 09:40:00,47.36,48.0,47.25,47.94,426200.0,32.3359,32.7728,32.2608,32.7319,426200.0
2011-11-01 09:50:00,47.95,48.38,47.92,48.18,483300.0,32.7387,33.0323,32.7182,32.8957,483300.0
2011-11-01 10:00:00,48.11,49.19,47.8,48.73,491700.0,32.848,33.5853,32.6363,33.2713,491700.0
2011-11-01 10:10:00,48.73,49.72,48.61,49.4,467400.0,33.2713,33.9472,33.1893,33.7287,467400.0
2011-11-01 10:20:00,49.4,50.34,49.24,50.34,495300.0,33.7287,34.3705,33.6195,34.3705,495300.0
2011-11-01 10:30:00,50.36,50.61,50.08,50.24,484100.0,34.3842,34.5549,34.193,34.3022,484100.0
2011-11-01 10:40:00,50.23,50.26,49.96,50.26,353500.0,34.2954,34.3159,34.1111,34.3159,353500.0
2011-11-01 10:50:00,50.23,50.37,49.95,50.0,265000.0,34.2954,34.391,34.1042,34.1384,265000.0
2011-11-01 11:00:00,49.99,50.01,49.55,49.6,262000.0,34.1316,34.1452,33.8311,33.8653,262000.0
2011-11-01 11:10:00,49.6,49.95,49.58,49.81,160100.0,33.8653,34.1042,33.8516,34.0087,160100.0
2011-11-01 11:20:00,49.83,49.87,49.63,49.75,117000.0,34.0223,34.0496,33.8858,33.9677,117000.0
2011-11-01 11:30:00,49.74,49.79,49.56,49.58,195800.0,33.9609,33.995,33.838,33.8516,195800.0
2011-11-01 11:40:00,49.57,49.59,49.08,49.24,154400.0,33.8448,33.8584,33.5102,33.6195,154400.0
2011-11-01 11:50:00,49.25,49.33,49.05,49.16,139900.0,33.6263,33.6809,33.4898,33.5649,139900.0
2011-11-01 12:00:00,49.16,49.37,49.01,49.32,108200.0,33.5649,33.7082,33.4624,33.6741,108200.0
2011-11-01 12:10:00,49.33,49.4,49.06,49.14,93500.0,33.6809,33.7287,33.4966,33.5512,93500.0
2011-11-01 12:20:00,49.13,49.32,48.98,49.25,88300.0,33.5444,33.6741,33.442,33.6263,88300.0
2011-11-01 12:30:00,49.25,49.4,49.17,49.35,122300.0,33.6263,33.7287,33.5717,33.6946,122300.0
2011-11-01 12:40:00,49.35,49.36,48.95,48.98,103500.0,33.6946,33.7014,33.4215,33.442,103500.0
2011-11-01 12:50:00,48.98,49.06,48.79,48.84,88800.0,33.442,33.4966,33.3122,33.3464,88800.0
2011-11-01 13:00:00,48.84,48.89,48.64,48.77,153500.0,33.3464,33.3805,33.2098,33.2986,153500.0
2011-11-01 13:10:00,48.77,48.96,48.74,48.79,89300.0,33.2986,33.4283,33.2781,33.3122,89300.0
2011-11-01 13:20:00,48.79,49.11,48.57,49.1,141700.0,33.3122,33.5307,33.162,33.5239,141700.0
2011-11-01 13:30:00,49.1,49.32,48.97,49.04,213900.0,33.5239,33.6741,33.4351,33.4829,213900.0
2011-11-01 13:40:00,49.02,49.32,48.95,49.18,106400.0,33.4693,33.6741,33.4215,33.5785,106400.0
2011-11-01 13:50:00,49.18,49.42,48.82,48.92,137400.0,33.5785,33.7424,33.3327,33.401,137400.0
2011-11-01 14:00:00,48.9,49.26,48.85,49.24,71000.0,33.3873,33.6331,33.3532,33.6195,71000.0
2011-11-01 14:10:00,49.22,49.29,49.01,49.07,87400.0,33.6058,33.6536,33.4624,33.5034,87400.0
2011-11-01 14:20:00,49.05,49.34,49.05,49.3,90900.0,33.4898,33.6878,33.4898,33.6604,90900.0
2011-11-01 14:30:00,49.29,49.31,48.97,48.99,101100.0,33.6536,33.6673,33.4351,33.4488,101100.0
2011-11-01 14:40:00,48.99,49.04,48.82,48.82,134500.0,33.4488,33.4829,33.3327,33.3327,134500.0
2011-11-01 14:50:00,48.83,48.95,48.64,48.79,159800.0,33.3395,33.4215,33.2098,33.3122,159800.0
2011-11-01 15:00:00,48.82,48.83,48.36,48.37,216000.0,33.3327,33.3395,33.0186,33.0255,216000.0
2011-11-01 15:10:00,48.4,48.64,48.38,48.6,169800.0,33.046,33.2098,33.0323,33.1825,169800.0
2011-11-01 15:20:00,48.6,48.7,48.34,48.54,167300.0,33.1825,33.2508,33.005,33.1415,167300.0
2011-11-01 15:30:00,48.54,49.01,48.51,49.0,295000.0,33.1415,33.4624,33.1211,33.4556,295000.0
2011-11-01 15:40:00,48.99,49.01,48.32,48.52,357400.0,33.4488,33.4624,32.9913,33.1279,357400.0
2011-11-01 15:50:00,48.53,48.54,48.13,48.33,747200.0,33.1347,33.1415,32.8616,32.9982,747200.0
2011-11-02 09:30:00,49.95,49.95,49.42,49.47,327900.0,34.1042,34.1042,33.7424,33.7765,327900.0
2011-11-02 09:40:00,49.48,49.54,49.36,49.5,197900.0,33.7833,33.8243,33.7014,33.797,197900.0
2011-11-02 09:50:00,49.49,49.57,49.27,49.37,213800.0,33.7902,33.8448,33.64,33.7082,213800.0
2011-11-02 10:00:00,49.38,49.54,49.27,49.37,197900.0,33.7151,33.8243,33.64,33.7082,197900.0
2011-11-02 10:10:00,49.38,49.81,49.33,49.67,364200.0,33.7151,34.0087,33.6809,33.9131,364200.0
2011-11-02 10:20:00,49.67,49.81,49.64,49.71,165600.0,33.9131,34.0087,33.8926,33.9404,165600.0
2011-11-02 10:30:00,49.71,49.71,49.45,49.58,113300.0,33.9404,33.9404,33.7629,33.8516,113300.0
2011-11-02 10:40:00,49.59,49.94,49.58,49.93,239700.0,33.8584,34.0974,33.8516,34.0906,239700.0
2011-11-02 10:50:00,49.93,50.0,49.82,49.87,270200.0,34.0906,34.1384,34.0155,34.0496,270200.0
2011-11-02 11:00:00,49.89,49.94,49.79,49.83,269200.0,34.0633,34.0974,33.995,34.0223,269200.0
2011-11-02 11:10:00,49.82,49.94,49.75,49.93,212800.0,34.0155,34.0974,33.9677,34.0906,212800.0
2011-11-02 11:20:00,49.94,49.99,49.8,49.87,154300.0,34.0974,34.1316,34.0018,34.0496,154300.0
2011-11-02 11:30:00,49.86,49.89,49.73,49.77,102300.0,34.0428,34.0633,33.954,33.9813,102300.0
2011-11-02 11:40:00,49.77,49.85,49.73,49.76,85200.0,33.9813,34.036,33.954,33.9745,85200.0
2011-11-02 11:50:00,49.76,49.81,49.67,49.77,90000.0,33.9745,34.0087,33.9131,33.9813,90000.0
2011-11-02 12:00:00,49.76,49.77,49.61,49.75,105900.0,33.9745,33.9813,33.8721,33.9677,105900.0
2011-11-02 12:10:00,49.75,49.87,49.61,49.69,82100.0,33.9677,34.0496,33.8721,33.9267,82100.0
2011-11-02 12:20:00,49.7,49.8,49.65,49.76,43400.0,33.9336,34.0018,33.8994,33.9745,43400.0
2011-11-02 12:30:00,49.75,49.84,49.55,49.77,90200.0,33.9677,34.0291,33.8311,33.9813,90200.0
2011-11-02 12:40:00,49.77,49.92,49.64,49.66,173200.0,33.9813,34.0838,33.8926,33.9062,173200.0
2011-11-02 12:50:00,49.67,49.78,49.58,49.61,94300.0,33.9131,33.9882,33.8516,33.8721,94300.0
2011-11-02 13:00:00,49.61,49.63,49.35,49.47,218800.0,33.8721,33.8858,33.6946,33.7765,218800.0
2011-11-02 13:10:00,49.47,49.6,49.38,49.44,111000.0,33.7765,33.8653,33.7151,33.756,111000.0
2011-11-02 13:20:00,49.43,49.55,49.28,49.52,229400.0,33.7492,33.8311,33.6468,33.8107,229400.0
2011-11-02 13:30:00,49.51,49.69,49.48,49.66,101900.0,33.8038,33.9267,33.7833,33.9062,101900.0
2011-11-02 13:40:00,49.67,49.89,49.63,49.86,86300.0,33.9131,34.0633,33.8858,34.0428,86300.0
2011-11-02 13:50:00,49.86,49.89,49.75,49.78,186100.0,34.0428,34.0633,33.9677,33.9882,186100.0
2011-11-02 14:00:00,49.76,49.94,49.62,49.88,149600.0,33.9745,34.0974,33.8789,34.0564,149600.0
2011-11-02 14:10:00,49.88,49.91,49.7,49.85,119100.0,34.0564,34.0769,33.9336,34.036,119100.0
2011-11-02 14:20:00,49.86,49.95,49.72,49.78,107600.0,34.0428,34.1042,33.9472,33.9882,107600.0
2011-11-02 14:30:00,49.77,50.0,49.71,49.96,198000.0,33.9813,34.1384,33.9404,34.1111,198000.0
2011-11-02 14:40:00,49.96,49.97,49.68,49.87,98600.0,34.1111,34.1179,33.9199,34.0496,98600.0
2011-11-02 14:50:00,49.87,50.0,49.82,49.97,115400.0,34.0496,34.1384,34.0155,34.1179,115400.0
2011-11-02 15:00:00,49.98,50.0,49.78,49.94,114900.0,34.1247,34.1384,33.9882,34.0974,114900.0
2011-11-02 15:10:00,49.94,49.98,49.82,49.98,133100.0,34.0974,34.1247,34.0155,34.1247,133100.0
2011-11-02 15:20:00,49.97,50.07,49.81,49.89,329400.0,34.1179,34.1862,34.0087,34.0633,329400.0
2011-11-02 15:30:00,49.89,49.97,49.66,49.73,279000.0,34.0633,34.1179,33.9062,33.954,279000.0
2011-11-02 15:40:00,49.75,49.83,49.56,49.72,497400.0,33.9677,34.0223,33.838,33.9472,497400.0
2011-11-02 15:50:00,49.71,49.88,49.67,49.81,467600.0,33.9404,34.0564,33.9131,34.0087,467600.0
2011-11-03 09:30:00,50.49,50.7,50.37,50.45,173200.0,34.4729,34.6163,34.391,34.4456,173200.0
2011-11-03 09:40:00,50.49,50.5,50.25,50.3,218800.0,34.4729,34.4798,34.3091,34.3432,218800.0
2011-11-03 09:50:00,50.3,50.3,49.9,50.09,225900.0,34.3432,34.3432,34.0701,34.1998,225900.0
2011-11-03 10:00:00,50.09,50.18,49.78,50.18,328000.0,34.1998,34.2613,33.9882,34.2613,328000.0
2011-11-03 10:10:00,50.18,50.34,49.97,50.3,283300.0,34.2613,34.3705,34.1179,34.3432,283300.0
2011-11-03 10:20:00,50.31,50.41,50.1,50.25,205500.0,34.35,34.4183,34.2067,34.3091,205500.0
2011-11-03 10:30:00,50.27,50.41,50.1,50.12,126300.0,34.3227,34.4183,34.2067,34.2203,126300.0
2011-11-03 10:40:00,50.12,50.58,50.12,50.48,266700.0,34.2203,34.5344,34.2203,34.4661,266700.0
2011-11-03 10:50:00,50.48,50.6,50.35,50.35,144300.0,34.4661,34.548,34.3774,34.3774,144300.0
2011-11-03 11:00:00,50.35,50.51,50.25,50.34,136300.0,34.3774,34.4866,34.3091,34.3705,136300.0
2011-11-03 11:10:00,50.33,50.56,50.33,50.55,127700.0,34.3637,34.5207,34.3637,34.5139,127700.0
2011-11-03 11:20:00,50.54,50.64,50.48,50.53,146100.0,34.5071,34.5754,34.4661,34.5002,146100.0
2011-11-03 11:30:00,50.53,50.6,50.46,50.47,158100.0,34.5002,34.548,34.4525,34.4593,158100.0
2011-11-03 11:40:00,50.47,50.51,50.4,50.5,195900.0,34.4593,34.4866,34.4115,34.4798,195900.0
2011-11-03 11:50:00,50.49,50.65,50.44,50.47,184800.0,34.4729,34.5822,34.4388,34.4593,184800.0
2011-11-03 12:00:00,50.47,50.7,50.47,50.7,132300.0,34.4593,34.6163,34.4593,34.6163,132300.0
2011-11-03 12:10:00,50.7,50.77,50.62,50.72,135600.0,34.6163,34.6641,34.5617,34.63,135600.0
2011-11-03 12:20:00,50.72,50.98,50.71,50.9,149900.0,34.63,34.8075,34.6231,34.7529,149900.0
2011-11-03 12:30:00,50.91,50.93,50.8,50.82,124900.0,34.7597,34.7734,34.6846,34.6983,124900.0
2011-11-03 12:40:00,50.83,51.14,50.82,51.11,145300.0,34.7051,34.9167,34.6983,34.8963,145300.0
2011-11-03 12:50:00,51.12,51.24,51.09,51.21,104000.0,34.9031,34.985,34.8826,34.9645,104000.0
2011-11-03 13:00:00,51.2,51.32,51.1,51.32,216800.0,34.9577,35.0396,34.8894,35.0396,216800.0
2011-11-03 13:10:00,51.32,51.6,51.3,51.56,287300.0,35.0396,35.2308,35.026,35.2035,287300.0
2011-11-03 13:20:00,51.56,51.57,51.35,51.41,152100.0,35.2035,35.2103,35.0601,35.1011,152100.0
2011-11-03 13:30:00,51.41,51.41,51.25,51.4,156900.0,35.1011,35.1011,34.9918,35.0943,156900.0
2011-11-03 13:40:00,51.4,51.57,51.35,51.55,120900.0,35.0943,35.2103,35.0601,35.1967,120900.0
2011-11-03 13:50:00,51.55,51.7,51.49,51.52,204300.0,35.1967,35.2991,35.1557,35.1762,204300.0
2011-11-03 14:00:00,51.52,51.65,51.42,51.61,126400.0,35.1762,35.2649,35.1079,35.2376,126400.0
2011-11-03 14:10:00,51.62,51.65,51.46,51.51,138700.0,35.2445,35.2649,35.1352,35.1694,138700.0
2011-11-03 14:20:00,51.5,51.53,51.4,51.46,105000.0,35.1625,35.183,35.0943,35.1352,105000.0
2011-11-03 14:30:00,51.45,51.59,51.45,51.58,117700.0,35.1284,35.224,35.1284,35.2172,117700.0
2011-11-03 14:40:00,51.59,51.6,51.49,51.58,182300.0,35.224,35.2308,35.1557,35.2172,182300.0
2011-11-03 14:50:00,51.59,51.68,51.56,51.67,173300.0,35.224,35.2854,35.2035,35.2786,173300.0
2011-11-03 15:00:00,51.66,51.76,51.66,51.71,121400.0,35.2718,35.3401,35.2718,35.3059,121400.0
2011-11-03 15:10:00,51.71,51.76,51.59,51.71,177700.0,35.3059,35.3401,35.224,35.3059,177700.0
2011-11-03 15:20:00,51.71,51.9,51.67,51.87,232800.0,35.3059,35.4356,35.2786,35.4152,232800.0
2011-11-03 15:30:00,51.88,51.96,51.7,51.74,206500.0,35.422,35.4766,35.2991,35.3264,206500.0
2011-11-03 15:40:00,51.74,51.87,51.66,51.74,302800.0,35.3264,35.4152,35.2718,35.3264,302800.0
2011-11-03 15:50:00,51.75,51.94,51.73,51.76,820400.0,35.3332,35.463,35.3196,35.3401,820400.0
2011-11-04 09:30:00,51.42,51.76,51.3,51.63,182400.0,35.1079,35.3401,35.026,35.2513,182400.0
2011-11-04 09:40:00,51.62,51.73,51.45,51.56,171600.0,35.2445,35.3196,35.1284,35.2035,171600.0
2011-11-04 09:50:00,51.58,51.68,51.2,51.22,131200.0,35.2172,35.2854,34.9577,34.9714,131200.0
2011-11-04 10:00:00,51.22,51.3,51.04,51.14,103200.0,34.9714,35.026,34.8485,34.9167,103200.0
2011-11-04 10:10:00,51.14,51.27,50.93,51.0,86700.0,34.9167,35.0055,34.7734,34.8211,86700.0
2011-11-04 10:20:00,51.0,51.01,50.8,50.84,122400.0,34.8211,34.828,34.6846,34.7119,122400.0
2011-11-04 10:30:00,50.83,50.83,50.49,50.57,123500.0,34.7051,34.7051,34.4729,34.5276,123500.0
2011-11-04 10:40:00,50.57,50.7,50.52,50.68,109800.0,34.5276,34.6163,34.4934,34.6027,109800.0
2011-11-04 10:50:00,50.67,50.72,50.6,50.66,97200.0,34.5958,34.63,34.548,34.589,97200.0
2011-11-04 11:00:00,50.66,50.86,50.65,50.77,123700.0,34.589,34.7256,34.5822,34.6641,123700.0
2011-11-04 11:10:00,50.77,50.88,50.6,50.75,148600.0,34.6641,34.7392,34.548,34.6505,148600.0
2011-11-04 11:20:00,50.75,50.81,50.58,50.79,159500.0,34.6505,34.6914,34.5344,34.6778,159500.0
2011-11-04 11:30:00,50.78,50.89,50.72,50.88,103100.0,34.6709,34.746,34.63,34.7392,103100.0
2011-11-04 11:40:00,50.89,50.9,50.79,50.85,57300.0,34.746,34.7529,34.6778,34.7187,57300.0
2011-11-04 11:50:00,50.85,50.88,50.74,50.85,97600.0,34.7187,34.7392,34.6436,34.7187,97600.0
2011-11-04 12:00:00,50.85,51.03,50.85,51.01,137200.0,34.7187,34.8416,34.7187,34.828,137200.0
2011-11-04 12:10:00,51.01,51.14,51.0,51.11,74900.0,34.828,34.9167,34.8211,34.8963,74900.0
2011-11-04 12:20:00,51.11,51.17,51.02,51.06,77200.0,34.8963,34.9372,34.8348,34.8621,77200.0
2011-11-04 12:30:00,51.06,51.06,50.92,50.95,69000.0,34.8621,34.8621,34.7665,34.787,69000.0
2011-11-04 12:40:00,50.96,51.03,50.77,50.92,102200.0,34.7938,34.8416,34.6641,34.7665,102200.0
2011-11-04 12:50:00,50.9,51.02,50.88,51.0,50400.0,34.7529,34.8348,34.7392,34.8211,50400.0
2011-11-04 13:00:00,51.0,51.0,50.87,50.96,60000.0,34.8211,34.8211,34.7324,34.7938,60000.0
2011-11-04 13:10:00,50.95,51.19,50.95,51.15,81800.0,34.787,34.9509,34.787,34.9236,81800.0
2011-11-04 13:20:00,51.14,51.22,51.12,51.15,67900.0,34.9167,34.9714,34.9031,34.9236,67900.0
2011-11-04 13:30:00,51.16,51.18,50.98,50.99,78400.0,34.9304,34.944,34.8075,34.8143,78400.0
2011-11-04 13:40:00,51.0,51.35,50.98,51.28,90100.0,34.8211,35.0601,34.8075,35.0123,90100.0
2011-11-04 13:50:00,51.28,51.35,51.12,51.18,66300.0,35.0123,35.0601,34.9031,34.944,66300.0
2011-11-04 14:00:00,51.18,51.19,51.01,51.1,118500.0,34.944,34.9509,34.828,34.8894,118500.0
2011-11-04 14:10:00,51.09,51.19,51.04,51.18,60500.0,34.8826,34.9509,34.8485,34.944,60500.0
2011-11-04 14:20:00,51.17,51.24,51.12,51.21,59400.0,34.9372,34.985,34.9031,34.9645,59400.0
2011-11-04 14:30:00,51.21,51.29,51.04,51.06,65100.0,34.9645,35.0192,34.8485,34.8621,65100.0
2011-11-04 14:40:00,51.06,51.22,51.04,51.18,75800.0,34.8621,34.9714,34.8485,34.944,75800.0
2011-11-04 14:50:00,51.18,51.18,51.04,51.1,73000.0,34.944,34.944,34.8485,34.8894,73000.0
2011-11-04 15:00:00,51.1,51.13,50.92,50.95,104700.0,34.8894,34.9099,34.7665,34.787,104700.0
2011-11-04 15:10:00,50.96,51.09,50.91,51.05,79100.0,34.7938,34.8826,34.7597,34.8553,79100.0
2011-11-04 15:20:00,51.06,51.14,50.94,51.08,87200.0,34.8621,34.9167,34.7802,34.8758,87200.0
2011-11-04 15:30:00,51.06,51.21,51.04,51.14,185900.0,34.8621,34.9645,34.8485,34.9167,185900.0
2011-11-04 15:40:00,51.15,51.38,51.15,51.25,198900.0,34.9236,35.0806,34.9236,34.9918,198900.0
2011-11-04 15:50:00,51.25,51.29,51.06,51.27,449100.0,34.9918,35.0192,34.8621,35.0055,449100.0
2011-11-07 09:30:00,51.11,51.3,51.0,51.3,131700.0,34.8963,35.026,34.8211,35.026,131700.0
2011-11-07 09:40:00,51.28,51.44,51.13,51.19,143800.0,35.0123,35.1216,34.9099,34.9509,143800.0
2011-11-07 09:50:00,51.2,51.35,51.14,51.3,140600.0,34.9577,35.0601,34.9167,35.026,140600.0
2011-11-07 10:00:00,51.28,51.34,51.04,51.21,64700.0,35.0123,35.0533,34.8485,34.9645,64700.0
2011-11-07 10:10:00,51.22,51.29,50.94,50.96,108700.0,34.9714,35.0192,34.7802,34.7938,108700.0
2011-11-07 10:20:00,50.96,51.01,50.71,50.73,106500.0,34.7938,34.828,34.6231,34.6368,106500.0
2011-11-07 10:30:00,50.72,50.78,50.5,50.61,133200.0,34.63,34.6709,34.4798,34.5549,133200.0
2011-11-07 10:40:00,50.61,50.64,50.5,50.58,105200.0,34.5549,34.5754,34.4798,34.5344,105200.0
2011-11-07 10:50:00,50.58,50.66,50.45,50.59,81300.0,34.5344,34.589,34.4456,34.5412,81300.0
2011-11-07 11:00:00,50.59,50.76,50.53,50.64,114100.0,34.5412,34.6573,34.5002,34.5754,114100.0
2011-11-07 11:10:00,50.64,50.82,50.62,50.68,69800.0,34.5754,34.6983,34.5617,34.6027,69800.0
2011-11-07 11:20:00,50.67,50.72,50.45,50.53,108900.0,34.5958,34.63,34.4456,34.5002,108900.0
2011-11-07 11:30:00,50.54,50.66,50.46,50.59,93100.0,34.5071,34.589,34.4525,34.5412,93100.0
2011-11-07 11:40:00,50.6,50.62,50.44,50.55,65900.0,34.548,34.5617,34.4388,34.5139,65900.0
2011-11-07 11:50:00,50.55,50.66,50.43,50.43,62300.0,34.5139,34.589,34.432,34.432,62300.0
2011-11-07 12:00:00,50.43,50.59,50.41,50.57,78400.0,34.432,34.5412,34.4183,34.5276,78400.0
2011-11-07 12:10:00,50.57,50.57,50.14,50.15,89400.0,34.5276,34.5276,34.234,34.2408,89400.0
2011-11-07 12:20:00,50.15,50.2,50.1,50.17,55100.0,34.2408,34.2749,34.2067,34.2545,55100.0
2011-11-07 12:30:00,50.17,50.18,50.09,50.18,56100.0,34.2545,34.2613,34.1998,34.2613,56100.0
2011-11-07 12:40:00,50.17,50.23,50.12,50.2,43100.0,34.2545,34.2954,34.2203,34.2749,43100.0
2011-11-07 12:50:00,50.19,50.27,50.16,50.17,53400.0,34.2681,34.3227,34.2476,34.2545,53400.0
2011-11-07 13:00:00,50.17,50.18,50.04,50.04,112000.0,34.2545,34.2613,34.1657,34.1657,112000.0
2011-11-07 13:10:00,50.03,50.24,50.02,50.18,156200.0,34.1589,34.3022,34.152,34.2613,156200.0
2011-11-07 13:20:00,50.19,50.27,50.15,50.26,105000.0,34.2681,34.3227,34.2408,34.3159,105000.0
2011-11-07 13:30:00,50.27,50.28,50.16,50.16,76800.0,34.3227,34.3296,34.2476,34.2476,76800.0
2011-11-07 13:40:00,50.15,50.22,50.14,50.18,54600.0,34.2408,34.2886,34.234,34.2613,54600.0
2011-11-07 13:50:00,50.18,50.44,50.1,50.41,127000.0,34.2613,34.4388,34.2067,34.4183,127000.0
2011-11-07 14:00:00,50.4,50.61,50.36,50.51,105400.0,34.4115,34.5549,34.3842,34.4866,105400.0
2011-11-07 14:10:00,50.52,50.66,50.41,50.5,118300.0,34.4934,34.589,34.4183,34.4798,118300.0
2011-11-07 14:20:00,50.5,50.71,50.5,50.65,168000.0,34.4798,34.6231,34.4798,34.5822,168000.0
2011-11-07 14:30:00,50.65,50.67,50.48,50.57,119700.0,34.5822,34.5958,34.4661,34.5276,119700.0
2011-11-07 14:40:00,50.56,50.58,50.44,50.57,85500.0,34.5207,34.5344,34.4388,34.5276,85500.0
2011-11-07 14:50:00,50.57,50.74,50.55,50.74,99700.0,34.5276,34.6436,34.5139,34.6436,99700.0
2011-11-07 15:00:00,50.74,50.76,50.67,50.76,79300.0,34.6436,34.6573,34.5958,34.6573,79300.0
2011-11-07 15:10:00,50.76,50.83,50.7,50.71,99900.0,34.6573,34.7051,34.6163,34.6231,99900.0
2011-11-07 15:20:00,50.71,50.8,50.6,50.6,107100.0,34.6231,34.6846,34.548,34.548,107100.0
2011-11-07 15:30:00,50.6,50.84,50.59,50.81,129500.0,34.548,34.7119,34.5412,34.6914,129500.0
2011-11-07 15:40:00,50.81,50.89,50.74,50.82,203500.0,34.6914,34.746,34.6436,34.6983,203500.0
2011-11-07 15:50:00,50.82,50.99,50.78,50.91,333700.0,34.6983,34.8143,34.6709,34.7597,333700.0
2011-11-08 09:30:00,51.69,51.69,51.4,51.51,322700.0,35.5631,35.5631,35.3635,35.4392,322700.0
2011-11-08 09:40:00,51.51,51.93,51.47,51.73,360700.0,35.4392,35.7282,35.4117,35.5906,360700.0
2011-11-08 09:50:00,51.73,52.42,51.7,52.42,377200.0,35.5906,36.0653,35.5699,36.0653,377200.0
2011-11-08 10:00:00,52.45,52.48,51.74,51.87,245600.0,36.0859,36.1066,35.5975,35.6869,245600.0
2011-11-08 10:10:00,51.87,51.92,51.54,51.9,256800.0,35.6869,35.7213,35.4599,35.7075,256800.0
2011-11-08 10:20:00,51.9,51.92,51.46,51.65,144300.0,35.7075,35.7213,35.4048,35.5355,144300.0
2011-11-08 10:30:00,51.65,51.86,51.61,51.72,157200.0,35.5355,35.68,35.508,35.5837,157200.0
2011-11-08 10:40:00,51.72,51.86,51.68,51.68,92500.0,35.5837,35.68,35.5562,35.5562,92500.0
2011-11-08 10:50:00,51.68,51.69,51.43,51.46,118200.0,35.5562,35.5631,35.3842,35.4048,118200.0
2011-11-08 11:00:00,51.43,51.59,51.32,51.37,119100.0,35.3842,35.4943,35.3085,35.3429,119100.0
2011-11-08 11:10:00,51.37,51.48,51.26,51.29,99300.0,35.3429,35.4186,35.2672,35.2879,99300.0
2011-11-08 11:20:00,51.29,51.35,51.16,51.32,111900.0,35.2879,35.3291,35.1984,35.3085,111900.0
2011-11-08 11:30:00,51.32,51.5,51.25,51.45,166700.0,35.3085,35.4323,35.2603,35.3979,166700.0
2011-11-08 11:40:00,51.44,51.65,51.37,51.63,84000.0,35.3911,35.5355,35.3429,35.5218,84000.0
2011-11-08 11:50:00,51.63,51.68,51.47,51.52,57900.0,35.5218,35.5562,35.4117,35.4461,57900.0
2011-11-08 12:00:00,51.52,51.63,51.39,51.62,65700.0,35.4461,35.5218,35.3567,35.5149,65700.0
2011-11-08 12:10:00,51.62,51.62,51.52,51.57,86400.0,35.5149,35.5149,35.4461,35.4805,86400.0
2011-11-08 12:20:00,51.57,51.77,51.57,51.76,88200.0,35.4805,35.6181,35.4805,35.6112,88200.0
2011-11-08 12:30:00,51.75,51.81,51.68,51.72,87600.0,35.6043,35.6456,35.5562,35.5837,87600.0
2011-11-08 12:40:00,51.72,51.73,51.51,51.59,51600.0,35.5837,35.5906,35.4392,35.4943,51600.0
2011-11-08 12:50:00,51.59,51.7,51.52,51.69,99500.0,35.4943,35.5699,35.4461,35.5631,99500.0
2011-11-08 13:00:00,51.68,51.82,51.56,51.57,85300.0,35.5562,35.6525,35.4736,35.4805,85300.0
2011-11-08 13:10:00,51.57,51.57,51.39,51.47,130000.0,35.4805,35.4805,35.3567,35.4117,130000.0
2011-11-08 13:20:00,51.47,51.65,51.42,51.6,75700.0,35.4117,35.5355,35.3773,35.5011,75700.0
2011-11-08 13:30:00,51.59,51.67,51.52,51.64,99200.0,35.4943,35.5493,35.4461,35.5287,99200.0
2011-11-08 13:40:00,51.65,52.04,51.63,51.96,113900.0,35.5355,35.8039,35.5218,35.7488,113900.0
2011-11-08 13:50:00,51.95,52.04,51.87,51.89,106600.0,35.7419,35.8039,35.6869,35.7007,106600.0
2011-11-08 14:00:00,51.89,51.97,51.76,51.81,98800.0,35.7007,35.7557,35.6112,35.6456,98800.0
2011-11-08 14:10:00,51.81,51.95,51.74,51.84,59100.0,35.6456,35.7419,35.5975,35.6663,59100.0
2011-11-08 14:20:00,51.83,52.03,51.8,52.0,139900.0,35.6594,35.797,35.6387,35.7763,139900.0
2011-11-08 14:30:00,52.0,52.08,51.94,51.98,93500.0,35.7763,35.8314,35.7351,35.7626,93500.0
2011-11-08 14:40:00,51.99,52.05,51.89,52.01,109700.0,35.7695,35.8107,35.7007,35.7832,109700.0
2011-11-08 14:50:00,52.02,52.09,51.98,52.07,117900.0,35.7901,35.8383,35.7626,35.8245,117900.0
2011-11-08 15:00:00,52.06,52.06,51.83,51.92,95500.0,35.8176,35.8176,35.6594,35.7213,95500.0
2011-11-08 15:10:00,51.93,52.12,51.91,52.05,135900.0,35.7282,35.8589,35.7144,35.8107,135900.0
2011-11-08 15:20:00,52.05,52.16,52.05,52.15,152300.0,35.8107,35.8864,35.8107,35.8795,152300.0
2011-11-08 15:30:00,52.15,52.26,52.12,52.24,239600.0,35.8795,35.9552,35.8589,35.9415,239600.0
2011-11-08 15:40:00,52.24,52.25,52.02,52.13,318300.0,35.9415,35.9483,35.7901,35.8658,318300.0
2011-11-08 15:50:00,52.14,52.23,52.08,52.11,473100.0,35.8727,35.9346,35.8314,35.852,473100.0
2011-11-09 09:30:00,50.86,50.86,50.38,50.72,169800.0,34.992,34.992,34.6618,34.8957,169800.0
2011-11-09 09:40:00,50.7,50.83,50.46,50.63,175400.0,34.8819,34.9714,34.7168,34.8338,175400.0
2011-11-09 09:50:00,50.6,50.62,50.25,50.28,179100.0,34.8131,34.8269,34.5723,34.593,179100.0
2011-11-09 10:00:00,50.28,50.42,50.2,50.23,124900.0,34.593,34.6893,34.5379,34.5586,124900.0
2011-11-09 10:10:00,50.23,50.58,50.23,50.55,123000.0,34.5586,34.7994,34.5586,34.7787,123000.0
2011-11-09 10:20:00,50.53,50.64,50.3,50.33,187100.0,34.765,34.8407,34.6067,34.6274,187100.0
2011-11-09 10:30:00,50.33,50.53,50.13,50.13,164400.0,34.6274,34.765,34.4898,34.4898,164400.0
2011-11-09 10:40:00,50.13,50.67,50.13,50.58,142000.0,34.4898,34.8613,34.4898,34.7994,142000.0
2011-11-09 10:50:00,50.59,50.65,50.4,50.4,133000.0,34.8063,34.8475,34.6755,34.6755,133000.0
2011-11-09 11:00:00,50.4,50.63,50.31,50.58,121000.0,34.6755,34.8338,34.6136,34.7994,121000.0
2011-11-09 11:10:00,50.56,50.74,50.47,50.73,105700.0,34.7856,34.9095,34.7237,34.9026,105700.0
2011-11-09 11:20:00,50.73,50.75,50.51,50.53,90100.0,34.9026,34.9163,34.7512,34.765,90100.0
2011-11-09 11:30:00,50.53,50.69,50.45,50.66,97800.0,34.765,34.8751,34.7099,34.8544,97800.0
2011-11-09 11:40:00,50.65,50.66,50.5,50.64,65600.0,34.8475,34.8544,34.7443,34.8407,65600.0
2011-11-09 11:50:00,50.64,50.68,50.53,50.53,100000.0,34.8407,34.8682,34.765,34.765,100000.0
2011-11-09 12:00:00,50.53,50.58,50.42,50.44,72100.0,34.765,34.7994,34.6893,34.7031,72100.0
2011-11-09 12:10:00,50.43,50.52,50.41,50.47,59200.0,34.6962,34.7581,34.6824,34.7237,59200.0
2011-11-09 12:20:00,50.46,50.49,50.34,50.39,90900.0,34.7168,34.7375,34.6343,34.6687,90900.0
2011-11-09 12:30:00,50.37,50.5,50.34,50.47,62300.0,34.6549,34.7443,34.6343,34.7237,62300.0
2011-11-09 12:40:00,50.46,50.49,50.36,50.46,68600.0,34.7168,34.7375,34.648,34.7168,68600.0
2011-11-09 12:50:00,50.45,50.58,50.44,50.56,63100.0,34.7099,34.7994,34.7031,34.7856,63100.0
2011-11-09 13:00:00,50.57,50.66,50.53,50.56,75300.0,34.7925,34.8544,34.765,34.7856,75300.0
2011-11-09 13:10:00,50.55,50.56,50.38,50.4,79300.0,34.7787,34.7856,34.6618,34.6755,79300.0
2011-11-09 13:20:00,50.4,50.45,50.32,50.42,68500.0,34.6755,34.7099,34.6205,34.6893,68500.0
2011-11-09 13:30:00,50.42,50.44,50.32,50.39,91900.0,34.6893,34.7031,34.6205,34.6687,91900.0
2011-11-09 13:40:00,50.38,50.39,50.23,50.23,59600.0,34.6618,34.6687,34.5586,34.5586,59600.0
2011-11-09 13:50:00,50.23,50.23,49.91,50.01,140700.0,34.5586,34.5586,34.3384,34.4072,140700.0
2011-11-09 14:00:00,50.0,50.01,49.79,49.9,294500.0,34.4003,34.4072,34.2558,34.3315,294500.0
2011-11-09 14:10:00,49.9,49.96,49.83,49.85,144000.0,34.3315,34.3728,34.2834,34.2971,144000.0
2011-11-09 14:20:00,49.85,49.97,49.73,49.9,280500.0,34.2971,34.3797,34.2146,34.3315,280500.0
2011-11-09 14:30:00,49.9,50.07,49.77,50.0,164100.0,34.3315,34.4485,34.2421,34.4003,164100.0
2011-11-09 14:40:00,49.99,50.13,49.86,50.06,142200.0,34.3934,34.4898,34.304,34.4416,142200.0
2011-11-09 14:50:00,50.05,50.13,49.99,50.02,134100.0,34.4347,34.4898,34.3934,34.4141,134100.0
2011-11-09 15:00:00,50.02,50.22,49.98,50.17,198500.0,34.4141,34.5517,34.3866,34.5173,198500.0
2011-11-09 15:10:00,50.17,50.24,50.03,50.18,136200.0,34.5173,34.5655,34.421,34.5242,136200.0
2011-11-09 15:20:00,50.18,50.36,50.16,50.23,219700.0,34.5242,34.648,34.5104,34.5586,219700.0
2011-11-09 15:30:00,50.22,50.22,50.0,50.0,215700.0,34.5517,34.5517,34.4003,34.4003,215700.0
2011-11-09 15:40:00,50.01,50.16,49.96,50.06,407400.0,34.4072,34.5104,34.3728,34.4416,407400.0
2011-11-09 15:50:00,50.06,50.27,49.95,50.12,687900.0,34.4416,34.5861,34.3659,34.4829,687900.0
2011-11-10 09:30:00,50.92,51.06,50.8,50.85,113800.0,35.0333,35.1296,34.9507,34.9851,113800.0
2011-11-10 09:40:00,50.85,51.05,50.75,50.75,114800.0,34.9851,35.1227,34.9163,34.9163,114800.0
2011-11-10 09:50:00,50.76,50.76,50.57,50.61,58700.0,34.9232,34.9232,34.7925,34.82,58700.0
2011-11-10 10:00:00,50.61,50.93,50.56,50.83,134400.0,34.82,35.0402,34.7856,34.9714,134400.0
2011-11-10 10:10:00,50.81,50.85,50.57,50.7,91300.0,34.9576,34.9851,34.7925,34.8819,91300.0
2011-11-10 10:20:00,50.68,50.78,50.55,50.55,126700.0,34.8682,34.937,34.7787,34.7787,126700.0
2011-11-10 10:30:00,50.55,50.57,50.33,50.56,84900.0,34.7787,34.7925,34.6274,34.7856,84900.0
2011-11-10 10:40:00,50.57,50.57,50.31,50.35,96800.0,34.7925,34.7925,34.6136,34.6411,96800.0
2011-11-10 10:50:00,50.36,50.6,50.35,50.54,62100.0,34.648,34.8131,34.6411,34.7719,62100.0
2011-11-10 11:00:00,50.55,50.76,50.5,50.66,82600.0,34.7787,34.9232,34.7443,34.8544,82600.0
2011-11-10 11:10:00,50.67,50.81,50.55,50.68,90600.0,34.8613,34.9576,34.7787,34.8682,90600.0
2011-11-10 11:20:00,50.68,50.8,50.58,50.7,56300.0,34.8682,34.9507,34.7994,34.8819,56300.0
2011-11-10 11:30:00,50.71,50.77,50.58,50.63,133800.0,34.8888,34.9301,34.7994,34.8338,133800.0
2011-11-10 11:40:00,50.64,51.0,50.63,50.9,157900.0,34.8407,35.0883,34.8338,35.0195,157900.0
2011-11-10 11:50:00,50.88,50.92,50.73,50.79,64400.0,35.0058,35.0333,34.9026,34.9439,64400.0
2011-11-10 12:00:00,50.77,50.87,50.72,50.82,73400.0,34.9301,34.9989,34.8957,34.9645,73400.0
2011-11-10 12:10:00,50.82,50.86,50.66,50.7,47700.0,34.9645,34.992,34.8544,34.8819,47700.0
2011-11-10 12:20:00,50.72,50.73,50.53,50.54,43800.0,34.8957,34.9026,34.765,34.7719,43800.0
2011-11-10 12:30:00,50.54,50.56,50.36,50.45,62800.0,34.7719,34.7856,34.648,34.7099,62800.0
2011-11-10 12:40:00,50.44,50.57,50.43,50.56,50100.0,34.7031,34.7925,34.6962,34.7856,50100.0
2011-11-10 12:50:00,50.56,50.72,50.56,50.68,56000.0,34.7856,34.8957,34.7856,34.8682,56000.0
2011-11-10 13:00:00,50.69,50.75,50.64,50.68,54300.0,34.8751,34.9163,34.8407,34.8682,54300.0
2011-11-10 13:10:00,50.69,51.05,50.69,50.96,75100.0,34.8751,35.1227,34.8751,35.0608,75100.0
2011-11-10 13:20:00,50.98,51.01,50.82,50.86,44400.0,35.0746,35.0952,34.9645,34.992,44400.0
2011-11-10 13:30:00,50.86,50.95,50.81,50.83,46000.0,34.992,35.0539,34.9576,34.9714,46000.0
2011-11-10 13:40:00,50.84,50.94,50.66,50.66,60000.0,34.9783,35.0471,34.8544,34.8544,60000.0
2011-11-10 13:50:00,50.66,50.87,50.65,50.84,40300.0,34.8544,34.9989,34.8475,34.9783,40300.0
2011-11-10 14:00:00,50.82,50.86,50.51,50.58,59300.0,34.9645,34.992,34.7512,34.7994,59300.0
2011-11-10 14:10:00,50.59,50.76,50.58,50.69,75200.0,34.8063,34.9232,34.7994,34.8751,75200.0
2011-11-10 14:20:00,50.69,50.71,50.5,50.54,116000.0,34.8751,34.8888,34.7443,34.7719,116000.0
2011-11-10 14:30:00,50.53,50.6,50.43,50.5,56600.0,34.765,34.8131,34.6962,34.7443,56600.0
2011-11-10 14:40:00,50.49,50.65,50.46,50.55,68200.0,34.7375,34.8475,34.7168,34.7787,68200.0
2011-11-10 14:50:00,50.57,50.59,50.33,50.33,82200.0,34.7925,34.8063,34.6274,34.6274,82200.0
2011-11-10 15:00:00,50.33,50.45,50.31,50.32,81400.0,34.6274,34.7099,34.6136,34.6205,81400.0
2011-11-10 15:10:00,50.31,50.51,50.31,50.38,81800.0,34.6136,34.7512,34.6136,34.6618,81800.0
2011-11-10 15:20:00,50.38,50.68,50.31,50.59,150900.0,34.6618,34.8682,34.6136,34.8063,150900.0
2011-11-10 15:30:00,50.59,50.63,50.46,50.55,224800.0,34.8063,34.8338,34.7168,34.7787,224800.0
2011-11-10 15:40:00,50.53,50.56,50.42,50.48,207600.0,34.765,34.7856,34.6893,34.7306,207600.0
2011-11-10 15:50:00,50.48,50.7,50.47,50.55,349200.0,34.7306,34.8819,34.7237,34.7787,349200.0
2011-11-11 09:30:00,51.08,51.61,51.08,51.46,151100.0,35.1434,35.508,35.1434,35.4048,151100.0
2011-11-11 09:40:00,51.5,51.67,51.5,51.67,78700.0,35.4323,35.5493,35.4323,35.5493,78700.0
2011-11-11 09:50:00,51.66,51.75,51.53,51.55,71500.0,35.5424,35.6043,35.453,35.4667,71500.0
2011-11-11 10:00:00,51.57,51.79,51.55,51.62,102300.0,35.4805,35.6319,35.4667,35.5149,102300.0
2011-11-11 10:10:00,51.62,51.69,51.46,51.51,66800.0,35.5149,35.5631,35.4048,35.4392,66800.0
2011-11-11 10:20:00,51.5,51.67,51.47,51.63,80100.0,35.4323,35.5493,35.4117,35.5218,80100.0
2011-11-11 10:30:00,51.66,51.86,51.66,51.84,67600.0,35.5424,35.68,35.5424,35.6663,67600.0
2011-11-11 10:40:00,51.83,51.95,51.78,51.83,90500.0,35.6594,35.7419,35.625,35.6594,90500.0
2011-11-11 10:50:00,51.83,51.85,51.67,51.67,101000.0,35.6594,35.6731,35.5493,35.5493,101000.0
2011-11-11 11:00:00,51.68,51.73,51.61,51.61,113500.0,35.5562,35.5906,35.508,35.508,113500.0
2011-11-11 11:10:00,51.6,51.75,51.56,51.62,90600.0,35.5011,35.6043,35.4736,35.5149,90600.0
2011-11-11 11:20:00,51.61,51.64,51.55,51.58,62500.0,35.508,35.5287,35.4667,35.4874,62500.0
2011-11-11 11:30:00,51.58,51.65,51.5,51.53,57700.0,35.4874,35.5355,35.4323,35.453,57700.0
2011-11-11 11:40:00,51.54,51.59,51.46,51.47,77000.0,35.4599,35.4943,35.4048,35.4117,77000.0
2011-11-11 11:50:00,51.46,51.47,51.39,51.44,37600.0,35.4048,35.4117,35.3567,35.3911,37600.0
2011-11-11 12:00:00,51.44,51.53,51.41,51.49,58100.0,35.3911,35.453,35.3704,35.4255,58100.0
2011-11-11 12:10:00,51.49,51.55,51.4,51.48,59500.0,35.4255,35.4667,35.3635,35.4186,59500.0
2011-11-11 12:20:00,51.48,51.49,51.34,51.4,45900.0,35.4186,35.4255,35.3223,35.3635,45900.0
2011-11-11 12:30:00,51.4,51.4,51.3,51.3,31500.0,35.3635,35.3635,35.2947,35.2947,31500.0
2011-11-11 12:40:00,51.3,51.34,51.27,51.29,49900.0,35.2947,35.3223,35.2741,35.2879,49900.0
2011-11-11 12:50:00,51.3,51.32,51.25,51.28,48500.0,35.2947,35.3085,35.2603,35.281,48500.0
2011-11-11 13:00:00,51.28,51.42,51.28,51.42,87000.0,35.281,35.3773,35.281,35.3773,87000.0
2011-11-11 13:10:00,51.41,51.43,51.36,51.41,45500.0,35.3704,35.3842,35.336,35.3704,45500.0
2011-11-11 13:20:00,51.42,51.44,51.33,51.37,40400.0,35.3773,35.3911,35.3154,35.3429,40400.0
2011-11-11 13:30:00,51.38,51.42,51.35,51.37,43800.0,35.3498,35.3773,35.3291,35.3429,43800.0
2011-11-11 13:40:00,51.38,51.47,51.36,51.45,34100.0,35.3498,35.4117,35.336,35.3979,34100.0
2011-11-11 13:50:00,51.44,51.45,51.31,51.33,31700.0,35.3911,35.3979,35.3016,35.3154,31700.0
2011-11-11 14:00:00,51.34,51.41,51.32,51.4,45000.0,35.3223,35.3704,35.3085,35.3635,45000.0
2011-11-11 14:10:00,51.4,51.46,51.38,51.4,60500.0,35.3635,35.4048,35.3498,35.3635,60500.0
2011-11-11 14:20:00,51.41,51.44,51.35,51.4,32000.0,35.3704,35.3911,35.3291,35.3635,32000.0
2011-11-11 14:30:00,51.41,51.46,51.36,51.37,56500.0,35.3704,35.4048,35.336,35.3429,56500.0
2011-11-11 14:40:00,51.37,51.45,51.36,51.36,42300.0,35.3429,35.3979,35.336,35.336,42300.0
2011-11-11 14:50:00,51.37,51.38,51.22,51.27,77600.0,35.3429,35.3498,35.2397,35.2741,77600.0
2011-11-11 15:00:00,51.27,51.31,51.16,51.2,102100.0,35.2741,35.3016,35.1984,35.2259,102100.0
2011-11-11 15:10:00,51.2,51.29,51.14,51.27,85600.0,35.2259,35.2879,35.1847,35.2741,85600.0
2011-11-11 15:20:00,51.27,51.38,51.23,51.37,100800.0,35.2741,35.3498,35.2466,35.3429,100800.0
2011-11-11 15:30:00,51.38,51.4,51.31,51.35,116000.0,35.3498,35.3635,35.3016,35.3291,116000.0
2011-11-11 15:40:00,51.33,51.36,51.26,51.35,148200.0,35.3154,35.336,35.2672,35.3291,148200.0
2011-11-11 15:50:00,51.36,51.42,51.33,51.33,312400.0,35.336,35.3773,35.3154,35.3154,312400.0
2011-11-14 09:30:00,51.31,51.63,51.2,51.54,110600.0,35.3016,35.5218,35.2259,35.4599,110600.0
2011-11-14 09:40:00,51.54,51.55,51.1,51.12,71400.0,35.4599,35.4667,35.1571,35.1709,71400.0
2011-11-14 09:50:00,51.08,51.28,51.0,51.2,61300.0,35.1434,35.281,35.0883,35.2259,61300.0
2011-11-14 10:00:00,51.2,51.39,51.12,51.32,78000.0,35.2259,35.3567,35.1709,35.3085,78000.0
2011-11-14 10:10:00,51.33,51.45,51.16,51.23,53400.0,35.3154,35.3979,35.1984,35.2466,53400.0
2011-11-14 10:20:00,51.23,51.41,51.22,51.35,35400.0,35.2466,35.3704,35.2397,35.3291,35400.0
2011-11-14 10:30:00,51.36,51.36,51.12,51.18,51300.0,35.336,35.336,35.1709,35.2122,51300.0
2011-11-14 10:40:00,51.19,51.19,50.96,51.12,68600.0,35.2191,35.2191,35.0608,35.1709,68600.0
2011-11-14 10:50:00,51.12,51.24,51.07,51.12,35300.0,35.1709,35.2535,35.1365,35.1709,35300.0
2011-11-14 11:00:00,51.12,51.28,51.11,51.24,61800.0,35.1709,35.281,35.164,35.2535,61800.0
2011-11-14 11:10:00,51.24,51.26,51.1,51.14,44900.0,35.2535,35.2672,35.1571,35.1847,44900.0
2011-11-14 11:20:00,51.15,51.24,51.09,51.11,41700.0,35.1915,35.2535,35.1503,35.164,41700.0
2011-11-14 11:30:00,51.11,51.25,51.09,51.17,48200.0,35.164,35.2603,35.1503,35.2053,48200.0
2011-11-14 11:40:00,51.16,51.2,51.04,51.11,58600.0,35.1984,35.2259,35.1159,35.164,58600.0
2011-11-14 11:50:00,51.11,51.15,50.89,50.99,60700.0,35.164,35.1915,35.0127,35.0815,60700.0
2011-11-14 12:00:00,50.99,50.99,50.84,50.96,75300.0,35.0815,35.0815,34.9783,35.0608,75300.0
2011-11-14 12:10:00,50.96,50.96,50.79,50.8,77800.0,35.0608,35.0608,34.9439,34.9507,77800.0
2011-11-14 12:20:00,50.8,50.85,50.69,50.81,75400.0,34.9507,34.9851,34.8751,34.9576,75400.0
2011-11-14 12:30:00,50.81,50.83,50.62,50.75,78000.0,34.9576,34.9714,34.8269,34.9163,78000.0
2011-11-14 12:40:00,50.74,50.83,50.72,50.82,26100.0,34.9095,34.9714,34.8957,34.9645,26100.0
2011-11-14 12:50:00,50.82,50.93,50.82,50.91,38500.0,34.9645,35.0402,34.9645,35.0264,38500.0
2011-11-14 13:00:00,50.91,50.94,50.84,50.89,39800.0,35.0264,35.0471,34.9783,35.0127,39800.0
2011-11-14 13:10:00,50.89,50.95,50.82,50.88,48600.0,35.0127,35.0539,34.9645,35.0058,48600.0
2011-11-14 13:20:00,50.89,50.97,50.83,50.95,31700.0,35.0127,35.0677,34.9714,35.0539,31700.0
2011-11-14 13:30:00,50.95,51.0,50.88,50.97,35900.0,35.0539,35.0883,35.0058,35.0677,35900.0
2011-11-14 13:40:00,50.98,51.02,50.93,50.94,29800.0,35.0746,35.1021,35.0402,35.0471,29800.0
2011-11-14 13:50:00,50.93,50.97,50.87,50.93,39100.0,35.0402,35.0677,34.9989,35.0402,39100.0
2011-11-14 14:00:00,50.93,51.01,50.88,51.01,29200.0,35.0402,35.0952,35.0058,35.0952,29200.0
2011-11-14 14:10:00,51.01,51.05,50.9,50.9,55100.0,35.0952,35.1227,35.0195,35.0195,55100.0
2011-11-14 14:20:00,50.91,50.99,50.84,50.85,42000.0,35.0264,35.0815,34.9783,34.9851,42000.0
2011-11-14 14:30:00,50.84,50.91,50.81,50.86,37000.0,34.9783,35.0264,34.9576,34.992,37000.0
2011-11-14 14:40:00,50.86,50.9,50.81,50.83,44700.0,34.992,35.0195,34.9576,34.9714,44700.0
2011-11-14 14:50:00,50.83,50.89,50.68,50.7,62900.0,34.9714,35.0127,34.8682,34.8819,62900.0
2011-11-14 15:00:00,50.7,50.95,50.7,50.87,102300.0,34.8819,35.0539,34.8819,34.9989,102300.0
2011-11-14 15:10:00,50.87,50.94,50.78,50.78,172600.0,34.9989,35.0471,34.937,34.937,172600.0
2011-11-14 15:20:00,50.79,50.99,50.79,50.95,159600.0,34.9439,35.0815,34.9439,35.0539,159600.0
2011-11-14 15:30:00,50.95,51.03,50.9,50.96,124600.0,35.0539,35.109,35.0195,35.0608,124600.0
2011-11-14 15:40:00,50.96,51.09,50.96,50.99,113400.0,35.0608,35.1503,35.0608,35.0815,113400.0
2011-11-14 15:50:00,51.0,51.03,50.9,50.98,275000.0,35.0883,35.109,35.0195,35.0746,275000.0
2011-11-15 09:30:00,50.77,50.94,50.56,50.82,80000.0,34.9301,35.0471,34.7856,34.9645,80000.0
2011-11-15 09:40:00,50.83,51.0,50.74,50.76,131700.0,34.9714,35.0883,34.9095,34.9232,131700.0
2011-11-15 09:50:00,50.76,50.9,50.74,50.8,131000.0,34.9232,35.0195,34.9095,34.9507,131000.0
2011-11-15 10:00:00,50.8,50.93,50.73,50.88,81500.0,34.9507,35.0402,34.9026,35.0058,81500.0
2011-11-15 10:10:00,50.87,50.9,50.73,50.76,71100.0,34.9989,35.0195,34.9026,34.9232,71100.0
2011-11-15 10:20:00,50.76,50.88,50.69,50.86,76700.0,34.9232,35.0058,34.8751,34.992,76700.0
2011-11-15 10:30:00,50.84,50.97,50.78,50.83,115400.0,34.9783,35.0677,34.937,34.9714,115400.0
2011-11-15 10:40:00,50.83,51.02,50.76,50.83,83100.0,34.9714,35.1021,34.9232,34.9714,83100.0
2011-11-15 10:50:00,50.82,50.85,50.65,50.65,67700.0,34.9645,34.9851,34.8475,34.8475,67700.0
2011-11-15 11:00:00,50.65,50.78,50.6,50.7,75100.0,34.8475,34.937,34.8131,34.8819,75100.0
2011-11-15 11:10:00,50.71,50.84,50.57,50.57,70000.0,34.8888,34.9783,34.7925,34.7925,70000.0
2011-11-15 11:20:00,50.57,50.6,50.47,50.59,67000.0,34.7925,34.8131,34.7237,34.8063,67000.0
2011-11-15 11:30:00,50.59,50.61,50.35,50.36,90700.0,34.8063,34.82,34.6411,34.648,90700.0
2011-11-15 11:40:00,50.36,50.45,50.33,50.42,84800.0,34.648,34.7099,34.6274,34.6893,84800.0
2011-11-15 11:50:00,50.41,50.59,50.37,50.54,84000.0,34.6824,34.8063,34.6549,34.7719,84000.0
2011-11-15 12:00:00,50.55,50.75,50.55,50.64,82700.0,34.7787,34.9163,34.7787,34.8407,82700.0
2011-11-15 12:10:00,50.63,50.75,50.6,50.69,45600.0,34.8338,34.9163,34.8131,34.8751,45600.0
2011-11-15 12:20:00,50.69,50.87,50.69,50.87,68700.0,34.8751,34.9989,34.8751,34.9989,68700.0
2011-11-15 12:30:00,50.88,51.14,50.88,50.98,79100.0,35.0058,35.1847,35.0058,35.0746,79100.0
2011-11-15 12:40:00,50.97,51.11,50.96,50.98,33600.0,35.0677,35.164,35.0608,35.0746,33600.0
2011-11-15 12:50:00,50.98,51.16,50.94,51.16,46500.0,35.0746,35.1984,35.0471,35.1984,46500.0
2011-11-15 13:00:00,51.16,51.26,51.16,51.22,76100.0,35.1984,35.2672,35.1984,35.2397,76100.0
2011-11-15 13:10:00,51.21,51.27,51.12,51.17,73700.0,35.2328,35.2741,35.1709,35.2053,73700.0
2011-11-15 13:20:00,51.17,51.3,51.17,51.26,40100.0,35.2053,35.2947,35.2053,35.2672,40100.0
2011-11-15 13:30:00,51.27,51.44,51.26,51.39,74000.0,35.2741,35.3911,35.2672,35.3567,74000.0
2011-11-15 13:40:00,51.39,51.46,51.33,51.35,43200.0,35.3567,35.4048,35.3154,35.3291,43200.0
2011-11-15 13:50:00,51.36,51.43,51.34,51.4,52100.0,35.336,35.3842,35.3223,35.3635,52100.0
2011-11-15 14:00:00,51.39,51.42,51.3,51.41,67200.0,35.3567,35.3773,35.2947,35.3704,67200.0
2011-11-15 14:10:00,51.4,51.49,51.34,51.36,68900.0,35.3635,35.4255,35.3223,35.336,68900.0
2011-11-15 14:20:00,51.36,51.39,51.28,51.35,65100.0,35.336,35.3567,35.281,35.3291,65100.0
2011-11-15 14:30:00,51.34,51.44,51.34,51.34,71500.0,35.3223,35.3911,35.3223,35.3223,71500.0
2011-11-15 14:40:00,51.35,51.44,51.32,51.38,61900.0,35.3291,35.3911,35.3085,35.3498,61900.0
2011-11-15 14:50:00,51.38,51.49,51.37,51.41,67600.0,35.3498,35.4255,35.3429,35.3704,67600.0
2011-11-15 15:00:00,51.42,51.59,51.41,51.53,97800.0,35.3773,35.4943,35.3704,35.453,97800.0
2011-11-15 15:10:00,51.53,51.64,51.52,51.56,167400.0,35.453,35.5287,35.4461,35.4736,167400.0
2011-11-15 15:20:00,51.56,51.75,51.56,51.72,111900.0,35.4736,35.6043,35.4736,35.5837,111900.0
2011-11-15 15:30:00,51.73,51.75,51.59,51.61,143000.0,35.5906,35.6043,35.4943,35.508,143000.0
2011-11-15 15:40:00,51.6,51.68,51.51,51.6,179600.0,35.5011,35.5562,35.4392,35.5011,179600.0
2011-11-15 15:50:00,51.6,51.61,51.38,51.4,289900.0,35.5011,35.508,35.3498,35.3635,289900.0
2011-11-16 09:30:00,50.79,50.95,50.64,50.92,116400.0,34.9439,35.0539,34.8407,35.0333,116400.0
2011-11-16 09:40:00,50.91,51.03,50.84,51.03,72400.0,35.0264,35.109,34.9783,35.109,72400.0
2011-11-16 09:50:00,51.02,51.19,51.0,51.01,65700.0,35.1021,35.2191,35.0883,35.0952,65700.0
2011-11-16 10:00:00,51.04,51.14,50.9,50.91,153800.0,35.1159,35.1847,35.0195,35.0264,153800.0
2011-11-16 10:10:00,50.9,51.11,50.85,51.03,79500.0,35.0195,35.164,34.9851,35.109,79500.0
2011-11-16 10:20:00,51.03,51.04,50.84,50.87,108400.0,35.109,35.1159,34.9783,34.9989,108400.0
2011-11-16 10:30:00,50.86,50.92,50.78,50.88,91600.0,34.992,35.0333,34.937,35.0058,91600.0
2011-11-16 10:40:00,50.89,51.09,50.81,51.01,104000.0,35.0127,35.1503,34.9576,35.0952,104000.0
2011-11-16 10:50:00,51.01,51.14,51.01,51.07,66600.0,35.0952,35.1847,35.0952,35.1365,66600.0
2011-11-16 11:00:00,51.08,51.25,51.06,51.18,77000.0,35.1434,35.2603,35.1296,35.2122,77000.0
2011-11-16 11:10:00,51.18,51.27,51.09,51.26,79400.0,35.2122,35.2741,35.1503,35.2672,79400.0
2011-11-16 11:20:00,51.26,51.34,51.17,51.17,98100.0,35.2672,35.3223,35.2053,35.2053,98100.0
2011-11-16 11:30:00,51.18,51.25,51.11,51.16,72200.0,35.2122,35.2603,35.164,35.1984,72200.0
2011-11-16 11:40:00,51.16,51.2,51.05,51.09,68100.0,35.1984,35.2259,35.1227,35.1503,68100.0
2011-11-16 11:50:00,51.09,51.1,50.96,51.03,66700.0,35.1503,35.1571,35.0608,35.109,66700.0
2011-11-16 12:00:00,51.03,51.18,51.02,51.15,106800.0,35.109,35.2122,35.1021,35.1915,106800.0
2011-11-16 12:10:00,51.14,51.16,51.08,51.12,45900.0,35.1847,35.1984,35.1434,35.1709,45900.0
2011-11-16 12:20:00,51.12,51.13,51.02,51.04,34000.0,35.1709,35.1778,35.1021,35.1159,34000.0
2011-11-16 12:30:00,51.03,51.25,51.03,51.21,62600.0,35.109,35.2603,35.109,35.2328,62600.0
2011-11-16 12:40:00,51.21,51.25,51.09,51.1,63700.0,35.2328,35.2603,35.1503,35.1571,63700.0
2011-11-16 12:50:00,51.09,51.17,51.03,51.17,55300.0,35.1503,35.2053,35.109,35.2053,55300.0
2011-11-16 13:00:00,51.17,51.22,51.14,51.17,51300.0,35.2053,35.2397,35.1847,35.2053,51300.0
2011-11-16 13:10:00,51.18,51.27,51.14,51.27,34800.0,35.2122,35.2741,35.1847,35.2741,34800.0
2011-11-16 13:20:00,51.28,51.39,51.26,51.35,46900.0,35.281,35.3567,35.2672,35.3291,46900.0
2011-11-16 13:30:00,51.36,51.38,51.29,51.3,76000.0,35.336,35.3498,35.2879,35.2947,76000.0
2011-11-16 13:40:00,51.31,51.48,51.29,51.48,90300.0,35.3016,35.4186,35.2879,35.4186,90300.0
2011-11-16 13:50:00,51.48,51.49,51.35,51.37,58200.0,35.4186,35.4255,35.3291,35.3429,58200.0
2011-11-16 14:00:00,51.38,51.43,51.3,51.3,60400.0,35.3498,35.3842,35.2947,35.2947,60400.0
2011-11-16 14:10:00,51.29,51.34,51.21,51.24,64400.0,35.2879,35.3223,35.2328,35.2535,64400.0
2011-11-16 14:20:00,51.24,51.34,51.24,51.29,75900.0,35.2535,35.3223,35.2535,35.2879,75900.0
2011-11-16 14:30:00,51.28,51.33,51.26,51.29,68900.0,35.281,35.3154,35.2672,35.2879,68900.0
2011-11-16 14:40:00,51.28,51.29,51.04,51.07,124200.0,35.281,35.2879,35.1159,35.1365,124200.0
2011-11-16 14:50:00,51.07,51.07,50.91,51.02,135900.0,35.1365,35.1365,35.0264,35.1021,135900.0
2011-11-16 15:00:00,51.02,51.07,50.93,51.06,94800.0,35.1021,35.1365,35.0402,35.1296,94800.0
2011-11-16 15:10:00,51.06,51.09,50.78,50.83,143700.0,35.1296,35.1503,34.937,34.9714,143700.0
2011-11-16 15:20:00,50.82,50.84,50.66,50.69,155900.0,34.9645,34.9783,34.8544,34.8751,155900.0
2011-11-16 15:30:00,50.69,50.69,50.32,50.57,251800.0,34.8751,34.8751,34.6205,34.7925,251800.0
2011-11-16 15:40:00,50.56,50.77,50.47,50.66,298900.0,34.7856,34.9301,34.7237,34.8544,298900.0
2011-11-16 15:50:00,50.64,50.64,50.36,50.44,424900.0,34.8407,34.8407,34.648,34.7031,424900.0
2011-11-17 09:30:00,50.27,50.54,50.17,50.17,90000.0,34.5861,34.7719,34.5173,34.5173,90000.0
2011-11-17 09:40:00,50.18,50.23,49.97,50.04,108700.0,34.5242,34.5586,34.3797,34.4278,108700.0
2011-11-17 09:50:00,50.05,50.15,49.96,50.09,117500.0,34.4347,34.5035,34.3728,34.4623,117500.0
2011-11-17 10:00:00,50.09,50.33,49.94,50.3,151600.0,34.4623,34.6274,34.359,34.6067,151600.0
2011-11-17 10:10:00,50.3,50.34,50.13,50.21,103600.0,34.6067,34.6343,34.4898,34.5448,103600.0
2011-11-17 10:20:00,50.2,50.42,50.1,50.42,104900.0,34.5379,34.6893,34.4691,34.6893,104900.0
2011-11-17 10:30:00,50.43,50.58,50.23,50.48,157000.0,34.6962,34.7994,34.5586,34.7306,157000.0
2011-11-17 10:40:00,50.47,50.53,50.38,50.41,60200.0,34.7237,34.765,34.6618,34.6824,60200.0
2011-11-17 10:50:00,50.41,50.59,50.38,50.41,83500.0,34.6824,34.8063,34.6618,34.6824,83500.0
2011-11-17 11:00:00,50.4,50.47,50.16,50.23,65500.0,34.6755,34.7237,34.5104,34.5586,65500.0
2011-11-17 11:10:00,50.23,50.35,50.16,50.33,58600.0,34.5586,34.6411,34.5104,34.6274,58600.0
2011-11-17 11:20:00,50.3,50.34,50.13,50.26,145900.0,34.6067,34.6343,34.4898,34.5792,145900.0
2011-11-17 11:30:00,50.24,50.4,50.24,50.28,64400.0,34.5655,34.6755,34.5655,34.593,64400.0
2011-11-17 11:40:00,50.29,50.44,50.23,50.24,54800.0,34.5999,34.7031,34.5586,34.5655,54800.0
2011-11-17 11:50:00,50.24,50.32,50.13,50.21,69300.0,34.5655,34.6205,34.4898,34.5448,69300.0
2011-11-17 12:00:00,50.2,50.24,50.08,50.12,89800.0,34.5379,34.5655,34.4554,34.4829,89800.0
2011-11-17 12:10:00,50.13,50.13,49.99,50.09,77500.0,34.4898,34.4898,34.3934,34.4623,77500.0
2011-11-17 12:20:00,50.1,50.14,49.93,49.93,68000.0,34.4691,34.4967,34.3522,34.3522,68000.0
2011-11-17 12:30:00,49.93,49.93,49.39,49.48,255800.0,34.3522,34.3522,33.9806,34.0426,255800.0
2011-11-17 12:40:00,49.47,49.66,49.24,49.58,199300.0,34.0357,34.1664,33.8774,34.1114,199300.0
2011-11-17 12:50:00,49.58,49.77,49.51,49.69,85000.0,34.1114,34.2421,34.0632,34.187,85000.0
2011-11-17 13:00:00,49.69,49.7,49.42,49.53,90900.0,34.187,34.1939,34.0013,34.077,90900.0
2011-11-17 13:10:00,49.53,49.8,49.48,49.71,96500.0,34.077,34.2627,34.0426,34.2008,96500.0
2011-11-17 13:20:00,49.71,49.83,49.59,49.66,96500.0,34.2008,34.2834,34.1182,34.1664,96500.0
2011-11-17 13:30:00,49.64,49.67,49.53,49.59,74900.0,34.1526,34.1733,34.077,34.1182,74900.0
2011-11-17 13:40:00,49.59,49.67,49.45,49.49,70100.0,34.1182,34.1733,34.0219,34.0494,70100.0
2011-11-17 13:50:00,49.49,49.62,49.21,49.58,220900.0,34.0494,34.1389,33.8568,34.1114,220900.0
2011-11-17 14:00:00,49.56,49.59,49.46,49.52,81800.0,34.0976,34.1182,34.0288,34.0701,81800.0
2011-11-17 14:10:00,49.51,49.55,49.36,49.39,99400.0,34.0632,34.0907,33.96,33.9806,99400.0
2011-11-17 14:20:00,49.4,49.47,49.21,49.39,139300.0,33.9875,34.0357,33.8568,33.9806,139300.0
2011-11-17 14:30:00,49.39,49.47,49.24,49.26,145100.0,33.9806,34.0357,33.8774,33.8912,145100.0
2011-11-17 14:40:00,49.26,49.55,49.24,49.45,115200.0,33.8912,34.0907,33.8774,34.0219,115200.0
2011-11-17 14:50:00,49.45,49.56,49.42,49.48,77200.0,34.0219,34.0976,34.0013,34.0426,77200.0
2011-11-17 15:00:00,49.47,49.57,49.36,49.38,115000.0,34.0357,34.1045,33.96,33.9738,115000.0
2011-11-17 15:10:00,49.37,49.37,49.23,49.25,122400.0,33.9669,33.9669,33.8706,33.8843,122400.0
2011-11-17 15:20:00,49.25,49.46,49.18,49.29,181800.0,33.8843,34.0288,33.8362,33.9118,181800.0
2011-11-17 15:30:00,49.29,49.36,49.16,49.17,199200.0,33.9118,33.96,33.8224,33.8293,199200.0
2011-11-17 15:40:00,49.17,49.53,49.13,49.4,248200.0,33.8293,34.077,33.8018,33.9875,248200.0
2011-11-17 15:50:00,49.39,49.56,49.27,49.55,425400.0,33.9806,34.0976,33.8981,34.0907,425400.0
2011-11-18 09:30:00,49.86,50.02,49.77,49.86,518000.0,34.304,34.4141,34.2421,34.304,518000.0
2011-11-18 09:40:00,49.84,49.97,49.57,49.7,71600.0,34.2902,34.3797,34.1045,34.1939,71600.0
2011-11-18 09:50:00,49.71,50.04,49.59,50.01,89000.0,34.2008,34.4278,34.1182,34.4072,89000.0
2011-11-18 10:00:00,50.0,50.14,49.71,49.74,139000.0,34.4003,34.4967,34.2008,34.2214,139000.0
2011-11-18 10:10:00,49.75,50.14,49.73,49.94,223300.0,34.2283,34.4967,34.2146,34.359,223300.0
2011-11-18 10:20:00,49.93,49.94,49.61,49.82,57900.0,34.3522,34.359,34.132,34.2765,57900.0
2011-11-18 10:30:00,49.82,49.97,49.8,49.96,43700.0,34.2765,34.3797,34.2627,34.3728,43700.0
2011-11-18 10:40:00,49.95,50.07,49.86,50.05,47100.0,34.3659,34.4485,34.304,34.4347,47100.0
2011-11-18 10:50:00,50.07,50.28,50.07,50.1,98100.0,34.4485,34.593,34.4485,34.4691,98100.0
2011-11-18 11:00:00,50.09,50.21,50.0,50.01,51100.0,34.4623,34.5448,34.4003,34.4072,51100.0
2011-11-18 11:10:00,50.03,50.11,49.96,49.97,40900.0,34.421,34.476,34.3728,34.3797,40900.0
2011-11-18 11:20:00,49.98,50.07,49.91,50.01,60500.0,34.3866,34.4485,34.3384,34.4072,60500.0
2011-11-18 11:30:00,50.01,50.06,49.81,49.86,44100.0,34.4072,34.4416,34.2696,34.304,44100.0
2011-11-18 11:40:00,49.85,49.9,49.74,49.76,47500.0,34.2971,34.3315,34.2214,34.2352,47500.0
2011-11-18 11:50:00,49.78,49.82,49.66,49.68,75000.0,34.249,34.2765,34.1664,34.1802,75000.0
2011-11-18 12:00:00,49.69,49.7,49.43,49.62,91300.0,34.187,34.1939,34.0082,34.1389,91300.0
2011-11-18 12:10:00,49.63,49.65,49.51,49.52,35100.0,34.1458,34.1595,34.0632,34.0701,35100.0
2011-11-18 12:20:00,49.51,49.68,49.48,49.65,70500.0,34.0632,34.1802,34.0426,34.1595,70500.0
2011-11-18 12:30:00,49.64,49.72,49.59,49.66,48600.0,34.1526,34.2077,34.1182,34.1664,48600.0
2011-11-18 12:40:00,49.65,49.7,49.59,49.61,47300.0,34.1595,34.1939,34.1182,34.132,47300.0
2011-11-18 12:50:00,49.6,49.63,49.49,49.55,36300.0,34.1251,34.1458,34.0494,34.0907,36300.0
2011-11-18 13:00:00,49.55,49.64,49.55,49.64,31900.0,34.0907,34.1526,34.0907,34.1526,31900.0
2011-11-18 13:10:00,49.65,49.78,49.62,49.67,55700.0,34.1595,34.249,34.1389,34.1733,55700.0
2011-11-18 13:20:00,49.68,49.72,49.63,49.7,44200.0,34.1802,34.2077,34.1458,34.1939,44200.0
2011-11-18 13:30:00,49.69,49.89,49.69,49.87,62800.0,34.187,34.3246,34.187,34.3109,62800.0
2011-11-18 13:40:00,49.87,49.89,49.75,49.78,39800.0,34.3109,34.3246,34.2283,34.249,39800.0
2011-11-18 13:50:00,49.79,49.84,49.75,49.76,32900.0,34.2558,34.2902,34.2283,34.2352,32900.0
2011-11-18 14:00:00,49.76,49.76,49.66,49.73,36500.0,34.2352,34.2352,34.1664,34.2146,36500.0
2011-11-18 14:10:00,49.73,49.97,49.73,49.85,75100.0,34.2146,34.3797,34.2146,34.2971,75100.0
2011-11-18 14:20:00,49.84,49.92,49.76,49.85,48800.0,34.2902,34.3453,34.2352,34.2971,48800.0
2011-11-18 14:30:00,49.85,49.95,49.82,49.89,80700.0,34.2971,34.3659,34.2765,34.3246,80700.0
2011-11-18 14:40:00,49.89,49.93,49.79,49.79,47900.0,34.3246,34.3522,34.2558,34.2558,47900.0
2011-11-18 14:50:00,49.79,49.85,49.72,49.75,51500.0,34.2558,34.2971,34.2077,34.2283,51500.0
2011-11-18 15:00:00,49.74,49.82,49.67,49.78,52300.0,34.2214,34.2765,34.1733,34.249,52300.0
2011-11-18 15:10:00,49.78,49.83,49.68,49.79,41300.0,34.249,34.2834,34.1802,34.2558,41300.0
2011-11-18 15:20:00,49.78,49.8,49.67,49.71,48600.0,34.249,34.2627,34.1733,34.2008,48600.0
2011-11-18 15:30:00,49.71,49.84,49.67,49.75,82800.0,34.2008,34.2902,34.1733,34.2283,82800.0
2011-11-18 15:40:00,49.74,49.82,49.64,49.76,138000.0,34.2214,34.2765,34.1526,34.2352,138000.0
2011-11-18 15:50:00,49.77,49.79,49.67,49.72,209700.0,34.2421,34.2558,34.1733,34.2077,209700.0
2011-11-21 09:30:00,48.65,48.88,48.55,48.57,124700.0,33.4715,33.6298,33.4027,33.4165,124700.0
2011-11-21 09:40:00,48.6,48.65,48.51,48.58,75800.0,33.4371,33.4715,33.3752,33.4234,75800.0
2011-11-21 09:50:00,48.57,48.59,48.44,48.54,97500.0,33.4165,33.4302,33.327,33.3958,97500.0
2011-11-21 10:00:00,48.55,48.64,48.36,48.44,147600.0,33.4027,33.4646,33.272,33.327,147600.0
2011-11-21 10:10:00,48.46,48.7,48.46,48.51,85200.0,33.3408,33.5059,33.3408,33.3752,85200.0
2011-11-21 10:20:00,48.49,48.6,48.43,48.49,92000.0,33.3614,33.4371,33.3202,33.3614,92000.0
2011-11-21 10:30:00,48.5,48.51,48.32,48.38,104800.0,33.3683,33.3752,33.2445,33.2858,104800.0
2011-11-21 10:40:00,48.38,48.43,48.13,48.14,98500.0,33.2858,33.3202,33.1138,33.1206,98500.0
2011-11-21 10:50:00,48.14,48.26,48.06,48.09,119700.0,33.1206,33.2032,33.0656,33.0862,119700.0
2011-11-21 11:00:00,48.09,48.12,47.98,48.07,111500.0,33.0862,33.1069,33.0106,33.0725,111500.0
2011-11-21 11:10:00,48.06,48.23,48.06,48.22,125300.0,33.0656,33.1826,33.0656,33.1757,125300.0
2011-11-21 11:20:00,48.22,48.32,48.2,48.28,64100.0,33.1757,33.2445,33.1619,33.217,64100.0
2011-11-21 11:30:00,48.26,48.26,47.98,48.0,142300.0,33.2032,33.2032,33.0106,33.0243,142300.0
2011-11-21 11:40:00,47.98,48.21,47.96,48.21,90500.0,33.0106,33.1688,32.9968,33.1688,90500.0
2011-11-21 11:50:00,48.21,48.33,48.17,48.3,68100.0,33.1688,33.2514,33.1413,33.2307,68100.0
2011-11-21 12:00:00,48.3,48.35,48.2,48.21,68700.0,33.2307,33.2651,33.1619,33.1688,68700.0
2011-11-21 12:10:00,48.21,48.33,48.2,48.25,57400.0,33.1688,33.2514,33.1619,33.1963,57400.0
2011-11-21 12:20:00,48.25,48.33,48.2,48.22,46600.0,33.1963,33.2514,33.1619,33.1757,46600.0
2011-11-21 12:30:00,48.23,48.41,48.18,48.36,99700.0,33.1826,33.3064,33.1482,33.272,99700.0
2011-11-21 12:40:00,48.37,48.43,48.32,48.4,42600.0,33.2789,33.3202,33.2445,33.2995,42600.0
2011-11-21 12:50:00,48.39,48.44,48.35,48.41,84500.0,33.2926,33.327,33.2651,33.3064,84500.0
2011-11-21 13:00:00,48.41,48.64,48.41,48.61,57500.0,33.3064,33.4646,33.3064,33.444,57500.0
2011-11-21 13:10:00,48.63,48.7,48.59,48.67,123500.0,33.4578,33.5059,33.4302,33.4853,123500.0
2011-11-21 13:20:00,48.67,48.75,48.62,48.63,109900.0,33.4853,33.5403,33.4509,33.4578,109900.0
2011-11-21 13:30:00,48.62,48.66,48.54,48.6,83500.0,33.4509,33.4784,33.3958,33.4371,83500.0
2011-11-21 13:40:00,48.59,48.62,48.51,48.58,59100.0,33.4302,33.4509,33.3752,33.4234,59100.0
2011-11-21 13:50:00,48.58,48.65,48.47,48.49,54200.0,33.4234,33.4715,33.3477,33.3614,54200.0
2011-11-21 14:00:00,48.48,48.59,48.46,48.59,49700.0,33.3546,33.4302,33.3408,33.4302,49700.0
2011-11-21 14:10:00,48.59,49.03,48.58,48.88,162700.0,33.4302,33.733,33.4234,33.6298,162700.0
2011-11-21 14:20:00,48.88,48.92,48.81,48.85,52900.0,33.6298,33.6573,33.5816,33.6091,52900.0
2011-11-21 14:30:00,48.85,48.94,48.82,48.87,92100.0,33.6091,33.671,33.5885,33.6229,92100.0
2011-11-21 14:40:00,48.86,49.01,48.84,48.93,73700.0,33.616,33.7192,33.6022,33.6642,73700.0
2011-11-21 14:50:00,48.94,48.96,48.8,48.8,62800.0,33.671,33.6848,33.5747,33.5747,62800.0
2011-11-21 15:00:00,48.79,48.85,48.67,48.72,101000.0,33.5678,33.6091,33.4853,33.5197,101000.0
2011-11-21 15:10:00,48.72,48.93,48.72,48.91,140100.0,33.5197,33.6642,33.5197,33.6504,140100.0
2011-11-21 15:20:00,48.91,49.14,48.88,49.07,147000.0,33.6504,33.8086,33.6298,33.7605,147000.0
2011-11-21 15:30:00,49.06,49.15,48.99,49.07,161700.0,33.7536,33.8155,33.7054,33.7605,161700.0
2011-11-21 15:40:00,49.07,49.15,48.95,49.11,176500.0,33.7605,33.8155,33.6779,33.788,176500.0
2011-11-21 15:50:00,49.12,49.12,48.89,48.89,309100.0,33.7949,33.7949,33.6366,33.6366,309100.0
2011-11-22 09:30:00,48.39,48.53,48.16,48.39,171200.0,33.2926,33.389,33.1344,33.2926,171200.0
2011-11-22 09:40:00,48.4,48.83,48.4,48.75,94400.0,33.2995,33.5954,33.2995,33.5403,94400.0
2011-11-22 09:50:00,48.76,48.81,48.66,48.73,59900.0,33.5472,33.5816,33.4784,33.5266,59900.0
2011-11-22 10:00:00,48.74,48.76,48.5,48.57,113600.0,33.5334,33.5472,33.3683,33.4165,113600.0
2011-11-22 10:10:00,48.58,48.66,48.47,48.61,59300.0,33.4234,33.4784,33.3477,33.444,59300.0
2011-11-22 10:20:00,48.62,48.94,48.62,48.89,60600.0,33.4509,33.671,33.4509,33.6366,60600.0
2011-11-22 10:30:00,48.89,48.94,48.63,48.74,43700.0,33.6366,33.671,33.4578,33.5334,43700.0
2011-11-22 10:40:00,48.75,48.82,48.51,48.57,108000.0,33.5403,33.5885,33.3752,33.4165,108000.0
2011-11-22 10:50:00,48.57,48.6,48.28,48.35,99300.0,33.4165,33.4371,33.217,33.2651,99300.0
2011-11-22 11:00:00,48.35,48.43,48.28,48.36,99600.0,33.2651,33.3202,33.217,33.272,99600.0
2011-11-22 11:10:00,48.37,48.45,48.28,48.36,72200.0,33.2789,33.3339,33.217,33.272,72200.0
2011-11-22 11:20:00,48.35,48.35,48.19,48.28,64000.0,33.2651,33.2651,33.155,33.217,64000.0
2011-11-22 11:30:00,48.3,48.31,48.1,48.16,91600.0,33.2307,33.2376,33.0931,33.1344,91600.0
2011-11-22 11:40:00,48.15,48.18,48.04,48.16,83900.0,33.1275,33.1482,33.0518,33.1344,83900.0
2011-11-22 11:50:00,48.15,48.3,48.1,48.28,87000.0,33.1275,33.2307,33.0931,33.217,87000.0
2011-11-22 12:00:00,48.27,48.59,48.27,48.55,220000.0,33.2101,33.4302,33.2101,33.4027,220000.0
2011-11-22 12:10:00,48.54,48.55,48.38,48.44,79000.0,33.3958,33.4027,33.2858,33.327,79000.0
2011-11-22 12:20:00,48.45,48.49,48.21,48.29,173500.0,33.3339,33.3614,33.1688,33.2238,173500.0
2011-11-22 12:30:00,48.3,48.48,48.26,48.43,82400.0,33.2307,33.3546,33.2032,33.3202,82400.0
2011-11-22 12:40:00,48.44,48.52,48.4,48.41,38900.0,33.327,33.3821,33.2995,33.3064,38900.0
2011-11-22 12:50:00,48.42,48.73,48.42,48.73,110100.0,33.3133,33.5266,33.3133,33.5266,110100.0
2011-11-22 13:00:00,48.74,48.75,48.51,48.52,63600.0,33.5334,33.5403,33.3752,33.3821,63600.0
2011-11-22 13:10:00,48.53,48.84,48.51,48.84,92200.0,33.389,33.6022,33.3752,33.6022,92200.0
2011-11-22 13:20:00,48.84,48.96,48.78,48.81,110500.0,33.6022,33.6848,33.561,33.5816,110500.0
2011-11-22 13:30:00,48.81,48.87,48.72,48.79,70000.0,33.5816,33.6229,33.5197,33.5678,70000.0
2011-11-22 13:40:00,48.79,48.79,48.6,48.72,67700.0,33.5678,33.5678,33.4371,33.5197,67700.0
2011-11-22 13:50:00,48.71,48.77,48.54,48.63,69500.0,33.5128,33.5541,33.3958,33.4578,69500.0
2011-11-22 14:00:00,48.63,48.65,48.46,48.48,117100.0,33.4578,33.4715,33.3408,33.3546,117100.0
2011-11-22 14:10:00,48.47,48.6,48.46,48.57,62400.0,33.3477,33.4371,33.3408,33.4165,62400.0
2011-11-22 14:20:00,48.57,48.58,48.39,48.49,68300.0,33.4165,33.4234,33.2926,33.3614,68300.0
2011-11-22 14:30:00,48.49,48.49,48.3,48.35,104200.0,33.3614,33.3614,33.2307,33.2651,104200.0
2011-11-22 14:40:00,48.35,48.4,48.3,48.3,112800.0,33.2651,33.2995,33.2307,33.2307,112800.0
2011-11-22 14:50:00,48.3,48.31,48.08,48.15,117100.0,33.2307,33.2376,33.0794,33.1275,117100.0
2011-11-22 15:00:00,48.14,48.24,48.08,48.16,110000.0,33.1206,33.1894,33.0794,33.1344,110000.0
2011-11-22 15:10:00,48.16,48.26,48.08,48.21,84700.0,33.1344,33.2032,33.0794,33.1688,84700.0
2011-11-22 15:20:00,48.21,48.35,48.15,48.28,77600.0,33.1688,33.2651,33.1275,33.217,77600.0
2011-11-22 15:30:00,48.3,48.38,48.19,48.2,167800.0,33.2307,33.2858,33.155,33.1619,167800.0
2011-11-22 15:40:00,48.2,48.39,48.19,48.36,175500.0,33.1619,33.2926,33.155,33.272,175500.0
2011-11-22 15:50:00,48.37,48.41,48.27,48.31,303300.0,33.2789,33.3064,33.2101,33.2376,303300.0
2011-11-23 09:30:00,47.91,48.25,47.82,47.97,177400.0,32.9624,33.1963,32.9005,33.0037,177400.0
2011-11-23 09:40:00,47.97,48.03,47.75,47.92,132800.0,33.0037,33.045,32.8523,32.9693,132800.0
2011-11-23 09:50:00,47.92,48.05,47.92,47.98,204700.0,32.9693,33.0587,32.9693,33.0106,204700.0
2011-11-23 10:00:00,47.98,47.98,47.76,47.98,93400.0,33.0106,33.0106,32.8592,33.0106,93400.0
2011-11-23 10:10:00,47.99,48.01,47.73,47.78,118800.0,33.0174,33.0312,32.8386,32.873,118800.0
2011-11-23 10:20:00,47.78,47.85,47.63,47.71,93100.0,32.873,32.9211,32.7698,32.8248,93100.0
2011-11-23 10:30:00,47.72,47.8,47.62,47.77,73300.0,32.8317,32.8867,32.7629,32.8661,73300.0
2011-11-23 10:40:00,47.77,47.81,47.59,47.63,68100.0,32.8661,32.8936,32.7422,32.7698,68100.0
2011-11-23 10:50:00,47.62,47.77,47.62,47.71,35600.0,32.7629,32.8661,32.7629,32.8248,35600.0
2011-11-23 11:00:00,47.71,47.78,47.45,47.45,75200.0,32.8248,32.873,32.6459,32.6459,75200.0
2011-11-23 11:10:00,47.45,47.58,47.42,47.58,66800.0,32.6459,32.7354,32.6253,32.7354,66800.0
2011-11-23 11:20:00,47.59,47.59,47.38,47.38,57100.0,32.7422,32.7422,32.5978,32.5978,57100.0
2011-11-23 11:30:00,47.39,47.56,47.26,47.53,129000.0,32.6046,32.7216,32.5152,32.701,129000.0
2011-11-23 11:40:00,47.52,47.54,47.42,47.53,45800.0,32.6941,32.7078,32.6253,32.701,45800.0
2011-11-23 11:50:00,47.52,47.62,47.49,47.53,49200.0,32.6941,32.7629,32.6734,32.701,49200.0
2011-11-23 12:00:00,47.53,47.65,47.53,47.6,45100.0,32.701,32.7835,32.701,32.7491,45100.0
2011-11-23 12:10:00,47.6,47.61,47.47,47.51,39400.0,32.7491,32.756,32.6597,32.6872,39400.0
2011-11-23 12:20:00,47.51,47.58,47.49,47.52,75300.0,32.6872,32.7354,32.6734,32.6941,75300.0
2011-11-23 12:30:00,47.51,47.53,47.43,47.43,60900.0,32.6872,32.701,32.6322,32.6322,60900.0
2011-11-23 12:40:00,47.42,47.49,47.39,47.44,48100.0,32.6253,32.6734,32.6046,32.639,48100.0
2011-11-23 12:50:00,47.44,47.68,47.43,47.61,66600.0,32.639,32.8042,32.6322,32.756,66600.0
2011-11-23 13:00:00,47.61,47.61,47.54,47.6,43700.0,32.756,32.756,32.7078,32.7491,43700.0
2011-11-23 13:10:00,47.59,47.59,47.48,47.48,68200.0,32.7422,32.7422,32.6666,32.6666,68200.0
2011-11-23 13:20:00,47.5,47.52,47.38,47.51,60100.0,32.6803,32.6941,32.5978,32.6872,60100.0
2011-11-23 13:30:00,47.51,47.54,47.39,47.4,39700.0,32.6872,32.7078,32.6046,32.6115,39700.0
2011-11-23 13:40:00,47.41,47.41,47.3,47.37,64400.0,32.6184,32.6184,32.5427,32.5909,64400.0
2011-11-23 13:50:00,47.37,47.46,47.26,47.28,55800.0,32.5909,32.6528,32.5152,32.529,55800.0
2011-11-23 14:00:00,47.28,47.37,47.25,47.29,72000.0,32.529,32.5909,32.5083,32.5358,72000.0
2011-11-23 14:10:00,47.3,47.3,47.08,47.19,111300.0,32.5427,32.5427,32.3914,32.467,111300.0
2011-11-23 14:20:00,47.2,47.23,47.06,47.16,73200.0,32.4739,32.4946,32.3776,32.4464,73200.0
2011-11-23 14:30:00,47.18,47.28,47.17,47.23,69800.0,32.4602,32.529,32.4533,32.4946,69800.0
2011-11-23 14:40:00,47.22,47.24,47.12,47.21,82300.0,32.4877,32.5014,32.4189,32.4808,82300.0
2011-11-23 14:50:00,47.21,47.24,47.16,47.21,71300.0,32.4808,32.5014,32.4464,32.4808,71300.0
2011-11-23 15:00:00,47.21,47.37,47.14,47.29,166300.0,32.4808,32.5909,32.4326,32.5358,166300.0
2011-11-23 15:10:00,47.3,47.41,47.21,47.27,147000.0,32.5427,32.6184,32.4808,32.5221,147000.0
2011-11-23 15:20:00,47.28,47.31,47.13,47.21,157600.0,32.529,32.5496,32.4258,32.4808,157600.0
2011-11-23 15:30:00,47.22,47.36,47.22,47.3,124800.0,32.4877,32.584,32.4877,32.5427,124800.0
2011-11-23 15:40:00,47.3,47.53,47.29,47.37,310400.0,32.5427,32.701,32.5358,32.5909,310400.0
2011-11-23 15:50:00,47.37,47.45,47.06,47.07,437400.0,32.5909,32.6459,32.3776,32.3845,437400.0
2011-11-25 09:30:00,47.0,47.56,46.96,47.48,112300.0,32.3363,32.7216,32.3088,32.6666,112300.0
2011-11-25 09:40:00,47.49,47.57,47.35,47.36,77000.0,32.6734,32.7285,32.5771,32.584,77000.0
2011-11-25 09:50:00,47.35,47.57,47.28,47.29,95000.0,32.5771,32.7285,32.529,32.5358,95000.0
2011-11-25 10:00:00,47.29,47.73,47.25,47.68,70600.0,32.5358,32.8386,32.5083,32.8042,70600.0
2011-11-25 10:10:00,47.7,47.86,47.64,47.86,59600.0,32.8179,32.928,32.7766,32.928,59600.0
2011-11-25 10:20:00,47.86,47.9,47.6,47.69,55000.0,32.928,32.9555,32.7491,32.811,55000.0
2011-11-25 10:30:00,47.68,47.78,47.57,47.73,74300.0,32.8042,32.873,32.7285,32.8386,74300.0
2011-11-25 10:40:00,47.69,47.76,47.58,47.68,52200.0,32.811,32.8592,32.7354,32.8042,52200.0
2011-11-25 10:50:00,47.68,47.75,47.62,47.66,73800.0,32.8042,32.8523,32.7629,32.7904,73800.0
2011-11-25 11:00:00,47.66,47.7,47.56,47.68,46000.0,32.7904,32.8179,32.7216,32.8042,46000.0
2011-11-25 11:10:00,47.68,47.75,47.56,47.68,50000.0,32.8042,32.8523,32.7216,32.8042,50000.0
2011-11-25 11:20:00,47.69,47.73,47.47,47.48,34500.0,32.811,32.8386,32.6597,32.6666,34500.0
2011-11-25 11:30:00,47.48,47.58,47.37,47.45,54500.0,32.6666,32.7354,32.5909,32.6459,54500.0
2011-11-25 11:40:00,47.47,47.5,47.3,47.36,63600.0,32.6597,32.6803,32.5427,32.584,63600.0
2011-11-25 11:50:00,47.38,47.39,47.21,47.28,53500.0,32.5978,32.6046,32.4808,32.529,53500.0
2011-11-25 12:00:00,47.29,47.34,47.19,47.21,41200.0,32.5358,32.5702,32.467,32.4808,41200.0
2011-11-25 12:10:00,47.21,47.29,47.15,47.24,33900.0,32.4808,32.5358,32.4395,32.5014,33900.0
2011-11-25 12:20:00,47.24,47.37,47.17,47.36,45900.0,32.5014,32.5909,32.4533,32.584,45900.0
2011-11-25 12:30:00,47.36,47.36,47.22,47.24,76600.0,32.584,32.584,32.4877,32.5014,76600.0
2011-11-25 12:40:00,47.23,47.27,47.15,47.27,79700.0,32.4946,32.5221,32.4395,32.5221,79700.0
2011-11-25 12:50:00,47.27,47.36,47.1,47.11,167500.0,32.5221,32.584,32.4051,32.412,167500.0
2011-11-28 09:30:00,48.54,49.11,48.49,49.09,206300.0,33.3958,33.788,33.3614,33.7742,206300.0
2011-11-28 09:40:00,49.1,49.2,48.94,48.96,121600.0,33.7811,33.8499,33.671,33.6848,121600.0
2011-11-28 09:50:00,48.96,49.21,48.95,49.19,96700.0,33.6848,33.8568,33.6779,33.843,96700.0
2011-11-28 10:00:00,49.19,49.22,49.08,49.18,94600.0,33.843,33.8637,33.7674,33.8362,94600.0
2011-11-28 10:10:00,49.18,49.37,49.15,49.35,132100.0,33.8362,33.9669,33.8155,33.9531,132100.0
2011-11-28 10:20:00,49.36,49.43,49.27,49.28,94800.0,33.96,34.0082,33.8981,33.905,94800.0
2011-11-28 10:30:00,49.29,49.43,49.28,49.32,176200.0,33.9118,34.0082,33.905,33.9325,176200.0
2011-11-28 10:40:00,49.32,49.41,49.17,49.17,134500.0,33.9325,33.9944,33.8293,33.8293,134500.0
2011-11-28 10:50:00,49.17,49.25,49.12,49.17,125600.0,33.8293,33.8843,33.7949,33.8293,125600.0
2011-11-28 11:00:00,49.18,49.37,49.18,49.36,168000.0,33.8362,33.9669,33.8362,33.96,168000.0
2011-11-28 11:10:00,49.36,49.45,49.33,49.45,65800.0,33.96,34.0219,33.9394,34.0219,65800.0
2011-11-28 11:20:00,49.44,49.5,49.38,49.49,76700.0,34.015,34.0563,33.9738,34.0494,76700.0
2011-11-28 11:30:00,49.49,49.53,49.31,49.32,138700.0,34.0494,34.077,33.9256,33.9325,138700.0
2011-11-28 11:40:00,49.3,49.32,49.22,49.29,69100.0,33.9187,33.9325,33.8637,33.9118,69100.0
2011-11-28 11:50:00,49.28,49.33,49.23,49.26,39400.0,33.905,33.9394,33.8706,33.8912,39400.0
2011-11-28 12:00:00,49.26,49.28,49.18,49.2,58800.0,33.8912,33.905,33.8362,33.8499,58800.0
2011-11-28 12:10:00,49.21,49.3,49.19,49.21,48100.0,33.8568,33.9187,33.843,33.8568,48100.0
2011-11-28 12:20:00,49.2,49.22,49.1,49.11,53000.0,33.8499,33.8637,33.7811,33.788,53000.0
2011-11-28 12:30:00,49.12,49.12,49.02,49.12,51400.0,33.7949,33.7949,33.7261,33.7949,51400.0
2011-11-28 12:40:00,49.11,49.12,49.02,49.08,41800.0,33.788,33.7949,33.7261,33.7674,41800.0
2011-11-28 12:50:00,49.08,49.11,48.92,48.99,65200.0,33.7674,33.788,33.6573,33.7054,65200.0
2011-11-28 13:00:00,48.98,49.04,48.93,49.03,43000.0,33.6986,33.7398,33.6642,33.733,43000.0
2011-11-28 13:10:00,49.04,49.14,49.02,49.14,61300.0,33.7398,33.8086,33.7261,33.8086,61300.0
2011-11-28 13:20:00,49.14,49.26,49.12,49.26,35800.0,33.8086,33.8912,33.7949,33.8912,35800.0
2011-11-28 13:30:00,49.26,49.34,49.23,49.26,61400.0,33.8912,33.9462,33.8706,33.8912,61400.0
2011-11-28 13:40:00,49.26,49.3,49.22,49.25,65600.0,33.8912,33.9187,33.8637,33.8843,65600.0
2011-11-28 13:50:00,49.25,49.31,49.12,49.16,93800.0,33.8843,33.9256,33.7949,33.8224,93800.0
2011-11-28 14:00:00,49.14,49.25,49.08,49.25,69600.0,33.8086,33.8843,33.7674,33.8843,69600.0
2011-11-28 14:10:00,49.25,49.32,49.23,49.29,40300.0,33.8843,33.9325,33.8706,33.9118,40300.0
2011-11-28 14:20:00,49.3,49.38,49.22,49.24,62700.0,33.9187,33.9738,33.8637,33.8774,62700.0
2011-11-28 14:30:00,49.25,49.27,49.11,49.13,85500.0,33.8843,33.8981,33.788,33.8018,85500.0
2011-11-28 14:40:00,49.14,49.16,49.05,49.05,96100.0,33.8086,33.8224,33.7467,33.7467,96100.0
2011-11-28 14:50:00,49.05,49.06,48.88,48.95,88000.0,33.7467,33.7536,33.6298,33.6779,88000.0
2011-11-28 15:00:00,48.96,49.06,48.84,48.87,116100.0,33.6848,33.7536,33.6022,33.6229,116100.0
2011-11-28 15:10:00,48.89,48.94,48.76,48.9,94200.0,33.6366,33.671,33.5472,33.6435,94200.0
2011-11-28 15:20:00,48.91,49.05,48.84,48.91,111500.0,33.6504,33.7467,33.6022,33.6504,111500.0
2011-11-28 15:30:00,48.91,49.04,48.87,48.96,253900.0,33.6504,33.7398,33.6229,33.6848,253900.0
2011-11-28 15:40:00,48.95,48.95,48.75,48.79,342300.0,33.6779,33.6779,33.5403,33.5678,342300.0
2011-11-28 15:50:00,48.79,49.19,48.79,49.16,506800.0,33.5678,33.843,33.5678,33.8224,506800.0
2011-11-29 09:30:00,49.36,49.45,49.22,49.44,81000.0,33.96,34.0219,33.8637,34.015,81000.0
2011-11-29 09:40:00,49.45,49.61,49.45,49.53,106600.0,34.0219,34.132,34.0219,34.077,106600.0
2011-11-29 09:50:00,49.53,49.6,49.47,49.54,62500.0,34.077,34.1251,34.0357,34.0838,62500.0
2011-11-29 10:00:00,49.59,49.93,49.42,49.61,198700.0,34.1182,34.3522,34.0013,34.132,198700.0
2011-11-29 10:10:00,49.61,49.88,49.59,49.86,124800.0,34.132,34.3178,34.1182,34.304,124800.0
2011-11-29 10:20:00,49.87,49.93,49.84,49.84,84700.0,34.3109,34.3522,34.2902,34.2902,84700.0
2011-11-29 10:30:00,49.84,49.92,49.78,49.92,74000.0,34.2902,34.3453,34.249,34.3453,74000.0
2011-11-29 10:40:00,49.93,49.95,49.7,49.73,69200.0,34.3522,34.3659,34.1939,34.2146,69200.0
2011-11-29 10:50:00,49.74,49.84,49.66,49.68,141700.0,34.2214,34.2902,34.1664,34.1802,141700.0
2011-11-29 11:00:00,49.68,49.77,49.44,49.5,67500.0,34.1802,34.2421,34.015,34.0563,67500.0
2011-11-29 11:10:00,49.52,49.62,49.46,49.61,69000.0,34.0701,34.1389,34.0288,34.132,69000.0
2011-11-29 11:20:00,49.61,49.65,49.51,49.56,56100.0,34.132,34.1595,34.0632,34.0976,56100.0
2011-11-29 11:30:00,49.57,49.75,49.57,49.72,55900.0,34.1045,34.2283,34.1045,34.2077,55900.0
2011-11-29 11:40:00,49.73,49.76,49.58,49.63,39700.0,34.2146,34.2352,34.1114,34.1458,39700.0
2011-11-29 11:50:00,49.65,49.68,49.44,49.51,50400.0,34.1595,34.1802,34.015,34.0632,50400.0
2011-11-29 12:00:00,49.51,49.61,49.47,49.61,107800.0,34.0632,34.132,34.0357,34.132,107800.0
2011-11-29 12:10:00,49.59,49.64,49.52,49.56,38600.0,34.1182,34.1526,34.0701,34.0976,38600.0
2011-11-29 12:20:00,49.56,49.6,49.53,49.58,30000.0,34.0976,34.1251,34.077,34.1114,30000.0
2011-11-29 12:30:00,49.57,49.57,49.4,49.43,57300.0,34.1045,34.1045,33.9875,34.0082,57300.0
2011-11-29 12:40:00,49.42,49.46,49.28,49.35,45800.0,34.0013,34.0288,33.905,33.9531,45800.0
2011-11-29 12:50:00,49.36,49.4,49.28,49.38,22700.0,33.96,33.9875,33.905,33.9738,22700.0
2011-11-29 13:00:00,49.38,49.38,49.18,49.23,33200.0,33.9738,33.9738,33.8362,33.8706,33200.0
2011-11-29 13:10:00,49.22,49.35,49.21,49.28,30600.0,33.8637,33.9531,33.8568,33.905,30600.0
2011-11-29 13:20:00,49.26,49.42,49.26,49.35,43100.0,33.8912,34.0013,33.8912,33.9531,43100.0
2011-11-29 13:30:00,49.34,49.37,49.23,49.37,50200.0,33.9462,33.9669,33.8706,33.9669,50200.0
2011-11-29 13:40:00,49.37,49.37,49.26,49.29,37500.0,33.9669,33.9669,33.8912,33.9118,37500.0
2011-11-29 13:50:00,49.3,49.33,49.09,49.14,54700.0,33.9187,33.9394,33.7742,33.8086,54700.0
2011-11-29 14:00:00,49.13,49.2,49.07,49.13,37700.0,33.8018,33.8499,33.7605,33.8018,37700.0
2011-11-29 14:10:00,49.13,49.18,49.03,49.17,58800.0,33.8018,33.8362,33.733,33.8293,58800.0
2011-11-29 14:20:00,49.17,49.21,49.15,49.18,44700.0,33.8293,33.8568,33.8155,33.8362,44700.0
2011-11-29 14:30:00,49.19,49.22,49.11,49.14,77800.0,33.843,33.8637,33.788,33.8086,77800.0
2011-11-29 14:40:00,49.15,49.27,49.15,49.19,44500.0,33.8155,33.8981,33.8155,33.843,44500.0
2011-11-29 14:50:00,49.19,49.27,49.14,49.2,53800.0,33.843,33.8981,33.8086,33.8499,53800.0
2011-11-29 15:00:00,49.21,49.25,49.14,49.15,65100.0,33.8568,33.8843,33.8086,33.8155,65100.0
2011-11-29 15:10:00,49.15,49.42,49.15,49.34,106200.0,33.8155,34.0013,33.8155,33.9462,106200.0
2011-11-29 15:20:00,49.33,49.36,49.25,49.29,72300.0,33.9394,33.96,33.8843,33.9118,72300.0
2011-11-29 15:30:00,49.29,49.41,49.22,49.22,108000.0,33.9118,33.9944,33.8637,33.8637,108000.0
2011-11-29 15:40:00,49.23,49.28,49.17,49.21,119500.0,33.8706,33.905,33.8293,33.8568,119500.0
2011-11-29 15:50:00,49.21,49.21,49.07,49.11,279300.0,33.8568,33.8568,33.7605,33.788,279300.0
2011-11-30 09:30:00,50.95,51.49,50.81,51.01,226700.0,35.0539,35.4255,34.9576,35.0952,226700.0
2011-11-30 09:40:00,51.03,51.38,51.01,51.38,149000.0,35.109,35.3498,35.0952,35.3498,149000.0
2011-11-30 09:50:00,51.39,51.63,51.38,51.6,149600.0,35.3567,35.5218,35.3498,35.5011,149600.0
2011-11-30 10:00:00,51.59,51.73,51.3,51.37,187400.0,35.4943,35.5906,35.2947,35.3429,187400.0
2011-11-30 10:10:00,51.39,51.54,51.39,51.46,121400.0,35.3567,35.4599,35.3567,35.4048,121400.0
2011-11-30 10:20:00,51.47,51.64,51.47,51.59,97800.0,35.4117,35.5287,35.4117,35.4943,97800.0
2011-11-30 10:30:00,51.57,51.74,51.54,51.74,94500.0,35.4805,35.5975,35.4599,35.5975,94500.0
2011-11-30 10:40:00,51.73,51.85,51.71,51.78,106600.0,35.5906,35.6731,35.5768,35.625,106600.0
2011-11-30 10:50:00,51.77,51.9,51.75,51.9,95700.0,35.6181,35.7075,35.6043,35.7075,95700.0
2011-11-30 11:00:00,51.89,51.89,51.72,51.81,89500.0,35.7007,35.7007,35.5837,35.6456,89500.0
2011-11-30 11:10:00,51.81,51.83,51.69,51.81,83900.0,35.6456,35.6594,35.5631,35.6456,83900.0
2011-11-30 11:20:00,51.82,51.86,51.74,51.81,122800.0,35.6525,35.68,35.5975,35.6456,122800.0
2011-11-30 11:30:00,51.81,52.05,51.8,52.04,145700.0,35.6456,35.8107,35.6387,35.8039,145700.0
2011-11-30 11:40:00,52.03,52.08,51.97,51.99,67800.0,35.797,35.8314,35.7557,35.7695,67800.0
2011-11-30 11:50:00,52.0,52.01,51.84,51.93,47900.0,35.7763,35.7832,35.6663,35.7282,47900.0
2011-11-30 12:00:00,51.93,51.93,51.82,51.86,43400.0,35.7282,35.7282,35.6525,35.68,43400.0
2011-11-30 12:10:00,51.86,51.88,51.8,51.86,40600.0,35.68,35.6938,35.6387,35.68,40600.0
2011-11-30 12:20:00,51.86,51.92,51.82,51.84,64800.0,35.68,35.7213,35.6525,35.6663,64800.0
2011-11-30 12:30:00,51.85,51.95,51.85,51.85,47500.0,35.6731,35.7419,35.6731,35.6731,47500.0
2011-11-30 12:40:00,51.85,51.9,51.85,51.88,51100.0,35.6731,35.7075,35.6731,35.6938,51100.0
2011-11-30 12:50:00,51.89,51.92,51.85,51.88,66500.0,35.7007,35.7213,35.6731,35.6938,66500.0
2011-11-30 13:00:00,51.87,51.91,51.87,51.91,39100.0,35.6869,35.7144,35.6869,35.7144,39100.0
2011-11-30 13:10:00,51.91,51.92,51.83,51.87,55100.0,35.7144,35.7213,35.6594,35.6869,55100.0
2011-11-30 13:20:00,51.87,51.91,51.85,51.86,68700.0,35.6869,35.7144,35.6731,35.68,68700.0
2011-11-30 13:30:00,51.85,51.91,51.84,51.87,54500.0,35.6731,35.7144,35.6663,35.6869,54500.0
2011-11-30 13:40:00,51.86,51.89,51.82,51.82,39800.0,35.68,35.7007,35.6525,35.6525,39800.0
2011-11-30 13:50:00,51.82,51.85,51.75,51.81,83200.0,35.6525,35.6731,35.6043,35.6456,83200.0
2011-11-30 14:00:00,51.81,51.92,51.79,51.81,57800.0,35.6456,35.7213,35.6319,35.6456,57800.0
2011-11-30 14:10:00,51.8,51.9,51.8,51.88,66500.0,35.6387,35.7075,35.6387,35.6938,66500.0
2011-11-30 14:20:00,51.88,51.92,51.83,51.84,109100.0,35.6938,35.7213,35.6594,35.6663,109100.0
2011-11-30 14:30:00,51.83,51.89,51.81,51.81,71400.0,35.6594,35.7007,35.6456,35.6456,71400.0
2011-11-30 14:40:00,51.81,51.82,51.57,51.58,92900.0,35.6456,35.6525,35.4805,35.4874,92900.0
2011-11-30 14:50:00,51.57,51.68,51.57,51.67,58000.0,35.4805,35.5562,35.4805,35.5493,58000.0
2011-11-30 15:00:00,51.68,51.73,51.65,51.73,89900.0,35.5562,35.5906,35.5355,35.5906,89900.0
2011-11-30 15:10:00,51.73,51.83,51.72,51.82,100500.0,35.5906,35.6594,35.5837,35.6525,100500.0
2011-11-30 15:20:00,51.83,51.98,51.81,51.97,299100.0,35.6594,35.7626,35.6456,35.7557,299100.0
2011-11-30 15:30:00,51.97,52.03,51.92,51.93,258000.0,35.7557,35.797,35.7213,35.7282,258000.0
2011-11-30 15:40:00,51.92,52.19,51.92,52.12,343800.0,35.7213,35.9071,35.7213,35.8589,343800.0
2011-11-30 15:50:00,52.12,52.29,52.12,52.21,673200.0,35.8589,35.9759,35.8589,35.9208,673200.0
2011-12-01 09:30:00,51.99,52.05,51.7,51.82,136700.0,35.7695,35.8107,35.5699,35.6525,136700.0
2011-12-01 09:40:00,51.79,52.24,51.77,52.18,101000.0,35.6319,35.9415,35.6181,35.9002,101000.0
2011-12-01 09:50:00,52.16,52.25,52.09,52.14,85900.0,35.8864,35.9483,35.8383,35.8727,85900.0
2011-12-01 10:00:00,52.16,52.31,52.07,52.12,156500.0,35.8864,35.9896,35.8245,35.8589,156500.0
2011-12-01 10:10:00,52.13,52.13,51.9,51.93,111800.0,35.8658,35.8658,35.7075,35.7282,111800.0
2011-12-01 10:20:00,51.93,52.04,51.79,52.02,58900.0,35.7282,35.8039,35.6319,35.7901,58900.0
2011-12-01 10:30:00,52.02,52.03,51.82,51.9,61600.0,35.7901,35.797,35.6525,35.7075,61600.0
2011-12-01 10:40:00,51.88,51.89,51.77,51.79,56900.0,35.6938,35.7007,35.6181,35.6319,56900.0
2011-12-01 10:50:00,51.8,51.85,51.71,51.75,62600.0,35.6387,35.6731,35.5768,35.6043,62600.0
2011-12-01 11:00:00,51.75,51.87,51.73,51.74,46100.0,35.6043,35.6869,35.5906,35.5975,46100.0
2011-12-01 11:10:00,51.74,51.74,51.55,51.62,73500.0,35.5975,35.5975,35.4667,35.5149,73500.0
2011-12-01 11:20:00,51.62,51.63,51.48,51.48,87500.0,35.5149,35.5218,35.4186,35.4186,87500.0
2011-12-01 11:30:00,51.48,51.57,51.41,51.53,110600.0,35.4186,35.4805,35.3704,35.453,110600.0
2011-12-01 11:40:00,51.52,51.67,51.52,51.67,90100.0,35.4461,35.5493,35.4461,35.5493,90100.0
2011-12-01 11:50:00,51.68,51.89,51.68,51.84,66000.0,35.5562,35.7007,35.5562,35.6663,66000.0
2011-12-01 12:00:00,51.84,51.84,51.7,51.7,55100.0,35.6663,35.6663,35.5699,35.5699,55100.0
2011-12-01 12:10:00,51.72,51.73,51.67,51.72,26500.0,35.5837,35.5906,35.5493,35.5837,26500.0
2011-12-01 12:20:00,51.73,51.82,51.71,51.78,36100.0,35.5906,35.6525,35.5768,35.625,36100.0
2011-12-01 12:30:00,51.78,51.87,51.69,51.73,51700.0,35.625,35.6869,35.5631,35.5906,51700.0
2011-12-01 12:40:00,51.73,51.74,51.58,51.67,31600.0,35.5906,35.5975,35.4874,35.5493,31600.0
2011-12-01 12:50:00,51.67,51.78,51.56,51.58,70300.0,35.5493,35.625,35.4736,35.4874,70300.0
2011-12-01 13:00:00,51.58,51.7,51.58,51.62,30900.0,35.4874,35.5699,35.4874,35.5149,30900.0
2011-12-01 13:10:00,51.63,51.77,51.63,51.74,51700.0,35.5218,35.6181,35.5218,35.5975,51700.0
2011-12-01 13:20:00,51.74,51.8,51.73,51.79,36000.0,35.5975,35.6387,35.5906,35.6319,36000.0
2011-12-01 13:30:00,51.79,51.84,51.73,51.74,26000.0,35.6319,35.6663,35.5906,35.5975,26000.0
2011-12-01 13:40:00,51.75,51.89,51.75,51.88,36200.0,35.6043,35.7007,35.6043,35.6938,36200.0
2011-12-01 13:50:00,51.88,52.03,51.87,52.03,62700.0,35.6938,35.797,35.6869,35.797,62700.0
2011-12-01 14:00:00,52.03,52.05,51.89,51.91,52400.0,35.797,35.8107,35.7007,35.7144,52400.0
2011-12-01 14:10:00,51.92,51.95,51.84,51.86,38900.0,35.7213,35.7419,35.6663,35.68,38900.0
2011-12-01 14:20:00,51.86,51.94,51.85,51.92,32100.0,35.68,35.7351,35.6731,35.7213,32100.0
2011-12-01 14:30:00,51.92,51.92,51.82,51.88,45000.0,35.7213,35.7213,35.6525,35.6938,45000.0
2011-12-01 14:40:00,51.89,52.0,51.83,51.95,47100.0,35.7007,35.7763,35.6594,35.7419,47100.0
2011-12-01 14:50:00,51.95,51.98,51.88,51.9,39400.0,35.7419,35.7626,35.6938,35.7075,39400.0
2011-12-01 15:00:00,51.89,51.98,51.86,51.88,97400.0,35.7007,35.7626,35.68,35.6938,97400.0
2011-12-01 15:10:00,51.88,51.96,51.88,51.91,55600.0,35.6938,35.7488,35.6938,35.7144,55600.0
2011-12-01 15:20:00,51.92,52.01,51.88,52.01,95600.0,35.7213,35.7832,35.6938,35.7832,95600.0
2011-12-01 15:30:00,52.01,52.03,51.96,51.99,148700.0,35.7832,35.797,35.7488,35.7695,148700.0
2011-12-01 15:40:00,51.99,52.01,51.8,51.88,196100.0,35.7695,35.7832,35.6387,35.6938,196100.0
2011-12-01 15:50:00,51.87,51.93,51.77,51.84,470200.0,35.6869,35.7282,35.6181,35.6663,470200.0
2011-12-02 09:30:00,52.24,52.55,52.24,52.4,113900.0,35.9415,36.1547,35.9415,36.0515,113900.0
2011-12-02 09:40:00,52.4,52.4,52.15,52.28,79000.0,36.0515,36.0515,35.8795,35.969,79000.0
2011-12-02 09:50:00,52.3,52.51,52.25,52.38,175500.0,35.9827,36.1272,35.9483,36.0378,175500.0
2011-12-02 10:00:00,52.38,52.61,52.32,52.48,136300.0,36.0378,36.196,35.9965,36.1066,136300.0
2011-12-02 10:10:00,52.47,52.64,52.44,52.47,124000.0,36.0997,36.2167,36.0791,36.0997,124000.0
2011-12-02 10:20:00,52.47,52.5,52.3,52.35,89800.0,36.0997,36.1203,35.9827,36.0171,89800.0
2011-12-02 10:30:00,52.36,52.46,52.21,52.24,125600.0,36.024,36.0928,35.9208,35.9415,125600.0
2011-12-02 10:40:00,52.24,52.24,51.91,51.93,123300.0,35.9415,35.9415,35.7144,35.7282,123300.0
2011-12-02 10:50:00,51.93,52.03,51.84,51.98,141700.0,35.7282,35.797,35.6663,35.7626,141700.0
2011-12-02 11:00:00,51.97,52.07,51.83,51.87,104100.0,35.7557,35.8245,35.6594,35.6869,104100.0
2011-12-02 11:10:00,51.87,51.9,51.77,51.9,94400.0,35.6869,35.7075,35.6181,35.7075,94400.0
2011-12-02 11:20:00,51.89,51.91,51.74,51.88,58200.0,35.7007,35.7144,35.5975,35.6938,58200.0
2011-12-02 11:30:00,51.9,51.99,51.76,51.79,94500.0,35.7075,35.7695,35.6112,35.6319,94500.0
2011-12-02 11:40:00,51.77,51.82,51.56,51.56,84300.0,35.6181,35.6525,35.4736,35.4736,84300.0
2011-12-02 11:50:00,51.56,51.71,51.54,51.68,72900.0,35.4736,35.5768,35.4599,35.5562,72900.0
2011-12-02 12:00:00,51.69,51.74,51.62,51.67,48900.0,35.5631,35.5975,35.5149,35.5493,48900.0
2011-12-02 12:10:00,51.68,51.76,51.59,51.73,99400.0,35.5562,35.6112,35.4943,35.5906,99400.0
2011-12-02 12:20:00,51.73,51.85,51.72,51.75,53000.0,35.5906,35.6731,35.5837,35.6043,53000.0
2011-12-02 12:30:00,51.75,51.8,51.69,51.77,61900.0,35.6043,35.6387,35.5631,35.6181,61900.0
2011-12-02 12:40:00,51.77,51.84,51.69,51.81,30600.0,35.6181,35.6663,35.5631,35.6456,30600.0
2011-12-02 12:50:00,51.8,51.83,51.73,51.73,56100.0,35.6387,35.6594,35.5906,35.5906,56100.0
2011-12-02 13:00:00,51.73,51.77,51.56,51.62,73000.0,35.5906,35.6181,35.4736,35.5149,73000.0
2011-12-02 13:10:00,51.62,51.65,51.46,51.53,83600.0,35.5149,35.5355,35.4048,35.453,83600.0
2011-12-02 13:20:00,51.53,51.62,51.48,51.48,49200.0,35.453,35.5149,35.4186,35.4186,49200.0
2011-12-02 13:30:00,51.48,51.54,51.44,51.48,42800.0,35.4186,35.4599,35.3911,35.4186,42800.0
2011-12-02 13:40:00,51.48,51.62,51.45,51.53,58200.0,35.4186,35.5149,35.3979,35.453,58200.0
2011-12-02 13:50:00,51.53,51.58,51.47,51.55,55300.0,35.453,35.4874,35.4117,35.4667,55300.0
2011-12-02 14:00:00,51.56,51.59,51.36,51.52,81900.0,35.4736,35.4943,35.336,35.4461,81900.0
2011-12-02 14:10:00,51.51,51.54,51.41,51.47,88200.0,35.4392,35.4599,35.3704,35.4117,88200.0
2011-12-02 14:20:00,51.49,51.54,51.44,51.46,71700.0,35.4255,35.4599,35.3911,35.4048,71700.0
2011-12-02 14:30:00,51.45,51.5,51.4,51.44,54000.0,35.3979,35.4323,35.3635,35.3911,54000.0
2011-12-02 14:40:00,51.44,51.52,51.43,51.47,53800.0,35.3911,35.4461,35.3842,35.4117,53800.0
2011-12-02 14:50:00,51.49,51.51,51.34,51.36,70100.0,35.4255,35.4392,35.3223,35.336,70100.0
2011-12-02 15:00:00,51.35,51.48,51.34,51.36,83900.0,35.3291,35.4186,35.3223,35.336,83900.0
2011-12-02 15:10:00,51.35,51.48,51.35,51.43,110400.0,35.3291,35.4186,35.3291,35.3842,110400.0
2011-12-02 15:20:00,51.42,51.48,51.36,51.45,98900.0,35.3773,35.4186,35.336,35.3979,98900.0
2011-12-02 15:30:00,51.44,51.51,51.37,51.42,163500.0,35.3911,35.4392,35.3429,35.3773,163500.0
2011-12-02 15:40:00,51.42,51.46,51.25,51.32,169300.0,35.3773,35.4048,35.2603,35.3085,169300.0
2011-12-02 15:50:00,51.31,51.45,51.28,51.38,293900.0,35.3016,35.3979,35.281,35.3498,293900.0
2011-12-05 09:30:00,52.18,52.22,51.93,51.95,82300.0,35.9002,35.9277,35.7282,35.7419,82300.0
2011-12-05 09:40:00,51.96,51.97,51.81,51.81,109200.0,35.7488,35.7557,35.6456,35.6456,109200.0
2011-12-05 09:50:00,51.81,52.21,51.81,52.16,97500.0,35.6456,35.9208,35.6456,35.8864,97500.0
2011-12-05 10:00:00,52.14,52.21,51.95,52.03,110800.0,35.8727,35.9208,35.7419,35.797,110800.0
2011-12-05 10:10:00,52.04,52.25,52.04,52.16,72300.0,35.8039,35.9483,35.8039,35.8864,72300.0
2011-12-05 10:20:00,52.15,52.33,52.13,52.32,64900.0,35.8795,36.0034,35.8658,35.9965,64900.0
2011-12-05 10:30:00,52.33,52.46,52.3,52.38,70800.0,36.0034,36.0928,35.9827,36.0378,70800.0
2011-12-05 10:40:00,52.38,52.41,52.28,52.38,60800.0,36.0378,36.0584,35.969,36.0378,60800.0
2011-12-05 10:50:00,52.38,52.43,52.33,52.35,42800.0,36.0378,36.0722,36.0034,36.0171,42800.0
2011-12-05 11:00:00,52.35,52.41,52.3,52.36,87000.0,36.0171,36.0584,35.9827,36.024,87000.0
2011-12-05 11:10:00,52.36,52.36,52.28,52.34,53500.0,36.024,36.024,35.969,36.0103,53500.0
2011-12-05 11:20:00,52.34,52.36,52.27,52.34,81000.0,36.0103,36.024,35.9621,36.0103,81000.0
2011-12-05 11:30:00,52.34,52.4,52.27,52.38,91000.0,36.0103,36.0515,35.9621,36.0378,91000.0
2011-12-05 11:40:00,52.38,52.47,52.37,52.43,49200.0,36.0378,36.0997,36.0309,36.0722,49200.0
2011-12-05 11:50:00,52.43,52.43,52.31,52.33,59700.0,36.0722,36.0722,35.9896,36.0034,59700.0
2011-12-05 12:00:00,52.35,52.45,52.3,52.41,32900.0,36.0171,36.0859,35.9827,36.0584,32900.0
2011-12-05 12:10:00,52.41,52.46,52.4,52.41,47600.0,36.0584,36.0928,36.0515,36.0584,47600.0
2011-12-05 12:20:00,52.41,52.45,52.37,52.42,69000.0,36.0584,36.0859,36.0309,36.0653,69000.0
2011-12-05 12:30:00,52.43,52.52,52.42,52.46,41100.0,36.0722,36.1341,36.0653,36.0928,41100.0
2011-12-05 12:40:00,52.47,52.54,52.44,52.54,49300.0,36.0997,36.1479,36.0791,36.1479,49300.0
2011-12-05 12:50:00,52.55,52.59,52.51,52.51,44400.0,36.1547,36.1823,36.1272,36.1272,44400.0
2011-12-05 13:00:00,52.51,52.57,52.49,52.55,32500.0,36.1272,36.1685,36.1135,36.1547,32500.0
2011-12-05 13:10:00,52.54,52.56,52.5,52.5,35500.0,36.1479,36.1616,36.1203,36.1203,35500.0
2011-12-05 13:20:00,52.5,52.55,52.46,52.53,50600.0,36.1203,36.1547,36.0928,36.141,50600.0
2011-12-05 13:30:00,52.53,52.58,52.49,52.52,58400.0,36.141,36.1754,36.1135,36.1341,58400.0
2011-12-05 13:40:00,52.52,52.54,52.17,52.19,79700.0,36.1341,36.1479,35.8933,35.9071,79700.0
2011-12-05 13:50:00,52.19,52.31,52.15,52.22,78000.0,35.9071,35.9896,35.8795,35.9277,78000.0
2011-12-05 14:00:00,52.21,52.22,52.02,52.1,64900.0,35.9208,35.9277,35.7901,35.8451,64900.0
2011-12-05 14:10:00,52.1,52.2,52.03,52.17,55700.0,35.8451,35.9139,35.797,35.8933,55700.0
2011-12-05 14:20:00,52.19,52.22,52.09,52.19,59700.0,35.9071,35.9277,35.8383,35.9071,59700.0
2011-12-05 14:30:00,52.18,52.2,52.03,52.18,67700.0,35.9002,35.9139,35.797,35.9002,67700.0
2011-12-05 14:40:00,52.17,52.18,52.06,52.18,36700.0,35.8933,35.9002,35.8176,35.9002,36700.0
2011-12-05 14:50:00,52.18,52.25,52.09,52.22,47800.0,35.9002,35.9483,35.8383,35.9277,47800.0
2011-12-05 15:00:00,52.21,52.24,51.89,52.0,234700.0,35.9208,35.9415,35.7007,35.7763,234700.0
2011-12-05 15:10:00,52.0,52.05,51.75,51.84,123400.0,35.7763,35.8107,35.6043,35.6663,123400.0
2011-12-05 15:20:00,51.85,51.87,51.71,51.75,123700.0,35.6731,35.6869,35.5768,35.6043,123700.0
2011-12-05 15:30:00,51.75,51.91,51.72,51.79,108700.0,35.6043,35.7144,35.5837,35.6319,108700.0
2011-12-05 15:40:00,51.8,52.03,51.72,51.95,175600.0,35.6387,35.797,35.5837,35.7419,175600.0
2011-12-05 15:50:00,51.94,52.14,51.92,52.14,305100.0,35.7351,35.8727,35.7213,35.8727,305100.0
2011-12-06 09:30:00,52.3,52.41,52.08,52.2,83000.0,35.9827,36.0584,35.8314,35.9139,83000.0
2011-12-06 09:40:00,52.21,52.32,51.88,51.89,77500.0,35.9208,35.9965,35.6938,35.7007,77500.0
2011-12-06 09:50:00,51.87,52.06,51.87,51.98,82800.0,35.6869,35.8176,35.6869,35.7626,82800.0
2011-12-06 10:00:00,51.97,52.15,51.97,52.02,65200.0,35.7557,35.8795,35.7557,35.7901,65200.0
2011-12-06 10:10:00,52.02,52.11,51.92,52.02,69200.0,35.7901,35.852,35.7213,35.7901,69200.0
2011-12-06 10:20:00,52.01,52.19,51.93,52.13,66100.0,35.7832,35.9071,35.7282,35.8658,66100.0
2011-12-06 10:30:00,52.12,52.19,52.03,52.08,69100.0,35.8589,35.9071,35.797,35.8314,69100.0
2011-12-06 10:40:00,52.09,52.09,51.92,52.02,55300.0,35.8383,35.8383,35.7213,35.7901,55300.0
2011-12-06 10:50:00,52.03,52.04,51.82,51.83,50600.0,35.797,35.8039,35.6525,35.6594,50600.0
2011-12-06 11:00:00,51.83,51.9,51.76,51.76,66800.0,35.6594,35.7075,35.6112,35.6112,66800.0
2011-12-06 11:10:00,51.75,51.89,51.71,51.72,57600.0,35.6043,35.7007,35.5768,35.5837,57600.0
2011-12-06 11:20:00,51.72,51.86,51.72,51.73,65600.0,35.5837,35.68,35.5837,35.5906,65600.0
2011-12-06 11:30:00,51.73,51.76,51.58,51.64,96000.0,35.5906,35.6112,35.4874,35.5287,96000.0
2011-12-06 11:40:00,51.62,51.64,51.5,51.53,98100.0,35.5149,35.5287,35.4323,35.453,98100.0
2011-12-06 11:50:00,51.53,51.74,51.52,51.73,64700.0,35.453,35.5975,35.4461,35.5906,64700.0
2011-12-06 12:00:00,51.73,51.77,51.68,51.72,33200.0,35.5906,35.6181,35.5562,35.5837,33200.0
2011-12-06 12:10:00,51.72,51.82,51.72,51.74,45700.0,35.5837,35.6525,35.5837,35.5975,45700.0
2011-12-06 12:20:00,51.73,51.76,51.63,51.74,40100.0,35.5906,35.6112,35.5218,35.5975,40100.0
2011-12-06 12:30:00,51.73,51.78,51.65,51.76,44500.0,35.5906,35.625,35.5355,35.6112,44500.0
2011-12-06 12:40:00,51.75,51.79,51.7,51.71,29300.0,35.6043,35.6319,35.5699,35.5768,29300.0
2011-12-06 12:50:00,51.7,51.74,51.66,51.71,26100.0,35.5699,35.5975,35.5424,35.5768,26100.0
2011-12-06 13:00:00,51.71,51.74,51.67,51.69,93000.0,35.5768,35.5975,35.5493,35.5631,93000.0
2011-12-06 13:10:00,51.7,51.85,51.66,51.8,45000.0,35.5699,35.6731,35.5424,35.6387,45000.0
2011-12-06 13:20:00,51.81,51.91,51.79,51.86,47800.0,35.6456,35.7144,35.6319,35.68,47800.0
2011-12-06 13:30:00,51.86,51.91,51.82,51.89,50600.0,35.68,35.7144,35.6525,35.7007,50600.0
2011-12-06 13:40:00,51.89,51.89,51.82,51.83,69400.0,35.7007,35.7007,35.6525,35.6594,69400.0
2011-12-06 13:50:00,51.82,51.93,51.81,51.84,55300.0,35.6525,35.7282,35.6456,35.6663,55300.0
2011-12-06 14:00:00,51.83,51.86,51.76,51.8,75500.0,35.6594,35.68,35.6112,35.6387,75500.0
2011-12-06 14:10:00,51.8,51.93,51.74,51.89,67300.0,35.6387,35.7282,35.5975,35.7007,67300.0
2011-12-06 14:20:00,51.89,51.91,51.78,51.88,62500.0,35.7007,35.7144,35.625,35.6938,62500.0
2011-12-06 14:30:00,51.87,52.08,51.87,52.06,54600.0,35.6869,35.8314,35.6869,35.8176,54600.0
2011-12-06 14:40:00,52.08,52.15,52.07,52.13,80900.0,35.8314,35.8795,35.8245,35.8658,80900.0
2011-12-06 14:50:00,52.13,52.27,52.12,52.2,80600.0,35.8658,35.9621,35.8589,35.9139,80600.0
2011-12-06 15:00:00,52.21,52.28,52.16,52.18,97400.0,35.9208,35.969,35.8864,35.9002,97400.0
2011-12-06 15:10:00,52.17,52.3,52.17,52.2,75400.0,35.8933,35.9827,35.8933,35.9139,75400.0
2011-12-06 15:20:00,52.2,52.25,52.07,52.07,97200.0,35.9139,35.9483,35.8245,35.8245,97200.0
2011-12-06 15:30:00,52.08,52.21,52.07,52.18,103600.0,35.8314,35.9208,35.8245,35.9002,103600.0
2011-12-06 15:40:00,52.19,52.22,52.04,52.08,143600.0,35.9071,35.9277,35.8039,35.8314,143600.0
2011-12-06 15:50:00,52.07,52.1,51.96,51.96,223500.0,35.8245,35.8451,35.7488,35.7488,223500.0
2011-12-07 09:30:00,51.84,51.96,51.46,51.69,100300.0,35.6663,35.7488,35.4048,35.5631,100300.0
2011-12-07 09:40:00,51.7,51.71,51.36,51.44,190600.0,35.5699,35.5768,35.336,35.3911,190600.0
2011-12-07 09:50:00,51.44,51.54,51.29,51.49,111700.0,35.3911,35.4599,35.2879,35.4255,111700.0
2011-12-07 10:00:00,51.48,51.51,51.3,51.33,61700.0,35.4186,35.4392,35.2947,35.3154,61700.0
2011-12-07 10:10:00,51.34,51.51,51.3,51.48,97400.0,35.3223,35.4392,35.2947,35.4186,97400.0
2011-12-07 10:20:00,51.48,51.51,51.07,51.28,137300.0,35.4186,35.4392,35.1365,35.281,137300.0
2011-12-07 10:30:00,51.27,51.32,51.16,51.26,77000.0,35.2741,35.3085,35.1984,35.2672,77000.0
2011-12-07 10:40:00,51.26,51.51,51.21,51.49,64700.0,35.2672,35.4392,35.2328,35.4255,64700.0
2011-12-07 10:50:00,51.48,51.5,51.27,51.43,67400.0,35.4186,35.4323,35.2741,35.3842,67400.0
2011-12-07 11:00:00,51.44,51.51,51.4,51.49,65400.0,35.3911,35.4392,35.3635,35.4255,65400.0
2011-12-07 11:10:00,51.5,51.52,51.44,51.49,114400.0,35.4323,35.4461,35.3911,35.4255,114400.0
2011-12-07 11:20:00,51.49,51.66,51.45,51.65,112400.0,35.4255,35.5424,35.3979,35.5355,112400.0
2011-12-07 11:30:00,51.66,51.71,51.59,51.67,46900.0,35.5424,35.5768,35.4943,35.5493,46900.0
2011-12-07 11:40:00,51.68,51.71,51.59,51.64,72100.0,35.5562,35.5768,35.4943,35.5287,72100.0
2011-12-07 11:50:00,51.64,51.73,51.64,51.73,30300.0,35.5287,35.5906,35.5287,35.5906,30300.0
2011-12-07 12:00:00,51.73,51.79,51.71,51.76,30100.0,35.5906,35.6319,35.5768,35.6112,30100.0
2011-12-07 12:10:00,51.76,51.8,51.7,51.76,30700.0,35.6112,35.6387,35.5699,35.6112,30700.0
2011-12-07 12:20:00,51.76,52.06,51.75,52.04,61500.0,35.6112,35.8176,35.6043,35.8039,61500.0
2011-12-07 12:30:00,52.03,52.08,52.01,52.04,30000.0,35.797,35.8314,35.7832,35.8039,30000.0
2011-12-07 12:40:00,52.05,52.13,51.99,52.05,51000.0,35.8107,35.8658,35.7695,35.8107,51000.0
2011-12-07 12:50:00,52.04,52.13,52.04,52.07,28000.0,35.8039,35.8658,35.8039,35.8245,28000.0
2011-12-07 13:00:00,52.08,52.11,52.0,52.02,44200.0,35.8314,35.852,35.7763,35.7901,44200.0
2011-12-07 13:10:00,52.01,52.05,51.93,52.05,37600.0,35.7832,35.8107,35.7282,35.8107,37600.0
2011-12-07 13:20:00,52.05,52.06,51.99,52.02,34000.0,35.8107,35.8176,35.7695,35.7901,34000.0
2011-12-07 13:30:00,52.03,52.04,51.87,51.88,49100.0,35.797,35.8039,35.6869,35.6938,49100.0
2011-12-07 13:40:00,51.88,51.89,51.72,51.76,41700.0,35.6938,35.7007,35.5837,35.6112,41700.0
2011-12-07 13:50:00,51.76,51.83,51.74,51.8,39200.0,35.6112,35.6594,35.5975,35.6387,39200.0
2011-12-07 14:00:00,51.79,51.84,51.7,51.74,54200.0,35.6319,35.6663,35.5699,35.5975,54200.0
2011-12-07 14:10:00,51.74,51.78,51.67,51.69,44400.0,35.5975,35.625,35.5493,35.5631,44400.0
2011-12-07 14:20:00,51.68,51.84,51.68,51.83,39000.0,35.5562,35.6663,35.5562,35.6594,39000.0
2011-12-07 14:30:00,51.85,51.86,51.75,51.84,33000.0,35.6731,35.68,35.6043,35.6663,33000.0
2011-12-07 14:40:00,51.84,51.87,51.63,51.66,122700.0,35.6663,35.6869,35.5218,35.5424,122700.0
2011-12-07 14:50:00,51.66,51.69,51.6,51.68,69900.0,35.5424,35.5631,35.5011,35.5562,69900.0
2011-12-07 15:00:00,51.66,51.78,51.64,51.65,88500.0,35.5424,35.625,35.5287,35.5355,88500.0
2011-12-07 15:10:00,51.64,51.81,51.5,51.75,173800.0,35.5287,35.6456,35.4323,35.6043,173800.0
2011-12-07 15:20:00,51.73,51.87,51.72,51.84,126300.0,35.5906,35.6869,35.5837,35.6663,126300.0
2011-12-07 15:30:00,51.85,52.11,51.82,52.11,163200.0,35.6731,35.852,35.6525,35.852,163200.0
2011-12-07 15:40:00,52.12,52.32,52.05,52.15,298900.0,35.8589,35.9965,35.8107,35.8795,298900.0
2011-12-07 15:50:00,52.16,52.22,51.95,51.99,462500.0,35.8864,35.9277,35.7419,35.7695,462500.0
2011-12-08 09:30:00,51.59,51.74,51.32,51.53,61800.0,35.4943,35.5975,35.3085,35.453,61800.0
2011-12-08 09:40:00,51.56,51.66,51.42,51.57,74500.0,35.4736,35.5424,35.3773,35.4805,74500.0
2011-12-08 09:50:00,51.56,51.65,51.37,51.38,88100.0,35.4736,35.5355,35.3429,35.3498,88100.0
2011-12-08 10:00:00,51.38,51.5,51.17,51.21,88100.0,35.3498,35.4323,35.2053,35.2328,88100.0
2011-12-08 10:10:00,51.21,51.33,51.11,51.11,59900.0,35.2328,35.3154,35.164,35.164,59900.0
2011-12-08 10:20:00,51.12,51.23,51.06,51.07,63800.0,35.1709,35.2466,35.1296,35.1365,63800.0
2011-12-08 10:30:00,51.06,51.35,51.05,51.29,59500.0,35.1296,35.3291,35.1227,35.2879,59500.0
2011-12-08 10:40:00,51.29,51.41,51.22,51.33,49900.0,35.2879,35.3704,35.2397,35.3154,49900.0
2011-12-08 10:50:00,51.33,51.35,51.13,51.13,50100.0,35.3154,35.3291,35.1778,35.1778,50100.0
2011-12-08 11:00:00,51.12,51.14,50.98,51.02,99700.0,35.1709,35.1847,35.0746,35.1021,99700.0
2011-12-08 11:10:00,51.0,51.04,50.89,50.91,60000.0,35.0883,35.1159,35.0127,35.0264,60000.0
2011-12-08 11:20:00,50.91,51.08,50.91,50.96,46600.0,35.0264,35.1434,35.0264,35.0608,46600.0
2011-12-08 11:30:00,50.96,51.05,50.75,50.75,96600.0,35.0608,35.1227,34.9163,34.9163,96600.0
2011-12-08 11:40:00,50.77,50.88,50.71,50.88,68200.0,34.9301,35.0058,34.8888,35.0058,68200.0
2011-12-08 11:50:00,50.87,50.97,50.83,50.92,66800.0,34.9989,35.0677,34.9714,35.0333,66800.0
2011-12-08 12:00:00,50.94,50.95,50.83,50.87,120300.0,35.0471,35.0539,34.9714,34.9989,120300.0
2011-12-08 12:10:00,50.87,50.92,50.84,50.88,105200.0,34.9989,35.0333,34.9783,35.0058,105200.0
2011-12-08 12:20:00,50.89,50.9,50.62,50.64,100300.0,35.0127,35.0195,34.8269,34.8407,100300.0
2011-12-08 12:30:00,50.64,50.66,50.46,50.46,180700.0,34.8407,34.8544,34.7168,34.7168,180700.0
2011-12-08 12:40:00,50.46,50.53,50.4,50.49,116400.0,34.7168,34.765,34.6755,34.7375,116400.0
2011-12-08 12:50:00,50.5,50.55,50.43,50.48,50200.0,34.7443,34.7787,34.6962,34.7306,50200.0
2011-12-08 13:00:00,50.48,50.5,50.18,50.19,128700.0,34.7306,34.7443,34.5242,34.5311,128700.0
2011-12-08 13:10:00,50.18,50.29,50.06,50.29,138300.0,34.5242,34.5999,34.4416,34.5999,138300.0
2011-12-08 13:20:00,50.28,50.48,50.24,50.42,83500.0,34.593,34.7306,34.5655,34.6893,83500.0
2011-12-08 13:30:00,50.42,50.43,50.3,50.38,50500.0,34.6893,34.6962,34.6067,34.6618,50500.0
2011-12-08 13:40:00,50.4,50.54,50.4,50.46,85200.0,34.6755,34.7719,34.6755,34.7168,85200.0
2011-12-08 13:50:00,50.46,50.6,50.4,50.57,61200.0,34.7168,34.8131,34.6755,34.7925,61200.0
2011-12-08 14:00:00,50.55,50.55,50.4,50.54,86000.0,34.7787,34.7787,34.6755,34.7719,86000.0
2011-12-08 14:10:00,50.54,50.66,50.49,50.63,70900.0,34.7719,34.8544,34.7375,34.8338,70900.0
2011-12-08 14:20:00,50.63,50.65,50.53,50.56,56400.0,34.8338,34.8475,34.765,34.7856,56400.0
2011-12-08 14:30:00,50.56,50.64,50.5,50.5,86800.0,34.7856,34.8407,34.7443,34.7443,86800.0
2011-12-08 14:40:00,50.5,50.56,50.44,50.51,85000.0,34.7443,34.7856,34.7031,34.7512,85000.0
2011-12-08 14:50:00,50.52,50.54,50.32,50.41,89600.0,34.7581,34.7719,34.6205,34.6824,89600.0
2011-12-08 15:00:00,50.41,50.48,50.4,50.43,93500.0,34.6824,34.7306,34.6755,34.6962,93500.0
2011-12-08 15:10:00,50.42,50.71,50.41,50.71,112800.0,34.6893,34.8888,34.6824,34.8888,112800.0
2011-12-08 15:20:00,50.71,50.82,50.64,50.76,129800.0,34.8888,34.9645,34.8407,34.9232,129800.0
2011-12-08 15:30:00,50.76,51.02,50.74,50.78,201600.0,34.9232,35.1021,34.9095,34.937,201600.0
2011-12-08 15:40:00,50.78,50.82,50.51,50.6,363600.0,34.937,34.9645,34.7512,34.8131,363600.0
2011-12-08 15:50:00,50.61,50.61,50.36,50.54,511900.0,34.82,34.82,34.648,34.7719,511900.0
2011-12-09 09:30:00,51.0,51.15,50.57,50.92,133200.0,35.0883,35.1915,34.7925,35.0333,133200.0
2011-12-09 09:40:00,50.95,51.16,50.82,51.16,80100.0,35.0539,35.1984,34.9645,35.1984,80100.0
2011-12-09 09:50:00,51.16,51.25,50.96,51.0,105600.0,35.1984,35.2603,35.0608,35.0883,105600.0
2011-12-09 10:00:00,51.01,51.1,50.98,51.05,186000.0,35.0952,35.1571,35.0746,35.1227,186000.0
2011-12-09 10:10:00,51.05,51.07,50.91,51.0,116900.0,35.1227,35.1365,35.0264,35.0883,116900.0
2011-12-09 10:20:00,51.0,51.06,50.87,51.01,72100.0,35.0883,35.1296,34.9989,35.0952,72100.0
2011-12-09 10:30:00,51.01,51.11,50.85,50.87,52900.0,35.0952,35.164,34.9851,34.9989,52900.0
2011-12-09 10:40:00,50.87,51.06,50.81,51.04,80600.0,34.9989,35.1296,34.9576,35.1159,80600.0
2011-12-09 10:50:00,51.03,51.22,50.95,51.19,104000.0,35.109,35.2397,35.0539,35.2191,104000.0
2011-12-09 11:00:00,51.2,51.37,51.16,51.37,49700.0,35.2259,35.3429,35.1984,35.3429,49700.0
2011-12-09 11:10:00,51.38,51.45,51.32,51.45,74100.0,35.3498,35.3979,35.3085,35.3979,74100.0
2011-12-09 11:20:00,51.46,51.5,51.37,51.48,73300.0,35.4048,35.4323,35.3429,35.4186,73300.0
2011-12-09 11:30:00,51.48,51.53,51.45,51.5,90600.0,35.4186,35.453,35.3979,35.4323,90600.0
2011-12-09 11:40:00,51.49,51.57,51.37,51.39,121200.0,35.4255,35.4805,35.3429,35.3567,121200.0
2011-12-09 11:50:00,51.39,51.42,51.34,51.34,33300.0,35.3567,35.3773,35.3223,35.3223,33300.0
2011-12-09 12:00:00,51.34,51.37,51.26,51.33,58500.0,35.3223,35.3429,35.2672,35.3154,58500.0
2011-12-09 12:10:00,51.33,51.39,51.32,51.38,40700.0,35.3154,35.3567,35.3085,35.3498,40700.0
2011-12-09 12:20:00,51.38,51.39,51.17,51.17,72600.0,35.3498,35.3567,35.2053,35.2053,72600.0
2011-12-09 12:30:00,51.17,51.3,51.14,51.27,63200.0,35.2053,35.2947,35.1847,35.2741,63200.0
2011-12-09 12:40:00,51.27,51.42,51.23,51.35,61300.0,35.2741,35.3773,35.2466,35.3291,61300.0
2011-12-09 12:50:00,51.39,51.4,51.29,51.29,29100.0,35.3567,35.3635,35.2879,35.2879,29100.0
2011-12-09 13:00:00,51.3,51.37,51.28,51.31,46500.0,35.2947,35.3429,35.281,35.3016,46500.0
2011-12-09 13:10:00,51.3,51.39,51.27,51.38,22900.0,35.2947,35.3567,35.2741,35.3498,22900.0
2011-12-09 13:20:00,51.39,51.52,51.39,51.45,42600.0,35.3567,35.4461,35.3567,35.3979,42600.0
2011-12-09 13:30:00,51.45,51.5,51.44,51.49,29000.0,35.3979,35.4323,35.3911,35.4255,29000.0
2011-12-09 13:40:00,51.49,51.58,51.49,51.53,30400.0,35.4255,35.4874,35.4255,35.453,30400.0
2011-12-09 13:50:00,51.53,51.56,51.48,51.53,37300.0,35.453,35.4736,35.4186,35.453,37300.0
2011-12-09 14:00:00,51.53,51.59,51.48,51.51,43600.0,35.453,35.4943,35.4186,35.4392,43600.0
2011-12-09 14:10:00,51.53,51.56,51.47,51.47,24500.0,35.453,35.4736,35.4117,35.4117,24500.0
2011-12-09 14:20:00,51.47,51.67,51.42,51.63,65100.0,35.4117,35.5493,35.3773,35.5218,65100.0
2011-12-09 14:30:00,51.64,51.78,51.61,51.63,85900.0,35.5287,35.625,35.508,35.5218,85900.0
2011-12-09 14:40:00,51.64,51.73,51.59,51.71,41000.0,35.5287,35.5906,35.4943,35.5768,41000.0
2011-12-09 14:50:00,51.71,51.75,51.65,51.65,53200.0,35.5768,35.6043,35.5355,35.5355,53200.0
2011-12-09 15:00:00,51.65,51.67,51.5,51.59,51600.0,35.5355,35.5493,35.4323,35.4943,51600.0
2011-12-09 15:10:00,51.6,51.61,51.47,51.49,57900.0,35.5011,35.508,35.4117,35.4255,57900.0
2011-12-09 15:20:00,51.5,51.54,51.46,51.48,140900.0,35.4323,35.4599,35.4048,35.4186,140900.0
2011-12-09 15:30:00,51.48,51.55,51.43,51.49,122800.0,35.4186,35.4667,35.3842,35.4255,122800.0
2011-12-09 15:40:00,51.49,51.64,51.39,51.45,187500.0,35.4255,35.5287,35.3567,35.3979,187500.0
2011-12-09 15:50:00,51.46,51.68,51.42,51.53,498500.0,35.4048,35.5562,35.3773,35.453,498500.0
2011-12-12 09:30:00,51.07,51.23,50.66,50.8,88800.0,35.1365,35.2466,34.8544,34.9507,88800.0
2011-12-12 09:40:00,50.8,50.9,50.67,50.81,66300.0,34.9507,35.0195,34.8613,34.9576,66300.0
2011-12-12 09:50:00,50.81,50.88,50.6,50.69,58000.0,34.9576,35.0058,34.8131,34.8751,58000.0
2011-12-12 10:00:00,50.67,50.72,50.52,50.64,72700.0,34.8613,34.8957,34.7581,34.8407,72700.0
2011-12-12 10:10:00,50.63,50.68,50.45,50.45,61500.0,34.8338,34.8682,34.7099,34.7099,61500.0
2011-12-12 10:20:00,50.45,50.48,50.35,50.42,54700.0,34.7099,34.7306,34.6411,34.6893,54700.0
2011-12-12 10:30:00,50.42,50.42,50.34,50.36,52700.0,34.6893,34.6893,34.6343,34.648,52700.0
2011-12-12 10:40:00,50.35,50.44,50.32,50.4,104700.0,34.6411,34.7031,34.6205,34.6755,104700.0
2011-12-12 10:50:00,50.38,50.49,50.3,50.45,64900.0,34.6618,34.7375,34.6067,34.7099,64900.0
2011-12-12 11:00:00,50.44,50.47,50.33,50.33,74500.0,34.7031,34.7237,34.6274,34.6274,74500.0
2011-12-12 11:10:00,50.33,50.33,50.17,50.18,73700.0,34.6274,34.6274,34.5173,34.5242,73700.0
2011-12-12 11:20:00,50.18,50.31,50.16,50.18,83100.0,34.5242,34.6136,34.5104,34.5242,83100.0
2011-12-12 11:30:00,50.17,50.26,50.15,50.25,59000.0,34.5173,34.5792,34.5035,34.5723,59000.0
2011-12-12 11:40:00,50.25,50.26,49.99,50.0,74400.0,34.5723,34.5792,34.3934,34.4003,74400.0
2011-12-12 11:50:00,50.0,50.07,49.8,49.89,142100.0,34.4003,34.4485,34.2627,34.3246,142100.0
2011-12-12 12:00:00,49.88,49.91,49.82,49.85,69500.0,34.3178,34.3384,34.2765,34.2971,69500.0
2011-12-12 12:10:00,49.85,49.99,49.82,49.96,53700.0,34.2971,34.3934,34.2765,34.3728,53700.0
2011-12-12 12:20:00,49.96,49.96,49.87,49.9,49600.0,34.3728,34.3728,34.3109,34.3315,49600.0
2011-12-12 12:30:00,49.9,49.93,49.86,49.91,55500.0,34.3315,34.3522,34.304,34.3384,55500.0
2011-12-12 12:40:00,49.91,49.95,49.87,49.95,46600.0,34.3384,34.3659,34.3109,34.3659,46600.0
2011-12-12 12:50:00,49.94,49.98,49.88,49.89,43200.0,34.359,34.3866,34.3178,34.3246,43200.0
2011-12-12 13:00:00,49.89,49.94,49.85,49.91,42600.0,34.3246,34.359,34.2971,34.3384,42600.0
2011-12-12 13:10:00,49.9,49.93,49.84,49.86,33400.0,34.3315,34.3522,34.2902,34.304,33400.0
2011-12-12 13:20:00,49.86,49.96,49.85,49.96,34300.0,34.304,34.3728,34.2971,34.3728,34300.0
2011-12-12 13:30:00,49.95,50.0,49.93,49.96,39700.0,34.3659,34.4003,34.3522,34.3728,39700.0
2011-12-12 13:40:00,49.96,50.06,49.96,50.06,34200.0,34.3728,34.4416,34.3728,34.4416,34200.0
2011-12-12 13:50:00,50.06,50.07,50.0,50.04,45400.0,34.4416,34.4485,34.4003,34.4278,45400.0
2011-12-12 14:00:00,50.04,50.08,49.98,50.04,64900.0,34.4278,34.4554,34.3866,34.4278,64900.0
2011-12-12 14:10:00,50.04,50.05,49.93,50.04,69000.0,34.4278,34.4347,34.3522,34.4278,69000.0
2011-12-12 14:20:00,50.05,50.07,49.99,49.99,85400.0,34.4347,34.4485,34.3934,34.3934,85400.0
2011-12-12 14:30:00,49.99,50.03,49.9,49.93,62100.0,34.3934,34.421,34.3315,34.3522,62100.0
2011-12-12 14:40:00,49.92,49.99,49.87,49.94,46200.0,34.3453,34.3934,34.3109,34.359,46200.0
2011-12-12 14:50:00,49.95,50.16,49.94,50.13,61600.0,34.3659,34.5104,34.359,34.4898,61600.0
2011-12-12 15:00:00,50.14,50.14,49.98,50.01,61600.0,34.4967,34.4967,34.3866,34.4072,61600.0
2011-12-12 15:10:00,50.01,50.09,49.99,50.08,107500.0,34.4072,34.4623,34.3934,34.4554,107500.0
2011-12-12 15:20:00,50.08,50.26,50.01,50.2,126700.0,34.4554,34.5792,34.4072,34.5379,126700.0
2011-12-12 15:30:00,50.2,50.3,50.14,50.29,124800.0,34.5379,34.6067,34.4967,34.5999,124800.0
2011-12-12 15:40:00,50.29,50.41,50.23,50.33,187100.0,34.5999,34.6824,34.5586,34.6274,187100.0
2011-12-12 15:50:00,50.34,50.46,50.28,50.41,388400.0,34.6343,34.7168,34.593,34.6824,388400.0
2011-12-13 09:30:00,50.65,51.0,50.6,50.88,67800.0,34.8475,35.0883,34.8131,35.0058,67800.0
2011-12-13 09:40:00,50.87,51.04,50.87,50.97,66000.0,34.9989,35.1159,34.9989,35.0677,66000.0
2011-12-13 09:50:00,50.98,51.1,50.92,50.99,77700.0,35.0746,35.1571,35.0333,35.0815,77700.0
2011-12-13 10:00:00,50.99,51.11,50.99,51.04,70000.0,35.0815,35.164,35.0815,35.1159,70000.0
2011-12-13 10:10:00,51.06,51.11,51.0,51.04,34400.0,35.1296,35.164,35.0883,35.1159,34400.0
2011-12-13 10:20:00,51.03,51.07,50.75,50.75,59600.0,35.109,35.1365,34.9163,34.9163,59600.0
2011-12-13 10:30:00,50.76,50.82,50.6,50.61,96200.0,34.9232,34.9645,34.8131,34.82,96200.0
2011-12-13 10:40:00,50.61,50.61,50.36,50.44,91300.0,34.82,34.82,34.648,34.7031,91300.0
2011-12-13 10:50:00,50.44,50.64,50.41,50.59,46000.0,34.7031,34.8407,34.6824,34.8063,46000.0
2011-12-13 11:00:00,50.57,50.6,50.4,50.47,68700.0,34.7925,34.8131,34.6755,34.7237,68700.0
2011-12-13 11:10:00,50.48,50.64,50.47,50.6,86200.0,34.7306,34.8407,34.7237,34.8131,86200.0
2011-12-13 11:20:00,50.6,50.68,50.56,50.65,76600.0,34.8131,34.8682,34.7856,34.8475,76600.0
2011-12-13 11:30:00,50.63,50.82,50.59,50.8,64700.0,34.8338,34.9645,34.8063,34.9507,64700.0
2011-12-13 11:40:00,50.8,50.81,50.71,50.76,61100.0,34.9507,34.9576,34.8888,34.9232,61100.0
2011-12-13 11:50:00,50.76,50.82,50.72,50.82,53000.0,34.9232,34.9645,34.8957,34.9645,53000.0
2011-12-13 12:00:00,50.83,50.86,50.78,50.8,54200.0,34.9714,34.992,34.937,34.9507,54200.0
2011-12-13 12:10:00,50.8,50.82,50.71,50.73,56700.0,34.9507,34.9645,34.8888,34.9026,56700.0
2011-12-13 12:20:00,50.73,50.74,50.7,50.7,59600.0,34.9026,34.9095,34.8819,34.8819,59600.0
2011-12-13 12:30:00,50.71,50.74,50.65,50.65,41300.0,34.8888,34.9095,34.8475,34.8475,41300.0
2011-12-13 12:40:00,50.65,50.71,50.64,50.71,35600.0,34.8475,34.8888,34.8407,34.8888,35600.0
2011-12-13 12:50:00,50.72,50.77,50.68,50.73,39400.0,34.8957,34.9301,34.8682,34.9026,39400.0
2011-12-13 13:00:00,50.73,50.77,50.63,50.7,62000.0,34.9026,34.9301,34.8338,34.8819,62000.0
2011-12-13 13:10:00,50.69,50.81,50.69,50.8,33300.0,34.8751,34.9576,34.8751,34.9507,33300.0
2011-12-13 13:20:00,50.8,50.8,50.69,50.71,44200.0,34.9507,34.9507,34.8751,34.8888,44200.0
2011-12-13 13:30:00,50.71,50.75,50.65,50.69,55800.0,34.8888,34.9163,34.8475,34.8751,55800.0
2011-12-13 13:40:00,50.7,50.8,50.68,50.73,35100.0,34.8819,34.9507,34.8682,34.9026,35100.0
2011-12-13 13:50:00,50.73,50.77,50.71,50.76,19500.0,34.9026,34.9301,34.8888,34.9232,19500.0
2011-12-13 14:00:00,50.77,50.94,50.77,50.87,48900.0,34.9301,35.0471,34.9301,34.9989,48900.0
2011-12-13 14:10:00,50.88,50.88,50.53,50.53,95900.0,35.0058,35.0058,34.765,34.765,95900.0
2011-12-13 14:20:00,50.51,50.65,50.39,50.61,109100.0,34.7512,34.8475,34.6687,34.82,109100.0
2011-12-13 14:30:00,50.6,50.6,50.19,50.19,82200.0,34.8131,34.8131,34.5311,34.5311,82200.0
2011-12-13 14:40:00,50.18,50.34,50.16,50.22,104800.0,34.5242,34.6343,34.5104,34.5517,104800.0
2011-12-13 14:50:00,50.22,50.42,50.22,50.25,98700.0,34.5517,34.6893,34.5517,34.5723,98700.0
2011-12-13 15:00:00,50.23,50.37,50.2,50.21,95500.0,34.5586,34.6549,34.5379,34.5448,95500.0
2011-12-13 15:10:00,50.21,50.24,49.91,49.92,183000.0,34.5448,34.5655,34.3384,34.3453,183000.0
2011-12-13 15:20:00,49.92,50.01,49.8,49.85,221900.0,34.3453,34.4072,34.2627,34.2971,221900.0
2011-12-13 15:30:00,49.86,49.86,49.51,49.62,220200.0,34.304,34.304,34.0632,34.1389,220200.0
2011-12-13 15:40:00,49.64,49.86,49.62,49.83,196900.0,34.1526,34.304,34.1389,34.2834,196900.0
2011-12-13 15:50:00,49.84,49.87,49.5,49.8,538800.0,34.2902,34.3109,34.0563,34.2627,538800.0
2011-12-14 09:30:00,49.52,49.61,49.33,49.49,123000.0,34.0701,34.132,33.9394,34.0494,123000.0
2011-12-14 09:40:00,49.44,49.74,49.25,49.33,102000.0,34.015,34.2214,33.8843,33.9394,102000.0
2011-12-14 09:50:00,49.33,49.41,49.18,49.18,100500.0,33.9394,33.9944,33.8362,33.8362,100500.0
2011-12-14 10:00:00,49.17,49.18,49.0,49.06,91500.0,33.8293,33.8362,33.7123,33.7536,91500.0
2011-12-14 10:10:00,49.07,49.15,48.95,49.05,100700.0,33.7605,33.8155,33.6779,33.7467,100700.0
2011-12-14 10:20:00,49.05,49.06,48.85,49.06,91200.0,33.7467,33.7536,33.6091,33.7536,91200.0
2011-12-14 10:30:00,49.05,49.21,49.03,49.1,95400.0,33.7467,33.8568,33.733,33.7811,95400.0
2011-12-14 10:40:00,49.1,49.16,49.0,49.1,84600.0,33.7811,33.8224,33.7123,33.7811,84600.0
2011-12-14 10:50:00,49.11,49.13,48.9,48.91,75000.0,33.788,33.8018,33.6435,33.6504,75000.0
2011-12-14 11:00:00,48.91,49.04,48.91,48.98,55800.0,33.6504,33.7398,33.6504,33.6986,55800.0
2011-12-14 11:10:00,48.98,49.13,48.97,49.01,71500.0,33.6986,33.8018,33.6917,33.7192,71500.0
2011-12-14 11:20:00,49.0,49.01,48.93,48.98,72900.0,33.7123,33.7192,33.6642,33.6986,72900.0
2011-12-14 11:30:00,48.97,49.0,48.84,48.86,72800.0,33.6917,33.7123,33.6022,33.616,72800.0
2011-12-14 11:40:00,48.86,48.97,48.86,48.91,127900.0,33.616,33.6917,33.616,33.6504,127900.0
2011-12-14 11:50:00,48.91,48.91,48.77,48.78,55400.0,33.6504,33.6504,33.5541,33.561,55400.0
2011-12-14 12:00:00,48.77,48.92,48.75,48.92,73500.0,33.5541,33.6573,33.5403,33.6573,73500.0
2011-12-14 12:10:00,48.92,49.08,48.92,49.01,100800.0,33.6573,33.7674,33.6573,33.7192,100800.0
2011-12-14 12:20:00,49.01,49.01,48.9,48.96,60300.0,33.7192,33.7192,33.6435,33.6848,60300.0
2011-12-14 12:30:00,48.97,49.12,48.97,49.01,115800.0,33.6917,33.7949,33.6917,33.7192,115800.0
2011-12-14 12:40:00,49.02,49.15,49.02,49.08,81300.0,33.7261,33.8155,33.7261,33.7674,81300.0
2011-12-14 12:50:00,49.07,49.14,49.06,49.09,75200.0,33.7605,33.8086,33.7536,33.7742,75200.0
2011-12-14 13:00:00,49.09,49.24,49.03,49.17,157200.0,33.7742,33.8774,33.733,33.8293,157200.0
2011-12-14 13:10:00,49.16,49.3,49.13,49.28,68500.0,33.8224,33.9187,33.8018,33.905,68500.0
2011-12-14 13:20:00,49.28,49.3,49.22,49.27,50400.0,33.905,33.9187,33.8637,33.8981,50400.0
2011-12-14 13:30:00,49.27,49.35,49.19,49.29,82700.0,33.8981,33.9531,33.843,33.9118,82700.0
2011-12-14 13:40:00,49.29,49.32,49.19,49.19,49900.0,33.9118,33.9325,33.843,33.843,49900.0
2011-12-14 13:50:00,49.18,49.18,49.07,49.13,54100.0,33.8362,33.8362,33.7605,33.8018,54100.0
2011-12-14 14:00:00,49.14,49.14,48.97,48.97,70800.0,33.8086,33.8086,33.6917,33.6917,70800.0
2011-12-14 14:10:00,48.97,49.1,48.89,49.01,111500.0,33.6917,33.7811,33.6366,33.7192,111500.0
2011-12-14 14:20:00,49.02,49.16,48.99,49.14,78300.0,33.7261,33.8224,33.7054,33.8086,78300.0
2011-12-14 14:30:00,49.13,49.17,48.9,48.95,104800.0,33.8018,33.8293,33.6435,33.6779,104800.0
2011-12-14 14:40:00,48.96,49.13,48.96,49.09,122200.0,33.6848,33.8018,33.6848,33.7742,122200.0
2011-12-14 14:50:00,49.11,49.11,48.85,48.91,91800.0,33.788,33.788,33.6091,33.6504,91800.0
2011-12-14 15:00:00,48.92,48.98,48.8,48.83,104200.0,33.6573,33.6986,33.5747,33.5954,104200.0
2011-12-14 15:10:00,48.84,49.09,48.84,48.97,117100.0,33.6022,33.7742,33.6022,33.6917,117100.0
2011-12-14 15:20:00,48.98,49.02,48.84,49.02,153200.0,33.6986,33.7261,33.6022,33.7261,153200.0
2011-12-14 15:30:00,49.02,49.1,48.87,48.94,148100.0,33.7261,33.7811,33.6229,33.671,148100.0
2011-12-14 15:40:00,48.95,49.14,48.89,49.12,251900.0,33.6779,33.8086,33.6366,33.7949,251900.0
2011-12-14 15:50:00,49.11,49.12,48.93,48.96,358000.0,33.788,33.7949,33.6642,33.6848,358000.0
2011-12-15 09:30:00,49.71,49.86,49.56,49.66,102900.0,34.2008,34.304,34.0976,34.1664,102900.0
2011-12-15 09:40:00,49.65,49.69,49.45,49.51,59100.0,34.1595,34.187,34.0219,34.0632,59100.0
2011-12-15 09:50:00,49.51,49.62,49.4,49.42,63800.0,34.0632,34.1389,33.9875,34.0013,63800.0
2011-12-15 10:00:00,49.49,49.58,49.2,49.2,89200.0,34.0494,34.1114,33.8499,33.8499,89200.0
2011-12-15 10:10:00,49.22,49.25,49.11,49.21,63300.0,33.8637,33.8843,33.788,33.8568,63300.0
2011-12-15 10:20:00,49.22,49.25,49.06,49.11,93500.0,33.8637,33.8843,33.7536,33.788,93500.0
2011-12-15 10:30:00,49.11,49.11,48.96,48.96,101800.0,33.788,33.788,33.6848,33.6848,101800.0
2011-12-15 10:40:00,48.97,49.04,48.84,49.0,80300.0,33.6917,33.7398,33.6022,33.7123,80300.0
2011-12-15 10:50:00,49.0,49.03,48.87,48.93,106500.0,33.7123,33.733,33.6229,33.6642,106500.0
2011-12-15 11:00:00,48.93,49.01,48.85,48.86,81800.0,33.6642,33.7192,33.6091,33.616,81800.0
2011-12-15 11:10:00,48.86,49.0,48.86,48.91,74900.0,33.616,33.7123,33.616,33.6504,74900.0
2011-12-15 11:20:00,48.91,49.05,48.89,49.0,72500.0,33.6504,33.7467,33.6366,33.7123,72500.0
2011-12-15 11:30:00,49.01,49.05,48.84,48.84,77200.0,33.7192,33.7467,33.6022,33.6022,77200.0
2011-12-15 11:40:00,48.84,48.91,48.83,48.83,87000.0,33.6022,33.6504,33.5954,33.5954,87000.0
2011-12-15 11:50:00,48.82,48.83,48.75,48.81,76800.0,33.5885,33.5954,33.5403,33.5816,76800.0
2011-12-15 12:00:00,48.81,48.9,48.81,48.87,73700.0,33.5816,33.6435,33.5816,33.6229,73700.0
2011-12-15 12:10:00,48.87,48.97,48.85,48.96,66700.0,33.6229,33.6917,33.6091,33.6848,66700.0
2011-12-15 12:20:00,48.97,49.1,48.97,49.07,59900.0,33.6917,33.7811,33.6917,33.7605,59900.0
2011-12-15 12:30:00,49.08,49.13,49.03,49.1,41100.0,33.7674,33.8018,33.733,33.7811,41100.0
2011-12-15 12:40:00,49.1,49.16,49.03,49.11,65900.0,33.7811,33.8224,33.733,33.788,65900.0
2011-12-15 12:50:00,49.11,49.12,49.0,49.04,63000.0,33.788,33.7949,33.7123,33.7398,63000.0
2011-12-15 13:00:00,49.04,49.07,49.0,49.07,42100.0,33.7398,33.7605,33.7123,33.7605,42100.0
2011-12-15 13:10:00,49.08,49.12,49.01,49.09,30600.0,33.7674,33.7949,33.7192,33.7742,30600.0
2011-12-15 13:20:00,49.09,49.1,49.02,49.05,35400.0,33.7742,33.7811,33.7261,33.7467,35400.0
2011-12-15 13:30:00,49.05,49.09,48.9,48.95,61600.0,33.7467,33.7742,33.6435,33.6779,61600.0
2011-12-15 13:40:00,48.93,49.17,48.9,49.12,108600.0,33.6642,33.8293,33.6435,33.7949,108600.0
2011-12-15 13:50:00,49.12,49.15,49.05,49.06,39400.0,33.7949,33.8155,33.7467,33.7536,39400.0
2011-12-15 14:00:00,49.06,49.13,49.01,49.01,61700.0,33.7536,33.8018,33.7192,33.7192,61700.0
2011-12-15 14:10:00,49.02,49.05,48.96,49.01,133100.0,33.7261,33.7467,33.6848,33.7192,133100.0
2011-12-15 14:20:00,49.01,49.04,48.92,48.93,60900.0,33.7192,33.7398,33.6573,33.6642,60900.0
2011-12-15 14:30:00,48.93,48.98,48.87,48.97,93400.0,33.6642,33.6986,33.6229,33.6917,93400.0
2011-12-15 14:40:00,48.98,49.0,48.81,48.81,103900.0,33.6986,33.7123,33.5816,33.5816,103900.0
2011-12-15 14:50:00,48.81,48.89,48.78,48.79,98100.0,33.5816,33.6366,33.561,33.5678,98100.0
2011-12-15 15:00:00,48.79,48.98,48.78,48.97,97800.0,33.5678,33.6986,33.561,33.6917,97800.0
2011-12-15 15:10:00,48.97,49.03,48.89,48.98,134800.0,33.6917,33.733,33.6366,33.6986,134800.0
2011-12-15 15:20:00,48.97,48.98,48.84,48.86,140800.0,33.6917,33.6986,33.6022,33.616,140800.0
2011-12-15 15:30:00,48.87,48.96,48.8,48.91,178100.0,33.6229,33.6848,33.5747,33.6504,178100.0
2011-12-15 15:40:00,48.91,48.97,48.8,48.89,268700.0,33.6504,33.6917,33.5747,33.6366,268700.0
2011-12-15 15:50:00,48.9,48.9,48.76,48.86,322700.0,33.6435,33.6435,33.5472,33.616,322700.0
2011-12-16 09:30:00,49.39,49.75,49.26,49.71,784500.0,33.9806,34.2283,33.8912,34.2008,784500.0
2011-12-16 09:40:00,49.72,49.88,49.51,49.52,93100.0,34.2077,34.3178,34.0632,34.0701,93100.0
2011-12-16 09:50:00,49.52,49.84,49.52,49.8,121800.0,34.0701,34.2902,34.0701,34.2627,121800.0
2011-12-16 10:00:00,49.8,50.04,49.72,49.88,187800.0,34.2627,34.4278,34.2077,34.3178,187800.0
2011-12-16 10:10:00,49.87,49.91,49.82,49.87,95600.0,34.3109,34.3384,34.2765,34.3109,95600.0
2011-12-16 10:20:00,49.86,49.91,49.72,49.77,98300.0,34.304,34.3384,34.2077,34.2421,98300.0
2011-12-16 10:30:00,49.79,49.9,49.79,49.88,53200.0,34.2558,34.3315,34.2558,34.3178,53200.0
2011-12-16 10:40:00,49.87,49.95,49.81,49.85,60200.0,34.3109,34.3659,34.2696,34.2971,60200.0
2011-12-16 10:50:00,49.85,49.87,49.73,49.78,38100.0,34.2971,34.3109,34.2146,34.249,38100.0
2011-12-16 11:00:00,49.78,49.86,49.69,49.74,91400.0,34.249,34.304,34.187,34.2214,91400.0
2011-12-16 11:10:00,49.75,49.84,49.75,49.82,49500.0,34.2283,34.2902,34.2283,34.2765,49500.0
2011-12-16 11:20:00,49.82,49.84,49.75,49.76,60200.0,34.2765,34.2902,34.2283,34.2352,60200.0
2011-12-16 11:30:00,49.78,49.79,49.66,49.69,93100.0,34.249,34.2558,34.1664,34.187,93100.0
2011-12-16 11:40:00,49.68,49.76,49.66,49.69,93300.0,34.1802,34.2352,34.1664,34.187,93300.0
2011-12-16 11:50:00,49.69,49.72,49.47,49.48,74400.0,34.187,34.2077,34.0357,34.0426,74400.0
2011-12-16 12:00:00,49.48,49.51,49.39,49.4,86000.0,34.0426,34.0632,33.9806,33.9875,86000.0
2011-12-16 12:10:00,49.38,49.44,49.34,49.36,47900.0,33.9738,34.015,33.9462,33.96,47900.0
2011-12-16 12:20:00,49.36,49.37,49.21,49.22,49900.0,33.96,33.9669,33.8568,33.8637,49900.0
2011-12-16 12:30:00,49.22,49.3,48.98,48.98,153400.0,33.8637,33.9187,33.6986,33.6986,153400.0
2011-12-16 12:40:00,48.97,49.09,48.95,49.09,102100.0,33.6917,33.7742,33.6779,33.7742,102100.0
2011-12-16 12:50:00,49.1,49.18,49.03,49.12,107300.0,33.7811,33.8362,33.733,33.7949,107300.0
2011-12-16 13:00:00,49.11,49.2,49.08,49.12,60200.0,33.788,33.8499,33.7674,33.7949,60200.0
2011-12-16 13:10:00,49.14,49.26,49.13,49.25,40000.0,33.8086,33.8912,33.8018,33.8843,40000.0
2011-12-16 13:20:00,49.26,49.31,49.2,49.2,37000.0,33.8912,33.9256,33.8499,33.8499,37000.0
2011-12-16 13:30:00,49.22,49.25,49.16,49.19,38700.0,33.8637,33.8843,33.8224,33.843,38700.0
2011-12-16 13:40:00,49.2,49.29,49.11,49.29,48900.0,33.8499,33.9118,33.788,33.9118,48900.0
2011-12-16 13:50:00,49.29,49.29,48.98,49.02,91900.0,33.9118,33.9118,33.6986,33.7261,91900.0
2011-12-16 14:00:00,49.02,49.04,48.94,48.99,95900.0,33.7261,33.7398,33.671,33.7054,95900.0
2011-12-16 14:10:00,48.97,49.07,48.93,48.98,55400.0,33.6917,33.7605,33.6642,33.6986,55400.0
2011-12-16 14:20:00,48.98,48.98,48.88,48.88,58200.0,33.6986,33.6986,33.6298,33.6298,58200.0
2011-12-16 14:30:00,48.89,49.03,48.87,49.0,142900.0,33.6366,33.733,33.6229,33.7123,142900.0
2011-12-16 14:40:00,49.0,49.15,48.97,49.08,56800.0,33.7123,33.8155,33.6917,33.7674,56800.0
2011-12-16 14:50:00,49.08,49.12,48.98,48.98,80900.0,33.7674,33.7949,33.6986,33.6986,80900.0
2011-12-16 15:00:00,48.98,49.05,48.98,49.02,82600.0,33.6986,33.7467,33.6986,33.7261,82600.0
2011-12-16 15:10:00,49.03,49.14,49.02,49.05,65100.0,33.733,33.8086,33.7261,33.7467,65100.0
2011-12-16 15:20:00,49.06,49.1,48.9,48.94,107600.0,33.7536,33.7811,33.6435,33.671,107600.0
2011-12-16 15:30:00,48.94,49.04,48.91,48.99,97400.0,33.671,33.7398,33.6504,33.7054,97400.0
2011-12-16 15:40:00,48.99,49.05,48.9,49.05,218600.0,33.7054,33.7467,33.6435,33.7467,218600.0
2011-12-16 15:50:00,49.05,49.22,49.0,49.13,483400.0,33.7467,33.8637,33.7123,33.8018,483400.0
2011-12-19 09:30:00,49.15,49.23,49.05,49.16,133400.0,33.8155,33.8706,33.7467,33.8224,133400.0
2011-12-19 09:40:00,49.18,49.24,49.03,49.14,89600.0,33.8362,33.8774,33.733,33.8086,89600.0
2011-12-19 09:50:00,49.16,49.17,49.0,49.06,77200.0,33.8224,33.8293,33.7123,33.7536,77200.0
2011-12-19 10:00:00,49.06,49.11,48.93,49.0,88800.0,33.7536,33.788,33.6642,33.7123,88800.0
2011-12-19 10:10:00,48.99,49.12,48.89,48.91,73400.0,33.7054,33.7949,33.6366,33.6504,73400.0
2011-12-19 10:20:00,48.93,48.98,48.83,48.84,68900.0,33.6642,33.6986,33.5954,33.6022,68900.0
2011-12-19 10:30:00,48.85,48.94,48.84,48.84,209500.0,33.6091,33.671,33.6022,33.6022,209500.0
2011-12-19 10:40:00,48.84,48.88,48.66,48.7,137000.0,33.6022,33.6298,33.4784,33.5059,137000.0
2011-12-19 10:50:00,48.68,48.69,48.57,48.6,50300.0,33.4922,33.499,33.4165,33.4371,50300.0
2011-12-19 11:00:00,48.6,48.65,48.36,48.42,85500.0,33.4371,33.4715,33.272,33.3133,85500.0
2011-12-19 11:10:00,48.43,48.43,48.18,48.2,161800.0,33.3202,33.3202,33.1482,33.1619,161800.0
2011-12-19 11:20:00,48.21,48.29,48.14,48.28,85300.0,33.1688,33.2238,33.1206,33.217,85300.0
2011-12-19 11:30:00,48.29,48.33,48.17,48.19,83000.0,33.2238,33.2514,33.1413,33.155,83000.0
2011-12-19 11:40:00,48.19,48.21,47.91,47.98,183300.0,33.155,33.1688,32.9624,33.0106,183300.0
2011-12-19 11:50:00,47.98,48.2,47.98,48.15,66800.0,33.0106,33.1619,33.0106,33.1275,66800.0
2011-12-19 12:00:00,48.15,48.39,48.15,48.29,110500.0,33.1275,33.2926,33.1275,33.2238,110500.0
2011-12-19 12:10:00,48.3,48.32,48.22,48.22,69500.0,33.2307,33.2445,33.1757,33.1757,69500.0
2011-12-19 12:20:00,48.21,48.27,48.2,48.23,70100.0,33.1688,33.2101,33.1619,33.1826,70100.0
2011-12-19 12:30:00,48.23,48.23,48.08,48.1,102000.0,33.1826,33.1826,33.0794,33.0931,102000.0
2011-12-19 12:40:00,48.11,48.17,48.06,48.13,74900.0,33.1,33.1413,33.0656,33.1138,74900.0
2011-12-19 12:50:00,48.13,48.26,48.12,48.25,54000.0,33.1138,33.2032,33.1069,33.1963,54000.0
2011-12-19 13:00:00,48.25,48.3,48.24,48.29,43600.0,33.1963,33.2307,33.1894,33.2238,43600.0
2011-12-19 13:10:00,48.28,48.32,48.14,48.15,70900.0,33.217,33.2445,33.1206,33.1275,70900.0
2011-12-19 13:20:00,48.15,48.26,48.15,48.2,56400.0,33.1275,33.2032,33.1275,33.1619,56400.0
2011-12-19 13:30:00,48.21,48.26,48.13,48.19,55200.0,33.1688,33.2032,33.1138,33.155,55200.0
2011-12-19 13:40:00,48.18,48.28,48.18,48.25,83900.0,33.1482,33.217,33.1482,33.1963,83900.0
2011-12-19 13:50:00,48.25,48.41,48.25,48.36,80100.0,33.1963,33.3064,33.1963,33.272,80100.0
2011-12-19 14:00:00,48.36,48.38,48.23,48.28,69200.0,33.272,33.2858,33.1826,33.217,69200.0
2011-12-19 14:10:00,48.28,48.32,48.22,48.24,76000.0,33.217,33.2445,33.1757,33.1894,76000.0
2011-12-19 14:20:00,48.26,48.31,48.21,48.29,71800.0,33.2032,33.2376,33.1688,33.2238,71800.0
2011-12-19 14:30:00,48.29,48.31,48.22,48.3,98300.0,33.2238,33.2376,33.1757,33.2307,98300.0
2011-12-19 14:40:00,48.3,48.33,48.26,48.27,93000.0,33.2307,33.2514,33.2032,33.2101,93000.0
2011-12-19 14:50:00,48.27,48.4,48.27,48.39,83300.0,33.2101,33.2995,33.2101,33.2926,83300.0
2011-12-19 15:00:00,48.38,48.39,47.99,48.03,171100.0,33.2858,33.2926,33.0174,33.045,171100.0
2011-12-19 15:10:00,48.01,48.12,47.97,48.1,164300.0,33.0312,33.1069,33.0037,33.0931,164300.0
2011-12-19 15:20:00,48.1,48.11,47.87,47.88,179000.0,33.0931,33.1,32.9349,32.9418,179000.0
2011-12-19 15:30:00,47.86,47.94,47.84,47.88,221800.0,32.928,32.983,32.9142,32.9418,221800.0
2011-12-19 15:40:00,47.88,47.91,47.77,47.78,342700.0,32.9418,32.9624,32.8661,32.873,342700.0
2011-12-19 15:50:00,47.78,47.94,47.73,47.91,397800.0,32.873,32.983,32.8386,32.9624,397800.0
2011-12-20 09:30:00,48.86,49.45,48.81,49.4,153800.0,33.616,34.0219,33.5816,33.9875,153800.0
2011-12-20 09:40:00,49.4,49.76,49.33,49.34,145500.0,33.9875,34.2352,33.9394,33.9462,145500.0
2011-12-20 09:50:00,49.34,49.44,49.27,49.42,97800.0,33.9462,34.015,33.8981,34.0013,97800.0
2011-12-20 10:00:00,49.43,49.48,49.27,49.34,81400.0,34.0082,34.0426,33.8981,33.9462,81400.0
2011-12-20 10:10:00,49.33,49.44,49.27,49.34,55000.0,33.9394,34.015,33.8981,33.9462,55000.0
2011-12-20 10:20:00,49.34,49.67,49.29,49.58,85500.0,33.9462,34.1733,33.9118,34.1114,85500.0
2011-12-20 10:30:00,49.58,49.62,49.48,49.5,60100.0,34.1114,34.1389,34.0426,34.0563,60100.0
2011-12-20 10:40:00,49.49,49.6,49.49,49.57,35300.0,34.0494,34.1251,34.0494,34.1045,35300.0
2011-12-20 10:50:00,49.56,49.75,49.56,49.67,79500.0,34.0976,34.2283,34.0976,34.1733,79500.0
2011-12-20 11:00:00,49.67,49.81,49.65,49.71,72400.0,34.1733,34.2696,34.1595,34.2008,72400.0
2011-12-20 11:10:00,49.72,49.77,49.69,49.73,44300.0,34.2077,34.2421,34.187,34.2146,44300.0
2011-12-20 11:20:00,49.73,49.76,49.62,49.69,51700.0,34.2146,34.2352,34.1389,34.187,51700.0
2011-12-20 11:30:00,49.7,49.72,49.61,49.64,54200.0,34.1939,34.2077,34.132,34.1526,54200.0
2011-12-20 11:40:00,49.64,49.7,49.59,49.69,55800.0,34.1526,34.1939,34.1182,34.187,55800.0
2011-12-20 11:50:00,49.71,49.76,49.58,49.59,48100.0,34.2008,34.2352,34.1114,34.1182,48100.0
2011-12-20 12:00:00,49.59,49.59,49.47,49.53,35400.0,34.1182,34.1182,34.0357,34.077,35400.0
2011-12-20 12:10:00,49.53,49.63,49.51,49.6,69600.0,34.077,34.1458,34.0632,34.1251,69600.0
2011-12-20 12:20:00,49.6,49.67,49.57,49.65,43400.0,34.1251,34.1733,34.1045,34.1595,43400.0
2011-12-20 12:30:00,49.65,49.65,49.55,49.59,49300.0,34.1595,34.1595,34.0907,34.1182,49300.0
2011-12-20 12:40:00,49.59,49.65,49.59,49.63,73700.0,34.1182,34.1595,34.1182,34.1458,73700.0
2011-12-20 12:50:00,49.63,49.72,49.59,49.69,84200.0,34.1458,34.2077,34.1182,34.187,84200.0
2011-12-20 13:00:00,49.68,49.89,49.68,49.88,98000.0,34.1802,34.3246,34.1802,34.3178,98000.0
2011-12-20 13:10:00,49.89,49.93,49.77,49.77,53000.0,34.3246,34.3522,34.2421,34.2421,53000.0
2011-12-20 13:20:00,49.78,49.84,49.76,49.81,32400.0,34.249,34.2902,34.2352,34.2696,32400.0
2011-12-20 13:30:00,49.82,49.83,49.73,49.73,29000.0,34.2765,34.2834,34.2146,34.2146,29000.0
2011-12-20 13:40:00,49.74,49.76,49.68,49.71,31600.0,34.2214,34.2352,34.1802,34.2008,31600.0
2011-12-20 13:50:00,49.72,49.73,49.67,49.68,46700.0,34.2077,34.2146,34.1733,34.1802,46700.0
2011-12-20 14:00:00,49.68,49.71,49.59,49.63,49200.0,34.1802,34.2008,34.1182,34.1458,49200.0
2011-12-20 14:10:00,49.64,49.67,49.58,49.62,47200.0,34.1526,34.1733,34.1114,34.1389,47200.0
2011-12-20 14:20:00,49.6,49.69,49.59,49.66,52100.0,34.1251,34.187,34.1182,34.1664,52100.0
2011-12-20 14:30:00,49.66,49.75,49.66,49.72,54400.0,34.1664,34.2283,34.1664,34.2077,54400.0
2011-12-20 14:40:00,49.73,49.87,49.72,49.77,76200.0,34.2146,34.3109,34.2077,34.2421,76200.0
2011-12-20 14:50:00,49.78,49.8,49.72,49.75,56600.0,34.249,34.2627,34.2077,34.2283,56600.0
2011-12-20 15:00:00,49.75,49.84,49.73,49.82,51100.0,34.2283,34.2902,34.2146,34.2765,51100.0
2011-12-20 15:10:00,49.81,49.89,49.78,49.79,83000.0,34.2696,34.3246,34.249,34.2558,83000.0
2011-12-20 15:20:00,49.8,49.85,49.74,49.8,109800.0,34.2627,34.2971,34.2214,34.2627,109800.0
2011-12-20 15:30:00,49.79,49.79,49.58,49.69,263500.0,34.2558,34.2558,34.1114,34.187,263500.0
2011-12-20 15:40:00,49.69,49.75,49.59,49.6,356900.0,34.187,34.2283,34.1182,34.1251,356900.0
2011-12-20 15:50:00,49.6,49.72,49.59,49.63,499900.0,34.1251,34.2077,34.1182,34.1458,499900.0
2011-12-21 09:30:00,48.0,48.24,46.56,46.78,898800.0,33.0243,33.1894,32.0336,32.1849,898800.0
2011-12-21 09:40:00,46.78,46.8,46.28,46.48,464300.0,32.1849,32.1987,31.8409,31.9785,464300.0
2011-12-21 09:50:00,46.48,46.93,46.44,46.75,465200.0,31.9785,32.2881,31.951,32.1643,465200.0
2011-12-21 10:00:00,46.73,46.73,46.48,46.58,397200.0,32.1505,32.1505,31.9785,32.0473,397200.0
2011-12-21 10:10:00,46.59,46.82,46.44,46.81,347200.0,32.0542,32.2125,31.951,32.2056,347200.0
2011-12-21 10:20:00,46.81,47.1,46.81,46.95,149400.0,32.2056,32.4051,32.2056,32.3019,149400.0
2011-12-21 10:30:00,46.96,47.16,46.93,47.09,165800.0,32.3088,32.4464,32.2881,32.3982,165800.0
2011-12-21 10:40:00,47.09,47.15,46.95,46.98,268400.0,32.3982,32.4395,32.3019,32.3225,268400.0
2011-12-21 10:50:00,46.97,47.06,46.9,47.02,207700.0,32.3157,32.3776,32.2675,32.3501,207700.0
2011-12-21 11:00:00,47.03,47.09,46.97,47.08,152600.0,32.357,32.3982,32.3157,32.3914,152600.0
2011-12-21 11:10:00,47.09,47.11,46.87,47.0,158200.0,32.3982,32.412,32.2469,32.3363,158200.0
2011-12-21 11:20:00,47.0,47.06,46.96,47.03,96800.0,32.3363,32.3776,32.3088,32.357,96800.0
2011-12-21 11:30:00,47.03,47.04,46.98,46.98,189500.0,32.357,32.3638,32.3225,32.3225,189500.0
2011-12-21 11:40:00,46.99,47.05,46.97,47.05,167200.0,32.3294,32.3707,32.3157,32.3707,167200.0
2011-12-21 11:50:00,47.05,47.09,46.89,46.96,226900.0,32.3707,32.3982,32.2606,32.3088,226900.0
2011-12-21 12:00:00,46.96,46.98,46.45,46.45,501900.0,32.3088,32.3225,31.9579,31.9579,501900.0
2011-12-21 12:10:00,46.45,46.67,46.31,46.52,361400.0,31.9579,32.1093,31.8616,32.0061,361400.0
2011-12-21 12:20:00,46.52,46.58,46.44,46.5,235500.0,32.0061,32.0473,31.951,31.9923,235500.0
2011-12-21 12:30:00,46.49,46.6,46.48,46.56,200400.0,31.9854,32.0611,31.9785,32.0336,200400.0
2011-12-21 12:40:00,46.56,46.82,46.55,46.79,101500.0,32.0336,32.2125,32.0267,32.1918,101500.0
2011-12-21 12:50:00,46.79,46.86,46.69,46.84,78300.0,32.1918,32.24,32.123,32.2262,78300.0
2011-12-21 13:00:00,46.85,46.9,46.78,46.8,110700.0,32.2331,32.2675,32.1849,32.1987,110700.0
2011-12-21 13:10:00,46.79,46.81,46.73,46.78,126200.0,32.1918,32.2056,32.1505,32.1849,126200.0
2011-12-21 13:20:00,46.79,46.82,46.77,46.8,89200.0,32.1918,32.2125,32.1781,32.1987,89200.0
2011-12-21 13:30:00,46.81,46.82,46.7,46.79,74500.0,32.2056,32.2125,32.1299,32.1918,74500.0
2011-12-21 13:40:00,46.79,46.79,46.64,46.74,90000.0,32.1918,32.1918,32.0886,32.1574,90000.0
2011-12-21 13:50:00,46.74,46.94,46.73,46.82,99100.0,32.1574,32.295,32.1505,32.2125,99100.0
2011-12-21 14:00:00,46.81,46.99,46.77,46.96,267000.0,32.2056,32.3294,32.1781,32.3088,267000.0
2011-12-21 14:10:00,46.95,47.02,46.94,46.98,188000.0,32.3019,32.3501,32.295,32.3225,188000.0
2011-12-21 14:20:00,46.99,47.04,46.95,47.02,67700.0,32.3294,32.3638,32.3019,32.3501,67700.0
2011-12-21 14:30:00,47.02,47.06,46.91,47.05,107800.0,32.3501,32.3776,32.2744,32.3707,107800.0
2011-12-21 14:40:00,47.05,47.08,47.0,47.04,200200.0,32.3707,32.3914,32.3363,32.3638,200200.0
2011-12-21 14:50:00,47.04,47.11,47.03,47.04,253600.0,32.3638,32.412,32.357,32.3638,253600.0
2011-12-21 15:00:00,47.05,47.06,46.97,47.05,228500.0,32.3707,32.3776,32.3157,32.3707,228500.0
2011-12-21 15:10:00,47.05,47.17,47.04,47.09,249100.0,32.3707,32.4533,32.3638,32.3982,249100.0
2011-12-21 15:20:00,47.09,47.12,46.97,46.97,237200.0,32.3982,32.4189,32.3157,32.3157,237200.0
2011-12-21 15:30:00,46.98,47.08,46.97,47.05,274400.0,32.3225,32.3914,32.3157,32.3707,274400.0
2011-12-21 15:40:00,47.06,47.1,46.95,47.02,436600.0,32.3776,32.4051,32.3019,32.3501,436600.0
2011-12-21 15:50:00,47.02,47.04,46.92,46.97,783800.0,32.3501,32.3638,32.2813,32.3157,783800.0
2011-12-22 09:30:00,46.81,46.91,46.43,46.81,433000.0,32.2056,32.2744,31.9441,32.2056,433000.0
2011-12-22 09:40:00,46.81,46.99,46.74,46.82,265600.0,32.2056,32.3294,32.1574,32.2125,265600.0
2011-12-22 09:50:00,46.83,46.92,46.65,46.65,344500.0,32.2193,32.2813,32.0955,32.0955,344500.0
2011-12-22 10:00:00,46.67,46.76,46.35,46.36,310300.0,32.1093,32.1712,31.8891,31.896,310300.0
2011-12-22 10:10:00,46.35,46.42,46.2,46.2,336800.0,31.8891,31.9373,31.7859,31.7859,336800.0
2011-12-22 10:20:00,46.19,46.25,46.01,46.17,352000.0,31.779,31.8203,31.6552,31.7653,352000.0
2011-12-22 10:30:00,46.17,46.25,46.06,46.07,244400.0,31.7653,31.8203,31.6896,31.6965,244400.0
2011-12-22 10:40:00,46.07,46.07,45.7,45.74,424000.0,31.6965,31.6965,31.4419,31.4694,424000.0
2011-12-22 10:50:00,45.75,45.82,45.57,45.62,308800.0,31.4763,31.5245,31.3525,31.3869,308800.0
2011-12-22 11:00:00,45.61,45.72,45.52,45.57,338800.0,31.38,31.4557,31.3181,31.3525,338800.0
2011-12-22 11:10:00,45.56,45.8,45.55,45.71,264800.0,31.3456,31.5107,31.3387,31.4488,264800.0
2011-12-22 11:20:00,45.7,45.73,45.62,45.67,319400.0,31.4419,31.4625,31.3869,31.4213,319400.0
2011-12-22 11:30:00,45.67,45.69,45.5,45.5,239300.0,31.4213,31.435,31.3043,31.3043,239300.0
2011-12-22 11:40:00,45.5,45.52,45.36,45.36,285300.0,31.3043,31.3181,31.208,31.208,285300.0
2011-12-22 11:50:00,45.37,45.38,45.21,45.25,229600.0,31.2149,31.2217,31.1048,31.1323,229600.0
2011-12-22 12:00:00,45.25,45.28,45.17,45.17,294000.0,31.1323,31.1529,31.0773,31.0773,294000.0
2011-12-22 12:10:00,45.18,45.44,45.17,45.24,268900.0,31.0841,31.263,31.0773,31.1254,268900.0
2011-12-22 12:20:00,45.25,45.35,45.17,45.28,138500.0,31.1323,31.2011,31.0773,31.1529,138500.0
2011-12-22 12:30:00,45.29,45.35,45.25,45.26,164600.0,31.1598,31.2011,31.1323,31.1392,164600.0
2011-12-22 12:40:00,45.26,45.35,45.17,45.24,207900.0,31.1392,31.2011,31.0773,31.1254,207900.0
2011-12-22 12:50:00,45.25,45.32,45.18,45.2,189700.0,31.1323,31.1805,31.0841,31.0979,189700.0
2011-12-22 13:00:00,45.21,45.24,45.0,45.01,179200.0,31.1048,31.1254,30.9603,30.9672,179200.0
2011-12-22 13:10:00,45.01,45.08,45.01,45.05,177700.0,30.9672,31.0153,30.9672,30.9947,177700.0
2011-12-22 13:20:00,45.05,45.15,45.03,45.15,215100.0,30.9947,31.0635,30.9809,31.0635,215100.0
2011-12-22 13:30:00,45.14,45.24,45.11,45.21,271200.0,31.0566,31.1254,31.036,31.1048,271200.0
2011-12-22 13:40:00,45.22,45.3,45.19,45.28,252200.0,31.1117,31.1667,31.091,31.1529,252200.0
2011-12-22 13:50:00,45.28,45.43,45.24,45.38,150200.0,31.1529,31.2561,31.1254,31.2217,150200.0
2011-12-22 14:00:00,45.38,45.45,45.27,45.31,184000.0,31.2217,31.2699,31.1461,31.1736,184000.0
2011-12-22 14:10:00,45.31,45.4,45.3,45.37,162800.0,31.1736,31.2355,31.1667,31.2149,162800.0
2011-12-22 14:20:00,45.37,45.42,45.32,45.34,198100.0,31.2149,31.2493,31.1805,31.1942,198100.0
2011-12-22 14:30:00,45.35,45.37,45.18,45.19,240400.0,31.2011,31.2149,31.0841,31.091,240400.0
2011-12-22 14:40:00,45.19,45.25,45.09,45.11,269700.0,31.091,31.1323,31.0222,31.036,269700.0
2011-12-22 14:50:00,45.11,45.19,45.04,45.07,202400.0,31.036,31.091,30.9878,31.0085,202400.0
2011-12-22 15:00:00,45.05,45.27,45.05,45.25,159700.0,30.9947,31.1461,30.9947,31.1323,159700.0
2011-12-22 15:10:00,45.26,45.28,45.19,45.21,225300.0,31.1392,31.1529,31.091,31.1048,225300.0
2011-12-22 15:20:00,45.22,45.28,45.21,45.23,231500.0,31.1117,31.1529,31.1048,31.1185,231500.0
2011-12-22 15:30:00,45.23,45.3,45.05,45.08,338100.0,31.1185,31.1667,30.9947,31.0153,338100.0
2011-12-22 15:40:00,45.08,45.18,45.05,45.11,500200.0,31.0153,31.0841,30.9947,31.036,500200.0
2011-12-22 15:50:00,45.11,45.2,45.06,45.17,741800.0,31.036,31.0979,31.0016,31.0773,741800.0
2011-12-23 09:30:00,45.41,45.88,45.41,45.59,239300.0,31.2424,31.5657,31.2424,31.3662,239300.0
2011-12-23 09:40:00,45.6,45.74,45.59,45.7,133800.0,31.3731,31.4694,31.3662,31.4419,133800.0
2011-12-23 09:50:00,45.7,46.02,45.69,46.01,253500.0,31.4419,31.6621,31.435,31.6552,253500.0
2011-12-23 10:00:00,46.0,46.01,45.79,45.79,264300.0,31.6483,31.6552,31.5038,31.5038,264300.0
2011-12-23 10:10:00,45.79,45.95,45.78,45.82,180200.0,31.5038,31.6139,31.4969,31.5245,180200.0
2011-12-23 10:20:00,45.83,45.84,45.73,45.82,133800.0,31.5313,31.5382,31.4625,31.5245,133800.0
2011-12-23 10:30:00,45.82,45.88,45.76,45.84,162600.0,31.5245,31.5657,31.4832,31.5382,162600.0
2011-12-23 10:40:00,45.84,45.88,45.68,45.7,138200.0,31.5382,31.5657,31.4281,31.4419,138200.0
2011-12-23 10:50:00,45.7,45.9,45.68,45.9,412900.0,31.4419,31.5795,31.4281,31.5795,412900.0
2011-12-23 11:00:00,45.91,45.98,45.86,45.86,150500.0,31.5864,31.6345,31.552,31.552,150500.0
2011-12-23 11:10:00,45.87,45.9,45.75,45.8,185000.0,31.5589,31.5795,31.4763,31.5107,185000.0
2011-12-23 11:20:00,45.8,45.81,45.65,45.81,109100.0,31.5107,31.5176,31.4075,31.5176,109100.0
2011-12-23 11:30:00,45.81,45.91,45.81,45.9,73200.0,31.5176,31.5864,31.5176,31.5795,73200.0
2011-12-23 11:40:00,45.89,45.9,45.85,45.86,51400.0,31.5726,31.5795,31.5451,31.552,51400.0
2011-12-23 11:50:00,45.86,45.88,45.82,45.83,62300.0,31.552,31.5657,31.5245,31.5313,62300.0
2011-12-23 12:00:00,45.84,45.86,45.76,45.83,76500.0,31.5382,31.552,31.4832,31.5313,76500.0
2011-12-23 12:10:00,45.84,45.91,45.83,45.91,57600.0,31.5382,31.5864,31.5313,31.5864,57600.0
2011-12-23 12:20:00,45.9,46.0,45.9,45.98,44900.0,31.5795,31.6483,31.5795,31.6345,44900.0
2011-12-23 12:30:00,45.98,46.03,45.98,46.03,60100.0,31.6345,31.6689,31.6345,31.6689,60100.0
2011-12-23 12:40:00,46.03,46.26,46.03,46.26,120500.0,31.6689,31.8272,31.6689,31.8272,120500.0
2011-12-23 12:50:00,46.26,46.3,46.08,46.11,78100.0,31.8272,31.8547,31.7033,31.724,78100.0
2011-12-23 13:00:00,46.11,46.12,45.97,46.02,88100.0,31.724,31.7309,31.6277,31.6621,88100.0
2011-12-23 13:10:00,46.03,46.09,46.02,46.04,45100.0,31.6689,31.7102,31.6621,31.6758,45100.0
2011-12-23 13:20:00,46.04,46.08,46.03,46.06,41100.0,31.6758,31.7033,31.6689,31.6896,41100.0
2011-12-23 13:30:00,46.05,46.09,46.01,46.05,50400.0,31.6827,31.7102,31.6552,31.6827,50400.0
2011-12-23 13:40:00,46.05,46.07,46.02,46.05,39900.0,31.6827,31.6965,31.6621,31.6827,39900.0
2011-12-23 13:50:00,46.06,46.2,46.05,46.19,46600.0,31.6896,31.7859,31.6827,31.779,46600.0
2011-12-23 14:00:00,46.2,46.24,46.17,46.23,65400.0,31.7859,31.8134,31.7653,31.8065,65400.0
2011-12-23 14:10:00,46.23,46.35,46.23,46.34,93500.0,31.8065,31.8891,31.8065,31.8822,93500.0
2011-12-23 14:20:00,46.34,46.37,46.3,46.31,65500.0,31.8822,31.9029,31.8547,31.8616,65500.0
2011-12-23 14:30:00,46.3,46.34,46.28,46.28,58300.0,31.8547,31.8822,31.8409,31.8409,58300.0
2011-12-23 14:40:00,46.28,46.31,46.27,46.27,48500.0,31.8409,31.8616,31.8341,31.8341,48500.0
2011-12-23 14:50:00,46.28,46.28,46.21,46.21,69800.0,31.8409,31.8409,31.7928,31.7928,69800.0
2011-12-23 15:00:00,46.21,46.24,46.19,46.2,95700.0,31.7928,31.8134,31.779,31.7859,95700.0
2011-12-23 15:10:00,46.2,46.25,46.19,46.23,79700.0,31.7859,31.8203,31.779,31.8065,79700.0
2011-12-23 15:20:00,46.24,46.24,46.2,46.2,96500.0,31.8134,31.8134,31.7859,31.7859,96500.0
2011-12-23 15:30:00,46.2,46.21,46.15,46.15,131300.0,31.7859,31.7928,31.7515,31.7515,131300.0
2011-12-23 15:40:00,46.15,46.21,46.13,46.13,208300.0,31.7515,31.7928,31.7377,31.7377,208300.0
2011-12-23 15:50:00,46.14,46.29,46.13,46.27,397700.0,31.7446,31.8478,31.7377,31.8341,397700.0
2011-12-27 09:30:00,46.36,46.36,45.86,46.09,110800.0,31.896,31.896,31.552,31.7102,110800.0
2011-12-27 09:40:00,46.08,46.11,46.01,46.07,75200.0,31.7033,31.724,31.6552,31.6965,75200.0
2011-12-27 09:50:00,46.07,46.11,45.95,46.01,87500.0,31.6965,31.724,31.6139,31.6552,87500.0
2011-12-27 10:00:00,46.03,46.22,45.93,46.15,100500.0,31.6689,31.7997,31.6001,31.7515,100500.0
2011-12-27 10:10:00,46.15,46.24,46.1,46.19,47600.0,31.7515,31.8134,31.7171,31.779,47600.0
2011-12-27 10:20:00,46.2,46.21,46.11,46.11,52100.0,31.7859,31.7928,31.724,31.724,52100.0
2011-12-27 10:30:00,46.12,46.22,46.1,46.13,54300.0,31.7309,31.7997,31.7171,31.7377,54300.0
2011-12-27 10:40:00,46.13,46.2,46.09,46.19,42600.0,31.7377,31.7859,31.7102,31.779,42600.0
2011-12-27 10:50:00,46.18,46.2,46.05,46.11,39800.0,31.7721,31.7859,31.6827,31.724,39800.0
2011-12-27 11:00:00,46.1,46.18,46.1,46.13,40500.0,31.7171,31.7721,31.7171,31.7377,40500.0
2011-12-27 11:10:00,46.13,46.18,46.09,46.09,54800.0,31.7377,31.7721,31.7102,31.7102,54800.0
2011-12-27 11:20:00,46.1,46.19,46.05,46.19,57100.0,31.7171,31.779,31.6827,31.779,57100.0
2011-12-27 11:30:00,46.2,46.2,46.08,46.16,59300.0,31.7859,31.7859,31.7033,31.7584,59300.0
2011-12-27 11:40:00,46.15,46.2,46.09,46.16,73700.0,31.7515,31.7859,31.7102,31.7584,73700.0
2011-12-27 11:50:00,46.17,46.34,46.17,46.33,51700.0,31.7653,31.8822,31.7653,31.8753,51700.0
2011-12-27 12:00:00,46.32,46.41,46.31,46.38,47400.0,31.8685,31.9304,31.8616,31.9097,47400.0
2011-12-27 12:10:00,46.38,46.38,46.33,46.33,39200.0,31.9097,31.9097,31.8753,31.8753,39200.0
2011-12-27 12:20:00,46.33,46.42,46.33,46.4,61800.0,31.8753,31.9373,31.8753,31.9235,61800.0
2011-12-27 12:30:00,46.41,46.45,46.3,46.32,72800.0,31.9304,31.9579,31.8547,31.8685,72800.0
2011-12-27 12:40:00,46.32,46.37,46.31,46.36,33700.0,31.8685,31.9029,31.8616,31.896,33700.0
2011-12-27 12:50:00,46.36,46.39,46.35,46.39,37800.0,31.896,31.9166,31.8891,31.9166,37800.0
2011-12-27 13:00:00,46.39,46.41,46.35,46.38,94000.0,31.9166,31.9304,31.8891,31.9097,94000.0
2011-12-27 13:10:00,46.38,46.41,46.36,46.39,52700.0,31.9097,31.9304,31.896,31.9166,52700.0
2011-12-27 13:20:00,46.39,46.41,46.36,46.4,46900.0,31.9166,31.9304,31.896,31.9235,46900.0
2011-12-27 13:30:00,46.41,46.49,46.4,46.48,51200.0,31.9304,31.9854,31.9235,31.9785,51200.0
2011-12-27 13:40:00,46.49,46.49,46.43,46.47,53000.0,31.9854,31.9854,31.9441,31.9717,53000.0
2011-12-27 13:50:00,46.47,46.55,46.46,46.55,53200.0,31.9717,32.0267,31.9648,32.0267,53200.0
2011-12-27 14:00:00,46.55,46.57,46.51,46.56,59200.0,32.0267,32.0405,31.9992,32.0336,59200.0
2011-12-27 14:10:00,46.56,46.6,46.56,46.59,35700.0,32.0336,32.0611,32.0336,32.0542,35700.0
2011-12-27 14:20:00,46.59,46.6,46.46,46.52,64500.0,32.0542,32.0611,31.9648,32.0061,64500.0
2011-12-27 14:30:00,46.52,46.53,46.46,46.52,65900.0,32.0061,32.0129,31.9648,32.0061,65900.0
2011-12-27 14:40:00,46.52,46.58,46.51,46.58,51500.0,32.0061,32.0473,31.9992,32.0473,51500.0
2011-12-27 14:50:00,46.58,46.59,46.54,46.57,41600.0,32.0473,32.0542,32.0198,32.0405,41600.0
2011-12-27 15:00:00,46.57,46.6,46.55,46.57,47100.0,32.0405,32.0611,32.0267,32.0405,47100.0
2011-12-27 15:10:00,46.57,46.59,46.56,46.57,55700.0,32.0405,32.0542,32.0336,32.0405,55700.0
2011-12-27 15:20:00,46.57,46.59,46.49,46.54,92200.0,32.0405,32.0542,31.9854,32.0198,92200.0
2011-12-27 15:30:00,46.54,46.54,46.41,46.42,103000.0,32.0198,32.0198,31.9304,31.9373,103000.0
2011-12-27 15:40:00,46.42,46.42,46.36,46.4,128100.0,31.9373,31.9373,31.896,31.9235,128100.0
2011-12-27 15:50:00,46.4,46.41,46.31,46.34,228300.0,31.9235,31.9304,31.8616,31.8822,228300.0
2011-12-28 09:30:00,46.49,46.55,46.33,46.34,89300.0,31.9854,32.0267,31.8753,31.8822,89300.0
2011-12-28 09:40:00,46.34,46.34,46.14,46.15,72400.0,31.8822,31.8822,31.7446,31.7515,72400.0
2011-12-28 09:50:00,46.15,46.15,46.05,46.08,66500.0,31.7515,31.7515,31.6827,31.7033,66500.0
2011-12-28 10:00:00,46.08,46.13,45.98,46.08,63000.0,31.7033,31.7377,31.6345,31.7033,63000.0
2011-12-28 10:10:00,46.08,46.08,45.84,45.88,53400.0,31.7033,31.7033,31.5382,31.5657,53400.0
2011-12-28 10:20:00,45.89,45.89,45.67,45.68,59600.0,31.5726,31.5726,31.4213,31.4281,59600.0
2011-12-28 10:30:00,45.7,45.79,45.64,45.72,87700.0,31.4419,31.5038,31.4006,31.4557,87700.0
2011-12-28 10:40:00,45.7,45.82,45.7,45.79,54000.0,31.4419,31.5245,31.4419,31.5038,54000.0
2011-12-28 10:50:00,45.79,45.81,45.69,45.76,63300.0,31.5038,31.5176,31.435,31.4832,63300.0
2011-12-28 11:00:00,45.74,45.81,45.69,45.78,63500.0,31.4694,31.5176,31.435,31.4969,63500.0
2011-12-28 11:10:00,45.78,45.78,45.69,45.7,57500.0,31.4969,31.4969,31.435,31.4419,57500.0
2011-12-28 11:20:00,45.69,45.72,45.58,45.58,54800.0,31.435,31.4557,31.3593,31.3593,54800.0
2011-12-28 11:30:00,45.58,45.63,45.53,45.56,70200.0,31.3593,31.3937,31.3249,31.3456,70200.0
2011-12-28 11:40:00,45.55,45.6,45.5,45.55,56600.0,31.3387,31.3731,31.3043,31.3387,56600.0
2011-12-28 11:50:00,45.55,45.62,45.53,45.61,56600.0,31.3387,31.3869,31.3249,31.38,56600.0
2011-12-28 12:00:00,45.61,45.66,45.47,45.49,77100.0,31.38,31.4144,31.2837,31.2974,77100.0
2011-12-28 12:10:00,45.49,45.62,45.46,45.62,46100.0,31.2974,31.3869,31.2768,31.3869,46100.0
2011-12-28 12:20:00,45.61,45.65,45.59,45.64,49600.0,31.38,31.4075,31.3662,31.4006,49600.0
2011-12-28 12:30:00,45.64,45.73,45.64,45.72,40000.0,31.4006,31.4625,31.4006,31.4557,40000.0
2011-12-28 12:40:00,45.71,45.73,45.66,45.71,37200.0,31.4488,31.4625,31.4144,31.4488,37200.0
2011-12-28 12:50:00,45.71,45.71,45.57,45.58,61700.0,31.4488,31.4488,31.3525,31.3593,61700.0
2011-12-28 13:00:00,45.57,45.59,45.54,45.57,49700.0,31.3525,31.3662,31.3318,31.3525,49700.0
2011-12-28 13:10:00,45.57,45.67,45.56,45.63,34400.0,31.3525,31.4213,31.3456,31.3937,34400.0
2011-12-28 13:20:00,45.63,45.71,45.61,45.71,53200.0,31.3937,31.4488,31.38,31.4488,53200.0
2011-12-28 13:30:00,45.71,45.83,45.71,45.78,74700.0,31.4488,31.5313,31.4488,31.4969,74700.0
2011-12-28 13:40:00,45.78,45.79,45.71,45.75,82200.0,31.4969,31.5038,31.4488,31.4763,82200.0
2011-12-28 13:50:00,45.76,45.81,45.75,45.79,96300.0,31.4832,31.5176,31.4763,31.5038,96300.0
2011-12-28 14:00:00,45.78,45.79,45.71,45.72,59700.0,31.4969,31.5038,31.4488,31.4557,59700.0
2011-12-28 14:10:00,45.72,45.72,45.61,45.61,66900.0,31.4557,31.4557,31.38,31.38,66900.0
2011-12-28 14:20:00,45.61,45.67,45.59,45.67,92800.0,31.38,31.4213,31.3662,31.4213,92800.0
2011-12-28 14:30:00,45.67,45.68,45.6,45.6,52000.0,31.4213,31.4281,31.3731,31.3731,52000.0
2011-12-28 14:40:00,45.61,45.65,45.58,45.6,64500.0,31.38,31.4075,31.3593,31.3731,64500.0
2011-12-28 14:50:00,45.6,45.68,45.57,45.62,58100.0,31.3731,31.4281,31.3525,31.3869,58100.0
2011-12-28 15:00:00,45.62,45.69,45.61,45.66,65200.0,31.3869,31.435,31.38,31.4144,65200.0
2011-12-28 15:10:00,45.66,45.7,45.56,45.59,79000.0,31.4144,31.4419,31.3456,31.3662,79000.0
2011-12-28 15:20:00,45.58,45.68,45.53,45.55,113800.0,31.3593,31.4281,31.3249,31.3387,113800.0
2011-12-28 15:30:00,45.55,45.59,45.52,45.58,137000.0,31.3387,31.3662,31.3181,31.3593,137000.0
2011-12-28 15:40:00,45.58,45.7,45.57,45.7,166100.0,31.3593,31.4419,31.3525,31.4419,166100.0
2011-12-28 15:50:00,45.69,45.7,45.57,45.63,250200.0,31.435,31.4419,31.3525,31.3937,250200.0
2011-12-29 09:30:00,45.83,46.01,45.72,46.01,119000.0,31.5313,31.6552,31.4557,31.6552,119000.0
2011-12-29 09:40:00,46.01,46.07,45.8,45.83,78500.0,31.6552,31.6965,31.5107,31.5313,78500.0
2011-12-29 09:50:00,45.83,45.99,45.8,45.97,57700.0,31.5313,31.6414,31.5107,31.6277,57700.0
2011-12-29 10:00:00,45.96,46.15,45.94,46.12,56200.0,31.6208,31.7515,31.607,31.7309,56200.0
2011-12-29 10:10:00,46.12,46.21,46.1,46.15,61100.0,31.7309,31.7928,31.7171,31.7515,61100.0
2011-12-29 10:20:00,46.16,46.25,46.14,46.2,35800.0,31.7584,31.8203,31.7446,31.7859,35800.0
2011-12-29 10:30:00,46.19,46.26,46.15,46.23,78600.0,31.779,31.8272,31.7515,31.8065,78600.0
2011-12-29 10:40:00,46.23,46.26,46.17,46.22,54000.0,31.8065,31.8272,31.7653,31.7997,54000.0
2011-12-29 10:50:00,46.21,46.3,46.21,46.29,51900.0,31.7928,31.8547,31.7928,31.8478,51900.0
2011-12-29 11:00:00,46.29,46.33,46.21,46.21,114300.0,31.8478,31.8753,31.7928,31.7928,114300.0
2011-12-29 11:10:00,46.2,46.28,46.2,46.28,107700.0,31.7859,31.8409,31.7859,31.8409,107700.0
2011-12-29 11:20:00,46.28,46.38,46.25,46.33,90600.0,31.8409,31.9097,31.8203,31.8753,90600.0
2011-12-29 11:30:00,46.32,46.55,46.31,46.51,179900.0,31.8685,32.0267,31.8616,31.9992,179900.0
2011-12-29 11:40:00,46.51,46.51,46.35,46.43,74900.0,31.9992,31.9992,31.8891,31.9441,74900.0
2011-12-29 11:50:00,46.44,46.5,46.43,46.49,68400.0,31.951,31.9923,31.9441,31.9854,68400.0
2011-12-29 12:00:00,46.49,46.5,46.38,46.39,61100.0,31.9854,31.9923,31.9097,31.9166,61100.0
2011-12-29 12:10:00,46.39,46.41,46.36,46.38,45300.0,31.9166,31.9304,31.896,31.9097,45300.0
2011-12-29 12:20:00,46.38,46.44,46.36,46.43,69200.0,31.9097,31.951,31.896,31.9441,69200.0
2011-12-29 12:30:00,46.43,46.43,46.35,46.37,43900.0,31.9441,31.9441,31.8891,31.9029,43900.0
2011-12-29 12:40:00,46.38,46.49,46.37,46.49,62600.0,31.9097,31.9854,31.9029,31.9854,62600.0
2011-12-29 12:50:00,46.49,46.53,46.48,46.53,56000.0,31.9854,32.0129,31.9785,32.0129,56000.0
2011-12-29 13:00:00,46.53,46.6,46.53,46.55,74000.0,32.0129,32.0611,32.0129,32.0267,74000.0
2011-12-29 13:10:00,46.54,46.6,46.5,46.52,70400.0,32.0198,32.0611,31.9923,32.0061,70400.0
2011-12-29 13:20:00,46.51,46.56,46.49,46.55,64500.0,31.9992,32.0336,31.9854,32.0267,64500.0
2011-12-29 13:30:00,46.54,46.58,46.53,46.57,52400.0,32.0198,32.0473,32.0129,32.0405,52400.0
2011-12-29 13:40:00,46.58,46.62,46.51,46.53,61000.0,32.0473,32.0749,31.9992,32.0129,61000.0
2011-12-29 13:50:00,46.52,46.55,46.48,46.49,61100.0,32.0061,32.0267,31.9785,31.9854,61100.0
2011-12-29 14:00:00,46.48,46.53,46.47,46.49,65100.0,31.9785,32.0129,31.9717,31.9854,65100.0
2011-12-29 14:10:00,46.5,46.55,46.49,46.55,42300.0,31.9923,32.0267,31.9854,32.0267,42300.0
2011-12-29 14:20:00,46.55,46.61,46.54,46.58,47100.0,32.0267,32.068,32.0198,32.0473,47100.0
2011-12-29 14:30:00,46.57,46.58,46.53,46.56,66400.0,32.0405,32.0473,32.0129,32.0336,66400.0
2011-12-29 14:40:00,46.56,46.56,46.52,46.52,54000.0,32.0336,32.0336,32.0061,32.0061,54000.0
2011-12-29 14:50:00,46.53,46.58,46.53,46.57,57800.0,32.0129,32.0473,32.0129,32.0405,57800.0
2011-12-29 15:00:00,46.57,46.58,46.52,46.53,75600.0,32.0405,32.0473,32.0061,32.0129,75600.0
2011-12-29 15:10:00,46.54,46.64,46.52,46.58,87000.0,32.0198,32.0886,32.0061,32.0473,87000.0
2011-12-29 15:20:00,46.57,46.58,46.52,46.52,86200.0,32.0405,32.0473,32.0061,32.0061,86200.0
2011-12-29 15:30:00,46.53,46.58,46.49,46.55,165400.0,32.0129,32.0473,31.9854,32.0267,165400.0
2011-12-29 15:40:00,46.55,46.64,46.53,46.53,160200.0,32.0267,32.0886,32.0129,32.0129,160200.0
2011-12-29 15:50:00,46.54,46.66,46.53,46.62,432500.0,32.0198,32.1024,32.0129,32.0749,432500.0
2011-12-30 09:30:00,46.53,46.79,46.5,46.52,80100.0,32.0129,32.1918,31.9923,32.0061,80100.0
2011-12-30 09:40:00,46.51,46.6,46.41,46.6,40400.0,31.9992,32.0611,31.9304,32.0611,40400.0
2011-12-30 09:50:00,46.6,46.73,46.57,46.71,64300.0,32.0611,32.1505,32.0405,32.1368,64300.0
2011-12-30 10:00:00,46.7,46.78,46.68,46.7,52000.0,32.1299,32.1849,32.1161,32.1299,52000.0
2011-12-30 10:10:00,46.7,46.74,46.64,46.67,55800.0,32.1299,32.1574,32.0886,32.1093,55800.0
2011-12-30 10:20:00,46.67,46.75,46.66,46.75,70200.0,32.1093,32.1643,32.1024,32.1643,70200.0
2011-12-30 10:30:00,46.75,46.78,46.69,46.78,71100.0,32.1643,32.1849,32.123,32.1849,71100.0
2011-12-30 10:40:00,46.76,46.77,46.63,46.71,56100.0,32.1712,32.1781,32.0817,32.1368,56100.0
2011-12-30 10:50:00,46.71,46.85,46.71,46.83,55300.0,32.1368,32.2331,32.1368,32.2193,55300.0
2011-12-30 11:00:00,46.83,46.86,46.8,46.83,48800.0,32.2193,32.24,32.1987,32.2193,48800.0
2011-12-30 11:10:00,46.83,46.92,46.79,46.92,62000.0,32.2193,32.2813,32.1918,32.2813,62000.0
2011-12-30 11:20:00,46.91,47.07,46.9,47.05,129700.0,32.2744,32.3845,32.2675,32.3707,129700.0
2011-12-30 11:30:00,47.05,47.1,47.05,47.08,75900.0,32.3707,32.4051,32.3707,32.3914,75900.0
2011-12-30 11:40:00,47.08,47.08,46.94,46.94,55300.0,32.3914,32.3914,32.295,32.295,55300.0
2011-12-30 11:50:00,46.94,46.95,46.84,46.85,84300.0,32.295,32.3019,32.2262,32.2331,84300.0
2011-12-30 12:00:00,46.84,46.89,46.83,46.84,44200.0,32.2262,32.2606,32.2193,32.2262,44200.0
2011-12-30 12:10:00,46.83,46.86,46.8,46.84,46500.0,32.2193,32.24,32.1987,32.2262,46500.0
2011-12-30 12:20:00,46.84,46.89,46.83,46.86,39000.0,32.2262,32.2606,32.2193,32.24,39000.0
2011-12-30 12:30:00,46.87,46.89,46.85,46.89,38600.0,32.2469,32.2606,32.2331,32.2606,38600.0
2011-12-30 12:40:00,46.88,46.98,46.88,46.97,64300.0,32.2537,32.3225,32.2537,32.3157,64300.0
2011-12-30 12:50:00,46.97,46.98,46.85,46.86,52800.0,32.3157,32.3225,32.2331,32.24,52800.0
2011-12-30 13:00:00,46.86,46.86,46.8,46.81,31400.0,32.24,32.24,32.1987,32.2056,31400.0
2011-12-30 13:10:00,46.82,46.82,46.73,46.73,43500.0,32.2125,32.2125,32.1505,32.1505,43500.0
2011-12-30 13:20:00,46.74,46.74,46.67,46.68,29200.0,32.1574,32.1574,32.1093,32.1161,29200.0
2011-12-30 13:30:00,46.68,46.8,46.66,46.79,56200.0,32.1161,32.1987,32.1024,32.1918,56200.0
2011-12-30 13:40:00,46.78,46.81,46.76,46.78,41300.0,32.1849,32.2056,32.1712,32.1849,41300.0
2011-12-30 13:50:00,46.77,46.77,46.73,46.73,24100.0,32.1781,32.1781,32.1505,32.1505,24100.0
2011-12-30 14:00:00,46.73,46.74,46.69,46.7,34900.0,32.1505,32.1574,32.123,32.1299,34900.0
2011-12-30 14:10:00,46.71,46.74,46.69,46.72,53900.0,32.1368,32.1574,32.123,32.1437,53900.0
2011-12-30 14:20:00,46.72,46.73,46.58,46.69,75700.0,32.1437,32.1505,32.0473,32.123,75700.0
2011-12-30 14:30:00,46.69,46.76,46.69,46.75,55000.0,32.123,32.1712,32.123,32.1643,55000.0
2011-12-30 14:40:00,46.74,46.76,46.73,46.76,39700.0,32.1574,32.1712,32.1505,32.1712,39700.0
2011-12-30 14:50:00,46.76,46.86,46.75,46.83,122000.0,32.1712,32.24,32.1643,32.2193,122000.0
2011-12-30 15:00:00,46.83,46.88,46.8,46.8,45800.0,32.2193,32.2537,32.1987,32.1987,45800.0
2011-12-30 15:10:00,46.81,46.81,46.71,46.71,73600.0,32.2056,32.2056,32.1368,32.1368,73600.0
2011-12-30 15:20:00,46.72,46.73,46.69,46.7,74800.0,32.1437,32.1505,32.123,32.1299,74800.0
2011-12-30 15:30:00,46.7,46.71,46.67,46.67,54100.0,32.1299,32.1368,32.1093,32.1093,54100.0
2011-12-30 15:40:00,46.67,46.71,46.64,46.69,127800.0,32.1093,32.1368,32.0886,32.123,127800.0
2011-12-30 15:50:00,46.69,46.7,46.59,46.6,144900.0,32.123,32.1299,32.0542,32.0611,144900.0
2012-01-03 09:30:00,48.24,48.69,47.82,47.95,296000.0,33.1894,33.499,32.9005,32.9899,296000.0
2012-01-03 09:40:00,47.95,48.0,47.59,47.67,134600.0,32.9899,33.0243,32.7422,32.7973,134600.0
2012-01-03 09:50:00,47.67,47.87,47.61,47.85,166400.0,32.7973,32.9349,32.756,32.9211,166400.0
2012-01-03 10:00:00,47.86,48.19,47.84,48.12,176900.0,32.928,33.155,32.9142,33.1069,176900.0
2012-01-03 10:10:00,48.12,48.16,47.99,47.99,106300.0,33.1069,33.1344,33.0174,33.0174,106300.0
2012-01-03 10:20:00,47.99,48.07,47.94,48.04,124600.0,33.0174,33.0725,32.983,33.0518,124600.0
2012-01-03 10:30:00,48.04,48.05,47.92,47.92,202600.0,33.0518,33.0587,32.9693,32.9693,202600.0
2012-01-03 10:40:00,47.92,48.05,47.89,47.98,112600.0,32.9693,33.0587,32.9486,33.0106,112600.0
2012-01-03 10:50:00,48.0,48.0,47.84,47.86,167300.0,33.0243,33.0243,32.9142,32.928,167300.0
2012-01-03 11:00:00,47.87,47.88,47.81,47.81,91100.0,32.9349,32.9418,32.8936,32.8936,91100.0
2012-01-03 11:10:00,47.8,47.93,47.75,47.9,89900.0,32.8867,32.9762,32.8523,32.9555,89900.0
2012-01-03 11:20:00,47.9,47.91,47.79,47.85,53200.0,32.9555,32.9624,32.8798,32.9211,53200.0
2012-01-03 11:30:00,47.85,47.97,47.77,47.97,150000.0,32.9211,33.0037,32.8661,33.0037,150000.0
2012-01-03 11:40:00,47.95,47.95,47.78,47.83,82800.0,32.9899,32.9899,32.873,32.9074,82800.0
2012-01-03 11:50:00,47.84,47.87,47.8,47.82,59900.0,32.9142,32.9349,32.8867,32.9005,59900.0
2012-01-03 12:00:00,47.81,47.83,47.78,47.79,124100.0,32.8936,32.9074,32.873,32.8798,124100.0
2012-01-03 12:10:00,47.79,47.82,47.77,47.81,92700.0,32.8798,32.9005,32.8661,32.8936,92700.0
2012-01-03 12:20:00,47.81,47.82,47.76,47.8,78200.0,32.8936,32.9005,32.8592,32.8867,78200.0
2012-01-03 12:30:00,47.79,47.81,47.71,47.71,156900.0,32.8798,32.8936,32.8248,32.8248,156900.0
2012-01-03 12:40:00,47.71,47.78,47.7,47.7,95500.0,32.8248,32.873,32.8179,32.8179,95500.0
2012-01-03 12:50:00,47.71,47.76,47.64,47.71,108500.0,32.8248,32.8592,32.7766,32.8248,108500.0
2012-01-03 13:00:00,47.71,47.77,47.65,47.67,60600.0,32.8248,32.8661,32.7835,32.7973,60600.0
2012-01-03 13:10:00,47.67,47.76,47.61,47.73,80400.0,32.7973,32.8592,32.756,32.8386,80400.0
2012-01-03 13:20:00,47.73,47.75,47.69,47.74,56200.0,32.8386,32.8523,32.811,32.8454,56200.0
2012-01-03 13:30:00,47.73,47.73,47.66,47.69,79700.0,32.8386,32.8386,32.7904,32.811,79700.0
2012-01-03 13:40:00,47.7,47.8,47.69,47.8,69100.0,32.8179,32.8867,32.811,32.8867,69100.0
2012-01-03 13:50:00,47.8,47.81,47.72,47.73,60000.0,32.8867,32.8936,32.8317,32.8386,60000.0
2012-01-03 14:00:00,47.73,47.77,47.68,47.71,93100.0,32.8386,32.8661,32.8042,32.8248,93100.0
2012-01-03 14:10:00,47.71,47.77,47.69,47.75,76500.0,32.8248,32.8661,32.811,32.8523,76500.0
2012-01-03 14:20:00,47.75,47.79,47.72,47.79,60800.0,32.8523,32.8798,32.8317,32.8798,60800.0
2012-01-03 14:30:00,47.8,48.0,47.78,47.91,130200.0,32.8867,33.0243,32.873,32.9624,130200.0
2012-01-03 14:40:00,47.92,48.0,47.89,48.0,162900.0,32.9693,33.0243,32.9486,33.0243,162900.0
2012-01-03 14:50:00,48.0,48.02,47.91,47.93,89400.0,33.0243,33.0381,32.9624,32.9762,89400.0
2012-01-03 15:00:00,47.93,47.93,47.81,47.9,66900.0,32.9762,32.9762,32.8936,32.9555,66900.0
2012-01-03 15:10:00,47.9,47.91,47.79,47.84,117300.0,32.9555,32.9624,32.8798,32.9142,117300.0
2012-01-03 15:20:00,47.85,47.89,47.78,47.86,137500.0,32.9211,32.9486,32.873,32.928,137500.0
2012-01-03 15:30:00,47.86,47.9,47.79,47.79,181200.0,32.928,32.9555,32.8798,32.8798,181200.0
2012-01-03 15:40:00,47.79,47.88,47.79,47.85,196400.0,32.8798,32.9418,32.8798,32.9211,196400.0
2012-01-03 15:50:00,47.85,47.87,47.67,47.69,476700.0,32.9211,32.9349,32.7973,32.811,476700.0
2012-01-04 09:30:00,47.7,47.93,47.52,47.63,114900.0,32.8179,32.9762,32.6941,32.7698,114900.0
2012-01-04 09:40:00,47.62,47.69,47.53,47.62,77000.0,32.7629,32.811,32.701,32.7629,77000.0
2012-01-04 09:50:00,47.63,47.73,47.56,47.61,84800.0,32.7698,32.8386,32.7216,32.756,84800.0
2012-01-04 10:00:00,47.59,47.66,47.53,47.61,103000.0,32.7422,32.7904,32.701,32.756,103000.0
2012-01-04 10:10:00,47.61,47.64,47.49,47.55,150700.0,32.756,32.7766,32.6734,32.7147,150700.0
2012-01-04 10:20:00,47.55,47.64,47.54,47.58,119300.0,32.7147,32.7766,32.7078,32.7354,119300.0
2012-01-04 10:30:00,47.57,47.59,47.45,47.45,101500.0,32.7285,32.7422,32.6459,32.6459,101500.0
2012-01-04 10:40:00,47.45,47.48,47.43,47.48,91800.0,32.6459,32.6666,32.6322,32.6666,91800.0
2012-01-04 10:50:00,47.47,47.58,47.47,47.55,116300.0,32.6597,32.7354,32.6597,32.7147,116300.0
2012-01-04 11:00:00,47.55,47.69,47.55,47.65,73300.0,32.7147,32.811,32.7147,32.7835,73300.0
2012-01-04 11:10:00,47.65,47.78,47.65,47.74,62000.0,32.7835,32.873,32.7835,32.8454,62000.0
2012-01-04 11:20:00,47.73,47.81,47.73,47.81,41900.0,32.8386,32.8936,32.8386,32.8936,41900.0
2012-01-04 11:30:00,47.81,47.89,47.76,47.87,75200.0,32.8936,32.9486,32.8592,32.9349,75200.0
2012-01-04 11:40:00,47.87,47.91,47.85,47.89,63700.0,32.9349,32.9624,32.9211,32.9486,63700.0
2012-01-04 11:50:00,47.89,47.9,47.79,47.83,33100.0,32.9486,32.9555,32.8798,32.9074,33100.0
2012-01-04 12:00:00,47.83,48.0,47.79,47.98,64400.0,32.9074,33.0243,32.8798,33.0106,64400.0
2012-01-04 12:10:00,47.98,48.09,47.97,48.07,47900.0,33.0106,33.0862,33.0037,33.0725,47900.0
2012-01-04 12:20:00,48.08,48.11,48.01,48.08,45100.0,33.0794,33.1,33.0312,33.0794,45100.0
2012-01-04 12:30:00,48.08,48.08,47.92,47.93,70400.0,33.0794,33.0794,32.9693,32.9762,70400.0
2012-01-04 12:40:00,47.92,47.95,47.89,47.9,29700.0,32.9693,32.9899,32.9486,32.9555,29700.0
2012-01-04 12:50:00,47.9,47.97,47.89,47.95,48400.0,32.9555,33.0037,32.9486,32.9899,48400.0
2012-01-04 13:00:00,47.94,47.94,47.84,47.87,55200.0,32.983,32.983,32.9142,32.9349,55200.0
2012-01-04 13:10:00,47.86,47.89,47.73,47.73,56800.0,32.928,32.9486,32.8386,32.8386,56800.0
2012-01-04 13:20:00,47.74,47.79,47.7,47.78,45700.0,32.8454,32.8798,32.8179,32.873,45700.0
2012-01-04 13:30:00,47.78,47.82,47.74,47.77,40700.0,32.873,32.9005,32.8454,32.8661,40700.0
2012-01-04 13:40:00,47.77,47.93,47.77,47.89,56100.0,32.8661,32.9762,32.8661,32.9486,56100.0
2012-01-04 13:50:00,47.9,47.92,47.84,47.9,54700.0,32.9555,32.9693,32.9142,32.9555,54700.0
2012-01-04 14:00:00,47.9,47.91,47.84,47.88,74300.0,32.9555,32.9624,32.9142,32.9418,74300.0
2012-01-04 14:10:00,47.88,47.96,47.82,47.95,51900.0,32.9418,32.9968,32.9005,32.9899,51900.0
2012-01-04 14:20:00,47.94,47.96,47.88,47.89,36300.0,32.983,32.9968,32.9418,32.9486,36300.0
2012-01-04 14:30:00,47.9,48.01,47.89,47.96,50800.0,32.9555,33.0312,32.9486,32.9968,50800.0
2012-01-04 14:40:00,47.96,48.02,47.95,48.0,64400.0,32.9968,33.0381,32.9899,33.0243,64400.0
2012-01-04 14:50:00,47.99,48.08,47.98,48.01,49400.0,33.0174,33.0794,33.0106,33.0312,49400.0
2012-01-04 15:00:00,48.01,48.02,47.94,47.97,66300.0,33.0312,33.0381,32.983,33.0037,66300.0
2012-01-04 15:10:00,47.98,48.0,47.88,47.89,60900.0,33.0106,33.0243,32.9418,32.9486,60900.0
2012-01-04 15:20:00,47.89,47.95,47.88,47.95,65500.0,32.9486,32.9899,32.9418,32.9899,65500.0
2012-01-04 15:30:00,47.95,48.0,47.93,47.98,79000.0,32.9899,33.0243,32.9762,33.0106,79000.0
2012-01-04 15:40:00,47.98,48.0,47.91,47.94,136200.0,33.0106,33.0243,32.9624,32.983,136200.0
2012-01-04 15:50:00,47.94,48.03,47.9,48.03,334500.0,32.983,33.045,32.9555,33.045,334500.0
2012-01-05 09:30:00,47.58,47.82,47.02,47.19,320300.0,32.7354,32.9005,32.3501,32.467,320300.0
2012-01-05 09:40:00,47.16,47.23,47.0,47.2,198700.0,32.4464,32.4946,32.3363,32.4739,198700.0
2012-01-05 09:50:00,47.2,47.22,47.12,47.14,187400.0,32.4739,32.4877,32.4189,32.4326,187400.0
2012-01-05 10:00:00,47.13,47.29,47.0,47.28,227600.0,32.4258,32.5358,32.3363,32.529,227600.0
2012-01-05 10:10:00,47.27,47.39,47.19,47.37,179400.0,32.5221,32.6046,32.467,32.5909,179400.0
2012-01-05 10:20:00,47.36,47.43,47.32,47.33,146600.0,32.584,32.6322,32.5565,32.5634,146600.0
2012-01-05 10:30:00,47.32,47.35,47.17,47.24,134100.0,32.5565,32.5771,32.4533,32.5014,134100.0
2012-01-05 10:40:00,47.25,47.33,47.2,47.21,85600.0,32.5083,32.5634,32.4739,32.4808,85600.0
2012-01-05 10:50:00,47.21,47.29,47.15,47.25,99800.0,32.4808,32.5358,32.4395,32.5083,99800.0
2012-01-05 11:00:00,47.24,47.28,47.14,47.2,107600.0,32.5014,32.529,32.4326,32.4739,107600.0
2012-01-05 11:10:00,47.2,47.25,47.17,47.22,56100.0,32.4739,32.5083,32.4533,32.4877,56100.0
2012-01-05 11:20:00,47.22,47.42,47.22,47.37,100000.0,32.4877,32.6253,32.4877,32.5909,100000.0
2012-01-05 11:30:00,47.37,47.41,47.32,47.37,63400.0,32.5909,32.6184,32.5565,32.5909,63400.0
2012-01-05 11:40:00,47.38,47.45,47.38,47.42,88700.0,32.5978,32.6459,32.5978,32.6253,88700.0
2012-01-05 11:50:00,47.42,47.48,47.39,47.43,157200.0,32.6253,32.6666,32.6046,32.6322,157200.0
2012-01-05 12:00:00,47.42,47.49,47.36,47.45,80700.0,32.6253,32.6734,32.584,32.6459,80700.0
2012-01-05 12:10:00,47.45,47.48,47.39,47.44,100100.0,32.6459,32.6666,32.6046,32.639,100100.0
2012-01-05 12:20:00,47.43,47.6,47.32,47.6,195100.0,32.6322,32.7491,32.5565,32.7491,195100.0
2012-01-05 12:30:00,47.6,47.63,47.53,47.54,66900.0,32.7491,32.7698,32.701,32.7078,66900.0
2012-01-05 12:40:00,47.55,47.66,47.55,47.63,77600.0,32.7147,32.7904,32.7147,32.7698,77600.0
2012-01-05 12:50:00,47.63,47.82,47.59,47.82,114300.0,32.7698,32.9005,32.7422,32.9005,114300.0
2012-01-05 13:00:00,47.81,47.85,47.76,47.84,262800.0,32.8936,32.9211,32.8592,32.9142,262800.0
2012-01-05 13:10:00,47.83,47.85,47.74,47.76,107000.0,32.9074,32.9211,32.8454,32.8592,107000.0
2012-01-05 13:20:00,47.76,47.98,47.75,47.93,118900.0,32.8592,33.0106,32.8523,32.9762,118900.0
2012-01-05 13:30:00,47.93,47.93,47.75,47.77,219500.0,32.9762,32.9762,32.8523,32.8661,219500.0
2012-01-05 13:40:00,47.78,47.85,47.77,47.81,98000.0,32.873,32.9211,32.8661,32.8936,98000.0
2012-01-05 13:50:00,47.81,47.82,47.75,47.79,95000.0,32.8936,32.9005,32.8523,32.8798,95000.0
2012-01-05 14:00:00,47.79,47.81,47.74,47.78,85500.0,32.8798,32.8936,32.8454,32.873,85500.0
2012-01-05 14:10:00,47.78,47.78,47.65,47.68,248000.0,32.873,32.873,32.7835,32.8042,248000.0
2012-01-05 14:20:00,47.66,47.73,47.59,47.62,216800.0,32.7904,32.8386,32.7422,32.7629,216800.0
2012-01-05 14:30:00,47.61,47.72,47.61,47.67,96200.0,32.756,32.8317,32.756,32.7973,96200.0
2012-01-05 14:40:00,47.67,47.72,47.63,47.68,83000.0,32.7973,32.8317,32.7698,32.8042,83000.0
2012-01-05 14:50:00,47.66,47.75,47.65,47.69,143500.0,32.7904,32.8523,32.7835,32.811,143500.0
2012-01-05 15:00:00,47.69,47.8,47.65,47.75,145100.0,32.811,32.8867,32.7835,32.8523,145100.0
2012-01-05 15:10:00,47.74,47.77,47.66,47.73,141600.0,32.8454,32.8661,32.7904,32.8386,141600.0
2012-01-05 15:20:00,47.73,47.8,47.7,47.74,226000.0,32.8386,32.8867,32.8179,32.8454,226000.0
2012-01-05 15:30:00,47.73,47.75,47.68,47.7,144400.0,32.8386,32.8523,32.8042,32.8179,144400.0
2012-01-05 15:40:00,47.7,47.82,47.69,47.77,266300.0,32.8179,32.9005,32.811,32.8661,266300.0
2012-01-05 15:50:00,47.78,47.8,47.71,47.73,292300.0,32.873,32.8867,32.8248,32.8386,292300.0
2012-01-06 09:30:00,47.94,48.21,47.81,47.87,307400.0,32.983,33.1688,32.8936,32.9349,307400.0
2012-01-06 09:40:00,47.85,47.95,47.45,47.47,268800.0,32.9211,32.9899,32.6459,32.6597,268800.0
2012-01-06 09:50:00,47.47,47.47,47.19,47.34,159600.0,32.6597,32.6597,32.467,32.5702,159600.0
2012-01-06 10:00:00,47.33,47.47,47.23,47.45,99800.0,32.5634,32.6597,32.4946,32.6459,99800.0
2012-01-06 10:10:00,47.46,47.53,47.38,47.41,69400.0,32.6528,32.701,32.5978,32.6184,69400.0
2012-01-06 10:20:00,47.42,47.49,47.36,47.38,61300.0,32.6253,32.6734,32.584,32.5978,61300.0
2012-01-06 10:30:00,47.4,47.53,47.37,47.45,70000.0,32.6115,32.701,32.5909,32.6459,70000.0
2012-01-06 10:40:00,47.46,47.46,47.24,47.27,174500.0,32.6528,32.6528,32.5014,32.5221,174500.0
2012-01-06 10:50:00,47.27,47.28,47.15,47.18,123200.0,32.5221,32.529,32.4395,32.4602,123200.0
2012-01-06 11:00:00,47.18,47.31,47.16,47.3,90100.0,32.4602,32.5496,32.4464,32.5427,90100.0
2012-01-06 11:10:00,47.29,47.3,47.16,47.21,105100.0,32.5358,32.5427,32.4464,32.4808,105100.0
2012-01-06 11:20:00,47.22,47.26,47.15,47.19,80800.0,32.4877,32.5152,32.4395,32.467,80800.0
2012-01-06 11:30:00,47.19,47.31,47.19,47.3,137200.0,32.467,32.5496,32.467,32.5427,137200.0
2012-01-06 11:40:00,47.3,47.39,47.29,47.39,136700.0,32.5427,32.6046,32.5358,32.6046,136700.0
2012-01-06 11:50:00,47.39,47.43,47.32,47.42,74000.0,32.6046,32.6322,32.5565,32.6253,74000.0
2012-01-06 12:00:00,47.42,47.43,47.31,47.31,69900.0,32.6253,32.6322,32.5496,32.5496,69900.0
2012-01-06 12:10:00,47.32,47.33,47.24,47.25,132100.0,32.5565,32.5634,32.5014,32.5083,132100.0
2012-01-06 12:20:00,47.25,47.36,47.24,47.35,127800.0,32.5083,32.584,32.5014,32.5771,127800.0
2012-01-06 12:30:00,47.35,47.35,47.28,47.28,48500.0,32.5771,32.5771,32.529,32.529,48500.0
2012-01-06 12:40:00,47.28,47.29,47.11,47.12,97000.0,32.529,32.5358,32.412,32.4189,97000.0
2012-01-06 12:50:00,47.12,47.17,47.11,47.14,55500.0,32.4189,32.4533,32.412,32.4326,55500.0
2012-01-06 13:00:00,47.14,47.2,47.13,47.17,78700.0,32.4326,32.4739,32.4258,32.4533,78700.0
2012-01-06 13:10:00,47.16,47.17,47.11,47.14,86100.0,32.4464,32.4533,32.412,32.4326,86100.0
2012-01-06 13:20:00,47.15,47.15,47.06,47.13,100200.0,32.4395,32.4395,32.3776,32.4258,100200.0
2012-01-06 13:30:00,47.13,47.13,47.01,47.05,141000.0,32.4258,32.4258,32.3432,32.3707,141000.0
2012-01-06 13:40:00,47.06,47.18,47.06,47.17,84200.0,32.3776,32.4602,32.3776,32.4533,84200.0
2012-01-06 13:50:00,47.17,47.35,47.14,47.31,92100.0,32.4533,32.5771,32.4326,32.5496,92100.0
2012-01-06 14:00:00,47.3,47.37,47.28,47.29,92300.0,32.5427,32.5909,32.529,32.5358,92300.0
2012-01-06 14:10:00,47.28,47.29,47.22,47.28,92700.0,32.529,32.5358,32.4877,32.529,92700.0
2012-01-06 14:20:00,47.27,47.29,47.25,47.29,57300.0,32.5221,32.5358,32.5083,32.5358,57300.0
2012-01-06 14:30:00,47.29,47.31,47.25,47.26,59300.0,32.5358,32.5496,32.5083,32.5152,59300.0
2012-01-06 14:40:00,47.25,47.28,47.21,47.22,93200.0,32.5083,32.529,32.4808,32.4877,93200.0
2012-01-06 14:50:00,47.22,47.26,47.2,47.24,118900.0,32.4877,32.5152,32.4739,32.5014,118900.0
2012-01-06 15:00:00,47.24,47.35,47.23,47.3,97600.0,32.5014,32.5771,32.4946,32.5427,97600.0
2012-01-06 15:10:00,47.3,47.3,47.18,47.19,118300.0,32.5427,32.5427,32.4602,32.467,118300.0
2012-01-06 15:20:00,47.18,47.23,47.16,47.16,73300.0,32.4602,32.4946,32.4464,32.4464,73300.0
2012-01-06 15:30:00,47.16,47.2,47.14,47.16,193100.0,32.4464,32.4739,32.4326,32.4464,193100.0
2012-01-06 15:40:00,47.16,47.22,47.13,47.14,171200.0,32.4464,32.4877,32.4258,32.4326,171200.0
2012-01-06 15:50:00,47.13,47.17,47.08,47.15,301900.0,32.4258,32.4533,32.3914,32.4395,301900.0
2012-01-09 09:30:00,47.38,47.72,47.35,47.72,132500.0,32.5978,32.8317,32.5771,32.8317,132500.0
2012-01-09 09:40:00,47.75,47.77,47.45,47.6,109900.0,32.8523,32.8661,32.6459,32.7491,109900.0
2012-01-09 09:50:00,47.6,47.73,47.55,47.63,81900.0,32.7491,32.8386,32.7147,32.7698,81900.0
2012-01-09 10:00:00,47.64,47.66,47.45,47.64,138100.0,32.7766,32.7904,32.6459,32.7766,138100.0
2012-01-09 10:10:00,47.66,47.77,47.64,47.68,107400.0,32.7904,32.8661,32.7766,32.8042,107400.0
2012-01-09 10:20:00,47.7,47.79,47.63,47.79,62600.0,32.8179,32.8798,32.7698,32.8798,62600.0
2012-01-09 10:30:00,47.8,47.83,47.5,47.5,131800.0,32.8867,32.9074,32.6803,32.6803,131800.0
2012-01-09 10:40:00,47.5,47.53,47.33,47.42,89600.0,32.6803,32.701,32.5634,32.6253,89600.0
2012-01-09 10:50:00,47.42,47.47,47.38,47.41,90700.0,32.6253,32.6597,32.5978,32.6184,90700.0
2012-01-09 11:00:00,47.4,47.51,47.38,47.45,95100.0,32.6115,32.6872,32.5978,32.6459,95100.0
2012-01-09 11:10:00,47.46,47.49,47.39,47.47,107100.0,32.6528,32.6734,32.6046,32.6597,107100.0
2012-01-09 11:20:00,47.47,47.59,47.46,47.56,87000.0,32.6597,32.7422,32.6528,32.7216,87000.0
2012-01-09 11:30:00,47.55,47.58,47.48,47.54,73500.0,32.7147,32.7354,32.6666,32.7078,73500.0
2012-01-09 11:40:00,47.54,47.71,47.51,47.68,106400.0,32.7078,32.8248,32.6872,32.8042,106400.0
2012-01-09 11:50:00,47.69,47.83,47.69,47.81,100300.0,32.811,32.9074,32.811,32.8936,100300.0
2012-01-09 12:00:00,47.81,47.88,47.78,47.88,98800.0,32.8936,32.9418,32.873,32.9418,98800.0
2012-01-09 12:10:00,47.87,47.9,47.83,47.84,52200.0,32.9349,32.9555,32.9074,32.9142,52200.0
2012-01-09 12:20:00,47.83,47.94,47.76,47.93,61900.0,32.9074,32.983,32.8592,32.9762,61900.0
2012-01-09 12:30:00,47.92,47.99,47.89,47.98,56300.0,32.9693,33.0174,32.9486,33.0106,56300.0
2012-01-09 12:40:00,47.98,48.0,47.9,47.9,39500.0,33.0106,33.0243,32.9555,32.9555,39500.0
2012-01-09 12:50:00,47.91,47.96,47.89,47.95,48300.0,32.9624,32.9968,32.9486,32.9899,48300.0
2012-01-09 13:00:00,47.96,48.04,47.92,48.03,78300.0,32.9968,33.0518,32.9693,33.045,78300.0
2012-01-09 13:10:00,48.03,48.16,48.03,48.12,118800.0,33.045,33.1344,33.045,33.1069,118800.0
2012-01-09 13:20:00,48.12,48.13,48.05,48.08,69700.0,33.1069,33.1138,33.0587,33.0794,69700.0
2012-01-09 13:30:00,48.08,48.08,47.96,48.0,82800.0,33.0794,33.0794,32.9968,33.0243,82800.0
2012-01-09 13:40:00,47.99,48.12,47.97,48.09,91500.0,33.0174,33.1069,33.0037,33.0862,91500.0
2012-01-09 13:50:00,48.09,48.16,48.05,48.15,82200.0,33.0862,33.1344,33.0587,33.1275,82200.0
2012-01-09 14:00:00,48.15,48.31,48.15,48.29,106600.0,33.1275,33.2376,33.1275,33.2238,106600.0
2012-01-09 14:10:00,48.29,48.3,48.22,48.24,91100.0,33.2238,33.2307,33.1757,33.1894,91100.0
2012-01-09 14:20:00,48.25,48.3,48.22,48.29,69100.0,33.1963,33.2307,33.1757,33.2238,69100.0
2012-01-09 14:30:00,48.28,48.33,48.25,48.25,63700.0,33.217,33.2514,33.1963,33.1963,63700.0
2012-01-09 14:40:00,48.26,48.31,48.18,48.22,71100.0,33.2032,33.2376,33.1482,33.1757,71100.0
2012-01-09 14:50:00,48.22,48.22,48.14,48.15,67800.0,33.1757,33.1757,33.1206,33.1275,67800.0
2012-01-09 15:00:00,48.14,48.23,48.12,48.18,99500.0,33.1206,33.1826,33.1069,33.1482,99500.0
2012-01-09 15:10:00,48.17,48.18,48.04,48.04,123000.0,33.1413,33.1482,33.0518,33.0518,123000.0
2012-01-09 15:20:00,48.04,48.08,47.96,47.96,108100.0,33.0518,33.0794,32.9968,32.9968,108100.0
2012-01-09 15:30:00,47.96,47.98,47.89,47.93,151600.0,32.9968,33.0106,32.9486,32.9762,151600.0
2012-01-09 15:40:00,47.93,48.0,47.86,47.87,251300.0,32.9762,33.0243,32.928,32.9349,251300.0
2012-01-09 15:50:00,47.88,47.98,47.87,47.9,299100.0,32.9418,33.0106,32.9349,32.9555,299100.0
2012-01-10 09:30:00,48.56,48.73,48.46,48.49,165300.0,33.4096,33.5266,33.3408,33.3614,165300.0
2012-01-10 09:40:00,48.49,48.49,48.3,48.46,154400.0,33.3614,33.3614,33.2307,33.3408,154400.0
2012-01-10 09:50:00,48.45,48.51,48.25,48.33,84100.0,33.3339,33.3752,33.1963,33.2514,84100.0
2012-01-10 10:00:00,48.33,48.64,48.33,48.61,109500.0,33.2514,33.4646,33.2514,33.444,109500.0
2012-01-10 10:10:00,48.6,48.72,48.57,48.64,155900.0,33.4371,33.5197,33.4165,33.4646,155900.0
2012-01-10 10:20:00,48.64,48.67,48.6,48.65,181200.0,33.4646,33.4853,33.4371,33.4715,181200.0
2012-01-10 10:30:00,48.65,48.87,48.62,48.67,194600.0,33.4715,33.6229,33.4509,33.4853,194600.0
2012-01-10 10:40:00,48.68,48.77,48.68,48.7,88400.0,33.4922,33.5541,33.4922,33.5059,88400.0
2012-01-10 10:50:00,48.69,48.71,48.62,48.65,83200.0,33.499,33.5128,33.4509,33.4715,83200.0
2012-01-10 11:00:00,48.64,48.64,48.43,48.45,107600.0,33.4646,33.4646,33.3202,33.3339,107600.0
2012-01-10 11:10:00,48.45,48.5,48.38,48.47,97600.0,33.3339,33.3683,33.2858,33.3477,97600.0
2012-01-10 11:20:00,48.47,48.55,48.37,48.38,94300.0,33.3477,33.4027,33.2789,33.2858,94300.0
2012-01-10 11:30:00,48.38,48.43,48.37,48.39,156000.0,33.2858,33.3202,33.2789,33.2926,156000.0
2012-01-10 11:40:00,48.39,48.44,48.38,48.4,75400.0,33.2926,33.327,33.2858,33.2995,75400.0
2012-01-10 11:50:00,48.4,48.5,48.37,48.4,163500.0,33.2995,33.3683,33.2789,33.2995,163500.0
2012-01-10 12:00:00,48.4,48.53,48.34,48.51,137700.0,33.2995,33.389,33.2582,33.3752,137700.0
2012-01-10 12:10:00,48.5,48.53,48.49,48.51,72900.0,33.3683,33.389,33.3614,33.3752,72900.0
2012-01-10 12:20:00,48.5,48.53,48.31,48.31,207900.0,33.3683,33.389,33.2376,33.2376,207900.0
2012-01-10 12:30:00,48.31,48.39,48.29,48.37,93800.0,33.2376,33.2926,33.2238,33.2789,93800.0
2012-01-10 12:40:00,48.37,48.37,48.21,48.24,92200.0,33.2789,33.2789,33.1688,33.1894,92200.0
2012-01-10 12:50:00,48.23,48.29,48.19,48.24,94400.0,33.1826,33.2238,33.155,33.1894,94400.0
2012-01-10 13:00:00,48.25,48.32,48.2,48.31,101200.0,33.1963,33.2445,33.1619,33.2376,101200.0
2012-01-10 13:10:00,48.31,48.42,48.3,48.4,87900.0,33.2376,33.3133,33.2307,33.2995,87900.0
2012-01-10 13:20:00,48.4,48.43,48.36,48.39,87900.0,33.2995,33.3202,33.272,33.2926,87900.0
2012-01-10 13:30:00,48.4,48.5,48.39,48.45,58500.0,33.2995,33.3683,33.2926,33.3339,58500.0
2012-01-10 13:40:00,48.45,48.48,48.39,48.43,59200.0,33.3339,33.3546,33.2926,33.3202,59200.0
2012-01-10 13:50:00,48.43,48.51,48.43,48.51,60900.0,33.3202,33.3752,33.3202,33.3752,60900.0
2012-01-10 14:00:00,48.5,48.51,48.42,48.45,54500.0,33.3683,33.3752,33.3133,33.3339,54500.0
2012-01-10 14:10:00,48.44,48.51,48.43,48.49,37200.0,33.327,33.3752,33.3202,33.3614,37200.0
2012-01-10 14:20:00,48.47,48.51,48.46,48.47,53700.0,33.3477,33.3752,33.3408,33.3477,53700.0
2012-01-10 14:30:00,48.47,48.61,48.47,48.58,77100.0,33.3477,33.444,33.3477,33.4234,77100.0
2012-01-10 14:40:00,48.58,48.66,48.56,48.61,73900.0,33.4234,33.4784,33.4096,33.444,73900.0
2012-01-10 14:50:00,48.61,48.74,48.58,48.71,129400.0,33.444,33.5334,33.4234,33.5128,129400.0
2012-01-10 15:00:00,48.71,48.76,48.66,48.69,82600.0,33.5128,33.5472,33.4784,33.499,82600.0
2012-01-10 15:10:00,48.7,48.77,48.66,48.71,72200.0,33.5059,33.5541,33.4784,33.5128,72200.0
2012-01-10 15:20:00,48.71,48.8,48.69,48.77,110800.0,33.5128,33.5747,33.499,33.5541,110800.0
2012-01-10 15:30:00,48.77,48.79,48.64,48.64,135600.0,33.5541,33.5678,33.4646,33.4646,135600.0
2012-01-10 15:40:00,48.64,48.7,48.59,48.67,147800.0,33.4646,33.5059,33.4302,33.4853,147800.0
2012-01-10 15:50:00,48.67,48.75,48.66,48.69,266400.0,33.4853,33.5403,33.4784,33.499,266400.0
2012-01-11 09:30:00,48.22,48.4,48.05,48.07,186800.0,33.1757,33.2995,33.0587,33.0725,186800.0
2012-01-11 09:40:00,48.07,48.37,48.06,48.21,169300.0,33.0725,33.2789,33.0656,33.1688,169300.0
2012-01-11 09:50:00,48.21,48.24,48.04,48.1,122300.0,33.1688,33.1894,33.0518,33.0931,122300.0
2012-01-11 10:00:00,48.09,48.29,48.03,48.26,182400.0,33.0862,33.2238,33.045,33.2032,182400.0
2012-01-11 10:10:00,48.28,48.28,48.12,48.13,101300.0,33.217,33.217,33.1069,33.1138,101300.0
2012-01-11 10:20:00,48.13,48.14,47.91,47.92,333800.0,33.1138,33.1206,32.9624,32.9693,333800.0
2012-01-11 10:30:00,47.92,48.18,47.86,48.17,420100.0,32.9693,33.1482,32.928,33.1413,420100.0
2012-01-11 10:40:00,48.18,48.18,47.95,47.95,244900.0,33.1482,33.1482,32.9899,32.9899,244900.0
2012-01-11 10:50:00,47.95,48.01,47.8,47.83,155800.0,32.9899,33.0312,32.8867,32.9074,155800.0
2012-01-11 11:00:00,47.82,47.84,47.75,47.82,168100.0,32.9005,32.9142,32.8523,32.9005,168100.0
2012-01-11 11:10:00,47.82,47.83,47.73,47.82,185300.0,32.9005,32.9074,32.8386,32.9005,185300.0
2012-01-11 11:20:00,47.81,47.93,47.77,47.77,138900.0,32.8936,32.9762,32.8661,32.8661,138900.0
2012-01-11 11:30:00,47.75,47.93,47.75,47.92,237300.0,32.8523,32.9762,32.8523,32.9693,237300.0
2012-01-11 11:40:00,47.93,48.02,47.93,47.99,129200.0,32.9762,33.0381,32.9762,33.0174,129200.0
2012-01-11 11:50:00,48.0,48.0,47.92,47.92,122700.0,33.0243,33.0243,32.9693,32.9693,122700.0
2012-01-11 12:00:00,47.91,47.99,47.88,47.98,113300.0,32.9624,33.0174,32.9418,33.0106,113300.0
2012-01-11 12:10:00,47.98,48.01,47.97,47.99,87400.0,33.0106,33.0312,33.0037,33.0174,87400.0
2012-01-11 12:20:00,48.0,48.03,47.97,47.97,141600.0,33.0243,33.045,33.0037,33.0037,141600.0
2012-01-11 12:30:00,47.97,47.99,47.94,47.97,70700.0,33.0037,33.0174,32.983,33.0037,70700.0
2012-01-11 12:40:00,47.97,48.02,47.97,48.0,78600.0,33.0037,33.0381,33.0037,33.0243,78600.0
2012-01-11 12:50:00,48.0,48.02,47.96,48.0,75500.0,33.0243,33.0381,32.9968,33.0243,75500.0
2012-01-11 13:00:00,48.0,48.0,47.94,47.96,85000.0,33.0243,33.0243,32.983,32.9968,85000.0
2012-01-11 13:10:00,47.96,47.96,47.9,47.9,79400.0,32.9968,32.9968,32.9555,32.9555,79400.0
2012-01-11 13:20:00,47.91,47.96,47.87,47.92,98600.0,32.9624,32.9968,32.9349,32.9693,98600.0
2012-01-11 13:30:00,47.93,48.0,47.91,47.98,156500.0,32.9762,33.0243,32.9624,33.0106,156500.0
2012-01-11 13:40:00,47.97,47.98,47.88,47.9,118400.0,33.0037,33.0106,32.9418,32.9555,118400.0
2012-01-11 13:50:00,47.9,47.91,47.81,47.84,123000.0,32.9555,32.9624,32.8936,32.9142,123000.0
2012-01-11 14:00:00,47.84,47.89,47.83,47.86,71400.0,32.9142,32.9486,32.9074,32.928,71400.0
2012-01-11 14:10:00,47.86,47.91,47.84,47.9,186300.0,32.928,32.9624,32.9142,32.9555,186300.0
2012-01-11 14:20:00,47.9,47.9,47.85,47.85,105800.0,32.9555,32.9555,32.9211,32.9211,105800.0
2012-01-11 14:30:00,47.86,47.86,47.82,47.84,78400.0,32.928,32.928,32.9005,32.9142,78400.0
2012-01-11 14:40:00,47.83,47.86,47.82,47.83,220200.0,32.9074,32.928,32.9005,32.9074,220200.0
2012-01-11 14:50:00,47.83,47.91,47.81,47.91,112600.0,32.9074,32.9624,32.8936,32.9624,112600.0
2012-01-11 15:00:00,47.9,47.95,47.87,47.92,145000.0,32.9555,32.9899,32.9349,32.9693,145000.0
2012-01-11 15:10:00,47.92,47.93,47.88,47.89,98200.0,32.9693,32.9762,32.9418,32.9486,98200.0
2012-01-11 15:20:00,47.9,47.92,47.85,47.91,326100.0,32.9555,32.9693,32.9211,32.9624,326100.0
2012-01-11 15:30:00,47.91,47.92,47.88,47.89,167800.0,32.9624,32.9693,32.9418,32.9486,167800.0
2012-01-11 15:40:00,47.89,47.91,47.87,47.87,194600.0,32.9486,32.9624,32.9349,32.9349,194600.0
2012-01-11 15:50:00,47.87,47.88,47.8,47.81,547400.0,32.9349,32.9418,32.8867,32.8936,547400.0
2012-01-12 09:30:00,48.13,48.36,47.95,47.97,139300.0,33.1138,33.272,32.9899,33.0037,139300.0
2012-01-12 09:40:00,47.99,48.0,47.77,47.91,116100.0,33.0174,33.0243,32.8661,32.9624,116100.0
2012-01-12 09:50:00,47.92,48.0,47.9,47.95,110200.0,32.9693,33.0243,32.9555,32.9899,110200.0
2012-01-12 10:00:00,47.95,47.98,47.72,47.8,203700.0,32.9899,33.0106,32.8317,32.8867,203700.0
2012-01-12 10:10:00,47.8,47.85,47.71,47.75,70400.0,32.8867,32.9211,32.8248,32.8523,70400.0
2012-01-12 10:20:00,47.76,47.9,47.76,47.88,97100.0,32.8592,32.9555,32.8592,32.9418,97100.0
2012-01-12 10:30:00,47.87,48.09,47.87,48.05,206100.0,32.9349,33.0862,32.9349,33.0587,206100.0
2012-01-12 10:40:00,48.05,48.06,47.89,48.01,130100.0,33.0587,33.0656,32.9486,33.0312,130100.0
2012-01-12 10:50:00,48.01,48.14,48.01,48.08,72300.0,33.0312,33.1206,33.0312,33.0794,72300.0
2012-01-12 11:00:00,48.08,48.22,48.07,48.19,115700.0,33.0794,33.1757,33.0725,33.155,115700.0
2012-01-12 11:10:00,48.2,48.23,48.15,48.2,67500.0,33.1619,33.1826,33.1275,33.1619,67500.0
2012-01-12 11:20:00,48.2,48.23,48.14,48.23,87500.0,33.1619,33.1826,33.1206,33.1826,87500.0
2012-01-12 11:30:00,48.24,48.4,48.21,48.39,61100.0,33.1894,33.2995,33.1688,33.2926,61100.0
2012-01-12 11:40:00,48.38,48.39,48.31,48.33,76600.0,33.2858,33.2926,33.2376,33.2514,76600.0
2012-01-12 11:50:00,48.34,48.46,48.34,48.46,70500.0,33.2582,33.3408,33.2582,33.3408,70500.0
2012-01-12 12:00:00,48.46,48.5,48.42,48.48,99100.0,33.3408,33.3683,33.3133,33.3546,99100.0
2012-01-12 12:10:00,48.48,48.53,48.45,48.5,78700.0,33.3546,33.389,33.3339,33.3683,78700.0
2012-01-12 12:20:00,48.51,48.53,48.44,48.45,83300.0,33.3752,33.389,33.327,33.3339,83300.0
2012-01-12 12:30:00,48.45,48.5,48.38,48.4,105800.0,33.3339,33.3683,33.2858,33.2995,105800.0
2012-01-12 12:40:00,48.4,48.4,48.34,48.37,61300.0,33.2995,33.2995,33.2582,33.2789,61300.0
2012-01-12 12:50:00,48.37,48.51,48.37,48.46,99200.0,33.2789,33.3752,33.2789,33.3408,99200.0
2012-01-12 13:00:00,48.46,48.57,48.46,48.54,158900.0,33.3408,33.4165,33.3408,33.3958,158900.0
2012-01-12 13:10:00,48.55,48.61,48.53,48.6,112900.0,33.4027,33.444,33.389,33.4371,112900.0
2012-01-12 13:20:00,48.59,48.66,48.56,48.62,69700.0,33.4302,33.4784,33.4096,33.4509,69700.0
2012-01-12 13:30:00,48.62,48.67,48.57,48.59,76600.0,33.4509,33.4853,33.4165,33.4302,76600.0
2012-01-12 13:40:00,48.58,48.71,48.57,48.7,88500.0,33.4234,33.5128,33.4165,33.5059,88500.0
2012-01-12 13:50:00,48.71,48.85,48.7,48.81,69700.0,33.5128,33.6091,33.5059,33.5816,69700.0
2012-01-12 14:00:00,48.82,49.07,48.8,49.01,254600.0,33.5885,33.7605,33.5747,33.7192,254600.0
2012-01-12 14:10:00,49.01,49.15,48.99,49.11,216200.0,33.7192,33.8155,33.7054,33.788,216200.0
2012-01-12 14:20:00,49.11,49.24,49.09,49.19,202500.0,33.788,33.8774,33.7742,33.843,202500.0
2012-01-12 14:30:00,49.18,49.2,49.14,49.17,118500.0,33.8362,33.8499,33.8086,33.8293,118500.0
2012-01-12 14:40:00,49.18,49.25,49.13,49.22,127000.0,33.8362,33.8843,33.8018,33.8637,127000.0
2012-01-12 14:50:00,49.22,49.31,49.21,49.31,120200.0,33.8637,33.9256,33.8568,33.9256,120200.0
2012-01-12 15:00:00,49.3,49.33,49.24,49.25,153300.0,33.9187,33.9394,33.8774,33.8843,153300.0
2012-01-12 15:10:00,49.25,49.42,49.23,49.42,215800.0,33.8843,34.0013,33.8706,34.0013,215800.0
2012-01-12 15:20:00,49.42,49.53,49.41,49.49,212600.0,34.0013,34.077,33.9944,34.0494,212600.0
2012-01-12 15:30:00,49.49,49.5,49.34,49.38,174300.0,34.0494,34.0563,33.9462,33.9738,174300.0
2012-01-12 15:40:00,49.38,49.44,49.33,49.36,251600.0,33.9738,34.015,33.9394,33.96,251600.0
2012-01-12 15:50:00,49.35,49.36,49.24,49.26,415700.0,33.9531,33.96,33.8774,33.8912,415700.0
2012-01-13 09:30:00,48.8,48.82,48.68,48.75,198900.0,33.5747,33.5885,33.4922,33.5403,198900.0
2012-01-13 09:40:00,48.75,48.86,48.6,48.84,122700.0,33.5403,33.616,33.4371,33.6022,122700.0
2012-01-13 09:50:00,48.84,49.1,48.78,49.07,172100.0,33.6022,33.7811,33.561,33.7605,172100.0
2012-01-13 10:00:00,49.06,49.19,48.98,49.0,184300.0,33.7536,33.843,33.6986,33.7123,184300.0
2012-01-13 10:10:00,48.99,49.0,48.72,48.76,204100.0,33.7054,33.7123,33.5197,33.5472,204100.0
2012-01-13 10:20:00,48.75,49.04,48.55,48.98,233300.0,33.5403,33.7398,33.4027,33.6986,233300.0
2012-01-13 10:30:00,48.97,49.02,48.86,48.88,155400.0,33.6917,33.7261,33.616,33.6298,155400.0
2012-01-13 10:40:00,48.88,48.9,48.76,48.78,358900.0,33.6298,33.6435,33.5472,33.561,358900.0
2012-01-13 10:50:00,48.79,48.88,48.77,48.83,125900.0,33.5678,33.6298,33.5541,33.5954,125900.0
2012-01-13 11:00:00,48.83,48.95,48.83,48.89,112200.0,33.5954,33.6779,33.5954,33.6366,112200.0
2012-01-13 11:10:00,48.89,48.92,48.74,48.75,84000.0,33.6366,33.6573,33.5334,33.5403,84000.0
2012-01-13 11:20:00,48.75,48.81,48.69,48.75,117500.0,33.5403,33.5816,33.499,33.5403,117500.0
2012-01-13 11:30:00,48.76,48.78,48.71,48.74,81100.0,33.5472,33.561,33.5128,33.5334,81100.0
2012-01-13 11:40:00,48.74,48.79,48.7,48.74,52800.0,33.5334,33.5678,33.5059,33.5334,52800.0
2012-01-13 11:50:00,48.75,48.77,48.61,48.64,89100.0,33.5403,33.5541,33.444,33.4646,89100.0
2012-01-13 12:00:00,48.64,48.69,48.56,48.68,68300.0,33.4646,33.499,33.4096,33.4922,68300.0
2012-01-13 12:10:00,48.67,48.67,48.5,48.55,86300.0,33.4853,33.4853,33.3683,33.4027,86300.0
2012-01-13 12:20:00,48.54,48.62,48.52,48.59,94700.0,33.3958,33.4509,33.3821,33.4302,94700.0
2012-01-13 12:30:00,48.58,48.59,48.45,48.5,69200.0,33.4234,33.4302,33.3339,33.3683,69200.0
2012-01-13 12:40:00,48.5,48.66,48.49,48.58,70700.0,33.3683,33.4784,33.3614,33.4234,70700.0
2012-01-13 12:50:00,48.58,48.6,48.49,48.51,85700.0,33.4234,33.4371,33.3614,33.3752,85700.0
2012-01-13 13:00:00,48.5,48.51,48.34,48.39,76200.0,33.3683,33.3752,33.2582,33.2926,76200.0
2012-01-13 13:10:00,48.38,48.45,48.34,48.44,43000.0,33.2858,33.3339,33.2582,33.327,43000.0
2012-01-13 13:20:00,48.43,48.44,48.35,48.4,57000.0,33.3202,33.327,33.2651,33.2995,57000.0
2012-01-13 13:30:00,48.41,48.5,48.36,48.43,51500.0,33.3064,33.3683,33.272,33.3202,51500.0
2012-01-13 13:40:00,48.43,48.45,48.38,48.42,80300.0,33.3202,33.3339,33.2858,33.3133,80300.0
2012-01-13 13:50:00,48.41,48.48,48.38,48.43,145400.0,33.3064,33.3546,33.2858,33.3202,145400.0
2012-01-13 14:00:00,48.44,48.48,48.38,48.4,104300.0,33.327,33.3546,33.2858,33.2995,104300.0
2012-01-13 14:10:00,48.4,48.47,48.39,48.44,84500.0,33.2995,33.3477,33.2926,33.327,84500.0
2012-01-13 14:20:00,48.44,48.51,48.44,48.44,83300.0,33.327,33.3752,33.327,33.327,83300.0
2012-01-13 14:30:00,48.44,48.5,48.4,48.46,103300.0,33.327,33.3683,33.2995,33.3408,103300.0
2012-01-13 14:40:00,48.46,48.46,48.33,48.34,95100.0,33.3408,33.3408,33.2514,33.2582,95100.0
2012-01-13 14:50:00,48.33,48.4,48.29,48.4,139900.0,33.2514,33.2995,33.2238,33.2995,139900.0
2012-01-13 15:00:00,48.4,48.5,48.38,48.49,119400.0,33.2995,33.3683,33.2858,33.3614,119400.0
2012-01-13 15:10:00,48.49,48.51,48.46,48.47,107000.0,33.3614,33.3752,33.3408,33.3477,107000.0
2012-01-13 15:20:00,48.47,48.48,48.39,48.48,99500.0,33.3477,33.3546,33.2926,33.3546,99500.0
2012-01-13 15:30:00,48.48,48.51,48.44,48.45,167800.0,33.3546,33.3752,33.327,33.3339,167800.0
2012-01-13 15:40:00,48.46,48.58,48.45,48.56,239900.0,33.3408,33.4234,33.3339,33.4096,239900.0
2012-01-13 15:50:00,48.56,48.58,48.5,48.55,358100.0,33.4096,33.4234,33.3683,33.4027,358100.0
2012-01-17 09:30:00,49.24,49.95,48.99,49.7,334900.0,33.8774,34.3659,33.7054,34.1939,334900.0
2012-01-17 09:40:00,49.69,49.71,49.46,49.46,116400.0,34.187,34.2008,34.0288,34.0288,116400.0
2012-01-17 09:50:00,49.46,49.55,49.4,49.43,88700.0,34.0288,34.0907,33.9875,34.0082,88700.0
2012-01-17 10:00:00,49.43,49.46,49.3,49.37,113700.0,34.0082,34.0288,33.9187,33.9669,113700.0
2012-01-17 10:10:00,49.38,49.5,49.34,49.44,96300.0,33.9738,34.0563,33.9462,34.015,96300.0
2012-01-17 10:20:00,49.44,49.58,49.39,49.57,110000.0,34.015,34.1114,33.9806,34.1045,110000.0
2012-01-17 10:30:00,49.57,49.7,49.54,49.68,88400.0,34.1045,34.1939,34.0838,34.1802,88400.0
2012-01-17 10:40:00,49.68,49.68,49.57,49.68,120600.0,34.1802,34.1802,34.1045,34.1802,120600.0
2012-01-17 10:50:00,49.69,49.74,49.59,49.74,107200.0,34.187,34.2214,34.1182,34.2214,107200.0
2012-01-17 11:00:00,49.74,49.82,49.71,49.72,138300.0,34.2214,34.2765,34.2008,34.2077,138300.0
2012-01-17 11:10:00,49.72,49.8,49.67,49.67,117600.0,34.2077,34.2627,34.1733,34.1733,117600.0
2012-01-17 11:20:00,49.68,49.7,49.58,49.6,88200.0,34.1802,34.1939,34.1114,34.1251,88200.0
2012-01-17 11:30:00,49.61,49.65,49.57,49.6,73100.0,34.132,34.1595,34.1045,34.1251,73100.0
2012-01-17 11:40:00,49.6,49.62,49.54,49.6,107600.0,34.1251,34.1389,34.0838,34.1251,107600.0
2012-01-17 11:50:00,49.59,49.61,49.53,49.54,71200.0,34.1182,34.132,34.077,34.0838,71200.0
2012-01-17 12:00:00,49.54,49.58,49.51,49.53,58700.0,34.0838,34.1114,34.0632,34.077,58700.0
2012-01-17 12:10:00,49.52,49.6,49.51,49.56,85500.0,34.0701,34.1251,34.0632,34.0976,85500.0
2012-01-17 12:20:00,49.55,49.56,49.49,49.51,81200.0,34.0907,34.0976,34.0494,34.0632,81200.0
2012-01-17 12:30:00,49.51,49.52,49.17,49.18,92400.0,34.0632,34.0701,33.8293,33.8362,92400.0
2012-01-17 12:40:00,49.19,49.22,49.08,49.16,178700.0,33.843,33.8637,33.7674,33.8224,178700.0
2012-01-17 12:50:00,49.16,49.24,49.16,49.21,54000.0,33.8224,33.8774,33.8224,33.8568,54000.0
2012-01-17 13:00:00,49.21,49.23,49.15,49.15,75000.0,33.8568,33.8706,33.8155,33.8155,75000.0
2012-01-17 13:10:00,49.15,49.2,49.13,49.17,71400.0,33.8155,33.8499,33.8018,33.8293,71400.0
2012-01-17 13:20:00,49.18,49.25,49.15,49.21,45400.0,33.8362,33.8843,33.8155,33.8568,45400.0
2012-01-17 13:30:00,49.21,49.24,49.15,49.22,39400.0,33.8568,33.8774,33.8155,33.8637,39400.0
2012-01-17 13:40:00,49.22,49.25,49.16,49.24,42300.0,33.8637,33.8843,33.8224,33.8774,42300.0
2012-01-17 13:50:00,49.24,49.26,49.18,49.23,94600.0,33.8774,33.8912,33.8362,33.8706,94600.0
2012-01-17 14:00:00,49.23,49.26,49.21,49.24,77500.0,33.8706,33.8912,33.8568,33.8774,77500.0
2012-01-17 14:10:00,49.24,49.27,49.19,49.27,45800.0,33.8774,33.8981,33.843,33.8981,45800.0
2012-01-17 14:20:00,49.26,49.37,49.25,49.31,60600.0,33.8912,33.9669,33.8843,33.9256,60600.0
2012-01-17 14:30:00,49.31,49.35,49.15,49.16,65100.0,33.9256,33.9531,33.8155,33.8224,65100.0
2012-01-17 14:40:00,49.15,49.17,49.09,49.09,187800.0,33.8155,33.8293,33.7742,33.7742,187800.0
2012-01-17 14:50:00,49.09,49.2,49.09,49.14,121100.0,33.7742,33.8499,33.7742,33.8086,121100.0
2012-01-17 15:00:00,49.14,49.21,49.08,49.09,110300.0,33.8086,33.8568,33.7674,33.7742,110300.0
2012-01-17 15:10:00,49.08,49.11,49.03,49.04,85500.0,33.7674,33.788,33.733,33.7398,85500.0
2012-01-17 15:20:00,49.03,49.18,49.02,49.15,93200.0,33.733,33.8362,33.7261,33.8155,93200.0
2012-01-17 15:30:00,49.14,49.15,49.05,49.12,125100.0,33.8086,33.8155,33.7467,33.7949,125100.0
2012-01-17 15:40:00,49.12,49.14,49.01,49.07,199300.0,33.7949,33.8086,33.7192,33.7605,199300.0
2012-01-17 15:50:00,49.07,49.1,49.01,49.04,291400.0,33.7605,33.7811,33.7192,33.7398,291400.0
2012-01-18 09:30:00,49.25,49.28,48.81,48.87,225400.0,33.8843,33.905,33.5816,33.6229,225400.0
2012-01-18 09:40:00,48.87,48.97,48.82,48.83,125800.0,33.6229,33.6917,33.5885,33.5954,125800.0
2012-01-18 09:50:00,48.83,49.04,48.82,49.02,165800.0,33.5954,33.7398,33.5885,33.7261,165800.0
2012-01-18 10:00:00,49.04,49.22,49.04,49.21,127500.0,33.7398,33.8637,33.7398,33.8568,127500.0
2012-01-18 10:10:00,49.22,49.36,49.21,49.3,102100.0,33.8637,33.96,33.8568,33.9187,102100.0
2012-01-18 10:20:00,49.29,49.47,49.29,49.33,88100.0,33.9118,34.0357,33.9118,33.9394,88100.0
2012-01-18 10:30:00,49.34,49.51,49.33,49.46,100800.0,33.9462,34.0632,33.9394,34.0288,100800.0
2012-01-18 10:40:00,49.46,49.49,49.32,49.34,93700.0,34.0288,34.0494,33.9325,33.9462,93700.0
2012-01-18 10:50:00,49.34,49.49,49.3,49.35,91500.0,33.9462,34.0494,33.9187,33.9531,91500.0
2012-01-18 11:00:00,49.36,49.49,49.35,49.47,57200.0,33.96,34.0494,33.9531,34.0357,57200.0
2012-01-18 11:10:00,49.48,49.48,49.3,49.31,100100.0,34.0426,34.0426,33.9187,33.9256,100100.0
2012-01-18 11:20:00,49.31,49.35,49.22,49.22,89600.0,33.9256,33.9531,33.8637,33.8637,89600.0
2012-01-18 11:30:00,49.22,49.35,49.2,49.26,90400.0,33.8637,33.9531,33.8499,33.8912,90400.0
2012-01-18 11:40:00,49.26,49.35,49.23,49.24,52800.0,33.8912,33.9531,33.8706,33.8774,52800.0
2012-01-18 11:50:00,49.24,49.26,49.2,49.24,61000.0,33.8774,33.8912,33.8499,33.8774,61000.0
2012-01-18 12:00:00,49.24,49.3,49.21,49.24,88500.0,33.8774,33.9187,33.8568,33.8774,88500.0
2012-01-18 12:10:00,49.24,49.3,49.23,49.26,55700.0,33.8774,33.9187,33.8706,33.8912,55700.0
2012-01-18 12:20:00,49.26,49.47,49.26,49.47,137500.0,33.8912,34.0357,33.8912,34.0357,137500.0
2012-01-18 12:30:00,49.47,49.51,49.46,49.49,47000.0,34.0357,34.0632,34.0288,34.0494,47000.0
2012-01-18 12:40:00,49.49,49.55,49.48,49.51,25900.0,34.0494,34.0907,34.0426,34.0632,25900.0
2012-01-18 12:50:00,49.51,49.54,49.49,49.5,39300.0,34.0632,34.0838,34.0494,34.0563,39300.0
2012-01-18 13:00:00,49.51,49.51,49.44,49.47,27000.0,34.0632,34.0632,34.015,34.0357,27000.0
2012-01-18 13:10:00,49.46,49.51,49.43,49.48,45100.0,34.0288,34.0632,34.0082,34.0426,45100.0
2012-01-18 13:20:00,49.49,49.57,49.49,49.55,52000.0,34.0494,34.1045,34.0494,34.0907,52000.0
2012-01-18 13:30:00,49.55,49.63,49.53,49.6,66700.0,34.0907,34.1458,34.077,34.1251,66700.0
2012-01-18 13:40:00,49.61,49.61,49.52,49.52,62200.0,34.132,34.132,34.0701,34.0701,62200.0
2012-01-18 13:50:00,49.53,49.53,49.44,49.46,63300.0,34.077,34.077,34.015,34.0288,63300.0
2012-01-18 14:00:00,49.46,49.63,49.46,49.63,60600.0,34.0288,34.1458,34.0288,34.1458,60600.0
2012-01-18 14:10:00,49.63,49.69,49.59,49.69,141800.0,34.1458,34.187,34.1182,34.187,141800.0
2012-01-18 14:20:00,49.69,49.73,49.65,49.73,74200.0,34.187,34.2146,34.1595,34.2146,74200.0
2012-01-18 14:30:00,49.73,49.78,49.7,49.75,125400.0,34.2146,34.249,34.1939,34.2283,125400.0
2012-01-18 14:40:00,49.76,49.81,49.74,49.79,65900.0,34.2352,34.2696,34.2214,34.2558,65900.0
2012-01-18 14:50:00,49.79,49.79,49.7,49.74,94400.0,34.2558,34.2558,34.1939,34.2214,94400.0
2012-01-18 15:00:00,49.74,49.75,49.64,49.65,111400.0,34.2214,34.2283,34.1526,34.1595,111400.0
2012-01-18 15:10:00,49.65,49.81,49.64,49.74,155300.0,34.1595,34.2696,34.1526,34.2214,155300.0
2012-01-18 15:20:00,49.74,49.79,49.69,49.7,161500.0,34.2214,34.2558,34.187,34.1939,161500.0
2012-01-18 15:30:00,49.69,49.75,49.68,49.74,119700.0,34.187,34.2283,34.1802,34.2214,119700.0
2012-01-18 15:40:00,49.73,49.8,49.69,49.71,175700.0,34.2146,34.2627,34.187,34.2008,175700.0
2012-01-18 15:50:00,49.71,49.81,49.71,49.79,414800.0,34.2008,34.2696,34.2008,34.2558,414800.0
2012-01-19 09:30:00,50.06,50.06,49.71,49.8,237700.0,34.4416,34.4416,34.2008,34.2627,237700.0
2012-01-19 09:40:00,49.79,49.8,49.71,49.73,162600.0,34.2558,34.2627,34.2008,34.2146,162600.0
2012-01-19 09:50:00,49.73,49.85,49.7,49.8,84200.0,34.2146,34.2971,34.1939,34.2627,84200.0
2012-01-19 10:00:00,49.79,49.8,49.44,49.49,104800.0,34.2558,34.2627,34.015,34.0494,104800.0
2012-01-19 10:10:00,49.48,49.63,49.47,49.58,64400.0,34.0426,34.1458,34.0357,34.1114,64400.0
2012-01-19 10:20:00,49.58,49.59,49.43,49.45,102900.0,34.1114,34.1182,34.0082,34.0219,102900.0
2012-01-19 10:30:00,49.46,49.46,49.43,49.46,134400.0,34.0288,34.0288,34.0082,34.0288,134400.0
2012-01-19 10:40:00,49.46,49.54,49.42,49.48,204600.0,34.0288,34.0838,34.0013,34.0426,204600.0
2012-01-19 10:50:00,49.48,49.53,49.4,49.44,136300.0,34.0426,34.077,33.9875,34.015,136300.0
2012-01-19 11:00:00,49.44,49.53,49.43,49.49,113200.0,34.015,34.077,34.0082,34.0494,113200.0
2012-01-19 11:10:00,49.5,49.53,49.43,49.46,86300.0,34.0563,34.077,34.0082,34.0288,86300.0
2012-01-19 11:20:00,49.46,49.54,49.42,49.49,94900.0,34.0288,34.0838,34.0013,34.0494,94900.0
2012-01-19 11:30:00,49.5,49.53,49.47,49.5,104300.0,34.0563,34.077,34.0357,34.0563,104300.0
2012-01-19 11:40:00,49.52,49.58,49.5,49.57,90700.0,34.0701,34.1114,34.0563,34.1045,90700.0
2012-01-19 11:50:00,49.57,49.6,49.52,49.55,94900.0,34.1045,34.1251,34.0701,34.0907,94900.0
2012-01-19 12:00:00,49.56,49.62,49.54,49.59,67700.0,34.0976,34.1389,34.0838,34.1182,67700.0
2012-01-19 12:10:00,49.59,49.62,49.55,49.61,208100.0,34.1182,34.1389,34.0907,34.132,208100.0
2012-01-19 12:20:00,49.61,49.62,49.57,49.58,66400.0,34.132,34.1389,34.1045,34.1114,66400.0
2012-01-19 12:30:00,49.58,49.61,49.57,49.6,64100.0,34.1114,34.132,34.1045,34.1251,64100.0
2012-01-19 12:40:00,49.61,49.63,49.58,49.61,53400.0,34.132,34.1458,34.1114,34.132,53400.0
2012-01-19 12:50:00,49.61,49.66,49.59,49.59,94200.0,34.132,34.1664,34.1182,34.1182,94200.0
2012-01-19 13:00:00,49.59,49.64,49.58,49.62,62100.0,34.1182,34.1526,34.1114,34.1389,62100.0
2012-01-19 13:10:00,49.63,49.63,49.58,49.59,76200.0,34.1458,34.1458,34.1114,34.1182,76200.0
2012-01-19 13:20:00,49.59,49.63,49.57,49.62,70100.0,34.1182,34.1458,34.1045,34.1389,70100.0
2012-01-19 13:30:00,49.61,49.64,49.59,49.61,65900.0,34.132,34.1526,34.1182,34.132,65900.0
2012-01-19 13:40:00,49.61,49.66,49.6,49.62,153100.0,34.132,34.1664,34.1251,34.1389,153100.0
2012-01-19 13:50:00,49.62,49.68,49.61,49.64,74800.0,34.1389,34.1802,34.132,34.1526,74800.0
2012-01-19 14:00:00,49.64,49.68,49.61,49.66,47900.0,34.1526,34.1802,34.132,34.1664,47900.0
2012-01-19 14:10:00,49.64,49.71,49.64,49.67,104800.0,34.1526,34.2008,34.1526,34.1733,104800.0
2012-01-19 14:20:00,49.68,49.69,49.65,49.67,67700.0,34.1802,34.187,34.1595,34.1733,67700.0
2012-01-19 14:30:00,49.66,49.68,49.62,49.66,65800.0,34.1664,34.1802,34.1389,34.1664,65800.0
2012-01-19 14:40:00,49.65,49.69,49.62,49.63,84900.0,34.1595,34.187,34.1389,34.1458,84900.0
2012-01-19 14:50:00,49.63,49.65,49.62,49.63,45200.0,34.1458,34.1595,34.1389,34.1458,45200.0
2012-01-19 15:00:00,49.64,49.7,49.63,49.66,69700.0,34.1526,34.1939,34.1458,34.1664,69700.0
2012-01-19 15:10:00,49.68,49.69,49.64,49.68,81500.0,34.1802,34.187,34.1526,34.1802,81500.0
2012-01-19 15:20:00,49.67,49.7,49.66,49.67,160500.0,34.1733,34.1939,34.1664,34.1733,160500.0
2012-01-19 15:30:00,49.68,49.71,49.67,49.69,110000.0,34.1802,34.2008,34.1733,34.187,110000.0
2012-01-19 15:40:00,49.68,49.76,49.66,49.76,215600.0,34.1802,34.2352,34.1664,34.2352,215600.0
2012-01-19 15:50:00,49.76,49.8,49.73,49.8,475400.0,34.2352,34.2627,34.2146,34.2627,475400.0
2012-01-20 09:30:00,49.73,49.73,49.07,49.38,736700.0,34.2146,34.2146,33.7605,33.9738,736700.0
2012-01-20 09:40:00,49.38,49.48,49.24,49.36,207500.0,33.9738,34.0426,33.8774,33.96,207500.0
2012-01-20 09:50:00,49.36,49.41,49.28,49.38,114700.0,33.96,33.9944,33.905,33.9738,114700.0
2012-01-20 10:00:00,49.38,49.38,49.12,49.22,137900.0,33.9738,33.9738,33.7949,33.8637,137900.0
2012-01-20 10:10:00,49.23,49.24,49.04,49.09,127400.0,33.8706,33.8774,33.7398,33.7742,127400.0
2012-01-20 10:20:00,49.1,49.15,49.0,49.02,142800.0,33.7811,33.8155,33.7123,33.7261,142800.0
2012-01-20 10:30:00,49.03,49.25,49.02,49.18,117300.0,33.733,33.8843,33.7261,33.8362,117300.0
2012-01-20 10:40:00,49.18,49.21,49.11,49.18,229200.0,33.8362,33.8568,33.788,33.8362,229200.0
2012-01-20 10:50:00,49.19,49.2,49.13,49.14,100300.0,33.843,33.8499,33.8018,33.8086,100300.0
2012-01-20 11:00:00,49.15,49.19,49.0,49.11,107800.0,33.8155,33.843,33.7123,33.788,107800.0
2012-01-20 11:10:00,49.11,49.12,48.98,49.0,217900.0,33.788,33.7949,33.6986,33.7123,217900.0
2012-01-20 11:20:00,49.0,49.02,48.98,49.0,66600.0,33.7123,33.7261,33.6986,33.7123,66600.0
2012-01-20 11:30:00,49.01,49.01,48.96,49.0,66600.0,33.7192,33.7192,33.6848,33.7123,66600.0
2012-01-20 11:40:00,49.0,49.07,48.98,49.06,63200.0,33.7123,33.7605,33.6986,33.7536,63200.0
2012-01-20 11:50:00,49.06,49.08,48.99,49.01,64000.0,33.7536,33.7674,33.7054,33.7192,64000.0
2012-01-20 12:00:00,49.02,49.13,49.01,49.13,54800.0,33.7261,33.8018,33.7192,33.8018,54800.0
2012-01-20 12:10:00,49.13,49.17,49.13,49.17,140300.0,33.8018,33.8293,33.8018,33.8293,140300.0
2012-01-20 12:20:00,49.17,49.29,49.15,49.15,100600.0,33.8293,33.9118,33.8155,33.8155,100600.0
2012-01-20 12:30:00,49.16,49.22,49.15,49.19,147300.0,33.8224,33.8637,33.8155,33.843,147300.0
2012-01-20 12:40:00,49.19,49.25,49.17,49.23,60400.0,33.843,33.8843,33.8293,33.8706,60400.0
2012-01-20 12:50:00,49.23,49.27,49.22,49.27,41200.0,33.8706,33.8981,33.8637,33.8981,41200.0
2012-01-20 13:00:00,49.27,49.34,49.27,49.31,85200.0,33.8981,33.9462,33.8981,33.9256,85200.0
2012-01-20 13:10:00,49.31,49.34,49.29,49.3,51300.0,33.9256,33.9462,33.9118,33.9187,51300.0
2012-01-20 13:20:00,49.29,49.33,49.29,49.31,58300.0,33.9118,33.9394,33.9118,33.9256,58300.0
2012-01-20 13:30:00,49.32,49.35,49.3,49.34,46500.0,33.9325,33.9531,33.9187,33.9462,46500.0
2012-01-20 13:40:00,49.34,49.34,49.3,49.31,55400.0,33.9462,33.9462,33.9187,33.9256,55400.0
2012-01-20 13:50:00,49.3,49.38,49.3,49.36,91000.0,33.9187,33.9738,33.9187,33.96,91000.0
2012-01-20 14:00:00,49.37,49.4,49.3,49.3,85100.0,33.9669,33.9875,33.9187,33.9187,85100.0
2012-01-20 14:10:00,49.31,49.31,49.26,49.26,73800.0,33.9256,33.9256,33.8912,33.8912,73800.0
2012-01-20 14:20:00,49.26,49.28,49.25,49.27,40000.0,33.8912,33.905,33.8843,33.8981,40000.0
2012-01-20 14:30:00,49.27,49.28,49.24,49.26,80800.0,33.8981,33.905,33.8774,33.8912,80800.0
2012-01-20 14:40:00,49.26,49.26,49.18,49.18,75800.0,33.8912,33.8912,33.8362,33.8362,75800.0
2012-01-20 14:50:00,49.19,49.19,49.14,49.19,106500.0,33.843,33.843,33.8086,33.843,106500.0
2012-01-20 15:00:00,49.19,49.27,49.18,49.24,74800.0,33.843,33.8981,33.8362,33.8774,74800.0
2012-01-20 15:10:00,49.24,49.25,49.19,49.23,72500.0,33.8774,33.8843,33.843,33.8706,72500.0
2012-01-20 15:20:00,49.23,49.24,49.18,49.19,116300.0,33.8706,33.8774,33.8362,33.843,116300.0
2012-01-20 15:30:00,49.19,49.28,49.18,49.26,132600.0,33.843,33.905,33.8362,33.8912,132600.0
2012-01-20 15:40:00,49.25,49.37,49.25,49.34,433700.0,33.8843,33.9669,33.8843,33.9462,433700.0
2012-01-20 15:50:00,49.33,49.34,49.25,49.31,369100.0,33.9394,33.9462,33.8843,33.9256,369100.0
2012-01-23 09:30:00,49.41,49.56,49.33,49.35,116100.0,33.9944,34.0976,33.9394,33.9531,116100.0
2012-01-23 09:40:00,49.35,49.54,49.25,49.5,87000.0,33.9531,34.0838,33.8843,34.0563,87000.0
2012-01-23 09:50:00,49.5,49.83,49.5,49.83,138100.0,34.0563,34.2834,34.0563,34.2834,138100.0
2012-01-23 10:00:00,49.82,49.86,49.74,49.81,137500.0,34.2765,34.304,34.2214,34.2696,137500.0
2012-01-23 10:10:00,49.81,49.96,49.79,49.89,100600.0,34.2696,34.3728,34.2558,34.3246,100600.0
2012-01-23 10:20:00,49.9,49.9,49.8,49.86,68500.0,34.3315,34.3315,34.2627,34.304,68500.0
2012-01-23 10:30:00,49.86,50.0,49.85,50.0,151400.0,34.304,34.4003,34.2971,34.4003,151400.0
2012-01-23 10:40:00,50.0,50.04,49.91,50.01,112000.0,34.4003,34.4278,34.3384,34.4072,112000.0
2012-01-23 10:50:00,50.01,50.03,49.91,49.97,85500.0,34.4072,34.421,34.3384,34.3797,85500.0
2012-01-23 11:00:00,49.96,49.96,49.87,49.91,162400.0,34.3728,34.3728,34.3109,34.3384,162400.0
2012-01-23 11:10:00,49.92,50.0,49.85,49.97,107600.0,34.3453,34.4003,34.2971,34.3797,107600.0
2012-01-23 11:20:00,49.97,50.09,49.95,50.07,98200.0,34.3797,34.4623,34.3659,34.4485,98200.0
2012-01-23 11:30:00,50.05,50.07,49.89,49.91,204700.0,34.4347,34.4485,34.3246,34.3384,204700.0
2012-01-23 11:40:00,49.91,49.96,49.87,49.9,252900.0,34.3384,34.3728,34.3109,34.3315,252900.0
2012-01-23 11:50:00,49.9,49.91,49.82,49.87,184300.0,34.3315,34.3384,34.2765,34.3109,184300.0
2012-01-23 12:00:00,49.87,49.87,49.57,49.62,177900.0,34.3109,34.3109,34.1045,34.1389,177900.0
2012-01-23 12:10:00,49.63,49.7,49.62,49.67,192500.0,34.1458,34.1939,34.1389,34.1733,192500.0
2012-01-23 12:20:00,49.68,49.7,49.57,49.69,102100.0,34.1802,34.1939,34.1045,34.187,102100.0
2012-01-23 12:30:00,49.71,49.71,49.68,49.7,74500.0,34.2008,34.2008,34.1802,34.1939,74500.0
2012-01-23 12:40:00,49.7,49.76,49.69,49.76,86900.0,34.1939,34.2352,34.187,34.2352,86900.0
2012-01-23 12:50:00,49.76,49.78,49.69,49.7,40300.0,34.2352,34.249,34.187,34.1939,40300.0
2012-01-23 13:00:00,49.7,49.73,49.67,49.69,51000.0,34.1939,34.2146,34.1733,34.187,51000.0
2012-01-23 13:10:00,49.7,49.71,49.65,49.67,59200.0,34.1939,34.2008,34.1595,34.1733,59200.0
2012-01-23 13:20:00,49.67,49.74,49.67,49.74,46000.0,34.1733,34.2214,34.1733,34.2214,46000.0
2012-01-23 13:30:00,49.74,49.76,49.67,49.68,82500.0,34.2214,34.2352,34.1733,34.1802,82500.0
2012-01-23 13:40:00,49.69,49.78,49.69,49.77,48500.0,34.187,34.249,34.187,34.2421,48500.0
2012-01-23 13:50:00,49.78,49.83,49.72,49.83,71900.0,34.249,34.2834,34.2077,34.2834,71900.0
2012-01-23 14:00:00,49.83,49.83,49.72,49.74,96000.0,34.2834,34.2834,34.2077,34.2214,96000.0
2012-01-23 14:10:00,49.74,49.74,49.65,49.68,68900.0,34.2214,34.2214,34.1595,34.1802,68900.0
2012-01-23 14:20:00,49.68,49.77,49.67,49.77,53900.0,34.1802,34.2421,34.1733,34.2421,53900.0
2012-01-23 14:30:00,49.77,49.83,49.74,49.74,68500.0,34.2421,34.2834,34.2214,34.2214,68500.0
2012-01-23 14:40:00,49.74,49.76,49.61,49.66,85700.0,34.2214,34.2352,34.132,34.1664,85700.0
2012-01-23 14:50:00,49.66,49.86,49.65,49.83,62600.0,34.1664,34.304,34.1595,34.2834,62600.0
2012-01-23 15:00:00,49.83,49.86,49.78,49.85,128500.0,34.2834,34.304,34.249,34.2971,128500.0
2012-01-23 15:10:00,49.85,49.85,49.79,49.8,87600.0,34.2971,34.2971,34.2558,34.2627,87600.0
2012-01-23 15:20:00,49.8,49.84,49.72,49.75,83100.0,34.2627,34.2902,34.2077,34.2283,83100.0
2012-01-23 15:30:00,49.76,49.81,49.72,49.77,123900.0,34.2352,34.2696,34.2077,34.2421,123900.0
2012-01-23 15:40:00,49.77,49.87,49.77,49.85,221300.0,34.2421,34.3109,34.2421,34.2971,221300.0
2012-01-23 15:50:00,49.84,49.86,49.73,49.75,292300.0,34.2902,34.304,34.2146,34.2283,292300.0
2012-01-24 09:30:00,49.42,49.61,49.29,49.34,110600.0,34.0013,34.132,33.9118,33.9462,110600.0
2012-01-24 09:40:00,49.35,49.59,49.27,49.58,58200.0,33.9531,34.1182,33.8981,34.1114,58200.0
2012-01-24 09:50:00,49.58,49.81,49.57,49.73,127600.0,34.1114,34.2696,34.1045,34.2146,127600.0
2012-01-24 10:00:00,49.72,49.89,49.61,49.85,200300.0,34.2077,34.3246,34.132,34.2971,200300.0
2012-01-24 10:10:00,49.85,49.89,49.76,49.79,122000.0,34.2971,34.3246,34.2352,34.2558,122000.0
2012-01-24 10:20:00,49.78,49.79,49.72,49.73,88700.0,34.249,34.2558,34.2077,34.2146,88700.0
2012-01-24 10:30:00,49.74,49.93,49.73,49.92,84100.0,34.2214,34.3522,34.2146,34.3453,84100.0
2012-01-24 10:40:00,49.92,50.11,49.92,50.09,109900.0,34.3453,34.476,34.3453,34.4623,109900.0
2012-01-24 10:50:00,50.08,50.14,50.03,50.12,111000.0,34.4554,34.4967,34.421,34.4829,111000.0
2012-01-24 11:00:00,50.12,50.16,49.94,49.98,132000.0,34.4829,34.5104,34.359,34.3866,132000.0
2012-01-24 11:10:00,49.97,50.01,49.91,49.91,165700.0,34.3797,34.4072,34.3384,34.3384,165700.0
2012-01-24 11:20:00,49.91,49.97,49.91,49.93,53900.0,34.3384,34.3797,34.3384,34.3522,53900.0
2012-01-24 11:30:00,49.93,50.04,49.91,49.92,114900.0,34.3522,34.4278,34.3384,34.3453,114900.0
2012-01-24 11:40:00,49.93,50.02,49.9,50.0,45300.0,34.3522,34.4141,34.3315,34.4003,45300.0
2012-01-24 11:50:00,49.99,50.01,49.95,49.96,51400.0,34.3934,34.4072,34.3659,34.3728,51400.0
2012-01-24 12:00:00,49.95,50.1,49.95,50.1,49800.0,34.3659,34.4691,34.3659,34.4691,49800.0
2012-01-24 12:10:00,50.1,50.1,50.04,50.07,40600.0,34.4691,34.4691,34.4278,34.4485,40600.0
2012-01-24 12:20:00,50.08,50.18,50.08,50.17,48100.0,34.4554,34.5242,34.4554,34.5173,48100.0
2012-01-24 12:30:00,50.17,50.21,50.16,50.2,39000.0,34.5173,34.5448,34.5104,34.5379,39000.0
2012-01-24 12:40:00,50.21,50.22,50.16,50.16,64500.0,34.5448,34.5517,34.5104,34.5104,64500.0
2012-01-24 12:50:00,50.16,50.17,50.13,50.16,37300.0,34.5104,34.5173,34.4898,34.5104,37300.0
2012-01-24 13:00:00,50.17,50.22,50.15,50.15,58500.0,34.5173,34.5517,34.5035,34.5035,58500.0
2012-01-24 13:10:00,50.16,50.26,50.16,50.23,89000.0,34.5104,34.5792,34.5104,34.5586,89000.0
2012-01-24 13:20:00,50.23,50.28,50.22,50.28,60700.0,34.5586,34.593,34.5517,34.593,60700.0
2012-01-24 13:30:00,50.27,50.34,50.26,50.29,69000.0,34.5861,34.6343,34.5792,34.5999,69000.0
2012-01-24 13:40:00,50.29,50.35,50.28,50.33,44800.0,34.5999,34.6411,34.593,34.6274,44800.0
2012-01-24 13:50:00,50.34,50.36,50.3,50.36,38800.0,34.6343,34.648,34.6067,34.648,38800.0
2012-01-24 14:00:00,50.36,50.37,50.31,50.32,72300.0,34.648,34.6549,34.6136,34.6205,72300.0
2012-01-24 14:10:00,50.32,50.4,50.3,50.38,86000.0,34.6205,34.6755,34.6067,34.6618,86000.0
2012-01-24 14:20:00,50.37,50.39,50.28,50.36,68200.0,34.6549,34.6687,34.593,34.648,68200.0
2012-01-24 14:30:00,50.36,50.44,50.34,50.43,88300.0,34.648,34.7031,34.6343,34.6962,88300.0
2012-01-24 14:40:00,50.44,50.49,50.42,50.42,96300.0,34.7031,34.7375,34.6893,34.6893,96300.0
2012-01-24 14:50:00,50.42,50.43,50.37,50.42,90100.0,34.6893,34.6962,34.6549,34.6893,90100.0
2012-01-24 15:00:00,50.41,50.43,50.35,50.43,70000.0,34.6824,34.6962,34.6411,34.6962,70000.0
2012-01-24 15:10:00,50.43,50.5,50.41,50.47,132600.0,34.6962,34.7443,34.6824,34.7237,132600.0
2012-01-24 15:20:00,50.48,50.48,50.39,50.45,113000.0,34.7306,34.7306,34.6687,34.7099,113000.0
2012-01-24 15:30:00,50.45,50.57,50.45,50.55,170900.0,34.7099,34.7925,34.7099,34.7787,170900.0
2012-01-24 15:40:00,50.55,50.6,50.54,50.57,262400.0,34.7787,34.8131,34.7719,34.7925,262400.0
2012-01-24 15:50:00,50.57,50.67,50.56,50.64,559600.0,34.7925,34.8613,34.7856,34.8407,559600.0
2012-01-25 09:30:00,50.64,50.75,50.25,50.26,212600.0,34.8407,34.9163,34.5723,34.5792,212600.0
2012-01-25 09:40:00,50.27,50.42,50.25,50.42,118300.0,34.5861,34.6893,34.5723,34.6893,118300.0
2012-01-25 09:50:00,50.42,50.48,50.24,50.24,93400.0,34.6893,34.7306,34.5655,34.5655,93400.0
2012-01-25 10:00:00,50.22,50.35,50.18,50.35,73000.0,34.5517,34.6411,34.5242,34.6411,73000.0
2012-01-25 10:10:00,50.35,50.48,50.32,50.47,95300.0,34.6411,34.7306,34.6205,34.7237,95300.0
2012-01-25 10:20:00,50.48,50.53,50.36,50.37,58000.0,34.7306,34.765,34.648,34.6549,58000.0
2012-01-25 10:30:00,50.38,50.6,50.36,50.6,181700.0,34.6618,34.8131,34.648,34.8131,181700.0
2012-01-25 10:40:00,50.59,50.76,50.59,50.76,123600.0,34.8063,34.9232,34.8063,34.9232,123600.0
2012-01-25 10:50:00,50.76,50.95,50.73,50.92,226000.0,34.9232,35.0539,34.9026,35.0333,226000.0
2012-01-25 11:00:00,50.92,50.97,50.89,50.95,143300.0,35.0333,35.0677,35.0127,35.0539,143300.0
2012-01-25 11:10:00,50.94,51.05,50.92,51.04,133400.0,35.0471,35.1227,35.0333,35.1159,133400.0
2012-01-25 11:20:00,51.05,51.21,51.03,51.16,158500.0,35.1227,35.2328,35.109,35.1984,158500.0
2012-01-25 11:30:00,51.16,51.23,51.15,51.17,128300.0,35.1984,35.2466,35.1915,35.2053,128300.0
2012-01-25 11:40:00,51.16,51.17,51.09,51.1,75700.0,35.1984,35.2053,35.1503,35.1571,75700.0
2012-01-25 11:50:00,51.11,51.15,51.1,51.14,83400.0,35.164,35.1915,35.1571,35.1847,83400.0
2012-01-25 12:00:00,51.13,51.2,51.11,51.14,90400.0,35.1778,35.2259,35.164,35.1847,90400.0
2012-01-25 12:10:00,51.13,51.15,51.1,51.11,75400.0,35.1778,35.1915,35.1571,35.164,75400.0
2012-01-25 12:20:00,51.12,51.28,51.05,51.15,109700.0,35.1709,35.281,35.1227,35.1915,109700.0
2012-01-25 12:30:00,51.13,51.35,50.99,51.28,130100.0,35.1778,35.3291,35.0815,35.281,130100.0
2012-01-25 12:40:00,51.28,51.37,51.21,51.32,157100.0,35.281,35.3429,35.2328,35.3085,157100.0
2012-01-25 12:50:00,51.31,51.39,51.23,51.32,126800.0,35.3016,35.3567,35.2466,35.3085,126800.0
2012-01-25 13:00:00,51.3,51.48,51.28,51.46,158400.0,35.2947,35.4186,35.281,35.4048,158400.0
2012-01-25 13:10:00,51.45,51.72,51.44,51.71,157700.0,35.3979,35.5837,35.3911,35.5768,157700.0
2012-01-25 13:20:00,51.72,51.79,51.53,51.53,146900.0,35.5837,35.6319,35.453,35.453,146900.0
2012-01-25 13:30:00,51.53,51.66,51.5,51.6,115700.0,35.453,35.5424,35.4323,35.5011,115700.0
2012-01-25 13:40:00,51.6,51.71,51.57,51.62,74700.0,35.5011,35.5768,35.4805,35.5149,74700.0
2012-01-25 13:50:00,51.62,51.69,51.56,51.64,95100.0,35.5149,35.5631,35.4736,35.5287,95100.0
2012-01-25 14:00:00,51.64,51.65,51.46,51.54,96900.0,35.5287,35.5355,35.4048,35.4599,96900.0
2012-01-25 14:10:00,51.53,51.58,51.47,51.57,116100.0,35.453,35.4874,35.4117,35.4805,116100.0
2012-01-25 14:20:00,51.57,51.6,51.49,51.5,179200.0,35.4805,35.5011,35.4255,35.4323,179200.0
2012-01-25 14:30:00,51.49,51.6,51.45,51.47,116300.0,35.4255,35.5011,35.3979,35.4117,116300.0
2012-01-25 14:40:00,51.47,51.58,51.4,51.57,93600.0,35.4117,35.4874,35.3635,35.4805,93600.0
2012-01-25 14:50:00,51.57,51.7,51.55,51.66,154000.0,35.4805,35.5699,35.4667,35.5424,154000.0
2012-01-25 15:00:00,51.66,51.75,51.64,51.65,149000.0,35.5424,35.6043,35.5287,35.5355,149000.0
2012-01-25 15:10:00,51.66,51.88,51.64,51.88,167700.0,35.5424,35.6938,35.5287,35.6938,167700.0
2012-01-25 15:20:00,51.88,51.98,51.87,51.95,221600.0,35.6938,35.7626,35.6869,35.7419,221600.0
2012-01-25 15:30:00,51.94,52.28,51.94,52.25,479600.0,35.7351,35.969,35.7351,35.9483,479600.0
2012-01-25 15:40:00,52.24,52.42,52.24,52.3,542400.0,35.9415,36.0653,35.9415,35.9827,542400.0
2012-01-25 15:50:00,52.3,52.31,52.09,52.11,555200.0,35.9827,35.9896,35.8383,35.852,555200.0
2012-01-26 09:30:00,52.23,52.76,52.11,52.11,245300.0,35.9346,36.2992,35.852,35.852,245300.0
2012-01-26 09:40:00,52.13,52.13,51.87,52.01,192000.0,35.8658,35.8658,35.6869,35.7832,192000.0
2012-01-26 09:50:00,52.01,52.13,51.95,52.1,131900.0,35.7832,35.8658,35.7419,35.8451,131900.0
2012-01-26 10:00:00,52.11,52.23,52.02,52.21,121800.0,35.852,35.9346,35.7901,35.9208,121800.0
2012-01-26 10:10:00,52.21,52.27,52.11,52.11,98600.0,35.9208,35.9621,35.852,35.852,98600.0
2012-01-26 10:20:00,52.12,52.12,52.0,52.05,136100.0,35.8589,35.8589,35.7763,35.8107,136100.0
2012-01-26 10:30:00,52.05,52.14,51.93,52.03,120900.0,35.8107,35.8727,35.7282,35.797,120900.0
2012-01-26 10:40:00,52.03,52.09,51.98,52.03,158800.0,35.797,35.8383,35.7626,35.797,158800.0
2012-01-26 10:50:00,52.02,52.12,51.93,51.93,167500.0,35.7901,35.8589,35.7282,35.7282,167500.0
2012-01-26 11:00:00,51.93,52.02,51.89,52.01,183100.0,35.7282,35.7901,35.7007,35.7832,183100.0
2012-01-26 11:10:00,52.01,52.19,52.01,52.17,105900.0,35.7832,35.9071,35.7832,35.8933,105900.0
2012-01-26 11:20:00,52.17,52.17,52.05,52.13,65900.0,35.8933,35.8933,35.8107,35.8658,65900.0
2012-01-26 11:30:00,52.14,52.18,52.05,52.08,79200.0,35.8727,35.9002,35.8107,35.8314,79200.0
2012-01-26 11:40:00,52.08,52.15,51.95,52.0,81900.0,35.8314,35.8795,35.7419,35.7763,81900.0
2012-01-26 11:50:00,52.01,52.09,52.0,52.05,97500.0,35.7832,35.8383,35.7763,35.8107,97500.0
2012-01-26 12:00:00,52.05,52.08,52.01,52.04,82600.0,35.8107,35.8314,35.7832,35.8039,82600.0
2012-01-26 12:10:00,52.04,52.08,51.89,51.9,166800.0,35.8039,35.8314,35.7007,35.7075,166800.0
2012-01-26 12:20:00,51.89,51.96,51.86,51.93,50800.0,35.7007,35.7488,35.68,35.7282,50800.0
2012-01-26 12:30:00,51.93,51.96,51.86,51.88,58900.0,35.7282,35.7488,35.68,35.6938,58900.0
2012-01-26 12:40:00,51.88,51.91,51.84,51.9,45400.0,35.6938,35.7144,35.6663,35.7075,45400.0
2012-01-26 12:50:00,51.89,52.0,51.88,51.99,46300.0,35.7007,35.7763,35.6938,35.7695,46300.0
2012-01-26 13:00:00,51.98,52.0,51.92,51.93,52700.0,35.7626,35.7763,35.7213,35.7282,52700.0
2012-01-26 13:10:00,51.93,51.99,51.93,51.96,53000.0,35.7282,35.7695,35.7282,35.7488,53000.0
2012-01-26 13:20:00,51.96,52.01,51.95,51.99,70200.0,35.7488,35.7832,35.7419,35.7695,70200.0
2012-01-26 13:30:00,52.0,52.01,51.86,51.87,149500.0,35.7763,35.7832,35.68,35.6869,149500.0
2012-01-26 13:40:00,51.87,51.89,51.8,51.88,70600.0,35.6869,35.7007,35.6387,35.6938,70600.0
2012-01-26 13:50:00,51.88,52.01,51.85,51.99,93600.0,35.6938,35.7832,35.6731,35.7695,93600.0
2012-01-26 14:00:00,51.98,52.02,51.9,52.01,76500.0,35.7626,35.7901,35.7075,35.7832,76500.0
2012-01-26 14:10:00,52.0,52.02,51.81,51.9,104900.0,35.7763,35.7901,35.6456,35.7075,104900.0
2012-01-26 14:20:00,51.9,51.92,51.77,51.85,81500.0,35.7075,35.7213,35.6181,35.6731,81500.0
2012-01-26 14:30:00,51.86,52.03,51.85,52.0,121900.0,35.68,35.797,35.6731,35.7763,121900.0
2012-01-26 14:40:00,52.0,52.04,51.93,52.04,119300.0,35.7763,35.8039,35.7282,35.8039,119300.0
2012-01-26 14:50:00,52.04,52.08,52.01,52.05,180600.0,35.8039,35.8314,35.7832,35.8107,180600.0
2012-01-26 15:00:00,52.05,52.06,51.96,52.01,216800.0,35.8107,35.8176,35.7488,35.7832,216800.0
2012-01-26 15:10:00,52.01,52.08,52.0,52.04,115900.0,35.7832,35.8314,35.7763,35.8039,115900.0
2012-01-26 15:20:00,52.04,52.05,51.85,51.86,193100.0,35.8039,35.8107,35.6731,35.68,193100.0
2012-01-26 15:30:00,51.85,52.01,51.84,51.96,170700.0,35.6731,35.7832,35.6663,35.7488,170700.0
2012-01-26 15:40:00,51.96,52.1,51.95,52.01,219000.0,35.7488,35.8451,35.7419,35.7832,219000.0
2012-01-26 15:50:00,52.01,52.09,51.92,52.09,322800.0,35.7832,35.8383,35.7213,35.8383,322800.0
2012-01-27 09:30:00,51.85,52.22,51.75,52.03,117400.0,35.6731,35.9277,35.6043,35.797,117400.0
2012-01-27 09:40:00,52.04,52.23,51.99,52.09,91700.0,35.8039,35.9346,35.7695,35.8383,91700.0
2012-01-27 09:50:00,52.1,52.15,51.9,51.9,108700.0,35.8451,35.8795,35.7075,35.7075,108700.0
2012-01-27 10:00:00,51.9,51.93,51.66,51.82,148900.0,35.7075,35.7282,35.5424,35.6525,148900.0
2012-01-27 10:10:00,51.83,51.88,51.73,51.78,114300.0,35.6594,35.6938,35.5906,35.625,114300.0
2012-01-27 10:20:00,51.78,51.85,51.64,51.83,187800.0,35.625,35.6731,35.5287,35.6594,187800.0
2012-01-27 10:30:00,51.83,51.87,51.62,51.7,126900.0,35.6594,35.6869,35.5149,35.5699,126900.0
2012-01-27 10:40:00,51.7,51.73,51.59,51.69,86500.0,35.5699,35.5906,35.4943,35.5631,86500.0
2012-01-27 10:50:00,51.69,51.8,51.66,51.79,113700.0,35.5631,35.6387,35.5424,35.6319,113700.0
2012-01-27 11:00:00,51.8,51.86,51.74,51.81,100100.0,35.6387,35.68,35.5975,35.6456,100100.0
2012-01-27 11:10:00,51.81,51.92,51.79,51.82,83800.0,35.6456,35.7213,35.6319,35.6525,83800.0
2012-01-27 11:20:00,51.82,51.84,51.75,51.77,60500.0,35.6525,35.6663,35.6043,35.6181,60500.0
2012-01-27 11:30:00,51.77,51.78,51.63,51.64,98800.0,35.6181,35.625,35.5218,35.5287,98800.0
2012-01-27 11:40:00,51.65,51.72,51.64,51.69,79000.0,35.5355,35.5837,35.5287,35.5631,79000.0
2012-01-27 11:50:00,51.68,51.86,51.68,51.86,56500.0,35.5562,35.68,35.5562,35.68,56500.0
2012-01-27 12:00:00,51.86,51.96,51.83,51.87,102400.0,35.68,35.7488,35.6594,35.6869,102400.0
2012-01-27 12:10:00,51.88,51.91,51.78,51.88,79900.0,35.6938,35.7144,35.625,35.6938,79900.0
2012-01-27 12:20:00,51.89,51.93,51.83,51.83,65300.0,35.7007,35.7282,35.6594,35.6594,65300.0
2012-01-27 12:30:00,51.84,51.96,51.84,51.94,44000.0,35.6663,35.7488,35.6663,35.7351,44000.0
2012-01-27 12:40:00,51.91,51.94,51.88,51.92,34900.0,35.7144,35.7351,35.6938,35.7213,34900.0
2012-01-27 12:50:00,51.92,51.93,51.8,51.82,46900.0,35.7213,35.7282,35.6387,35.6525,46900.0
2012-01-27 13:00:00,51.82,51.92,51.78,51.9,50200.0,35.6525,35.7213,35.625,35.7075,50200.0
2012-01-27 13:10:00,51.91,51.91,51.82,51.87,41200.0,35.7144,35.7144,35.6525,35.6869,41200.0
2012-01-27 13:20:00,51.85,51.86,51.78,51.8,40700.0,35.6731,35.68,35.625,35.6387,40700.0
2012-01-27 13:30:00,51.81,51.87,51.79,51.82,62600.0,35.6456,35.6869,35.6319,35.6525,62600.0
2012-01-27 13:40:00,51.82,51.86,51.8,51.8,36700.0,35.6525,35.68,35.6387,35.6387,36700.0
2012-01-27 13:50:00,51.8,51.83,51.78,51.82,39500.0,35.6387,35.6594,35.625,35.6525,39500.0
2012-01-27 14:00:00,51.83,51.87,51.72,51.74,77800.0,35.6594,35.6869,35.5837,35.5975,77800.0
2012-01-27 14:10:00,51.74,51.74,51.67,51.68,45400.0,35.5975,35.5975,35.5493,35.5562,45400.0
2012-01-27 14:20:00,51.67,51.71,51.65,51.7,54300.0,35.5493,35.5768,35.5355,35.5699,54300.0
2012-01-27 14:30:00,51.69,51.8,51.69,51.77,51200.0,35.5631,35.6387,35.5631,35.6181,51200.0
2012-01-27 14:40:00,51.77,51.78,51.68,51.71,75800.0,35.6181,35.625,35.5562,35.5768,75800.0
2012-01-27 14:50:00,51.7,51.8,51.69,51.8,67500.0,35.5699,35.6387,35.5631,35.6387,67500.0
2012-01-27 15:00:00,51.79,51.82,51.77,51.8,110400.0,35.6319,35.6525,35.6181,35.6387,110400.0
2012-01-27 15:10:00,51.8,51.85,51.78,51.84,101000.0,35.6387,35.6731,35.625,35.6663,101000.0
2012-01-27 15:20:00,51.84,51.84,51.78,51.8,106100.0,35.6663,35.6663,35.625,35.6387,106100.0
2012-01-27 15:30:00,51.79,51.83,51.78,51.8,84600.0,35.6319,35.6594,35.625,35.6387,84600.0
2012-01-27 15:40:00,51.81,51.81,51.71,51.75,149300.0,35.6456,35.6456,35.5768,35.6043,149300.0
2012-01-27 15:50:00,51.75,51.76,51.65,51.69,278700.0,35.6043,35.6112,35.5355,35.5631,278700.0
2012-01-30 09:30:00,51.68,51.68,51.0,51.29,149100.0,35.5562,35.5562,35.0883,35.2879,149100.0
2012-01-30 09:40:00,51.29,51.38,51.22,51.28,140200.0,35.2879,35.3498,35.2397,35.281,140200.0
2012-01-30 09:50:00,51.28,51.32,51.13,51.26,147300.0,35.281,35.3085,35.1778,35.2672,147300.0
2012-01-30 10:00:00,51.26,51.32,51.15,51.18,96500.0,35.2672,35.3085,35.1915,35.2122,96500.0
2012-01-30 10:10:00,51.19,51.2,51.05,51.13,76600.0,35.2191,35.2259,35.1227,35.1778,76600.0
2012-01-30 10:20:00,51.15,51.19,51.01,51.02,79000.0,35.1915,35.2191,35.0952,35.1021,79000.0
2012-01-30 10:30:00,51.01,51.15,51.01,51.08,61200.0,35.0952,35.1915,35.0952,35.1434,61200.0
2012-01-30 10:40:00,51.06,51.15,51.0,51.11,86100.0,35.1296,35.1915,35.0883,35.164,86100.0
2012-01-30 10:50:00,51.1,51.18,51.08,51.18,70500.0,35.1571,35.2122,35.1434,35.2122,70500.0
2012-01-30 11:00:00,51.18,51.32,51.17,51.24,144700.0,35.2122,35.3085,35.2053,35.2535,144700.0
2012-01-30 11:10:00,51.25,51.26,51.15,51.25,66900.0,35.2603,35.2672,35.1915,35.2603,66900.0
2012-01-30 11:20:00,51.26,51.45,51.26,51.4,75800.0,35.2672,35.3979,35.2672,35.3635,75800.0
2012-01-30 11:30:00,51.41,51.47,51.35,51.42,75800.0,35.3704,35.4117,35.3291,35.3773,75800.0
2012-01-30 11:40:00,51.42,51.44,51.33,51.37,55100.0,35.3773,35.3911,35.3154,35.3429,55100.0
2012-01-30 11:50:00,51.37,51.46,51.36,51.46,55000.0,35.3429,35.4048,35.336,35.4048,55000.0
2012-01-30 12:00:00,51.46,51.48,51.42,51.47,70300.0,35.4048,35.4186,35.3773,35.4117,70300.0
2012-01-30 12:10:00,51.47,51.51,51.44,51.48,55500.0,35.4117,35.4392,35.3911,35.4186,55500.0
2012-01-30 12:20:00,51.48,51.54,51.44,51.47,37700.0,35.4186,35.4599,35.3911,35.4117,37700.0
2012-01-30 12:30:00,51.48,51.53,51.46,51.49,66800.0,35.4186,35.453,35.4048,35.4255,66800.0
2012-01-30 12:40:00,51.5,51.51,51.42,51.43,64000.0,35.4323,35.4392,35.3773,35.3842,64000.0
2012-01-30 12:50:00,51.43,51.5,51.42,51.44,28100.0,35.3842,35.4323,35.3773,35.3911,28100.0
2012-01-30 13:00:00,51.45,51.46,51.34,51.36,40300.0,35.3979,35.4048,35.3223,35.336,40300.0
2012-01-30 13:10:00,51.35,51.39,51.32,51.35,39000.0,35.3291,35.3567,35.3085,35.3291,39000.0
2012-01-30 13:20:00,51.36,51.46,51.36,51.45,47100.0,35.336,35.4048,35.336,35.3979,47100.0
2012-01-30 13:30:00,51.44,51.53,51.43,51.51,47500.0,35.3911,35.453,35.3842,35.4392,47500.0
2012-01-30 13:40:00,51.52,51.55,51.49,51.54,95100.0,35.4461,35.4667,35.4255,35.4599,95100.0
2012-01-30 13:50:00,51.53,51.55,51.48,51.52,48700.0,35.453,35.4667,35.4186,35.4461,48700.0
2012-01-30 14:00:00,51.52,51.55,51.48,51.55,42200.0,35.4461,35.4667,35.4186,35.4667,42200.0
2012-01-30 14:10:00,51.55,51.66,51.54,51.63,215200.0,35.4667,35.5424,35.4599,35.5218,215200.0
2012-01-30 14:20:00,51.64,51.7,51.63,51.7,50100.0,35.5287,35.5699,35.5218,35.5699,50100.0
2012-01-30 14:30:00,51.7,51.71,51.6,51.61,60500.0,35.5699,35.5768,35.5011,35.508,60500.0
2012-01-30 14:40:00,51.6,51.68,51.6,51.65,166200.0,35.5011,35.5562,35.5011,35.5355,166200.0
2012-01-30 14:50:00,51.64,51.69,51.6,51.67,75200.0,35.5287,35.5631,35.5011,35.5493,75200.0
2012-01-30 15:00:00,51.66,51.69,51.6,51.64,56200.0,35.5424,35.5631,35.5011,35.5287,56200.0
2012-01-30 15:10:00,51.64,51.72,51.63,51.68,56600.0,35.5287,35.5837,35.5218,35.5562,56600.0
2012-01-30 15:20:00,51.68,51.7,51.64,51.68,59100.0,35.5562,35.5699,35.5287,35.5562,59100.0
2012-01-30 15:30:00,51.68,51.72,51.56,51.59,86700.0,35.5562,35.5837,35.4736,35.4943,86700.0
2012-01-30 15:40:00,51.6,51.66,51.55,51.66,87800.0,35.5011,35.5424,35.4667,35.5424,87800.0
2012-01-30 15:50:00,51.66,51.71,51.61,51.71,204400.0,35.5424,35.5768,35.508,35.5768,204400.0
2012-01-31 09:30:00,52.07,52.27,51.95,52.1,87600.0,35.8245,35.9621,35.7419,35.8451,87600.0
2012-01-31 09:40:00,52.08,52.08,51.49,51.58,167100.0,35.8314,35.8314,35.4255,35.4874,167100.0
2012-01-31 09:50:00,51.57,51.6,51.34,51.43,233300.0,35.4805,35.5011,35.3223,35.3842,233300.0
2012-01-31 10:00:00,51.42,51.47,51.23,51.32,94800.0,35.3773,35.4117,35.2466,35.3085,94800.0
2012-01-31 10:10:00,51.31,51.49,51.28,51.43,63200.0,35.3016,35.4255,35.281,35.3842,63200.0
2012-01-31 10:20:00,51.44,51.54,51.32,51.33,59900.0,35.3911,35.4599,35.3085,35.3154,59900.0
2012-01-31 10:30:00,51.32,51.35,51.12,51.16,94000.0,35.3085,35.3291,35.1709,35.1984,94000.0
2012-01-31 10:40:00,51.15,51.15,50.93,51.06,128500.0,35.1915,35.1915,35.0402,35.1296,128500.0
2012-01-31 10:50:00,51.05,51.08,50.89,50.98,93100.0,35.1227,35.1434,35.0127,35.0746,93100.0
2012-01-31 11:00:00,50.99,51.17,50.99,51.08,181300.0,35.0815,35.2053,35.0815,35.1434,181300.0
2012-01-31 11:10:00,51.07,51.08,50.92,51.07,61400.0,35.1365,35.1434,35.0333,35.1365,61400.0
2012-01-31 11:20:00,51.08,51.25,51.01,51.22,108900.0,35.1434,35.2603,35.0952,35.2397,108900.0
2012-01-31 11:30:00,51.22,51.27,51.16,51.21,73600.0,35.2397,35.2741,35.1984,35.2328,73600.0
2012-01-31 11:40:00,51.21,51.34,51.17,51.28,70700.0,35.2328,35.3223,35.2053,35.281,70700.0
2012-01-31 11:50:00,51.29,51.4,51.24,51.4,39900.0,35.2879,35.3635,35.2535,35.3635,39900.0
2012-01-31 12:00:00,51.39,51.4,51.3,51.35,55800.0,35.3567,35.3635,35.2947,35.3291,55800.0
2012-01-31 12:10:00,51.34,51.42,51.3,51.42,63100.0,35.3223,35.3773,35.2947,35.3773,63100.0
2012-01-31 12:20:00,51.41,51.42,51.29,51.32,88800.0,35.3704,35.3773,35.2879,35.3085,88800.0
2012-01-31 12:30:00,51.32,51.41,51.31,51.36,40300.0,35.3085,35.3704,35.3016,35.336,40300.0
2012-01-31 12:40:00,51.35,51.39,51.31,51.31,35000.0,35.3291,35.3567,35.3016,35.3016,35000.0
2012-01-31 12:50:00,51.31,51.36,51.25,51.25,33400.0,35.3016,35.336,35.2603,35.2603,33400.0
2012-01-31 13:00:00,51.26,51.37,51.25,51.32,92300.0,35.2672,35.3429,35.2603,35.3085,92300.0
2012-01-31 13:10:00,51.33,51.41,51.32,51.39,189500.0,35.3154,35.3704,35.3085,35.3567,189500.0
2012-01-31 13:20:00,51.38,51.38,51.31,51.32,36700.0,35.3498,35.3498,35.3016,35.3085,36700.0
2012-01-31 13:30:00,51.33,51.36,51.19,51.2,51900.0,35.3154,35.336,35.2191,35.2259,51900.0
2012-01-31 13:40:00,51.2,51.3,51.18,51.27,84900.0,35.2259,35.2947,35.2122,35.2741,84900.0
2012-01-31 13:50:00,51.26,51.35,51.24,51.32,56300.0,35.2672,35.3291,35.2535,35.3085,56300.0
2012-01-31 14:00:00,51.33,51.4,51.26,51.33,75000.0,35.3154,35.3635,35.2672,35.3154,75000.0
2012-01-31 14:10:00,51.33,51.47,51.32,51.45,120900.0,35.3154,35.4117,35.3085,35.3979,120900.0
2012-01-31 14:20:00,51.44,51.58,51.44,51.53,202500.0,35.3911,35.4874,35.3911,35.453,202500.0
2012-01-31 14:30:00,51.54,51.58,51.44,51.44,108200.0,35.4599,35.4874,35.3911,35.3911,108200.0
2012-01-31 14:40:00,51.44,51.45,51.38,51.43,94200.0,35.3911,35.3979,35.3498,35.3842,94200.0
2012-01-31 14:50:00,51.42,51.48,51.41,51.41,74800.0,35.3773,35.4186,35.3704,35.3704,74800.0
2012-01-31 15:00:00,51.41,51.43,51.31,51.39,67900.0,35.3704,35.3842,35.3016,35.3567,67900.0
2012-01-31 15:10:00,51.38,51.45,51.34,51.41,76200.0,35.3498,35.3979,35.3223,35.3704,76200.0
2012-01-31 15:20:00,51.42,51.44,51.33,51.4,82900.0,35.3773,35.3911,35.3154,35.3635,82900.0
2012-01-31 15:30:00,51.4,51.42,51.26,51.34,121700.0,35.3635,35.3773,35.2672,35.3223,121700.0
2012-01-31 15:40:00,51.34,51.44,51.33,51.38,139100.0,35.3223,35.3911,35.3154,35.3498,139100.0
2012-01-31 15:50:00,51.39,51.45,51.29,51.37,282300.0,35.3567,35.3979,35.2879,35.3429,282300.0
2012-02-01 09:30:00,52.08,52.14,51.79,51.81,155600.0,35.8314,35.8727,35.6319,35.6456,155600.0
2012-02-01 09:40:00,51.82,51.84,51.54,51.81,74600.0,35.6525,35.6663,35.4599,35.6456,74600.0
2012-02-01 09:50:00,51.81,51.85,51.66,51.81,125500.0,35.6456,35.6731,35.5424,35.6456,125500.0
2012-02-01 10:00:00,51.83,52.08,51.76,52.03,138400.0,35.6594,35.8314,35.6112,35.797,138400.0
2012-02-01 10:10:00,52.03,52.25,52.03,52.22,140200.0,35.797,35.9483,35.797,35.9277,140200.0
2012-02-01 10:20:00,52.23,52.36,52.22,52.36,95400.0,35.9346,36.024,35.9277,36.024,95400.0
2012-02-01 10:30:00,52.35,52.43,52.34,52.41,116200.0,36.0171,36.0722,36.0103,36.0584,116200.0
2012-02-01 10:40:00,52.4,52.43,52.33,52.36,117300.0,36.0515,36.0722,36.0034,36.024,117300.0
2012-02-01 10:50:00,52.36,52.4,52.3,52.37,97800.0,36.024,36.0515,35.9827,36.0309,97800.0
2012-02-01 11:00:00,52.36,52.41,52.3,52.38,94100.0,36.024,36.0584,35.9827,36.0378,94100.0
2012-02-01 11:10:00,52.39,52.43,52.34,52.43,146100.0,36.0447,36.0722,36.0103,36.0722,146100.0
2012-02-01 11:20:00,52.44,52.49,52.41,52.41,106200.0,36.0791,36.1135,36.0584,36.0584,106200.0
2012-02-01 11:30:00,52.41,52.46,52.39,52.4,131600.0,36.0584,36.0928,36.0447,36.0515,131600.0
2012-02-01 11:40:00,52.4,52.41,52.28,52.34,108200.0,36.0515,36.0584,35.969,36.0103,108200.0
2012-02-01 11:50:00,52.34,52.37,52.23,52.23,136300.0,36.0103,36.0309,35.9346,35.9346,136300.0
2012-02-01 12:00:00,52.22,52.23,52.18,52.21,68700.0,35.9277,35.9346,35.9002,35.9208,68700.0
2012-02-01 12:10:00,52.21,52.23,52.16,52.21,388500.0,35.9208,35.9346,35.8864,35.9208,388500.0
2012-02-01 12:20:00,52.21,52.31,52.21,52.29,64900.0,35.9208,35.9896,35.9208,35.9759,64900.0
2012-02-01 12:30:00,52.3,52.32,52.25,52.27,33000.0,35.9827,35.9965,35.9483,35.9621,33000.0
2012-02-01 12:40:00,52.26,52.26,52.19,52.21,31800.0,35.9552,35.9552,35.9071,35.9208,31800.0
2012-02-01 12:50:00,52.22,52.26,52.19,52.21,35000.0,35.9277,35.9552,35.9071,35.9208,35000.0
2012-02-01 13:00:00,52.21,52.27,52.19,52.21,42300.0,35.9208,35.9621,35.9071,35.9208,42300.0
2012-02-01 13:10:00,52.21,52.26,52.2,52.26,55800.0,35.9208,35.9552,35.9139,35.9552,55800.0
2012-02-01 13:20:00,52.27,52.33,52.23,52.25,46700.0,35.9621,36.0034,35.9346,35.9483,46700.0
2012-02-01 13:30:00,52.25,52.27,52.2,52.26,59500.0,35.9483,35.9621,35.9139,35.9552,59500.0
2012-02-01 13:40:00,52.25,52.25,52.1,52.11,63700.0,35.9483,35.9483,35.8451,35.852,63700.0
2012-02-01 13:50:00,52.11,52.12,52.01,52.05,71600.0,35.852,35.8589,35.7832,35.8107,71600.0
2012-02-01 14:00:00,52.06,52.08,52.0,52.04,76700.0,35.8176,35.8314,35.7763,35.8039,76700.0
2012-02-01 14:10:00,52.04,52.11,52.02,52.02,86500.0,35.8039,35.852,35.7901,35.7901,86500.0
2012-02-01 14:20:00,52.01,52.03,51.97,51.99,92600.0,35.7832,35.797,35.7557,35.7695,92600.0
2012-02-01 14:30:00,51.99,52.01,51.96,52.01,52100.0,35.7695,35.7832,35.7488,35.7832,52100.0
2012-02-01 14:40:00,52.01,52.02,51.88,51.88,81700.0,35.7832,35.7901,35.6938,35.6938,81700.0
2012-02-01 14:50:00,51.89,51.97,51.88,51.95,78400.0,35.7007,35.7557,35.6938,35.7419,78400.0
2012-02-01 15:00:00,51.96,52.0,51.91,51.94,151600.0,35.7488,35.7763,35.7144,35.7351,151600.0
2012-02-01 15:10:00,51.95,52.0,51.93,51.95,68400.0,35.7419,35.7763,35.7282,35.7419,68400.0
2012-02-01 15:20:00,51.95,51.98,51.89,51.95,78000.0,35.7419,35.7626,35.7007,35.7419,78000.0
2012-02-01 15:30:00,51.95,51.98,51.92,51.98,113100.0,35.7419,35.7626,35.7213,35.7626,113100.0
2012-02-01 15:40:00,51.98,52.02,51.97,52.0,115400.0,35.7626,35.7901,35.7557,35.7763,115400.0
2012-02-01 15:50:00,51.99,52.0,51.8,51.88,303500.0,35.7695,35.7763,35.6387,35.6938,303500.0
2012-02-02 09:30:00,52.11,52.2,51.89,51.94,84100.0,35.852,35.9139,35.7007,35.7351,84100.0
2012-02-02 09:40:00,51.93,51.93,51.69,51.74,59000.0,35.7282,35.7282,35.5631,35.5975,59000.0
2012-02-02 09:50:00,51.74,51.88,51.66,51.86,111500.0,35.5975,35.6938,35.5424,35.68,111500.0
2012-02-02 10:00:00,51.86,52.04,51.84,52.03,103200.0,35.68,35.8039,35.6663,35.797,103200.0
2012-02-02 10:10:00,52.02,52.13,52.0,52.11,123900.0,35.7901,35.8658,35.7763,35.852,123900.0
2012-02-02 10:20:00,52.11,52.12,52.0,52.0,68400.0,35.852,35.8589,35.7763,35.7763,68400.0
2012-02-02 10:30:00,52.0,52.04,51.97,51.98,101700.0,35.7763,35.8039,35.7557,35.7626,101700.0
2012-02-02 10:40:00,51.97,52.06,51.97,52.03,150000.0,35.7557,35.8176,35.7557,35.797,150000.0
2012-02-02 10:50:00,52.02,52.06,51.98,52.0,117700.0,35.7901,35.8176,35.7626,35.7763,117700.0
2012-02-02 11:00:00,52.01,52.08,51.98,51.98,136200.0,35.7832,35.8314,35.7626,35.7626,136200.0
2012-02-02 11:10:00,51.96,52.01,51.9,51.92,38700.0,35.7488,35.7832,35.7075,35.7213,38700.0
2012-02-02 11:20:00,51.93,51.97,51.82,51.82,133600.0,35.7282,35.7557,35.6525,35.6525,133600.0
2012-02-02 11:30:00,51.83,51.86,51.76,51.81,90300.0,35.6594,35.68,35.6112,35.6456,90300.0
2012-02-02 11:40:00,51.81,51.9,51.78,51.83,259200.0,35.6456,35.7075,35.625,35.6594,259200.0
2012-02-02 11:50:00,51.82,51.84,51.79,51.82,82800.0,35.6525,35.6663,35.6319,35.6525,82800.0
2012-02-02 12:00:00,51.82,51.85,51.78,51.78,61200.0,35.6525,35.6731,35.625,35.625,61200.0
2012-02-02 12:10:00,51.77,51.81,51.7,51.72,85200.0,35.6181,35.6456,35.5699,35.5837,85200.0
2012-02-02 12:20:00,51.72,51.8,51.71,51.77,62600.0,35.5837,35.6387,35.5768,35.6181,62600.0
2012-02-02 12:30:00,51.78,51.78,51.65,51.66,46600.0,35.625,35.625,35.5355,35.5424,46600.0
2012-02-02 12:40:00,51.66,51.66,51.6,51.61,144100.0,35.5424,35.5424,35.5011,35.508,144100.0
2012-02-02 12:50:00,51.62,51.68,51.59,51.68,100500.0,35.5149,35.5562,35.4943,35.5562,100500.0
2012-02-02 13:00:00,51.68,51.71,51.6,51.6,79900.0,35.5562,35.5768,35.5011,35.5011,79900.0
2012-02-02 13:10:00,51.61,51.72,51.61,51.62,185300.0,35.508,35.5837,35.508,35.5149,185300.0
2012-02-02 13:20:00,51.63,51.65,51.57,51.61,42500.0,35.5218,35.5355,35.4805,35.508,42500.0
2012-02-02 13:30:00,51.6,51.64,51.59,51.59,127800.0,35.5011,35.5287,35.4943,35.4943,127800.0
2012-02-02 13:40:00,51.59,51.65,51.57,51.63,76600.0,35.4943,35.5355,35.4805,35.5218,76600.0
2012-02-02 13:50:00,51.63,51.66,51.59,51.61,110200.0,35.5218,35.5424,35.4943,35.508,110200.0
2012-02-02 14:00:00,51.62,51.66,51.6,51.63,90800.0,35.5149,35.5424,35.5011,35.5218,90800.0
2012-02-02 14:10:00,51.63,51.66,51.58,51.63,126700.0,35.5218,35.5424,35.4874,35.5218,126700.0
2012-02-02 14:20:00,51.63,51.69,51.6,51.68,34000.0,35.5218,35.5631,35.5011,35.5562,34000.0
2012-02-02 14:30:00,51.67,51.69,51.64,51.65,48800.0,35.5493,35.5631,35.5287,35.5355,48800.0
2012-02-02 14:40:00,51.64,51.66,51.62,51.65,79600.0,35.5287,35.5424,35.5149,35.5355,79600.0
2012-02-02 14:50:00,51.64,51.65,51.58,51.6,143700.0,35.5287,35.5355,35.4874,35.5011,143700.0
2012-02-02 15:00:00,51.6,51.62,51.56,51.6,108200.0,35.5011,35.5149,35.4736,35.5011,108200.0
2012-02-02 15:10:00,51.6,51.65,51.58,51.59,82500.0,35.5011,35.5355,35.4874,35.4943,82500.0
2012-02-02 15:20:00,51.59,51.62,51.56,51.59,121500.0,35.4943,35.5149,35.4736,35.4943,121500.0
2012-02-02 15:30:00,51.58,51.64,51.56,51.57,272000.0,35.4874,35.5287,35.4736,35.4805,272000.0
2012-02-02 15:40:00,51.56,51.63,51.5,51.5,564700.0,35.4736,35.5218,35.4323,35.4323,564700.0
2012-02-02 15:50:00,51.51,51.53,51.44,51.46,577100.0,35.4392,35.453,35.3911,35.4048,577100.0
2012-02-03 09:30:00,52.18,52.25,52.0,52.23,357400.0,35.9002,35.9483,35.7763,35.9346,357400.0
2012-02-03 09:40:00,52.24,52.72,52.11,52.71,361500.0,35.9415,36.2717,35.852,36.2648,361500.0
2012-02-03 09:50:00,52.72,52.81,52.4,52.5,194200.0,36.2717,36.3336,36.0515,36.1203,194200.0
2012-02-03 10:00:00,52.5,52.65,52.4,52.56,154200.0,36.1203,36.2235,36.0515,36.1616,154200.0
2012-02-03 10:10:00,52.56,52.64,52.47,52.48,103300.0,36.1616,36.2167,36.0997,36.1066,103300.0
2012-02-03 10:20:00,52.48,52.51,52.43,52.46,137800.0,36.1066,36.1272,36.0722,36.0928,137800.0
2012-02-03 10:30:00,52.47,52.66,52.45,52.63,96700.0,36.0997,36.2304,36.0859,36.2098,96700.0
2012-02-03 10:40:00,52.62,52.62,52.49,52.6,143900.0,36.2029,36.2029,36.1135,36.1891,143900.0
2012-02-03 10:50:00,52.59,52.7,52.53,52.69,156600.0,36.1823,36.2579,36.141,36.2511,156600.0
2012-02-03 11:00:00,52.69,52.73,52.65,52.67,85300.0,36.2511,36.2786,36.2235,36.2373,85300.0
2012-02-03 11:10:00,52.67,52.77,52.63,52.66,133900.0,36.2373,36.3061,36.2098,36.2304,133900.0
2012-02-03 11:20:00,52.67,52.86,52.67,52.84,88100.0,36.2373,36.368,36.2373,36.3543,88100.0
2012-02-03 11:30:00,52.85,52.92,52.74,52.79,136100.0,36.3611,36.4093,36.2855,36.3199,136100.0
2012-02-03 11:40:00,52.79,52.81,52.74,52.8,87600.0,36.3199,36.3336,36.2855,36.3267,87600.0
2012-02-03 11:50:00,52.8,52.86,52.77,52.79,83900.0,36.3267,36.368,36.3061,36.3199,83900.0
2012-02-03 12:00:00,52.78,52.85,52.77,52.79,90200.0,36.313,36.3611,36.3061,36.3199,90200.0
2012-02-03 12:10:00,52.78,52.9,52.78,52.79,119500.0,36.313,36.3955,36.313,36.3199,119500.0
2012-02-03 12:20:00,52.79,52.81,52.78,52.79,51400.0,36.3199,36.3336,36.313,36.3199,51400.0
2012-02-03 12:30:00,52.78,52.79,52.74,52.75,141600.0,36.313,36.3199,36.2855,36.2923,141600.0
2012-02-03 12:40:00,52.75,52.82,52.73,52.73,73700.0,36.2923,36.3405,36.2786,36.2786,73700.0
2012-02-03 12:50:00,52.73,52.8,52.71,52.8,79300.0,36.2786,36.3267,36.2648,36.3267,79300.0
2012-02-03 13:00:00,52.8,52.85,52.79,52.82,46200.0,36.3267,36.3611,36.3199,36.3405,46200.0
2012-02-03 13:10:00,52.82,52.84,52.77,52.78,47500.0,36.3405,36.3543,36.3061,36.313,47500.0
2012-02-03 13:20:00,52.77,52.79,52.74,52.76,48000.0,36.3061,36.3199,36.2855,36.2992,48000.0
2012-02-03 13:30:00,52.77,52.77,52.69,52.7,59200.0,36.3061,36.3061,36.2511,36.2579,59200.0
2012-02-03 13:40:00,52.7,52.7,52.62,52.66,130000.0,36.2579,36.2579,36.2029,36.2304,130000.0
2012-02-03 13:50:00,52.66,52.73,52.66,52.73,56100.0,36.2304,36.2786,36.2304,36.2786,56100.0
2012-02-03 14:00:00,52.72,52.78,52.72,52.77,40000.0,36.2717,36.313,36.2717,36.3061,40000.0
2012-02-03 14:10:00,52.77,52.8,52.72,52.8,74800.0,36.3061,36.3267,36.2717,36.3267,74800.0
2012-02-03 14:20:00,52.79,52.8,52.7,52.71,96200.0,36.3199,36.3267,36.2579,36.2648,96200.0
2012-02-03 14:30:00,52.7,52.71,52.67,52.67,87500.0,36.2579,36.2648,36.2373,36.2373,87500.0
2012-02-03 14:40:00,52.68,52.7,52.62,52.66,94800.0,36.2442,36.2579,36.2029,36.2304,94800.0
2012-02-03 14:50:00,52.66,52.67,52.64,52.67,78800.0,36.2304,36.2373,36.2167,36.2373,78800.0
2012-02-03 15:00:00,52.67,52.71,52.65,52.65,227200.0,36.2373,36.2648,36.2235,36.2235,227200.0
2012-02-03 15:10:00,52.64,52.66,52.63,52.65,82300.0,36.2167,36.2304,36.2098,36.2235,82300.0
2012-02-03 15:20:00,52.65,52.68,52.63,52.66,113900.0,36.2235,36.2442,36.2098,36.2304,113900.0
2012-02-03 15:30:00,52.67,52.67,52.52,52.53,242000.0,36.2373,36.2373,36.1341,36.141,242000.0
2012-02-03 15:40:00,52.54,52.54,52.47,52.49,272000.0,36.1479,36.1479,36.0997,36.1135,272000.0
2012-02-03 15:50:00,52.49,52.51,52.41,52.43,645600.0,36.1135,36.1272,36.0584,36.0722,645600.0
2012-02-06 09:30:00,52.27,52.46,52.26,52.45,126300.0,35.9621,36.0928,35.9552,36.0859,126300.0
2012-02-06 09:40:00,52.44,52.78,52.42,52.78,128200.0,36.0791,36.313,36.0653,36.313,128200.0
2012-02-06 09:50:00,52.78,53.3,52.78,53.27,281500.0,36.313,36.6708,36.313,36.6501,281500.0
2012-02-06 10:00:00,53.27,53.59,53.16,53.53,331600.0,36.6501,36.8703,36.5744,36.829,331600.0
2012-02-06 10:10:00,53.54,53.63,53.44,53.56,183700.0,36.8359,36.8978,36.7671,36.8496,183700.0
2012-02-06 10:20:00,53.56,53.57,53.4,53.51,118400.0,36.8496,36.8565,36.7396,36.8152,118400.0
2012-02-06 10:30:00,53.51,53.63,53.47,53.5,103200.0,36.8152,36.8978,36.7877,36.8084,103200.0
2012-02-06 10:40:00,53.5,53.5,53.26,53.37,100500.0,36.8084,36.8084,36.6432,36.7189,100500.0
2012-02-06 10:50:00,53.37,53.4,53.32,53.37,90200.0,36.7189,36.7396,36.6845,36.7189,90200.0
2012-02-06 11:00:00,53.38,53.46,53.33,53.46,93000.0,36.7258,36.7808,36.6914,36.7808,93000.0
2012-02-06 11:10:00,53.46,53.52,53.41,53.44,94500.0,36.7808,36.8221,36.7464,36.7671,94500.0
2012-02-06 11:20:00,53.45,53.46,53.39,53.45,59400.0,36.774,36.7808,36.7327,36.774,59400.0
2012-02-06 11:30:00,53.46,53.51,53.4,53.45,142500.0,36.7808,36.8152,36.7396,36.774,142500.0
2012-02-06 11:40:00,53.45,53.58,53.45,53.58,55600.0,36.774,36.8634,36.774,36.8634,55600.0
2012-02-06 11:50:00,53.58,53.7,53.53,53.64,156400.0,36.8634,36.946,36.829,36.9047,156400.0
2012-02-06 12:00:00,53.64,53.68,53.58,53.66,103100.0,36.9047,36.9322,36.8634,36.9184,103100.0
2012-02-06 12:10:00,53.67,53.7,53.64,53.69,100900.0,36.9253,36.946,36.9047,36.9391,100900.0
2012-02-06 12:20:00,53.7,53.75,53.67,53.72,162000.0,36.946,36.9804,36.9253,36.9597,162000.0
2012-02-06 12:30:00,53.72,53.78,53.59,53.59,145600.0,36.9597,37.001,36.8703,36.8703,145600.0
2012-02-06 12:40:00,53.59,53.66,53.55,53.64,84300.0,36.8703,36.9184,36.8428,36.9047,84300.0
2012-02-06 12:50:00,53.65,53.68,53.6,53.61,119900.0,36.9116,36.9322,36.8772,36.884,119900.0
2012-02-06 13:00:00,53.61,53.64,53.56,53.59,73800.0,36.884,36.9047,36.8496,36.8703,73800.0
2012-02-06 13:10:00,53.59,53.65,53.58,53.61,87200.0,36.8703,36.9116,36.8634,36.884,87200.0
2012-02-06 13:20:00,53.62,53.65,53.58,53.63,83700.0,36.8909,36.9116,36.8634,36.8978,83700.0
2012-02-06 13:30:00,53.62,53.7,53.6,53.64,100700.0,36.8909,36.946,36.8772,36.9047,100700.0
2012-02-06 13:40:00,53.64,53.68,53.6,53.66,110200.0,36.9047,36.9322,36.8772,36.9184,110200.0
2012-02-06 13:50:00,53.66,53.67,53.5,53.58,172200.0,36.9184,36.9253,36.8084,36.8634,172200.0
2012-02-06 14:00:00,53.58,53.61,53.47,53.5,157300.0,36.8634,36.884,36.7877,36.8084,157300.0
2012-02-06 14:10:00,53.5,53.53,53.44,53.45,65600.0,36.8084,36.829,36.7671,36.774,65600.0
2012-02-06 14:20:00,53.45,53.45,53.32,53.34,86600.0,36.774,36.774,36.6845,36.6983,86600.0
2012-02-06 14:30:00,53.34,53.5,53.32,53.49,111000.0,36.6983,36.8084,36.6845,36.8015,111000.0
2012-02-06 14:40:00,53.49,53.51,53.43,53.48,110000.0,36.8015,36.8152,36.7602,36.7946,110000.0
2012-02-06 14:50:00,53.48,53.48,53.42,53.42,67000.0,36.7946,36.7946,36.7533,36.7533,67000.0
2012-02-06 15:00:00,53.43,53.46,53.35,53.36,133100.0,36.7602,36.7808,36.7052,36.712,133100.0
2012-02-06 15:10:00,53.35,53.4,53.32,53.4,89300.0,36.7052,36.7396,36.6845,36.7396,89300.0
2012-02-06 15:20:00,53.4,53.47,53.36,53.36,121400.0,36.7396,36.7877,36.712,36.712,121400.0
2012-02-06 15:30:00,53.37,53.43,53.35,53.35,123900.0,36.7189,36.7602,36.7052,36.7052,123900.0
2012-02-06 15:40:00,53.36,53.41,53.34,53.36,128800.0,36.712,36.7464,36.6983,36.712,128800.0
2012-02-06 15:50:00,53.36,53.42,53.31,53.38,295000.0,36.712,36.7533,36.6776,36.7258,295000.0
2012-02-07 09:30:00,51.79,52.23,51.52,51.77,749600.0,35.6319,35.9346,35.4461,35.6181,749600.0
2012-02-07 09:40:00,51.77,51.78,51.25,51.36,455200.0,35.6181,35.625,35.2603,35.336,455200.0
2012-02-07 09:50:00,51.37,51.44,51.25,51.34,274100.0,35.3429,35.3911,35.2603,35.3223,274100.0
2012-02-07 10:00:00,51.33,51.56,51.25,51.38,226700.0,35.3154,35.4736,35.2603,35.3498,226700.0
2012-02-07 10:10:00,51.39,51.86,51.37,51.8,416200.0,35.3567,35.68,35.3429,35.6387,416200.0
2012-02-07 10:20:00,51.8,51.98,51.74,51.85,282100.0,35.6387,35.7626,35.5975,35.6731,282100.0
2012-02-07 10:30:00,51.85,52.04,51.75,51.79,342500.0,35.6731,35.8039,35.6043,35.6319,342500.0
2012-02-07 10:40:00,51.8,52.1,51.77,51.99,268800.0,35.6387,35.8451,35.6181,35.7695,268800.0
2012-02-07 10:50:00,51.99,52.17,51.87,52.16,273300.0,35.7695,35.8933,35.6869,35.8864,273300.0
2012-02-07 11:00:00,52.17,52.36,52.14,52.26,377900.0,35.8933,36.024,35.8727,35.9552,377900.0
2012-02-07 11:10:00,52.27,52.5,52.22,52.4,356900.0,35.9621,36.1203,35.9277,36.0515,356900.0
2012-02-07 11:20:00,52.4,52.4,52.14,52.18,316200.0,36.0515,36.0515,35.8727,35.9002,316200.0
2012-02-07 11:30:00,52.18,52.19,51.96,52.05,159700.0,35.9002,35.9071,35.7488,35.8107,159700.0
2012-02-07 11:40:00,52.05,52.19,51.9,51.95,298900.0,35.8107,35.9071,35.7075,35.7419,298900.0
2012-02-07 11:50:00,51.95,52.05,51.86,51.93,199400.0,35.7419,35.8107,35.68,35.7282,199400.0
2012-02-07 12:00:00,51.93,51.98,51.88,51.91,135700.0,35.7282,35.7626,35.6938,35.7144,135700.0
2012-02-07 12:10:00,51.92,51.97,51.89,51.89,77100.0,35.7213,35.7557,35.7007,35.7007,77100.0
2012-02-07 12:20:00,51.9,51.99,51.89,51.97,66400.0,35.7075,35.7695,35.7007,35.7557,66400.0
2012-02-07 12:30:00,51.97,51.98,51.93,51.93,86100.0,35.7557,35.7626,35.7282,35.7282,86100.0
2012-02-07 12:40:00,51.94,51.95,51.82,51.85,88100.0,35.7351,35.7419,35.6525,35.6731,88100.0
2012-02-07 12:50:00,51.86,51.92,51.84,51.91,92800.0,35.68,35.7213,35.6663,35.7144,92800.0
2012-02-07 13:00:00,51.91,52.03,51.91,51.98,106700.0,35.7144,35.797,35.7144,35.7626,106700.0
2012-02-07 13:10:00,51.98,52.01,51.89,51.92,88400.0,35.7626,35.7832,35.7007,35.7213,88400.0
2012-02-07 13:20:00,51.91,52.01,51.89,51.98,62600.0,35.7144,35.7832,35.7007,35.7626,62600.0
2012-02-07 13:30:00,51.98,52.02,51.97,52.0,89800.0,35.7626,35.7901,35.7557,35.7763,89800.0
2012-02-07 13:40:00,52.0,52.0,51.88,51.95,103100.0,35.7763,35.7763,35.6938,35.7419,103100.0
2012-02-07 13:50:00,51.96,51.97,51.89,51.95,164100.0,35.7488,35.7557,35.7007,35.7419,164100.0
2012-02-07 14:00:00,51.97,51.98,51.94,51.98,111500.0,35.7557,35.7626,35.7351,35.7626,111500.0
2012-02-07 14:10:00,51.98,51.98,51.85,51.9,137500.0,35.7626,35.7626,35.6731,35.7075,137500.0
2012-02-07 14:20:00,51.9,52.0,51.72,51.8,385600.0,35.7075,35.7763,35.5837,35.6387,385600.0
2012-02-07 14:30:00,51.81,51.9,51.76,51.87,167900.0,35.6456,35.7075,35.6112,35.6869,167900.0
2012-02-07 14:40:00,51.87,51.9,51.84,51.84,200200.0,35.6869,35.7075,35.6663,35.6663,200200.0
2012-02-07 14:50:00,51.84,51.86,51.73,51.8,250300.0,35.6663,35.68,35.5906,35.6387,250300.0
2012-02-07 15:00:00,51.8,51.92,51.8,51.89,205400.0,35.6387,35.7213,35.6387,35.7007,205400.0
2012-02-07 15:10:00,51.89,51.95,51.88,51.88,246700.0,35.7007,35.7419,35.6938,35.6938,246700.0
2012-02-07 15:20:00,51.88,51.99,51.83,51.92,333400.0,35.6938,35.7695,35.6594,35.7213,333400.0
2012-02-07 15:30:00,51.92,52.01,51.9,51.99,236000.0,35.7213,35.7832,35.7075,35.7695,236000.0
2012-02-07 15:40:00,51.99,52.13,51.97,52.0,264800.0,35.7695,35.8658,35.7557,35.7763,264800.0
2012-02-07 15:50:00,52.0,52.01,51.88,51.92,398800.0,35.7763,35.7832,35.6938,35.7213,398800.0
2012-02-08 09:30:00,51.82,51.85,51.6,51.65,150200.0,35.6525,35.6731,35.5011,35.5355,150200.0
2012-02-08 09:40:00,51.64,51.86,51.63,51.84,120500.0,35.5287,35.68,35.5218,35.6663,120500.0
2012-02-08 09:50:00,51.84,51.86,51.79,51.83,79900.0,35.6663,35.68,35.6319,35.6594,79900.0
2012-02-08 10:00:00,51.83,52.03,51.83,51.99,107300.0,35.6594,35.797,35.6594,35.7695,107300.0
2012-02-08 10:10:00,51.98,52.1,51.96,52.03,112400.0,35.7626,35.8451,35.7488,35.797,112400.0
2012-02-08 10:20:00,52.03,52.14,51.95,51.97,121000.0,35.797,35.8727,35.7419,35.7557,121000.0
2012-02-08 10:30:00,51.97,51.97,51.7,51.7,98100.0,35.7557,35.7557,35.5699,35.5699,98100.0
2012-02-08 10:40:00,51.71,51.81,51.7,51.77,71300.0,35.5768,35.6456,35.5699,35.6181,71300.0
2012-02-08 10:50:00,51.77,51.81,51.75,51.76,76900.0,35.6181,35.6456,35.6043,35.6112,76900.0
2012-02-08 11:00:00,51.76,51.8,51.7,51.75,125900.0,35.6112,35.6387,35.5699,35.6043,125900.0
2012-02-08 11:10:00,51.75,51.79,51.73,51.74,63900.0,35.6043,35.6319,35.5906,35.5975,63900.0
2012-02-08 11:20:00,51.75,51.79,51.73,51.78,97300.0,35.6043,35.6319,35.5906,35.625,97300.0
2012-02-08 11:30:00,51.79,51.85,51.76,51.83,60400.0,35.6319,35.6731,35.6112,35.6594,60400.0
2012-02-08 11:40:00,51.83,51.84,51.75,51.82,57900.0,35.6594,35.6663,35.6043,35.6525,57900.0
2012-02-08 11:50:00,51.82,51.97,51.81,51.95,51100.0,35.6525,35.7557,35.6456,35.7419,51100.0
2012-02-08 12:00:00,51.95,52.0,51.94,51.97,56300.0,35.7419,35.7763,35.7351,35.7557,56300.0
2012-02-08 12:10:00,51.97,52.06,51.96,52.04,38400.0,35.7557,35.8176,35.7488,35.8039,38400.0
2012-02-08 12:20:00,52.04,52.16,52.03,52.13,123100.0,35.8039,35.8864,35.797,35.8658,123100.0
2012-02-08 12:30:00,52.12,52.14,52.08,52.12,55900.0,35.8589,35.8727,35.8314,35.8589,55900.0
2012-02-08 12:40:00,52.12,52.2,52.07,52.07,86500.0,35.8589,35.9139,35.8245,35.8245,86500.0
2012-02-08 12:50:00,52.07,52.2,52.07,52.17,76400.0,35.8245,35.9139,35.8245,35.8933,76400.0
2012-02-08 13:00:00,52.17,52.2,52.11,52.18,29800.0,35.8933,35.9139,35.852,35.9002,29800.0
2012-02-08 13:10:00,52.18,52.18,52.11,52.12,47400.0,35.9002,35.9002,35.852,35.8589,47400.0
2012-02-08 13:20:00,52.11,52.17,52.1,52.17,36600.0,35.852,35.8933,35.8451,35.8933,36600.0
2012-02-08 13:30:00,52.17,52.2,52.14,52.19,34000.0,35.8933,35.9139,35.8727,35.9071,34000.0
2012-02-08 13:40:00,52.18,52.19,52.15,52.16,22000.0,35.9002,35.9071,35.8795,35.8864,22000.0
2012-02-08 13:50:00,52.15,52.17,52.12,52.12,36700.0,35.8795,35.8933,35.8589,35.8589,36700.0
2012-02-08 14:00:00,52.13,52.14,52.08,52.08,46700.0,35.8658,35.8727,35.8314,35.8314,46700.0
2012-02-08 14:10:00,52.08,52.16,52.08,52.14,47400.0,35.8314,35.8864,35.8314,35.8727,47400.0
2012-02-08 14:20:00,52.14,52.2,52.11,52.15,56600.0,35.8727,35.9139,35.852,35.8795,56600.0
2012-02-08 14:30:00,52.15,52.16,52.09,52.13,120500.0,35.8795,35.8864,35.8383,35.8658,120500.0
2012-02-08 14:40:00,52.12,52.19,52.1,52.16,119800.0,35.8589,35.9071,35.8451,35.8864,119800.0
2012-02-08 14:50:00,52.16,52.18,52.06,52.08,89200.0,35.8864,35.9002,35.8176,35.8314,89200.0
2012-02-08 15:00:00,52.09,52.09,52.01,52.01,56200.0,35.8383,35.8383,35.7832,35.7832,56200.0
2012-02-08 15:10:00,52.01,52.02,51.98,51.99,68600.0,35.7832,35.7901,35.7626,35.7695,68600.0
2012-02-08 15:20:00,52.0,52.02,51.96,52.02,84800.0,35.7763,35.7901,35.7488,35.7901,84800.0
2012-02-08 15:30:00,52.02,52.09,51.97,52.04,108100.0,35.7901,35.8383,35.7557,35.8039,108100.0
2012-02-08 15:40:00,52.03,52.09,51.98,52.04,118600.0,35.797,35.8383,35.7626,35.8039,118600.0
2012-02-08 15:50:00,52.03,52.06,52.01,52.05,154600.0,35.797,35.8176,35.7832,35.8107,154600.0
2012-02-09 09:30:00,52.34,52.34,52.0,52.06,192200.0,36.0103,36.0103,35.7763,35.8176,192200.0
2012-02-09 09:40:00,52.07,52.11,51.9,51.93,233700.0,35.8245,35.852,35.7075,35.7282,233700.0
2012-02-09 09:50:00,51.93,52.13,51.93,52.08,153500.0,35.7282,35.8658,35.7282,35.8314,153500.0
2012-02-09 10:00:00,52.06,52.16,51.92,51.92,153500.0,35.8176,35.8864,35.7213,35.7213,153500.0
2012-02-09 10:10:00,51.94,52.05,51.94,52.03,90900.0,35.7351,35.8107,35.7351,35.797,90900.0
2012-02-09 10:20:00,52.03,52.05,51.86,51.91,96900.0,35.797,35.8107,35.68,35.7144,96900.0
2012-02-09 10:30:00,51.91,51.93,51.83,51.87,47200.0,35.7144,35.7282,35.6594,35.6869,47200.0
2012-02-09 10:40:00,51.88,52.15,51.88,52.14,141400.0,35.6938,35.8795,35.6938,35.8727,141400.0
2012-02-09 10:50:00,52.13,52.2,52.08,52.18,51300.0,35.8658,35.9139,35.8314,35.9002,51300.0
2012-02-09 11:00:00,52.18,52.3,52.18,52.25,118900.0,35.9002,35.9827,35.9002,35.9483,118900.0
2012-02-09 11:10:00,52.26,52.32,52.25,52.3,84100.0,35.9552,35.9965,35.9483,35.9827,84100.0
2012-02-09 11:20:00,52.3,52.35,52.29,52.31,70400.0,35.9827,36.0171,35.9759,35.9896,70400.0
2012-02-09 11:30:00,52.31,52.34,52.3,52.31,67300.0,35.9896,36.0103,35.9827,35.9896,67300.0
2012-02-09 11:40:00,52.3,52.45,52.29,52.45,122100.0,35.9827,36.0859,35.9759,36.0859,122100.0
2012-02-09 11:50:00,52.45,52.66,52.44,52.66,134300.0,36.0859,36.2304,36.0791,36.2304,134300.0
2012-02-09 12:00:00,52.67,52.73,52.57,52.57,89700.0,36.2373,36.2786,36.1685,36.1685,89700.0
2012-02-09 12:10:00,52.57,52.58,52.52,52.56,52800.0,36.1685,36.1754,36.1341,36.1616,52800.0
2012-02-09 12:20:00,52.57,52.61,52.53,52.56,41800.0,36.1685,36.196,36.141,36.1616,41800.0
2012-02-09 12:30:00,52.55,52.58,52.48,52.5,44700.0,36.1547,36.1754,36.1066,36.1203,44700.0
2012-02-09 12:40:00,52.51,52.64,52.51,52.62,57400.0,36.1272,36.2167,36.1272,36.2029,57400.0
2012-02-09 12:50:00,52.62,52.71,52.62,52.7,68500.0,36.2029,36.2648,36.2029,36.2579,68500.0
2012-02-09 13:00:00,52.7,52.75,52.64,52.68,92800.0,36.2579,36.2923,36.2167,36.2442,92800.0
2012-02-09 13:10:00,52.68,52.68,52.61,52.66,76800.0,36.2442,36.2442,36.196,36.2304,76800.0
2012-02-09 13:20:00,52.66,52.75,52.64,52.75,37000.0,36.2304,36.2923,36.2167,36.2923,37000.0
2012-02-09 13:30:00,52.74,52.74,52.65,52.69,53300.0,36.2855,36.2855,36.2235,36.2511,53300.0
2012-02-09 13:40:00,52.69,52.71,52.6,52.71,52600.0,36.2511,36.2648,36.1891,36.2648,52600.0
2012-02-09 13:50:00,52.71,52.77,52.69,52.73,105800.0,36.2648,36.3061,36.2511,36.2786,105800.0
2012-02-09 14:00:00,52.74,52.83,52.73,52.77,119900.0,36.2855,36.3474,36.2786,36.3061,119900.0
2012-02-09 14:10:00,52.78,52.87,52.77,52.84,94400.0,36.313,36.3749,36.3061,36.3543,94400.0
2012-02-09 14:20:00,52.84,52.94,52.83,52.9,99900.0,36.3543,36.4231,36.3474,36.3955,99900.0
2012-02-09 14:30:00,52.89,52.9,52.84,52.86,73100.0,36.3887,36.3955,36.3543,36.368,73100.0
2012-02-09 14:40:00,52.85,52.86,52.79,52.82,69000.0,36.3611,36.368,36.3199,36.3405,69000.0
2012-02-09 14:50:00,52.82,52.82,52.77,52.8,50500.0,36.3405,36.3405,36.3061,36.3267,50500.0
2012-02-09 15:00:00,52.8,52.96,52.79,52.93,154300.0,36.3267,36.4368,36.3199,36.4162,154300.0
2012-02-09 15:10:00,52.93,52.94,52.83,52.85,94200.0,36.4162,36.4231,36.3474,36.3611,94200.0
2012-02-09 15:20:00,52.85,52.93,52.85,52.91,87000.0,36.3611,36.4162,36.3611,36.4024,87000.0
2012-02-09 15:30:00,52.91,52.91,52.8,52.8,109900.0,36.4024,36.4024,36.3267,36.3267,109900.0
2012-02-09 15:40:00,52.81,52.81,52.66,52.69,152200.0,36.3336,36.3336,36.2304,36.2511,152200.0
2012-02-09 15:50:00,52.7,52.74,52.66,52.73,235400.0,36.2579,36.2855,36.2304,36.2786,235400.0
2012-02-10 09:30:00,52.14,52.14,51.82,52.07,97800.0,35.8727,35.8727,35.6525,35.8245,97800.0
2012-02-10 09:40:00,52.08,52.22,52.04,52.19,61100.0,35.8314,35.9277,35.8039,35.9071,61100.0
2012-02-10 09:50:00,52.19,52.24,51.92,52.0,115100.0,35.9071,35.9415,35.7213,35.7763,115100.0
2012-02-10 10:00:00,51.99,52.09,51.86,51.9,128900.0,35.7695,35.8383,35.68,35.7075,128900.0
2012-02-10 10:10:00,51.91,52.01,51.84,51.98,100800.0,35.7144,35.7832,35.6663,35.7626,100800.0
2012-02-10 10:20:00,51.98,52.14,51.98,52.11,85000.0,35.7626,35.8727,35.7626,35.852,85000.0
2012-02-10 10:30:00,52.11,52.12,52.03,52.04,81100.0,35.852,35.8589,35.797,35.8039,81100.0
2012-02-10 10:40:00,52.05,52.15,52.02,52.14,61700.0,35.8107,35.8795,35.7901,35.8727,61700.0
2012-02-10 10:50:00,52.14,52.23,52.1,52.19,98800.0,35.8727,35.9346,35.8451,35.9071,98800.0
2012-02-10 11:00:00,52.19,52.23,52.13,52.22,59800.0,35.9071,35.9346,35.8658,35.9277,59800.0
2012-02-10 11:10:00,52.21,52.23,52.16,52.19,42000.0,35.9208,35.9346,35.8864,35.9071,42000.0
2012-02-10 11:20:00,52.18,52.2,52.12,52.14,38600.0,35.9002,35.9139,35.8589,35.8727,38600.0
2012-02-10 11:30:00,52.13,52.19,52.11,52.13,68900.0,35.8658,35.9071,35.852,35.8658,68900.0
2012-02-10 11:40:00,52.12,52.21,52.11,52.21,62600.0,35.8589,35.9208,35.852,35.9208,62600.0
2012-02-10 11:50:00,52.19,52.26,52.18,52.19,35700.0,35.9071,35.9552,35.9002,35.9071,35700.0
2012-02-10 12:00:00,52.18,52.2,52.16,52.18,41400.0,35.9002,35.9139,35.8864,35.9002,41400.0
2012-02-10 12:10:00,52.19,52.19,52.11,52.14,74900.0,35.9071,35.9071,35.852,35.8727,74900.0
2012-02-10 12:20:00,52.13,52.13,52.09,52.13,32100.0,35.8658,35.8658,35.8383,35.8658,32100.0
2012-02-10 12:30:00,52.13,52.19,52.1,52.19,24900.0,35.8658,35.9071,35.8451,35.9071,24900.0
2012-02-10 12:40:00,52.19,52.27,52.17,52.26,35000.0,35.9071,35.9621,35.8933,35.9552,35000.0
2012-02-10 12:50:00,52.27,52.28,52.22,52.26,26800.0,35.9621,35.969,35.9277,35.9552,26800.0
2012-02-10 13:00:00,52.26,52.27,52.22,52.22,32300.0,35.9552,35.9621,35.9277,35.9277,32300.0
2012-02-10 13:10:00,52.22,52.25,52.16,52.21,43300.0,35.9277,35.9483,35.8864,35.9208,43300.0
2012-02-10 13:20:00,52.2,52.24,52.14,52.14,80400.0,35.9139,35.9415,35.8727,35.8727,80400.0
2012-02-10 13:30:00,52.14,52.15,52.04,52.07,75400.0,35.8727,35.8795,35.8039,35.8245,75400.0
2012-02-10 13:40:00,52.06,52.14,52.04,52.14,62900.0,35.8176,35.8727,35.8039,35.8727,62900.0
2012-02-10 13:50:00,52.12,52.14,52.0,52.01,58300.0,35.8589,35.8727,35.7763,35.7832,58300.0
2012-02-10 14:00:00,52.0,52.11,52.0,52.11,71900.0,35.7763,35.852,35.7763,35.852,71900.0
2012-02-10 14:10:00,52.11,52.15,52.08,52.14,42300.0,35.852,35.8795,35.8314,35.8727,42300.0
2012-02-10 14:20:00,52.14,52.19,52.12,52.18,36300.0,35.8727,35.9071,35.8589,35.9002,36300.0
2012-02-10 14:30:00,52.18,52.19,52.13,52.16,59900.0,35.9002,35.9071,35.8658,35.8864,59900.0
2012-02-10 14:40:00,52.16,52.24,52.15,52.16,58000.0,35.8864,35.9415,35.8795,35.8864,58000.0
2012-02-10 14:50:00,52.16,52.16,52.09,52.1,60000.0,35.8864,35.8864,35.8383,35.8451,60000.0
2012-02-10 15:00:00,52.1,52.1,52.0,52.01,61700.0,35.8451,35.8451,35.7763,35.7832,61700.0
2012-02-10 15:10:00,52.02,52.04,51.96,52.01,59000.0,35.7901,35.8039,35.7488,35.7832,59000.0
2012-02-10 15:20:00,52.02,52.02,51.97,51.99,71600.0,35.7901,35.7901,35.7557,35.7695,71600.0
2012-02-10 15:30:00,51.99,52.01,51.96,51.97,120800.0,35.7695,35.7832,35.7488,35.7557,120800.0
2012-02-10 15:40:00,51.98,52.07,51.97,52.04,152200.0,35.7626,35.8245,35.7557,35.8039,152200.0
2012-02-10 15:50:00,52.05,52.2,52.04,52.19,204900.0,35.8107,35.9139,35.8039,35.9071,204900.0
2012-02-13 09:30:00,52.54,52.54,52.21,52.27,110200.0,36.1479,36.1479,35.9208,35.9621,110200.0
2012-02-13 09:40:00,52.27,52.32,51.97,52.13,217200.0,35.9621,35.9965,35.7557,35.8658,217200.0
2012-02-13 09:50:00,52.13,52.18,52.07,52.07,76100.0,35.8658,35.9002,35.8245,35.8245,76100.0
2012-02-13 10:00:00,52.07,52.2,52.05,52.14,78100.0,35.8245,35.9139,35.8107,35.8727,78100.0
2012-02-13 10:10:00,52.15,52.15,51.95,51.98,66400.0,35.8795,35.8795,35.7419,35.7626,66400.0
2012-02-13 10:20:00,51.98,52.06,51.94,52.05,58400.0,35.7626,35.8176,35.7351,35.8107,58400.0
2012-02-13 10:30:00,52.05,52.06,51.93,51.94,53100.0,35.8107,35.8176,35.7282,35.7351,53100.0
2012-02-13 10:40:00,51.95,52.01,51.9,51.9,55100.0,35.7419,35.7832,35.7075,35.7075,55100.0
2012-02-13 10:50:00,51.9,52.03,51.9,52.02,62400.0,35.7075,35.797,35.7075,35.7901,62400.0
2012-02-13 11:00:00,52.01,52.07,52.01,52.07,45700.0,35.7832,35.8245,35.7832,35.8245,45700.0
2012-02-13 11:10:00,52.06,52.08,51.97,52.03,51700.0,35.8176,35.8314,35.7557,35.797,51700.0
2012-02-13 11:20:00,52.04,52.07,52.02,52.02,56000.0,35.8039,35.8245,35.7901,35.7901,56000.0
2012-02-13 11:30:00,52.02,52.08,52.02,52.06,51900.0,35.7901,35.8314,35.7901,35.8176,51900.0
2012-02-13 11:40:00,52.06,52.16,52.05,52.14,32500.0,35.8176,35.8864,35.8107,35.8727,32500.0
2012-02-13 11:50:00,52.14,52.19,52.12,52.19,29100.0,35.8727,35.9071,35.8589,35.9071,29100.0
2012-02-13 12:00:00,52.18,52.23,52.18,52.2,38100.0,35.9002,35.9346,35.9002,35.9139,38100.0
2012-02-13 12:10:00,52.21,52.3,52.2,52.27,36900.0,35.9208,35.9827,35.9139,35.9621,36900.0
2012-02-13 12:20:00,52.27,52.29,52.23,52.24,24600.0,35.9621,35.9759,35.9346,35.9415,24600.0
2012-02-13 12:30:00,52.23,52.23,52.15,52.17,30500.0,35.9346,35.9346,35.8795,35.8933,30500.0
2012-02-13 12:40:00,52.16,52.23,52.15,52.22,65000.0,35.8864,35.9346,35.8795,35.9277,65000.0
2012-02-13 12:50:00,52.2,52.28,52.2,52.26,54100.0,35.9139,35.969,35.9139,35.9552,54100.0
2012-02-13 13:00:00,52.27,52.33,52.25,52.25,34600.0,35.9621,36.0034,35.9483,35.9483,34600.0
2012-02-13 13:10:00,52.25,52.31,52.23,52.26,81500.0,35.9483,35.9896,35.9346,35.9552,81500.0
2012-02-13 13:20:00,52.27,52.3,52.24,52.3,35000.0,35.9621,35.9827,35.9415,35.9827,35000.0
2012-02-13 13:30:00,52.3,52.35,52.28,52.31,37100.0,35.9827,36.0171,35.969,35.9896,37100.0
2012-02-13 13:40:00,52.3,52.41,52.3,52.39,44800.0,35.9827,36.0584,35.9827,36.0447,44800.0
2012-02-13 13:50:00,52.39,52.41,52.33,52.35,41900.0,36.0447,36.0584,36.0034,36.0171,41900.0
2012-02-13 14:00:00,52.35,52.43,52.34,52.43,41000.0,36.0171,36.0722,36.0103,36.0722,41000.0
2012-02-13 14:10:00,52.43,52.45,52.42,52.45,49300.0,36.0722,36.0859,36.0653,36.0859,49300.0
2012-02-13 14:20:00,52.45,52.55,52.44,52.55,91700.0,36.0859,36.1547,36.0791,36.1547,91700.0
2012-02-13 14:30:00,52.55,52.64,52.54,52.61,58200.0,36.1547,36.2167,36.1479,36.196,58200.0
2012-02-13 14:40:00,52.62,52.66,52.54,52.61,69900.0,36.2029,36.2304,36.1479,36.196,69900.0
2012-02-13 14:50:00,52.61,52.72,52.61,52.72,82500.0,36.196,36.2717,36.196,36.2717,82500.0
2012-02-13 15:00:00,52.71,52.72,52.63,52.66,92900.0,36.2648,36.2717,36.2098,36.2304,92900.0
2012-02-13 15:10:00,52.66,52.74,52.66,52.73,83100.0,36.2304,36.2855,36.2304,36.2786,83100.0
2012-02-13 15:20:00,52.74,52.8,52.72,52.78,87300.0,36.2855,36.3267,36.2717,36.313,87300.0
2012-02-13 15:30:00,52.77,52.79,52.71,52.77,101700.0,36.3061,36.3199,36.2648,36.3061,101700.0
2012-02-13 15:40:00,52.78,52.78,52.69,52.69,144000.0,36.313,36.313,36.2511,36.2511,144000.0
2012-02-13 15:50:00,52.69,52.79,52.69,52.79,328100.0,36.2511,36.3199,36.2511,36.3199,328100.0
2012-02-14 09:30:00,52.89,52.89,51.97,52.03,255000.0,36.3887,36.3887,35.7557,35.797,255000.0
2012-02-14 09:40:00,52.03,52.17,51.9,51.93,373400.0,35.797,35.8933,35.7075,35.7282,373400.0
2012-02-14 09:50:00,51.93,52.15,51.78,51.84,369000.0,35.7282,35.8795,35.625,35.6663,369000.0
2012-02-14 10:00:00,51.84,51.87,51.5,51.58,275700.0,35.6663,35.6869,35.4323,35.4874,275700.0
2012-02-14 10:10:00,51.58,51.59,51.43,51.46,172900.0,35.4874,35.4943,35.3842,35.4048,172900.0
2012-02-14 10:20:00,51.46,51.68,51.45,51.61,113200.0,35.4048,35.5562,35.3979,35.508,113200.0
2012-02-14 10:30:00,51.6,51.61,51.15,51.3,355400.0,35.5011,35.508,35.1915,35.2947,355400.0
2012-02-14 10:40:00,51.29,51.42,51.15,51.19,178600.0,35.2879,35.3773,35.1915,35.2191,178600.0
2012-02-14 10:50:00,51.19,51.2,50.96,51.19,207300.0,35.2191,35.2259,35.0608,35.2191,207300.0
2012-02-14 11:00:00,51.19,51.26,51.1,51.24,198700.0,35.2191,35.2672,35.1571,35.2535,198700.0
2012-02-14 11:10:00,51.24,51.3,51.24,51.26,211300.0,35.2535,35.2947,35.2535,35.2672,211300.0
2012-02-14 11:20:00,51.26,51.39,51.25,51.38,118400.0,35.2672,35.3567,35.2603,35.3498,118400.0
2012-02-14 11:30:00,51.37,51.5,51.37,51.49,73500.0,35.3429,35.4323,35.3429,35.4255,73500.0
2012-02-14 11:40:00,51.49,51.5,51.47,51.5,71900.0,35.4255,35.4323,35.4117,35.4323,71900.0
2012-02-14 11:50:00,51.5,51.56,51.5,51.55,108500.0,35.4323,35.4736,35.4323,35.4667,108500.0
2012-02-14 12:00:00,51.55,51.6,51.48,51.48,124800.0,35.4667,35.5011,35.4186,35.4186,124800.0
2012-02-14 12:10:00,51.48,51.48,51.38,51.48,99500.0,35.4186,35.4186,35.3498,35.4186,99500.0
2012-02-14 12:20:00,51.48,51.63,51.47,51.61,123800.0,35.4186,35.5218,35.4117,35.508,123800.0
2012-02-14 12:30:00,51.61,51.63,51.48,51.49,60700.0,35.508,35.5218,35.4186,35.4255,60700.0
2012-02-14 12:40:00,51.49,51.5,51.4,51.43,81100.0,35.4255,35.4323,35.3635,35.3842,81100.0
2012-02-14 12:50:00,51.43,51.43,51.28,51.32,68200.0,35.3842,35.3842,35.281,35.3085,68200.0
2012-02-14 13:00:00,51.33,51.4,51.27,51.39,109400.0,35.3154,35.3635,35.2741,35.3567,109400.0
2012-02-14 13:10:00,51.38,51.43,51.31,51.33,70700.0,35.3498,35.3842,35.3016,35.3154,70700.0
2012-02-14 13:20:00,51.32,51.41,51.32,51.35,69400.0,35.3085,35.3704,35.3085,35.3291,69400.0
2012-02-14 13:30:00,51.36,51.44,51.35,51.39,48900.0,35.336,35.3911,35.3291,35.3567,48900.0
2012-02-14 13:40:00,51.39,51.4,51.33,51.33,28800.0,35.3567,35.3635,35.3154,35.3154,28800.0
2012-02-14 13:50:00,51.33,51.37,51.3,51.33,59400.0,35.3154,35.3429,35.2947,35.3154,59400.0
2012-02-14 14:00:00,51.34,51.35,51.15,51.17,107800.0,35.3223,35.3291,35.1915,35.2053,107800.0
2012-02-14 14:10:00,51.16,51.2,51.03,51.07,82500.0,35.1984,35.2259,35.109,35.1365,82500.0
2012-02-14 14:20:00,51.07,51.09,50.92,50.93,179600.0,35.1365,35.1503,35.0333,35.0402,179600.0
2012-02-14 14:30:00,50.93,51.06,50.85,51.06,145900.0,35.0402,35.1296,34.9851,35.1296,145900.0
2012-02-14 14:40:00,51.06,51.12,51.0,51.07,137100.0,35.1296,35.1709,35.0883,35.1365,137100.0
2012-02-14 14:50:00,51.06,51.21,51.06,51.2,92700.0,35.1296,35.2328,35.1296,35.2259,92700.0
2012-02-14 15:00:00,51.2,51.34,51.2,51.28,105000.0,35.2259,35.3223,35.2259,35.281,105000.0
2012-02-14 15:10:00,51.29,51.35,51.19,51.2,91900.0,35.2879,35.3291,35.2191,35.2259,91900.0
2012-02-14 15:20:00,51.2,51.23,51.1,51.11,105900.0,35.2259,35.2466,35.1571,35.164,105900.0
2012-02-14 15:30:00,51.1,51.29,51.06,51.29,133300.0,35.1571,35.2879,35.1296,35.2879,133300.0
2012-02-14 15:40:00,51.29,51.54,51.29,51.54,248800.0,35.2879,35.4599,35.2879,35.4599,248800.0
2012-02-14 15:50:00,51.55,51.62,51.49,51.61,420500.0,35.4667,35.5149,35.4255,35.508,420500.0
2012-02-15 09:30:00,51.68,51.68,51.03,51.05,227500.0,35.8352,35.8352,35.3845,35.3984,227500.0
2012-02-15 09:40:00,51.1,51.17,51.0,51.08,72000.0,35.433,35.4816,35.3637,35.4192,72000.0
2012-02-15 09:50:00,51.08,51.09,50.9,50.93,122600.0,35.4192,35.4261,35.2944,35.3152,122600.0
2012-02-15 10:00:00,50.92,50.98,50.87,50.88,112100.0,35.3082,35.3498,35.2736,35.2805,112100.0
2012-02-15 10:10:00,50.89,50.91,50.82,50.84,143000.0,35.2874,35.3013,35.2389,35.2528,143000.0
2012-02-15 10:20:00,50.82,51.01,50.81,51.0,84800.0,35.2389,35.3706,35.232,35.3637,84800.0
2012-02-15 10:30:00,51.0,51.0,50.85,50.87,191600.0,35.3637,35.3637,35.2597,35.2736,191600.0
2012-02-15 10:40:00,50.87,51.09,50.86,51.0,113600.0,35.2736,35.4261,35.2666,35.3637,113600.0
2012-02-15 10:50:00,51.0,51.01,50.89,50.91,129600.0,35.3637,35.3706,35.2874,35.3013,129600.0
2012-02-15 11:00:00,50.91,51.04,50.9,51.0,75800.0,35.3013,35.3914,35.2944,35.3637,75800.0
2012-02-15 11:10:00,51.0,51.09,50.96,51.07,71600.0,35.3637,35.4261,35.336,35.4122,71600.0
2012-02-15 11:20:00,51.07,51.09,50.99,51.07,57300.0,35.4122,35.4261,35.3568,35.4122,57300.0
2012-02-15 11:30:00,51.07,51.26,51.07,51.26,122700.0,35.4122,35.544,35.4122,35.544,122700.0
2012-02-15 11:40:00,51.26,51.38,51.25,51.31,119000.0,35.544,35.6272,35.5371,35.5787,119000.0
2012-02-15 11:50:00,51.29,51.31,51.22,51.23,51300.0,35.5648,35.5787,35.5163,35.5232,51300.0
2012-02-15 12:00:00,51.23,51.23,51.14,51.16,64900.0,35.5232,35.5232,35.4608,35.4746,64900.0
2012-02-15 12:10:00,51.16,51.24,51.15,51.21,28900.0,35.4746,35.5301,35.4677,35.5093,28900.0
2012-02-15 12:20:00,51.2,51.25,51.17,51.21,72700.0,35.5024,35.5371,35.4816,35.5093,72700.0
2012-02-15 12:30:00,51.21,51.22,51.15,51.18,52600.0,35.5093,35.5163,35.4677,35.4885,52600.0
2012-02-15 12:40:00,51.18,51.23,51.08,51.08,51900.0,35.4885,35.5232,35.4192,35.4192,51900.0
2012-02-15 12:50:00,51.09,51.14,51.0,51.02,64000.0,35.4261,35.4608,35.3637,35.3776,64000.0
2012-02-15 13:00:00,51.02,51.08,50.94,51.07,115900.0,35.3776,35.4192,35.3221,35.4122,115900.0
2012-02-15 13:10:00,51.07,51.15,51.04,51.11,65700.0,35.4122,35.4677,35.3914,35.44,65700.0
2012-02-15 13:20:00,51.11,51.17,51.05,51.17,145300.0,35.44,35.4816,35.3984,35.4816,145300.0
2012-02-15 13:30:00,51.16,51.21,51.11,51.11,47700.0,35.4746,35.5093,35.44,35.44,47700.0
2012-02-15 13:40:00,51.11,51.13,51.01,51.1,50900.0,35.44,35.4538,35.3706,35.433,50900.0
2012-02-15 13:50:00,51.11,51.2,51.1,51.18,67700.0,35.44,35.5024,35.433,35.4885,67700.0
2012-02-15 14:00:00,51.19,51.24,51.01,51.05,89600.0,35.4954,35.5301,35.3706,35.3984,89600.0
2012-02-15 14:10:00,51.05,51.07,50.94,50.94,81300.0,35.3984,35.4122,35.3221,35.3221,81300.0
2012-02-15 14:20:00,50.95,51.17,50.94,51.11,62600.0,35.329,35.4816,35.3221,35.44,62600.0
2012-02-15 14:30:00,51.11,51.12,51.03,51.05,42200.0,35.44,35.4469,35.3845,35.3984,42200.0
2012-02-15 14:40:00,51.05,51.12,50.98,50.99,102000.0,35.3984,35.4469,35.3498,35.3568,102000.0
2012-02-15 14:50:00,50.99,51.03,50.71,50.72,144800.0,35.3568,35.3845,35.1626,35.1695,144800.0
2012-02-15 15:00:00,50.73,50.83,50.72,50.75,100100.0,35.1765,35.2458,35.1695,35.1903,100100.0
2012-02-15 15:10:00,50.76,50.88,50.74,50.8,106300.0,35.1973,35.2805,35.1834,35.225,106300.0
2012-02-15 15:20:00,50.81,50.85,50.74,50.84,91500.0,35.232,35.2597,35.1834,35.2528,91500.0
2012-02-15 15:30:00,50.84,50.94,50.84,50.91,116400.0,35.2528,35.3221,35.2528,35.3013,116400.0
2012-02-15 15:40:00,50.91,51.05,50.89,50.96,153600.0,35.3013,35.3984,35.2874,35.336,153600.0
2012-02-15 15:50:00,50.96,51.0,50.89,50.97,249800.0,35.336,35.3637,35.2874,35.3429,249800.0
2012-02-16 09:30:00,50.88,51.31,50.85,51.02,141500.0,35.2805,35.5787,35.2597,35.3776,141500.0
2012-02-16 09:40:00,51.02,51.21,51.02,51.15,120200.0,35.3776,35.5093,35.3776,35.4677,120200.0
2012-02-16 09:50:00,51.15,51.22,50.93,51.11,122100.0,35.4677,35.5163,35.3152,35.44,122100.0
2012-02-16 10:00:00,51.12,51.25,51.1,51.11,88100.0,35.4469,35.5371,35.433,35.44,88100.0
2012-02-16 10:10:00,51.1,51.24,51.1,51.19,91900.0,35.433,35.5301,35.433,35.4954,91900.0
2012-02-16 10:20:00,51.19,51.26,51.15,51.21,70800.0,35.4954,35.544,35.4677,35.5093,70800.0
2012-02-16 10:30:00,51.22,51.25,51.19,51.19,67000.0,35.5163,35.5371,35.4954,35.4954,67000.0
2012-02-16 10:40:00,51.19,51.2,51.0,51.01,87800.0,35.4954,35.5024,35.3637,35.3706,87800.0
2012-02-16 10:50:00,51.01,51.03,50.89,50.9,55600.0,35.3706,35.3845,35.2874,35.2944,55600.0
2012-02-16 11:00:00,50.9,51.02,50.88,50.88,57800.0,35.2944,35.3776,35.2805,35.2805,57800.0
2012-02-16 11:10:00,50.88,50.92,50.82,50.92,125500.0,35.2805,35.3082,35.2389,35.3082,125500.0
2012-02-16 11:20:00,50.93,50.97,50.88,50.96,55700.0,35.3152,35.3429,35.2805,35.336,55700.0
2012-02-16 11:30:00,50.96,51.18,50.96,51.16,77400.0,35.336,35.4885,35.336,35.4746,77400.0
2012-02-16 11:40:00,51.16,51.19,51.14,51.16,40900.0,35.4746,35.4954,35.4608,35.4746,40900.0
2012-02-16 11:50:00,51.16,51.33,51.15,51.32,82600.0,35.4746,35.5925,35.4677,35.5856,82600.0
2012-02-16 12:00:00,51.32,51.39,51.32,51.39,71100.0,35.5856,35.6341,35.5856,35.6341,71100.0
2012-02-16 12:10:00,51.38,51.39,51.32,51.36,64600.0,35.6272,35.6341,35.5856,35.6133,64600.0
2012-02-16 12:20:00,51.36,51.45,51.34,51.37,80100.0,35.6133,35.6757,35.5995,35.6203,80100.0
2012-02-16 12:30:00,51.38,51.41,51.36,51.39,33200.0,35.6272,35.648,35.6133,35.6341,33200.0
2012-02-16 12:40:00,51.39,51.39,51.35,51.37,33200.0,35.6341,35.6341,35.6064,35.6203,33200.0
2012-02-16 12:50:00,51.37,51.4,51.35,51.4,50800.0,35.6203,35.6411,35.6064,35.6411,50800.0
2012-02-16 13:00:00,51.4,51.43,51.35,51.36,59500.0,35.6411,35.6619,35.6064,35.6133,59500.0
2012-02-16 13:10:00,51.36,51.44,51.36,51.41,244700.0,35.6133,35.6688,35.6133,35.648,244700.0
2012-02-16 13:20:00,51.41,51.47,51.39,51.43,183600.0,35.648,35.6896,35.6341,35.6619,183600.0
2012-02-16 13:30:00,51.44,51.54,51.44,51.5,46700.0,35.6688,35.7381,35.6688,35.7104,46700.0
2012-02-16 13:40:00,51.49,51.53,51.43,51.43,43700.0,35.7035,35.7312,35.6619,35.6619,43700.0
2012-02-16 13:50:00,51.44,51.44,51.35,51.42,70300.0,35.6688,35.6688,35.6064,35.6549,70300.0
2012-02-16 14:00:00,51.42,51.47,51.42,51.46,29900.0,35.6549,35.6896,35.6549,35.6827,29900.0
2012-02-16 14:10:00,51.46,51.47,51.41,51.44,30400.0,35.6827,35.6896,35.648,35.6688,30400.0
2012-02-16 14:20:00,51.43,51.47,51.39,51.39,54000.0,35.6619,35.6896,35.6341,35.6341,54000.0
2012-02-16 14:30:00,51.39,51.51,51.39,51.44,39700.0,35.6341,35.7173,35.6341,35.6688,39700.0
2012-02-16 14:40:00,51.45,51.47,51.41,51.47,173000.0,35.6757,35.6896,35.648,35.6896,173000.0
2012-02-16 14:50:00,51.46,51.46,51.41,51.45,25100.0,35.6827,35.6827,35.648,35.6757,25100.0
2012-02-16 15:00:00,51.45,51.51,51.44,51.44,47600.0,35.6757,35.7173,35.6688,35.6688,47600.0
2012-02-16 15:10:00,51.43,51.44,51.37,51.41,42300.0,35.6619,35.6688,35.6203,35.648,42300.0
2012-02-16 15:20:00,51.41,51.44,51.35,51.39,57200.0,35.648,35.6688,35.6064,35.6341,57200.0
2012-02-16 15:30:00,51.39,51.4,51.32,51.33,97100.0,35.6341,35.6411,35.5856,35.5925,97100.0
2012-02-16 15:40:00,51.33,51.42,51.32,51.37,189900.0,35.5925,35.6549,35.5856,35.6203,189900.0
2012-02-16 15:50:00,51.37,51.42,51.36,51.39,277300.0,35.6203,35.6549,35.6133,35.6341,277300.0
2012-02-17 09:30:00,51.68,51.77,51.58,51.64,606900.0,35.8352,35.8976,35.7659,35.8075,606900.0
2012-02-17 09:40:00,51.66,51.73,51.5,51.51,79700.0,35.8213,35.8699,35.7104,35.7173,79700.0
2012-02-17 09:50:00,51.51,51.6,51.5,51.57,92700.0,35.7173,35.7797,35.7104,35.7589,92700.0
2012-02-17 10:00:00,51.56,51.57,51.37,51.39,162000.0,35.752,35.7589,35.6203,35.6341,162000.0
2012-02-17 10:10:00,51.39,51.59,51.39,51.58,46200.0,35.6341,35.7728,35.6341,35.7659,46200.0
2012-02-17 10:20:00,51.58,51.63,51.57,51.59,51700.0,35.7659,35.8005,35.7589,35.7728,51700.0
2012-02-17 10:30:00,51.58,51.63,51.52,51.54,59600.0,35.7659,35.8005,35.7243,35.7381,59600.0
2012-02-17 10:40:00,51.53,51.59,51.51,51.52,61100.0,35.7312,35.7728,35.7173,35.7243,61100.0
2012-02-17 10:50:00,51.53,51.54,51.42,51.47,62900.0,35.7312,35.7381,35.6549,35.6896,62900.0
2012-02-17 11:00:00,51.47,51.48,51.34,51.4,99700.0,35.6896,35.6965,35.5995,35.6411,99700.0
2012-02-17 11:10:00,51.39,51.41,51.3,51.32,131000.0,35.6341,35.648,35.5717,35.5856,131000.0
2012-02-17 11:20:00,51.32,51.39,51.3,51.39,69300.0,35.5856,35.6341,35.5717,35.6341,69300.0
2012-02-17 11:30:00,51.38,51.46,51.36,51.39,73800.0,35.6272,35.6827,35.6133,35.6341,73800.0
2012-02-17 11:40:00,51.39,51.44,51.37,51.37,46300.0,35.6341,35.6688,35.6203,35.6203,46300.0
2012-02-17 11:50:00,51.38,51.41,51.37,51.4,41100.0,35.6272,35.648,35.6203,35.6411,41100.0
2012-02-17 12:00:00,51.41,51.41,51.36,51.39,27400.0,35.648,35.648,35.6133,35.6341,27400.0
2012-02-17 12:10:00,51.39,51.43,51.37,51.43,25100.0,35.6341,35.6619,35.6203,35.6619,25100.0
2012-02-17 12:20:00,51.43,51.43,51.37,51.4,51900.0,35.6619,35.6619,35.6203,35.6411,51900.0
2012-02-17 12:30:00,51.4,51.45,51.37,51.39,79800.0,35.6411,35.6757,35.6203,35.6341,79800.0
2012-02-17 12:40:00,51.4,51.45,51.38,51.44,106500.0,35.6411,35.6757,35.6272,35.6688,106500.0
2012-02-17 12:50:00,51.44,51.46,51.4,51.41,57000.0,35.6688,35.6827,35.6411,35.648,57000.0
2012-02-17 13:00:00,51.41,51.41,51.38,51.4,32400.0,35.648,35.648,35.6272,35.6411,32400.0
2012-02-17 13:10:00,51.4,51.43,51.39,51.43,36600.0,35.6411,35.6619,35.6341,35.6619,36600.0
2012-02-17 13:20:00,51.41,51.49,51.41,51.46,31500.0,35.648,35.7035,35.648,35.6827,31500.0
2012-02-17 13:30:00,51.46,51.54,51.45,51.54,41400.0,35.6827,35.7381,35.6757,35.7381,41400.0
2012-02-17 13:40:00,51.53,51.57,51.51,51.53,31300.0,35.7312,35.7589,35.7173,35.7312,31300.0
2012-02-17 13:50:00,51.53,51.53,51.49,51.51,40900.0,35.7312,35.7312,35.7035,35.7173,40900.0
2012-02-17 14:00:00,51.51,51.53,51.49,51.51,47900.0,35.7173,35.7312,35.7035,35.7173,47900.0
2012-02-17 14:10:00,51.51,51.51,51.5,51.5,27200.0,35.7173,35.7173,35.7104,35.7104,27200.0
2012-02-17 14:20:00,51.51,51.52,51.5,51.5,49000.0,35.7173,35.7243,35.7104,35.7104,49000.0
2012-02-17 14:30:00,51.5,51.53,51.49,51.52,62800.0,35.7104,35.7312,35.7035,35.7243,62800.0
2012-02-17 14:40:00,51.53,51.55,51.5,51.54,59900.0,35.7312,35.7451,35.7104,35.7381,59900.0
2012-02-17 14:50:00,51.53,51.54,51.5,51.5,33100.0,35.7312,35.7381,35.7104,35.7104,33100.0
2012-02-17 15:00:00,51.5,51.53,51.5,51.52,44300.0,35.7104,35.7312,35.7104,35.7243,44300.0
2012-02-17 15:10:00,51.52,51.53,51.51,51.53,60000.0,35.7243,35.7312,35.7173,35.7312,60000.0
2012-02-17 15:20:00,51.53,51.54,51.5,51.52,76700.0,35.7312,35.7381,35.7104,35.7243,76700.0
2012-02-17 15:30:00,51.53,51.53,51.5,51.53,92500.0,35.7312,35.7312,35.7104,35.7312,92500.0
2012-02-17 15:40:00,51.53,51.53,51.5,51.53,155700.0,35.7312,35.7312,35.7104,35.7312,155700.0
2012-02-17 15:50:00,51.53,51.56,51.5,51.51,265900.0,35.7312,35.752,35.7104,35.7173,265900.0
2012-02-21 09:30:00,51.85,52.15,51.85,52.07,264600.0,35.9531,36.1611,35.9531,36.1056,264600.0
2012-02-21 09:40:00,52.09,52.21,52.01,52.2,214500.0,36.1195,36.2027,36.064,36.1958,214500.0
2012-02-21 09:50:00,52.19,52.25,52.14,52.2,169400.0,36.1889,36.2305,36.1542,36.1958,169400.0
2012-02-21 10:00:00,52.21,52.22,52.11,52.11,151600.0,36.2027,36.2097,36.1334,36.1334,151600.0
2012-02-21 10:10:00,52.1,52.18,52.03,52.08,94100.0,36.1264,36.1819,36.0779,36.1126,94100.0
2012-02-21 10:20:00,52.08,52.15,52.02,52.1,127700.0,36.1126,36.1611,36.071,36.1264,127700.0
2012-02-21 10:30:00,52.1,52.16,52.07,52.16,57600.0,36.1264,36.1681,36.1056,36.1681,57600.0
2012-02-21 10:40:00,52.17,52.19,52.01,52.02,95600.0,36.175,36.1889,36.064,36.071,95600.0
2012-02-21 10:50:00,52.02,52.2,52.02,52.19,70800.0,36.071,36.1958,36.071,36.1889,70800.0
2012-02-21 11:00:00,52.19,52.2,52.15,52.19,52900.0,36.1889,36.1958,36.1611,36.1889,52900.0
2012-02-21 11:10:00,52.18,52.2,52.1,52.1,48500.0,36.1819,36.1958,36.1264,36.1264,48500.0
2012-02-21 11:20:00,52.1,52.15,52.09,52.14,119100.0,36.1264,36.1611,36.1195,36.1542,119100.0
2012-02-21 11:30:00,52.14,52.14,52.07,52.1,46200.0,36.1542,36.1542,36.1056,36.1264,46200.0
2012-02-21 11:40:00,52.09,52.14,52.04,52.05,36300.0,36.1195,36.1542,36.0848,36.0918,36300.0
2012-02-21 11:50:00,52.05,52.07,52.01,52.06,41700.0,36.0918,36.1056,36.064,36.0987,41700.0
2012-02-21 12:00:00,52.07,52.23,52.06,52.12,112100.0,36.1056,36.2166,36.0987,36.1403,112100.0
2012-02-21 12:10:00,52.11,52.16,52.03,52.07,34100.0,36.1334,36.1681,36.0779,36.1056,34100.0
2012-02-21 12:20:00,52.08,52.1,52.06,52.09,91000.0,36.1126,36.1264,36.0987,36.1195,91000.0
2012-02-21 12:30:00,52.08,52.13,52.05,52.1,53100.0,36.1126,36.1472,36.0918,36.1264,53100.0
2012-02-21 12:40:00,52.1,52.14,52.08,52.12,51300.0,36.1264,36.1542,36.1126,36.1403,51300.0
2012-02-21 12:50:00,52.13,52.15,52.09,52.11,27700.0,36.1472,36.1611,36.1195,36.1334,27700.0
2012-02-21 13:00:00,52.11,52.17,52.08,52.16,44400.0,36.1334,36.175,36.1126,36.1681,44400.0
2012-02-21 13:10:00,52.17,52.17,52.12,52.14,33300.0,36.175,36.175,36.1403,36.1542,33300.0
2012-02-21 13:20:00,52.14,52.18,52.11,52.12,35600.0,36.1542,36.1819,36.1334,36.1403,35600.0
2012-02-21 13:30:00,52.12,52.18,52.11,52.15,100400.0,36.1403,36.1819,36.1334,36.1611,100400.0
2012-02-21 13:40:00,52.15,52.15,52.05,52.08,103000.0,36.1611,36.1611,36.0918,36.1126,103000.0
2012-02-21 13:50:00,52.08,52.15,52.03,52.05,46500.0,36.1126,36.1611,36.0779,36.0918,46500.0
2012-02-21 14:00:00,52.05,52.06,52.03,52.03,82500.0,36.0918,36.0987,36.0779,36.0779,82500.0
2012-02-21 14:10:00,52.03,52.03,51.94,51.96,98700.0,36.0779,36.0779,36.0155,36.0294,98700.0
2012-02-21 14:20:00,51.96,52.03,51.95,52.02,82400.0,36.0294,36.0779,36.0224,36.071,82400.0
2012-02-21 14:30:00,52.02,52.06,51.97,51.97,76600.0,36.071,36.0987,36.0363,36.0363,76600.0
2012-02-21 14:40:00,51.97,52.01,51.95,52.0,75000.0,36.0363,36.064,36.0224,36.0571,75000.0
2012-02-21 14:50:00,52.0,52.01,51.87,51.87,87800.0,36.0571,36.064,35.967,35.967,87800.0
2012-02-21 15:00:00,51.88,51.95,51.84,51.95,87200.0,35.9739,36.0224,35.9462,36.0224,87200.0
2012-02-21 15:10:00,51.95,51.98,51.92,51.93,49200.0,36.0224,36.0432,36.0016,36.0086,49200.0
2012-02-21 15:20:00,51.92,51.98,51.8,51.82,124200.0,36.0016,36.0432,35.9184,35.9323,124200.0
2012-02-21 15:30:00,51.82,51.88,51.75,51.87,135700.0,35.9323,35.9739,35.8838,35.967,135700.0
2012-02-21 15:40:00,51.88,51.9,51.79,51.8,309800.0,35.9739,35.9878,35.9115,35.9184,309800.0
2012-02-21 15:50:00,51.8,51.9,51.79,51.9,505500.0,35.9184,35.9878,35.9115,35.9878,505500.0
2012-02-22 09:30:00,51.73,51.9,51.5,51.7,70400.0,35.8699,35.9878,35.7104,35.8491,70400.0
2012-02-22 09:40:00,51.7,51.89,51.7,51.83,41000.0,35.8491,35.9808,35.8491,35.9392,41000.0
2012-02-22 09:50:00,51.84,51.88,51.64,51.73,85500.0,35.9462,35.9739,35.8075,35.8699,85500.0
2012-02-22 10:00:00,51.71,51.77,51.58,51.72,73900.0,35.856,35.8976,35.7659,35.863,73900.0
2012-02-22 10:10:00,51.71,51.9,51.69,51.81,84300.0,35.856,35.9878,35.8422,35.9254,84300.0
2012-02-22 10:20:00,51.81,51.82,51.7,51.76,75200.0,35.9254,35.9323,35.8491,35.8907,75200.0
2012-02-22 10:30:00,51.75,51.85,51.75,51.83,78200.0,35.8838,35.9531,35.8838,35.9392,78200.0
2012-02-22 10:40:00,51.81,51.92,51.8,51.92,59900.0,35.9254,36.0016,35.9184,36.0016,59900.0
2012-02-22 10:50:00,51.92,51.93,51.7,51.75,49100.0,36.0016,36.0086,35.8491,35.8838,49100.0
2012-02-22 11:00:00,51.75,51.8,51.71,51.71,52900.0,35.8838,35.9184,35.856,35.856,52900.0
2012-02-22 11:10:00,51.71,51.72,51.59,51.61,58900.0,35.856,35.863,35.7728,35.7867,58900.0
2012-02-22 11:20:00,51.62,51.72,51.55,51.63,81300.0,35.7936,35.863,35.7451,35.8005,81300.0
2012-02-22 11:30:00,51.64,51.7,51.59,51.7,80100.0,35.8075,35.8491,35.7728,35.8491,80100.0
2012-02-22 11:40:00,51.7,51.71,51.64,51.68,67100.0,35.8491,35.856,35.8075,35.8352,67100.0
2012-02-22 11:50:00,51.68,51.79,51.68,51.75,79500.0,35.8352,35.9115,35.8352,35.8838,79500.0
2012-02-22 12:00:00,51.75,51.76,51.6,51.61,61400.0,35.8838,35.8907,35.7797,35.7867,61400.0
2012-02-22 12:10:00,51.61,51.63,51.59,51.62,41000.0,35.7867,35.8005,35.7728,35.7936,41000.0
2012-02-22 12:20:00,51.63,51.64,51.6,51.64,41300.0,35.8005,35.8075,35.7797,35.8075,41300.0
2012-02-22 12:30:00,51.64,51.7,51.63,51.69,20700.0,35.8075,35.8491,35.8005,35.8422,20700.0
2012-02-22 12:40:00,51.7,51.75,51.69,51.75,33600.0,35.8491,35.8838,35.8422,35.8838,33600.0
2012-02-22 12:50:00,51.76,51.83,51.76,51.83,41200.0,35.8907,35.9392,35.8907,35.9392,41200.0
2012-02-22 13:00:00,51.82,51.9,51.81,51.9,36400.0,35.9323,35.9878,35.9254,35.9878,36400.0
2012-02-22 13:10:00,51.9,51.99,51.9,51.98,40800.0,35.9878,36.0502,35.9878,36.0432,40800.0
2012-02-22 13:20:00,51.97,51.98,51.88,51.89,79300.0,36.0363,36.0432,35.9739,35.9808,79300.0
2012-02-22 13:30:00,51.88,51.89,51.82,51.84,44400.0,35.9739,35.9808,35.9323,35.9462,44400.0
2012-02-22 13:40:00,51.84,51.86,51.81,51.85,33700.0,35.9462,35.96,35.9254,35.9531,33700.0
2012-02-22 13:50:00,51.85,51.9,51.84,51.88,40900.0,35.9531,35.9878,35.9462,35.9739,40900.0
2012-02-22 14:00:00,51.87,51.88,51.83,51.83,37300.0,35.967,35.9739,35.9392,35.9392,37300.0
2012-02-22 14:10:00,51.83,51.95,51.81,51.93,32700.0,35.9392,36.0224,35.9254,36.0086,32700.0
2012-02-22 14:20:00,51.92,51.99,51.92,51.98,25000.0,36.0016,36.0502,36.0016,36.0432,25000.0
2012-02-22 14:30:00,51.98,52.03,51.97,52.01,127000.0,36.0432,36.0779,36.0363,36.064,127000.0
2012-02-22 14:40:00,52.01,52.02,51.99,52.0,60700.0,36.064,36.071,36.0502,36.0571,60700.0
2012-02-22 14:50:00,51.99,52.01,51.91,51.94,87300.0,36.0502,36.064,35.9947,36.0155,87300.0
2012-02-22 15:00:00,51.94,52.0,51.93,51.99,146900.0,36.0155,36.0571,36.0086,36.0502,146900.0
2012-02-22 15:10:00,51.99,52.06,51.99,52.04,89800.0,36.0502,36.0987,36.0502,36.0848,89800.0
2012-02-22 15:20:00,52.04,52.12,52.01,52.05,146100.0,36.0848,36.1403,36.064,36.0918,146100.0
2012-02-22 15:30:00,52.04,52.07,51.98,52.06,117200.0,36.0848,36.1056,36.0432,36.0987,117200.0
2012-02-22 15:40:00,52.06,52.09,51.94,51.94,208600.0,36.0987,36.1195,36.0155,36.0155,208600.0
2012-02-22 15:50:00,51.95,51.96,51.85,51.95,205300.0,36.0224,36.0294,35.9531,36.0224,205300.0
2012-02-23 09:30:00,51.84,51.84,51.52,51.54,92400.0,35.9462,35.9462,35.7243,35.7381,92400.0
2012-02-23 09:40:00,51.53,51.55,51.39,51.39,94900.0,35.7312,35.7451,35.6341,35.6341,94900.0
2012-02-23 09:50:00,51.4,51.51,51.38,51.38,72000.0,35.6411,35.7173,35.6272,35.6272,72000.0
2012-02-23 10:00:00,51.38,51.44,51.36,51.38,73800.0,35.6272,35.6688,35.6133,35.6272,73800.0
2012-02-23 10:10:00,51.39,51.39,51.26,51.35,94600.0,35.6341,35.6341,35.544,35.6064,94600.0
2012-02-23 10:20:00,51.35,51.35,51.25,51.27,59900.0,35.6064,35.6064,35.5371,35.5509,59900.0
2012-02-23 10:30:00,51.27,51.31,51.25,51.27,79900.0,35.5509,35.5787,35.5371,35.5509,79900.0
2012-02-23 10:40:00,51.27,51.31,51.25,51.3,130800.0,35.5509,35.5787,35.5371,35.5717,130800.0
2012-02-23 10:50:00,51.3,51.4,51.25,51.36,110500.0,35.5717,35.6411,35.5371,35.6133,110500.0
2012-02-23 11:00:00,51.37,51.38,51.25,51.27,105200.0,35.6203,35.6272,35.5371,35.5509,105200.0
2012-02-23 11:10:00,51.27,51.34,51.2,51.2,129100.0,35.5509,35.5995,35.5024,35.5024,129100.0
2012-02-23 11:20:00,51.2,51.21,51.1,51.11,116600.0,35.5024,35.5093,35.433,35.44,116600.0
2012-02-23 11:30:00,51.11,51.14,51.11,51.13,74200.0,35.44,35.4608,35.44,35.4538,74200.0
2012-02-23 11:40:00,51.14,51.16,51.09,51.12,124700.0,35.4608,35.4746,35.4261,35.4469,124700.0
2012-02-23 11:50:00,51.11,51.12,51.09,51.09,48400.0,35.44,35.4469,35.4261,35.4261,48400.0
2012-02-23 12:00:00,51.1,51.1,51.02,51.02,72700.0,35.433,35.433,35.3776,35.3776,72700.0
2012-02-23 12:10:00,51.02,51.03,51.01,51.02,44200.0,35.3776,35.3845,35.3706,35.3776,44200.0
2012-02-23 12:20:00,51.01,51.02,51.01,51.02,55400.0,35.3706,35.3776,35.3706,35.3776,55400.0
2012-02-23 12:30:00,51.02,51.02,51.0,51.01,124100.0,35.3776,35.3776,35.3637,35.3706,124100.0
2012-02-23 12:40:00,51.01,51.09,50.97,51.08,194800.0,35.3706,35.4261,35.3429,35.4192,194800.0
2012-02-23 12:50:00,51.09,51.11,51.07,51.1,55800.0,35.4261,35.44,35.4122,35.433,55800.0
2012-02-23 13:00:00,51.11,51.11,51.04,51.04,43400.0,35.44,35.44,35.3914,35.3914,43400.0
2012-02-23 13:10:00,51.04,51.09,51.0,51.09,77600.0,35.3914,35.4261,35.3637,35.4261,77600.0
2012-02-23 13:20:00,51.09,51.11,50.98,50.98,72400.0,35.4261,35.44,35.3498,35.3498,72400.0
2012-02-23 13:30:00,50.98,51.04,50.96,51.03,45500.0,35.3498,35.3914,35.336,35.3845,45500.0
2012-02-23 13:40:00,51.02,51.17,51.01,51.13,107500.0,35.3776,35.4816,35.3706,35.4538,107500.0
2012-02-23 13:50:00,51.12,51.14,51.07,51.08,59800.0,35.4469,35.4608,35.4122,35.4192,59800.0
2012-02-23 14:00:00,51.09,51.1,51.02,51.06,72000.0,35.4261,35.433,35.3776,35.4053,72000.0
2012-02-23 14:10:00,51.06,51.06,50.98,51.02,75400.0,35.4053,35.4053,35.3498,35.3776,75400.0
2012-02-23 14:20:00,51.02,51.08,51.0,51.07,138500.0,35.3776,35.4192,35.3637,35.4122,138500.0
2012-02-23 14:30:00,51.07,51.11,51.06,51.1,113200.0,35.4122,35.44,35.4053,35.433,113200.0
2012-02-23 14:40:00,51.09,51.1,50.95,50.99,76500.0,35.4261,35.433,35.329,35.3568,76500.0
2012-02-23 14:50:00,50.99,51.02,50.98,51.0,79300.0,35.3568,35.3776,35.3498,35.3637,79300.0
2012-02-23 15:00:00,51.01,51.12,51.01,51.12,185400.0,35.3706,35.4469,35.3706,35.4469,185400.0
2012-02-23 15:10:00,51.11,51.22,51.11,51.19,173100.0,35.44,35.5163,35.44,35.4954,173100.0
2012-02-23 15:20:00,51.2,51.25,51.16,51.18,109500.0,35.5024,35.5371,35.4746,35.4885,109500.0
2012-02-23 15:30:00,51.18,51.22,51.11,51.11,148300.0,35.4885,35.5163,35.44,35.44,148300.0
2012-02-23 15:40:00,51.11,51.12,51.03,51.08,261900.0,35.44,35.4469,35.3845,35.4192,261900.0
2012-02-23 15:50:00,51.09,51.2,51.06,51.06,434900.0,35.4261,35.5024,35.4053,35.4053,434900.0
2012-02-24 09:30:00,51.1,51.14,50.8,50.85,99000.0,35.433,35.4608,35.225,35.2597,99000.0
2012-02-24 09:40:00,50.86,51.01,50.83,51.0,68000.0,35.2666,35.3706,35.2458,35.3637,68000.0
2012-02-24 09:50:00,51.01,51.13,50.95,51.02,94800.0,35.3706,35.4538,35.329,35.3776,94800.0
2012-02-24 10:00:00,51.0,51.04,50.97,50.99,122300.0,35.3637,35.3914,35.3429,35.3568,122300.0
2012-02-24 10:10:00,51.0,51.0,50.95,50.95,84300.0,35.3637,35.3637,35.329,35.329,84300.0
2012-02-24 10:20:00,50.94,51.0,50.86,50.89,84500.0,35.3221,35.3637,35.2666,35.2874,84500.0
2012-02-24 10:30:00,50.89,50.94,50.89,50.94,109700.0,35.2874,35.3221,35.2874,35.3221,109700.0
2012-02-24 10:40:00,50.94,50.94,50.9,50.92,153100.0,35.3221,35.3221,35.2944,35.3082,153100.0
2012-02-24 10:50:00,50.92,50.94,50.85,50.88,166900.0,35.3082,35.3221,35.2597,35.2805,166900.0
2012-02-24 11:00:00,50.89,50.94,50.86,50.86,137900.0,35.2874,35.3221,35.2666,35.2666,137900.0
2012-02-24 11:10:00,50.86,50.89,50.81,50.84,124800.0,35.2666,35.2874,35.232,35.2528,124800.0
2012-02-24 11:20:00,50.84,50.86,50.81,50.86,59600.0,35.2528,35.2666,35.232,35.2666,59600.0
2012-02-24 11:30:00,50.86,50.86,50.79,50.81,111600.0,35.2666,35.2666,35.2181,35.232,111600.0
2012-02-24 11:40:00,50.82,50.87,50.81,50.86,58600.0,35.2389,35.2736,35.232,35.2666,58600.0
2012-02-24 11:50:00,50.86,50.88,50.83,50.87,82000.0,35.2666,35.2805,35.2458,35.2736,82000.0
2012-02-24 12:00:00,50.88,50.89,50.81,50.82,63900.0,35.2805,35.2874,35.232,35.2389,63900.0
2012-02-24 12:10:00,50.82,50.83,50.69,50.69,142200.0,35.2389,35.2458,35.1487,35.1487,142200.0
2012-02-24 12:20:00,50.7,50.8,50.65,50.8,107900.0,35.1557,35.225,35.121,35.225,107900.0
2012-02-24 12:30:00,50.8,50.87,50.8,50.87,93600.0,35.225,35.2736,35.225,35.2736,93600.0
2012-02-24 12:40:00,50.87,50.91,50.85,50.86,85200.0,35.2736,35.3013,35.2597,35.2666,85200.0
2012-02-24 12:50:00,50.87,50.89,50.84,50.87,93400.0,35.2736,35.2874,35.2528,35.2736,93400.0
2012-02-24 13:00:00,50.87,50.95,50.87,50.95,37400.0,35.2736,35.329,35.2736,35.329,37400.0
2012-02-24 13:10:00,50.95,51.02,50.94,51.02,69600.0,35.329,35.3776,35.3221,35.3776,69600.0
2012-02-24 13:20:00,51.02,51.04,50.99,51.01,26200.0,35.3776,35.3914,35.3568,35.3706,26200.0
2012-02-24 13:30:00,51.0,51.02,50.97,50.98,32000.0,35.3637,35.3776,35.3429,35.3498,32000.0
2012-02-24 13:40:00,50.98,50.98,50.87,50.88,90200.0,35.3498,35.3498,35.2736,35.2805,90200.0
2012-02-24 13:50:00,50.89,50.94,50.84,50.93,129700.0,35.2874,35.3221,35.2528,35.3152,129700.0
2012-02-24 14:00:00,50.94,51.05,50.94,51.03,68500.0,35.3221,35.3984,35.3221,35.3845,68500.0
2012-02-24 14:10:00,51.03,51.05,50.95,50.95,65600.0,35.3845,35.3984,35.329,35.329,65600.0
2012-02-24 14:20:00,50.96,50.96,50.88,50.92,128400.0,35.336,35.336,35.2805,35.3082,128400.0
2012-02-24 14:30:00,50.92,50.92,50.85,50.88,90400.0,35.3082,35.3082,35.2597,35.2805,90400.0
2012-02-24 14:40:00,50.87,50.87,50.82,50.85,89900.0,35.2736,35.2736,35.2389,35.2597,89900.0
2012-02-24 14:50:00,50.85,50.86,50.81,50.85,35500.0,35.2597,35.2666,35.232,35.2597,35500.0
2012-02-24 15:00:00,50.85,50.87,50.83,50.85,54300.0,35.2597,35.2736,35.2458,35.2597,54300.0
2012-02-24 15:10:00,50.85,50.88,50.83,50.87,66600.0,35.2597,35.2805,35.2458,35.2736,66600.0
2012-02-24 15:20:00,50.87,50.93,50.86,50.89,95800.0,35.2736,35.3152,35.2666,35.2874,95800.0
2012-02-24 15:30:00,50.88,50.91,50.83,50.89,170700.0,35.2805,35.3013,35.2458,35.2874,170700.0
2012-02-24 15:40:00,50.89,50.89,50.82,50.85,178200.0,35.2874,35.2874,35.2389,35.2597,178200.0
2012-02-24 15:50:00,50.85,50.89,50.8,50.87,259300.0,35.2597,35.2874,35.225,35.2736,259300.0
2012-02-27 09:30:00,50.67,50.75,50.45,50.5,305700.0,35.1349,35.1903,34.9823,35.017,305700.0
2012-02-27 09:40:00,50.49,50.59,50.44,50.56,102600.0,35.0101,35.0794,34.9754,35.0586,102600.0
2012-02-27 09:50:00,50.57,50.65,50.52,50.52,51100.0,35.0655,35.121,35.0309,35.0309,51100.0
2012-02-27 10:00:00,50.54,50.67,50.53,50.62,64400.0,35.0447,35.1349,35.0378,35.1002,64400.0
2012-02-27 10:10:00,50.61,50.74,50.59,50.69,116400.0,35.0933,35.1834,35.0794,35.1487,116400.0
2012-02-27 10:20:00,50.69,50.7,50.57,50.57,68600.0,35.1487,35.1557,35.0655,35.0655,68600.0
2012-02-27 10:30:00,50.57,50.66,50.53,50.54,68100.0,35.0655,35.1279,35.0378,35.0447,68100.0
2012-02-27 10:40:00,50.54,50.71,50.52,50.7,101000.0,35.0447,35.1626,35.0309,35.1557,101000.0
2012-02-27 10:50:00,50.7,50.83,50.7,50.72,83700.0,35.1557,35.2458,35.1557,35.1695,83700.0
2012-02-27 11:00:00,50.72,50.82,50.72,50.77,101700.0,35.1695,35.2389,35.1695,35.2042,101700.0
2012-02-27 11:10:00,50.77,50.79,50.73,50.76,101100.0,35.2042,35.2181,35.1765,35.1973,101100.0
2012-02-27 11:20:00,50.77,50.96,50.77,50.89,65800.0,35.2042,35.336,35.2042,35.2874,65800.0
2012-02-27 11:30:00,50.89,50.98,50.88,50.94,67600.0,35.2874,35.3498,35.2805,35.3221,67600.0
2012-02-27 11:40:00,50.95,51.05,50.93,50.97,46600.0,35.329,35.3984,35.3152,35.3429,46600.0
2012-02-27 11:50:00,50.97,51.03,50.91,51.03,35000.0,35.3429,35.3845,35.3013,35.3845,35000.0
2012-02-27 12:00:00,51.03,51.12,51.01,51.02,54200.0,35.3845,35.4469,35.3706,35.3776,54200.0
2012-02-27 12:10:00,51.02,51.06,51.0,51.03,32800.0,35.3776,35.4053,35.3637,35.3845,32800.0
2012-02-27 12:20:00,51.03,51.07,51.03,51.07,54800.0,35.3845,35.4122,35.3845,35.4122,54800.0
2012-02-27 12:30:00,51.06,51.08,51.0,51.07,41300.0,35.4053,35.4192,35.3637,35.4122,41300.0
2012-02-27 12:40:00,51.07,51.13,51.05,51.13,42400.0,35.4122,35.4538,35.3984,35.4538,42400.0
2012-02-27 12:50:00,51.13,51.25,51.1,51.16,84200.0,35.4538,35.5371,35.433,35.4746,84200.0
2012-02-27 13:00:00,51.16,51.19,51.09,51.16,38700.0,35.4746,35.4954,35.4261,35.4746,38700.0
2012-02-27 13:10:00,51.17,51.18,51.11,51.18,25000.0,35.4816,35.4885,35.44,35.4885,25000.0
2012-02-27 13:20:00,51.18,51.22,51.14,51.16,33500.0,35.4885,35.5163,35.4608,35.4746,33500.0
2012-02-27 13:30:00,51.16,51.25,51.15,51.23,48100.0,35.4746,35.5371,35.4677,35.5232,48100.0
2012-02-27 13:40:00,51.24,51.29,51.19,51.19,34000.0,35.5301,35.5648,35.4954,35.4954,34000.0
2012-02-27 13:50:00,51.19,51.22,51.17,51.2,52700.0,35.4954,35.5163,35.4816,35.5024,52700.0
2012-02-27 14:00:00,51.21,51.22,51.18,51.2,50000.0,35.5093,35.5163,35.4885,35.5024,50000.0
2012-02-27 14:10:00,51.2,51.25,51.18,51.2,35400.0,35.5024,35.5371,35.4885,35.5024,35400.0
2012-02-27 14:20:00,51.2,51.26,51.17,51.25,47800.0,35.5024,35.544,35.4816,35.5371,47800.0
2012-02-27 14:30:00,51.25,51.25,51.1,51.12,74500.0,35.5371,35.5371,35.433,35.4469,74500.0
2012-02-27 14:40:00,51.12,51.15,51.02,51.05,78900.0,35.4469,35.4677,35.3776,35.3984,78900.0
2012-02-27 14:50:00,51.05,51.09,51.02,51.08,59900.0,35.3984,35.4261,35.3776,35.4192,59900.0
2012-02-27 15:00:00,51.08,51.2,51.07,51.16,100700.0,35.4192,35.5024,35.4122,35.4746,100700.0
2012-02-27 15:10:00,51.16,51.17,51.09,51.13,78400.0,35.4746,35.4816,35.4261,35.4538,78400.0
2012-02-27 15:20:00,51.14,51.2,51.14,51.17,94200.0,35.4608,35.5024,35.4608,35.4816,94200.0
2012-02-27 15:30:00,51.17,51.24,51.16,51.16,99400.0,35.4816,35.5301,35.4746,35.4746,99400.0
2012-02-27 15:40:00,51.16,51.22,51.11,51.16,175700.0,35.4746,35.5163,35.44,35.4746,175700.0
2012-02-27 15:50:00,51.15,51.18,51.05,51.06,251800.0,35.4677,35.4885,35.3984,35.4053,251800.0
2012-02-28 09:30:00,51.01,51.01,50.66,50.72,126200.0,35.3706,35.3706,35.1279,35.1695,126200.0
2012-02-28 09:40:00,50.71,50.72,50.41,50.52,224000.0,35.1626,35.1695,34.9546,35.0309,224000.0
2012-02-28 09:50:00,50.51,50.66,50.5,50.66,61700.0,35.0239,35.1279,35.017,35.1279,61700.0
2012-02-28 10:00:00,50.66,50.76,50.39,50.4,209500.0,35.1279,35.1973,34.9407,34.9477,209500.0
2012-02-28 10:10:00,50.4,50.5,50.37,50.42,103700.0,34.9477,35.017,34.9269,34.9615,103700.0
2012-02-28 10:20:00,50.42,50.52,50.41,50.48,61700.0,34.9615,35.0309,34.9546,35.0031,61700.0
2012-02-28 10:30:00,50.49,50.66,50.49,50.64,92700.0,35.0101,35.1279,35.0101,35.1141,92700.0
2012-02-28 10:40:00,50.64,50.73,50.61,50.62,62500.0,35.1141,35.1765,35.0933,35.1002,62500.0
2012-02-28 10:50:00,50.63,50.68,50.57,50.63,56100.0,35.1071,35.1418,35.0655,35.1071,56100.0
2012-02-28 11:00:00,50.64,50.66,50.57,50.6,165900.0,35.1141,35.1279,35.0655,35.0863,165900.0
2012-02-28 11:10:00,50.6,50.63,50.57,50.63,53500.0,35.0863,35.1071,35.0655,35.1071,53500.0
2012-02-28 11:20:00,50.63,50.65,50.61,50.61,187100.0,35.1071,35.121,35.0933,35.0933,187100.0
2012-02-28 11:30:00,50.61,50.63,50.56,50.6,135700.0,35.0933,35.1071,35.0586,35.0863,135700.0
2012-02-28 11:40:00,50.61,50.61,50.47,50.47,53400.0,35.0933,35.0933,34.9962,34.9962,53400.0
2012-02-28 11:50:00,50.47,50.48,50.37,50.44,80400.0,34.9962,35.0031,34.9269,34.9754,80400.0
2012-02-28 12:00:00,50.44,50.46,50.34,50.34,93000.0,34.9754,34.9893,34.9061,34.9061,93000.0
2012-02-28 12:10:00,50.35,50.36,50.26,50.27,134000.0,34.913,34.9199,34.8506,34.8575,134000.0
2012-02-28 12:20:00,50.28,50.32,50.27,50.32,44000.0,34.8644,34.8922,34.8575,34.8922,44000.0
2012-02-28 12:30:00,50.32,50.36,50.26,50.32,63900.0,34.8922,34.9199,34.8506,34.8922,63900.0
2012-02-28 12:40:00,50.32,50.36,50.28,50.28,85900.0,34.8922,34.9199,34.8644,34.8644,85900.0
2012-02-28 12:50:00,50.28,50.31,50.27,50.3,53300.0,34.8644,34.8853,34.8575,34.8783,53300.0
2012-02-28 13:00:00,50.3,50.36,50.3,50.34,84300.0,34.8783,34.9199,34.8783,34.9061,84300.0
2012-02-28 13:10:00,50.34,50.4,50.33,50.39,112300.0,34.9061,34.9477,34.8991,34.9407,112300.0
2012-02-28 13:20:00,50.39,50.44,50.38,50.42,112500.0,34.9407,34.9754,34.9338,34.9615,112500.0
2012-02-28 13:30:00,50.41,50.46,50.38,50.46,139500.0,34.9546,34.9893,34.9338,34.9893,139500.0
2012-02-28 13:40:00,50.45,50.45,50.41,50.42,68400.0,34.9823,34.9823,34.9546,34.9615,68400.0
2012-02-28 13:50:00,50.42,50.44,50.36,50.41,107900.0,34.9615,34.9754,34.9199,34.9546,107900.0
2012-02-28 14:00:00,50.41,50.51,50.41,50.51,77800.0,34.9546,35.0239,34.9546,35.0239,77800.0
2012-02-28 14:10:00,50.51,50.51,50.45,50.5,83800.0,35.0239,35.0239,34.9823,35.017,83800.0
2012-02-28 14:20:00,50.5,50.51,50.46,50.48,72700.0,35.017,35.0239,34.9893,35.0031,72700.0
2012-02-28 14:30:00,50.49,50.53,50.47,50.53,65300.0,35.0101,35.0378,34.9962,35.0378,65300.0
2012-02-28 14:40:00,50.53,50.59,50.51,50.59,80900.0,35.0378,35.0794,35.0239,35.0794,80900.0
2012-02-28 14:50:00,50.59,50.62,50.55,50.56,191500.0,35.0794,35.1002,35.0517,35.0586,191500.0
2012-02-28 15:00:00,50.57,50.59,50.55,50.55,89900.0,35.0655,35.0794,35.0517,35.0517,89900.0
2012-02-28 15:10:00,50.55,50.63,50.52,50.63,94200.0,35.0517,35.1071,35.0309,35.1071,94200.0
2012-02-28 15:20:00,50.63,50.67,50.62,50.63,82700.0,35.1071,35.1349,35.1002,35.1071,82700.0
2012-02-28 15:30:00,50.62,50.63,50.57,50.59,95500.0,35.1002,35.1071,35.0655,35.0794,95500.0
2012-02-28 15:40:00,50.59,50.72,50.57,50.66,200300.0,35.0794,35.1695,35.0655,35.1279,200300.0
2012-02-28 15:50:00,50.66,50.69,50.63,50.65,329400.0,35.1279,35.1487,35.1071,35.121,329400.0
2012-02-29 09:30:00,50.82,50.85,50.54,50.62,119400.0,35.2389,35.2597,35.0447,35.1002,119400.0
2012-02-29 09:40:00,50.62,50.71,50.55,50.71,131100.0,35.1002,35.1626,35.0517,35.1626,131100.0
2012-02-29 09:50:00,50.71,50.72,50.58,50.67,103000.0,35.1626,35.1695,35.0725,35.1349,103000.0
2012-02-29 10:00:00,50.67,50.71,50.58,50.61,145600.0,35.1349,35.1626,35.0725,35.0933,145600.0
2012-02-29 10:10:00,50.6,50.7,50.58,50.69,169800.0,35.0863,35.1557,35.0725,35.1487,169800.0
2012-02-29 10:20:00,50.69,50.74,50.64,50.67,127900.0,35.1487,35.1834,35.1141,35.1349,127900.0
2012-02-29 10:30:00,50.66,50.72,50.62,50.69,85700.0,35.1279,35.1695,35.1002,35.1487,85700.0
2012-02-29 10:40:00,50.69,50.69,50.58,50.59,273500.0,35.1487,35.1487,35.0725,35.0794,273500.0
2012-02-29 10:50:00,50.59,50.61,50.37,50.38,177900.0,35.0794,35.0933,34.9269,34.9338,177900.0
2012-02-29 11:00:00,50.38,50.41,50.3,50.33,82400.0,34.9338,34.9546,34.8783,34.8991,82400.0
2012-02-29 11:10:00,50.33,50.38,50.3,50.35,76600.0,34.8991,34.9338,34.8783,34.913,76600.0
2012-02-29 11:20:00,50.35,50.36,50.17,50.18,89100.0,34.913,34.9199,34.7882,34.7951,89100.0
2012-02-29 11:30:00,50.18,50.32,50.16,50.29,77900.0,34.7951,34.8922,34.7812,34.8714,77900.0
2012-02-29 11:40:00,50.3,50.38,50.3,50.36,57000.0,34.8783,34.9338,34.8783,34.9199,57000.0
2012-02-29 11:50:00,50.36,50.44,50.32,50.37,104900.0,34.9199,34.9754,34.8922,34.9269,104900.0
2012-02-29 12:00:00,50.36,50.41,50.32,50.36,69700.0,34.9199,34.9546,34.8922,34.9199,69700.0
2012-02-29 12:10:00,50.36,50.4,50.33,50.37,73500.0,34.9199,34.9477,34.8991,34.9269,73500.0
2012-02-29 12:20:00,50.36,50.39,50.31,50.35,45700.0,34.9199,34.9407,34.8853,34.913,45700.0
2012-02-29 12:30:00,50.36,50.41,50.32,50.32,37600.0,34.9199,34.9546,34.8922,34.8922,37600.0
2012-02-29 12:40:00,50.32,50.33,50.3,50.3,51400.0,34.8922,34.8991,34.8783,34.8783,51400.0
2012-02-29 12:50:00,50.29,50.35,50.28,50.35,30000.0,34.8714,34.913,34.8644,34.913,30000.0
2012-02-29 13:00:00,50.35,50.37,50.33,50.35,169800.0,34.913,34.9269,34.8991,34.913,169800.0
2012-02-29 13:10:00,50.35,50.35,50.25,50.28,59200.0,34.913,34.913,34.8436,34.8644,59200.0
2012-02-29 13:20:00,50.27,50.38,50.25,50.33,39900.0,34.8575,34.9338,34.8436,34.8991,39900.0
2012-02-29 13:30:00,50.33,50.38,50.3,50.37,39400.0,34.8991,34.9338,34.8783,34.9269,39400.0
2012-02-29 13:40:00,50.36,50.47,50.36,50.47,27100.0,34.9199,34.9962,34.9199,34.9962,27100.0
2012-02-29 13:50:00,50.47,50.48,50.36,50.36,86400.0,34.9962,35.0031,34.9199,34.9199,86400.0
2012-02-29 14:00:00,50.35,50.43,50.29,50.41,78800.0,34.913,34.9685,34.8714,34.9546,78800.0
2012-02-29 14:10:00,50.4,50.45,50.33,50.36,111300.0,34.9477,34.9823,34.8991,34.9199,111300.0
2012-02-29 14:20:00,50.37,50.38,50.27,50.35,60100.0,34.9269,34.9338,34.8575,34.913,60100.0
2012-02-29 14:30:00,50.36,50.37,50.25,50.33,37600.0,34.9199,34.9269,34.8436,34.8991,37600.0
2012-02-29 14:40:00,50.33,50.42,50.32,50.38,106700.0,34.8991,34.9615,34.8922,34.9338,106700.0
2012-02-29 14:50:00,50.38,50.38,50.29,50.33,59300.0,34.9338,34.9338,34.8714,34.8991,59300.0
2012-02-29 15:00:00,50.33,50.38,50.27,50.35,64900.0,34.8991,34.9338,34.8575,34.913,64900.0
2012-02-29 15:10:00,50.35,50.41,50.3,50.4,124400.0,34.913,34.9546,34.8783,34.9477,124400.0
2012-02-29 15:20:00,50.4,50.4,50.28,50.29,65200.0,34.9477,34.9477,34.8644,34.8714,65200.0
2012-02-29 15:30:00,50.29,50.31,50.24,50.25,215200.0,34.8714,34.8853,34.8367,34.8436,215200.0
2012-02-29 15:40:00,50.25,50.36,50.25,50.32,274800.0,34.8436,34.9199,34.8436,34.8922,274800.0
2012-02-29 15:50:00,50.32,50.34,50.23,50.31,412100.0,34.8922,34.9061,34.8298,34.8853,412100.0
2012-03-01 09:30:00,50.31,50.54,50.31,50.46,97800.0,34.8853,35.0447,34.8853,34.9893,97800.0
2012-03-01 09:40:00,50.44,50.45,50.36,50.41,46400.0,34.9754,34.9823,34.9199,34.9546,46400.0
2012-03-01 09:50:00,50.41,50.56,50.41,50.51,63900.0,34.9546,35.0586,34.9546,35.0239,63900.0
2012-03-01 10:00:00,50.5,50.5,50.1,50.28,135000.0,35.017,35.017,34.7396,34.8644,135000.0
2012-03-01 10:10:00,50.29,50.41,50.25,50.29,62800.0,34.8714,34.9546,34.8436,34.8714,62800.0
2012-03-01 10:20:00,50.29,50.37,50.25,50.26,62300.0,34.8714,34.9269,34.8436,34.8506,62300.0
2012-03-01 10:30:00,50.26,50.28,50.12,50.17,174500.0,34.8506,34.8644,34.7535,34.7882,174500.0
2012-03-01 10:40:00,50.17,50.17,50.07,50.11,62100.0,34.7882,34.7882,34.7188,34.7466,62100.0
2012-03-01 10:50:00,50.1,50.2,50.02,50.19,79700.0,34.7396,34.809,34.6842,34.802,79700.0
2012-03-01 11:00:00,50.2,50.3,50.19,50.23,143500.0,34.809,34.8783,34.802,34.8298,143500.0
2012-03-01 11:10:00,50.23,50.25,50.14,50.18,105200.0,34.8298,34.8436,34.7674,34.7951,105200.0
2012-03-01 11:20:00,50.17,50.28,50.11,50.28,51300.0,34.7882,34.8644,34.7466,34.8644,51300.0
2012-03-01 11:30:00,50.28,50.35,50.19,50.19,51500.0,34.8644,34.913,34.802,34.802,51500.0
2012-03-01 11:40:00,50.19,50.28,50.19,50.23,57200.0,34.802,34.8644,34.802,34.8298,57200.0
2012-03-01 11:50:00,50.24,50.25,50.18,50.21,75700.0,34.8367,34.8436,34.7951,34.8159,75700.0
2012-03-01 12:00:00,50.21,50.21,50.12,50.13,37300.0,34.8159,34.8159,34.7535,34.7604,37300.0
2012-03-01 12:10:00,50.14,50.22,50.11,50.21,45400.0,34.7674,34.8228,34.7466,34.8159,45400.0
2012-03-01 12:20:00,50.22,50.27,50.2,50.24,47500.0,34.8228,34.8575,34.809,34.8367,47500.0
2012-03-01 12:30:00,50.25,50.3,50.25,50.29,43600.0,34.8436,34.8783,34.8436,34.8714,43600.0
2012-03-01 12:40:00,50.28,50.32,50.24,50.31,61300.0,34.8644,34.8922,34.8367,34.8853,61300.0
2012-03-01 12:50:00,50.31,50.37,50.31,50.33,35700.0,34.8853,34.9269,34.8853,34.8991,35700.0
2012-03-01 13:00:00,50.34,50.35,50.31,50.35,32300.0,34.9061,34.913,34.8853,34.913,32300.0
2012-03-01 13:10:00,50.35,50.39,50.31,50.38,49300.0,34.913,34.9407,34.8853,34.9338,49300.0
2012-03-01 13:20:00,50.38,50.43,50.37,50.4,89100.0,34.9338,34.9685,34.9269,34.9477,89100.0
2012-03-01 13:30:00,50.4,50.42,50.37,50.39,60900.0,34.9477,34.9615,34.9269,34.9407,60900.0
2012-03-01 13:40:00,50.39,50.41,50.34,50.41,32800.0,34.9407,34.9546,34.9061,34.9546,32800.0
2012-03-01 13:50:00,50.4,50.41,50.29,50.31,112200.0,34.9477,34.9546,34.8714,34.8853,112200.0
2012-03-01 14:00:00,50.31,50.31,50.24,50.27,96900.0,34.8853,34.8853,34.8367,34.8575,96900.0
2012-03-01 14:10:00,50.26,50.27,50.23,50.23,61400.0,34.8506,34.8575,34.8298,34.8298,61400.0
2012-03-01 14:20:00,50.23,50.23,50.1,50.13,69700.0,34.8298,34.8298,34.7396,34.7604,69700.0
2012-03-01 14:30:00,50.14,50.15,50.1,50.11,61000.0,34.7674,34.7743,34.7396,34.7466,61000.0
2012-03-01 14:40:00,50.1,50.21,50.08,50.19,65100.0,34.7396,34.8159,34.7258,34.802,65100.0
2012-03-01 14:50:00,50.21,50.22,50.12,50.13,47600.0,34.8159,34.8228,34.7535,34.7604,47600.0
2012-03-01 15:00:00,50.14,50.18,50.12,50.14,77200.0,34.7674,34.7951,34.7535,34.7674,77200.0
2012-03-01 15:10:00,50.14,50.24,50.11,50.11,89300.0,34.7674,34.8367,34.7466,34.7466,89300.0
2012-03-01 15:20:00,50.12,50.17,50.02,50.15,98900.0,34.7535,34.7882,34.6842,34.7743,98900.0
2012-03-01 15:30:00,50.14,50.16,50.0,50.06,167600.0,34.7674,34.7812,34.6703,34.7119,167600.0
2012-03-01 15:40:00,50.05,50.16,50.04,50.15,257000.0,34.705,34.7812,34.698,34.7743,257000.0
2012-03-01 15:50:00,50.15,50.24,50.14,50.18,260400.0,34.7743,34.8367,34.7674,34.7951,260400.0
2012-03-02 09:30:00,50.21,50.34,50.17,50.28,88300.0,34.8159,34.9061,34.7882,34.8644,88300.0
2012-03-02 09:40:00,50.31,50.31,50.23,50.3,72100.0,34.8853,34.8853,34.8298,34.8783,72100.0
2012-03-02 09:50:00,50.31,50.42,50.27,50.3,71800.0,34.8853,34.9615,34.8575,34.8783,71800.0
2012-03-02 10:00:00,50.3,50.33,50.23,50.24,92500.0,34.8783,34.8991,34.8298,34.8367,92500.0
2012-03-02 10:10:00,50.24,50.45,50.24,50.39,77900.0,34.8367,34.9823,34.8367,34.9407,77900.0
2012-03-02 10:20:00,50.38,50.41,50.29,50.31,77400.0,34.9338,34.9546,34.8714,34.8853,77400.0
2012-03-02 10:30:00,50.3,50.33,50.19,50.2,70400.0,34.8783,34.8991,34.802,34.809,70400.0
2012-03-02 10:40:00,50.21,50.32,50.21,50.27,66100.0,34.8159,34.8922,34.8159,34.8575,66100.0
2012-03-02 10:50:00,50.28,50.31,50.19,50.2,54000.0,34.8644,34.8853,34.802,34.809,54000.0
2012-03-02 11:00:00,50.2,50.23,50.11,50.17,43400.0,34.809,34.8298,34.7466,34.7882,43400.0
2012-03-02 11:10:00,50.18,50.18,50.06,50.12,47600.0,34.7951,34.7951,34.7119,34.7535,47600.0
2012-03-02 11:20:00,50.12,50.18,50.1,50.15,54700.0,34.7535,34.7951,34.7396,34.7743,54700.0
2012-03-02 11:30:00,50.15,50.17,50.05,50.05,73600.0,34.7743,34.7882,34.705,34.705,73600.0
2012-03-02 11:40:00,50.06,50.06,49.96,50.02,108800.0,34.7119,34.7119,34.6426,34.6842,108800.0
2012-03-02 11:50:00,50.03,50.04,49.96,50.0,103700.0,34.6911,34.698,34.6426,34.6703,103700.0
2012-03-02 12:00:00,50.0,50.02,49.96,50.02,47900.0,34.6703,34.6842,34.6426,34.6842,47900.0
2012-03-02 12:10:00,50.01,50.01,49.94,49.98,48700.0,34.6772,34.6772,34.6287,34.6564,48700.0
2012-03-02 12:20:00,49.98,50.02,49.96,49.99,60300.0,34.6564,34.6842,34.6426,34.6634,60300.0
2012-03-02 12:30:00,49.99,50.03,49.98,50.0,96900.0,34.6634,34.6911,34.6564,34.6703,96900.0
2012-03-02 12:40:00,49.99,50.03,49.98,50.03,39200.0,34.6634,34.6911,34.6564,34.6911,39200.0
2012-03-02 12:50:00,50.03,50.04,49.99,49.99,29300.0,34.6911,34.698,34.6634,34.6634,29300.0
2012-03-02 13:00:00,49.99,50.07,49.95,50.06,49400.0,34.6634,34.7188,34.6356,34.7119,49400.0
2012-03-02 13:10:00,50.06,50.07,49.97,50.04,38300.0,34.7119,34.7188,34.6495,34.698,38300.0
2012-03-02 13:20:00,50.04,50.05,49.98,50.05,30500.0,34.698,34.705,34.6564,34.705,30500.0
2012-03-02 13:30:00,50.04,50.07,49.97,50.0,40900.0,34.698,34.7188,34.6495,34.6703,40900.0
2012-03-02 13:40:00,50.0,50.04,49.96,49.99,48400.0,34.6703,34.698,34.6426,34.6634,48400.0
2012-03-02 13:50:00,49.99,50.02,49.98,50.02,27400.0,34.6634,34.6842,34.6564,34.6842,27400.0
2012-03-02 14:00:00,50.01,50.09,50.01,50.08,76800.0,34.6772,34.7327,34.6772,34.7258,76800.0
2012-03-02 14:10:00,50.09,50.17,50.08,50.17,79500.0,34.7327,34.7882,34.7258,34.7882,79500.0
2012-03-02 14:20:00,50.17,50.2,50.09,50.12,70800.0,34.7882,34.809,34.7327,34.7535,70800.0
2012-03-02 14:30:00,50.13,50.16,50.12,50.15,42800.0,34.7604,34.7812,34.7535,34.7743,42800.0
2012-03-02 14:40:00,50.15,50.17,50.13,50.15,43200.0,34.7743,34.7882,34.7604,34.7743,43200.0
2012-03-02 14:50:00,50.15,50.21,50.13,50.2,68100.0,34.7743,34.8159,34.7604,34.809,68100.0
2012-03-02 15:00:00,50.2,50.22,50.16,50.2,117500.0,34.809,34.8228,34.7812,34.809,117500.0
2012-03-02 15:10:00,50.2,50.29,50.19,50.28,112400.0,34.809,34.8714,34.802,34.8644,112400.0
2012-03-02 15:20:00,50.28,50.29,50.21,50.25,70200.0,34.8644,34.8714,34.8159,34.8436,70200.0
2012-03-02 15:30:00,50.26,50.28,50.19,50.2,122100.0,34.8506,34.8644,34.802,34.809,122100.0
2012-03-02 15:40:00,50.2,50.22,50.15,50.17,131400.0,34.809,34.8228,34.7743,34.7882,131400.0
2012-03-02 15:50:00,50.17,50.23,50.14,50.2,300000.0,34.7882,34.8298,34.7674,34.809,300000.0
2012-03-05 09:30:00,50.01,50.17,49.92,50.05,105900.0,34.6772,34.7882,34.6148,34.705,105900.0
2012-03-05 09:40:00,50.06,50.09,49.85,49.88,48100.0,34.7119,34.7327,34.5663,34.5871,48100.0
2012-03-05 09:50:00,49.89,50.07,49.89,49.95,29900.0,34.594,34.7188,34.594,34.6356,29900.0
2012-03-05 10:00:00,49.98,50.07,49.91,50.05,59600.0,34.6564,34.7188,34.6079,34.705,59600.0
2012-03-05 10:10:00,50.05,50.05,49.9,49.94,66600.0,34.705,34.705,34.601,34.6287,66600.0
2012-03-05 10:20:00,49.94,49.96,49.65,49.68,197600.0,34.6287,34.6426,34.4276,34.4484,197600.0
2012-03-05 10:30:00,49.68,49.73,49.63,49.64,65900.0,34.4484,34.4831,34.4137,34.4207,65900.0
2012-03-05 10:40:00,49.64,49.81,49.63,49.8,46400.0,34.4207,34.5385,34.4137,34.5316,46400.0
2012-03-05 10:50:00,49.81,49.84,49.66,49.73,47000.0,34.5385,34.5594,34.4345,34.4831,47000.0
2012-03-05 11:00:00,49.74,49.76,49.62,49.71,66900.0,34.49,34.5039,34.4068,34.4692,66900.0
2012-03-05 11:10:00,49.71,49.72,49.56,49.65,98100.0,34.4692,34.4761,34.3652,34.4276,98100.0
2012-03-05 11:20:00,49.65,49.72,49.65,49.7,33800.0,34.4276,34.4761,34.4276,34.4623,33800.0
2012-03-05 11:30:00,49.7,49.71,49.6,49.61,52100.0,34.4623,34.4692,34.3929,34.3999,52100.0
2012-03-05 11:40:00,49.6,49.66,49.59,49.63,73900.0,34.3929,34.4345,34.386,34.4137,73900.0
2012-03-05 11:50:00,49.62,49.67,49.51,49.57,58500.0,34.4068,34.4415,34.3305,34.3721,58500.0
2012-03-05 12:00:00,49.57,49.64,49.57,49.61,51500.0,34.3721,34.4207,34.3721,34.3999,51500.0
2012-03-05 12:10:00,49.61,49.63,49.57,49.62,37000.0,34.3999,34.4137,34.3721,34.4068,37000.0
2012-03-05 12:20:00,49.61,49.63,49.56,49.6,55500.0,34.3999,34.4137,34.3652,34.3929,55500.0
2012-03-05 12:30:00,49.6,49.6,49.51,49.54,41200.0,34.3929,34.3929,34.3305,34.3513,41200.0
2012-03-05 12:40:00,49.53,49.56,49.53,49.55,53300.0,34.3444,34.3652,34.3444,34.3583,53300.0
2012-03-05 12:50:00,49.55,49.55,49.43,49.45,53200.0,34.3583,34.3583,34.2751,34.2889,53200.0
2012-03-05 13:00:00,49.44,49.59,49.44,49.57,44300.0,34.282,34.386,34.282,34.3721,44300.0
2012-03-05 13:10:00,49.56,49.65,49.55,49.63,49500.0,34.3652,34.4276,34.3583,34.4137,49500.0
2012-03-05 13:20:00,49.64,49.64,49.58,49.6,44800.0,34.4207,34.4207,34.3791,34.3929,44800.0
2012-03-05 13:30:00,49.62,49.62,49.57,49.61,38600.0,34.4068,34.4068,34.3721,34.3999,38600.0
2012-03-05 13:40:00,49.62,49.64,49.57,49.58,34700.0,34.4068,34.4207,34.3721,34.3791,34700.0
2012-03-05 13:50:00,49.57,49.59,49.52,49.58,46500.0,34.3721,34.386,34.3375,34.3791,46500.0
2012-03-05 14:00:00,49.57,49.6,49.55,49.56,52900.0,34.3721,34.3929,34.3583,34.3652,52900.0
2012-03-05 14:10:00,49.56,49.57,49.51,49.53,63000.0,34.3652,34.3721,34.3305,34.3444,63000.0
2012-03-05 14:20:00,49.53,49.59,49.51,49.52,127000.0,34.3444,34.386,34.3305,34.3375,127000.0
2012-03-05 14:30:00,49.52,49.55,49.41,49.42,90500.0,34.3375,34.3583,34.2612,34.2681,90500.0
2012-03-05 14:40:00,49.42,49.44,49.37,49.42,62700.0,34.2681,34.282,34.2334,34.2681,62700.0
2012-03-05 14:50:00,49.42,49.51,49.42,49.48,83400.0,34.2681,34.3305,34.2681,34.3097,83400.0
2012-03-05 15:00:00,49.49,49.57,49.47,49.54,134100.0,34.3167,34.3721,34.3028,34.3513,134100.0
2012-03-05 15:10:00,49.55,49.62,49.54,49.61,63000.0,34.3583,34.4068,34.3513,34.3999,63000.0
2012-03-05 15:20:00,49.61,49.64,49.56,49.59,78700.0,34.3999,34.4207,34.3652,34.386,78700.0
2012-03-05 15:30:00,49.59,49.61,49.57,49.58,100200.0,34.386,34.3999,34.3721,34.3791,100200.0
2012-03-05 15:40:00,49.57,49.62,49.55,49.62,198700.0,34.3721,34.4068,34.3583,34.4068,198700.0
2012-03-05 15:50:00,49.61,49.65,49.57,49.6,307600.0,34.3999,34.4276,34.3721,34.3929,307600.0
2012-03-06 09:30:00,49.33,49.33,48.78,48.92,216500.0,34.2057,34.2057,33.8243,33.9214,216500.0
2012-03-06 09:40:00,48.92,49.02,48.91,48.97,109300.0,33.9214,33.9908,33.9145,33.9561,109300.0
2012-03-06 09:50:00,48.96,48.98,48.79,48.92,153200.0,33.9492,33.963,33.8313,33.9214,153200.0
2012-03-06 10:00:00,48.92,49.07,48.89,49.04,134400.0,33.9214,34.0254,33.9006,34.0046,134400.0
2012-03-06 10:10:00,49.04,49.05,48.82,48.89,147200.0,34.0046,34.0116,33.8521,33.9006,147200.0
2012-03-06 10:20:00,48.88,48.95,48.76,48.94,118400.0,33.8937,33.9422,33.8105,33.9353,118400.0
2012-03-06 10:30:00,48.93,49.11,48.93,49.08,237300.0,33.9284,34.0532,33.9284,34.0324,237300.0
2012-03-06 10:40:00,49.08,49.14,49.07,49.08,197700.0,34.0324,34.074,34.0254,34.0324,197700.0
2012-03-06 10:50:00,49.08,49.12,49.02,49.02,111500.0,34.0324,34.0601,33.9908,33.9908,111500.0
2012-03-06 11:00:00,49.02,49.19,49.01,49.18,111900.0,33.9908,34.1086,33.9838,34.1017,111900.0
2012-03-06 11:10:00,49.18,49.18,49.06,49.06,76800.0,34.1017,34.1017,34.0185,34.0185,76800.0
2012-03-06 11:20:00,49.05,49.11,49.03,49.09,107700.0,34.0116,34.0532,33.9977,34.0393,107700.0
2012-03-06 11:30:00,49.08,49.1,49.0,49.08,70700.0,34.0324,34.0462,33.9769,34.0324,70700.0
2012-03-06 11:40:00,49.09,49.1,49.0,49.02,75400.0,34.0393,34.0462,33.9769,33.9908,75400.0
2012-03-06 11:50:00,49.04,49.06,48.94,48.97,95300.0,34.0046,34.0185,33.9353,33.9561,95300.0
2012-03-06 12:00:00,48.96,49.0,48.86,48.9,50100.0,33.9492,33.9769,33.8798,33.9075,50100.0
2012-03-06 12:10:00,48.89,48.94,48.83,48.84,42400.0,33.9006,33.9353,33.859,33.8659,42400.0
2012-03-06 12:20:00,48.84,48.92,48.84,48.87,30800.0,33.8659,33.9214,33.8659,33.8867,30800.0
2012-03-06 12:30:00,48.86,48.93,48.86,48.9,33900.0,33.8798,33.9284,33.8798,33.9075,33900.0
2012-03-06 12:40:00,48.91,48.94,48.87,48.92,42400.0,33.9145,33.9353,33.8867,33.9214,42400.0
2012-03-06 12:50:00,48.92,48.94,48.88,48.92,29800.0,33.9214,33.9353,33.8937,33.9214,29800.0
2012-03-06 13:00:00,48.92,48.95,48.84,48.89,67800.0,33.9214,33.9422,33.8659,33.9006,67800.0
2012-03-06 13:10:00,48.89,48.9,48.79,48.81,48800.0,33.9006,33.9075,33.8313,33.8451,48800.0
2012-03-06 13:20:00,48.82,48.83,48.75,48.8,48800.0,33.8521,33.859,33.8035,33.8382,48800.0
2012-03-06 13:30:00,48.8,48.88,48.77,48.84,206500.0,33.8382,33.8937,33.8174,33.8659,206500.0
2012-03-06 13:40:00,48.85,48.9,48.81,48.84,145800.0,33.8729,33.9075,33.8451,33.8659,145800.0
2012-03-06 13:50:00,48.84,48.89,48.84,48.86,76500.0,33.8659,33.9006,33.8659,33.8798,76500.0
2012-03-06 14:00:00,48.85,48.86,48.76,48.81,105400.0,33.8729,33.8798,33.8105,33.8451,105400.0
2012-03-06 14:10:00,48.81,48.92,48.77,48.8,168500.0,33.8451,33.9214,33.8174,33.8382,168500.0
2012-03-06 14:20:00,48.79,48.83,48.75,48.76,70300.0,33.8313,33.859,33.8035,33.8105,70300.0
2012-03-06 14:30:00,48.76,48.81,48.7,48.72,113800.0,33.8105,33.8451,33.7689,33.7827,113800.0
2012-03-06 14:40:00,48.71,48.79,48.69,48.77,104600.0,33.7758,33.8313,33.7619,33.8174,104600.0
2012-03-06 14:50:00,48.77,48.8,48.69,48.69,112100.0,33.8174,33.8382,33.7619,33.7619,112100.0
2012-03-06 15:00:00,48.69,48.76,48.69,48.75,130900.0,33.7619,33.8105,33.7619,33.8035,130900.0
2012-03-06 15:10:00,48.75,48.78,48.69,48.73,130700.0,33.8035,33.8243,33.7619,33.7897,130700.0
2012-03-06 15:20:00,48.73,48.76,48.7,48.73,127300.0,33.7897,33.8105,33.7689,33.7897,127300.0
2012-03-06 15:30:00,48.73,48.74,48.63,48.65,228100.0,33.7897,33.7966,33.7203,33.7342,228100.0
2012-03-06 15:40:00,48.66,48.8,48.65,48.74,286100.0,33.7411,33.8382,33.7342,33.7966,286100.0
2012-03-06 15:50:00,48.74,48.85,48.73,48.78,426100.0,33.7966,33.8729,33.7897,33.8243,426100.0
2012-03-07 09:30:00,48.96,49.1,48.85,49.03,92700.0,33.9492,34.0462,33.8729,33.9977,92700.0
2012-03-07 09:40:00,49.03,49.16,48.98,49.08,109500.0,33.9977,34.0878,33.963,34.0324,109500.0
2012-03-07 09:50:00,49.07,49.21,49.01,49.08,131700.0,34.0254,34.1225,33.9838,34.0324,131700.0
2012-03-07 10:00:00,49.06,49.16,49.0,49.02,107600.0,34.0185,34.0878,33.9769,33.9908,107600.0
2012-03-07 10:10:00,49.02,49.13,48.95,49.04,103000.0,33.9908,34.067,33.9422,34.0046,103000.0
2012-03-07 10:20:00,49.06,49.1,48.91,48.98,110700.0,34.0185,34.0462,33.9145,33.963,110700.0
2012-03-07 10:30:00,48.98,49.1,48.98,49.07,52300.0,33.963,34.0462,33.963,34.0254,52300.0
2012-03-07 10:40:00,49.07,49.11,49.02,49.1,60400.0,34.0254,34.0532,33.9908,34.0462,60400.0
2012-03-07 10:50:00,49.09,49.13,49.06,49.11,71300.0,34.0393,34.067,34.0185,34.0532,71300.0
2012-03-07 11:00:00,49.1,49.17,49.1,49.17,91500.0,34.0462,34.0948,34.0462,34.0948,91500.0
2012-03-07 11:10:00,49.17,49.23,49.16,49.23,92300.0,34.0948,34.1364,34.0878,34.1364,92300.0
2012-03-07 11:20:00,49.23,49.28,49.23,49.25,140200.0,34.1364,34.171,34.1364,34.1502,140200.0
2012-03-07 11:30:00,49.26,49.29,49.23,49.24,72100.0,34.1572,34.178,34.1364,34.1433,72100.0
2012-03-07 11:40:00,49.24,49.25,49.15,49.17,74700.0,34.1433,34.1502,34.0809,34.0948,74700.0
2012-03-07 11:50:00,49.16,49.26,49.16,49.22,40900.0,34.0878,34.1572,34.0878,34.1294,40900.0
2012-03-07 12:00:00,49.22,49.24,49.12,49.12,71900.0,34.1294,34.1433,34.0601,34.0601,71900.0
2012-03-07 12:10:00,49.13,49.16,49.1,49.14,39300.0,34.067,34.0878,34.0462,34.074,39300.0
2012-03-07 12:20:00,49.14,49.17,49.14,49.16,42000.0,34.074,34.0948,34.074,34.0878,42000.0
2012-03-07 12:30:00,49.16,49.21,49.14,49.19,46200.0,34.0878,34.1225,34.074,34.1086,46200.0
2012-03-07 12:40:00,49.19,49.23,49.19,49.2,35200.0,34.1086,34.1364,34.1086,34.1156,35200.0
2012-03-07 12:50:00,49.21,49.22,49.18,49.2,44200.0,34.1225,34.1294,34.1017,34.1156,44200.0
2012-03-07 13:00:00,49.19,49.21,49.15,49.19,42600.0,34.1086,34.1225,34.0809,34.1086,42600.0
2012-03-07 13:10:00,49.19,49.24,49.18,49.22,64200.0,34.1086,34.1433,34.1017,34.1294,64200.0
2012-03-07 13:20:00,49.21,49.22,49.2,49.21,22900.0,34.1225,34.1294,34.1156,34.1225,22900.0
2012-03-07 13:30:00,49.21,49.22,49.12,49.12,63100.0,34.1225,34.1294,34.0601,34.0601,63100.0
2012-03-07 13:40:00,49.12,49.16,49.11,49.14,30000.0,34.0601,34.0878,34.0532,34.074,30000.0
2012-03-07 13:50:00,49.14,49.19,49.14,49.17,38600.0,34.074,34.1086,34.074,34.0948,38600.0
2012-03-07 14:00:00,49.18,49.22,49.17,49.18,69600.0,34.1017,34.1294,34.0948,34.1017,69600.0
2012-03-07 14:10:00,49.18,49.21,49.15,49.19,58900.0,34.1017,34.1225,34.0809,34.1086,58900.0
2012-03-07 14:20:00,49.2,49.23,49.16,49.21,69100.0,34.1156,34.1364,34.0878,34.1225,69100.0
2012-03-07 14:30:00,49.21,49.22,49.15,49.18,67400.0,34.1225,34.1294,34.0809,34.1017,67400.0
2012-03-07 14:40:00,49.18,49.22,49.16,49.16,71600.0,34.1017,34.1294,34.0878,34.0878,71600.0
2012-03-07 14:50:00,49.16,49.2,49.13,49.13,137500.0,34.0878,34.1156,34.067,34.067,137500.0
2012-03-07 15:00:00,49.14,49.17,49.13,49.15,84400.0,34.074,34.0948,34.067,34.0809,84400.0
2012-03-07 15:10:00,49.15,49.19,49.09,49.19,162700.0,34.0809,34.1086,34.0393,34.1086,162700.0
2012-03-07 15:20:00,49.19,49.22,49.16,49.18,94400.0,34.1086,34.1294,34.0878,34.1017,94400.0
2012-03-07 15:30:00,49.18,49.21,49.16,49.16,119300.0,34.1017,34.1225,34.0878,34.0878,119300.0
2012-03-07 15:40:00,49.16,49.19,49.15,49.15,167500.0,34.0878,34.1086,34.0809,34.0809,167500.0
2012-03-07 15:50:00,49.16,49.16,49.09,49.11,293300.0,34.0878,34.0878,34.0393,34.0532,293300.0
2012-03-08 09:30:00,49.37,49.63,49.37,49.41,122000.0,34.2334,34.4137,34.2334,34.2612,122000.0
2012-03-08 09:40:00,49.41,49.48,49.23,49.24,70400.0,34.2612,34.3097,34.1364,34.1433,70400.0
2012-03-08 09:50:00,49.24,49.28,49.15,49.18,95700.0,34.1433,34.171,34.0809,34.1017,95700.0
2012-03-08 10:00:00,49.18,49.28,49.02,49.05,145100.0,34.1017,34.171,33.9908,34.0116,145100.0
2012-03-08 10:10:00,49.06,49.18,48.96,49.16,101100.0,34.0185,34.1017,33.9492,34.0878,101100.0
2012-03-08 10:20:00,49.17,49.19,49.11,49.18,46100.0,34.0948,34.1086,34.0532,34.1017,46100.0
2012-03-08 10:30:00,49.18,49.21,49.13,49.14,87100.0,34.1017,34.1225,34.067,34.074,87100.0
2012-03-08 10:40:00,49.15,49.27,49.11,49.24,59600.0,34.0809,34.1641,34.0532,34.1433,59600.0
2012-03-08 10:50:00,49.24,49.31,49.21,49.26,64400.0,34.1433,34.1918,34.1225,34.1572,64400.0
2012-03-08 11:00:00,49.26,49.43,49.26,49.39,61100.0,34.1572,34.2751,34.1572,34.2473,61100.0
2012-03-08 11:10:00,49.4,49.45,49.38,49.39,70200.0,34.2543,34.2889,34.2404,34.2473,70200.0
2012-03-08 11:20:00,49.39,49.42,49.34,49.37,53100.0,34.2473,34.2681,34.2126,34.2334,53100.0
2012-03-08 11:30:00,49.38,49.43,49.34,49.38,57500.0,34.2404,34.2751,34.2126,34.2404,57500.0
2012-03-08 11:40:00,49.37,49.4,49.29,49.39,79600.0,34.2334,34.2543,34.178,34.2473,79600.0
2012-03-08 11:50:00,49.39,49.4,49.32,49.33,49100.0,34.2473,34.2543,34.1988,34.2057,49100.0
2012-03-08 12:00:00,49.34,49.41,49.29,49.32,139500.0,34.2126,34.2612,34.178,34.1988,139500.0
2012-03-08 12:10:00,49.32,49.42,49.32,49.41,134400.0,34.1988,34.2681,34.1988,34.2612,134400.0
2012-03-08 12:20:00,49.41,49.54,49.41,49.53,50800.0,34.2612,34.3513,34.2612,34.3444,50800.0
2012-03-08 12:30:00,49.54,49.61,49.53,49.61,69000.0,34.3513,34.3999,34.3444,34.3999,69000.0
2012-03-08 12:40:00,49.61,49.68,49.57,49.64,61800.0,34.3999,34.4484,34.3721,34.4207,61800.0
2012-03-08 12:50:00,49.64,49.66,49.6,49.61,28600.0,34.4207,34.4345,34.3929,34.3999,28600.0
2012-03-08 13:00:00,49.62,49.62,49.56,49.6,15000.0,34.4068,34.4068,34.3652,34.3929,15000.0
2012-03-08 13:10:00,49.59,49.64,49.58,49.6,35300.0,34.386,34.4207,34.3791,34.3929,35300.0
2012-03-08 13:20:00,49.6,49.62,49.58,49.59,30400.0,34.3929,34.4068,34.3791,34.386,30400.0
2012-03-08 13:30:00,49.6,49.63,49.59,49.61,40000.0,34.3929,34.4137,34.386,34.3999,40000.0
2012-03-08 13:40:00,49.6,49.63,49.59,49.6,46500.0,34.3929,34.4137,34.386,34.3929,46500.0
2012-03-08 13:50:00,49.6,49.62,49.57,49.6,42100.0,34.3929,34.4068,34.3721,34.3929,42100.0
2012-03-08 14:00:00,49.61,49.62,49.58,49.6,40200.0,34.3999,34.4068,34.3791,34.3929,40200.0
2012-03-08 14:10:00,49.6,49.64,49.56,49.61,98100.0,34.3929,34.4207,34.3652,34.3999,98100.0
2012-03-08 14:20:00,49.61,49.63,49.54,49.56,80700.0,34.3999,34.4137,34.3513,34.3652,80700.0
2012-03-08 14:30:00,49.56,49.59,49.54,49.58,48000.0,34.3652,34.386,34.3513,34.3791,48000.0
2012-03-08 14:40:00,49.58,49.69,49.58,49.68,50700.0,34.3791,34.4553,34.3791,34.4484,50700.0
2012-03-08 14:50:00,49.68,49.78,49.67,49.77,65900.0,34.4484,34.5177,34.4415,34.5108,65900.0
2012-03-08 15:00:00,49.77,49.79,49.73,49.73,93200.0,34.5108,34.5247,34.4831,34.4831,93200.0
2012-03-08 15:10:00,49.73,49.77,49.73,49.73,107200.0,34.4831,34.5108,34.4831,34.4831,107200.0
2012-03-08 15:20:00,49.74,49.79,49.73,49.78,121800.0,34.49,34.5247,34.4831,34.5177,121800.0
2012-03-08 15:30:00,49.78,49.79,49.7,49.71,107800.0,34.5177,34.5247,34.4623,34.4692,107800.0
2012-03-08 15:40:00,49.71,49.74,49.64,49.68,128800.0,34.4692,34.49,34.4207,34.4484,128800.0
2012-03-08 15:50:00,49.68,49.73,49.64,49.65,231700.0,34.4484,34.4831,34.4207,34.4276,231700.0
2012-03-09 09:30:00,49.96,49.96,49.6,49.79,128900.0,34.6426,34.6426,34.3929,34.5247,128900.0
2012-03-09 09:40:00,49.8,49.87,49.61,49.84,89300.0,34.5316,34.5802,34.3999,34.5594,89300.0
2012-03-09 09:50:00,49.84,49.93,49.68,49.7,99200.0,34.5594,34.6218,34.4484,34.4623,99200.0
2012-03-09 10:00:00,49.69,49.82,49.66,49.8,91300.0,34.4553,34.5455,34.4345,34.5316,91300.0
2012-03-09 10:10:00,49.8,49.93,49.71,49.93,64200.0,34.5316,34.6218,34.4692,34.6218,64200.0
2012-03-09 10:20:00,49.93,50.11,49.93,50.07,73800.0,34.6218,34.7466,34.6218,34.7188,73800.0
2012-03-09 10:30:00,50.1,50.17,50.05,50.15,49300.0,34.7396,34.7882,34.705,34.7743,49300.0
2012-03-09 10:40:00,50.16,50.19,49.94,49.95,62300.0,34.7812,34.802,34.6287,34.6356,62300.0
2012-03-09 10:50:00,49.94,50.0,49.94,49.95,87500.0,34.6287,34.6703,34.6287,34.6356,87500.0
2012-03-09 11:00:00,49.96,50.06,49.91,50.04,76000.0,34.6426,34.7119,34.6079,34.698,76000.0
2012-03-09 11:10:00,50.03,50.14,50.02,50.12,35500.0,34.6911,34.7674,34.6842,34.7535,35500.0
2012-03-09 11:20:00,50.12,50.13,50.04,50.05,44900.0,34.7535,34.7604,34.698,34.705,44900.0
2012-03-09 11:30:00,50.04,50.07,49.99,50.07,44900.0,34.698,34.7188,34.6634,34.7188,44900.0
2012-03-09 11:40:00,50.06,50.13,50.05,50.11,36300.0,34.7119,34.7604,34.705,34.7466,36300.0
2012-03-09 11:50:00,50.1,50.16,50.07,50.08,29400.0,34.7396,34.7812,34.7188,34.7258,29400.0
2012-03-09 12:00:00,50.09,50.11,50.07,50.11,30000.0,34.7327,34.7466,34.7188,34.7466,30000.0
2012-03-09 12:10:00,50.1,50.18,50.1,50.14,63400.0,34.7396,34.7951,34.7396,34.7674,63400.0
2012-03-09 12:20:00,50.13,50.15,50.12,50.15,26400.0,34.7604,34.7743,34.7535,34.7743,26400.0
2012-03-09 12:30:00,50.14,50.16,50.11,50.12,41500.0,34.7674,34.7812,34.7466,34.7535,41500.0
2012-03-09 12:40:00,50.12,50.13,50.03,50.05,39000.0,34.7535,34.7604,34.6911,34.705,39000.0
2012-03-09 12:50:00,50.05,50.08,49.98,50.0,76700.0,34.705,34.7258,34.6564,34.6703,76700.0
2012-03-09 13:00:00,50.01,50.13,50.0,50.13,42400.0,34.6772,34.7604,34.6703,34.7604,42400.0
2012-03-09 13:10:00,50.12,50.19,50.11,50.18,26600.0,34.7535,34.802,34.7466,34.7951,26600.0
2012-03-09 13:20:00,50.18,50.2,50.11,50.16,55000.0,34.7951,34.809,34.7466,34.7812,55000.0
2012-03-09 13:30:00,50.16,50.21,50.15,50.21,35100.0,34.7812,34.8159,34.7743,34.8159,35100.0
2012-03-09 13:40:00,50.21,50.23,50.19,50.2,23200.0,34.8159,34.8298,34.802,34.809,23200.0
2012-03-09 13:50:00,50.2,50.22,50.16,50.22,25300.0,34.809,34.8228,34.7812,34.8228,25300.0
2012-03-09 14:00:00,50.22,50.24,50.16,50.16,24200.0,34.8228,34.8367,34.7812,34.7812,24200.0
2012-03-09 14:10:00,50.17,50.18,50.1,50.11,32600.0,34.7882,34.7951,34.7396,34.7466,32600.0
2012-03-09 14:20:00,50.11,50.15,50.09,50.1,45700.0,34.7466,34.7743,34.7327,34.7396,45700.0
2012-03-09 14:30:00,50.11,50.18,50.1,50.17,37300.0,34.7466,34.7951,34.7396,34.7882,37300.0
2012-03-09 14:40:00,50.17,50.19,50.1,50.1,39600.0,34.7882,34.802,34.7396,34.7396,39600.0
2012-03-09 14:50:00,50.11,50.12,49.97,49.98,108800.0,34.7466,34.7535,34.6495,34.6564,108800.0
2012-03-09 15:00:00,49.99,50.1,49.99,50.05,40500.0,34.6634,34.7396,34.6634,34.705,40500.0
2012-03-09 15:10:00,50.05,50.06,49.99,50.02,32900.0,34.705,34.7119,34.6634,34.6842,32900.0
2012-03-09 15:20:00,50.02,50.1,50.02,50.04,38800.0,34.6842,34.7396,34.6842,34.698,38800.0
2012-03-09 15:30:00,50.04,50.05,49.96,50.03,84300.0,34.698,34.705,34.6426,34.6911,84300.0
2012-03-09 15:40:00,50.03,50.03,49.95,49.97,75000.0,34.6911,34.6911,34.6356,34.6495,75000.0
2012-03-09 15:50:00,49.97,50.03,49.9,50.03,256100.0,34.6495,34.6911,34.601,34.6911,256100.0
2012-03-12 09:30:00,50.15,50.24,50.0,50.21,65300.0,34.7743,34.8367,34.6703,34.8159,65300.0
2012-03-12 09:40:00,50.22,50.26,50.16,50.16,27600.0,34.8228,34.8506,34.7812,34.7812,27600.0
2012-03-12 09:50:00,50.15,50.26,50.1,50.19,18400.0,34.7743,34.8506,34.7396,34.802,18400.0
2012-03-12 10:00:00,50.18,50.26,50.0,50.09,53000.0,34.7951,34.8506,34.6703,34.7327,53000.0
2012-03-12 10:10:00,50.09,50.1,49.97,50.03,42500.0,34.7327,34.7396,34.6495,34.6911,42500.0
2012-03-12 10:20:00,50.03,50.07,49.95,50.06,47500.0,34.6911,34.7188,34.6356,34.7119,47500.0
2012-03-12 10:30:00,50.04,50.04,49.95,49.98,63500.0,34.698,34.698,34.6356,34.6564,63500.0
2012-03-12 10:40:00,49.98,50.05,49.96,50.02,46400.0,34.6564,34.705,34.6426,34.6842,46400.0
2012-03-12 10:50:00,50.02,50.15,50.02,50.07,50300.0,34.6842,34.7743,34.6842,34.7188,50300.0
2012-03-12 11:00:00,50.07,50.11,50.03,50.03,39300.0,34.7188,34.7466,34.6911,34.6911,39300.0
2012-03-12 11:10:00,50.04,50.1,50.03,50.07,26800.0,34.698,34.7396,34.6911,34.7188,26800.0
2012-03-12 11:20:00,50.06,50.07,49.95,50.01,46100.0,34.7119,34.7188,34.6356,34.6772,46100.0
2012-03-12 11:30:00,50.01,50.07,50.0,50.03,40000.0,34.6772,34.7188,34.6703,34.6911,40000.0
2012-03-12 11:40:00,50.02,50.13,49.98,50.11,87100.0,34.6842,34.7604,34.6564,34.7466,87100.0
2012-03-12 11:50:00,50.12,50.16,50.05,50.07,26800.0,34.7535,34.7812,34.705,34.7188,26800.0
2012-03-12 12:00:00,50.07,50.16,49.99,50.15,40800.0,34.7188,34.7812,34.6634,34.7743,40800.0
2012-03-12 12:10:00,50.14,50.18,50.13,50.17,30000.0,34.7674,34.7951,34.7604,34.7882,30000.0
2012-03-12 12:20:00,50.17,50.21,50.12,50.15,24200.0,34.7882,34.8159,34.7535,34.7743,24200.0
2012-03-12 12:30:00,50.14,50.14,50.06,50.06,41700.0,34.7674,34.7674,34.7119,34.7119,41700.0
2012-03-12 12:40:00,50.06,50.14,50.05,50.14,22500.0,34.7119,34.7674,34.705,34.7674,22500.0
2012-03-12 12:50:00,50.14,50.2,50.11,50.19,40400.0,34.7674,34.809,34.7466,34.802,40400.0
2012-03-12 13:00:00,50.18,50.19,50.11,50.13,20800.0,34.7951,34.802,34.7466,34.7604,20800.0
2012-03-12 13:10:00,50.14,50.16,50.11,50.14,31600.0,34.7674,34.7812,34.7466,34.7674,31600.0
2012-03-12 13:20:00,50.14,50.25,50.14,50.25,35200.0,34.7674,34.8436,34.7674,34.8436,35200.0
2012-03-12 13:30:00,50.25,50.39,50.24,50.35,40100.0,34.8436,34.9407,34.8367,34.913,40100.0
2012-03-12 13:40:00,50.36,50.4,50.32,50.33,38600.0,34.9199,34.9477,34.8922,34.8991,38600.0
2012-03-12 13:50:00,50.33,50.43,50.33,50.41,66400.0,34.8991,34.9685,34.8991,34.9546,66400.0
2012-03-12 14:00:00,50.4,50.41,50.39,50.4,49100.0,34.9477,34.9546,34.9407,34.9477,49100.0
2012-03-12 14:10:00,50.4,50.47,50.4,50.46,74800.0,34.9477,34.9962,34.9477,34.9893,74800.0
2012-03-12 14:20:00,50.46,50.47,50.43,50.43,24000.0,34.9893,34.9962,34.9685,34.9685,24000.0
2012-03-12 14:30:00,50.44,50.45,50.37,50.44,47600.0,34.9754,34.9823,34.9269,34.9754,47600.0
2012-03-12 14:40:00,50.44,50.49,50.42,50.45,123600.0,34.9754,35.0101,34.9615,34.9823,123600.0
2012-03-12 14:50:00,50.45,50.48,50.42,50.48,59500.0,34.9823,35.0031,34.9615,35.0031,59500.0
2012-03-12 15:00:00,50.48,50.51,50.48,50.5,100100.0,35.0031,35.0239,35.0031,35.017,100100.0
2012-03-12 15:10:00,50.49,50.52,50.47,50.47,62400.0,35.0101,35.0309,34.9962,34.9962,62400.0
2012-03-12 15:20:00,50.47,50.49,50.44,50.47,63900.0,34.9962,35.0101,34.9754,34.9962,63900.0
2012-03-12 15:30:00,50.46,50.49,50.43,50.45,122400.0,34.9893,35.0101,34.9685,34.9823,122400.0
2012-03-12 15:40:00,50.46,50.52,50.43,50.47,129000.0,34.9893,35.0309,34.9685,34.9962,129000.0
2012-03-12 15:50:00,50.48,50.48,50.42,50.46,258200.0,35.0031,35.0031,34.9615,34.9893,258200.0
2012-03-13 09:30:00,50.86,50.96,50.7,50.86,153200.0,35.2666,35.336,35.1557,35.2666,153200.0
2012-03-13 09:40:00,50.85,50.85,50.67,50.71,53100.0,35.2597,35.2597,35.1349,35.1626,53100.0
2012-03-13 09:50:00,50.69,50.81,50.61,50.66,101400.0,35.1487,35.232,35.0933,35.1279,101400.0
2012-03-13 10:00:00,50.64,50.87,50.63,50.87,43100.0,35.1141,35.2736,35.1071,35.2736,43100.0
2012-03-13 10:10:00,50.86,50.9,50.85,50.89,35000.0,35.2666,35.2944,35.2597,35.2874,35000.0
2012-03-13 10:20:00,50.89,50.9,50.77,50.78,40700.0,35.2874,35.2944,35.2042,35.2112,40700.0
2012-03-13 10:30:00,50.78,50.88,50.76,50.84,44100.0,35.2112,35.2805,35.1973,35.2528,44100.0
2012-03-13 10:40:00,50.85,50.98,50.85,50.93,33100.0,35.2597,35.3498,35.2597,35.3152,33100.0
2012-03-13 10:50:00,50.94,51.02,50.93,50.94,55800.0,35.3221,35.3776,35.3152,35.3221,55800.0
2012-03-13 11:00:00,50.94,51.09,50.94,51.08,74800.0,35.3221,35.4261,35.3221,35.4192,74800.0
2012-03-13 11:10:00,51.08,51.14,51.04,51.12,69400.0,35.4192,35.4608,35.3914,35.4469,69400.0
2012-03-13 11:20:00,51.12,51.16,51.1,51.11,50400.0,35.4469,35.4746,35.433,35.44,50400.0
2012-03-13 11:30:00,51.11,51.17,51.09,51.16,39600.0,35.44,35.4816,35.4261,35.4746,39600.0
2012-03-13 11:40:00,51.16,51.22,51.13,51.19,79000.0,35.4746,35.5163,35.4538,35.4954,79000.0
2012-03-13 11:50:00,51.19,51.21,51.14,51.2,37800.0,35.4954,35.5093,35.4608,35.5024,37800.0
2012-03-13 12:00:00,51.2,51.21,51.16,51.18,36100.0,35.5024,35.5093,35.4746,35.4885,36100.0
2012-03-13 12:10:00,51.18,51.2,51.16,51.16,36200.0,35.4885,35.5024,35.4746,35.4746,36200.0
2012-03-13 12:20:00,51.17,51.2,51.15,51.18,36800.0,35.4816,35.5024,35.4677,35.4885,36800.0
2012-03-13 12:30:00,51.18,51.22,51.18,51.18,31200.0,35.4885,35.5163,35.4885,35.4885,31200.0
2012-03-13 12:40:00,51.18,51.22,51.16,51.22,33600.0,35.4885,35.5163,35.4746,35.5163,33600.0
2012-03-13 12:50:00,51.22,51.24,51.21,51.23,30200.0,35.5163,35.5301,35.5093,35.5232,30200.0
2012-03-13 13:00:00,51.23,51.3,51.22,51.26,50400.0,35.5232,35.5717,35.5163,35.544,50400.0
2012-03-13 13:10:00,51.26,51.32,51.26,51.31,45400.0,35.544,35.5856,35.544,35.5787,45400.0
2012-03-13 13:20:00,51.31,51.35,51.27,51.32,52800.0,35.5787,35.6064,35.5509,35.5856,52800.0
2012-03-13 13:30:00,51.32,51.37,51.3,51.34,55700.0,35.5856,35.6203,35.5717,35.5995,55700.0
2012-03-13 13:40:00,51.33,51.37,51.31,51.37,41600.0,35.5925,35.6203,35.5787,35.6203,41600.0
2012-03-13 13:50:00,51.36,51.38,51.34,51.37,73200.0,35.6133,35.6272,35.5995,35.6203,73200.0
2012-03-13 14:00:00,51.37,51.37,51.3,51.36,70900.0,35.6203,35.6203,35.5717,35.6133,70900.0
2012-03-13 14:10:00,51.36,51.48,51.35,51.48,78300.0,35.6133,35.6965,35.6064,35.6965,78300.0
2012-03-13 14:20:00,51.49,51.56,51.34,51.38,123600.0,35.7035,35.752,35.5995,35.6272,123600.0
2012-03-13 14:30:00,51.39,51.5,51.38,51.5,124200.0,35.6341,35.7104,35.6272,35.7104,124200.0
2012-03-13 14:40:00,51.5,51.6,51.47,51.54,174700.0,35.7104,35.7797,35.6896,35.7381,174700.0
2012-03-13 14:50:00,51.54,51.57,51.5,51.52,106700.0,35.7381,35.7589,35.7104,35.7243,106700.0
2012-03-13 15:00:00,51.52,51.71,51.51,51.64,167800.0,35.7243,35.856,35.7173,35.8075,167800.0
2012-03-13 15:10:00,51.64,51.76,51.64,51.71,160200.0,35.8075,35.8907,35.8075,35.856,160200.0
2012-03-13 15:20:00,51.71,51.73,51.65,51.66,218500.0,35.856,35.8699,35.8144,35.8213,218500.0
2012-03-13 15:30:00,51.67,51.72,51.62,51.65,240000.0,35.8283,35.863,35.7936,35.8144,240000.0
2012-03-13 15:40:00,51.66,51.79,51.63,51.67,320300.0,35.8213,35.9115,35.8005,35.8283,320300.0
2012-03-13 15:50:00,51.67,51.82,51.67,51.78,499900.0,35.8283,35.9323,35.8283,35.9046,499900.0
2012-03-14 09:30:00,51.64,52.06,51.54,51.92,165700.0,35.8075,36.0987,35.7381,36.0016,165700.0
2012-03-14 09:40:00,51.91,52.1,51.88,52.04,66200.0,35.9947,36.1264,35.9739,36.0848,66200.0
2012-03-14 09:50:00,52.05,52.11,52.03,52.05,46100.0,36.0918,36.1334,36.0779,36.0918,46100.0
2012-03-14 10:00:00,52.06,52.19,52.01,52.19,75000.0,36.0987,36.1889,36.064,36.1889,75000.0
2012-03-14 10:10:00,52.19,52.2,52.08,52.16,62700.0,36.1889,36.1958,36.1126,36.1681,62700.0
2012-03-14 10:20:00,52.16,52.19,52.1,52.13,60700.0,36.1681,36.1889,36.1264,36.1472,60700.0
2012-03-14 10:30:00,52.14,52.15,51.95,51.95,69400.0,36.1542,36.1611,36.0224,36.0224,69400.0
2012-03-14 10:40:00,51.96,52.03,51.96,51.96,67700.0,36.0294,36.0779,36.0294,36.0294,67700.0
2012-03-14 10:50:00,51.97,52.0,51.87,51.88,73400.0,36.0363,36.0571,35.967,35.9739,73400.0
2012-03-14 11:00:00,51.89,51.9,51.77,51.77,78800.0,35.9808,35.9878,35.8976,35.8976,78800.0
2012-03-14 11:10:00,51.77,51.82,51.69,51.75,95400.0,35.8976,35.9323,35.8422,35.8838,95400.0
2012-03-14 11:20:00,51.75,51.8,51.73,51.74,54200.0,35.8838,35.9184,35.8699,35.8768,54200.0
2012-03-14 11:30:00,51.73,51.79,51.64,51.78,73400.0,35.8699,35.9115,35.8075,35.9046,73400.0
2012-03-14 11:40:00,51.78,51.9,51.77,51.9,62000.0,35.9046,35.9878,35.8976,35.9878,62000.0
2012-03-14 11:50:00,51.9,51.91,51.82,51.83,95700.0,35.9878,35.9947,35.9323,35.9392,95700.0
2012-03-14 12:00:00,51.84,51.86,51.7,51.75,124100.0,35.9462,35.96,35.8491,35.8838,124100.0
2012-03-14 12:10:00,51.76,51.82,51.68,51.82,104200.0,35.8907,35.9323,35.8352,35.9323,104200.0
2012-03-14 12:20:00,51.82,51.89,51.82,51.88,61500.0,35.9323,35.9808,35.9323,35.9739,61500.0
2012-03-14 12:30:00,51.87,51.88,51.8,51.86,27800.0,35.967,35.9739,35.9184,35.96,27800.0
2012-03-14 12:40:00,51.86,51.89,51.83,51.88,25000.0,35.96,35.9808,35.9392,35.9739,25000.0
2012-03-14 12:50:00,51.87,51.87,51.75,51.77,25700.0,35.967,35.967,35.8838,35.8976,25700.0
2012-03-14 13:00:00,51.78,51.86,51.76,51.86,41000.0,35.9046,35.96,35.8907,35.96,41000.0
2012-03-14 13:10:00,51.86,51.93,51.86,51.89,79900.0,35.96,36.0086,35.96,35.9808,79900.0
2012-03-14 13:20:00,51.9,51.94,51.88,51.93,43600.0,35.9878,36.0155,35.9739,36.0086,43600.0
2012-03-14 13:30:00,51.92,51.93,51.87,51.9,74900.0,36.0016,36.0086,35.967,35.9878,74900.0
2012-03-14 13:40:00,51.89,51.91,51.79,51.81,50100.0,35.9808,35.9947,35.9115,35.9254,50100.0
2012-03-14 13:50:00,51.81,51.84,51.7,51.74,38600.0,35.9254,35.9462,35.8491,35.8768,38600.0
2012-03-14 14:00:00,51.73,51.79,51.72,51.76,58200.0,35.8699,35.9115,35.863,35.8907,58200.0
2012-03-14 14:10:00,51.76,51.77,51.64,51.67,56800.0,35.8907,35.8976,35.8075,35.8283,56800.0
2012-03-14 14:20:00,51.67,51.72,51.66,51.69,49200.0,35.8283,35.863,35.8213,35.8422,49200.0
2012-03-14 14:30:00,51.69,51.74,51.66,51.7,50100.0,35.8422,35.8768,35.8213,35.8491,50100.0
2012-03-14 14:40:00,51.69,51.73,51.66,51.69,58500.0,35.8422,35.8699,35.8213,35.8422,58500.0
2012-03-14 14:50:00,51.7,51.75,51.69,51.75,48500.0,35.8491,35.8838,35.8422,35.8838,48500.0
2012-03-14 15:00:00,51.73,51.73,51.65,51.68,47700.0,35.8699,35.8699,35.8144,35.8352,47700.0
2012-03-14 15:10:00,51.67,51.68,51.59,51.6,82500.0,35.8283,35.8352,35.7728,35.7797,82500.0
2012-03-14 15:20:00,51.6,51.76,51.6,51.75,57200.0,35.7797,35.8907,35.7797,35.8838,57200.0
2012-03-14 15:30:00,51.74,51.77,51.67,51.69,71900.0,35.8768,35.8976,35.8283,35.8422,71900.0
2012-03-14 15:40:00,51.69,51.75,51.66,51.7,129600.0,35.8422,35.8838,35.8213,35.8491,129600.0
2012-03-14 15:50:00,51.7,51.75,51.67,51.75,188400.0,35.8491,35.8838,35.8283,35.8838,188400.0
2012-03-15 09:30:00,51.75,51.97,51.57,51.73,74300.0,35.8838,36.0363,35.7589,35.8699,74300.0
2012-03-15 09:40:00,51.72,51.72,51.4,51.61,61100.0,35.863,35.863,35.6411,35.7867,61100.0
2012-03-15 09:50:00,51.62,51.83,51.6,51.78,41700.0,35.7936,35.9392,35.7797,35.9046,41700.0
2012-03-15 10:00:00,51.8,51.88,51.7,51.83,124600.0,35.9184,35.9739,35.8491,35.9392,124600.0
2012-03-15 10:10:00,51.81,51.94,51.77,51.85,69500.0,35.9254,36.0155,35.8976,35.9531,69500.0
2012-03-15 10:20:00,51.86,51.9,51.79,51.8,80500.0,35.96,35.9878,35.9115,35.9184,80500.0
2012-03-15 10:30:00,51.81,51.82,51.74,51.76,68200.0,35.9254,35.9323,35.8768,35.8907,68200.0
2012-03-15 10:40:00,51.76,51.8,51.7,51.74,49000.0,35.8907,35.9184,35.8491,35.8768,49000.0
2012-03-15 10:50:00,51.75,51.78,51.62,51.63,61500.0,35.8838,35.9046,35.7936,35.8005,61500.0
2012-03-15 11:00:00,51.63,51.67,51.58,51.59,50900.0,35.8005,35.8283,35.7659,35.7728,50900.0
2012-03-15 11:10:00,51.58,51.66,51.57,51.61,94600.0,35.7659,35.8213,35.7589,35.7867,94600.0
2012-03-15 11:20:00,51.61,51.76,51.6,51.73,53600.0,35.7867,35.8907,35.7797,35.8699,53600.0
2012-03-15 11:30:00,51.73,51.81,51.69,51.76,72400.0,35.8699,35.9254,35.8422,35.8907,72400.0
2012-03-15 11:40:00,51.76,51.88,51.76,51.88,58000.0,35.8907,35.9739,35.8907,35.9739,58000.0
2012-03-15 11:50:00,51.88,51.93,51.87,51.88,52100.0,35.9739,36.0086,35.967,35.9739,52100.0
2012-03-15 12:00:00,51.89,51.91,51.83,51.86,93400.0,35.9808,35.9947,35.9392,35.96,93400.0
2012-03-15 12:10:00,51.86,51.93,51.85,51.93,69500.0,35.96,36.0086,35.9531,36.0086,69500.0
2012-03-15 12:20:00,51.93,52.03,51.92,52.0,92100.0,36.0086,36.0779,36.0016,36.0571,92100.0
2012-03-15 12:30:00,52.01,52.03,51.97,51.98,24800.0,36.064,36.0779,36.0363,36.0432,24800.0
2012-03-15 12:40:00,51.97,52.02,51.97,51.98,20600.0,36.0363,36.071,36.0363,36.0432,20600.0
2012-03-15 12:50:00,51.97,52.0,51.95,51.96,25200.0,36.0363,36.0571,36.0224,36.0294,25200.0
2012-03-15 13:00:00,51.97,52.01,51.96,51.99,30600.0,36.0363,36.064,36.0294,36.0502,30600.0
2012-03-15 13:10:00,51.99,52.05,51.98,52.03,73100.0,36.0502,36.0918,36.0432,36.0779,73100.0
2012-03-15 13:20:00,52.02,52.03,51.95,51.96,27600.0,36.071,36.0779,36.0224,36.0294,27600.0
2012-03-15 13:30:00,51.96,51.98,51.91,51.92,33200.0,36.0294,36.0432,35.9947,36.0016,33200.0
2012-03-15 13:40:00,51.92,51.92,51.87,51.89,50100.0,36.0016,36.0016,35.967,35.9808,50100.0
2012-03-15 13:50:00,51.88,51.9,51.86,51.88,32100.0,35.9739,35.9878,35.96,35.9739,32100.0
2012-03-15 14:00:00,51.88,51.89,51.83,51.85,44900.0,35.9739,35.9808,35.9392,35.9531,44900.0
2012-03-15 14:10:00,51.85,51.88,51.81,51.85,33600.0,35.9531,35.9739,35.9254,35.9531,33600.0
2012-03-15 14:20:00,51.86,51.9,51.83,51.87,45600.0,35.96,35.9878,35.9392,35.967,45600.0
2012-03-15 14:30:00,51.88,51.91,51.85,51.86,36400.0,35.9739,35.9947,35.9531,35.96,36400.0
2012-03-15 14:40:00,51.86,51.9,51.85,51.89,48900.0,35.96,35.9878,35.9531,35.9808,48900.0
2012-03-15 14:50:00,51.89,51.93,51.89,51.93,41000.0,35.9808,36.0086,35.9808,36.0086,41000.0
2012-03-15 15:00:00,51.92,51.97,51.9,51.94,43500.0,36.0016,36.0363,35.9878,36.0155,43500.0
2012-03-15 15:10:00,51.94,51.97,51.91,51.93,52700.0,36.0155,36.0363,35.9947,36.0086,52700.0
2012-03-15 15:20:00,51.94,52.01,51.92,52.0,61600.0,36.0155,36.064,36.0016,36.0571,61600.0
2012-03-15 15:30:00,52.01,52.05,51.97,51.97,85600.0,36.064,36.0918,36.0363,36.0363,85600.0
2012-03-15 15:40:00,51.97,52.02,51.9,51.92,134800.0,36.0363,36.071,35.9878,36.0016,134800.0
2012-03-15 15:50:00,51.92,51.99,51.91,51.98,168700.0,36.0016,36.0502,35.9947,36.0432,168700.0
2012-03-16 09:30:00,52.04,52.23,52.04,52.21,956100.0,36.0848,36.2166,36.0848,36.2027,956100.0
2012-03-16 09:40:00,52.21,52.23,52.08,52.1,97600.0,36.2027,36.2166,36.1126,36.1264,97600.0
2012-03-16 09:50:00,52.11,52.12,52.02,52.03,21400.0,36.1334,36.1403,36.071,36.0779,21400.0
2012-03-16 10:00:00,52.02,52.05,51.93,52.01,83100.0,36.071,36.0918,36.0086,36.064,83100.0
2012-03-16 10:10:00,52.01,52.04,51.9,51.92,48900.0,36.064,36.0848,35.9878,36.0016,48900.0
2012-03-16 10:20:00,51.92,52.05,51.92,52.0,53500.0,36.0016,36.0918,36.0016,36.0571,53500.0
2012-03-16 10:30:00,52.0,52.09,51.98,52.07,68200.0,36.0571,36.1195,36.0432,36.1056,68200.0
2012-03-16 10:40:00,52.07,52.11,52.05,52.1,36500.0,36.1056,36.1334,36.0918,36.1264,36500.0
2012-03-16 10:50:00,52.11,52.16,52.07,52.16,37100.0,36.1334,36.1681,36.1056,36.1681,37100.0
2012-03-16 11:00:00,52.15,52.26,52.15,52.26,68500.0,36.1611,36.2374,36.1611,36.2374,68500.0
2012-03-16 11:10:00,52.26,52.27,52.2,52.23,109200.0,36.2374,36.2443,36.1958,36.2166,109200.0
2012-03-16 11:20:00,52.23,52.28,52.22,52.26,92200.0,36.2166,36.2513,36.2097,36.2374,92200.0
2012-03-16 11:30:00,52.27,52.39,52.25,52.38,127200.0,36.2443,36.3275,36.2305,36.3206,127200.0
2012-03-16 11:40:00,52.37,52.39,52.32,52.38,62100.0,36.3137,36.3275,36.279,36.3206,62100.0
2012-03-16 11:50:00,52.39,52.43,52.37,52.42,47300.0,36.3275,36.3553,36.3137,36.3483,47300.0
2012-03-16 12:00:00,52.42,52.43,52.37,52.41,44500.0,36.3483,36.3553,36.3137,36.3414,44500.0
2012-03-16 12:10:00,52.41,52.45,52.4,52.4,36600.0,36.3414,36.3691,36.3345,36.3345,36600.0
2012-03-16 12:20:00,52.41,52.44,52.4,52.41,59900.0,36.3414,36.3622,36.3345,36.3414,59900.0
2012-03-16 12:30:00,52.42,52.47,52.42,52.46,33300.0,36.3483,36.383,36.3483,36.3761,33300.0
2012-03-16 12:40:00,52.47,52.6,52.46,52.58,142000.0,36.383,36.4732,36.3761,36.4593,142000.0
2012-03-16 12:50:00,52.58,52.63,52.58,52.59,81300.0,36.4593,36.494,36.4593,36.4662,81300.0
2012-03-16 13:00:00,52.58,52.58,52.47,52.51,62500.0,36.4593,36.4593,36.383,36.4107,62500.0
2012-03-16 13:10:00,52.5,52.54,52.48,52.53,61300.0,36.4038,36.4315,36.3899,36.4246,61300.0
2012-03-16 13:20:00,52.53,52.53,52.48,52.51,18800.0,36.4246,36.4246,36.3899,36.4107,18800.0
2012-03-16 13:30:00,52.5,52.53,52.49,52.53,48900.0,36.4038,36.4246,36.3969,36.4246,48900.0
2012-03-16 13:40:00,52.53,52.53,52.46,52.51,55700.0,36.4246,36.4246,36.3761,36.4107,55700.0
2012-03-16 13:50:00,52.51,52.54,52.48,52.53,62800.0,36.4107,36.4315,36.3899,36.4246,62800.0
2012-03-16 14:00:00,52.53,52.53,52.47,52.51,47100.0,36.4246,36.4246,36.383,36.4107,47100.0
2012-03-16 14:10:00,52.5,52.52,52.45,52.5,92500.0,36.4038,36.4177,36.3691,36.4038,92500.0
2012-03-16 14:20:00,52.5,52.52,52.44,52.44,73600.0,36.4038,36.4177,36.3622,36.3622,73600.0
2012-03-16 14:30:00,52.44,52.46,52.41,52.43,48200.0,36.3622,36.3761,36.3414,36.3553,48200.0
2012-03-16 14:40:00,52.43,52.52,52.43,52.51,115100.0,36.3553,36.4177,36.3553,36.4107,115100.0
2012-03-16 14:50:00,52.5,52.53,52.48,52.5,53900.0,36.4038,36.4246,36.3899,36.4038,53900.0
2012-03-16 15:00:00,52.49,52.5,52.42,52.43,79100.0,36.3969,36.4038,36.3483,36.3553,79100.0
2012-03-16 15:10:00,52.44,52.44,52.37,52.41,107700.0,36.3622,36.3622,36.3137,36.3414,107700.0
2012-03-16 15:20:00,52.41,52.48,52.41,52.46,107400.0,36.3414,36.3899,36.3414,36.3761,107400.0
2012-03-16 15:30:00,52.46,52.48,52.42,52.47,139100.0,36.3761,36.3899,36.3483,36.383,139100.0
2012-03-16 15:40:00,52.47,52.49,52.42,52.43,146600.0,36.383,36.3969,36.3483,36.3553,146600.0
2012-03-16 15:50:00,52.43,52.44,52.31,52.38,365200.0,36.3553,36.3622,36.2721,36.3206,365200.0
2012-03-19 09:30:00,52.14,52.32,51.93,52.11,123900.0,36.1542,36.279,36.0086,36.1334,123900.0
2012-03-19 09:40:00,52.1,52.39,52.01,52.34,129800.0,36.1264,36.3275,36.064,36.2929,129800.0
2012-03-19 09:50:00,52.35,52.45,52.3,52.4,74400.0,36.2998,36.3691,36.2651,36.3345,74400.0
2012-03-19 10:00:00,52.4,52.41,52.13,52.15,206700.0,36.3345,36.3414,36.1472,36.1611,206700.0
2012-03-19 10:10:00,52.14,52.24,52.1,52.2,55700.0,36.1542,36.2235,36.1264,36.1958,55700.0
2012-03-19 10:20:00,52.19,52.21,52.06,52.13,69200.0,36.1889,36.2027,36.0987,36.1472,69200.0
2012-03-19 10:30:00,52.11,52.21,52.11,52.16,49900.0,36.1334,36.2027,36.1334,36.1681,49900.0
2012-03-19 10:40:00,52.16,52.29,52.15,52.25,51500.0,36.1681,36.2582,36.1611,36.2305,51500.0
2012-03-19 10:50:00,52.25,52.27,52.2,52.23,62200.0,36.2305,36.2443,36.1958,36.2166,62200.0
2012-03-19 11:00:00,52.23,52.26,52.12,52.17,139900.0,36.2166,36.2374,36.1403,36.175,139900.0
2012-03-19 11:10:00,52.16,52.19,52.13,52.17,77400.0,36.1681,36.1889,36.1472,36.175,77400.0
2012-03-19 11:20:00,52.18,52.21,52.16,52.17,36800.0,36.1819,36.2027,36.1681,36.175,36800.0
2012-03-19 11:30:00,52.17,52.21,52.13,52.21,20600.0,36.175,36.2027,36.1472,36.2027,20600.0
2012-03-19 11:40:00,52.21,52.26,52.17,52.22,70100.0,36.2027,36.2374,36.175,36.2097,70100.0
2012-03-19 11:50:00,52.23,52.26,52.22,52.24,102400.0,36.2166,36.2374,36.2097,36.2235,102400.0
2012-03-19 12:00:00,52.23,52.26,52.23,52.24,42300.0,36.2166,36.2374,36.2166,36.2235,42300.0
2012-03-19 12:10:00,52.25,52.25,52.18,52.19,53000.0,36.2305,36.2305,36.1819,36.1889,53000.0
2012-03-19 12:20:00,52.19,52.22,52.15,52.17,32800.0,36.1889,36.2097,36.1611,36.175,32800.0
2012-03-19 12:30:00,52.17,52.23,52.16,52.19,46700.0,36.175,36.2166,36.1681,36.1889,46700.0
2012-03-19 12:40:00,52.18,52.25,52.18,52.25,55700.0,36.1819,36.2305,36.1819,36.2305,55700.0
2012-03-19 12:50:00,52.25,52.27,52.23,52.25,47800.0,36.2305,36.2443,36.2166,36.2305,47800.0
2012-03-19 13:00:00,52.24,52.26,52.22,52.22,54600.0,36.2235,36.2374,36.2097,36.2097,54600.0
2012-03-19 13:10:00,52.23,52.25,52.22,52.23,44000.0,36.2166,36.2305,36.2097,36.2166,44000.0
2012-03-19 13:20:00,52.23,52.25,52.22,52.24,103200.0,36.2166,36.2305,36.2097,36.2235,103200.0
2012-03-19 13:30:00,52.23,52.24,52.18,52.18,65800.0,36.2166,36.2235,36.1819,36.1819,65800.0
2012-03-19 13:40:00,52.18,52.22,52.18,52.2,30600.0,36.1819,36.2097,36.1819,36.1958,30600.0
2012-03-19 13:50:00,52.21,52.21,52.18,52.19,40500.0,36.2027,36.2027,36.1819,36.1889,40500.0
2012-03-19 14:00:00,52.2,52.2,52.06,52.09,109200.0,36.1958,36.1958,36.0987,36.1195,109200.0
2012-03-19 14:10:00,52.09,52.1,52.03,52.04,57200.0,36.1195,36.1264,36.0779,36.0848,57200.0
2012-03-19 14:20:00,52.05,52.05,51.99,51.99,70000.0,36.0918,36.0918,36.0502,36.0502,70000.0
2012-03-19 14:30:00,52.0,52.02,51.97,51.97,58200.0,36.0571,36.071,36.0363,36.0363,58200.0
2012-03-19 14:40:00,51.97,52.05,51.97,52.02,35000.0,36.0363,36.0918,36.0363,36.071,35000.0
2012-03-19 14:50:00,52.02,52.04,51.92,51.98,61200.0,36.071,36.0848,36.0016,36.0432,61200.0
2012-03-19 15:00:00,51.98,52.01,51.94,51.94,77900.0,36.0432,36.064,36.0155,36.0155,77900.0
2012-03-19 15:10:00,51.95,51.97,51.93,51.95,94900.0,36.0224,36.0363,36.0086,36.0224,94900.0
2012-03-19 15:20:00,51.95,51.96,51.86,51.89,116200.0,36.0224,36.0294,35.96,35.9808,116200.0
2012-03-19 15:30:00,51.89,51.89,51.82,51.84,177000.0,35.9808,35.9808,35.9323,35.9462,177000.0
2012-03-19 15:40:00,51.85,51.85,51.76,51.82,275800.0,35.9531,35.9531,35.8907,35.9323,275800.0
2012-03-19 15:50:00,51.83,51.83,51.71,51.8,387200.0,35.9392,35.9392,35.856,35.9184,387200.0
2012-03-20 09:30:00,51.61,51.71,51.5,51.55,103000.0,35.7867,35.856,35.7104,35.7451,103000.0
2012-03-20 09:40:00,51.55,51.55,51.12,51.18,99300.0,35.7451,35.7451,35.4469,35.4885,99300.0
2012-03-20 09:50:00,51.17,51.25,51.12,51.23,71200.0,35.4816,35.5371,35.4469,35.5232,71200.0
2012-03-20 10:00:00,51.24,51.35,51.22,51.33,120700.0,35.5301,35.6064,35.5163,35.5925,120700.0
2012-03-20 10:10:00,51.34,51.43,51.32,51.43,32200.0,35.5995,35.6619,35.5856,35.6619,32200.0
2012-03-20 10:20:00,51.44,51.44,51.31,51.39,68500.0,35.6688,35.6688,35.5787,35.6341,68500.0
2012-03-20 10:30:00,51.39,51.4,51.35,51.35,38000.0,35.6341,35.6411,35.6064,35.6064,38000.0
2012-03-20 10:40:00,51.35,51.38,51.3,51.33,65000.0,35.6064,35.6272,35.5717,35.5925,65000.0
2012-03-20 10:50:00,51.32,51.46,51.32,51.41,58000.0,35.5856,35.6827,35.5856,35.648,58000.0
2012-03-20 11:00:00,51.41,51.43,51.38,51.39,54200.0,35.648,35.6619,35.6272,35.6341,54200.0
2012-03-20 11:10:00,51.39,51.44,51.36,51.43,79700.0,35.6341,35.6688,35.6133,35.6619,79700.0
2012-03-20 11:20:00,51.42,51.47,51.41,51.44,48400.0,35.6549,35.6896,35.648,35.6688,48400.0
2012-03-20 11:30:00,51.43,51.47,51.34,51.43,57200.0,35.6619,35.6896,35.5995,35.6619,57200.0
2012-03-20 11:40:00,51.43,51.49,51.41,51.48,131000.0,35.6619,35.7035,35.648,35.6965,131000.0
2012-03-20 11:50:00,51.48,51.5,51.4,51.47,76000.0,35.6965,35.7104,35.6411,35.6896,76000.0
2012-03-20 12:00:00,51.46,51.53,51.44,51.52,70700.0,35.6827,35.7312,35.6688,35.7243,70700.0
2012-03-20 12:10:00,51.52,51.56,51.5,51.55,50800.0,35.7243,35.752,35.7104,35.7451,50800.0
2012-03-20 12:20:00,51.55,51.57,51.54,51.55,43700.0,35.7451,35.7589,35.7381,35.7451,43700.0
2012-03-20 12:30:00,51.55,51.57,51.47,51.52,40700.0,35.7451,35.7589,35.6896,35.7243,40700.0
2012-03-20 12:40:00,51.52,51.54,51.49,51.5,45300.0,35.7243,35.7381,35.7035,35.7104,45300.0
2012-03-20 12:50:00,51.5,51.56,51.49,51.54,46500.0,35.7104,35.752,35.7035,35.7381,46500.0
2012-03-20 13:00:00,51.53,51.55,51.5,51.54,32900.0,35.7312,35.7451,35.7104,35.7381,32900.0
2012-03-20 13:10:00,51.53,51.58,51.52,51.52,42700.0,35.7312,35.7659,35.7243,35.7243,42700.0
2012-03-20 13:20:00,51.53,51.56,51.51,51.52,54700.0,35.7312,35.752,35.7173,35.7243,54700.0
2012-03-20 13:30:00,51.52,51.55,51.5,51.52,44700.0,35.7243,35.7451,35.7104,35.7243,44700.0
2012-03-20 13:40:00,51.52,51.55,51.48,51.49,65500.0,35.7243,35.7451,35.6965,35.7035,65500.0
2012-03-20 13:50:00,51.49,51.51,51.47,51.49,45700.0,35.7035,35.7173,35.6896,35.7035,45700.0
2012-03-20 14:00:00,51.49,51.49,51.45,51.46,47700.0,35.7035,35.7035,35.6757,35.6827,47700.0
2012-03-20 14:10:00,51.46,51.55,51.45,51.51,84200.0,35.6827,35.7451,35.6757,35.7173,84200.0
2012-03-20 14:20:00,51.52,51.52,51.45,51.47,53200.0,35.7243,35.7243,35.6757,35.6896,53200.0
2012-03-20 14:30:00,51.47,51.5,51.44,51.44,47600.0,35.6896,35.7104,35.6688,35.6688,47600.0
2012-03-20 14:40:00,51.44,51.45,51.41,51.44,37600.0,35.6688,35.6757,35.648,35.6688,37600.0
2012-03-20 14:50:00,51.44,51.45,51.38,51.4,45200.0,35.6688,35.6757,35.6272,35.6411,45200.0
2012-03-20 15:00:00,51.41,51.54,51.41,51.48,112700.0,35.648,35.7381,35.648,35.6965,112700.0
2012-03-20 15:10:00,51.47,51.48,51.44,51.44,65400.0,35.6896,35.6965,35.6688,35.6688,65400.0
2012-03-20 15:20:00,51.44,51.45,51.34,51.4,106400.0,35.6688,35.6757,35.5995,35.6411,106400.0
2012-03-20 15:30:00,51.41,51.56,51.39,51.53,271200.0,35.648,35.752,35.6341,35.7312,271200.0
2012-03-20 15:40:00,51.53,51.57,51.48,51.53,247600.0,35.7312,35.7589,35.6965,35.7312,247600.0
2012-03-20 15:50:00,51.53,51.54,51.46,51.52,311700.0,35.7312,35.7381,35.6827,35.7243,311700.0
2012-03-21 09:30:00,52.11,52.58,51.89,52.17,222500.0,36.1334,36.4593,35.9808,36.175,222500.0
2012-03-21 09:40:00,52.16,52.21,51.88,51.99,111500.0,36.1681,36.2027,35.9739,36.0502,111500.0
2012-03-21 09:50:00,51.99,52.0,51.72,51.89,67000.0,36.0502,36.0571,35.863,35.9808,67000.0
2012-03-21 10:00:00,51.87,51.9,51.77,51.82,82100.0,35.967,35.9878,35.8976,35.9323,82100.0
2012-03-21 10:10:00,51.82,51.94,51.79,51.91,91900.0,35.9323,36.0155,35.9115,35.9947,91900.0
2012-03-21 10:20:00,51.9,52.0,51.9,51.97,67900.0,35.9878,36.0571,35.9878,36.0363,67900.0
2012-03-21 10:30:00,51.97,52.07,51.97,52.07,49300.0,36.0363,36.1056,36.0363,36.1056,49300.0
2012-03-21 10:40:00,52.07,52.11,52.0,52.03,105600.0,36.1056,36.1334,36.0571,36.0779,105600.0
2012-03-21 10:50:00,52.02,52.04,51.83,51.92,152500.0,36.071,36.0848,35.9392,36.0016,152500.0
2012-03-21 11:00:00,51.91,51.91,51.81,51.86,49100.0,35.9947,35.9947,35.9254,35.96,49100.0
2012-03-21 11:10:00,51.86,51.92,51.82,51.83,52900.0,35.96,36.0016,35.9323,35.9392,52900.0
2012-03-21 11:20:00,51.83,51.85,51.76,51.79,48100.0,35.9392,35.9531,35.8907,35.9115,48100.0
2012-03-21 11:30:00,51.8,51.91,51.8,51.87,37300.0,35.9184,35.9947,35.9184,35.967,37300.0
2012-03-21 11:40:00,51.87,51.88,51.8,51.84,33200.0,35.967,35.9739,35.9184,35.9462,33200.0
2012-03-21 11:50:00,51.84,51.84,51.79,51.81,29200.0,35.9462,35.9462,35.9115,35.9254,29200.0
2012-03-21 12:00:00,51.81,51.85,51.8,51.85,33500.0,35.9254,35.9531,35.9184,35.9531,33500.0
2012-03-21 12:10:00,51.85,51.96,51.83,51.92,55500.0,35.9531,36.0294,35.9392,36.0016,55500.0
2012-03-21 12:20:00,51.92,52.0,51.92,52.0,37500.0,36.0016,36.0571,36.0016,36.0571,37500.0
2012-03-21 12:30:00,52.0,52.03,51.98,52.0,64100.0,36.0571,36.0779,36.0432,36.0571,64100.0
2012-03-21 12:40:00,52.0,52.04,51.99,52.03,23700.0,36.0571,36.0848,36.0502,36.0779,23700.0
2012-03-21 12:50:00,52.03,52.04,51.97,52.03,30800.0,36.0779,36.0848,36.0363,36.0779,30800.0
2012-03-21 13:00:00,52.03,52.04,51.96,52.0,34300.0,36.0779,36.0848,36.0294,36.0571,34300.0
2012-03-21 13:10:00,52.01,52.01,51.91,51.98,42200.0,36.064,36.064,35.9947,36.0432,42200.0
2012-03-21 13:20:00,51.98,51.99,51.92,51.93,36800.0,36.0432,36.0502,36.0016,36.0086,36800.0
2012-03-21 13:30:00,51.93,51.98,51.9,51.92,50800.0,36.0086,36.0432,35.9878,36.0016,50800.0
2012-03-21 13:40:00,51.93,51.98,51.91,51.98,43300.0,36.0086,36.0432,35.9947,36.0432,43300.0
2012-03-21 13:50:00,51.97,52.03,51.97,52.03,52500.0,36.0363,36.0779,36.0363,36.0779,52500.0
2012-03-21 14:00:00,52.02,52.05,51.95,51.95,66100.0,36.071,36.0918,36.0224,36.0224,66100.0
2012-03-21 14:10:00,51.96,52.08,51.94,52.07,49000.0,36.0294,36.1126,36.0155,36.1056,49000.0
2012-03-21 14:20:00,52.07,52.08,52.0,52.03,85700.0,36.1056,36.1126,36.0571,36.0779,85700.0
2012-03-21 14:30:00,52.02,52.11,52.0,52.07,74000.0,36.071,36.1334,36.0571,36.1056,74000.0
2012-03-21 14:40:00,52.07,52.12,52.06,52.09,49100.0,36.1056,36.1403,36.0987,36.1195,49100.0
2012-03-21 14:50:00,52.09,52.11,52.05,52.11,56400.0,36.1195,36.1334,36.0918,36.1334,56400.0
2012-03-21 15:00:00,52.12,52.19,52.06,52.13,70500.0,36.1403,36.1889,36.0987,36.1472,70500.0
2012-03-21 15:10:00,52.12,52.17,52.12,52.17,65800.0,36.1403,36.175,36.1403,36.175,65800.0
2012-03-21 15:20:00,52.17,52.17,52.08,52.13,56200.0,36.175,36.175,36.1126,36.1472,56200.0
2012-03-21 15:30:00,52.12,52.12,52.08,52.08,87300.0,36.1403,36.1403,36.1126,36.1126,87300.0
2012-03-21 15:40:00,52.08,52.1,52.05,52.07,170600.0,36.1126,36.1264,36.0918,36.1056,170600.0
2012-03-21 15:50:00,52.06,52.1,51.96,51.96,279400.0,36.0987,36.1264,36.0294,36.0294,279400.0
2012-03-22 09:30:00,52.52,52.71,51.84,51.93,483200.0,36.4177,36.5494,35.9462,36.0086,483200.0
2012-03-22 09:40:00,51.94,52.1,51.67,51.84,139400.0,36.0155,36.1264,35.8283,35.9462,139400.0
2012-03-22 09:50:00,51.84,51.89,51.77,51.83,88500.0,35.9462,35.9808,35.8976,35.9392,88500.0
2012-03-22 10:00:00,51.81,51.9,51.72,51.89,90400.0,35.9254,35.9878,35.863,35.9808,90400.0
2012-03-22 10:10:00,51.88,51.99,51.68,51.75,156900.0,35.9739,36.0502,35.8352,35.8838,156900.0
2012-03-22 10:20:00,51.75,51.79,51.67,51.67,96600.0,35.8838,35.9115,35.8283,35.8283,96600.0
2012-03-22 10:30:00,51.68,51.68,51.53,51.6,95500.0,35.8352,35.8352,35.7312,35.7797,95500.0
2012-03-22 10:40:00,51.6,51.75,51.58,51.59,76400.0,35.7797,35.8838,35.7659,35.7728,76400.0
2012-03-22 10:50:00,51.59,51.62,51.52,51.54,58100.0,35.7728,35.7936,35.7243,35.7381,58100.0
2012-03-22 11:00:00,51.54,51.66,51.51,51.6,135300.0,35.7381,35.8213,35.7173,35.7797,135300.0
2012-03-22 11:10:00,51.6,51.82,51.6,51.81,72900.0,35.7797,35.9323,35.7797,35.9254,72900.0
2012-03-22 11:20:00,51.82,51.89,51.8,51.83,55000.0,35.9323,35.9808,35.9184,35.9392,55000.0
2012-03-22 11:30:00,51.83,51.85,51.81,51.81,43600.0,35.9392,35.9531,35.9254,35.9254,43600.0
2012-03-22 11:40:00,51.81,51.87,51.81,51.87,55500.0,35.9254,35.967,35.9254,35.967,55500.0
2012-03-22 11:50:00,51.87,52.09,51.85,52.09,85200.0,35.967,36.1195,35.9531,36.1195,85200.0
2012-03-22 12:00:00,52.08,52.12,52.01,52.02,154900.0,36.1126,36.1403,36.064,36.071,154900.0
2012-03-22 12:10:00,52.03,52.1,51.94,51.97,108600.0,36.0779,36.1264,36.0155,36.0363,108600.0
2012-03-22 12:20:00,51.96,52.0,51.93,51.95,73200.0,36.0294,36.0571,36.0086,36.0224,73200.0
2012-03-22 12:30:00,51.94,52.01,51.94,52.0,44000.0,36.0155,36.064,36.0155,36.0571,44000.0
2012-03-22 12:40:00,52.0,52.03,51.94,52.01,69200.0,36.0571,36.0779,36.0155,36.064,69200.0
2012-03-22 12:50:00,52.02,52.1,52.01,52.07,41800.0,36.071,36.1264,36.064,36.1056,41800.0
2012-03-22 13:00:00,52.07,52.1,52.01,52.01,55600.0,36.1056,36.1264,36.064,36.064,55600.0
2012-03-22 13:10:00,52.01,52.09,52.0,52.08,93600.0,36.064,36.1195,36.0571,36.1126,93600.0
2012-03-22 13:20:00,52.08,52.09,51.98,52.08,116100.0,36.1126,36.1195,36.0432,36.1126,116100.0
2012-03-22 13:30:00,52.07,52.07,51.96,52.01,39600.0,36.1056,36.1056,36.0294,36.064,39600.0
2012-03-22 13:40:00,52.02,52.04,51.91,51.91,45200.0,36.071,36.0848,35.9947,35.9947,45200.0
2012-03-22 13:50:00,51.91,51.91,51.8,51.86,60400.0,35.9947,35.9947,35.9184,35.96,60400.0
2012-03-22 14:00:00,51.86,51.87,51.77,51.8,40000.0,35.96,35.967,35.8976,35.9184,40000.0
2012-03-22 14:10:00,51.79,51.87,51.79,51.79,37600.0,35.9115,35.967,35.9115,35.9115,37600.0
2012-03-22 14:20:00,51.79,51.84,51.75,51.84,47900.0,35.9115,35.9462,35.8838,35.9462,47900.0
2012-03-22 14:30:00,51.84,51.87,51.81,51.87,75500.0,35.9462,35.967,35.9254,35.967,75500.0
2012-03-22 14:40:00,51.87,51.89,51.84,51.87,46200.0,35.967,35.9808,35.9462,35.967,46200.0
2012-03-22 14:50:00,51.87,51.9,51.85,51.85,62500.0,35.967,35.9878,35.9531,35.9531,62500.0
2012-03-22 15:00:00,51.85,51.89,51.81,51.86,74400.0,35.9531,35.9808,35.9254,35.96,74400.0
2012-03-22 15:10:00,51.87,51.89,51.8,51.83,97400.0,35.967,35.9808,35.9184,35.9392,97400.0
2012-03-22 15:20:00,51.83,51.99,51.77,51.97,86800.0,35.9392,36.0502,35.8976,36.0363,86800.0
2012-03-22 15:30:00,51.97,51.97,51.89,51.94,155700.0,36.0363,36.0363,35.9808,36.0155,155700.0
2012-03-22 15:40:00,51.95,52.1,51.95,52.05,189500.0,36.0224,36.1264,36.0224,36.0918,189500.0
2012-03-22 15:50:00,52.05,52.09,52.0,52.02,325900.0,36.0918,36.1195,36.0571,36.071,325900.0
2012-03-23 09:30:00,52.2,52.2,51.75,51.79,88000.0,36.1958,36.1958,35.8838,35.9115,88000.0
2012-03-23 09:40:00,51.78,51.83,51.69,51.73,56000.0,35.9046,35.9392,35.8422,35.8699,56000.0
2012-03-23 09:50:00,51.77,51.88,51.73,51.75,69700.0,35.8976,35.9739,35.8699,35.8838,69700.0
2012-03-23 10:00:00,51.75,51.75,51.49,51.52,101700.0,35.8838,35.8838,35.7035,35.7243,101700.0
2012-03-23 10:10:00,51.51,51.6,51.47,51.53,85200.0,35.7173,35.7797,35.6896,35.7312,85200.0
2012-03-23 10:20:00,51.52,51.63,51.47,51.52,71500.0,35.7243,35.8005,35.6896,35.7243,71500.0
2012-03-23 10:30:00,51.52,51.69,51.52,51.65,48100.0,35.7243,35.8422,35.7243,35.8144,48100.0
2012-03-23 10:40:00,51.65,51.68,51.52,51.53,100100.0,35.8144,35.8352,35.7243,35.7312,100100.0
2012-03-23 10:50:00,51.53,51.65,51.53,51.57,112900.0,35.7312,35.8144,35.7312,35.7589,112900.0
2012-03-23 11:00:00,51.57,51.59,51.5,51.53,45800.0,35.7589,35.7728,35.7104,35.7312,45800.0
2012-03-23 11:10:00,51.52,51.55,51.48,51.49,74300.0,35.7243,35.7451,35.6965,35.7035,74300.0
2012-03-23 11:20:00,51.48,51.52,51.47,51.51,91700.0,35.6965,35.7243,35.6896,35.7173,91700.0
2012-03-23 11:30:00,51.51,51.55,51.44,51.44,180000.0,35.7173,35.7451,35.6688,35.6688,180000.0
2012-03-23 11:40:00,51.44,51.5,51.4,51.43,112300.0,35.6688,35.7104,35.6411,35.6619,112300.0
2012-03-23 11:50:00,51.44,51.47,51.43,51.43,76800.0,35.6688,35.6896,35.6619,35.6619,76800.0
2012-03-23 12:00:00,51.43,51.44,51.38,51.4,47300.0,35.6619,35.6688,35.6272,35.6411,47300.0
2012-03-23 12:10:00,51.4,51.42,51.38,51.41,71200.0,35.6411,35.6549,35.6272,35.648,71200.0
2012-03-23 12:20:00,51.42,51.44,51.38,51.43,50200.0,35.6549,35.6688,35.6272,35.6619,50200.0
2012-03-23 12:30:00,51.43,51.44,51.36,51.4,45800.0,35.6619,35.6688,35.6133,35.6411,45800.0
2012-03-23 12:40:00,51.41,51.5,51.4,51.5,27600.0,35.648,35.7104,35.6411,35.7104,27600.0
2012-03-23 12:50:00,51.5,51.62,51.5,51.58,52400.0,35.7104,35.7936,35.7104,35.7659,52400.0
2012-03-23 13:00:00,51.58,51.61,51.58,51.6,20300.0,35.7659,35.7867,35.7659,35.7797,20300.0
2012-03-23 13:10:00,51.61,51.63,51.6,51.63,33600.0,35.7867,35.8005,35.7797,35.8005,33600.0
2012-03-23 13:20:00,51.62,51.66,51.62,51.65,23200.0,35.7936,35.8213,35.7936,35.8144,23200.0
2012-03-23 13:30:00,51.66,51.69,51.59,51.59,40100.0,35.8213,35.8422,35.7728,35.7728,40100.0
2012-03-23 13:40:00,51.6,51.61,51.57,51.6,71200.0,35.7797,35.7867,35.7589,35.7797,71200.0
2012-03-23 13:50:00,51.59,51.61,51.49,51.5,34000.0,35.7728,35.7867,35.7035,35.7104,34000.0
2012-03-23 14:00:00,51.5,51.52,51.47,51.48,64100.0,35.7104,35.7243,35.6896,35.6965,64100.0
2012-03-23 14:10:00,51.48,51.51,51.47,51.48,106100.0,35.6965,35.7173,35.6896,35.6965,106100.0
2012-03-23 14:20:00,51.49,51.51,51.48,51.5,56300.0,35.7035,35.7173,35.6965,35.7104,56300.0
2012-03-23 14:30:00,51.5,51.51,51.46,51.47,85800.0,35.7104,35.7173,35.6827,35.6896,85800.0
2012-03-23 14:40:00,51.47,51.49,51.41,51.45,122900.0,35.6896,35.7035,35.648,35.6757,122900.0
2012-03-23 14:50:00,51.45,51.45,51.37,51.38,101000.0,35.6757,35.6757,35.6203,35.6272,101000.0
2012-03-23 15:00:00,51.38,51.4,51.33,51.35,128100.0,35.6272,35.6411,35.5925,35.6064,128100.0
2012-03-23 15:10:00,51.34,51.35,51.33,51.33,154000.0,35.5995,35.6064,35.5925,35.5925,154000.0
2012-03-23 15:20:00,51.34,51.35,51.3,51.3,94400.0,35.5995,35.6064,35.5717,35.5717,94400.0
2012-03-23 15:30:00,51.31,51.33,51.25,51.31,243300.0,35.5787,35.5925,35.5371,35.5787,243300.0
2012-03-23 15:40:00,51.3,51.35,51.23,51.24,323100.0,35.5717,35.6064,35.5232,35.5301,323100.0
2012-03-23 15:50:00,51.24,51.25,51.15,51.23,593300.0,35.5301,35.5371,35.4677,35.5232,593300.0
2012-03-26 09:30:00,51.51,51.97,51.34,51.55,344400.0,35.7173,36.0363,35.5995,35.7451,344400.0
2012-03-26 09:40:00,51.56,51.62,51.5,51.53,115400.0,35.752,35.7936,35.7104,35.7312,115400.0
2012-03-26 09:50:00,51.53,51.56,51.44,51.46,92700.0,35.7312,35.752,35.6688,35.6827,92700.0
2012-03-26 10:00:00,51.47,51.51,51.4,51.44,125500.0,35.6896,35.7173,35.6411,35.6688,125500.0
2012-03-26 10:10:00,51.44,51.46,51.38,51.41,105400.0,35.6688,35.6827,35.6272,35.648,105400.0
2012-03-26 10:20:00,51.41,51.45,51.31,51.42,106900.0,35.648,35.6757,35.5787,35.6549,106900.0
2012-03-26 10:30:00,51.42,51.43,51.35,51.41,87600.0,35.6549,35.6619,35.6064,35.648,87600.0
2012-03-26 10:40:00,51.41,51.43,51.38,51.4,94500.0,35.648,35.6619,35.6272,35.6411,94500.0
2012-03-26 10:50:00,51.4,51.48,51.32,51.48,165900.0,35.6411,35.6965,35.5856,35.6965,165900.0
2012-03-26 11:00:00,51.5,51.52,51.47,51.48,103600.0,35.7104,35.7243,35.6896,35.6965,103600.0
2012-03-26 11:10:00,51.48,51.5,51.48,51.48,62600.0,35.6965,35.7104,35.6965,35.6965,62600.0
2012-03-26 11:20:00,51.48,51.5,51.42,51.44,70900.0,35.6965,35.7104,35.6549,35.6688,70900.0
2012-03-26 11:30:00,51.47,51.51,51.45,51.47,58200.0,35.6896,35.7173,35.6757,35.6896,58200.0
2012-03-26 11:40:00,51.47,51.52,51.47,51.5,114900.0,35.6896,35.7243,35.6896,35.7104,114900.0
2012-03-26 11:50:00,51.51,51.53,51.5,51.53,37400.0,35.7173,35.7312,35.7104,35.7312,37400.0
2012-03-26 12:00:00,51.52,51.53,51.51,51.51,55600.0,35.7243,35.7312,35.7173,35.7173,55600.0
2012-03-26 12:10:00,51.51,51.52,51.49,51.5,64700.0,35.7173,35.7243,35.7035,35.7104,64700.0
2012-03-26 12:20:00,51.49,51.5,51.45,51.47,32300.0,35.7035,35.7104,35.6757,35.6896,32300.0
2012-03-26 12:30:00,51.47,51.49,51.45,51.45,66500.0,35.6896,35.7035,35.6757,35.6757,66500.0
2012-03-26 12:40:00,51.46,51.52,51.44,51.5,96900.0,35.6827,35.7243,35.6688,35.7104,96900.0
2012-03-26 12:50:00,51.51,51.53,51.49,51.5,125900.0,35.7173,35.7312,35.7035,35.7104,125900.0
2012-03-26 13:00:00,51.5,51.54,51.5,51.53,38200.0,35.7104,35.7381,35.7104,35.7312,38200.0
2012-03-26 13:10:00,51.52,51.53,51.49,51.51,95200.0,35.7243,35.7312,35.7035,35.7173,95200.0
2012-03-26 13:20:00,51.52,51.52,51.46,51.47,58900.0,35.7243,35.7243,35.6827,35.6896,58900.0
2012-03-26 13:30:00,51.48,51.56,51.48,51.49,45900.0,35.6965,35.752,35.6965,35.7035,45900.0
2012-03-26 13:40:00,51.5,51.51,51.47,51.47,43600.0,35.7104,35.7173,35.6896,35.6896,43600.0
2012-03-26 13:50:00,51.48,51.52,51.47,51.48,43600.0,35.6965,35.7243,35.6896,35.6965,43600.0
2012-03-26 14:00:00,51.48,51.54,51.46,51.51,63900.0,35.6965,35.7381,35.6827,35.7173,63900.0
2012-03-26 14:10:00,51.51,51.52,51.47,51.5,110600.0,35.7173,35.7243,35.6896,35.7104,110600.0
2012-03-26 14:20:00,51.49,51.61,51.49,51.57,171400.0,35.7035,35.7867,35.7035,35.7589,171400.0
2012-03-26 14:30:00,51.58,51.58,51.5,51.52,196900.0,35.7659,35.7659,35.7104,35.7243,196900.0
2012-03-26 14:40:00,51.51,51.55,51.47,51.5,100100.0,35.7173,35.7451,35.6896,35.7104,100100.0
2012-03-26 14:50:00,51.5,51.51,51.38,51.45,121100.0,35.7104,35.7173,35.6272,35.6757,121100.0
2012-03-26 15:00:00,51.45,51.48,51.44,51.44,158600.0,35.6757,35.6965,35.6688,35.6688,158600.0
2012-03-26 15:10:00,51.43,51.46,51.43,51.45,282200.0,35.6619,35.6827,35.6619,35.6757,282200.0
2012-03-26 15:20:00,51.44,51.45,51.42,51.43,127200.0,35.6688,35.6757,35.6549,35.6619,127200.0
2012-03-26 15:30:00,51.43,51.43,51.28,51.31,217300.0,35.6619,35.6619,35.5579,35.5787,217300.0
2012-03-26 15:40:00,51.32,51.44,51.3,51.43,292100.0,35.5856,35.6688,35.5717,35.6619,292100.0
2012-03-26 15:50:00,51.44,51.44,51.35,51.35,448000.0,35.6688,35.6688,35.6064,35.6064,448000.0
2012-03-27 09:30:00,51.5,51.73,51.41,51.73,179600.0,35.7104,35.8699,35.648,35.8699,179600.0
2012-03-27 09:40:00,51.73,51.85,51.7,51.79,77400.0,35.8699,35.9531,35.8491,35.9115,77400.0
2012-03-27 09:50:00,51.79,51.89,51.75,51.78,153300.0,35.9115,35.9808,35.8838,35.9046,153300.0
2012-03-27 10:00:00,51.77,51.78,51.6,51.63,197100.0,35.8976,35.9046,35.7797,35.8005,197100.0
2012-03-27 10:10:00,51.63,51.67,51.62,51.65,99100.0,35.8005,35.8283,35.7936,35.8144,99100.0
2012-03-27 10:20:00,51.63,51.66,51.59,51.65,61400.0,35.8005,35.8213,35.7728,35.8144,61400.0
2012-03-27 10:30:00,51.65,51.67,51.62,51.66,112800.0,35.8144,35.8283,35.7936,35.8213,112800.0
2012-03-27 10:40:00,51.65,51.66,51.6,51.65,85200.0,35.8144,35.8213,35.7797,35.8144,85200.0
2012-03-27 10:50:00,51.65,51.66,51.54,51.58,81400.0,35.8144,35.8213,35.7381,35.7659,81400.0
2012-03-27 11:00:00,51.59,51.61,51.58,51.6,114500.0,35.7728,35.7867,35.7659,35.7797,114500.0
2012-03-27 11:10:00,51.6,51.63,51.57,51.62,139000.0,35.7797,35.8005,35.7589,35.7936,139000.0
2012-03-27 11:20:00,51.61,51.63,51.56,51.58,67400.0,35.7867,35.8005,35.752,35.7659,67400.0
2012-03-27 11:30:00,51.58,51.64,51.58,51.64,46400.0,35.7659,35.8075,35.7659,35.8075,46400.0
2012-03-27 11:40:00,51.64,51.67,51.6,51.67,38000.0,35.8075,35.8283,35.7797,35.8283,38000.0
2012-03-27 11:50:00,51.66,51.75,51.66,51.72,52700.0,35.8213,35.8838,35.8213,35.863,52700.0
2012-03-27 12:00:00,51.72,51.76,51.72,51.75,45700.0,35.863,35.8907,35.863,35.8838,45700.0
2012-03-27 12:10:00,51.74,51.76,51.71,51.76,62000.0,35.8768,35.8907,35.856,35.8907,62000.0
2012-03-27 12:20:00,51.76,51.77,51.72,51.73,28700.0,35.8907,35.8976,35.863,35.8699,28700.0
2012-03-27 12:30:00,51.72,51.73,51.66,51.67,76400.0,35.863,35.8699,35.8213,35.8283,76400.0
2012-03-27 12:40:00,51.67,51.7,51.67,51.7,17200.0,35.8283,35.8491,35.8283,35.8491,17200.0
2012-03-27 12:50:00,51.7,51.7,51.64,51.68,64700.0,35.8491,35.8491,35.8075,35.8352,64700.0
2012-03-27 13:00:00,51.68,51.86,51.68,51.73,55800.0,35.8352,35.96,35.8352,35.8699,55800.0
2012-03-27 13:10:00,51.71,51.72,51.64,51.65,50000.0,35.856,35.863,35.8075,35.8144,50000.0
2012-03-27 13:20:00,51.65,51.67,51.62,51.67,50700.0,35.8144,35.8283,35.7936,35.8283,50700.0
2012-03-27 13:30:00,51.66,51.66,51.57,51.64,92000.0,35.8213,35.8213,35.7589,35.8075,92000.0
2012-03-27 13:40:00,51.63,51.64,51.61,51.64,44100.0,35.8005,35.8075,35.7867,35.8075,44100.0
2012-03-27 13:50:00,51.63,51.65,51.59,51.62,116600.0,35.8005,35.8144,35.7728,35.7936,116600.0
2012-03-27 14:00:00,51.62,51.63,51.59,51.6,232100.0,35.7936,35.8005,35.7728,35.7797,232100.0
2012-03-27 14:10:00,51.59,51.6,51.54,51.55,101400.0,35.7728,35.7797,35.7381,35.7451,101400.0
2012-03-27 14:20:00,51.55,51.55,51.45,51.5,644700.0,35.7451,35.7451,35.6757,35.7104,644700.0
2012-03-27 14:30:00,51.5,51.52,51.45,51.48,197800.0,35.7104,35.7243,35.6757,35.6965,197800.0
2012-03-27 14:40:00,51.48,51.57,51.47,51.53,72600.0,35.6965,35.7589,35.6896,35.7312,72600.0
2012-03-27 14:50:00,51.53,51.61,51.53,51.59,67000.0,35.7312,35.7867,35.7312,35.7728,67000.0
2012-03-27 15:00:00,51.59,51.64,51.58,51.61,52600.0,35.7728,35.8075,35.7659,35.7867,52600.0
2012-03-27 15:10:00,51.61,51.62,51.56,51.59,45200.0,35.7867,35.7936,35.752,35.7728,45200.0
2012-03-27 15:20:00,51.6,51.6,51.51,51.56,80500.0,35.7797,35.7797,35.7173,35.752,80500.0
2012-03-27 15:30:00,51.55,51.59,51.52,51.56,100300.0,35.7451,35.7728,35.7243,35.752,100300.0
2012-03-27 15:40:00,51.57,51.57,51.35,51.39,193600.0,35.7589,35.7589,35.6064,35.6341,193600.0
2012-03-27 15:50:00,51.38,51.39,51.32,51.38,285900.0,35.6272,35.6341,35.5856,35.6272,285900.0
2012-03-28 09:30:00,51.36,51.67,51.36,51.67,139800.0,35.6133,35.8283,35.6133,35.8283,139800.0
2012-03-28 09:40:00,51.68,51.72,51.26,51.28,237700.0,35.8352,35.863,35.544,35.5579,237700.0
2012-03-28 09:50:00,51.28,51.39,51.2,51.31,80100.0,35.5579,35.6341,35.5024,35.5787,80100.0
2012-03-28 10:00:00,51.31,51.51,51.3,51.41,47800.0,35.5787,35.7173,35.5717,35.648,47800.0
2012-03-28 10:10:00,51.41,51.52,51.33,51.48,48800.0,35.648,35.7243,35.5925,35.6965,48800.0
2012-03-28 10:20:00,51.47,51.53,51.37,51.45,80300.0,35.6896,35.7312,35.6203,35.6757,80300.0
2012-03-28 10:30:00,51.46,51.48,51.37,51.41,194200.0,35.6827,35.6965,35.6203,35.648,194200.0
2012-03-28 10:40:00,51.4,51.43,51.31,51.38,177200.0,35.6411,35.6619,35.5787,35.6272,177200.0
2012-03-28 10:50:00,51.36,51.43,51.3,51.43,62400.0,35.6133,35.6619,35.5717,35.6619,62400.0
2012-03-28 11:00:00,51.43,51.47,51.36,51.4,83700.0,35.6619,35.6896,35.6133,35.6411,83700.0
2012-03-28 11:10:00,51.4,51.48,51.36,51.42,168300.0,35.6411,35.6965,35.6133,35.6549,168300.0
2012-03-28 11:20:00,51.43,51.48,51.39,51.45,83700.0,35.6619,35.6965,35.6341,35.6757,83700.0
2012-03-28 11:30:00,51.44,51.44,51.4,51.43,64300.0,35.6688,35.6688,35.6411,35.6619,64300.0
2012-03-28 11:40:00,51.43,51.44,51.35,51.36,100300.0,35.6619,35.6688,35.6064,35.6133,100300.0
2012-03-28 11:50:00,51.34,51.34,51.11,51.16,139900.0,35.5995,35.5995,35.44,35.4746,139900.0
2012-03-28 12:00:00,51.15,51.33,51.14,51.33,78100.0,35.4677,35.5925,35.4608,35.5925,78100.0
2012-03-28 12:10:00,51.33,51.37,51.26,51.35,68300.0,35.5925,35.6203,35.544,35.6064,68300.0
2012-03-28 12:20:00,51.34,51.4,51.32,51.37,42900.0,35.5995,35.6411,35.5856,35.6203,42900.0
2012-03-28 12:30:00,51.37,51.4,51.3,51.33,73800.0,35.6203,35.6411,35.5717,35.5925,73800.0
2012-03-28 12:40:00,51.32,51.38,51.32,51.38,43100.0,35.5856,35.6272,35.5856,35.6272,43100.0
2012-03-28 12:50:00,51.37,51.37,51.27,51.32,37200.0,35.6203,35.6203,35.5509,35.5856,37200.0
2012-03-28 13:00:00,51.31,51.34,51.28,51.28,42800.0,35.5787,35.5995,35.5579,35.5579,42800.0
2012-03-28 13:10:00,51.27,51.27,51.17,51.2,51600.0,35.5509,35.5509,35.4816,35.5024,51600.0
2012-03-28 13:20:00,51.21,51.22,51.11,51.21,52600.0,35.5093,35.5163,35.44,35.5093,52600.0
2012-03-28 13:30:00,51.2,51.26,51.13,51.26,151700.0,35.5024,35.544,35.4538,35.544,151700.0
2012-03-28 13:40:00,51.26,51.32,51.26,51.27,67000.0,35.544,35.5856,35.544,35.5509,67000.0
2012-03-28 13:50:00,51.27,51.3,51.19,51.28,51600.0,35.5509,35.5717,35.4954,35.5579,51600.0
2012-03-28 14:00:00,51.28,51.28,51.17,51.22,122200.0,35.5579,35.5579,35.4816,35.5163,122200.0
2012-03-28 14:10:00,51.22,51.29,51.19,51.26,92100.0,35.5163,35.5648,35.4954,35.544,92100.0
2012-03-28 14:20:00,51.26,51.3,51.23,51.3,60000.0,35.544,35.5717,35.5232,35.5717,60000.0
2012-03-28 14:30:00,51.29,51.39,51.27,51.35,77700.0,35.5648,35.6341,35.5509,35.6064,77700.0
2012-03-28 14:40:00,51.34,51.42,51.34,51.36,50000.0,35.5995,35.6549,35.5995,35.6133,50000.0
2012-03-28 14:50:00,51.37,51.41,51.31,51.41,80900.0,35.6203,35.648,35.5787,35.648,80900.0
2012-03-28 15:00:00,51.4,51.52,51.4,51.49,96800.0,35.6411,35.7243,35.6411,35.7035,96800.0
2012-03-28 15:10:00,51.49,51.51,51.44,51.48,77800.0,35.7035,35.7173,35.6688,35.6965,77800.0
2012-03-28 15:20:00,51.49,51.59,51.47,51.59,108500.0,35.7035,35.7728,35.6896,35.7728,108500.0
2012-03-28 15:30:00,51.58,51.61,51.47,51.58,219400.0,35.7659,35.7867,35.6896,35.7659,219400.0
2012-03-28 15:40:00,51.58,51.74,51.58,51.63,356900.0,35.7659,35.8768,35.7659,35.8005,356900.0
2012-03-28 15:50:00,51.64,51.79,51.62,51.74,562100.0,35.8075,35.9115,35.7936,35.8768,562100.0
2012-03-29 09:30:00,51.27,51.58,51.27,51.57,121700.0,35.5509,35.7659,35.5509,35.7589,121700.0
2012-03-29 09:40:00,51.57,51.58,51.26,51.41,73700.0,35.7589,35.7659,35.544,35.648,73700.0
2012-03-29 09:50:00,51.4,51.42,51.16,51.25,63100.0,35.6411,35.6549,35.4746,35.5371,63100.0
2012-03-29 10:00:00,51.26,51.35,51.2,51.32,51300.0,35.544,35.6064,35.5024,35.5856,51300.0
2012-03-29 10:10:00,51.31,51.31,51.13,51.16,50000.0,35.5787,35.5787,35.4538,35.4746,50000.0
2012-03-29 10:20:00,51.16,51.24,51.03,51.06,46300.0,35.4746,35.5301,35.3845,35.4053,46300.0
2012-03-29 10:30:00,51.06,51.2,51.03,51.19,58800.0,35.4053,35.5024,35.3845,35.4954,58800.0
2012-03-29 10:40:00,51.18,51.33,51.17,51.33,124200.0,35.4885,35.5925,35.4816,35.5925,124200.0
2012-03-29 10:50:00,51.33,51.34,51.25,51.32,40200.0,35.5925,35.5995,35.5371,35.5856,40200.0
2012-03-29 11:00:00,51.32,51.45,51.3,51.41,55700.0,35.5856,35.6757,35.5717,35.648,55700.0
2012-03-29 11:10:00,51.41,51.45,51.34,51.37,57900.0,35.648,35.6757,35.5995,35.6203,57900.0
2012-03-29 11:20:00,51.37,51.42,51.31,51.32,67600.0,35.6203,35.6549,35.5787,35.5856,67600.0
2012-03-29 11:30:00,51.31,51.38,51.3,51.33,44900.0,35.5787,35.6272,35.5717,35.5925,44900.0
2012-03-29 11:40:00,51.34,51.4,51.33,51.35,29000.0,35.5995,35.6411,35.5925,35.6064,29000.0
2012-03-29 11:50:00,51.34,51.37,51.27,51.37,54200.0,35.5995,35.6203,35.5509,35.6203,54200.0
2012-03-29 12:00:00,51.36,51.43,51.35,51.4,29800.0,35.6133,35.6619,35.6064,35.6411,29800.0
2012-03-29 12:10:00,51.4,51.42,51.37,51.42,29500.0,35.6411,35.6549,35.6203,35.6549,29500.0
2012-03-29 12:20:00,51.41,51.44,51.37,51.37,26700.0,35.648,35.6688,35.6203,35.6203,26700.0
2012-03-29 12:30:00,51.37,51.45,51.32,51.44,52300.0,35.6203,35.6757,35.5856,35.6688,52300.0
2012-03-29 12:40:00,51.45,51.49,51.41,51.43,30600.0,35.6757,35.7035,35.648,35.6619,30600.0
2012-03-29 12:50:00,51.42,51.59,51.41,51.55,55000.0,35.6549,35.7728,35.648,35.7451,55000.0
2012-03-29 13:00:00,51.55,51.55,51.45,51.48,31800.0,35.7451,35.7451,35.6757,35.6965,31800.0
2012-03-29 13:10:00,51.47,51.47,51.39,51.43,33400.0,35.6896,35.6896,35.6341,35.6619,33400.0
2012-03-29 13:20:00,51.43,51.46,51.4,51.43,36300.0,35.6619,35.6827,35.6411,35.6619,36300.0
2012-03-29 13:30:00,51.44,51.47,51.39,51.46,29700.0,35.6688,35.6896,35.6341,35.6827,29700.0
2012-03-29 13:40:00,51.45,51.49,51.4,51.4,115700.0,35.6757,35.7035,35.6411,35.6411,115700.0
2012-03-29 13:50:00,51.41,51.49,51.38,51.44,61400.0,35.648,35.7035,35.6272,35.6688,61400.0
2012-03-29 14:00:00,51.44,51.55,51.43,51.47,32300.0,35.6688,35.7451,35.6619,35.6896,32300.0
2012-03-29 14:10:00,51.47,51.61,51.46,51.61,38700.0,35.6896,35.7867,35.6827,35.7867,38700.0
2012-03-29 14:20:00,51.61,51.68,51.6,51.67,52500.0,35.7867,35.8352,35.7797,35.8283,52500.0
2012-03-29 14:30:00,51.67,51.72,51.58,51.69,49300.0,35.8283,35.863,35.7659,35.8422,49300.0
2012-03-29 14:40:00,51.69,51.73,51.67,51.69,45800.0,35.8422,35.8699,35.8283,35.8422,45800.0
2012-03-29 14:50:00,51.69,51.72,51.67,51.69,49300.0,35.8422,35.863,35.8283,35.8422,49300.0
2012-03-29 15:00:00,51.67,51.68,51.6,51.64,41900.0,35.8283,35.8352,35.7797,35.8075,41900.0
2012-03-29 15:10:00,51.64,51.85,51.63,51.85,89300.0,35.8075,35.9531,35.8005,35.9531,89300.0
2012-03-29 15:20:00,51.84,51.85,51.79,51.81,71600.0,35.9462,35.9531,35.9115,35.9254,71600.0
2012-03-29 15:30:00,51.81,51.9,51.8,51.86,93600.0,35.9254,35.9878,35.9184,35.96,93600.0
2012-03-29 15:40:00,51.87,51.96,51.86,51.87,118900.0,35.967,36.0294,35.96,35.967,118900.0
2012-03-29 15:50:00,51.87,51.96,51.87,51.88,200400.0,35.967,36.0294,35.967,35.9739,200400.0
2012-03-30 09:30:00,52.19,52.27,52.0,52.15,102600.0,36.1889,36.2443,36.0571,36.1611,102600.0
2012-03-30 09:40:00,52.15,52.19,52.04,52.06,43700.0,36.1611,36.1889,36.0848,36.0987,43700.0
2012-03-30 09:50:00,52.06,52.22,52.01,52.01,38900.0,36.0987,36.2097,36.064,36.064,38900.0
2012-03-30 10:00:00,52.01,52.1,51.96,51.98,42400.0,36.064,36.1264,36.0294,36.0432,42400.0
2012-03-30 10:10:00,51.96,52.02,51.88,51.93,26800.0,36.0294,36.071,35.9739,36.0086,26800.0
2012-03-30 10:20:00,51.92,51.92,51.77,51.89,49400.0,36.0016,36.0016,35.8976,35.9808,49400.0
2012-03-30 10:30:00,51.89,51.92,51.79,51.8,40900.0,35.9808,36.0016,35.9115,35.9184,40900.0
2012-03-30 10:40:00,51.79,51.95,51.78,51.92,56400.0,35.9115,36.0224,35.9046,36.0016,56400.0
2012-03-30 10:50:00,51.91,51.99,51.87,51.93,39700.0,35.9947,36.0502,35.967,36.0086,39700.0
2012-03-30 11:00:00,51.94,52.02,51.93,51.93,51600.0,36.0155,36.071,36.0086,36.0086,51600.0
2012-03-30 11:10:00,51.93,52.09,51.91,52.05,52800.0,36.0086,36.1195,35.9947,36.0918,52800.0
2012-03-30 11:20:00,52.06,52.1,52.02,52.1,36200.0,36.0987,36.1264,36.071,36.1264,36200.0
2012-03-30 11:30:00,52.1,52.11,51.97,51.97,33800.0,36.1264,36.1334,36.0363,36.0363,33800.0
2012-03-30 11:40:00,51.97,51.97,51.92,51.92,39200.0,36.0363,36.0363,36.0016,36.0016,39200.0
2012-03-30 11:50:00,51.93,52.0,51.91,51.97,34900.0,36.0086,36.0571,35.9947,36.0363,34900.0
2012-03-30 12:00:00,51.98,52.0,51.97,51.99,17400.0,36.0432,36.0571,36.0363,36.0502,17400.0
2012-03-30 12:10:00,52.0,52.04,51.97,52.04,38400.0,36.0571,36.0848,36.0363,36.0848,38400.0
2012-03-30 12:20:00,52.03,52.1,52.03,52.1,40900.0,36.0779,36.1264,36.0779,36.1264,40900.0
2012-03-30 12:30:00,52.09,52.1,52.06,52.1,22400.0,36.1195,36.1264,36.0987,36.1264,22400.0
2012-03-30 12:40:00,52.1,52.13,52.08,52.12,33200.0,36.1264,36.1472,36.1126,36.1403,33200.0
2012-03-30 12:50:00,52.13,52.21,52.13,52.15,70700.0,36.1472,36.2027,36.1472,36.1611,70700.0
2012-03-30 13:00:00,52.14,52.18,52.12,52.13,54500.0,36.1542,36.1819,36.1403,36.1472,54500.0
2012-03-30 13:10:00,52.12,52.19,52.1,52.18,35400.0,36.1403,36.1889,36.1264,36.1819,35400.0
2012-03-30 13:20:00,52.17,52.21,52.16,52.2,40100.0,36.175,36.2027,36.1681,36.1958,40100.0
2012-03-30 13:30:00,52.2,52.24,52.19,52.21,34400.0,36.1958,36.2235,36.1889,36.2027,34400.0
2012-03-30 13:40:00,52.21,52.21,52.15,52.17,68400.0,36.2027,36.2027,36.1611,36.175,68400.0
2012-03-30 13:50:00,52.17,52.22,52.16,52.2,47500.0,36.175,36.2097,36.1681,36.1958,47500.0
2012-03-30 14:00:00,52.19,52.3,52.19,52.26,38800.0,36.1889,36.2651,36.1889,36.2374,38800.0
2012-03-30 14:10:00,52.26,52.3,52.25,52.28,47300.0,36.2374,36.2651,36.2305,36.2513,47300.0
2012-03-30 14:20:00,52.28,52.31,52.26,52.3,59800.0,36.2513,36.2721,36.2374,36.2651,59800.0
2012-03-30 14:30:00,52.3,52.33,52.28,52.3,67300.0,36.2651,36.2859,36.2513,36.2651,67300.0
2012-03-30 14:40:00,52.3,52.35,52.3,52.33,48600.0,36.2651,36.2998,36.2651,36.2859,48600.0
2012-03-30 14:50:00,52.32,52.33,52.29,52.3,53400.0,36.279,36.2859,36.2582,36.2651,53400.0
2012-03-30 15:00:00,52.3,52.31,52.18,52.22,63800.0,36.2651,36.2721,36.1819,36.2097,63800.0
2012-03-30 15:10:00,52.21,52.23,52.15,52.22,48100.0,36.2027,36.2166,36.1611,36.2097,48100.0
2012-03-30 15:20:00,52.22,52.22,52.13,52.18,51800.0,36.2097,36.2097,36.1472,36.1819,51800.0
2012-03-30 15:30:00,52.18,52.25,52.17,52.18,60500.0,36.1819,36.2305,36.175,36.1819,60500.0
2012-03-30 15:40:00,52.17,52.21,52.08,52.12,146200.0,36.175,36.2027,36.1126,36.1403,146200.0
2012-03-30 15:50:00,52.12,52.21,52.08,52.19,231400.0,36.1403,36.2027,36.1126,36.1889,231400.0
2012-04-02 09:30:00,52.24,52.45,51.8,52.06,444700.0,36.2235,36.3691,35.9184,36.0987,444700.0
2012-04-02 09:40:00,52.06,52.17,52.04,52.05,72000.0,36.0987,36.175,36.0848,36.0918,72000.0
2012-04-02 09:50:00,52.05,52.09,51.9,51.97,68100.0,36.0918,36.1195,35.9878,36.0363,68100.0
2012-04-02 10:00:00,51.99,52.27,51.96,52.27,151700.0,36.0502,36.2443,36.0294,36.2443,151700.0
2012-04-02 10:10:00,52.27,52.5,52.27,52.46,119500.0,36.2443,36.4038,36.2443,36.3761,119500.0
2012-04-02 10:20:00,52.46,52.48,52.37,52.4,151200.0,36.3761,36.3899,36.3137,36.3345,151200.0
2012-04-02 10:30:00,52.4,52.44,52.36,52.38,85400.0,36.3345,36.3622,36.3067,36.3206,85400.0
2012-04-02 10:40:00,52.39,52.42,52.37,52.4,71600.0,36.3275,36.3483,36.3137,36.3345,71600.0
2012-04-02 10:50:00,52.4,52.43,52.36,52.38,79100.0,36.3345,36.3553,36.3067,36.3206,79100.0
2012-04-02 11:00:00,52.38,52.45,52.31,52.45,81800.0,36.3206,36.3691,36.2721,36.3691,81800.0
2012-04-02 11:10:00,52.45,52.57,52.44,52.54,96000.0,36.3691,36.4523,36.3622,36.4315,96000.0
2012-04-02 11:20:00,52.54,52.64,52.53,52.63,89800.0,36.4315,36.5009,36.4246,36.494,89800.0
2012-04-02 11:30:00,52.63,52.67,52.59,52.64,45600.0,36.494,36.5217,36.4662,36.5009,45600.0
2012-04-02 11:40:00,52.63,52.73,52.62,52.73,56600.0,36.494,36.5633,36.487,36.5633,56600.0
2012-04-02 11:50:00,52.72,52.75,52.64,52.7,81500.0,36.5564,36.5772,36.5009,36.5425,81500.0
2012-04-02 12:00:00,52.7,52.84,52.69,52.79,87200.0,36.5425,36.6396,36.5356,36.6049,87200.0
2012-04-02 12:10:00,52.79,53.01,52.77,52.8,126300.0,36.6049,36.7574,36.591,36.6118,126300.0
2012-04-02 12:20:00,52.8,52.83,52.74,52.75,59500.0,36.6118,36.6326,36.5702,36.5772,59500.0
2012-04-02 12:30:00,52.76,52.79,52.72,52.74,44100.0,36.5841,36.6049,36.5564,36.5702,44100.0
2012-04-02 12:40:00,52.74,52.81,52.73,52.78,43000.0,36.5702,36.6188,36.5633,36.598,43000.0
2012-04-02 12:50:00,52.78,52.82,52.71,52.72,50000.0,36.598,36.6257,36.5494,36.5564,50000.0
2012-04-02 13:00:00,52.72,52.79,52.71,52.77,51600.0,36.5564,36.6049,36.5494,36.591,51600.0
2012-04-02 13:10:00,52.78,52.8,52.71,52.74,51100.0,36.598,36.6118,36.5494,36.5702,51100.0
2012-04-02 13:20:00,52.74,52.75,52.62,52.63,84200.0,36.5702,36.5772,36.487,36.494,84200.0
2012-04-02 13:30:00,52.62,52.62,52.53,52.58,109500.0,36.487,36.487,36.4246,36.4593,109500.0
2012-04-02 13:40:00,52.58,52.58,52.47,52.47,78000.0,36.4593,36.4593,36.383,36.383,78000.0
2012-04-02 13:50:00,52.48,52.53,52.47,52.51,80500.0,36.3899,36.4246,36.383,36.4107,80500.0
2012-04-02 14:00:00,52.51,52.51,52.46,52.46,39100.0,36.4107,36.4107,36.3761,36.3761,39100.0
2012-04-02 14:10:00,52.47,52.48,52.42,52.47,85300.0,36.383,36.3899,36.3483,36.383,85300.0
2012-04-02 14:20:00,52.48,52.51,52.47,52.47,71200.0,36.3899,36.4107,36.383,36.383,71200.0
2012-04-02 14:30:00,52.47,52.51,52.47,52.51,62600.0,36.383,36.4107,36.383,36.4107,62600.0
2012-04-02 14:40:00,52.52,52.56,52.5,52.54,58200.0,36.4177,36.4454,36.4038,36.4315,58200.0
2012-04-02 14:50:00,52.54,52.58,52.5,52.56,56800.0,36.4315,36.4593,36.4038,36.4454,56800.0
2012-04-02 15:00:00,52.57,52.62,52.56,52.59,74200.0,36.4523,36.487,36.4454,36.4662,74200.0
2012-04-02 15:10:00,52.6,52.6,52.54,52.57,75300.0,36.4732,36.4732,36.4315,36.4523,75300.0
2012-04-02 15:20:00,52.56,52.6,52.5,52.53,72100.0,36.4454,36.4732,36.4038,36.4246,72100.0
2012-04-02 15:30:00,52.54,52.54,52.47,52.49,105000.0,36.4315,36.4315,36.383,36.3969,105000.0
2012-04-02 15:40:00,52.5,52.56,52.42,52.44,127200.0,36.4038,36.4454,36.3483,36.3622,127200.0
2012-04-02 15:50:00,52.43,52.55,52.43,52.51,260800.0,36.3553,36.4385,36.3553,36.4107,260800.0
2012-04-03 09:30:00,52.45,52.45,52.1,52.19,132800.0,36.3691,36.3691,36.1264,36.1889,132800.0
2012-04-03 09:40:00,52.19,52.22,52.01,52.03,99200.0,36.1889,36.2097,36.064,36.0779,99200.0
2012-04-03 09:50:00,52.03,52.14,51.98,52.07,76000.0,36.0779,36.1542,36.0432,36.1056,76000.0
2012-04-03 10:00:00,52.08,52.12,52.0,52.12,70600.0,36.1126,36.1403,36.0571,36.1403,70600.0
2012-04-03 10:10:00,52.12,52.12,51.82,51.84,73500.0,36.1403,36.1403,35.9323,35.9462,73500.0
2012-04-03 10:20:00,51.84,52.0,51.84,51.93,40500.0,35.9462,36.0571,35.9462,36.0086,40500.0
2012-04-03 10:30:00,51.92,52.06,51.92,51.95,55300.0,36.0016,36.0987,36.0016,36.0224,55300.0
2012-04-03 10:40:00,51.96,52.08,51.94,52.03,68300.0,36.0294,36.1126,36.0155,36.0779,68300.0
2012-04-03 10:50:00,52.02,52.05,51.98,51.98,57700.0,36.071,36.0918,36.0432,36.0432,57700.0
2012-04-03 11:00:00,51.98,52.14,51.97,52.1,69800.0,36.0432,36.1542,36.0363,36.1264,69800.0
2012-04-03 11:10:00,52.1,52.16,52.01,52.06,57600.0,36.1264,36.1681,36.064,36.0987,57600.0
2012-04-03 11:20:00,52.06,52.07,51.94,51.94,54900.0,36.0987,36.1056,36.0155,36.0155,54900.0
2012-04-03 11:30:00,51.94,51.96,51.86,51.9,44000.0,36.0155,36.0294,35.96,35.9878,44000.0
2012-04-03 11:40:00,51.91,51.95,51.91,51.93,40400.0,35.9947,36.0224,35.9947,36.0086,40400.0
2012-04-03 11:50:00,51.93,51.95,51.87,51.94,89000.0,36.0086,36.0224,35.967,36.0155,89000.0
2012-04-03 12:00:00,51.94,51.95,51.83,51.87,37700.0,36.0155,36.0224,35.9392,35.967,37700.0
2012-04-03 12:10:00,51.86,51.88,51.8,51.83,62100.0,35.96,35.9739,35.9184,35.9392,62100.0
2012-04-03 12:20:00,51.83,51.89,51.83,51.87,49500.0,35.9392,35.9808,35.9392,35.967,49500.0
2012-04-03 12:30:00,51.87,51.9,51.77,51.78,56200.0,35.967,35.9878,35.8976,35.9046,56200.0
2012-04-03 12:40:00,51.78,51.88,51.78,51.86,23300.0,35.9046,35.9739,35.9046,35.96,23300.0
2012-04-03 12:50:00,51.86,51.89,51.8,51.82,93100.0,35.96,35.9808,35.9184,35.9323,93100.0
2012-04-03 13:00:00,51.82,51.84,51.77,51.78,121800.0,35.9323,35.9462,35.8976,35.9046,121800.0
2012-04-03 13:10:00,51.78,51.79,51.73,51.76,67300.0,35.9046,35.9115,35.8699,35.8907,67300.0
2012-04-03 13:20:00,51.76,51.77,51.7,51.72,58500.0,35.8907,35.8976,35.8491,35.863,58500.0
2012-04-03 13:30:00,51.72,51.78,51.7,51.73,41900.0,35.863,35.9046,35.8491,35.8699,41900.0
2012-04-03 13:40:00,51.73,51.73,51.68,51.72,41800.0,35.8699,35.8699,35.8352,35.863,41800.0
2012-04-03 13:50:00,51.71,51.83,51.7,51.78,51200.0,35.856,35.9392,35.8491,35.9046,51200.0
2012-04-03 14:00:00,51.79,51.79,51.5,51.54,146500.0,35.9115,35.9115,35.7104,35.7381,146500.0
2012-04-03 14:10:00,51.54,51.63,51.46,51.58,103000.0,35.7381,35.8005,35.6827,35.7659,103000.0
2012-04-03 14:20:00,51.59,51.61,51.51,51.53,71400.0,35.7728,35.7867,35.7173,35.7312,71400.0
2012-04-03 14:30:00,51.53,51.57,51.42,51.44,102900.0,35.7312,35.7589,35.6549,35.6688,102900.0
2012-04-03 14:40:00,51.44,51.53,51.42,51.51,97500.0,35.6688,35.7312,35.6549,35.7173,97500.0
2012-04-03 14:50:00,51.53,51.6,51.5,51.54,76700.0,35.7312,35.7797,35.7104,35.7381,76700.0
2012-04-03 15:00:00,51.55,51.72,51.54,51.63,92500.0,35.7451,35.863,35.7381,35.8005,92500.0
2012-04-03 15:10:00,51.63,51.67,51.55,51.64,78700.0,35.8005,35.8283,35.7451,35.8075,78700.0
2012-04-03 15:20:00,51.63,51.63,51.49,51.51,98600.0,35.8005,35.8005,35.7035,35.7173,98600.0
2012-04-03 15:30:00,51.51,51.64,51.48,51.58,126300.0,35.7173,35.8075,35.6965,35.7659,126300.0
2012-04-03 15:40:00,51.58,51.73,51.54,51.72,222200.0,35.7659,35.8699,35.7381,35.863,222200.0
2012-04-03 15:50:00,51.72,51.82,51.7,51.75,327100.0,35.863,35.9323,35.8491,35.8838,327100.0
2012-04-04 09:30:00,51.38,51.42,51.1,51.21,112500.0,35.6272,35.6549,35.433,35.5093,112500.0
2012-04-04 09:40:00,51.2,51.35,51.15,51.26,45200.0,35.5024,35.6064,35.4677,35.544,45200.0
2012-04-04 09:50:00,51.26,51.36,51.22,51.3,37000.0,35.544,35.6133,35.5163,35.5717,37000.0
2012-04-04 10:00:00,51.3,51.32,51.2,51.21,89900.0,35.5717,35.5856,35.5024,35.5093,89900.0
2012-04-04 10:10:00,51.21,51.38,51.19,51.35,115700.0,35.5093,35.6272,35.4954,35.6064,115700.0
2012-04-04 10:20:00,51.35,51.42,51.29,51.38,67500.0,35.6064,35.6549,35.5648,35.6272,67500.0
2012-04-04 10:30:00,51.38,51.38,51.14,51.23,68600.0,35.6272,35.6272,35.4608,35.5232,68600.0
2012-04-04 10:40:00,51.24,51.24,51.15,51.15,57100.0,35.5301,35.5301,35.4677,35.4677,57100.0
2012-04-04 10:50:00,51.16,51.17,51.04,51.04,69200.0,35.4746,35.4816,35.3914,35.3914,69200.0
2012-04-04 11:00:00,51.05,51.16,51.04,51.15,51300.0,35.3984,35.4746,35.3914,35.4677,51300.0
2012-04-04 11:10:00,51.15,51.15,51.04,51.06,30400.0,35.4677,35.4677,35.3914,35.4053,30400.0
2012-04-04 11:20:00,51.05,51.08,50.99,51.01,47600.0,35.3984,35.4192,35.3568,35.3706,47600.0
2012-04-04 11:30:00,51.02,51.1,51.0,51.08,46400.0,35.3776,35.433,35.3637,35.4192,46400.0
2012-04-04 11:40:00,51.08,51.08,51.04,51.05,33900.0,35.4192,35.4192,35.3914,35.3984,33900.0
2012-04-04 11:50:00,51.06,51.12,51.04,51.07,37100.0,35.4053,35.4469,35.3914,35.4122,37100.0
2012-04-04 12:00:00,51.07,51.15,51.07,51.09,27100.0,35.4122,35.4677,35.4122,35.4261,27100.0
2012-04-04 12:10:00,51.09,51.17,51.08,51.17,23300.0,35.4261,35.4816,35.4192,35.4816,23300.0
2012-04-04 12:20:00,51.18,51.21,51.16,51.21,30100.0,35.4885,35.5093,35.4746,35.5093,30100.0
2012-04-04 12:30:00,51.21,51.23,51.19,51.23,25000.0,35.5093,35.5232,35.4954,35.5232,25000.0
2012-04-04 12:40:00,51.23,51.26,51.2,51.2,24700.0,35.5232,35.544,35.5024,35.5024,24700.0
2012-04-04 12:50:00,51.21,51.26,51.19,51.23,42100.0,35.5093,35.544,35.4954,35.5232,42100.0
2012-04-04 13:00:00,51.25,51.27,51.21,51.23,56000.0,35.5371,35.5509,35.5093,35.5232,56000.0
2012-04-04 13:10:00,51.22,51.29,51.22,51.25,56300.0,35.5163,35.5648,35.5163,35.5371,56300.0
2012-04-04 13:20:00,51.25,51.26,51.21,51.21,38200.0,35.5371,35.544,35.5093,35.5093,38200.0
2012-04-04 13:30:00,51.21,51.24,51.17,51.2,38200.0,35.5093,35.5301,35.4816,35.5024,38200.0
2012-04-04 13:40:00,51.2,51.29,51.2,51.28,29100.0,35.5024,35.5648,35.5024,35.5579,29100.0
2012-04-04 13:50:00,51.28,51.32,51.22,51.3,23500.0,35.5579,35.5856,35.5163,35.5717,23500.0
2012-04-04 14:00:00,51.28,51.28,51.2,51.22,52100.0,35.5579,35.5579,35.5024,35.5163,52100.0
2012-04-04 14:10:00,51.21,51.25,51.18,51.18,41800.0,35.5093,35.5371,35.4885,35.4885,41800.0
2012-04-04 14:20:00,51.18,51.19,51.11,51.16,62100.0,35.4885,35.4954,35.44,35.4746,62100.0
2012-04-04 14:30:00,51.17,51.32,51.17,51.31,72600.0,35.4816,35.5856,35.4816,35.5787,72600.0
2012-04-04 14:40:00,51.3,51.37,51.27,51.34,65000.0,35.5717,35.6203,35.5509,35.5995,65000.0
2012-04-04 14:50:00,51.32,51.33,51.23,51.26,68800.0,35.5856,35.5925,35.5232,35.544,68800.0
2012-04-04 15:00:00,51.25,51.3,51.22,51.28,69400.0,35.5371,35.5717,35.5163,35.5579,69400.0
2012-04-04 15:10:00,51.27,51.34,51.24,51.27,107800.0,35.5509,35.5995,35.5301,35.5509,107800.0
2012-04-04 15:20:00,51.27,51.31,51.23,51.3,70100.0,35.5509,35.5787,35.5232,35.5717,70100.0
2012-04-04 15:30:00,51.3,51.38,51.3,51.3,77500.0,35.5717,35.6272,35.5717,35.5717,77500.0
2012-04-04 15:40:00,51.3,51.42,51.28,51.42,121200.0,35.5717,35.6549,35.5579,35.6549,121200.0
2012-04-04 15:50:00,51.43,51.44,51.34,51.34,272900.0,35.6619,35.6688,35.5995,35.5995,272900.0
2012-04-05 09:30:00,51.14,51.24,51.08,51.12,101900.0,35.4608,35.5301,35.4192,35.4469,101900.0
2012-04-05 09:40:00,51.11,51.29,51.08,51.21,78900.0,35.44,35.5648,35.4192,35.5093,78900.0
2012-04-05 09:50:00,51.21,51.24,51.18,51.2,59400.0,35.5093,35.5301,35.4885,35.5024,59400.0
2012-04-05 10:00:00,51.2,51.42,51.2,51.4,100400.0,35.5024,35.6549,35.5024,35.6411,100400.0
2012-04-05 10:10:00,51.39,51.41,51.26,51.27,84100.0,35.6341,35.648,35.544,35.5509,84100.0
2012-04-05 10:20:00,51.27,51.27,51.15,51.18,108800.0,35.5509,35.5509,35.4677,35.4885,108800.0
2012-04-05 10:30:00,51.17,51.28,51.12,51.28,76100.0,35.4816,35.5579,35.4469,35.5579,76100.0
2012-04-05 10:40:00,51.29,51.39,51.23,51.38,82200.0,35.5648,35.6341,35.5232,35.6272,82200.0
2012-04-05 10:50:00,51.38,51.38,51.25,51.32,48800.0,35.6272,35.6272,35.5371,35.5856,48800.0
2012-04-05 11:00:00,51.32,51.32,51.26,51.3,61600.0,35.5856,35.5856,35.544,35.5717,61600.0
2012-04-05 11:10:00,51.31,51.35,51.21,51.24,56000.0,35.5787,35.6064,35.5093,35.5301,56000.0
2012-04-05 11:20:00,51.24,51.25,51.16,51.16,51700.0,35.5301,35.5371,35.4746,35.4746,51700.0
2012-04-05 11:30:00,51.16,51.23,51.09,51.17,108500.0,35.4746,35.5232,35.4261,35.4816,108500.0
2012-04-05 11:40:00,51.18,51.21,51.12,51.15,82900.0,35.4885,35.5093,35.4469,35.4677,82900.0
2012-04-05 11:50:00,51.14,51.24,51.12,51.23,49200.0,35.4608,35.5301,35.4469,35.5232,49200.0
2012-04-05 12:00:00,51.23,51.25,51.19,51.21,46600.0,35.5232,35.5371,35.4954,35.5093,46600.0
2012-04-05 12:10:00,51.2,51.21,51.12,51.16,45900.0,35.5024,35.5093,35.4469,35.4746,45900.0
2012-04-05 12:20:00,51.16,51.17,51.11,51.14,45400.0,35.4746,35.4816,35.44,35.4608,45400.0
2012-04-05 12:30:00,51.15,51.19,51.07,51.09,101900.0,35.4677,35.4954,35.4122,35.4261,101900.0
2012-04-05 12:40:00,51.09,51.15,51.07,51.12,41900.0,35.4261,35.4677,35.4122,35.4469,41900.0
2012-04-05 12:50:00,51.12,51.13,51.09,51.11,46900.0,35.4469,35.4538,35.4261,35.44,46900.0
2012-04-05 13:00:00,51.1,51.14,51.09,51.1,43200.0,35.433,35.4608,35.4261,35.433,43200.0
2012-04-05 13:10:00,51.1,51.17,51.09,51.13,49100.0,35.433,35.4816,35.4261,35.4538,49100.0
2012-04-05 13:20:00,51.12,51.16,51.1,51.11,31500.0,35.4469,35.4746,35.433,35.44,31500.0
2012-04-05 13:30:00,51.11,51.11,51.06,51.09,27600.0,35.44,35.44,35.4053,35.4261,27600.0
2012-04-05 13:40:00,51.09,51.1,50.96,50.99,64200.0,35.4261,35.433,35.336,35.3568,64200.0
2012-04-05 13:50:00,50.98,51.02,50.89,50.95,70000.0,35.3498,35.3776,35.2874,35.329,70000.0
2012-04-05 14:00:00,50.95,50.97,50.88,50.89,86300.0,35.329,35.3429,35.2805,35.2874,86300.0
2012-04-05 14:10:00,50.88,50.9,50.82,50.89,63900.0,35.2805,35.2944,35.2389,35.2874,63900.0
2012-04-05 14:20:00,50.88,50.89,50.83,50.87,43900.0,35.2805,35.2874,35.2458,35.2736,43900.0
2012-04-05 14:30:00,50.87,50.87,50.77,50.77,48800.0,35.2736,35.2736,35.2042,35.2042,48800.0
2012-04-05 14:40:00,50.78,50.83,50.77,50.78,61000.0,35.2112,35.2458,35.2042,35.2112,61000.0
2012-04-05 14:50:00,50.78,50.85,50.76,50.81,49500.0,35.2112,35.2597,35.1973,35.232,49500.0
2012-04-05 15:00:00,50.82,50.85,50.79,50.81,116900.0,35.2389,35.2597,35.2181,35.232,116900.0
2012-04-05 15:10:00,50.81,50.88,50.8,50.83,70400.0,35.232,35.2805,35.225,35.2458,70400.0
2012-04-05 15:20:00,50.83,50.87,50.81,50.86,44200.0,35.2458,35.2736,35.232,35.2666,44200.0
2012-04-05 15:30:00,50.86,50.9,50.84,50.9,94300.0,35.2666,35.2944,35.2528,35.2944,94300.0
2012-04-05 15:40:00,50.9,50.99,50.9,50.94,175500.0,35.2944,35.3568,35.2944,35.3221,175500.0
2012-04-05 15:50:00,50.95,51.01,50.92,50.97,311800.0,35.329,35.3706,35.3082,35.3429,311800.0
2012-04-09 09:30:00,50.06,50.32,50.0,50.1,159400.0,34.7119,34.8922,34.6703,34.7396,159400.0
2012-04-09 09:40:00,50.1,50.14,50.02,50.03,114200.0,34.7396,34.7674,34.6842,34.6911,114200.0
2012-04-09 09:50:00,50.03,50.06,50.0,50.03,80800.0,34.6911,34.7119,34.6703,34.6911,80800.0
2012-04-09 10:00:00,50.02,50.16,50.02,50.12,90400.0,34.6842,34.7812,34.6842,34.7535,90400.0
2012-04-09 10:10:00,50.12,50.28,50.12,50.2,51900.0,34.7535,34.8644,34.7535,34.809,51900.0
2012-04-09 10:20:00,50.19,50.28,50.16,50.17,61400.0,34.802,34.8644,34.7812,34.7882,61400.0
2012-04-09 10:30:00,50.16,50.24,50.1,50.11,94500.0,34.7812,34.8367,34.7396,34.7466,94500.0
2012-04-09 10:40:00,50.12,50.2,50.1,50.18,43800.0,34.7535,34.809,34.7396,34.7951,43800.0
2012-04-09 10:50:00,50.19,50.19,50.1,50.12,66400.0,34.802,34.802,34.7396,34.7535,66400.0
2012-04-09 11:00:00,50.12,50.13,50.07,50.08,50800.0,34.7535,34.7604,34.7188,34.7258,50800.0
2012-04-09 11:10:00,50.08,50.11,49.97,49.98,124500.0,34.7258,34.7466,34.6495,34.6564,124500.0
2012-04-09 11:20:00,49.98,50.02,49.96,49.97,88700.0,34.6564,34.6842,34.6426,34.6495,88700.0
2012-04-09 11:30:00,49.97,50.01,49.96,49.98,53500.0,34.6495,34.6772,34.6426,34.6564,53500.0
2012-04-09 11:40:00,49.98,50.02,49.97,50.01,62500.0,34.6564,34.6842,34.6495,34.6772,62500.0
2012-04-09 11:50:00,50.01,50.09,50.0,50.08,47900.0,34.6772,34.7327,34.6703,34.7258,47900.0
2012-04-09 12:00:00,50.08,50.12,50.06,50.11,40500.0,34.7258,34.7535,34.7119,34.7466,40500.0
2012-04-09 12:10:00,50.11,50.22,50.11,50.21,43400.0,34.7466,34.8228,34.7466,34.8159,43400.0
2012-04-09 12:20:00,50.2,50.23,50.17,50.23,43300.0,34.809,34.8298,34.7882,34.8298,43300.0
2012-04-09 12:30:00,50.22,50.31,50.21,50.3,55500.0,34.8228,34.8853,34.8159,34.8783,55500.0
2012-04-09 12:40:00,50.3,50.37,50.3,50.31,69600.0,34.8783,34.9269,34.8783,34.8853,69600.0
2012-04-09 12:50:00,50.31,50.31,50.26,50.28,35000.0,34.8853,34.8853,34.8506,34.8644,35000.0
2012-04-09 13:00:00,50.29,50.38,50.27,50.35,51500.0,34.8714,34.9338,34.8575,34.913,51500.0
2012-04-09 13:10:00,50.35,50.37,50.3,50.3,35700.0,34.913,34.9269,34.8783,34.8783,35700.0
2012-04-09 13:20:00,50.3,50.31,50.25,50.27,30400.0,34.8783,34.8853,34.8436,34.8575,30400.0
2012-04-09 13:30:00,50.27,50.4,50.25,50.39,35200.0,34.8575,34.9477,34.8436,34.9407,35200.0
2012-04-09 13:40:00,50.39,50.4,50.35,50.39,31700.0,34.9407,34.9477,34.913,34.9407,31700.0
2012-04-09 13:50:00,50.4,50.5,50.36,50.5,62800.0,34.9477,35.017,34.9199,35.017,62800.0
2012-04-09 14:00:00,50.5,50.51,50.41,50.48,50800.0,35.017,35.0239,34.9546,35.0031,50800.0
2012-04-09 14:10:00,50.47,50.57,50.46,50.57,63000.0,34.9962,35.0655,34.9893,35.0655,63000.0
2012-04-09 14:20:00,50.57,50.59,50.53,50.53,36100.0,35.0655,35.0794,35.0378,35.0378,36100.0
2012-04-09 14:30:00,50.53,50.58,50.5,50.55,37700.0,35.0378,35.0725,35.017,35.0517,37700.0
2012-04-09 14:40:00,50.56,50.57,50.51,50.53,49000.0,35.0586,35.0655,35.0239,35.0378,49000.0
2012-04-09 14:50:00,50.53,50.54,50.5,50.51,58500.0,35.0378,35.0447,35.017,35.0239,58500.0
2012-04-09 15:00:00,50.51,50.54,50.5,50.53,72600.0,35.0239,35.0447,35.017,35.0378,72600.0
2012-04-09 15:10:00,50.53,50.54,50.49,50.53,64900.0,35.0378,35.0447,35.0101,35.0378,64900.0
2012-04-09 15:20:00,50.53,50.54,50.42,50.42,41800.0,35.0378,35.0447,34.9615,34.9615,41800.0
2012-04-09 15:30:00,50.42,50.47,50.37,50.44,128900.0,34.9615,34.9962,34.9269,34.9754,128900.0
2012-04-09 15:40:00,50.44,50.47,50.4,50.43,85400.0,34.9754,34.9962,34.9477,34.9685,85400.0
2012-04-09 15:50:00,50.44,50.47,50.35,50.35,212300.0,34.9754,34.9962,34.913,34.913,212300.0
2012-04-10 09:30:00,50.27,50.28,50.0,50.22,114900.0,34.8575,34.8644,34.6703,34.8228,114900.0
2012-04-10 09:40:00,50.21,50.36,50.21,50.24,80000.0,34.8159,34.9199,34.8159,34.8367,80000.0
2012-04-10 09:50:00,50.24,50.25,50.13,50.16,42200.0,34.8367,34.8436,34.7604,34.7812,42200.0
2012-04-10 10:00:00,50.14,50.16,50.0,50.01,77300.0,34.7674,34.7812,34.6703,34.6772,77300.0
2012-04-10 10:10:00,50.02,50.09,50.01,50.02,54800.0,34.6842,34.7327,34.6772,34.6842,54800.0
2012-04-10 10:20:00,50.02,50.14,50.0,50.09,81900.0,34.6842,34.7674,34.6703,34.7327,81900.0
2012-04-10 10:30:00,50.09,50.2,50.09,50.12,61200.0,34.7327,34.809,34.7327,34.7535,61200.0
2012-04-10 10:40:00,50.12,50.2,50.12,50.14,70100.0,34.7535,34.809,34.7535,34.7674,70100.0
2012-04-10 10:50:00,50.14,50.15,50.05,50.09,84800.0,34.7674,34.7743,34.705,34.7327,84800.0
2012-04-10 11:00:00,50.09,50.14,50.05,50.09,96300.0,34.7327,34.7674,34.705,34.7327,96300.0
2012-04-10 11:10:00,50.08,50.08,49.96,50.0,97500.0,34.7258,34.7258,34.6426,34.6703,97500.0
2012-04-10 11:20:00,49.99,50.04,49.96,50.0,105500.0,34.6634,34.698,34.6426,34.6703,105500.0
2012-04-10 11:30:00,49.99,50.01,49.85,49.89,97200.0,34.6634,34.6772,34.5663,34.594,97200.0
2012-04-10 11:40:00,49.89,49.94,49.84,49.85,91200.0,34.594,34.6287,34.5594,34.5663,91200.0
2012-04-10 11:50:00,49.86,49.86,49.72,49.8,92500.0,34.5732,34.5732,34.4761,34.5316,92500.0
2012-04-10 12:00:00,49.8,49.81,49.69,49.71,106700.0,34.5316,34.5385,34.4553,34.4692,106700.0
2012-04-10 12:10:00,49.71,49.72,49.56,49.71,128000.0,34.4692,34.4761,34.3652,34.4692,128000.0
2012-04-10 12:20:00,49.7,49.72,49.64,49.7,64700.0,34.4623,34.4761,34.4207,34.4623,64700.0
2012-04-10 12:30:00,49.7,49.73,49.6,49.63,182100.0,34.4623,34.4831,34.3929,34.4137,182100.0
2012-04-10 12:40:00,49.63,49.67,49.54,49.56,57800.0,34.4137,34.4415,34.3513,34.3652,57800.0
2012-04-10 12:50:00,49.56,49.58,49.5,49.57,68900.0,34.3652,34.3791,34.3236,34.3721,68900.0
2012-04-10 13:00:00,49.56,49.6,49.52,49.55,57500.0,34.3652,34.3929,34.3375,34.3583,57500.0
2012-04-10 13:10:00,49.55,49.56,49.37,49.4,121500.0,34.3583,34.3652,34.2334,34.2543,121500.0
2012-04-10 13:20:00,49.39,49.51,49.39,49.46,75900.0,34.2473,34.3305,34.2473,34.2959,75900.0
2012-04-10 13:30:00,49.46,49.47,49.37,49.41,125600.0,34.2959,34.3028,34.2334,34.2612,125600.0
2012-04-10 13:40:00,49.41,49.52,49.38,49.52,56500.0,34.2612,34.3375,34.2404,34.3375,56500.0
2012-04-10 13:50:00,49.52,49.53,49.45,49.46,77400.0,34.3375,34.3444,34.2889,34.2959,77400.0
2012-04-10 14:00:00,49.46,49.54,49.43,49.51,58100.0,34.2959,34.3513,34.2751,34.3305,58100.0
2012-04-10 14:10:00,49.51,49.53,49.39,49.41,56200.0,34.3305,34.3444,34.2473,34.2612,56200.0
2012-04-10 14:20:00,49.42,49.45,49.35,49.45,77000.0,34.2681,34.2889,34.2196,34.2889,77000.0
2012-04-10 14:30:00,49.45,49.49,49.31,49.33,75500.0,34.2889,34.3167,34.1918,34.2057,75500.0
2012-04-10 14:40:00,49.33,49.54,49.33,49.53,61400.0,34.2057,34.3513,34.2057,34.3444,61400.0
2012-04-10 14:50:00,49.54,49.61,49.53,49.6,110600.0,34.3513,34.3999,34.3444,34.3929,110600.0
2012-04-10 15:00:00,49.6,49.61,49.55,49.61,132200.0,34.3929,34.3999,34.3583,34.3999,132200.0
2012-04-10 15:10:00,49.62,49.69,49.57,49.68,90300.0,34.4068,34.4553,34.3721,34.4484,90300.0
2012-04-10 15:20:00,49.69,49.7,49.58,49.63,85200.0,34.4553,34.4623,34.3791,34.4137,85200.0
2012-04-10 15:30:00,49.62,49.7,49.6,49.66,140000.0,34.4068,34.4623,34.3929,34.4345,140000.0
2012-04-10 15:40:00,49.66,49.69,49.55,49.62,207200.0,34.4345,34.4553,34.3583,34.4068,207200.0
2012-04-10 15:50:00,49.61,49.68,49.59,49.61,415500.0,34.3999,34.4484,34.386,34.3999,415500.0
2012-04-11 09:30:00,50.29,50.49,49.75,49.76,197600.0,34.8714,35.0101,34.4969,34.5039,197600.0
2012-04-11 09:40:00,49.76,49.91,49.74,49.75,92900.0,34.5039,34.6079,34.49,34.4969,92900.0
2012-04-11 09:50:00,49.74,49.75,49.51,49.52,124700.0,34.49,34.4969,34.3305,34.3375,124700.0
2012-04-11 10:00:00,49.52,49.6,49.48,49.51,153700.0,34.3375,34.3929,34.3097,34.3305,153700.0
2012-04-11 10:10:00,49.52,49.68,49.51,49.68,87600.0,34.3375,34.4484,34.3305,34.4484,87600.0
2012-04-11 10:20:00,49.69,49.7,49.59,49.6,61800.0,34.4553,34.4623,34.386,34.3929,61800.0
2012-04-11 10:30:00,49.61,49.72,49.6,49.71,94900.0,34.3999,34.4761,34.3929,34.4692,94900.0
2012-04-11 10:40:00,49.72,49.74,49.66,49.73,132800.0,34.4761,34.49,34.4345,34.4831,132800.0
2012-04-11 10:50:00,49.73,49.75,49.69,49.74,114400.0,34.4831,34.4969,34.4553,34.49,114400.0
2012-04-11 11:00:00,49.74,49.78,49.69,49.77,58600.0,34.49,34.5177,34.4553,34.5108,58600.0
2012-04-11 11:10:00,49.76,49.77,49.67,49.69,63600.0,34.5039,34.5108,34.4415,34.4553,63600.0
2012-04-11 11:20:00,49.7,49.71,49.63,49.64,60600.0,34.4623,34.4692,34.4137,34.4207,60600.0
2012-04-11 11:30:00,49.65,49.74,49.63,49.68,58400.0,34.4276,34.49,34.4137,34.4484,58400.0
2012-04-11 11:40:00,49.68,49.71,49.63,49.64,64300.0,34.4484,34.4692,34.4137,34.4207,64300.0
2012-04-11 11:50:00,49.64,49.69,49.63,49.66,51900.0,34.4207,34.4553,34.4137,34.4345,51900.0
2012-04-11 12:00:00,49.66,49.7,49.65,49.66,35200.0,34.4345,34.4623,34.4276,34.4345,35200.0
2012-04-11 12:10:00,49.67,49.76,49.66,49.73,41800.0,34.4415,34.5039,34.4345,34.4831,41800.0
2012-04-11 12:20:00,49.73,49.8,49.68,49.78,34100.0,34.4831,34.5316,34.4484,34.5177,34100.0
2012-04-11 12:30:00,49.78,49.8,49.74,49.8,30400.0,34.5177,34.5316,34.49,34.5316,30400.0
2012-04-11 12:40:00,49.8,49.82,49.78,49.8,51200.0,34.5316,34.5455,34.5177,34.5316,51200.0
2012-04-11 12:50:00,49.79,49.88,49.77,49.87,32900.0,34.5247,34.5871,34.5108,34.5802,32900.0
2012-04-11 13:00:00,49.86,49.88,49.79,49.86,48900.0,34.5732,34.5871,34.5247,34.5732,48900.0
2012-04-11 13:10:00,49.86,49.86,49.82,49.84,33700.0,34.5732,34.5732,34.5455,34.5594,33700.0
2012-04-11 13:20:00,49.83,49.86,49.81,49.84,55300.0,34.5524,34.5732,34.5385,34.5594,55300.0
2012-04-11 13:30:00,49.85,49.88,49.81,49.88,64900.0,34.5663,34.5871,34.5385,34.5871,64900.0
2012-04-11 13:40:00,49.88,49.96,49.87,49.95,61100.0,34.5871,34.6426,34.5802,34.6356,61100.0
2012-04-11 13:50:00,49.96,50.0,49.93,49.97,47200.0,34.6426,34.6703,34.6218,34.6495,47200.0
2012-04-11 14:00:00,49.98,49.99,49.89,49.94,63800.0,34.6564,34.6634,34.594,34.6287,63800.0
2012-04-11 14:10:00,49.94,49.98,49.91,49.94,53100.0,34.6287,34.6564,34.6079,34.6287,53100.0
2012-04-11 14:20:00,49.97,50.0,49.94,49.98,64100.0,34.6495,34.6703,34.6287,34.6564,64100.0
2012-04-11 14:30:00,49.98,49.99,49.86,49.93,128100.0,34.6564,34.6634,34.5732,34.6218,128100.0
2012-04-11 14:40:00,49.93,49.95,49.87,49.91,87100.0,34.6218,34.6356,34.5802,34.6079,87100.0
2012-04-11 14:50:00,49.91,49.93,49.85,49.89,54300.0,34.6079,34.6218,34.5663,34.594,54300.0
2012-04-11 15:00:00,49.9,49.92,49.86,49.88,66200.0,34.601,34.6148,34.5732,34.5871,66200.0
2012-04-11 15:10:00,49.87,49.89,49.73,49.74,124000.0,34.5802,34.594,34.4831,34.49,124000.0
2012-04-11 15:20:00,49.74,49.76,49.64,49.66,130300.0,34.49,34.5039,34.4207,34.4345,130300.0
2012-04-11 15:30:00,49.66,49.72,49.61,49.68,172900.0,34.4345,34.4761,34.3999,34.4484,172900.0
2012-04-11 15:40:00,49.68,49.77,49.67,49.74,146200.0,34.4484,34.5108,34.4415,34.49,146200.0
2012-04-11 15:50:00,49.73,49.75,49.67,49.74,266500.0,34.4831,34.4969,34.4415,34.49,266500.0
2012-04-12 09:30:00,49.79,50.25,49.73,50.17,172000.0,34.5247,34.8436,34.4831,34.7882,172000.0
2012-04-12 09:40:00,50.17,50.37,50.16,50.21,178700.0,34.7882,34.9269,34.7812,34.8159,178700.0
2012-04-12 09:50:00,50.2,50.28,50.16,50.18,119800.0,34.809,34.8644,34.7812,34.7951,119800.0
2012-04-12 10:00:00,50.19,50.36,50.19,50.31,116600.0,34.802,34.9199,34.802,34.8853,116600.0
2012-04-12 10:10:00,50.31,50.36,50.29,50.29,82700.0,34.8853,34.9199,34.8714,34.8714,82700.0
2012-04-12 10:20:00,50.3,50.35,50.24,50.28,96300.0,34.8783,34.913,34.8367,34.8644,96300.0
2012-04-12 10:30:00,50.28,50.57,50.28,50.56,116300.0,34.8644,35.0655,34.8644,35.0586,116300.0
2012-04-12 10:40:00,50.56,50.61,50.5,50.61,81600.0,35.0586,35.0933,35.017,35.0933,81600.0
2012-04-12 10:50:00,50.6,50.67,50.53,50.66,82700.0,35.0863,35.1349,35.0378,35.1279,82700.0
2012-04-12 11:00:00,50.66,50.76,50.65,50.68,88500.0,35.1279,35.1973,35.121,35.1418,88500.0
2012-04-12 11:10:00,50.67,50.75,50.64,50.71,82400.0,35.1349,35.1903,35.1141,35.1626,82400.0
2012-04-12 11:20:00,50.71,50.77,50.68,50.73,91800.0,35.1626,35.2042,35.1418,35.1765,91800.0
2012-04-12 11:30:00,50.72,50.77,50.59,50.62,75000.0,35.1695,35.2042,35.0794,35.1002,75000.0
2012-04-12 11:40:00,50.62,50.73,50.61,50.71,57200.0,35.1002,35.1765,35.0933,35.1626,57200.0
2012-04-12 11:50:00,50.72,50.85,50.71,50.84,59100.0,35.1695,35.2597,35.1626,35.2528,59100.0
2012-04-12 12:00:00,50.83,50.85,50.78,50.8,56400.0,35.2458,35.2597,35.2112,35.225,56400.0
2012-04-12 12:10:00,50.79,50.85,50.78,50.84,53200.0,35.2181,35.2597,35.2112,35.2528,53200.0
2012-04-12 12:20:00,50.84,50.9,50.81,50.84,36200.0,35.2528,35.2944,35.232,35.2528,36200.0
2012-04-12 12:30:00,50.85,50.9,50.85,50.88,21100.0,35.2597,35.2944,35.2597,35.2805,21100.0
2012-04-12 12:40:00,50.88,50.92,50.82,50.84,41600.0,35.2805,35.3082,35.2389,35.2528,41600.0
2012-04-12 12:50:00,50.84,50.87,50.84,50.86,41300.0,35.2528,35.2736,35.2528,35.2666,41300.0
2012-04-12 13:00:00,50.85,50.88,50.82,50.86,29400.0,35.2597,35.2805,35.2389,35.2666,29400.0
2012-04-12 13:10:00,50.87,50.91,50.82,50.83,31100.0,35.2736,35.3013,35.2389,35.2458,31100.0
2012-04-12 13:20:00,50.83,50.85,50.79,50.83,24900.0,35.2458,35.2597,35.2181,35.2458,24900.0
2012-04-12 13:30:00,50.83,50.84,50.79,50.82,30300.0,35.2458,35.2528,35.2181,35.2389,30300.0
2012-04-12 13:40:00,50.82,50.84,50.79,50.83,24300.0,35.2389,35.2528,35.2181,35.2458,24300.0
2012-04-12 13:50:00,50.83,50.85,50.77,50.81,37700.0,35.2458,35.2597,35.2042,35.232,37700.0
2012-04-12 14:00:00,50.82,50.84,50.79,50.8,35500.0,35.2389,35.2528,35.2181,35.225,35500.0
2012-04-12 14:10:00,50.8,50.88,50.79,50.88,36500.0,35.225,35.2805,35.2181,35.2805,36500.0
2012-04-12 14:20:00,50.87,50.91,50.84,50.86,49300.0,35.2736,35.3013,35.2528,35.2666,49300.0
2012-04-12 14:30:00,50.87,50.89,50.83,50.86,69100.0,35.2736,35.2874,35.2458,35.2666,69100.0
2012-04-12 14:40:00,50.85,50.95,50.85,50.94,71400.0,35.2597,35.329,35.2597,35.3221,71400.0
2012-04-12 14:50:00,50.94,50.97,50.93,50.97,79200.0,35.3221,35.3429,35.3152,35.3429,79200.0
2012-04-12 15:00:00,50.96,51.0,50.94,50.95,61900.0,35.336,35.3637,35.3221,35.329,61900.0
2012-04-12 15:10:00,50.95,50.97,50.93,50.93,62600.0,35.329,35.3429,35.3152,35.3152,62600.0
2012-04-12 15:20:00,50.93,50.94,50.88,50.9,86200.0,35.3152,35.3221,35.2805,35.2944,86200.0
2012-04-12 15:30:00,50.9,51.01,50.89,51.0,170400.0,35.2944,35.3706,35.2874,35.3637,170400.0
2012-04-12 15:40:00,51.0,51.07,50.99,51.01,233600.0,35.3637,35.4122,35.3568,35.3706,233600.0
2012-04-12 15:50:00,51.02,51.04,50.99,51.01,277600.0,35.3776,35.3914,35.3568,35.3706,277600.0
2012-04-13 09:30:00,50.86,50.91,50.48,50.6,143500.0,35.2666,35.3013,35.0031,35.0863,143500.0
2012-04-13 09:40:00,50.6,50.88,50.57,50.71,106000.0,35.0863,35.2805,35.0655,35.1626,106000.0
2012-04-13 09:50:00,50.71,50.86,50.57,50.57,91900.0,35.1626,35.2666,35.0655,35.0655,91900.0
2012-04-13 10:00:00,50.57,50.58,50.32,50.38,79200.0,35.0655,35.0725,34.8922,34.9338,79200.0
2012-04-13 10:10:00,50.38,50.45,50.21,50.21,62800.0,34.9338,34.9823,34.8159,34.8159,62800.0
2012-04-13 10:20:00,50.22,50.32,50.12,50.25,96300.0,34.8228,34.8922,34.7535,34.8436,96300.0
2012-04-13 10:30:00,50.25,50.28,50.12,50.27,89800.0,34.8436,34.8644,34.7535,34.8575,89800.0
2012-04-13 10:40:00,50.26,50.27,50.12,50.21,50800.0,34.8506,34.8575,34.7535,34.8159,50800.0
2012-04-13 10:50:00,50.22,50.41,50.16,50.4,99700.0,34.8228,34.9546,34.7812,34.9477,99700.0
2012-04-13 11:00:00,50.39,50.55,50.39,50.42,120700.0,34.9407,35.0517,34.9407,34.9615,120700.0
2012-04-13 11:10:00,50.43,50.43,50.27,50.28,126200.0,34.9685,34.9685,34.8575,34.8644,126200.0
2012-04-13 11:20:00,50.28,50.36,50.28,50.33,40700.0,34.8644,34.9199,34.8644,34.8991,40700.0
2012-04-13 11:30:00,50.31,50.38,50.29,50.37,34900.0,34.8853,34.9338,34.8714,34.9269,34900.0
2012-04-13 11:40:00,50.35,50.4,50.32,50.38,34500.0,34.913,34.9477,34.8922,34.9338,34500.0
2012-04-13 11:50:00,50.38,50.4,50.28,50.34,43400.0,34.9338,34.9477,34.8644,34.9061,43400.0
2012-04-13 12:00:00,50.35,50.38,50.32,50.32,31600.0,34.913,34.9338,34.8922,34.8922,31600.0
2012-04-13 12:10:00,50.32,50.36,50.28,50.29,39300.0,34.8922,34.9199,34.8644,34.8714,39300.0
2012-04-13 12:20:00,50.29,50.32,50.28,50.28,18400.0,34.8714,34.8922,34.8644,34.8644,18400.0
2012-04-13 12:30:00,50.28,50.34,50.27,50.3,36600.0,34.8644,34.9061,34.8575,34.8783,36600.0
2012-04-13 12:40:00,50.3,50.35,50.27,50.32,33400.0,34.8783,34.913,34.8575,34.8922,33400.0
2012-04-13 12:50:00,50.32,50.34,50.27,50.33,42200.0,34.8922,34.9061,34.8575,34.8991,42200.0
2012-04-13 13:00:00,50.33,50.34,50.27,50.32,32900.0,34.8991,34.9061,34.8575,34.8922,32900.0
2012-04-13 13:10:00,50.32,50.37,50.28,50.29,27600.0,34.8922,34.9269,34.8644,34.8714,27600.0
2012-04-13 13:20:00,50.28,50.28,50.23,50.24,70900.0,34.8644,34.8644,34.8298,34.8367,70900.0
2012-04-13 13:30:00,50.25,50.26,50.21,50.25,93800.0,34.8436,34.8506,34.8159,34.8436,93800.0
2012-04-13 13:40:00,50.25,50.27,50.2,50.22,88500.0,34.8436,34.8575,34.809,34.8228,88500.0
2012-04-13 13:50:00,50.22,50.24,50.09,50.1,85700.0,34.8228,34.8367,34.7327,34.7396,85700.0
2012-04-13 14:00:00,50.09,50.17,50.08,50.17,90600.0,34.7327,34.7882,34.7258,34.7882,90600.0
2012-04-13 14:10:00,50.16,50.21,50.16,50.18,39100.0,34.7812,34.8159,34.7812,34.7951,39100.0
2012-04-13 14:20:00,50.19,50.21,50.11,50.15,70500.0,34.802,34.8159,34.7466,34.7743,70500.0
2012-04-13 14:30:00,50.15,50.2,50.14,50.17,74000.0,34.7743,34.809,34.7674,34.7882,74000.0
2012-04-13 14:40:00,50.17,50.22,50.16,50.22,45000.0,34.7882,34.8228,34.7812,34.8228,45000.0
2012-04-13 14:50:00,50.22,50.24,50.19,50.22,42600.0,34.8228,34.8367,34.802,34.8228,42600.0
2012-04-13 15:00:00,50.21,50.27,50.19,50.27,51100.0,34.8159,34.8575,34.802,34.8575,51100.0
2012-04-13 15:10:00,50.28,50.28,50.22,50.27,29700.0,34.8644,34.8644,34.8228,34.8575,29700.0
2012-04-13 15:20:00,50.27,50.3,50.2,50.21,69600.0,34.8575,34.8783,34.809,34.8159,69600.0
2012-04-13 15:30:00,50.21,50.29,50.17,50.19,111800.0,34.8159,34.8714,34.7882,34.802,111800.0
2012-04-13 15:40:00,50.19,50.24,50.1,50.15,94700.0,34.802,34.8367,34.7396,34.7743,94700.0
2012-04-13 15:50:00,50.15,50.18,50.03,50.09,242100.0,34.7743,34.7951,34.6911,34.7327,242100.0
2012-04-16 09:30:00,50.32,50.67,50.31,50.32,92600.0,34.8922,35.1349,34.8853,34.8922,92600.0
2012-04-16 09:40:00,50.32,50.35,50.12,50.34,92800.0,34.8922,34.913,34.7535,34.9061,92800.0
2012-04-16 09:50:00,50.36,50.4,50.2,50.38,152900.0,34.9199,34.9477,34.809,34.9338,152900.0
2012-04-16 10:00:00,50.37,50.4,50.27,50.36,108400.0,34.9269,34.9477,34.8575,34.9199,108400.0
2012-04-16 10:10:00,50.38,50.39,50.12,50.22,113700.0,34.9338,34.9407,34.7535,34.8228,113700.0
2012-04-16 10:20:00,50.21,50.24,50.05,50.15,154100.0,34.8159,34.8367,34.705,34.7743,154100.0
2012-04-16 10:30:00,50.14,50.24,50.13,50.19,121900.0,34.7674,34.8367,34.7604,34.802,121900.0
2012-04-16 10:40:00,50.21,50.26,50.16,50.24,127000.0,34.8159,34.8506,34.7812,34.8367,127000.0
2012-04-16 10:50:00,50.24,50.29,50.19,50.19,68600.0,34.8367,34.8714,34.802,34.802,68600.0
2012-04-16 11:00:00,50.18,50.27,50.15,50.2,103500.0,34.7951,34.8575,34.7743,34.809,103500.0
2012-04-16 11:10:00,50.2,50.22,50.12,50.12,130300.0,34.809,34.8228,34.7535,34.7535,130300.0
2012-04-16 11:20:00,50.13,50.15,50.07,50.1,41700.0,34.7604,34.7743,34.7188,34.7396,41700.0
2012-04-16 11:30:00,50.1,50.12,50.0,50.12,41500.0,34.7396,34.7535,34.6703,34.7535,41500.0
2012-04-16 11:40:00,50.11,50.15,50.05,50.05,59800.0,34.7466,34.7743,34.705,34.705,59800.0
2012-04-16 11:50:00,50.05,50.15,50.04,50.1,44100.0,34.705,34.7743,34.698,34.7396,44100.0
2012-04-16 12:00:00,50.09,50.18,50.07,50.12,43500.0,34.7327,34.7951,34.7188,34.7535,43500.0
2012-04-16 12:10:00,50.13,50.16,50.09,50.09,32600.0,34.7604,34.7812,34.7327,34.7327,32600.0
2012-04-16 12:20:00,50.09,50.18,50.02,50.18,26500.0,34.7327,34.7951,34.6842,34.7951,26500.0
2012-04-16 12:30:00,50.19,50.22,50.12,50.18,19500.0,34.802,34.8228,34.7535,34.7951,19500.0
2012-04-16 12:40:00,50.19,50.26,50.19,50.22,22100.0,34.802,34.8506,34.802,34.8228,22100.0
2012-04-16 12:50:00,50.23,50.33,50.17,50.32,58800.0,34.8298,34.8991,34.7882,34.8922,58800.0
2012-04-16 13:00:00,50.31,50.31,50.25,50.29,41400.0,34.8853,34.8853,34.8436,34.8714,41400.0
2012-04-16 13:10:00,50.27,50.35,50.25,50.31,29200.0,34.8575,34.913,34.8436,34.8853,29200.0
2012-04-16 13:20:00,50.31,50.35,50.25,50.31,25900.0,34.8853,34.913,34.8436,34.8853,25900.0
2012-04-16 13:30:00,50.31,50.4,50.28,50.37,47800.0,34.8853,34.9477,34.8644,34.9269,47800.0
2012-04-16 13:40:00,50.37,50.52,50.34,50.46,46600.0,34.9269,35.0309,34.9061,34.9893,46600.0
2012-04-16 13:50:00,50.47,50.59,50.44,50.53,51700.0,34.9962,35.0794,34.9754,35.0378,51700.0
2012-04-16 14:00:00,50.52,50.54,50.35,50.36,48500.0,35.0309,35.0447,34.913,34.9199,48500.0
2012-04-16 14:10:00,50.37,50.43,50.37,50.4,31000.0,34.9269,34.9685,34.9269,34.9477,31000.0
2012-04-16 14:20:00,50.39,50.41,50.27,50.3,47600.0,34.9407,34.9546,34.8575,34.8783,47600.0
2012-04-16 14:30:00,50.29,50.42,50.28,50.34,54400.0,34.8714,34.9615,34.8644,34.9061,54400.0
2012-04-16 14:40:00,50.35,50.38,50.3,50.34,55500.0,34.913,34.9338,34.8783,34.9061,55500.0
2012-04-16 14:50:00,50.35,50.4,50.27,50.34,65200.0,34.913,34.9477,34.8575,34.9061,65200.0
2012-04-16 15:00:00,50.33,50.35,50.22,50.26,80100.0,34.8991,34.913,34.8228,34.8506,80100.0
2012-04-16 15:10:00,50.26,50.31,50.25,50.29,50500.0,34.8506,34.8853,34.8436,34.8714,50500.0
2012-04-16 15:20:00,50.3,50.3,50.21,50.27,54200.0,34.8783,34.8783,34.8159,34.8575,54200.0
2012-04-16 15:30:00,50.26,50.34,50.25,50.26,95600.0,34.8506,34.9061,34.8436,34.8506,95600.0
2012-04-16 15:40:00,50.26,50.29,50.19,50.19,121700.0,34.8506,34.8714,34.802,34.802,121700.0
2012-04-16 15:50:00,50.19,50.23,50.15,50.19,225500.0,34.802,34.8298,34.7743,34.802,225500.0
2012-04-17 09:30:00,50.67,50.84,50.59,50.78,96200.0,35.1349,35.2528,35.0794,35.2112,96200.0
2012-04-17 09:40:00,50.77,50.79,50.51,50.52,87700.0,35.2042,35.2181,35.0239,35.0309,87700.0
2012-04-17 09:50:00,50.51,50.63,50.39,50.42,60900.0,35.0239,35.1071,34.9407,34.9615,60900.0
2012-04-17 10:00:00,50.42,50.58,50.37,50.54,47600.0,34.9615,35.0725,34.9269,35.0447,47600.0
2012-04-17 10:10:00,50.54,50.72,50.52,50.69,59900.0,35.0447,35.1695,35.0309,35.1487,59900.0
2012-04-17 10:20:00,50.69,50.73,50.63,50.68,60300.0,35.1487,35.1765,35.1071,35.1418,60300.0
2012-04-17 10:30:00,50.69,50.78,50.68,50.73,43800.0,35.1487,35.2112,35.1418,35.1765,43800.0
2012-04-17 10:40:00,50.73,50.82,50.71,50.8,54800.0,35.1765,35.2389,35.1626,35.225,54800.0
2012-04-17 10:50:00,50.8,50.89,50.77,50.78,41900.0,35.225,35.2874,35.2042,35.2112,41900.0
2012-04-17 11:00:00,50.78,50.9,50.77,50.9,87100.0,35.2112,35.2944,35.2042,35.2944,87100.0
2012-04-17 11:10:00,50.89,50.92,50.83,50.87,56800.0,35.2874,35.3082,35.2458,35.2736,56800.0
2012-04-17 11:20:00,50.88,51.01,50.87,51.01,100400.0,35.2805,35.3706,35.2736,35.3706,100400.0
2012-04-17 11:30:00,51.0,51.01,50.95,50.99,70800.0,35.3637,35.3706,35.329,35.3568,70800.0
2012-04-17 11:40:00,50.99,51.01,50.92,50.96,94700.0,35.3568,35.3706,35.3082,35.336,94700.0
2012-04-17 11:50:00,50.97,51.01,50.95,50.98,27200.0,35.3429,35.3706,35.329,35.3498,27200.0
2012-04-17 12:00:00,50.97,51.06,50.97,51.02,46000.0,35.3429,35.4053,35.3429,35.3776,46000.0
2012-04-17 12:10:00,51.02,51.06,50.96,51.06,58100.0,35.3776,35.4053,35.336,35.4053,58100.0
2012-04-17 12:20:00,51.06,51.09,51.02,51.08,75200.0,35.4053,35.4261,35.3776,35.4192,75200.0
2012-04-17 12:30:00,51.08,51.15,51.05,51.09,34800.0,35.4192,35.4677,35.3984,35.4261,34800.0
2012-04-17 12:40:00,51.07,51.11,51.05,51.07,25100.0,35.4122,35.44,35.3984,35.4122,25100.0
2012-04-17 12:50:00,51.07,51.09,51.05,51.05,20700.0,35.4122,35.4261,35.3984,35.3984,20700.0
2012-04-17 13:00:00,51.05,51.07,51.01,51.03,38700.0,35.3984,35.4122,35.3706,35.3845,38700.0
2012-04-17 13:10:00,51.04,51.08,51.04,51.06,22600.0,35.3914,35.4192,35.3914,35.4053,22600.0
2012-04-17 13:20:00,51.06,51.1,51.02,51.08,21300.0,35.4053,35.433,35.3776,35.4192,21300.0
2012-04-17 13:30:00,51.07,51.11,51.05,51.11,37300.0,35.4122,35.44,35.3984,35.44,37300.0
2012-04-17 13:40:00,51.11,51.15,51.06,51.12,92300.0,35.44,35.4677,35.4053,35.4469,92300.0
2012-04-17 13:50:00,51.12,51.19,51.11,51.14,80500.0,35.4469,35.4954,35.44,35.4608,80500.0
2012-04-17 14:00:00,51.14,51.19,51.14,51.16,26300.0,35.4608,35.4954,35.4608,35.4746,26300.0
2012-04-17 14:10:00,51.16,51.19,51.15,51.19,38600.0,35.4746,35.4954,35.4677,35.4954,38600.0
2012-04-17 14:20:00,51.2,51.26,51.19,51.25,59500.0,35.5024,35.544,35.4954,35.5371,59500.0
2012-04-17 14:30:00,51.25,51.27,51.21,51.22,27700.0,35.5371,35.5509,35.5093,35.5163,27700.0
2012-04-17 14:40:00,51.22,51.23,51.1,51.11,34200.0,35.5163,35.5232,35.433,35.44,34200.0
2012-04-17 14:50:00,51.1,51.16,51.09,51.16,109100.0,35.433,35.4746,35.4261,35.4746,109100.0
2012-04-17 15:00:00,51.15,51.2,51.13,51.15,48100.0,35.4677,35.5024,35.4538,35.4677,48100.0
2012-04-17 15:10:00,51.16,51.17,51.07,51.07,53200.0,35.4746,35.4816,35.4122,35.4122,53200.0
2012-04-17 15:20:00,51.07,51.19,51.06,51.18,75500.0,35.4122,35.4954,35.4053,35.4885,75500.0
2012-04-17 15:30:00,51.18,51.18,51.08,51.1,94100.0,35.4885,35.4885,35.4192,35.433,94100.0
2012-04-17 15:40:00,51.1,51.14,51.04,51.05,139900.0,35.433,35.4608,35.3914,35.3984,139900.0
2012-04-17 15:50:00,51.05,51.1,51.05,51.05,300300.0,35.3984,35.433,35.3984,35.3984,300300.0
2012-04-18 09:30:00,50.82,50.91,50.57,50.75,112200.0,35.2389,35.3013,35.0655,35.1903,112200.0
2012-04-18 09:40:00,50.73,50.77,50.6,50.72,61000.0,35.1765,35.2042,35.0863,35.1695,61000.0
2012-04-18 09:50:00,50.73,50.82,50.68,50.8,73200.0,35.1765,35.2389,35.1418,35.225,73200.0
2012-04-18 10:00:00,50.81,50.82,50.66,50.68,61700.0,35.232,35.2389,35.1279,35.1418,61700.0
2012-04-18 10:10:00,50.69,50.74,50.56,50.68,64800.0,35.1487,35.1834,35.0586,35.1418,64800.0
2012-04-18 10:20:00,50.68,50.71,50.57,50.57,67100.0,35.1418,35.1626,35.0655,35.0655,67100.0
2012-04-18 10:30:00,50.58,50.7,50.55,50.67,100200.0,35.0725,35.1557,35.0517,35.1349,100200.0
2012-04-18 10:40:00,50.67,50.83,50.65,50.83,44200.0,35.1349,35.2458,35.121,35.2458,44200.0
2012-04-18 10:50:00,50.83,50.88,50.8,50.84,41700.0,35.2458,35.2805,35.225,35.2528,41700.0
2012-04-18 11:00:00,50.83,50.86,50.63,50.73,58200.0,35.2458,35.2666,35.1071,35.1765,58200.0
2012-04-18 11:10:00,50.73,50.8,50.65,50.79,77200.0,35.1765,35.225,35.121,35.2181,77200.0
2012-04-18 11:20:00,50.78,50.8,50.7,50.75,54800.0,35.2112,35.225,35.1557,35.1903,54800.0
2012-04-18 11:30:00,50.74,50.77,50.68,50.71,54600.0,35.1834,35.2042,35.1418,35.1626,54600.0
2012-04-18 11:40:00,50.72,50.8,50.69,50.77,83000.0,35.1695,35.225,35.1487,35.2042,83000.0
2012-04-18 11:50:00,50.76,50.86,50.76,50.82,43800.0,35.1973,35.2666,35.1973,35.2389,43800.0
2012-04-18 12:00:00,50.83,50.9,50.83,50.9,24700.0,35.2458,35.2944,35.2458,35.2944,24700.0
2012-04-18 12:10:00,50.89,50.91,50.86,50.89,34000.0,35.2874,35.3013,35.2666,35.2874,34000.0
2012-04-18 12:20:00,50.88,50.9,50.83,50.84,21700.0,35.2805,35.2944,35.2458,35.2528,21700.0
2012-04-18 12:30:00,50.83,50.84,50.77,50.8,20500.0,35.2458,35.2528,35.2042,35.225,20500.0
2012-04-18 12:40:00,50.8,50.82,50.74,50.75,27800.0,35.225,35.2389,35.1834,35.1903,27800.0
2012-04-18 12:50:00,50.74,50.77,50.73,50.77,19600.0,35.1834,35.2042,35.1765,35.2042,19600.0
2012-04-18 13:00:00,50.77,50.81,50.73,50.79,39200.0,35.2042,35.232,35.1765,35.2181,39200.0
2012-04-18 13:10:00,50.8,50.8,50.74,50.79,32000.0,35.225,35.225,35.1834,35.2181,32000.0
2012-04-18 13:20:00,50.79,50.81,50.76,50.77,30400.0,35.2181,35.232,35.1973,35.2042,30400.0
2012-04-18 13:30:00,50.76,50.8,50.65,50.65,64700.0,35.1973,35.225,35.121,35.121,64700.0
2012-04-18 13:40:00,50.65,50.71,50.65,50.66,30800.0,35.121,35.1626,35.121,35.1279,30800.0
2012-04-18 13:50:00,50.67,50.67,50.59,50.62,35100.0,35.1349,35.1349,35.0794,35.1002,35100.0
2012-04-18 14:00:00,50.63,50.65,50.59,50.59,65500.0,35.1071,35.121,35.0794,35.0794,65500.0
2012-04-18 14:10:00,50.6,50.64,50.57,50.64,51800.0,35.0863,35.1141,35.0655,35.1141,51800.0
2012-04-18 14:20:00,50.64,50.73,50.64,50.66,66600.0,35.1141,35.1765,35.1141,35.1279,66600.0
2012-04-18 14:30:00,50.67,50.72,50.66,50.66,49000.0,35.1349,35.1695,35.1279,35.1279,49000.0
2012-04-18 14:40:00,50.66,50.67,50.62,50.65,64800.0,35.1279,35.1349,35.1002,35.121,64800.0
2012-04-18 14:50:00,50.65,50.67,50.64,50.67,55600.0,35.121,35.1349,35.1141,35.1349,55600.0
2012-04-18 15:00:00,50.67,50.73,50.65,50.67,128200.0,35.1349,35.1765,35.121,35.1349,128200.0
2012-04-18 15:10:00,50.67,50.68,50.63,50.67,71600.0,35.1349,35.1418,35.1071,35.1349,71600.0
2012-04-18 15:20:00,50.66,50.7,50.6,50.61,107600.0,35.1279,35.1557,35.0863,35.0933,107600.0
2012-04-18 15:30:00,50.61,50.71,50.61,50.69,88500.0,35.0933,35.1626,35.0933,35.1487,88500.0
2012-04-18 15:40:00,50.69,50.71,50.63,50.65,128600.0,35.1487,35.1626,35.1071,35.121,128600.0
2012-04-18 15:50:00,50.65,50.68,50.55,50.55,282500.0,35.121,35.1418,35.0517,35.0517,282500.0
2012-04-19 09:30:00,50.65,50.66,50.31,50.33,56800.0,35.121,35.1279,34.8853,34.8991,56800.0
2012-04-19 09:40:00,50.32,50.55,50.25,50.51,69900.0,34.8922,35.0517,34.8436,35.0239,69900.0
2012-04-19 09:50:00,50.51,50.58,50.49,50.55,39500.0,35.0239,35.0725,35.0101,35.0517,39500.0
2012-04-19 10:00:00,50.55,50.55,50.17,50.23,111200.0,35.0517,35.0517,34.7882,34.8298,111200.0
2012-04-19 10:10:00,50.21,50.31,50.15,50.29,69000.0,34.8159,34.8853,34.7743,34.8714,69000.0
2012-04-19 10:20:00,50.31,50.47,50.24,50.25,78400.0,34.8853,34.9962,34.8367,34.8436,78400.0
2012-04-19 10:30:00,50.26,50.58,50.26,50.56,87700.0,34.8506,35.0725,34.8506,35.0586,87700.0
2012-04-19 10:40:00,50.54,50.69,50.52,50.61,64600.0,35.0447,35.1487,35.0309,35.0933,64600.0
2012-04-19 10:50:00,50.6,50.65,50.53,50.55,74900.0,35.0863,35.121,35.0378,35.0517,74900.0
2012-04-19 11:00:00,50.54,50.62,50.51,50.54,52400.0,35.0447,35.1002,35.0239,35.0447,52400.0
2012-04-19 11:10:00,50.55,50.63,50.48,50.54,37400.0,35.0517,35.1071,35.0031,35.0447,37400.0
2012-04-19 11:20:00,50.54,50.63,50.39,50.42,63000.0,35.0447,35.1071,34.9407,34.9615,63000.0
2012-04-19 11:30:00,50.44,50.44,50.32,50.37,40000.0,34.9754,34.9754,34.8922,34.9269,40000.0
2012-04-19 11:40:00,50.38,50.56,50.37,50.56,31800.0,34.9338,35.0586,34.9269,35.0586,31800.0
2012-04-19 11:50:00,50.56,50.66,50.56,50.62,58700.0,35.0586,35.1279,35.0586,35.1002,58700.0
2012-04-19 12:00:00,50.62,50.62,50.33,50.35,42900.0,35.1002,35.1002,34.8991,34.913,42900.0
2012-04-19 12:10:00,50.35,50.42,50.3,50.31,42600.0,34.913,34.9615,34.8783,34.8853,42600.0
2012-04-19 12:20:00,50.33,50.38,50.28,50.3,27200.0,34.8991,34.9338,34.8644,34.8783,27200.0
2012-04-19 12:30:00,50.29,50.37,50.25,50.32,57500.0,34.8714,34.9269,34.8436,34.8922,57500.0
2012-04-19 12:40:00,50.32,50.34,50.27,50.27,33800.0,34.8922,34.9061,34.8575,34.8575,33800.0
2012-04-19 12:50:00,50.29,50.32,50.26,50.26,25600.0,34.8714,34.8922,34.8506,34.8506,25600.0
2012-04-19 13:00:00,50.26,50.33,50.21,50.29,26100.0,34.8506,34.8991,34.8159,34.8714,26100.0
2012-04-19 13:10:00,50.29,50.31,50.2,50.21,52200.0,34.8714,34.8853,34.809,34.8159,52200.0
2012-04-19 13:20:00,50.2,50.22,50.12,50.2,41000.0,34.809,34.8228,34.7535,34.809,41000.0
2012-04-19 13:30:00,50.21,50.26,50.17,50.17,23500.0,34.8159,34.8506,34.7882,34.7882,23500.0
2012-04-19 13:40:00,50.17,50.2,50.14,50.19,29900.0,34.7882,34.809,34.7674,34.802,29900.0
2012-04-19 13:50:00,50.18,50.23,50.1,50.12,28400.0,34.7951,34.8298,34.7396,34.7535,28400.0
2012-04-19 14:00:00,50.12,50.2,50.11,50.14,31400.0,34.7535,34.809,34.7466,34.7674,31400.0
2012-04-19 14:10:00,50.14,50.14,49.99,50.02,92700.0,34.7674,34.7674,34.6634,34.6842,92700.0
2012-04-19 14:20:00,50.03,50.04,49.86,49.87,100300.0,34.6911,34.698,34.5732,34.5802,100300.0
2012-04-19 14:30:00,49.87,49.88,49.72,49.8,94800.0,34.5802,34.5871,34.4761,34.5316,94800.0
2012-04-19 14:40:00,49.8,49.86,49.75,49.85,69400.0,34.5316,34.5732,34.4969,34.5663,69400.0
2012-04-19 14:50:00,49.85,49.88,49.8,49.87,51500.0,34.5663,34.5871,34.5316,34.5802,51500.0
2012-04-19 15:00:00,49.87,49.94,49.86,49.93,59800.0,34.5802,34.6287,34.5732,34.6218,59800.0
2012-04-19 15:10:00,49.93,49.97,49.85,49.88,89300.0,34.6218,34.6495,34.5663,34.5871,89300.0
2012-04-19 15:20:00,49.89,50.0,49.85,50.0,123200.0,34.594,34.6703,34.5663,34.6703,123200.0
2012-04-19 15:30:00,49.98,50.05,49.94,50.03,96300.0,34.6564,34.705,34.6287,34.6911,96300.0
2012-04-19 15:40:00,50.03,50.15,50.02,50.12,163700.0,34.6911,34.7743,34.6842,34.7535,163700.0
2012-04-19 15:50:00,50.13,50.13,49.99,50.06,195200.0,34.7604,34.7604,34.6634,34.7119,195200.0
2012-04-20 09:30:00,50.25,50.41,50.16,50.39,659300.0,34.8436,34.9546,34.7812,34.9407,659300.0
2012-04-20 09:40:00,50.39,50.45,50.08,50.16,113100.0,34.9407,34.9823,34.7258,34.7812,113100.0
2012-04-20 09:50:00,50.16,50.24,50.11,50.21,144000.0,34.7812,34.8367,34.7466,34.8159,144000.0
2012-04-20 10:00:00,50.22,50.23,50.01,50.08,105900.0,34.8228,34.8298,34.6772,34.7258,105900.0
2012-04-20 10:10:00,50.08,50.19,50.07,50.11,89400.0,34.7258,34.802,34.7188,34.7466,89400.0
2012-04-20 10:20:00,50.11,50.18,50.08,50.1,74700.0,34.7466,34.7951,34.7258,34.7396,74700.0
2012-04-20 10:30:00,50.13,50.28,50.12,50.28,112000.0,34.7604,34.8644,34.7535,34.8644,112000.0
2012-04-20 10:40:00,50.28,50.35,50.25,50.34,95100.0,34.8644,34.913,34.8436,34.9061,95100.0
2012-04-20 10:50:00,50.34,50.36,50.28,50.35,85400.0,34.9061,34.9199,34.8644,34.913,85400.0
2012-04-20 11:00:00,50.35,50.37,50.29,50.34,89500.0,34.913,34.9269,34.8714,34.9061,89500.0
2012-04-20 11:10:00,50.35,50.56,50.34,50.51,48300.0,34.913,35.0586,34.9061,35.0239,48300.0
2012-04-20 11:20:00,50.52,50.55,50.48,50.48,36700.0,35.0309,35.0517,35.0031,35.0031,36700.0
2012-04-20 11:30:00,50.48,50.56,50.48,50.56,61700.0,35.0031,35.0586,35.0031,35.0586,61700.0
2012-04-20 11:40:00,50.56,50.64,50.56,50.63,30000.0,35.0586,35.1141,35.0586,35.1071,30000.0
2012-04-20 11:50:00,50.62,50.64,50.58,50.62,26900.0,35.1002,35.1141,35.0725,35.1002,26900.0
2012-04-20 12:00:00,50.61,50.65,50.57,50.57,69800.0,35.0933,35.121,35.0655,35.0655,69800.0
2012-04-20 12:10:00,50.57,50.62,50.55,50.6,41700.0,35.0655,35.1002,35.0517,35.0863,41700.0
2012-04-20 12:20:00,50.6,50.62,50.57,50.6,35300.0,35.0863,35.1002,35.0655,35.0863,35300.0
2012-04-20 12:30:00,50.61,50.73,50.61,50.72,48800.0,35.0933,35.1765,35.0933,35.1695,48800.0
2012-04-20 12:40:00,50.72,50.72,50.67,50.69,39900.0,35.1695,35.1695,35.1349,35.1487,39900.0
2012-04-20 12:50:00,50.68,50.74,50.66,50.73,50900.0,35.1418,35.1834,35.1279,35.1765,50900.0
2012-04-20 13:00:00,50.72,50.8,50.71,50.8,45100.0,35.1695,35.225,35.1626,35.225,45100.0
2012-04-20 13:10:00,50.8,50.81,50.69,50.71,34300.0,35.225,35.232,35.1487,35.1626,34300.0
2012-04-20 13:20:00,50.71,50.71,50.57,50.63,42100.0,35.1626,35.1626,35.0655,35.1071,42100.0
2012-04-20 13:30:00,50.62,50.62,50.56,50.59,34700.0,35.1002,35.1002,35.0586,35.0794,34700.0
2012-04-20 13:40:00,50.59,50.6,50.54,50.58,26500.0,35.0794,35.0863,35.0447,35.0725,26500.0
2012-04-20 13:50:00,50.57,50.58,50.49,50.55,47400.0,35.0655,35.0725,35.0101,35.0517,47400.0
2012-04-20 14:00:00,50.54,50.54,50.46,50.48,52600.0,35.0447,35.0447,34.9893,35.0031,52600.0
2012-04-20 14:10:00,50.49,50.58,50.45,50.53,40500.0,35.0101,35.0725,34.9823,35.0378,40500.0
2012-04-20 14:20:00,50.53,50.6,50.48,50.55,43700.0,35.0378,35.0863,35.0031,35.0517,43700.0
2012-04-20 14:30:00,50.55,50.55,50.51,50.51,39000.0,35.0517,35.0517,35.0239,35.0239,39000.0
2012-04-20 14:40:00,50.52,50.52,50.46,50.51,49000.0,35.0309,35.0309,34.9893,35.0239,49000.0
2012-04-20 14:50:00,50.51,50.53,50.42,50.44,43300.0,35.0239,35.0378,34.9615,34.9754,43300.0
2012-04-20 15:00:00,50.44,50.46,50.35,50.35,49200.0,34.9754,34.9893,34.913,34.913,49200.0
2012-04-20 15:10:00,50.35,50.42,50.34,50.38,49700.0,34.913,34.9615,34.9061,34.9338,49700.0
2012-04-20 15:20:00,50.38,50.4,50.29,50.32,55100.0,34.9338,34.9477,34.8714,34.8922,55100.0
2012-04-20 15:30:00,50.33,50.38,50.31,50.37,72600.0,34.8991,34.9338,34.8853,34.9269,72600.0
2012-04-20 15:40:00,50.37,50.38,50.3,50.35,148800.0,34.9269,34.9338,34.8783,34.913,148800.0
2012-04-20 15:50:00,50.35,50.35,50.27,50.27,183600.0,34.913,34.913,34.8575,34.8575,183600.0
2012-04-23 09:30:00,49.78,49.91,49.61,49.82,140100.0,34.5177,34.6079,34.3999,34.5455,140100.0
2012-04-23 09:40:00,49.82,49.9,49.69,49.74,141800.0,34.5455,34.601,34.4553,34.49,141800.0
2012-04-23 09:50:00,49.74,49.77,49.62,49.73,66400.0,34.49,34.5108,34.4068,34.4831,66400.0
2012-04-23 10:00:00,49.73,49.73,49.53,49.56,86300.0,34.4831,34.4831,34.3444,34.3652,86300.0
2012-04-23 10:10:00,49.56,49.71,49.55,49.65,62200.0,34.3652,34.4692,34.3583,34.4276,62200.0
2012-04-23 10:20:00,49.65,49.78,49.59,49.71,50300.0,34.4276,34.5177,34.386,34.4692,50300.0
2012-04-23 10:30:00,49.71,49.94,49.65,49.93,89700.0,34.4692,34.6287,34.4276,34.6218,89700.0
2012-04-23 10:40:00,49.94,49.94,49.83,49.92,48400.0,34.6287,34.6287,34.5524,34.6148,48400.0
2012-04-23 10:50:00,49.91,50.01,49.86,49.95,55600.0,34.6079,34.6772,34.5732,34.6356,55600.0
2012-04-23 11:00:00,49.95,50.03,49.91,50.03,67900.0,34.6356,34.6911,34.6079,34.6911,67900.0
2012-04-23 11:10:00,50.02,50.1,49.98,50.01,65400.0,34.6842,34.7396,34.6564,34.6772,65400.0
2012-04-23 11:20:00,50.0,50.07,49.97,49.98,50600.0,34.6703,34.7188,34.6495,34.6564,50600.0
2012-04-23 11:30:00,49.97,50.02,49.94,49.96,55200.0,34.6495,34.6842,34.6287,34.6426,55200.0
2012-04-23 11:40:00,49.96,49.96,49.83,49.85,35300.0,34.6426,34.6426,34.5524,34.5663,35300.0
2012-04-23 11:50:00,49.84,49.9,49.84,49.9,35100.0,34.5594,34.601,34.5594,34.601,35100.0
2012-04-23 12:00:00,49.9,49.92,49.87,49.91,32100.0,34.601,34.6148,34.5802,34.6079,32100.0
2012-04-23 12:10:00,49.91,49.91,49.87,49.88,45600.0,34.6079,34.6079,34.5802,34.5871,45600.0
2012-04-23 12:20:00,49.87,49.91,49.86,49.91,25000.0,34.5802,34.6079,34.5732,34.6079,25000.0
2012-04-23 12:30:00,49.91,49.94,49.89,49.94,39300.0,34.6079,34.6287,34.594,34.6287,39300.0
2012-04-23 12:40:00,49.93,49.94,49.86,49.89,37500.0,34.6218,34.6287,34.5732,34.594,37500.0
2012-04-23 12:50:00,49.88,49.94,49.87,49.93,31000.0,34.5871,34.6287,34.5802,34.6218,31000.0
2012-04-23 13:00:00,49.93,49.94,49.88,49.91,30100.0,34.6218,34.6287,34.5871,34.6079,30100.0
2012-04-23 13:10:00,49.91,49.93,49.89,49.92,34200.0,34.6079,34.6218,34.594,34.6148,34200.0
2012-04-23 13:20:00,49.92,49.98,49.9,49.95,32700.0,34.6148,34.6564,34.601,34.6356,32700.0
2012-04-23 13:30:00,49.95,49.96,49.89,49.9,23900.0,34.6356,34.6426,34.594,34.601,23900.0
2012-04-23 13:40:00,49.91,49.92,49.82,49.83,44100.0,34.6079,34.6148,34.5455,34.5524,44100.0
2012-04-23 13:50:00,49.84,49.9,49.84,49.89,69400.0,34.5594,34.601,34.5594,34.594,69400.0
2012-04-23 14:00:00,49.89,49.89,49.8,49.85,67800.0,34.594,34.594,34.5316,34.5663,67800.0
2012-04-23 14:10:00,49.86,49.95,49.85,49.93,64500.0,34.5732,34.6356,34.5663,34.6218,64500.0
2012-04-23 14:20:00,49.94,50.0,49.94,49.98,58700.0,34.6287,34.6703,34.6287,34.6564,58700.0
2012-04-23 14:30:00,49.98,50.04,49.97,50.02,61600.0,34.6564,34.698,34.6495,34.6842,61600.0
2012-04-23 14:40:00,50.02,50.02,49.93,49.96,52000.0,34.6842,34.6842,34.6218,34.6426,52000.0
2012-04-23 14:50:00,49.97,49.99,49.91,49.91,39000.0,34.6495,34.6634,34.6079,34.6079,39000.0
2012-04-23 15:00:00,49.91,49.94,49.85,49.87,86800.0,34.6079,34.6287,34.5663,34.5802,86800.0
2012-04-23 15:10:00,49.87,49.9,49.83,49.88,87400.0,34.5802,34.601,34.5524,34.5871,87400.0
2012-04-23 15:20:00,49.88,49.92,49.85,49.91,67600.0,34.5871,34.6148,34.5663,34.6079,67600.0
2012-04-23 15:30:00,49.9,49.96,49.9,49.96,86200.0,34.601,34.6426,34.601,34.6426,86200.0
2012-04-23 15:40:00,49.95,49.97,49.91,49.95,106900.0,34.6356,34.6495,34.6079,34.6356,106900.0
2012-04-23 15:50:00,49.95,50.0,49.92,49.95,230700.0,34.6356,34.6703,34.6148,34.6356,230700.0
2012-04-24 09:30:00,50.1,50.37,50.01,50.33,136000.0,34.7396,34.9269,34.6772,34.8991,136000.0
2012-04-24 09:40:00,50.32,50.51,50.23,50.39,86600.0,34.8922,35.0239,34.8298,34.9407,86600.0
2012-04-24 09:50:00,50.39,50.57,50.35,50.47,100600.0,34.9407,35.0655,34.913,34.9962,100600.0
2012-04-24 10:00:00,50.43,50.82,50.41,50.82,142100.0,34.9685,35.2389,34.9546,35.2389,142100.0
2012-04-24 10:10:00,50.82,50.92,50.73,50.74,132400.0,35.2389,35.3082,35.1765,35.1834,132400.0
2012-04-24 10:20:00,50.73,50.74,50.63,50.72,82600.0,35.1765,35.1834,35.1071,35.1695,82600.0
2012-04-24 10:30:00,50.72,50.82,50.69,50.82,118500.0,35.1695,35.2389,35.1487,35.2389,118500.0
2012-04-24 10:40:00,50.8,50.95,50.8,50.91,125700.0,35.225,35.329,35.225,35.3013,125700.0
2012-04-24 10:50:00,50.9,50.96,50.87,50.91,73800.0,35.2944,35.336,35.2736,35.3013,73800.0
2012-04-24 11:00:00,50.91,50.98,50.84,50.93,113900.0,35.3013,35.3498,35.2528,35.3152,113900.0
2012-04-24 11:10:00,50.94,50.98,50.91,50.95,75600.0,35.3221,35.3498,35.3013,35.329,75600.0
2012-04-24 11:20:00,50.95,50.98,50.89,50.91,57900.0,35.329,35.3498,35.2874,35.3013,57900.0
2012-04-24 11:30:00,50.91,50.93,50.76,50.8,58600.0,35.3013,35.3152,35.1973,35.225,58600.0
2012-04-24 11:40:00,50.81,50.83,50.78,50.8,42400.0,35.232,35.2458,35.2112,35.225,42400.0
2012-04-24 11:50:00,50.81,50.84,50.77,50.78,35700.0,35.232,35.2528,35.2042,35.2112,35700.0
2012-04-24 12:00:00,50.79,50.79,50.75,50.77,38000.0,35.2181,35.2181,35.1903,35.2042,38000.0
2012-04-24 12:10:00,50.78,50.79,50.72,50.74,37000.0,35.2112,35.2181,35.1695,35.1834,37000.0
2012-04-24 12:20:00,50.73,50.77,50.7,50.75,52400.0,35.1765,35.2042,35.1557,35.1903,52400.0
2012-04-24 12:30:00,50.76,50.8,50.71,50.73,39700.0,35.1973,35.225,35.1626,35.1765,39700.0
2012-04-24 12:40:00,50.73,50.79,50.67,50.76,59200.0,35.1765,35.2181,35.1349,35.1973,59200.0
2012-04-24 12:50:00,50.76,50.84,50.74,50.83,78800.0,35.1973,35.2528,35.1834,35.2458,78800.0
2012-04-24 13:00:00,50.82,50.84,50.78,50.78,20800.0,35.2389,35.2528,35.2112,35.2112,20800.0
2012-04-24 13:10:00,50.78,50.81,50.77,50.8,27100.0,35.2112,35.232,35.2042,35.225,27100.0
2012-04-24 13:20:00,50.79,50.83,50.77,50.78,28600.0,35.2181,35.2458,35.2042,35.2112,28600.0
2012-04-24 13:30:00,50.78,50.92,50.78,50.92,59200.0,35.2112,35.3082,35.2112,35.3082,59200.0
2012-04-24 13:40:00,50.92,51.02,50.88,51.02,93100.0,35.3082,35.3776,35.2805,35.3776,93100.0
2012-04-24 13:50:00,51.01,51.02,50.91,50.95,81900.0,35.3706,35.3776,35.3013,35.329,81900.0
2012-04-24 14:00:00,50.94,50.95,50.85,50.9,59400.0,35.3221,35.329,35.2597,35.2944,59400.0
2012-04-24 14:10:00,50.9,50.94,50.88,50.93,77500.0,35.2944,35.3221,35.2805,35.3152,77500.0
2012-04-24 14:20:00,50.93,50.95,50.85,50.91,70600.0,35.3152,35.329,35.2597,35.3013,70600.0
2012-04-24 14:30:00,50.91,51.03,50.9,51.03,59000.0,35.3013,35.3845,35.2944,35.3845,59000.0
2012-04-24 14:40:00,51.04,51.05,50.96,50.97,52300.0,35.3914,35.3984,35.336,35.3429,52300.0
2012-04-24 14:50:00,50.97,51.02,50.97,51.0,47500.0,35.3429,35.3776,35.3429,35.3637,47500.0
2012-04-24 15:00:00,51.01,51.02,50.94,50.99,52800.0,35.3706,35.3776,35.3221,35.3568,52800.0
2012-04-24 15:10:00,51.0,51.0,50.9,50.91,63500.0,35.3637,35.3637,35.2944,35.3013,63500.0
2012-04-24 15:20:00,50.91,50.97,50.87,50.89,65900.0,35.3013,35.3429,35.2736,35.2874,65900.0
2012-04-24 15:30:00,50.88,50.97,50.88,50.93,88200.0,35.2805,35.3429,35.2805,35.3152,88200.0
2012-04-24 15:40:00,50.92,50.94,50.84,50.88,175100.0,35.3082,35.3221,35.2528,35.2805,175100.0
2012-04-24 15:50:00,50.87,50.94,50.84,50.92,274000.0,35.2736,35.3221,35.2528,35.3082,274000.0
2012-04-25 09:30:00,51.8,51.8,51.24,51.3,265700.0,35.9184,35.9184,35.5301,35.5717,265700.0
2012-04-25 09:40:00,51.3,51.63,51.29,51.59,107500.0,35.5717,35.8005,35.5648,35.7728,107500.0
2012-04-25 09:50:00,51.58,51.67,51.5,51.55,82800.0,35.7659,35.8283,35.7104,35.7451,82800.0
2012-04-25 10:00:00,51.54,51.57,51.44,51.45,170700.0,35.7381,35.7589,35.6688,35.6757,170700.0
2012-04-25 10:10:00,51.45,51.46,51.34,51.39,129500.0,35.6757,35.6827,35.5995,35.6341,129500.0
2012-04-25 10:20:00,51.39,51.45,51.34,51.36,142800.0,35.6341,35.6757,35.5995,35.6133,142800.0
2012-04-25 10:30:00,51.37,51.38,51.18,51.22,163700.0,35.6203,35.6272,35.4885,35.5163,163700.0
2012-04-25 10:40:00,51.22,51.33,51.22,51.3,82300.0,35.5163,35.5925,35.5163,35.5717,82300.0
2012-04-25 10:50:00,51.3,51.35,51.27,51.34,60900.0,35.5717,35.6064,35.5509,35.5995,60900.0
2012-04-25 11:00:00,51.34,51.37,51.22,51.27,63000.0,35.5995,35.6203,35.5163,35.5509,63000.0
2012-04-25 11:10:00,51.27,51.32,51.26,51.28,50500.0,35.5509,35.5856,35.544,35.5579,50500.0
2012-04-25 11:20:00,51.28,51.39,51.26,51.39,58600.0,35.5579,35.6341,35.544,35.6341,58600.0
2012-04-25 11:30:00,51.38,51.39,51.15,51.21,78200.0,35.6272,35.6341,35.4677,35.5093,78200.0
2012-04-25 11:40:00,51.2,51.26,51.16,51.24,46400.0,35.5024,35.544,35.4746,35.5301,46400.0
2012-04-25 11:50:00,51.25,51.26,51.13,51.21,66000.0,35.5371,35.544,35.4538,35.5093,66000.0
2012-04-25 12:00:00,51.22,51.23,51.18,51.19,25000.0,35.5163,35.5232,35.4885,35.4954,25000.0
2012-04-25 12:10:00,51.18,51.29,51.18,51.26,27700.0,35.4885,35.5648,35.4885,35.544,27700.0
2012-04-25 12:20:00,51.26,51.28,51.2,51.25,38700.0,35.544,35.5579,35.5024,35.5371,38700.0
2012-04-25 12:30:00,51.25,51.26,51.07,51.1,61500.0,35.5371,35.544,35.4122,35.433,61500.0
2012-04-25 12:40:00,51.1,51.13,51.04,51.06,48900.0,35.433,35.4538,35.3914,35.4053,48900.0
2012-04-25 12:50:00,51.06,51.12,51.02,51.12,46500.0,35.4053,35.4469,35.3776,35.4469,46500.0
2012-04-25 13:00:00,51.11,51.16,51.08,51.13,58800.0,35.44,35.4746,35.4192,35.4538,58800.0
2012-04-25 13:10:00,51.13,51.13,51.02,51.07,59900.0,35.4538,35.4538,35.3776,35.4122,59900.0
2012-04-25 13:20:00,51.06,51.12,51.04,51.11,59400.0,35.4053,35.4469,35.3914,35.44,59400.0
2012-04-25 13:30:00,51.11,51.17,51.1,51.15,63900.0,35.44,35.4816,35.433,35.4677,63900.0
2012-04-25 13:40:00,51.15,51.2,51.14,51.16,37600.0,35.4677,35.5024,35.4608,35.4746,37600.0
2012-04-25 13:50:00,51.16,51.2,51.15,51.16,54900.0,35.4746,35.5024,35.4677,35.4746,54900.0
2012-04-25 14:00:00,51.16,51.17,51.08,51.13,121600.0,35.4746,35.4816,35.4192,35.4538,121600.0
2012-04-25 14:10:00,51.13,51.16,51.06,51.11,57100.0,35.4538,35.4746,35.4053,35.44,57100.0
2012-04-25 14:20:00,51.13,51.33,51.09,51.19,134500.0,35.4538,35.5925,35.4261,35.4954,134500.0
2012-04-25 14:30:00,51.2,51.22,51.04,51.08,74100.0,35.5024,35.5163,35.3914,35.4192,74100.0
2012-04-25 14:40:00,51.09,51.15,51.04,51.13,74200.0,35.4261,35.4677,35.3914,35.4538,74200.0
2012-04-25 14:50:00,51.13,51.23,51.12,51.22,66200.0,35.4538,35.5232,35.4469,35.5163,66200.0
2012-04-25 15:00:00,51.22,51.3,51.21,51.25,104100.0,35.5163,35.5717,35.5093,35.5371,104100.0
2012-04-25 15:10:00,51.26,51.27,51.19,51.22,70700.0,35.544,35.5509,35.4954,35.5163,70700.0
2012-04-25 15:20:00,51.21,51.22,51.16,51.17,95100.0,35.5093,35.5163,35.4746,35.4816,95100.0
2012-04-25 15:30:00,51.17,51.23,51.15,51.22,113200.0,35.4816,35.5232,35.4677,35.5163,113200.0
2012-04-25 15:40:00,51.21,51.26,51.2,51.2,179100.0,35.5093,35.544,35.5024,35.5024,179100.0
2012-04-25 15:50:00,51.2,51.27,51.19,51.25,273600.0,35.5024,35.5509,35.4954,35.5371,273600.0
2012-04-26 09:30:00,51.68,51.84,51.49,51.51,209000.0,35.8352,35.9462,35.7035,35.7173,209000.0
2012-04-26 09:40:00,51.51,51.57,51.29,51.34,87000.0,35.7173,35.7589,35.5648,35.5995,87000.0
2012-04-26 09:50:00,51.34,51.39,51.23,51.3,51600.0,35.5995,35.6341,35.5232,35.5717,51600.0
2012-04-26 10:00:00,51.34,51.51,51.34,51.48,99800.0,35.5995,35.7173,35.5995,35.6965,99800.0
2012-04-26 10:10:00,51.48,51.5,51.41,51.48,67000.0,35.6965,35.7104,35.648,35.6965,67000.0
2012-04-26 10:20:00,51.48,51.5,51.41,51.45,67100.0,35.6965,35.7104,35.648,35.6757,67100.0
2012-04-26 10:30:00,51.45,51.46,51.36,51.44,61700.0,35.6757,35.6827,35.6133,35.6688,61700.0
2012-04-26 10:40:00,51.45,51.51,51.42,51.5,50800.0,35.6757,35.7173,35.6549,35.7104,50800.0
2012-04-26 10:50:00,51.5,51.5,51.38,51.42,49700.0,35.7104,35.7104,35.6272,35.6549,49700.0
2012-04-26 11:00:00,51.41,51.51,51.4,51.49,41800.0,35.648,35.7173,35.6411,35.7035,41800.0
2012-04-26 11:10:00,51.48,51.51,51.44,51.5,70300.0,35.6965,35.7173,35.6688,35.7104,70300.0
2012-04-26 11:20:00,51.5,51.62,51.5,51.62,67700.0,35.7104,35.7936,35.7104,35.7936,67700.0
2012-04-26 11:30:00,51.63,51.64,51.55,51.61,60900.0,35.8005,35.8075,35.7451,35.7867,60900.0
2012-04-26 11:40:00,51.61,51.62,51.56,51.6,39700.0,35.7867,35.7936,35.752,35.7797,39700.0
2012-04-26 11:50:00,51.61,51.62,51.57,51.6,44300.0,35.7867,35.7936,35.7589,35.7797,44300.0
2012-04-26 12:00:00,51.59,51.61,51.56,51.58,35800.0,35.7728,35.7867,35.752,35.7659,35800.0
2012-04-26 12:10:00,51.58,51.61,51.57,51.58,25700.0,35.7659,35.7867,35.7589,35.7659,25700.0
2012-04-26 12:20:00,51.59,51.62,51.56,51.61,29000.0,35.7728,35.7936,35.752,35.7867,29000.0
2012-04-26 12:30:00,51.6,51.61,51.53,51.53,29600.0,35.7797,35.7867,35.7312,35.7312,29600.0
2012-04-26 12:40:00,51.51,51.57,51.51,51.55,31200.0,35.7173,35.7589,35.7173,35.7451,31200.0
2012-04-26 12:50:00,51.56,51.61,51.56,51.61,24800.0,35.752,35.7867,35.752,35.7867,24800.0
2012-04-26 13:00:00,51.61,51.63,51.56,51.58,44700.0,35.7867,35.8005,35.752,35.7659,44700.0
2012-04-26 13:10:00,51.57,51.67,51.56,51.65,33600.0,35.7589,35.8283,35.752,35.8144,33600.0
2012-04-26 13:20:00,51.65,51.68,51.62,51.64,35800.0,35.8144,35.8352,35.7936,35.8075,35800.0
2012-04-26 13:30:00,51.63,51.74,51.62,51.73,41000.0,35.8005,35.8768,35.7936,35.8699,41000.0
2012-04-26 13:40:00,51.73,51.75,51.7,51.73,26600.0,35.8699,35.8838,35.8491,35.8699,26600.0
2012-04-26 13:50:00,51.73,51.8,51.7,51.77,39800.0,35.8699,35.9184,35.8491,35.8976,39800.0
2012-04-26 14:00:00,51.77,51.86,51.77,51.82,82000.0,35.8976,35.96,35.8976,35.9323,82000.0
2012-04-26 14:10:00,51.82,51.94,51.8,51.93,69300.0,35.9323,36.0155,35.9184,36.0086,69300.0
2012-04-26 14:20:00,51.94,52.01,51.92,52.0,99000.0,36.0155,36.064,36.0016,36.0571,99000.0
2012-04-26 14:30:00,52.0,52.01,51.92,51.93,48400.0,36.0571,36.064,36.0016,36.0086,48400.0
2012-04-26 14:40:00,51.92,51.96,51.87,51.89,109000.0,36.0016,36.0294,35.967,35.9808,109000.0
2012-04-26 14:50:00,51.89,51.9,51.82,51.83,61900.0,35.9808,35.9878,35.9323,35.9392,61900.0
2012-04-26 15:00:00,51.83,51.84,51.77,51.8,53600.0,35.9392,35.9462,35.8976,35.9184,53600.0
2012-04-26 15:10:00,51.79,51.9,51.78,51.86,67400.0,35.9115,35.9878,35.9046,35.96,67400.0
2012-04-26 15:20:00,51.85,51.89,51.84,51.85,64100.0,35.9531,35.9808,35.9462,35.9531,64100.0
2012-04-26 15:30:00,51.86,51.86,51.78,51.79,99500.0,35.96,35.96,35.9046,35.9115,99500.0
2012-04-26 15:40:00,51.8,51.87,51.79,51.85,163000.0,35.9184,35.967,35.9115,35.9531,163000.0
2012-04-26 15:50:00,51.84,51.89,51.8,51.88,331800.0,35.9462,35.9808,35.9184,35.9739,331800.0
2012-04-27 09:30:00,52.0,52.38,52.0,52.12,129400.0,36.0571,36.3206,36.0571,36.1403,129400.0
2012-04-27 09:40:00,52.11,52.23,52.1,52.22,114700.0,36.1334,36.2166,36.1264,36.2097,114700.0
2012-04-27 09:50:00,52.24,52.45,52.22,52.35,107800.0,36.2235,36.3691,36.2097,36.2998,107800.0
2012-04-27 10:00:00,52.35,52.36,52.2,52.25,162700.0,36.2998,36.3067,36.1958,36.2305,162700.0
2012-04-27 10:10:00,52.24,52.31,52.17,52.29,94800.0,36.2235,36.2721,36.175,36.2582,94800.0
2012-04-27 10:20:00,52.29,52.36,52.27,52.35,86100.0,36.2582,36.3067,36.2443,36.2998,86100.0
2012-04-27 10:30:00,52.35,52.37,52.29,52.37,79700.0,36.2998,36.3137,36.2582,36.3137,79700.0
2012-04-27 10:40:00,52.36,52.41,52.32,52.41,82700.0,36.3067,36.3414,36.279,36.3414,82700.0
2012-04-27 10:50:00,52.41,52.58,52.39,52.5,76900.0,36.3414,36.4593,36.3275,36.4038,76900.0
2012-04-27 11:00:00,52.49,52.61,52.48,52.61,75800.0,36.3969,36.4801,36.3899,36.4801,75800.0
2012-04-27 11:10:00,52.61,52.72,52.61,52.69,136000.0,36.4801,36.5564,36.4801,36.5356,136000.0
2012-04-27 11:20:00,52.68,52.76,52.61,52.63,141100.0,36.5286,36.5841,36.4801,36.494,141100.0
2012-04-27 11:30:00,52.65,52.74,52.62,52.67,75300.0,36.5078,36.5702,36.487,36.5217,75300.0
2012-04-27 11:40:00,52.68,52.71,52.57,52.7,98700.0,36.5286,36.5494,36.4523,36.5425,98700.0
2012-04-27 11:50:00,52.69,52.72,52.58,52.64,75700.0,36.5356,36.5564,36.4593,36.5009,75700.0
2012-04-27 12:00:00,52.64,52.64,52.55,52.57,131100.0,36.5009,36.5009,36.4385,36.4523,131100.0
2012-04-27 12:10:00,52.57,52.58,52.52,52.58,48400.0,36.4523,36.4593,36.4177,36.4593,48400.0
2012-04-27 12:20:00,52.58,52.58,52.52,52.56,41600.0,36.4593,36.4593,36.4177,36.4454,41600.0
2012-04-27 12:30:00,52.55,52.56,52.41,52.43,104600.0,36.4385,36.4454,36.3414,36.3553,104600.0
2012-04-27 12:40:00,52.43,52.45,52.41,52.45,35800.0,36.3553,36.3691,36.3414,36.3691,35800.0
2012-04-27 12:50:00,52.44,52.45,52.42,52.45,36300.0,36.3622,36.3691,36.3483,36.3691,36300.0
2012-04-27 13:00:00,52.45,52.54,52.45,52.52,53500.0,36.3691,36.4315,36.3691,36.4177,53500.0
2012-04-27 13:10:00,52.53,52.57,52.52,52.54,37700.0,36.4246,36.4523,36.4177,36.4315,37700.0
2012-04-27 13:20:00,52.55,52.66,52.53,52.65,56500.0,36.4385,36.5148,36.4246,36.5078,56500.0
2012-04-27 13:30:00,52.65,52.73,52.64,52.69,59700.0,36.5078,36.5633,36.5009,36.5356,59700.0
2012-04-27 13:40:00,52.7,52.81,52.68,52.79,85800.0,36.5425,36.6188,36.5286,36.6049,85800.0
2012-04-27 13:50:00,52.79,52.81,52.75,52.78,44700.0,36.6049,36.6188,36.5772,36.598,44700.0
2012-04-27 14:00:00,52.78,52.79,52.75,52.78,48000.0,36.598,36.6049,36.5772,36.598,48000.0
2012-04-27 14:10:00,52.79,52.82,52.75,52.75,46900.0,36.6049,36.6257,36.5772,36.5772,46900.0
2012-04-27 14:20:00,52.75,52.82,52.75,52.8,53800.0,36.5772,36.6257,36.5772,36.6118,53800.0
2012-04-27 14:30:00,52.79,52.79,52.72,52.74,58200.0,36.6049,36.6049,36.5564,36.5702,58200.0
2012-04-27 14:40:00,52.73,52.81,52.73,52.81,58200.0,36.5633,36.6188,36.5633,36.6188,58200.0
2012-04-27 14:50:00,52.8,52.82,52.78,52.8,78300.0,36.6118,36.6257,36.598,36.6118,78300.0
2012-04-27 15:00:00,52.8,52.81,52.78,52.8,198800.0,36.6118,36.6188,36.598,36.6118,198800.0
2012-04-27 15:10:00,52.81,52.86,52.8,52.81,87800.0,36.6188,36.6534,36.6118,36.6188,87800.0
2012-04-27 15:20:00,52.81,52.83,52.76,52.77,87900.0,36.6188,36.6326,36.5841,36.591,87900.0
2012-04-27 15:30:00,52.77,52.78,52.72,52.73,88800.0,36.591,36.598,36.5564,36.5633,88800.0
2012-04-27 15:40:00,52.72,52.79,52.66,52.66,241700.0,36.5564,36.6049,36.5148,36.5148,241700.0
2012-04-27 15:50:00,52.66,52.71,52.65,52.67,307600.0,36.5148,36.5494,36.5078,36.5217,307600.0
2012-04-30 09:30:00,52.63,52.99,52.51,52.71,274400.0,36.494,36.7436,36.4107,36.5494,274400.0
2012-04-30 09:40:00,52.73,52.74,52.47,52.6,144300.0,36.5633,36.5702,36.383,36.4732,144300.0
2012-04-30 09:50:00,52.61,52.64,52.35,52.41,177600.0,36.4801,36.5009,36.2998,36.3414,177600.0
2012-04-30 10:00:00,52.41,52.59,52.3,52.51,192200.0,36.3414,36.4662,36.2651,36.4107,192200.0
2012-04-30 10:10:00,52.5,52.76,52.49,52.65,147100.0,36.4038,36.5841,36.3969,36.5078,147100.0
2012-04-30 10:20:00,52.65,52.69,52.55,52.58,39300.0,36.5078,36.5356,36.4385,36.4593,39300.0
2012-04-30 10:30:00,52.57,52.57,52.48,52.49,49300.0,36.4523,36.4523,36.3899,36.3969,49300.0
2012-04-30 10:40:00,52.5,52.52,52.39,52.42,63900.0,36.4038,36.4177,36.3275,36.3483,63900.0
2012-04-30 10:50:00,52.41,52.46,52.36,52.43,88200.0,36.3414,36.3761,36.3067,36.3553,88200.0
2012-04-30 11:00:00,52.43,52.5,52.36,52.48,84600.0,36.3553,36.4038,36.3067,36.3899,84600.0
2012-04-30 11:10:00,52.48,52.49,52.41,52.47,121100.0,36.3899,36.3969,36.3414,36.383,121100.0
2012-04-30 11:20:00,52.48,52.51,52.44,52.49,124800.0,36.3899,36.4107,36.3622,36.3969,124800.0
2012-04-30 11:30:00,52.48,52.52,52.39,52.42,110300.0,36.3899,36.4177,36.3275,36.3483,110300.0
2012-04-30 11:40:00,52.42,52.43,52.36,52.36,51700.0,36.3483,36.3553,36.3067,36.3067,51700.0
2012-04-30 11:50:00,52.36,52.39,52.35,52.39,68200.0,36.3067,36.3275,36.2998,36.3275,68200.0
2012-04-30 12:00:00,52.39,52.39,52.28,52.29,51200.0,36.3275,36.3275,36.2513,36.2582,51200.0
2012-04-30 12:10:00,52.28,52.3,52.23,52.24,38200.0,36.2513,36.2651,36.2166,36.2235,38200.0
2012-04-30 12:20:00,52.24,52.24,52.2,52.21,39800.0,36.2235,36.2235,36.1958,36.2027,39800.0
2012-04-30 12:30:00,52.22,52.22,52.13,52.19,56900.0,36.2097,36.2097,36.1472,36.1889,56900.0
2012-04-30 12:40:00,52.2,52.21,52.15,52.16,37100.0,36.1958,36.2027,36.1611,36.1681,37100.0
2012-04-30 12:50:00,52.16,52.29,52.14,52.16,172900.0,36.1681,36.2582,36.1542,36.1681,172900.0
2012-04-30 13:00:00,52.17,52.2,52.12,52.14,75300.0,36.175,36.1958,36.1403,36.1542,75300.0
2012-04-30 13:10:00,52.14,52.26,52.13,52.26,120100.0,36.1542,36.2374,36.1472,36.2374,120100.0
2012-04-30 13:20:00,52.26,52.26,52.18,52.22,39200.0,36.2374,36.2374,36.1819,36.2097,39200.0
2012-04-30 13:30:00,52.23,52.24,52.19,52.21,41900.0,36.2166,36.2235,36.1889,36.2027,41900.0
2012-04-30 13:40:00,52.21,52.22,52.12,52.14,48600.0,36.2027,36.2097,36.1403,36.1542,48600.0
2012-04-30 13:50:00,52.14,52.15,52.11,52.11,36800.0,36.1542,36.1611,36.1334,36.1334,36800.0
2012-04-30 14:00:00,52.11,52.18,52.1,52.11,60900.0,36.1334,36.1819,36.1264,36.1334,60900.0
2012-04-30 14:10:00,52.11,52.24,52.07,52.24,68800.0,36.1334,36.2235,36.1056,36.2235,68800.0
2012-04-30 14:20:00,52.23,52.31,52.23,52.25,94200.0,36.2166,36.2721,36.2166,36.2305,94200.0
2012-04-30 14:30:00,52.26,52.3,52.24,52.29,125700.0,36.2374,36.2651,36.2235,36.2582,125700.0
2012-04-30 14:40:00,52.3,52.36,52.3,52.33,89200.0,36.2651,36.3067,36.2651,36.2859,89200.0
2012-04-30 14:50:00,52.33,52.37,52.3,52.3,107800.0,36.2859,36.3137,36.2651,36.2651,107800.0
2012-04-30 15:00:00,52.3,52.41,52.3,52.41,65100.0,36.2651,36.3414,36.2651,36.3414,65100.0
2012-04-30 15:10:00,52.41,52.45,52.41,52.44,68600.0,36.3414,36.3691,36.3414,36.3622,68600.0
2012-04-30 15:20:00,52.44,52.48,52.42,52.47,110800.0,36.3622,36.3899,36.3483,36.383,110800.0
2012-04-30 15:30:00,52.47,52.49,52.45,52.47,135100.0,36.383,36.3969,36.3691,36.383,135100.0
2012-04-30 15:40:00,52.47,52.53,52.47,52.47,163500.0,36.383,36.4246,36.383,36.383,163500.0
2012-04-30 15:50:00,52.48,52.56,52.47,52.53,372400.0,36.3899,36.4454,36.383,36.4246,372400.0
2012-05-01 09:30:00,50.0,50.25,49.48,50.04,740900.0,34.6703,34.8436,34.3097,34.698,740900.0
2012-05-01 09:40:00,50.05,50.16,49.61,49.72,621400.0,34.705,34.7812,34.3999,34.4761,621400.0
2012-05-01 09:50:00,49.72,49.72,48.75,48.77,736200.0,34.4761,34.4761,33.8035,33.8174,736200.0
2012-05-01 10:00:00,48.78,49.76,48.76,49.52,678700.0,33.8243,34.5039,33.8105,34.3375,678700.0
2012-05-01 10:10:00,49.53,49.77,49.32,49.64,628400.0,34.3444,34.5108,34.1988,34.4207,628400.0
2012-05-01 10:20:00,49.63,49.91,49.59,49.9,420000.0,34.4137,34.6079,34.386,34.601,420000.0
2012-05-01 10:30:00,49.88,49.93,49.51,49.52,433700.0,34.5871,34.6218,34.3305,34.3375,433700.0
2012-05-01 10:40:00,49.51,49.65,49.45,49.49,313000.0,34.3305,34.4276,34.2889,34.3167,313000.0
2012-05-01 10:50:00,49.49,49.6,49.11,49.13,337900.0,34.3167,34.3929,34.0532,34.067,337900.0
2012-05-01 11:00:00,49.13,49.43,49.12,49.29,295000.0,34.067,34.2751,34.0601,34.178,295000.0
2012-05-01 11:10:00,49.27,49.6,49.25,49.6,245000.0,34.1641,34.3929,34.1502,34.3929,245000.0
2012-05-01 11:20:00,49.6,49.81,49.52,49.81,269300.0,34.3929,34.5385,34.3375,34.5385,269300.0
2012-05-01 11:30:00,49.8,49.92,49.59,49.66,231800.0,34.5316,34.6148,34.386,34.4345,231800.0
2012-05-01 11:40:00,49.65,50.14,49.65,50.14,303100.0,34.4276,34.7674,34.4276,34.7674,303100.0
2012-05-01 11:50:00,50.15,50.41,49.99,50.0,352600.0,34.7743,34.9546,34.6634,34.6703,352600.0
2012-05-01 12:00:00,50.0,50.08,49.92,50.08,177700.0,34.6703,34.7258,34.6148,34.7258,177700.0
2012-05-01 12:10:00,50.07,50.15,49.96,49.99,122800.0,34.7188,34.7743,34.6426,34.6634,122800.0
2012-05-01 12:20:00,50.0,50.0,49.74,49.74,130200.0,34.6703,34.6703,34.49,34.49,130200.0
2012-05-01 12:30:00,49.74,49.74,49.63,49.71,221800.0,34.49,34.49,34.4137,34.4692,221800.0
2012-05-01 12:40:00,49.7,49.75,49.6,49.65,98100.0,34.4623,34.4969,34.3929,34.4276,98100.0
2012-05-01 12:50:00,49.65,49.67,49.61,49.61,90500.0,34.4276,34.4415,34.3999,34.3999,90500.0
2012-05-01 13:00:00,49.62,49.62,49.53,49.55,95500.0,34.4068,34.4068,34.3444,34.3583,95500.0
2012-05-01 13:10:00,49.56,49.57,49.5,49.51,110800.0,34.3652,34.3721,34.3236,34.3305,110800.0
2012-05-01 13:20:00,49.51,49.51,49.33,49.34,112500.0,34.3305,34.3305,34.2057,34.2126,112500.0
2012-05-01 13:30:00,49.34,49.4,49.3,49.38,117900.0,34.2126,34.2543,34.1849,34.2404,117900.0
2012-05-01 13:40:00,49.4,49.46,49.4,49.4,118700.0,34.2543,34.2959,34.2543,34.2543,118700.0
2012-05-01 13:50:00,49.4,49.53,49.4,49.47,233000.0,34.2543,34.3444,34.2543,34.3028,233000.0
2012-05-01 14:00:00,49.48,49.5,49.42,49.49,184800.0,34.3097,34.3236,34.2681,34.3167,184800.0
2012-05-01 14:10:00,49.49,49.81,49.45,49.71,402100.0,34.3167,34.5385,34.2889,34.4692,402100.0
2012-05-01 14:20:00,49.71,49.89,49.56,49.62,426900.0,34.4692,34.594,34.3652,34.4068,426900.0
2012-05-01 14:30:00,49.62,49.63,49.48,49.55,155600.0,34.4068,34.4137,34.3097,34.3583,155600.0
2012-05-01 14:40:00,49.55,49.59,49.43,49.45,205100.0,34.3583,34.386,34.2751,34.2889,205100.0
2012-05-01 14:50:00,49.44,49.47,49.31,49.4,246200.0,34.282,34.3028,34.1918,34.2543,246200.0
2012-05-01 15:00:00,49.4,49.44,49.07,49.07,356800.0,34.2543,34.282,34.0254,34.0254,356800.0
2012-05-01 15:10:00,49.08,49.19,49.01,49.08,467700.0,34.0324,34.1086,33.9838,34.0324,467700.0
2012-05-01 15:20:00,49.08,49.15,48.9,49.11,606200.0,34.0324,34.0809,33.9075,34.0532,606200.0
2012-05-01 15:30:00,49.1,49.23,49.1,49.16,439000.0,34.0462,34.1364,34.0462,34.0878,439000.0
2012-05-01 15:40:00,49.15,49.18,49.01,49.08,726800.0,34.0809,34.1017,33.9838,34.0324,726800.0
2012-05-01 15:50:00,49.07,49.2,49.0,49.2,898800.0,34.0254,34.1156,33.9769,34.1156,898800.0
2012-05-02 09:30:00,49.03,49.25,48.8,48.8,368400.0,33.9977,34.1502,33.8382,33.8382,368400.0
2012-05-02 09:40:00,48.82,48.97,48.59,48.71,305500.0,33.8521,33.9561,33.6926,33.7758,305500.0
2012-05-02 09:50:00,48.71,48.82,48.61,48.7,186500.0,33.7758,33.8521,33.7065,33.7689,186500.0
2012-05-02 10:00:00,48.7,48.81,48.66,48.77,193100.0,33.7689,33.8451,33.7411,33.8174,193100.0
2012-05-02 10:10:00,48.77,48.97,48.77,48.87,221100.0,33.8174,33.9561,33.8174,33.8867,221100.0
2012-05-02 10:20:00,48.88,48.93,48.82,48.82,147500.0,33.8937,33.9284,33.8521,33.8521,147500.0
2012-05-02 10:30:00,48.82,49.06,48.78,49.03,158100.0,33.8521,34.0185,33.8243,33.9977,158100.0
2012-05-02 10:40:00,49.02,49.18,49.02,49.13,171900.0,33.9908,34.1017,33.9908,34.067,171900.0
2012-05-02 10:50:00,49.14,49.28,49.1,49.22,142600.0,34.074,34.171,34.0462,34.1294,142600.0
2012-05-02 11:00:00,49.22,49.26,49.18,49.2,110400.0,34.1294,34.1572,34.1017,34.1156,110400.0
2012-05-02 11:10:00,49.19,49.36,49.19,49.31,126700.0,34.1086,34.2265,34.1086,34.1918,126700.0
2012-05-02 11:20:00,49.3,49.41,49.3,49.41,143900.0,34.1849,34.2612,34.1849,34.2612,143900.0
2012-05-02 11:30:00,49.41,49.49,49.39,49.39,154900.0,34.2612,34.3167,34.2473,34.2473,154900.0
2012-05-02 11:40:00,49.38,49.39,49.23,49.28,99300.0,34.2404,34.2473,34.1364,34.171,99300.0
2012-05-02 11:50:00,49.28,49.43,49.26,49.29,158500.0,34.171,34.2751,34.1572,34.178,158500.0
2012-05-02 12:00:00,49.29,49.39,49.28,49.29,183900.0,34.178,34.2473,34.171,34.178,183900.0
2012-05-02 12:10:00,49.29,49.45,49.29,49.44,132200.0,34.178,34.2889,34.178,34.282,132200.0
2012-05-02 12:20:00,49.43,49.5,49.31,49.31,170800.0,34.2751,34.3236,34.1918,34.1918,170800.0
2012-05-02 12:30:00,49.32,49.33,49.26,49.26,95500.0,34.1988,34.2057,34.1572,34.1572,95500.0
2012-05-02 12:40:00,49.27,49.38,49.27,49.35,101800.0,34.1641,34.2404,34.1641,34.2196,101800.0
2012-05-02 12:50:00,49.35,49.5,49.33,49.49,234500.0,34.2196,34.3236,34.2057,34.3167,234500.0
2012-05-02 13:00:00,49.48,49.52,49.44,49.5,149400.0,34.3097,34.3375,34.282,34.3236,149400.0
2012-05-02 13:10:00,49.49,49.5,49.41,49.41,77000.0,34.3167,34.3236,34.2612,34.2612,77000.0
2012-05-02 13:20:00,49.41,49.43,49.32,49.33,129800.0,34.2612,34.2751,34.1988,34.2057,129800.0
2012-05-02 13:30:00,49.32,49.41,49.31,49.41,130400.0,34.1988,34.2612,34.1918,34.2612,130400.0
2012-05-02 13:40:00,49.41,49.48,49.41,49.47,77600.0,34.2612,34.3097,34.2612,34.3028,77600.0
2012-05-02 13:50:00,49.48,49.48,49.44,49.46,61000.0,34.3097,34.3097,34.282,34.2959,61000.0
2012-05-02 14:00:00,49.46,49.51,49.45,49.5,124500.0,34.2959,34.3305,34.2889,34.3236,124500.0
2012-05-02 14:10:00,49.49,49.5,49.42,49.43,94500.0,34.3167,34.3236,34.2681,34.2751,94500.0
2012-05-02 14:20:00,49.43,49.47,49.42,49.46,126000.0,34.2751,34.3028,34.2681,34.2959,126000.0
2012-05-02 14:30:00,49.46,49.52,49.44,49.51,187800.0,34.2959,34.3375,34.282,34.3305,187800.0
2012-05-02 14:40:00,49.51,49.59,49.42,49.42,187700.0,34.3305,34.386,34.2681,34.2681,187700.0
2012-05-02 14:50:00,49.42,49.43,49.36,49.41,114200.0,34.2681,34.2751,34.2265,34.2612,114200.0
2012-05-02 15:00:00,49.42,49.46,49.38,49.42,145700.0,34.2681,34.2959,34.2404,34.2681,145700.0
2012-05-02 15:10:00,49.41,49.42,49.37,49.38,121300.0,34.2612,34.2681,34.2334,34.2404,121300.0
2012-05-02 15:20:00,49.38,49.42,49.38,49.4,183200.0,34.2404,34.2681,34.2404,34.2543,183200.0
2012-05-02 15:30:00,49.41,49.47,49.39,49.43,270300.0,34.2612,34.3028,34.2473,34.2751,270300.0
2012-05-02 15:40:00,49.44,49.55,49.43,49.46,274100.0,34.282,34.3583,34.2751,34.2959,274100.0
2012-05-02 15:50:00,49.46,49.5,49.41,49.5,442900.0,34.2959,34.3236,34.2612,34.3236,442900.0
2012-05-03 09:30:00,49.77,49.82,49.28,49.29,280900.0,34.5108,34.5455,34.171,34.178,280900.0
2012-05-03 09:40:00,49.3,49.75,49.29,49.74,184800.0,34.1849,34.4969,34.178,34.49,184800.0
2012-05-03 09:50:00,49.75,49.83,49.59,49.63,96000.0,34.4969,34.5524,34.386,34.4137,96000.0
2012-05-03 10:00:00,49.62,49.64,49.4,49.53,189400.0,34.4068,34.4207,34.2543,34.3444,189400.0
2012-05-03 10:10:00,49.52,49.52,49.27,49.31,77600.0,34.3375,34.3375,34.1641,34.1918,77600.0
2012-05-03 10:20:00,49.31,49.35,49.24,49.31,116800.0,34.1918,34.2196,34.1433,34.1918,116800.0
2012-05-03 10:30:00,49.32,49.46,49.29,49.41,95200.0,34.1988,34.2959,34.178,34.2612,95200.0
2012-05-03 10:40:00,49.41,49.46,49.36,49.46,117500.0,34.2612,34.2959,34.2265,34.2959,117500.0
2012-05-03 10:50:00,49.46,49.59,49.41,49.55,145900.0,34.2959,34.386,34.2612,34.3583,145900.0
2012-05-03 11:00:00,49.55,49.57,49.45,49.46,90900.0,34.3583,34.3721,34.2889,34.2959,90900.0
2012-05-03 11:10:00,49.46,49.56,49.4,49.53,126500.0,34.2959,34.3652,34.2543,34.3444,126500.0
2012-05-03 11:20:00,49.53,49.67,49.5,49.63,88600.0,34.3444,34.4415,34.3236,34.4137,88600.0
2012-05-03 11:30:00,49.63,49.64,49.43,49.45,94100.0,34.4137,34.4207,34.2751,34.2889,94100.0
2012-05-03 11:40:00,49.45,49.47,49.32,49.33,69800.0,34.2889,34.3028,34.1988,34.2057,69800.0
2012-05-03 11:50:00,49.32,49.53,49.28,49.36,102300.0,34.1988,34.3444,34.171,34.2265,102300.0
2012-05-03 12:00:00,49.36,49.44,49.31,49.43,74800.0,34.2265,34.282,34.1918,34.2751,74800.0
2012-05-03 12:10:00,49.43,49.44,49.34,49.34,47900.0,34.2751,34.282,34.2126,34.2126,47900.0
2012-05-03 12:20:00,49.35,49.38,49.3,49.36,56800.0,34.2196,34.2404,34.1849,34.2265,56800.0
2012-05-03 12:30:00,49.36,49.67,49.35,49.49,167900.0,34.2265,34.4415,34.2196,34.3167,167900.0
2012-05-03 12:40:00,49.49,49.5,49.41,49.44,54100.0,34.3167,34.3236,34.2612,34.282,54100.0
2012-05-03 12:50:00,49.44,49.54,49.42,49.45,120300.0,34.282,34.3513,34.2681,34.2889,120300.0
2012-05-03 13:00:00,49.45,49.47,49.42,49.44,73200.0,34.2889,34.3028,34.2681,34.282,73200.0
2012-05-03 13:10:00,49.45,49.45,49.38,49.41,91900.0,34.2889,34.2889,34.2404,34.2612,91900.0
2012-05-03 13:20:00,49.42,49.44,49.39,49.43,57500.0,34.2681,34.282,34.2473,34.2751,57500.0
2012-05-03 13:30:00,49.42,49.42,49.37,49.37,80300.0,34.2681,34.2681,34.2334,34.2334,80300.0
2012-05-03 13:40:00,49.37,49.37,49.2,49.26,145100.0,34.2334,34.2334,34.1156,34.1572,145100.0
2012-05-03 13:50:00,49.26,49.38,49.18,49.34,277700.0,34.1572,34.2404,34.1017,34.2126,277700.0
2012-05-03 14:00:00,49.34,49.38,49.24,49.3,153300.0,34.2126,34.2404,34.1433,34.1849,153300.0
2012-05-03 14:10:00,49.3,49.37,49.23,49.35,56300.0,34.1849,34.2334,34.1364,34.2196,56300.0
2012-05-03 14:20:00,49.33,49.33,49.28,49.29,42200.0,34.2057,34.2057,34.171,34.178,42200.0
2012-05-03 14:30:00,49.29,49.35,49.28,49.29,55900.0,34.178,34.2196,34.171,34.178,55900.0
2012-05-03 14:40:00,49.29,49.3,49.16,49.24,153600.0,34.178,34.1849,34.0878,34.1433,153600.0
2012-05-03 14:50:00,49.25,49.33,49.23,49.29,162300.0,34.1502,34.2057,34.1364,34.178,162300.0
2012-05-03 15:00:00,49.3,49.4,49.26,49.35,141100.0,34.1849,34.2543,34.1572,34.2196,141100.0
2012-05-03 15:10:00,49.35,49.39,49.3,49.38,76000.0,34.2196,34.2473,34.1849,34.2404,76000.0
2012-05-03 15:20:00,49.38,49.43,49.36,49.36,102800.0,34.2404,34.2751,34.2265,34.2265,102800.0
2012-05-03 15:30:00,49.37,49.4,49.3,49.31,107700.0,34.2334,34.2543,34.1849,34.1918,107700.0
2012-05-03 15:40:00,49.3,49.41,49.3,49.39,160200.0,34.1849,34.2612,34.1849,34.2473,160200.0
2012-05-03 15:50:00,49.39,49.42,49.36,49.37,310300.0,34.2473,34.2681,34.2265,34.2334,310300.0
2012-05-04 09:30:00,49.15,49.42,48.88,48.93,158300.0,34.0809,34.2681,33.8937,33.9284,158300.0
2012-05-04 09:40:00,48.93,49.02,48.8,48.97,157800.0,33.9284,33.9908,33.8382,33.9561,157800.0
2012-05-04 09:50:00,48.97,49.03,48.81,48.99,137700.0,33.9561,33.9977,33.8451,33.97,137700.0
2012-05-04 10:00:00,48.99,49.0,48.85,48.95,120100.0,33.97,33.9769,33.8729,33.9422,120100.0
2012-05-04 10:10:00,48.96,48.97,48.8,48.81,102800.0,33.9492,33.9561,33.8382,33.8451,102800.0
2012-05-04 10:20:00,48.8,49.03,48.79,48.93,110200.0,33.8382,33.9977,33.8313,33.9284,110200.0
2012-05-04 10:30:00,48.93,48.96,48.8,48.87,88800.0,33.9284,33.9492,33.8382,33.8867,88800.0
2012-05-04 10:40:00,48.88,48.88,48.78,48.82,139800.0,33.8937,33.8937,33.8243,33.8521,139800.0
2012-05-04 10:50:00,48.82,48.99,48.77,48.94,131900.0,33.8521,33.97,33.8174,33.9353,131900.0
2012-05-04 11:00:00,48.92,48.97,48.84,48.89,65700.0,33.9214,33.9561,33.8659,33.9006,65700.0
2012-05-04 11:10:00,48.88,48.96,48.85,48.9,81900.0,33.8937,33.9492,33.8729,33.9075,81900.0
2012-05-04 11:20:00,48.89,48.9,48.79,48.86,54300.0,33.9006,33.9075,33.8313,33.8798,54300.0
2012-05-04 11:30:00,48.86,48.9,48.73,48.74,81800.0,33.8798,33.9075,33.7897,33.7966,81800.0
2012-05-04 11:40:00,48.75,48.77,48.58,48.62,110300.0,33.8035,33.8174,33.6857,33.7134,110300.0
2012-05-04 11:50:00,48.62,48.65,48.53,48.57,62200.0,33.7134,33.7342,33.651,33.6787,62200.0
2012-05-04 12:00:00,48.56,48.67,48.55,48.67,30300.0,33.6718,33.7481,33.6649,33.7481,30300.0
2012-05-04 12:10:00,48.68,48.9,48.66,48.77,144300.0,33.755,33.9075,33.7411,33.8174,144300.0
2012-05-04 12:20:00,48.77,48.8,48.66,48.73,71900.0,33.8174,33.8382,33.7411,33.7897,71900.0
2012-05-04 12:30:00,48.73,48.81,48.6,48.63,100500.0,33.7897,33.8451,33.6995,33.7203,100500.0
2012-05-04 12:40:00,48.63,48.69,48.6,48.65,48700.0,33.7203,33.7619,33.6995,33.7342,48700.0
2012-05-04 12:50:00,48.65,48.76,48.65,48.76,57900.0,33.7342,33.8105,33.7342,33.8105,57900.0
2012-05-04 13:00:00,48.77,48.8,48.71,48.75,64500.0,33.8174,33.8382,33.7758,33.8035,64500.0
2012-05-04 13:10:00,48.74,48.8,48.67,48.73,54200.0,33.7966,33.8382,33.7481,33.7897,54200.0
2012-05-04 13:20:00,48.73,48.74,48.61,48.66,77300.0,33.7897,33.7966,33.7065,33.7411,77300.0
2012-05-04 13:30:00,48.67,48.73,48.66,48.7,46900.0,33.7481,33.7897,33.7411,33.7689,46900.0
2012-05-04 13:40:00,48.69,48.7,48.63,48.67,40800.0,33.7619,33.7689,33.7203,33.7481,40800.0
2012-05-04 13:50:00,48.67,48.71,48.66,48.68,34000.0,33.7481,33.7758,33.7411,33.755,34000.0
2012-05-04 14:00:00,48.68,48.68,48.6,48.64,55200.0,33.755,33.755,33.6995,33.7273,55200.0
2012-05-04 14:10:00,48.64,48.74,48.6,48.73,118600.0,33.7273,33.7966,33.6995,33.7897,118600.0
2012-05-04 14:20:00,48.73,48.73,48.66,48.66,40600.0,33.7897,33.7897,33.7411,33.7411,40600.0
2012-05-04 14:30:00,48.67,48.68,48.54,48.57,68400.0,33.7481,33.755,33.6579,33.6787,68400.0
2012-05-04 14:40:00,48.58,48.71,48.54,48.68,191200.0,33.6857,33.7758,33.6579,33.755,191200.0
2012-05-04 14:50:00,48.68,48.71,48.59,48.68,48000.0,33.755,33.7758,33.6926,33.755,48000.0
2012-05-04 15:00:00,48.68,48.83,48.68,48.77,133300.0,33.755,33.859,33.755,33.8174,133300.0
2012-05-04 15:10:00,48.78,48.82,48.76,48.81,81100.0,33.8243,33.8521,33.8105,33.8451,81100.0
2012-05-04 15:20:00,48.8,48.83,48.76,48.78,105700.0,33.8382,33.859,33.8105,33.8243,105700.0
2012-05-04 15:30:00,48.78,48.83,48.77,48.78,136800.0,33.8243,33.859,33.8174,33.8243,136800.0
2012-05-04 15:40:00,48.78,48.83,48.69,48.81,174300.0,33.8243,33.859,33.7619,33.8451,174300.0
2012-05-04 15:50:00,48.81,48.82,48.68,48.7,297300.0,33.8451,33.8521,33.755,33.7689,297300.0
2012-05-07 09:30:00,48.52,48.97,48.51,48.93,169300.0,33.6441,33.9561,33.6371,33.9284,169300.0
2012-05-07 09:40:00,48.9,49.05,48.76,48.77,76300.0,33.9075,34.0116,33.8105,33.8174,76300.0
2012-05-07 09:50:00,48.76,48.76,48.68,48.75,133900.0,33.8105,33.8105,33.755,33.8035,133900.0
2012-05-07 10:00:00,48.75,48.8,48.72,48.79,108100.0,33.8035,33.8382,33.7827,33.8313,108100.0
2012-05-07 10:10:00,48.8,48.83,48.66,48.82,86000.0,33.8382,33.859,33.7411,33.8521,86000.0
2012-05-07 10:20:00,48.81,48.85,48.67,48.67,62500.0,33.8451,33.8729,33.7481,33.7481,62500.0
2012-05-07 10:30:00,48.67,48.79,48.63,48.72,131600.0,33.7481,33.8313,33.7203,33.7827,131600.0
2012-05-07 10:40:00,48.71,48.83,48.7,48.82,55400.0,33.7758,33.859,33.7689,33.8521,55400.0
2012-05-07 10:50:00,48.82,48.85,48.76,48.81,64100.0,33.8521,33.8729,33.8105,33.8451,64100.0
2012-05-07 11:00:00,48.8,48.9,48.79,48.9,70200.0,33.8382,33.9075,33.8313,33.9075,70200.0
2012-05-07 11:10:00,48.9,48.95,48.84,48.84,69000.0,33.9075,33.9422,33.8659,33.8659,69000.0
2012-05-07 11:20:00,48.84,48.9,48.84,48.84,45200.0,33.8659,33.9075,33.8659,33.8659,45200.0
2012-05-07 11:30:00,48.83,48.9,48.83,48.84,65700.0,33.859,33.9075,33.859,33.8659,65700.0
2012-05-07 11:40:00,48.84,48.88,48.78,48.79,76500.0,33.8659,33.8937,33.8243,33.8313,76500.0
2012-05-07 11:50:00,48.79,48.79,48.74,48.75,101000.0,33.8313,33.8313,33.7966,33.8035,101000.0
2012-05-07 12:00:00,48.76,48.8,48.74,48.76,56200.0,33.8105,33.8382,33.7966,33.8105,56200.0
2012-05-07 12:10:00,48.75,48.76,48.68,48.73,57900.0,33.8035,33.8105,33.755,33.7897,57900.0
2012-05-07 12:20:00,48.72,48.83,48.7,48.78,74200.0,33.7827,33.859,33.7689,33.8243,74200.0
2012-05-07 12:30:00,48.78,48.9,48.78,48.87,57300.0,33.8243,33.9075,33.8243,33.8867,57300.0
2012-05-07 12:40:00,48.87,48.96,48.87,48.95,54200.0,33.8867,33.9492,33.8867,33.9422,54200.0
2012-05-07 12:50:00,48.95,48.99,48.9,48.93,54100.0,33.9422,33.97,33.9075,33.9284,54100.0
2012-05-07 13:00:00,48.93,49.0,48.92,48.96,69400.0,33.9284,33.9769,33.9214,33.9492,69400.0
2012-05-07 13:10:00,48.96,49.0,48.93,48.97,58200.0,33.9492,33.9769,33.9284,33.9561,58200.0
2012-05-07 13:20:00,48.97,49.01,48.88,48.89,59200.0,33.9561,33.9838,33.8937,33.9006,59200.0
2012-05-07 13:30:00,48.89,48.94,48.89,48.93,55500.0,33.9006,33.9353,33.9006,33.9284,55500.0
2012-05-07 13:40:00,48.92,48.95,48.87,48.94,88500.0,33.9214,33.9422,33.8867,33.9353,88500.0
2012-05-07 13:50:00,48.94,49.0,48.87,49.0,109500.0,33.9353,33.9769,33.8867,33.9769,109500.0
2012-05-07 14:00:00,48.99,49.02,48.87,48.87,82400.0,33.97,33.9908,33.8867,33.8867,82400.0
2012-05-07 14:10:00,48.87,48.93,48.85,48.91,93600.0,33.8867,33.9284,33.8729,33.9145,93600.0
2012-05-07 14:20:00,48.9,48.9,48.83,48.85,74200.0,33.9075,33.9075,33.859,33.8729,74200.0
2012-05-07 14:30:00,48.84,48.85,48.8,48.82,60200.0,33.8659,33.8729,33.8382,33.8521,60200.0
2012-05-07 14:40:00,48.82,48.83,48.77,48.77,57400.0,33.8521,33.859,33.8174,33.8174,57400.0
2012-05-07 14:50:00,48.77,48.82,48.76,48.77,123200.0,33.8174,33.8521,33.8105,33.8174,123200.0
2012-05-07 15:00:00,48.77,48.82,48.73,48.74,152200.0,33.8174,33.8521,33.7897,33.7966,152200.0
2012-05-07 15:10:00,48.73,48.79,48.69,48.72,114500.0,33.7897,33.8313,33.7619,33.7827,114500.0
2012-05-07 15:20:00,48.72,48.75,48.68,48.69,128200.0,33.7827,33.8035,33.755,33.7619,128200.0
2012-05-07 15:30:00,48.69,48.8,48.67,48.78,241400.0,33.7619,33.8382,33.7481,33.8243,241400.0
2012-05-07 15:40:00,48.78,48.78,48.7,48.77,94600.0,33.8243,33.8243,33.7689,33.8174,94600.0
2012-05-07 15:50:00,48.77,48.77,48.64,48.69,187100.0,33.8174,33.8174,33.7273,33.7619,187100.0
2012-05-08 09:30:00,48.57,48.74,48.41,48.42,200900.0,33.6787,33.7966,33.5678,33.5747,200900.0
2012-05-08 09:40:00,48.43,48.54,48.35,48.43,169200.0,33.5816,33.6579,33.5262,33.5816,169200.0
2012-05-08 09:50:00,48.45,48.51,48.35,48.44,90500.0,33.5955,33.6371,33.5262,33.5886,90500.0
2012-05-08 10:00:00,48.46,48.48,48.29,48.29,110600.0,33.6024,33.6163,33.4846,33.4846,110600.0
2012-05-08 10:10:00,48.3,48.3,48.18,48.19,204500.0,33.4915,33.4915,33.4083,33.4152,204500.0
2012-05-08 10:20:00,48.18,48.31,48.18,48.22,209600.0,33.4083,33.4984,33.4083,33.436,209600.0
2012-05-08 10:30:00,48.21,48.29,48.15,48.22,128600.0,33.4291,33.4846,33.3875,33.436,128600.0
2012-05-08 10:40:00,48.22,48.23,48.15,48.2,129600.0,33.436,33.443,33.3875,33.4222,129600.0
2012-05-08 10:50:00,48.2,48.36,48.19,48.32,113200.0,33.4222,33.5331,33.4152,33.5054,113200.0
2012-05-08 11:00:00,48.31,48.44,48.28,48.43,174800.0,33.4984,33.5886,33.4776,33.5816,174800.0
2012-05-08 11:10:00,48.43,48.44,48.29,48.42,117400.0,33.5816,33.5886,33.4846,33.5747,117400.0
2012-05-08 11:20:00,48.41,48.46,48.32,48.33,200500.0,33.5678,33.6024,33.5054,33.5123,200500.0
2012-05-08 11:30:00,48.34,48.36,48.29,48.29,120200.0,33.5192,33.5331,33.4846,33.4846,120200.0
2012-05-08 11:40:00,48.3,48.37,48.24,48.37,212800.0,33.4915,33.54,33.4499,33.54,212800.0
2012-05-08 11:50:00,48.38,48.58,48.38,48.58,155700.0,33.547,33.6857,33.547,33.6857,155700.0
2012-05-08 12:00:00,48.58,48.66,48.55,48.61,117900.0,33.6857,33.7411,33.6649,33.7065,117900.0
2012-05-08 12:10:00,48.61,48.67,48.58,48.67,73000.0,33.7065,33.7481,33.6857,33.7481,73000.0
2012-05-08 12:20:00,48.67,48.67,48.56,48.57,99600.0,33.7481,33.7481,33.6718,33.6787,99600.0
2012-05-08 12:30:00,48.56,48.57,48.49,48.54,60900.0,33.6718,33.6787,33.6233,33.6579,60900.0
2012-05-08 12:40:00,48.54,48.55,48.5,48.51,58300.0,33.6579,33.6649,33.6302,33.6371,58300.0
2012-05-08 12:50:00,48.52,48.55,48.49,48.5,50200.0,33.6441,33.6649,33.6233,33.6302,50200.0
2012-05-08 13:00:00,48.49,48.56,48.49,48.54,45000.0,33.6233,33.6718,33.6233,33.6579,45000.0
2012-05-08 13:10:00,48.54,48.6,48.51,48.58,48300.0,33.6579,33.6995,33.6371,33.6857,48300.0
2012-05-08 13:20:00,48.59,48.65,48.54,48.63,52000.0,33.6926,33.7342,33.6579,33.7203,52000.0
2012-05-08 13:30:00,48.64,48.76,48.59,48.75,108900.0,33.7273,33.8105,33.6926,33.8035,108900.0
2012-05-08 13:40:00,48.75,48.78,48.73,48.76,75900.0,33.8035,33.8243,33.7897,33.8105,75900.0
2012-05-08 13:50:00,48.76,48.8,48.72,48.8,68700.0,33.8105,33.8382,33.7827,33.8382,68700.0
2012-05-08 14:00:00,48.8,48.85,48.76,48.83,137500.0,33.8382,33.8729,33.8105,33.859,137500.0
2012-05-08 14:10:00,48.84,48.85,48.73,48.77,77000.0,33.8659,33.8729,33.7897,33.8174,77000.0
2012-05-08 14:20:00,48.77,48.84,48.76,48.81,65300.0,33.8174,33.8659,33.8105,33.8451,65300.0
2012-05-08 14:30:00,48.81,48.87,48.8,48.86,70100.0,33.8451,33.8867,33.8382,33.8798,70100.0
2012-05-08 14:40:00,48.86,48.92,48.85,48.89,116300.0,33.8798,33.9214,33.8729,33.9006,116300.0
2012-05-08 14:50:00,48.89,49.02,48.89,48.95,100700.0,33.9006,33.9908,33.9006,33.9422,100700.0
2012-05-08 15:00:00,48.96,49.03,48.87,48.93,183000.0,33.9492,33.9977,33.8867,33.9284,183000.0
2012-05-08 15:10:00,48.94,49.26,48.93,49.26,170200.0,33.9353,34.1572,33.9284,34.1572,170200.0
2012-05-08 15:20:00,49.25,49.26,49.08,49.21,187800.0,34.1502,34.1572,34.0324,34.1225,187800.0
2012-05-08 15:30:00,49.21,49.26,49.09,49.2,165000.0,34.1225,34.1572,34.0393,34.1156,165000.0
2012-05-08 15:40:00,49.19,49.23,49.11,49.14,212200.0,34.1086,34.1364,34.0532,34.074,212200.0
2012-05-08 15:50:00,49.14,49.25,49.14,49.19,305000.0,34.074,34.1502,34.074,34.1086,305000.0
2012-05-09 09:30:00,48.19,48.26,47.88,48.07,226200.0,33.6928,33.7417,33.476,33.6089,226200.0
2012-05-09 09:40:00,48.03,48.44,48.02,48.27,144100.0,33.5809,33.8676,33.5739,33.7487,144100.0
2012-05-09 09:50:00,48.25,48.39,48.15,48.26,99500.0,33.7347,33.8326,33.6648,33.7417,99500.0
2012-05-09 10:00:00,48.26,48.46,48.09,48.12,193200.0,33.7417,33.8815,33.6228,33.6438,193200.0
2012-05-09 10:10:00,48.15,48.32,48.04,48.14,218500.0,33.6648,33.7837,33.5879,33.6578,218500.0
2012-05-09 10:20:00,48.13,48.3,48.01,48.15,186400.0,33.6508,33.7697,33.5669,33.6648,186400.0
2012-05-09 10:30:00,48.16,48.36,48.14,48.36,169400.0,33.6718,33.8116,33.6578,33.8116,169400.0
2012-05-09 10:40:00,48.34,48.41,48.28,48.3,132700.0,33.7976,33.8466,33.7557,33.7697,132700.0
2012-05-09 10:50:00,48.31,48.41,48.25,48.34,93000.0,33.7767,33.8466,33.7347,33.7976,93000.0
2012-05-09 11:00:00,48.34,48.37,48.2,48.24,104700.0,33.7976,33.8186,33.6998,33.7277,104700.0
2012-05-09 11:10:00,48.23,48.42,48.23,48.35,250700.0,33.7207,33.8536,33.7207,33.8046,250700.0
2012-05-09 11:20:00,48.35,48.44,48.34,48.36,439800.0,33.8046,33.8676,33.7976,33.8116,439800.0
2012-05-09 11:30:00,48.36,48.45,48.28,48.43,109700.0,33.8116,33.8745,33.7557,33.8606,109700.0
2012-05-09 11:40:00,48.44,48.46,48.35,48.4,120000.0,33.8676,33.8815,33.8046,33.8396,120000.0
2012-05-09 11:50:00,48.39,48.4,48.32,48.34,111600.0,33.8326,33.8396,33.7837,33.7976,111600.0
2012-05-09 12:00:00,48.35,48.36,48.21,48.21,136300.0,33.8046,33.8116,33.7067,33.7067,136300.0
2012-05-09 12:10:00,48.22,48.3,48.2,48.27,112800.0,33.7137,33.7697,33.6998,33.7487,112800.0
2012-05-09 12:20:00,48.26,48.31,48.21,48.27,117900.0,33.7417,33.7767,33.7067,33.7487,117900.0
2012-05-09 12:30:00,48.26,48.27,48.18,48.22,157400.0,33.7417,33.7487,33.6858,33.7137,157400.0
2012-05-09 12:40:00,48.21,48.28,48.19,48.27,189700.0,33.7067,33.7557,33.6928,33.7487,189700.0
2012-05-09 12:50:00,48.28,48.33,48.19,48.31,78500.0,33.7557,33.7906,33.6928,33.7767,78500.0
2012-05-09 13:00:00,48.31,48.42,48.31,48.37,140900.0,33.7767,33.8536,33.7767,33.8186,140900.0
2012-05-09 13:10:00,48.38,48.43,48.33,48.34,109700.0,33.8256,33.8606,33.7906,33.7976,109700.0
2012-05-09 13:20:00,48.36,48.51,48.36,48.45,269500.0,33.8116,33.9165,33.8116,33.8745,269500.0
2012-05-09 13:30:00,48.45,48.53,48.43,48.5,194300.0,33.8745,33.9305,33.8606,33.9095,194300.0
2012-05-09 13:40:00,48.49,48.55,48.46,48.54,190800.0,33.9025,33.9445,33.8815,33.9375,190800.0
2012-05-09 13:50:00,48.55,48.63,48.5,48.52,205600.0,33.9445,34.0004,33.9095,33.9235,205600.0
2012-05-09 14:00:00,48.52,48.53,48.34,48.37,85700.0,33.9235,33.9305,33.7976,33.8186,85700.0
2012-05-09 14:10:00,48.37,48.38,48.25,48.26,153400.0,33.8186,33.8256,33.7347,33.7417,153400.0
2012-05-09 14:20:00,48.27,48.4,48.26,48.37,65500.0,33.7487,33.8396,33.7417,33.8186,65500.0
2012-05-09 14:30:00,48.38,48.38,48.26,48.29,59100.0,33.8256,33.8256,33.7417,33.7627,59100.0
2012-05-09 14:40:00,48.29,48.37,48.28,48.29,68800.0,33.7627,33.8186,33.7557,33.7627,68800.0
2012-05-09 14:50:00,48.28,48.35,48.24,48.27,88300.0,33.7557,33.8046,33.7277,33.7487,88300.0
2012-05-09 15:00:00,48.27,48.29,48.21,48.21,127000.0,33.7487,33.7627,33.7067,33.7067,127000.0
2012-05-09 15:10:00,48.22,48.25,48.16,48.23,483500.0,33.7137,33.7347,33.6718,33.7207,483500.0
2012-05-09 15:20:00,48.24,48.27,48.15,48.19,207400.0,33.7277,33.7487,33.6648,33.6928,207400.0
2012-05-09 15:30:00,48.18,48.29,48.16,48.28,293000.0,33.6858,33.7627,33.6718,33.7557,293000.0
2012-05-09 15:40:00,48.29,48.37,48.25,48.35,456700.0,33.7627,33.8186,33.7347,33.8046,456700.0
2012-05-09 15:50:00,48.35,48.35,48.16,48.17,411800.0,33.8046,33.8046,33.6718,33.6788,411800.0
2012-05-10 09:30:00,48.63,48.63,48.41,48.49,173400.0,34.0004,34.0004,33.8466,33.9025,173400.0
2012-05-10 09:40:00,48.5,48.53,48.3,48.52,113800.0,33.9095,33.9305,33.7697,33.9235,113800.0
2012-05-10 09:50:00,48.52,48.64,48.5,48.57,128800.0,33.9235,34.0074,33.9095,33.9584,128800.0
2012-05-10 10:00:00,48.56,48.6,48.48,48.58,98900.0,33.9515,33.9794,33.8955,33.9654,98900.0
2012-05-10 10:10:00,48.58,48.62,48.5,48.52,130500.0,33.9654,33.9934,33.9095,33.9235,130500.0
2012-05-10 10:20:00,48.52,48.57,48.36,48.39,97300.0,33.9235,33.9584,33.8116,33.8326,97300.0
2012-05-10 10:30:00,48.39,48.44,48.32,48.42,113900.0,33.8326,33.8676,33.7837,33.8536,113900.0
2012-05-10 10:40:00,48.43,48.49,48.37,48.42,74100.0,33.8606,33.9025,33.8186,33.8536,74100.0
2012-05-10 10:50:00,48.41,48.42,48.27,48.34,95800.0,33.8466,33.8536,33.7487,33.7976,95800.0
2012-05-10 11:00:00,48.34,48.4,48.26,48.28,81800.0,33.7976,33.8396,33.7417,33.7557,81800.0
2012-05-10 11:10:00,48.28,48.3,48.21,48.28,106100.0,33.7557,33.7697,33.7067,33.7557,106100.0
2012-05-10 11:20:00,48.27,48.45,48.25,48.4,112600.0,33.7487,33.8745,33.7347,33.8396,112600.0
2012-05-10 11:30:00,48.41,48.55,48.4,48.51,459900.0,33.8466,33.9445,33.8396,33.9165,459900.0
2012-05-10 11:40:00,48.51,48.54,48.42,48.47,632800.0,33.9165,33.9375,33.8536,33.8885,632800.0
2012-05-10 11:50:00,48.47,48.49,48.44,48.48,114500.0,33.8885,33.9025,33.8676,33.8955,114500.0
2012-05-10 12:00:00,48.47,48.48,48.32,48.37,62200.0,33.8885,33.8955,33.7837,33.8186,62200.0
2012-05-10 12:10:00,48.36,48.47,48.35,48.45,43800.0,33.8116,33.8885,33.8046,33.8745,43800.0
2012-05-10 12:20:00,48.45,48.46,48.35,48.4,56300.0,33.8745,33.8815,33.8046,33.8396,56300.0
2012-05-10 12:30:00,48.39,48.49,48.37,48.46,49700.0,33.8326,33.9025,33.8186,33.8815,49700.0
2012-05-10 12:40:00,48.45,48.51,48.44,48.47,50300.0,33.8745,33.9165,33.8676,33.8885,50300.0
2012-05-10 12:50:00,48.48,48.53,48.47,48.48,45300.0,33.8955,33.9305,33.8885,33.8955,45300.0
2012-05-10 13:00:00,48.49,48.51,48.43,48.45,125700.0,33.9025,33.9165,33.8606,33.8745,125700.0
2012-05-10 13:10:00,48.45,48.5,48.42,48.48,49000.0,33.8745,33.9095,33.8536,33.8955,49000.0
2012-05-10 13:20:00,48.49,48.52,48.46,48.49,77100.0,33.9025,33.9235,33.8815,33.9025,77100.0
2012-05-10 13:30:00,48.5,48.55,48.49,48.49,87600.0,33.9095,33.9445,33.9025,33.9025,87600.0
2012-05-10 13:40:00,48.5,48.55,48.47,48.52,39200.0,33.9095,33.9445,33.8885,33.9235,39200.0
2012-05-10 13:50:00,48.52,48.55,48.47,48.51,41600.0,33.9235,33.9445,33.8885,33.9165,41600.0
2012-05-10 14:00:00,48.5,48.54,48.49,48.52,65700.0,33.9095,33.9375,33.9025,33.9235,65700.0
2012-05-10 14:10:00,48.52,48.59,48.51,48.59,48600.0,33.9235,33.9724,33.9165,33.9724,48600.0
2012-05-10 14:20:00,48.59,48.6,48.55,48.56,40700.0,33.9724,33.9794,33.9445,33.9515,40700.0
2012-05-10 14:30:00,48.57,48.57,48.48,48.53,50300.0,33.9584,33.9584,33.8955,33.9305,50300.0
2012-05-10 14:40:00,48.53,48.58,48.51,48.52,41000.0,33.9305,33.9654,33.9165,33.9235,41000.0
2012-05-10 14:50:00,48.51,48.54,48.47,48.5,78200.0,33.9165,33.9375,33.8885,33.9095,78200.0
2012-05-10 15:00:00,48.5,48.55,48.48,48.5,82900.0,33.9095,33.9445,33.8955,33.9095,82900.0
2012-05-10 15:10:00,48.5,48.55,48.49,48.54,55000.0,33.9095,33.9445,33.9025,33.9375,55000.0
2012-05-10 15:20:00,48.54,48.54,48.47,48.54,78600.0,33.9375,33.9375,33.8885,33.9375,78600.0
2012-05-10 15:30:00,48.53,48.57,48.5,48.57,119600.0,33.9305,33.9584,33.9095,33.9584,119600.0
2012-05-10 15:40:00,48.57,48.6,48.4,48.48,197800.0,33.9584,33.9794,33.8396,33.8955,197800.0
2012-05-10 15:50:00,48.47,48.5,48.35,48.5,370800.0,33.8885,33.9095,33.8046,33.9095,370800.0
2012-05-11 09:30:00,48.22,48.43,48.13,48.32,82600.0,33.7137,33.8606,33.6508,33.7837,82600.0
2012-05-11 09:40:00,48.37,48.42,48.24,48.35,108900.0,33.8186,33.8536,33.7277,33.8046,108900.0
2012-05-11 09:50:00,48.39,48.52,48.28,48.32,73300.0,33.8326,33.9235,33.7557,33.7837,73300.0
2012-05-11 10:00:00,48.33,48.67,48.33,48.61,105800.0,33.7906,34.0284,33.7906,33.9864,105800.0
2012-05-11 10:10:00,48.6,48.71,48.55,48.67,100400.0,33.9794,34.0563,33.9445,34.0284,100400.0
2012-05-11 10:20:00,48.68,48.77,48.65,48.68,97200.0,34.0354,34.0983,34.0144,34.0354,97200.0
2012-05-11 10:30:00,48.7,48.85,48.7,48.82,68400.0,34.0493,34.1542,34.0493,34.1332,68400.0
2012-05-11 10:40:00,48.82,48.9,48.73,48.73,59900.0,34.1332,34.1892,34.0703,34.0703,59900.0
2012-05-11 10:50:00,48.73,48.84,48.68,48.84,36000.0,34.0703,34.1472,34.0354,34.1472,36000.0
2012-05-11 11:00:00,48.84,48.9,48.75,48.88,47000.0,34.1472,34.1892,34.0843,34.1752,47000.0
2012-05-11 11:10:00,48.88,48.93,48.84,48.86,61700.0,34.1752,34.2101,34.1472,34.1612,61700.0
2012-05-11 11:20:00,48.85,48.86,48.77,48.78,50800.0,34.1542,34.1612,34.0983,34.1053,50800.0
2012-05-11 11:30:00,48.8,48.85,48.76,48.8,70700.0,34.1193,34.1542,34.0913,34.1193,70700.0
2012-05-11 11:40:00,48.8,48.81,48.71,48.75,43800.0,34.1193,34.1262,34.0563,34.0843,43800.0
2012-05-11 11:50:00,48.74,48.78,48.7,48.75,48200.0,34.0773,34.1053,34.0493,34.0843,48200.0
2012-05-11 12:00:00,48.75,48.78,48.7,48.73,41500.0,34.0843,34.1053,34.0493,34.0703,41500.0
2012-05-11 12:10:00,48.72,48.72,48.6,48.61,97300.0,34.0633,34.0633,33.9794,33.9864,97300.0
2012-05-11 12:20:00,48.61,48.68,48.6,48.62,34600.0,33.9864,34.0354,33.9794,33.9934,34600.0
2012-05-11 12:30:00,48.63,48.68,48.6,48.62,74000.0,34.0004,34.0354,33.9794,33.9934,74000.0
2012-05-11 12:40:00,48.62,48.63,48.59,48.6,56900.0,33.9934,34.0004,33.9724,33.9794,56900.0
2012-05-11 12:50:00,48.6,48.6,48.52,48.59,137200.0,33.9794,33.9794,33.9235,33.9724,137200.0
2012-05-11 13:00:00,48.59,48.62,48.51,48.54,96600.0,33.9724,33.9934,33.9165,33.9375,96600.0
2012-05-11 13:10:00,48.53,48.54,48.37,48.41,159300.0,33.9305,33.9375,33.8186,33.8466,159300.0
2012-05-11 13:20:00,48.42,48.48,48.31,48.36,159100.0,33.8536,33.8955,33.7767,33.8116,159100.0
2012-05-11 13:30:00,48.35,48.5,48.35,48.4,162000.0,33.8046,33.9095,33.8046,33.8396,162000.0
2012-05-11 13:40:00,48.4,48.44,48.35,48.38,95100.0,33.8396,33.8676,33.8046,33.8256,95100.0
2012-05-11 13:50:00,48.38,48.42,48.34,48.37,81000.0,33.8256,33.8536,33.7976,33.8186,81000.0
2012-05-11 14:00:00,48.37,48.4,48.33,48.38,77200.0,33.8186,33.8396,33.7906,33.8256,77200.0
2012-05-11 14:10:00,48.38,48.41,48.34,48.4,107600.0,33.8256,33.8466,33.7976,33.8396,107600.0
2012-05-11 14:20:00,48.4,48.44,48.36,48.39,87800.0,33.8396,33.8676,33.8116,33.8326,87800.0
2012-05-11 14:30:00,48.39,48.39,48.32,48.35,47300.0,33.8326,33.8326,33.7837,33.8046,47300.0
2012-05-11 14:40:00,48.36,48.39,48.33,48.35,80900.0,33.8116,33.8326,33.7906,33.8046,80900.0
2012-05-11 14:50:00,48.34,48.35,48.29,48.34,68200.0,33.7976,33.8046,33.7627,33.7976,68200.0
2012-05-11 15:00:00,48.34,48.36,48.25,48.26,103200.0,33.7976,33.8116,33.7347,33.7417,103200.0
2012-05-11 15:10:00,48.26,48.34,48.26,48.33,106300.0,33.7417,33.7976,33.7417,33.7906,106300.0
2012-05-11 15:20:00,48.34,48.37,48.27,48.3,77500.0,33.7976,33.8186,33.7487,33.7697,77500.0
2012-05-11 15:30:00,48.3,48.3,48.23,48.29,101000.0,33.7697,33.7697,33.7207,33.7627,101000.0
2012-05-11 15:40:00,48.28,48.28,48.14,48.2,191000.0,33.7557,33.7557,33.6578,33.6998,191000.0
2012-05-11 15:50:00,48.2,48.21,48.12,48.17,343100.0,33.6998,33.7067,33.6438,33.6788,343100.0
2012-05-14 09:30:00,47.81,47.85,47.6,47.71,156100.0,33.4271,33.455,33.2803,33.3572,156100.0
2012-05-14 09:40:00,47.7,47.74,47.64,47.67,117400.0,33.3502,33.3781,33.3082,33.3292,117400.0
2012-05-14 09:50:00,47.66,47.83,47.66,47.77,179400.0,33.3222,33.4411,33.3222,33.3991,179400.0
2012-05-14 10:00:00,47.75,47.82,47.69,47.76,132600.0,33.3851,33.4341,33.3432,33.3921,132600.0
2012-05-14 10:10:00,47.76,47.81,47.69,47.75,90000.0,33.3921,33.4271,33.3432,33.3851,90000.0
2012-05-14 10:20:00,47.75,47.79,47.69,47.74,100400.0,33.3851,33.4131,33.3432,33.3781,100400.0
2012-05-14 10:30:00,47.73,47.8,47.71,47.76,110900.0,33.3711,33.4201,33.3572,33.3921,110900.0
2012-05-14 10:40:00,47.74,47.83,47.72,47.82,133100.0,33.3781,33.4411,33.3642,33.4341,133100.0
2012-05-14 10:50:00,47.82,47.96,47.8,47.81,69700.0,33.4341,33.532,33.4201,33.4271,69700.0
2012-05-14 11:00:00,47.82,47.86,47.8,47.83,54300.0,33.4341,33.462,33.4201,33.4411,54300.0
2012-05-14 11:10:00,47.83,47.87,47.78,47.82,71500.0,33.4411,33.469,33.4061,33.4341,71500.0
2012-05-14 11:20:00,47.83,48.06,47.83,47.96,106900.0,33.4411,33.6019,33.4411,33.532,106900.0
2012-05-14 11:30:00,47.96,47.99,47.88,47.9,40800.0,33.532,33.5529,33.476,33.49,40800.0
2012-05-14 11:40:00,47.9,47.91,47.83,47.85,47500.0,33.49,33.497,33.4411,33.455,47500.0
2012-05-14 11:50:00,47.85,47.97,47.84,47.94,51200.0,33.455,33.5389,33.4481,33.518,51200.0
2012-05-14 12:00:00,47.94,47.97,47.91,47.96,23100.0,33.518,33.5389,33.497,33.532,23100.0
2012-05-14 12:10:00,47.96,47.98,47.92,47.98,33600.0,33.532,33.5459,33.504,33.5459,33600.0
2012-05-14 12:20:00,47.98,48.02,47.95,48.01,39300.0,33.5459,33.5739,33.525,33.5669,39300.0
2012-05-14 12:30:00,48.01,48.05,48.0,48.01,51000.0,33.5669,33.5949,33.5599,33.5669,51000.0
2012-05-14 12:40:00,47.99,48.03,47.96,47.97,95200.0,33.5529,33.5809,33.532,33.5389,95200.0
2012-05-14 12:50:00,47.97,47.99,47.93,47.95,46800.0,33.5389,33.5529,33.511,33.525,46800.0
2012-05-14 13:00:00,47.95,48.03,47.94,48.0,27400.0,33.525,33.5809,33.518,33.5599,27400.0
2012-05-14 13:10:00,47.99,48.0,47.87,47.88,51900.0,33.5529,33.5599,33.469,33.476,51900.0
2012-05-14 13:20:00,47.89,47.93,47.86,47.9,29700.0,33.483,33.511,33.462,33.49,29700.0
2012-05-14 13:30:00,47.9,48.02,47.9,48.01,48100.0,33.49,33.5739,33.49,33.5669,48100.0
2012-05-14 13:40:00,48.01,48.1,47.99,48.09,39300.0,33.5669,33.6298,33.5529,33.6228,39300.0
2012-05-14 13:50:00,48.08,48.21,48.08,48.13,71500.0,33.6159,33.7067,33.6159,33.6508,71500.0
2012-05-14 14:00:00,48.13,48.16,48.11,48.15,44700.0,33.6508,33.6718,33.6368,33.6648,44700.0
2012-05-14 14:10:00,48.15,48.15,48.01,48.01,40200.0,33.6648,33.6648,33.5669,33.5669,40200.0
2012-05-14 14:20:00,48.02,48.15,48.02,48.14,45900.0,33.5739,33.6648,33.5739,33.6578,45900.0
2012-05-14 14:30:00,48.15,48.16,48.01,48.05,54800.0,33.6648,33.6718,33.5669,33.5949,54800.0
2012-05-14 14:40:00,48.05,48.07,47.96,47.98,74500.0,33.5949,33.6089,33.532,33.5459,74500.0
2012-05-14 14:50:00,47.99,48.04,47.91,47.94,47700.0,33.5529,33.5879,33.497,33.518,47700.0
2012-05-14 15:00:00,47.95,47.95,47.82,47.85,95200.0,33.525,33.525,33.4341,33.455,95200.0
2012-05-14 15:10:00,47.85,47.89,47.82,47.83,70200.0,33.455,33.483,33.4341,33.4411,70200.0
2012-05-14 15:20:00,47.83,47.88,47.8,47.86,74000.0,33.4411,33.476,33.4201,33.462,74000.0
2012-05-14 15:30:00,47.85,47.94,47.84,47.84,111900.0,33.455,33.518,33.4481,33.4481,111900.0
2012-05-14 15:40:00,47.84,47.87,47.76,47.8,223600.0,33.4481,33.469,33.3921,33.4201,223600.0
2012-05-14 15:50:00,47.8,47.85,47.77,47.79,249400.0,33.4201,33.455,33.3991,33.4131,249400.0
2012-05-15 09:30:00,47.64,47.87,47.6,47.79,151000.0,33.3082,33.469,33.2803,33.4131,151000.0
2012-05-15 09:40:00,47.8,47.85,47.64,47.8,117700.0,33.4201,33.455,33.3082,33.4201,117700.0
2012-05-15 09:50:00,47.8,47.97,47.78,47.89,94000.0,33.4201,33.5389,33.4061,33.483,94000.0
2012-05-15 10:00:00,47.9,47.99,47.69,47.83,163900.0,33.49,33.5529,33.3432,33.4411,163900.0
2012-05-15 10:10:00,47.83,47.84,47.75,47.82,71700.0,33.4411,33.4481,33.3851,33.4341,71700.0
2012-05-15 10:20:00,47.82,47.97,47.82,47.96,99300.0,33.4341,33.5389,33.4341,33.532,99300.0
2012-05-15 10:30:00,47.96,47.96,47.84,47.87,48100.0,33.532,33.532,33.4481,33.469,48100.0
2012-05-15 10:40:00,47.86,47.93,47.81,47.88,82400.0,33.462,33.511,33.4271,33.476,82400.0
2012-05-15 10:50:00,47.87,47.93,47.85,47.88,62600.0,33.469,33.511,33.455,33.476,62600.0
2012-05-15 11:00:00,47.89,47.92,47.8,47.84,86100.0,33.483,33.504,33.4201,33.4481,86100.0
2012-05-15 11:10:00,47.83,47.84,47.69,47.81,111600.0,33.4411,33.4481,33.3432,33.4271,111600.0
2012-05-15 11:20:00,47.81,47.83,47.68,47.72,170100.0,33.4271,33.4411,33.3362,33.3642,170100.0
2012-05-15 11:30:00,47.7,47.97,47.7,47.95,92400.0,33.3502,33.5389,33.3502,33.525,92400.0
2012-05-15 11:40:00,47.95,48.02,47.92,48.01,80500.0,33.525,33.5739,33.504,33.5669,80500.0
2012-05-15 11:50:00,48.02,48.05,47.98,48.04,115700.0,33.5739,33.5949,33.5459,33.5879,115700.0
2012-05-15 12:00:00,48.04,48.07,48.0,48.04,58200.0,33.5879,33.6089,33.5599,33.5879,58200.0
2012-05-15 12:10:00,48.03,48.07,48.0,48.03,43900.0,33.5809,33.6089,33.5599,33.5809,43900.0
2012-05-15 12:20:00,48.03,48.06,47.96,48.03,38600.0,33.5809,33.6019,33.532,33.5809,38600.0
2012-05-15 12:30:00,48.02,48.05,47.97,47.99,38200.0,33.5739,33.5949,33.5389,33.5529,38200.0
2012-05-15 12:40:00,48.0,48.01,47.96,47.96,60800.0,33.5599,33.5669,33.532,33.532,60800.0
2012-05-15 12:50:00,47.95,47.99,47.89,47.91,56400.0,33.525,33.5529,33.483,33.497,56400.0
2012-05-15 13:00:00,47.91,48.0,47.87,47.93,78600.0,33.497,33.5599,33.469,33.511,78600.0
2012-05-15 13:10:00,47.92,47.98,47.86,47.89,62300.0,33.504,33.5459,33.462,33.483,62300.0
2012-05-15 13:20:00,47.9,47.94,47.85,47.87,62600.0,33.49,33.518,33.455,33.469,62600.0
2012-05-15 13:30:00,47.87,47.87,47.77,47.8,60200.0,33.469,33.469,33.3991,33.4201,60200.0
2012-05-15 13:40:00,47.8,47.86,47.76,47.78,106900.0,33.4201,33.462,33.3921,33.4061,106900.0
2012-05-15 13:50:00,47.79,47.82,47.75,47.76,115200.0,33.4131,33.4341,33.3851,33.3921,115200.0
2012-05-15 14:00:00,47.76,47.84,47.74,47.77,78700.0,33.3921,33.4481,33.3781,33.3991,78700.0
2012-05-15 14:10:00,47.77,47.83,47.75,47.78,87200.0,33.3991,33.4411,33.3851,33.4061,87200.0
2012-05-15 14:20:00,47.77,47.82,47.76,47.79,51900.0,33.3991,33.4341,33.3921,33.4131,51900.0
2012-05-15 14:30:00,47.8,47.84,47.71,47.75,67500.0,33.4201,33.4481,33.3572,33.3851,67500.0
2012-05-15 14:40:00,47.74,47.76,47.71,47.74,37700.0,33.3781,33.3921,33.3572,33.3781,37700.0
2012-05-15 14:50:00,47.74,47.74,47.63,47.65,49400.0,33.3781,33.3781,33.3012,33.3152,49400.0
2012-05-15 15:00:00,47.66,47.66,47.52,47.55,89300.0,33.3222,33.3222,33.2243,33.2453,89300.0
2012-05-15 15:10:00,47.55,47.56,47.41,47.5,205300.0,33.2453,33.2523,33.1474,33.2103,205300.0
2012-05-15 15:20:00,47.52,47.56,47.44,47.45,116800.0,33.2243,33.2523,33.1684,33.1754,116800.0
2012-05-15 15:30:00,47.46,47.57,47.45,47.57,102500.0,33.1824,33.2593,33.1754,33.2593,102500.0
2012-05-15 15:40:00,47.56,47.66,47.49,47.54,176900.0,33.2523,33.3222,33.2033,33.2383,176900.0
2012-05-15 15:50:00,47.54,47.58,47.46,47.52,300500.0,33.2383,33.2663,33.1824,33.2243,300500.0
2012-05-16 09:30:00,47.84,47.98,47.72,47.81,110900.0,33.4481,33.5459,33.3642,33.4271,110900.0
2012-05-16 09:40:00,47.81,48.04,47.77,48.04,103100.0,33.4271,33.5879,33.3991,33.5879,103100.0
2012-05-16 09:50:00,48.04,48.15,47.95,48.12,128100.0,33.5879,33.6648,33.525,33.6438,128100.0
2012-05-16 10:00:00,48.12,48.18,48.0,48.11,84400.0,33.6438,33.6858,33.5599,33.6368,84400.0
2012-05-16 10:10:00,48.1,48.16,48.01,48.16,83200.0,33.6298,33.6718,33.5669,33.6718,83200.0
2012-05-16 10:20:00,48.16,48.21,48.07,48.07,67900.0,33.6718,33.7067,33.6089,33.6089,67900.0
2012-05-16 10:30:00,48.07,48.1,47.94,47.96,93800.0,33.6089,33.6298,33.518,33.532,93800.0
2012-05-16 10:40:00,47.95,48.02,47.9,47.93,72400.0,33.525,33.5739,33.49,33.511,72400.0
2012-05-16 10:50:00,47.93,47.94,47.78,47.81,103700.0,33.511,33.518,33.4061,33.4271,103700.0
2012-05-16 11:00:00,47.82,47.87,47.59,47.72,145600.0,33.4341,33.469,33.2733,33.3642,145600.0
2012-05-16 11:10:00,47.73,47.82,47.67,47.75,157400.0,33.3711,33.4341,33.3292,33.3851,157400.0
2012-05-16 11:20:00,47.75,47.82,47.69,47.75,145000.0,33.3851,33.4341,33.3432,33.3851,145000.0
2012-05-16 11:30:00,47.74,47.8,47.71,47.75,98200.0,33.3781,33.4201,33.3572,33.3851,98200.0
2012-05-16 11:40:00,47.76,47.76,47.63,47.66,126800.0,33.3921,33.3921,33.3012,33.3222,126800.0
2012-05-16 11:50:00,47.67,47.8,47.66,47.8,77400.0,33.3292,33.4201,33.3222,33.4201,77400.0
2012-05-16 12:00:00,47.79,47.8,47.69,47.8,58200.0,33.4131,33.4201,33.3432,33.4201,58200.0
2012-05-16 12:10:00,47.78,47.83,47.76,47.78,81500.0,33.4061,33.4411,33.3921,33.4061,81500.0
2012-05-16 12:20:00,47.78,47.8,47.67,47.72,102300.0,33.4061,33.4201,33.3292,33.3642,102300.0
2012-05-16 12:30:00,47.72,47.78,47.69,47.71,112500.0,33.3642,33.4061,33.3432,33.3572,112500.0
2012-05-16 12:40:00,47.71,47.72,47.59,47.63,97900.0,33.3572,33.3642,33.2733,33.3012,97900.0
2012-05-16 12:50:00,47.63,47.68,47.51,47.55,98600.0,33.3012,33.3362,33.2173,33.2453,98600.0
2012-05-16 13:00:00,47.56,47.57,47.52,47.55,96200.0,33.2523,33.2593,33.2243,33.2453,96200.0
2012-05-16 13:10:00,47.56,47.57,47.47,47.47,84900.0,33.2523,33.2593,33.1894,33.1894,84900.0
2012-05-16 13:20:00,47.47,47.5,47.43,47.46,113400.0,33.1894,33.2103,33.1614,33.1824,113400.0
2012-05-16 13:30:00,47.45,47.46,47.37,47.41,84700.0,33.1754,33.1824,33.1195,33.1474,84700.0
2012-05-16 13:40:00,47.41,47.45,47.34,47.44,107100.0,33.1474,33.1754,33.0985,33.1684,107100.0
2012-05-16 13:50:00,47.44,47.52,47.4,47.51,110300.0,33.1684,33.2243,33.1404,33.2173,110300.0
2012-05-16 14:00:00,47.51,47.65,47.44,47.48,115200.0,33.2173,33.3152,33.1684,33.1964,115200.0
2012-05-16 14:10:00,47.48,47.5,47.33,47.41,121600.0,33.1964,33.2103,33.0915,33.1474,121600.0
2012-05-16 14:20:00,47.41,47.5,47.38,47.4,109000.0,33.1474,33.2103,33.1264,33.1404,109000.0
2012-05-16 14:30:00,47.4,47.46,47.34,47.41,100400.0,33.1404,33.1824,33.0985,33.1474,100400.0
2012-05-16 14:40:00,47.41,47.53,47.4,47.5,127200.0,33.1474,33.2313,33.1404,33.2103,127200.0
2012-05-16 14:50:00,47.5,47.54,47.44,47.46,97900.0,33.2103,33.2383,33.1684,33.1824,97900.0
2012-05-16 15:00:00,47.47,47.49,47.36,47.4,150600.0,33.1894,33.2033,33.1125,33.1404,150600.0
2012-05-16 15:10:00,47.41,47.42,47.34,47.36,156800.0,33.1474,33.1544,33.0985,33.1125,156800.0
2012-05-16 15:20:00,47.36,47.39,47.28,47.29,118000.0,33.1125,33.1334,33.0565,33.0635,118000.0
2012-05-16 15:30:00,47.29,47.42,47.29,47.34,164400.0,33.0635,33.1544,33.0635,33.0985,164400.0
2012-05-16 15:40:00,47.35,47.36,47.25,47.26,252000.0,33.1055,33.1125,33.0356,33.0425,252000.0
2012-05-16 15:50:00,47.26,47.28,47.17,47.17,439300.0,33.0425,33.0565,32.9796,32.9796,439300.0
2012-05-17 09:30:00,47.16,47.23,47.0,47.03,200000.0,32.9726,33.0216,32.8608,32.8817,200000.0
2012-05-17 09:40:00,47.03,47.06,46.82,46.86,164500.0,32.8817,32.9027,32.7349,32.7629,164500.0
2012-05-17 09:50:00,46.84,46.96,46.82,46.93,56600.0,32.7489,32.8328,32.7349,32.8118,56600.0
2012-05-17 10:00:00,46.91,46.91,46.41,46.69,308100.0,32.7978,32.7978,32.4483,32.644,308100.0
2012-05-17 10:10:00,46.7,46.94,46.67,46.83,79600.0,32.651,32.8188,32.63,32.7419,79600.0
2012-05-17 10:20:00,46.82,46.91,46.66,46.73,79400.0,32.7349,32.7978,32.623,32.672,79400.0
2012-05-17 10:30:00,46.72,46.77,46.61,46.75,102800.0,32.665,32.7,32.5881,32.686,102800.0
2012-05-17 10:40:00,46.74,46.81,46.59,46.6,142700.0,32.679,32.7279,32.5741,32.5811,142700.0
2012-05-17 10:50:00,46.6,46.67,46.53,46.57,121700.0,32.5811,32.63,32.5322,32.5601,121700.0
2012-05-17 11:00:00,46.57,46.64,46.53,46.58,113700.0,32.5601,32.6091,32.5322,32.5671,113700.0
2012-05-17 11:10:00,46.56,46.58,46.43,46.48,126600.0,32.5531,32.5671,32.4622,32.4972,126600.0
2012-05-17 11:20:00,46.48,46.52,46.38,46.39,233000.0,32.4972,32.5252,32.4273,32.4343,233000.0
2012-05-17 11:30:00,46.4,46.4,46.29,46.36,114100.0,32.4413,32.4413,32.3644,32.4133,114100.0
2012-05-17 11:40:00,46.35,46.5,46.34,46.45,73100.0,32.4063,32.5112,32.3993,32.4762,73100.0
2012-05-17 11:50:00,46.45,46.46,46.37,46.42,73100.0,32.4762,32.4832,32.4203,32.4552,73100.0
2012-05-17 12:00:00,46.42,46.43,46.25,46.28,81900.0,32.4552,32.4622,32.3364,32.3574,81900.0
2012-05-17 12:10:00,46.28,46.28,46.1,46.15,145000.0,32.3574,32.3574,32.2315,32.2665,145000.0
2012-05-17 12:20:00,46.16,46.31,46.15,46.24,99700.0,32.2735,32.3783,32.2665,32.3294,99700.0
2012-05-17 12:30:00,46.25,46.29,46.19,46.29,81200.0,32.3364,32.3644,32.2944,32.3644,81200.0
2012-05-17 12:40:00,46.31,46.38,46.29,46.34,95900.0,32.3783,32.4273,32.3644,32.3993,95900.0
2012-05-17 12:50:00,46.33,46.36,46.28,46.35,49200.0,32.3923,32.4133,32.3574,32.4063,49200.0
2012-05-17 13:00:00,46.35,46.53,46.35,46.51,47800.0,32.4063,32.5322,32.4063,32.5182,47800.0
2012-05-17 13:10:00,46.51,46.57,46.48,46.54,92600.0,32.5182,32.5601,32.4972,32.5391,92600.0
2012-05-17 13:20:00,46.54,46.56,46.48,46.5,65000.0,32.5391,32.5531,32.4972,32.5112,65000.0
2012-05-17 13:30:00,46.48,46.5,46.42,46.45,67900.0,32.4972,32.5112,32.4552,32.4762,67900.0
2012-05-17 13:40:00,46.45,46.46,46.36,46.36,57000.0,32.4762,32.4832,32.4133,32.4133,57000.0
2012-05-17 13:50:00,46.36,46.45,46.36,46.42,53200.0,32.4133,32.4762,32.4133,32.4552,53200.0
2012-05-17 14:00:00,46.42,46.45,46.36,46.43,84300.0,32.4552,32.4762,32.4133,32.4622,84300.0
2012-05-17 14:10:00,46.42,46.46,46.39,46.42,55500.0,32.4552,32.4832,32.4343,32.4552,55500.0
2012-05-17 14:20:00,46.43,46.53,46.42,46.46,75500.0,32.4622,32.5322,32.4552,32.4832,75500.0
2012-05-17 14:30:00,46.46,46.5,46.34,46.34,58200.0,32.4832,32.5112,32.3993,32.3993,58200.0
2012-05-17 14:40:00,46.34,46.4,46.31,46.36,159800.0,32.3993,32.4413,32.3783,32.4133,159800.0
2012-05-17 14:50:00,46.35,46.43,46.33,46.4,64200.0,32.4063,32.4622,32.3923,32.4413,64200.0
2012-05-17 15:00:00,46.4,46.5,46.35,46.37,82100.0,32.4413,32.5112,32.4063,32.4203,82100.0
2012-05-17 15:10:00,46.37,46.45,46.36,46.4,114400.0,32.4203,32.4762,32.4133,32.4413,114400.0
2012-05-17 15:20:00,46.4,46.42,46.36,46.4,85500.0,32.4413,32.4552,32.4133,32.4413,85500.0
2012-05-17 15:30:00,46.41,46.42,46.19,46.23,206300.0,32.4483,32.4552,32.2944,32.3224,206300.0
2012-05-17 15:40:00,46.23,46.29,46.19,46.29,154200.0,32.3224,32.3644,32.2944,32.3644,154200.0
2012-05-17 15:50:00,46.29,46.29,46.15,46.17,416600.0,32.3644,32.3644,32.2665,32.2805,416600.0
2012-05-18 09:30:00,46.37,46.85,46.37,46.67,701400.0,32.4203,32.7559,32.4203,32.63,701400.0
2012-05-18 09:40:00,46.68,46.8,46.51,46.77,97500.0,32.637,32.7209,32.5182,32.7,97500.0
2012-05-18 09:50:00,46.75,46.77,46.59,46.59,133300.0,32.686,32.7,32.5741,32.5741,133300.0
2012-05-18 10:00:00,46.6,46.6,46.44,46.51,103200.0,32.5811,32.5811,32.4692,32.5182,103200.0
2012-05-18 10:10:00,46.51,46.6,46.48,46.53,92400.0,32.5182,32.5811,32.4972,32.5322,92400.0
2012-05-18 10:20:00,46.54,46.66,46.5,46.61,235500.0,32.5391,32.623,32.5112,32.5881,235500.0
2012-05-18 10:30:00,46.62,46.73,46.59,46.73,217200.0,32.5951,32.672,32.5741,32.672,217200.0
2012-05-18 10:40:00,46.73,46.92,46.66,46.92,217500.0,32.672,32.8048,32.623,32.8048,217500.0
2012-05-18 10:50:00,46.92,47.15,46.89,46.99,348900.0,32.8048,32.9656,32.7839,32.8538,348900.0
2012-05-18 11:00:00,47.0,47.03,46.84,46.85,186700.0,32.8608,32.8817,32.7489,32.7559,186700.0
2012-05-18 11:10:00,46.86,46.95,46.79,46.83,105900.0,32.7629,32.8258,32.7139,32.7419,105900.0
2012-05-18 11:20:00,46.82,46.83,46.7,46.71,126300.0,32.7349,32.7419,32.651,32.658,126300.0
2012-05-18 11:30:00,46.71,46.75,46.53,46.62,67800.0,32.658,32.686,32.5322,32.5951,67800.0
2012-05-18 11:40:00,46.62,46.62,46.3,46.33,109900.0,32.5951,32.5951,32.3713,32.3923,109900.0
2012-05-18 11:50:00,46.32,46.4,46.25,46.37,93400.0,32.3853,32.4413,32.3364,32.4203,93400.0
2012-05-18 12:00:00,46.38,46.46,46.35,46.43,111900.0,32.4273,32.4832,32.4063,32.4622,111900.0
2012-05-18 12:10:00,46.43,46.45,46.37,46.44,27700.0,32.4622,32.4762,32.4203,32.4692,27700.0
2012-05-18 12:20:00,46.44,46.53,46.42,46.51,42300.0,32.4692,32.5322,32.4552,32.5182,42300.0
2012-05-18 12:30:00,46.51,46.55,46.48,46.55,69800.0,32.5182,32.5461,32.4972,32.5461,69800.0
2012-05-18 12:40:00,46.54,46.61,46.48,46.5,58200.0,32.5391,32.5881,32.4972,32.5112,58200.0
2012-05-18 12:50:00,46.51,46.52,46.42,46.44,50900.0,32.5182,32.5252,32.4552,32.4692,50900.0
2012-05-18 13:00:00,46.44,46.44,46.36,46.37,38600.0,32.4692,32.4692,32.4133,32.4203,38600.0
2012-05-18 13:10:00,46.37,46.47,46.37,46.43,40000.0,32.4203,32.4902,32.4203,32.4622,40000.0
2012-05-18 13:20:00,46.43,46.47,46.38,46.38,75900.0,32.4622,32.4902,32.4273,32.4273,75900.0
2012-05-18 13:30:00,46.38,46.39,46.25,46.25,59800.0,32.4273,32.4343,32.3364,32.3364,59800.0
2012-05-18 13:40:00,46.25,46.28,46.15,46.15,110900.0,32.3364,32.3574,32.2665,32.2665,110900.0
2012-05-18 13:50:00,46.16,46.22,46.12,46.18,98800.0,32.2735,32.3154,32.2455,32.2874,98800.0
2012-05-18 14:00:00,46.17,46.23,46.12,46.14,55500.0,32.2805,32.3224,32.2455,32.2595,55500.0
2012-05-18 14:10:00,46.14,46.27,46.14,46.14,68600.0,32.2595,32.3504,32.2595,32.2595,68600.0
2012-05-18 14:20:00,46.14,46.15,46.06,46.09,170700.0,32.2595,32.2665,32.2035,32.2245,170700.0
2012-05-18 14:30:00,46.09,46.1,46.0,46.0,120600.0,32.2245,32.2315,32.1616,32.1616,120600.0
2012-05-18 14:40:00,46.0,46.0,45.84,45.93,119000.0,32.1616,32.1616,32.0497,32.1127,119000.0
2012-05-18 14:50:00,45.93,46.04,45.91,45.92,81100.0,32.1127,32.1896,32.0987,32.1057,81100.0
2012-05-18 15:00:00,45.91,46.03,45.87,46.02,130700.0,32.0987,32.1826,32.0707,32.1756,130700.0
2012-05-18 15:10:00,46.03,46.1,46.02,46.06,93700.0,32.1826,32.2315,32.1756,32.2035,93700.0
2012-05-18 15:20:00,46.06,46.07,45.91,45.94,136400.0,32.2035,32.2105,32.0987,32.1196,136400.0
2012-05-18 15:30:00,45.93,45.96,45.84,45.89,140300.0,32.1127,32.1336,32.0497,32.0847,140300.0
2012-05-18 15:40:00,45.9,45.96,45.79,45.93,225800.0,32.0917,32.1336,32.0148,32.1127,225800.0
2012-05-18 15:50:00,45.92,45.96,45.81,45.92,237400.0,32.1057,32.1336,32.0288,32.1057,237400.0
2012-05-21 09:30:00,46.3,46.6,46.22,46.5,153900.0,32.3713,32.5811,32.3154,32.5112,153900.0
2012-05-21 09:40:00,46.5,46.65,46.44,46.51,101700.0,32.5112,32.6161,32.4692,32.5182,101700.0
2012-05-21 09:50:00,46.53,46.53,46.22,46.49,68300.0,32.5322,32.5322,32.3154,32.5042,68300.0
2012-05-21 10:00:00,46.48,46.57,46.42,46.55,80600.0,32.4972,32.5601,32.4552,32.5461,80600.0
2012-05-21 10:10:00,46.54,46.72,46.45,46.68,93700.0,32.5391,32.665,32.4762,32.637,93700.0
2012-05-21 10:20:00,46.68,46.71,46.56,46.71,95200.0,32.637,32.658,32.5531,32.658,95200.0
2012-05-21 10:30:00,46.71,46.76,46.67,46.73,129200.0,32.658,32.693,32.63,32.672,129200.0
2012-05-21 10:40:00,46.73,46.87,46.72,46.84,104700.0,32.672,32.7699,32.665,32.7489,104700.0
2012-05-21 10:50:00,46.83,47.03,46.83,47.01,77300.0,32.7419,32.8817,32.7419,32.8678,77300.0
2012-05-21 11:00:00,46.99,47.0,46.77,46.77,99800.0,32.8538,32.8608,32.7,32.7,99800.0
2012-05-21 11:10:00,46.77,46.83,46.69,46.7,84900.0,32.7,32.7419,32.644,32.651,84900.0
2012-05-21 11:20:00,46.7,46.72,46.61,46.66,98000.0,32.651,32.665,32.5881,32.623,98000.0
2012-05-21 11:30:00,46.67,46.71,46.61,46.62,56400.0,32.63,32.658,32.5881,32.5951,56400.0
2012-05-21 11:40:00,46.62,46.63,46.56,46.63,59300.0,32.5951,32.6021,32.5531,32.6021,59300.0
2012-05-21 11:50:00,46.63,46.67,46.55,46.55,65400.0,32.6021,32.63,32.5461,32.5461,65400.0
2012-05-21 12:00:00,46.56,46.6,46.54,46.56,58400.0,32.5531,32.5811,32.5391,32.5531,58400.0
2012-05-21 12:10:00,46.56,46.63,46.55,46.63,48100.0,32.5531,32.6021,32.5461,32.6021,48100.0
2012-05-21 12:20:00,46.63,46.69,46.61,46.65,114400.0,32.6021,32.644,32.5881,32.6161,114400.0
2012-05-21 12:30:00,46.65,46.65,46.58,46.6,38800.0,32.6161,32.6161,32.5671,32.5811,38800.0
2012-05-21 12:40:00,46.61,46.61,46.51,46.51,38200.0,32.5881,32.5881,32.5182,32.5182,38200.0
2012-05-21 12:50:00,46.53,46.54,46.42,46.47,38000.0,32.5322,32.5391,32.4552,32.4902,38000.0
2012-05-21 13:00:00,46.47,46.55,46.47,46.54,56100.0,32.4902,32.5461,32.4902,32.5391,56100.0
2012-05-21 13:10:00,46.53,46.58,46.49,46.53,53000.0,32.5322,32.5671,32.5042,32.5322,53000.0
2012-05-21 13:20:00,46.54,46.61,46.54,46.59,30500.0,32.5391,32.5881,32.5391,32.5741,30500.0
2012-05-21 13:30:00,46.59,46.66,46.57,46.57,58300.0,32.5741,32.623,32.5601,32.5601,58300.0
2012-05-21 13:40:00,46.56,46.64,46.56,46.62,27900.0,32.5531,32.6091,32.5531,32.5951,27900.0
2012-05-21 13:50:00,46.62,46.64,46.56,46.61,34400.0,32.5951,32.6091,32.5531,32.5881,34400.0
2012-05-21 14:00:00,46.62,46.63,46.53,46.57,49400.0,32.5951,32.6021,32.5322,32.5601,49400.0
2012-05-21 14:10:00,46.57,46.66,46.56,46.66,29800.0,32.5601,32.623,32.5531,32.623,29800.0
2012-05-21 14:20:00,46.67,46.72,46.57,46.57,51400.0,32.63,32.665,32.5601,32.5601,51400.0
2012-05-21 14:30:00,46.58,46.64,46.58,46.6,39700.0,32.5671,32.6091,32.5671,32.5811,39700.0
2012-05-21 14:40:00,46.61,46.62,46.55,46.57,47800.0,32.5881,32.5951,32.5461,32.5601,47800.0
2012-05-21 14:50:00,46.57,46.64,46.56,46.62,61300.0,32.5601,32.6091,32.5531,32.5951,61300.0
2012-05-21 15:00:00,46.62,46.68,46.62,46.65,69800.0,32.5951,32.637,32.5951,32.6161,69800.0
2012-05-21 15:10:00,46.65,46.7,46.64,46.68,79800.0,32.6161,32.651,32.6091,32.637,79800.0
2012-05-21 15:20:00,46.69,46.78,46.69,46.71,96600.0,32.644,32.7069,32.644,32.658,96600.0
2012-05-21 15:30:00,46.72,46.72,46.66,46.68,100300.0,32.665,32.665,32.623,32.637,100300.0
2012-05-21 15:40:00,46.69,46.73,46.67,46.71,144500.0,32.644,32.672,32.63,32.658,144500.0
2012-05-21 15:50:00,46.72,46.77,46.7,46.76,235200.0,32.665,32.7,32.651,32.693,235200.0
2012-05-22 09:30:00,47.09,47.09,46.86,46.93,102200.0,32.9237,32.9237,32.7629,32.8118,102200.0
2012-05-22 09:40:00,46.92,47.13,46.92,47.08,225700.0,32.8048,32.9517,32.8048,32.9167,225700.0
2012-05-22 09:50:00,47.07,47.17,46.95,47.01,172100.0,32.9097,32.9796,32.8258,32.8678,172100.0
2012-05-22 10:00:00,47.02,47.2,46.98,47.18,174700.0,32.8747,33.0006,32.8468,32.9866,174700.0
2012-05-22 10:10:00,47.19,47.39,47.18,47.39,151900.0,32.9936,33.1334,32.9866,33.1334,151900.0
2012-05-22 10:20:00,47.38,47.44,47.38,47.43,95700.0,33.1264,33.1684,33.1264,33.1614,95700.0
2012-05-22 10:30:00,47.43,47.47,47.36,47.39,96900.0,33.1614,33.1894,33.1125,33.1334,96900.0
2012-05-22 10:40:00,47.39,47.52,47.36,47.5,94600.0,33.1334,33.2243,33.1125,33.2103,94600.0
2012-05-22 10:50:00,47.5,47.51,47.41,47.49,51500.0,33.2103,33.2173,33.1474,33.2033,51500.0
2012-05-22 11:00:00,47.49,47.55,47.46,47.53,61400.0,33.2033,33.2453,33.1824,33.2313,61400.0
2012-05-22 11:10:00,47.53,47.63,47.52,47.62,69700.0,33.2313,33.3012,33.2243,33.2942,69700.0
2012-05-22 11:20:00,47.62,47.63,47.55,47.58,50500.0,33.2942,33.3012,33.2453,33.2663,50500.0
2012-05-22 11:30:00,47.57,47.6,47.55,47.56,55000.0,33.2593,33.2803,33.2453,33.2523,55000.0
2012-05-22 11:40:00,47.56,47.57,47.47,47.5,49500.0,33.2523,33.2593,33.1894,33.2103,49500.0
2012-05-22 11:50:00,47.5,47.53,47.43,47.44,57300.0,33.2103,33.2313,33.1614,33.1684,57300.0
2012-05-22 12:00:00,47.44,47.45,47.28,47.29,51300.0,33.1684,33.1754,33.0565,33.0635,51300.0
2012-05-22 12:10:00,47.29,47.41,47.26,47.4,42500.0,33.0635,33.1474,33.0425,33.1404,42500.0
2012-05-22 12:20:00,47.4,47.48,47.37,47.38,108000.0,33.1404,33.1964,33.1195,33.1264,108000.0
2012-05-22 12:30:00,47.39,47.42,47.33,47.37,26300.0,33.1334,33.1544,33.0915,33.1195,26300.0
2012-05-22 12:40:00,47.37,47.4,47.31,47.38,38900.0,33.1195,33.1404,33.0775,33.1264,38900.0
2012-05-22 12:50:00,47.39,47.4,47.32,47.32,42200.0,33.1334,33.1404,33.0845,33.0845,42200.0
2012-05-22 13:00:00,47.33,47.38,47.33,47.37,20300.0,33.0915,33.1264,33.0915,33.1195,20300.0
2012-05-22 13:10:00,47.38,47.39,47.29,47.3,28600.0,33.1264,33.1334,33.0635,33.0705,28600.0
2012-05-22 13:20:00,47.31,47.34,47.28,47.3,18200.0,33.0775,33.0985,33.0565,33.0705,18200.0
2012-05-22 13:30:00,47.28,47.34,47.24,47.28,22600.0,33.0565,33.0985,33.0286,33.0565,22600.0
2012-05-22 13:40:00,47.28,47.28,47.2,47.23,35600.0,33.0565,33.0565,33.0006,33.0216,35600.0
2012-05-22 13:50:00,47.24,47.27,47.2,47.25,63300.0,33.0286,33.0495,33.0006,33.0356,63300.0
2012-05-22 14:00:00,47.26,47.39,47.26,47.39,43900.0,33.0425,33.1334,33.0425,33.1334,43900.0
2012-05-22 14:10:00,47.39,47.4,47.29,47.36,37400.0,33.1334,33.1404,33.0635,33.1125,37400.0
2012-05-22 14:20:00,47.36,47.45,47.36,47.38,40000.0,33.1125,33.1754,33.1125,33.1264,40000.0
2012-05-22 14:30:00,47.37,47.4,47.25,47.31,113900.0,33.1195,33.1404,33.0356,33.0775,113900.0
2012-05-22 14:40:00,47.31,47.39,47.29,47.38,55400.0,33.0775,33.1334,33.0635,33.1264,55400.0
2012-05-22 14:50:00,47.38,47.48,47.38,47.45,111300.0,33.1264,33.1964,33.1264,33.1754,111300.0
2012-05-22 15:00:00,47.45,47.48,47.41,47.43,80700.0,33.1754,33.1964,33.1474,33.1614,80700.0
2012-05-22 15:10:00,47.43,47.45,47.33,47.34,81200.0,33.1614,33.1754,33.0915,33.0985,81200.0
2012-05-22 15:20:00,47.33,47.35,47.19,47.19,92400.0,33.0915,33.1055,32.9936,32.9936,92400.0
2012-05-22 15:30:00,47.19,47.2,47.07,47.08,158600.0,32.9936,33.0006,32.9097,32.9167,158600.0
2012-05-22 15:40:00,47.08,47.12,46.92,46.97,186400.0,32.9167,32.9447,32.8048,32.8398,186400.0
2012-05-22 15:50:00,46.97,47.22,46.96,47.21,323800.0,32.8398,33.0146,32.8328,33.0076,323800.0
2012-05-23 09:30:00,46.98,47.18,46.93,47.05,250800.0,32.8468,32.9866,32.8118,32.8957,250800.0
2012-05-23 09:40:00,47.05,47.36,47.03,47.31,141200.0,32.8957,33.1125,32.8817,33.0775,141200.0
2012-05-23 09:50:00,47.3,47.61,47.29,47.58,156600.0,33.0705,33.2872,33.0635,33.2663,156600.0
2012-05-23 10:00:00,47.59,47.69,47.29,47.38,155200.0,33.2733,33.3432,33.0635,33.1264,155200.0
2012-05-23 10:10:00,47.38,47.51,47.31,47.49,176500.0,33.1264,33.2173,33.0775,33.2033,176500.0
2012-05-23 10:20:00,47.47,47.51,47.33,47.39,175800.0,33.1894,33.2173,33.0915,33.1334,175800.0
2012-05-23 10:30:00,47.39,47.41,47.2,47.24,124400.0,33.1334,33.1474,33.0006,33.0286,124400.0
2012-05-23 10:40:00,47.24,47.24,47.02,47.08,179400.0,33.0286,33.0286,32.8747,32.9167,179400.0
2012-05-23 10:50:00,47.08,47.23,47.07,47.2,254200.0,32.9167,33.0216,32.9097,33.0006,254200.0
2012-05-23 11:00:00,47.18,47.26,47.13,47.17,118600.0,32.9866,33.0425,32.9517,32.9796,118600.0
2012-05-23 11:10:00,47.18,47.25,47.08,47.16,150500.0,32.9866,33.0356,32.9167,32.9726,150500.0
2012-05-23 11:20:00,47.16,47.21,47.12,47.14,53300.0,32.9726,33.0076,32.9447,32.9586,53300.0
2012-05-23 11:30:00,47.13,47.21,47.02,47.09,163600.0,32.9517,33.0076,32.8747,32.9237,163600.0
2012-05-23 11:40:00,47.09,47.15,47.02,47.05,145900.0,32.9237,32.9656,32.8747,32.8957,145900.0
2012-05-23 11:50:00,47.05,47.06,46.94,47.0,41800.0,32.8957,32.9027,32.8188,32.8608,41800.0
2012-05-23 12:00:00,47.0,47.01,46.89,46.96,64000.0,32.8608,32.8678,32.7839,32.8328,64000.0
2012-05-23 12:10:00,46.96,47.01,46.94,47.0,38600.0,32.8328,32.8678,32.8188,32.8608,38600.0
2012-05-23 12:20:00,47.0,47.0,46.84,46.84,86700.0,32.8608,32.8608,32.7489,32.7489,86700.0
2012-05-23 12:30:00,46.85,46.94,46.84,46.91,54000.0,32.7559,32.8188,32.7489,32.7978,54000.0
2012-05-23 12:40:00,46.9,46.97,46.87,46.97,38700.0,32.7908,32.8398,32.7699,32.8398,38700.0
2012-05-23 12:50:00,46.96,46.99,46.93,46.95,73900.0,32.8328,32.8538,32.8118,32.8258,73900.0
2012-05-23 13:00:00,46.96,47.01,46.96,47.01,64800.0,32.8328,32.8678,32.8328,32.8678,64800.0
2012-05-23 13:10:00,47.0,47.09,47.0,47.05,62400.0,32.8608,32.9237,32.8608,32.8957,62400.0
2012-05-23 13:20:00,47.04,47.17,47.04,47.11,92500.0,32.8887,32.9796,32.8887,32.9377,92500.0
2012-05-23 13:30:00,47.11,47.13,47.07,47.1,96100.0,32.9377,32.9517,32.9097,32.9307,96100.0
2012-05-23 13:40:00,47.11,47.2,47.09,47.17,87600.0,32.9377,33.0006,32.9237,32.9796,87600.0
2012-05-23 13:50:00,47.17,47.21,47.1,47.19,50600.0,32.9796,33.0076,32.9307,32.9936,50600.0
2012-05-23 14:00:00,47.19,47.2,47.1,47.2,34900.0,32.9936,33.0006,32.9307,33.0006,34900.0
2012-05-23 14:10:00,47.19,47.2,47.01,47.03,110800.0,32.9936,33.0006,32.8678,32.8817,110800.0
2012-05-23 14:20:00,47.03,47.07,47.01,47.02,77300.0,32.8817,32.9097,32.8678,32.8747,77300.0
2012-05-23 14:30:00,47.02,47.12,47.01,47.1,127200.0,32.8747,32.9447,32.8678,32.9307,127200.0
2012-05-23 14:40:00,47.1,47.22,47.07,47.15,111200.0,32.9307,33.0146,32.9097,32.9656,111200.0
2012-05-23 14:50:00,47.15,47.34,47.14,47.3,202300.0,32.9656,33.0985,32.9586,33.0705,202300.0
2012-05-23 15:00:00,47.31,47.44,47.27,47.44,221900.0,33.0775,33.1684,33.0495,33.1684,221900.0
2012-05-23 15:10:00,47.43,47.55,47.4,47.55,154600.0,33.1614,33.2453,33.1404,33.2453,154600.0
2012-05-23 15:20:00,47.55,47.69,47.55,47.65,197000.0,33.2453,33.3432,33.2453,33.3152,197000.0
2012-05-23 15:30:00,47.65,47.83,47.64,47.79,243300.0,33.3152,33.4411,33.3082,33.4131,243300.0
2012-05-23 15:40:00,47.79,47.92,47.78,47.82,306700.0,33.4131,33.504,33.4061,33.4341,306700.0
2012-05-23 15:50:00,47.82,47.91,47.77,47.86,488900.0,33.4341,33.497,33.3991,33.462,488900.0
2012-05-24 09:30:00,47.84,47.99,47.3,47.36,163400.0,33.4481,33.5529,33.0705,33.1125,163400.0
2012-05-24 09:40:00,47.38,47.61,47.34,47.42,78100.0,33.1264,33.2872,33.0985,33.1544,78100.0
2012-05-24 09:50:00,47.41,47.56,47.41,47.53,85100.0,33.1474,33.2523,33.1474,33.2313,85100.0
2012-05-24 10:00:00,47.52,47.62,47.47,47.54,114400.0,33.2243,33.2942,33.1894,33.2383,114400.0
2012-05-24 10:10:00,47.54,47.63,47.49,47.58,57900.0,33.2383,33.3012,33.2033,33.2663,57900.0
2012-05-24 10:20:00,47.57,47.65,47.52,47.63,78600.0,33.2593,33.3152,33.2243,33.3012,78600.0
2012-05-24 10:30:00,47.63,47.8,47.62,47.72,105800.0,33.3012,33.4201,33.2942,33.3642,105800.0
2012-05-24 10:40:00,47.73,47.75,47.62,47.64,98800.0,33.3711,33.3851,33.2942,33.3082,98800.0
2012-05-24 10:50:00,47.63,47.7,47.59,47.66,53400.0,33.3012,33.3502,33.2733,33.3222,53400.0
2012-05-24 11:00:00,47.65,47.8,47.62,47.76,121900.0,33.3152,33.4201,33.2942,33.3921,121900.0
2012-05-24 11:10:00,47.77,47.85,47.72,47.82,56900.0,33.3991,33.455,33.3642,33.4341,56900.0
2012-05-24 11:20:00,47.8,47.84,47.71,47.73,129400.0,33.4201,33.4481,33.3572,33.3711,129400.0
2012-05-24 11:30:00,47.72,47.73,47.59,47.63,108200.0,33.3642,33.3711,33.2733,33.3012,108200.0
2012-05-24 11:40:00,47.63,47.64,47.58,47.64,91300.0,33.3012,33.3082,33.2663,33.3082,91300.0
2012-05-24 11:50:00,47.64,47.65,47.59,47.63,63000.0,33.3082,33.3152,33.2733,33.3012,63000.0
2012-05-24 12:00:00,47.63,47.65,47.5,47.54,146500.0,33.3012,33.3152,33.2103,33.2383,146500.0
2012-05-24 12:10:00,47.54,47.6,47.46,47.49,78600.0,33.2383,33.2803,33.1824,33.2033,78600.0
2012-05-24 12:20:00,47.47,47.53,47.46,47.48,52900.0,33.1894,33.2313,33.1824,33.1964,52900.0
2012-05-24 12:30:00,47.48,47.52,47.43,47.52,78100.0,33.1964,33.2243,33.1614,33.2243,78100.0
2012-05-24 12:40:00,47.52,47.52,47.44,47.51,53800.0,33.2243,33.2243,33.1684,33.2173,53800.0
2012-05-24 12:50:00,47.51,47.52,47.4,47.47,46400.0,33.2173,33.2243,33.1404,33.1894,46400.0
2012-05-24 13:00:00,47.48,47.58,47.46,47.57,30100.0,33.1964,33.2663,33.1824,33.2593,30100.0
2012-05-24 13:10:00,47.57,47.61,47.5,47.51,65800.0,33.2593,33.2872,33.2103,33.2173,65800.0
2012-05-24 13:20:00,47.5,47.54,47.4,47.42,47900.0,33.2103,33.2383,33.1404,33.1544,47900.0
2012-05-24 13:30:00,47.41,47.47,47.37,47.46,43800.0,33.1474,33.1894,33.1195,33.1824,43800.0
2012-05-24 13:40:00,47.46,47.49,47.36,47.39,48000.0,33.1824,33.2033,33.1125,33.1334,48000.0
2012-05-24 13:50:00,47.39,47.41,47.28,47.29,50200.0,33.1334,33.1474,33.0565,33.0635,50200.0
2012-05-24 14:00:00,47.28,47.43,47.27,47.42,54200.0,33.0565,33.1614,33.0495,33.1544,54200.0
2012-05-24 14:10:00,47.41,47.44,47.33,47.37,50900.0,33.1474,33.1684,33.0915,33.1195,50900.0
2012-05-24 14:20:00,47.37,47.41,47.33,47.4,44900.0,33.1195,33.1474,33.0915,33.1404,44900.0
2012-05-24 14:30:00,47.4,47.5,47.38,47.42,34300.0,33.1404,33.2103,33.1264,33.1544,34300.0
2012-05-24 14:40:00,47.42,47.45,47.32,47.44,53400.0,33.1544,33.1754,33.0845,33.1684,53400.0
2012-05-24 14:50:00,47.45,47.49,47.41,47.41,47600.0,33.1754,33.2033,33.1474,33.1474,47600.0
2012-05-24 15:00:00,47.42,47.52,47.4,47.44,110300.0,33.1544,33.2243,33.1404,33.1684,110300.0
2012-05-24 15:10:00,47.44,47.45,47.37,47.44,59800.0,33.1684,33.1754,33.1195,33.1684,59800.0
2012-05-24 15:20:00,47.43,47.68,47.41,47.61,124800.0,33.1614,33.3362,33.1474,33.2872,124800.0
2012-05-24 15:30:00,47.61,47.69,47.52,47.57,113000.0,33.2872,33.3432,33.2243,33.2593,113000.0
2012-05-24 15:40:00,47.57,47.67,47.53,47.66,171900.0,33.2593,33.3292,33.2313,33.3222,171900.0
2012-05-24 15:50:00,47.67,47.68,47.62,47.67,608500.0,33.3292,33.3362,33.2942,33.3292,608500.0
2012-05-25 09:30:00,47.7,47.78,47.58,47.73,86100.0,33.3502,33.4061,33.2663,33.3711,86100.0
2012-05-25 09:40:00,47.74,47.8,47.51,47.58,84600.0,33.3781,33.4201,33.2173,33.2663,84600.0
2012-05-25 09:50:00,47.58,47.59,47.42,47.49,75600.0,33.2663,33.2733,33.1544,33.2033,75600.0
2012-05-25 10:00:00,47.46,47.49,47.26,47.28,149500.0,33.1824,33.2033,33.0425,33.0565,149500.0
2012-05-25 10:10:00,47.29,47.29,47.2,47.25,92100.0,33.0635,33.0635,33.0006,33.0356,92100.0
2012-05-25 10:20:00,47.25,47.33,47.19,47.33,103900.0,33.0356,33.0915,32.9936,33.0915,103900.0
2012-05-25 10:30:00,47.33,47.43,47.31,47.38,59700.0,33.0915,33.1614,33.0775,33.1264,59700.0
2012-05-25 10:40:00,47.38,47.4,47.24,47.32,65100.0,33.1264,33.1404,33.0286,33.0845,65100.0
2012-05-25 10:50:00,47.32,47.41,47.3,47.34,49000.0,33.0845,33.1474,33.0705,33.0985,49000.0
2012-05-25 11:00:00,47.34,47.48,47.34,47.47,52300.0,33.0985,33.1964,33.0985,33.1894,52300.0
2012-05-25 11:10:00,47.46,47.49,47.41,47.47,54400.0,33.1824,33.2033,33.1474,33.1894,54400.0
2012-05-25 11:20:00,47.48,47.55,47.46,47.49,61500.0,33.1964,33.2453,33.1824,33.2033,61500.0
2012-05-25 11:30:00,47.48,47.48,47.36,47.38,59000.0,33.1964,33.1964,33.1125,33.1264,59000.0
2012-05-25 11:40:00,47.39,47.45,47.39,47.43,37000.0,33.1334,33.1754,33.1334,33.1614,37000.0
2012-05-25 11:50:00,47.44,47.51,47.43,47.45,38500.0,33.1684,33.2173,33.1614,33.1754,38500.0
2012-05-25 12:00:00,47.44,47.46,47.35,47.41,84300.0,33.1684,33.1824,33.1055,33.1474,84300.0
2012-05-25 12:10:00,47.42,47.42,47.35,47.35,39200.0,33.1544,33.1544,33.1055,33.1055,39200.0
2012-05-25 12:20:00,47.35,47.38,47.31,47.35,60100.0,33.1055,33.1264,33.0775,33.1055,60100.0
2012-05-25 12:30:00,47.34,47.4,47.3,47.4,34200.0,33.0985,33.1404,33.0705,33.1404,34200.0
2012-05-25 12:40:00,47.4,47.44,47.39,47.4,56300.0,33.1404,33.1684,33.1334,33.1404,56300.0
2012-05-25 12:50:00,47.4,47.45,47.36,47.43,40800.0,33.1404,33.1754,33.1125,33.1614,40800.0
2012-05-25 13:00:00,47.42,47.43,47.37,47.4,36000.0,33.1544,33.1614,33.1195,33.1404,36000.0
2012-05-25 13:10:00,47.4,47.42,47.35,47.41,41600.0,33.1404,33.1544,33.1055,33.1474,41600.0
2012-05-25 13:20:00,47.41,47.45,47.41,47.42,28700.0,33.1474,33.1754,33.1474,33.1544,28700.0
2012-05-25 13:30:00,47.44,47.46,47.4,47.42,38800.0,33.1684,33.1824,33.1404,33.1544,38800.0
2012-05-25 13:40:00,47.42,47.42,47.4,47.42,27000.0,33.1544,33.1544,33.1404,33.1544,27000.0
2012-05-25 13:50:00,47.42,47.46,47.41,47.44,40200.0,33.1544,33.1824,33.1474,33.1684,40200.0
2012-05-25 14:00:00,47.43,47.45,47.37,47.37,38100.0,33.1614,33.1754,33.1195,33.1195,38100.0
2012-05-25 14:10:00,47.37,47.38,47.3,47.3,55100.0,33.1195,33.1264,33.0705,33.0705,55100.0
2012-05-25 14:20:00,47.28,47.3,47.21,47.28,62600.0,33.0565,33.0705,33.0076,33.0565,62600.0
2012-05-25 14:30:00,47.27,47.31,47.22,47.28,32300.0,33.0495,33.0775,33.0146,33.0565,32300.0
2012-05-25 14:40:00,47.27,47.28,47.2,47.21,40600.0,33.0495,33.0565,33.0006,33.0076,40600.0
2012-05-25 14:50:00,47.21,47.27,47.18,47.24,84000.0,33.0076,33.0495,32.9866,33.0286,84000.0
2012-05-25 15:00:00,47.23,47.33,47.23,47.29,60800.0,33.0216,33.0915,33.0216,33.0635,60800.0
2012-05-25 15:10:00,47.3,47.3,47.15,47.2,97200.0,33.0705,33.0705,32.9656,33.0006,97200.0
2012-05-25 15:20:00,47.2,47.22,47.11,47.2,103300.0,33.0006,33.0146,32.9377,33.0006,103300.0
2012-05-25 15:30:00,47.2,47.28,47.17,47.23,97300.0,33.0006,33.0565,32.9796,33.0216,97300.0
2012-05-25 15:40:00,47.24,47.3,47.22,47.28,121500.0,33.0286,33.0705,33.0146,33.0565,121500.0
2012-05-25 15:50:00,47.28,47.29,47.21,47.27,217300.0,33.0565,33.0635,33.0076,33.0495,217300.0
2012-05-29 09:30:00,47.7,47.85,47.56,47.68,80300.0,33.3502,33.455,33.2523,33.3362,80300.0
2012-05-29 09:40:00,47.71,48.04,47.71,48.02,89700.0,33.3572,33.5879,33.3572,33.5739,89700.0
2012-05-29 09:50:00,48.02,48.09,47.94,47.95,97200.0,33.5739,33.6228,33.518,33.525,97200.0
2012-05-29 10:00:00,47.91,48.01,47.82,47.89,145600.0,33.497,33.5669,33.4341,33.483,145600.0
2012-05-29 10:10:00,47.87,48.03,47.86,48.02,79000.0,33.469,33.5809,33.462,33.5739,79000.0
2012-05-29 10:20:00,48.02,48.03,47.9,47.94,38800.0,33.5739,33.5809,33.49,33.518,38800.0
2012-05-29 10:30:00,47.94,48.06,47.92,47.98,76000.0,33.518,33.6019,33.504,33.5459,76000.0
2012-05-29 10:40:00,47.98,47.99,47.89,47.92,76500.0,33.5459,33.5529,33.483,33.504,76500.0
2012-05-29 10:50:00,47.93,48.01,47.92,48.0,49000.0,33.511,33.5669,33.504,33.5599,49000.0
2012-05-29 11:00:00,48.0,48.01,47.91,47.95,35000.0,33.5599,33.5669,33.497,33.525,35000.0
2012-05-29 11:10:00,47.94,47.95,47.9,47.91,40700.0,33.518,33.525,33.49,33.497,40700.0
2012-05-29 11:20:00,47.92,47.92,47.85,47.9,39600.0,33.504,33.504,33.455,33.49,39600.0
2012-05-29 11:30:00,47.9,47.91,47.74,47.79,66300.0,33.49,33.497,33.3781,33.4131,66300.0
2012-05-29 11:40:00,47.77,47.8,47.66,47.68,39200.0,33.3991,33.4201,33.3222,33.3362,39200.0
2012-05-29 11:50:00,47.7,47.78,47.69,47.74,29800.0,33.3502,33.4061,33.3432,33.3781,29800.0
2012-05-29 12:00:00,47.74,47.79,47.66,47.72,45800.0,33.3781,33.4131,33.3222,33.3642,45800.0
2012-05-29 12:10:00,47.72,47.73,47.63,47.7,29700.0,33.3642,33.3711,33.3012,33.3502,29700.0
2012-05-29 12:20:00,47.68,47.73,47.65,47.71,25200.0,33.3362,33.3711,33.3152,33.3572,25200.0
2012-05-29 12:30:00,47.71,47.71,47.62,47.67,24300.0,33.3572,33.3572,33.2942,33.3292,24300.0
2012-05-29 12:40:00,47.66,47.7,47.65,47.69,27300.0,33.3222,33.3502,33.3152,33.3432,27300.0
2012-05-29 12:50:00,47.68,47.74,47.61,47.61,28700.0,33.3362,33.3781,33.2872,33.2872,28700.0
2012-05-29 13:00:00,47.62,47.66,47.6,47.64,34000.0,33.2942,33.3222,33.2803,33.3082,34000.0
2012-05-29 13:10:00,47.65,47.68,47.65,47.68,33700.0,33.3152,33.3362,33.3152,33.3362,33700.0
2012-05-29 13:20:00,47.66,47.68,47.63,47.63,29800.0,33.3222,33.3362,33.3012,33.3012,29800.0
2012-05-29 13:30:00,47.64,47.7,47.62,47.67,21300.0,33.3082,33.3502,33.2942,33.3292,21300.0
2012-05-29 13:40:00,47.67,47.76,47.66,47.73,45100.0,33.3292,33.3921,33.3222,33.3711,45100.0
2012-05-29 13:50:00,47.72,47.73,47.68,47.72,19000.0,33.3642,33.3711,33.3362,33.3642,19000.0
2012-05-29 14:00:00,47.73,47.75,47.64,47.65,28300.0,33.3711,33.3851,33.3082,33.3152,28300.0
2012-05-29 14:10:00,47.64,47.76,47.63,47.7,69000.0,33.3082,33.3921,33.3012,33.3502,69000.0
2012-05-29 14:20:00,47.7,47.71,47.65,47.7,34400.0,33.3502,33.3572,33.3152,33.3502,34400.0
2012-05-29 14:30:00,47.7,47.75,47.67,47.68,28100.0,33.3502,33.3851,33.3292,33.3362,28100.0
2012-05-29 14:40:00,47.67,47.72,47.66,47.72,36400.0,33.3292,33.3642,33.3222,33.3642,36400.0
2012-05-29 14:50:00,47.73,47.81,47.71,47.8,39000.0,33.3711,33.4271,33.3572,33.4201,39000.0
2012-05-29 15:00:00,47.8,47.85,47.76,47.82,51200.0,33.4201,33.455,33.3921,33.4341,51200.0
2012-05-29 15:10:00,47.81,47.88,47.81,47.83,82200.0,33.4271,33.476,33.4271,33.4411,82200.0
2012-05-29 15:20:00,47.84,47.87,47.81,47.86,51700.0,33.4481,33.469,33.4271,33.462,51700.0
2012-05-29 15:30:00,47.86,47.93,47.81,47.85,77400.0,33.462,33.511,33.4271,33.455,77400.0
2012-05-29 15:40:00,47.85,47.98,47.84,47.95,161900.0,33.455,33.5459,33.4481,33.525,161900.0
2012-05-29 15:50:00,47.95,48.0,47.89,47.96,169900.0,33.525,33.5599,33.483,33.532,169900.0
2012-05-30 09:30:00,47.53,47.75,47.29,47.36,173500.0,33.2313,33.3851,33.0635,33.1125,173500.0
2012-05-30 09:40:00,47.36,47.46,47.28,47.3,81100.0,33.1125,33.1824,33.0565,33.0705,81100.0
2012-05-30 09:50:00,47.3,47.39,47.24,47.25,25600.0,33.0705,33.1334,33.0286,33.0356,25600.0
2012-05-30 10:00:00,47.27,47.41,47.15,47.39,69800.0,33.0495,33.1474,32.9656,33.1334,69800.0
2012-05-30 10:10:00,47.39,47.39,47.25,47.29,48100.0,33.1334,33.1334,33.0356,33.0635,48100.0
2012-05-30 10:20:00,47.27,47.39,47.23,47.33,70900.0,33.0495,33.1334,33.0216,33.0915,70900.0
2012-05-30 10:30:00,47.33,47.39,47.23,47.28,45500.0,33.0915,33.1334,33.0216,33.0565,45500.0
2012-05-30 10:40:00,47.27,47.31,47.18,47.2,40400.0,33.0495,33.0775,32.9866,33.0006,40400.0
2012-05-30 10:50:00,47.21,47.21,47.1,47.1,86300.0,33.0076,33.0076,32.9307,32.9307,86300.0
2012-05-30 11:00:00,47.11,47.17,47.07,47.16,127500.0,32.9377,32.9796,32.9097,32.9726,127500.0
2012-05-30 11:10:00,47.16,47.19,47.12,47.14,87800.0,32.9726,32.9936,32.9447,32.9586,87800.0
2012-05-30 11:20:00,47.15,47.17,47.08,47.16,69400.0,32.9656,32.9796,32.9167,32.9726,69400.0
2012-05-30 11:30:00,47.16,47.19,47.11,47.16,180200.0,32.9726,32.9936,32.9377,32.9726,180200.0
2012-05-30 11:40:00,47.16,47.24,47.12,47.18,301500.0,32.9726,33.0286,32.9447,32.9866,301500.0
2012-05-30 11:50:00,47.17,47.2,47.16,47.16,87000.0,32.9796,33.0006,32.9726,32.9726,87000.0
2012-05-30 12:00:00,47.16,47.19,47.03,47.07,93600.0,32.9726,32.9936,32.8817,32.9097,93600.0
2012-05-30 12:10:00,47.07,47.1,47.04,47.06,37600.0,32.9097,32.9307,32.8887,32.9027,37600.0
2012-05-30 12:20:00,47.07,47.08,46.95,46.95,97600.0,32.9097,32.9167,32.8258,32.8258,97600.0
2012-05-30 12:30:00,46.96,47.03,46.95,47.02,66600.0,32.8328,32.8817,32.8258,32.8747,66600.0
2012-05-30 12:40:00,47.02,47.04,47.0,47.03,70700.0,32.8747,32.8887,32.8608,32.8817,70700.0
2012-05-30 12:50:00,47.03,47.06,47.01,47.04,67800.0,32.8817,32.9027,32.8678,32.8887,67800.0
2012-05-30 13:00:00,47.04,47.06,47.01,47.04,58000.0,32.8887,32.9027,32.8678,32.8887,58000.0
2012-05-30 13:10:00,47.04,47.08,47.04,47.05,62300.0,32.8887,32.9167,32.8887,32.8957,62300.0
2012-05-30 13:20:00,47.06,47.09,47.04,47.09,24400.0,32.9027,32.9237,32.8887,32.9237,24400.0
2012-05-30 13:30:00,47.09,47.19,47.08,47.16,203700.0,32.9237,32.9936,32.9167,32.9726,203700.0
2012-05-30 13:40:00,47.16,47.2,47.13,47.15,46400.0,32.9726,33.0006,32.9517,32.9656,46400.0
2012-05-30 13:50:00,47.16,47.19,47.13,47.18,46000.0,32.9726,32.9936,32.9517,32.9866,46000.0
2012-05-30 14:00:00,47.18,47.21,47.18,47.19,59700.0,32.9866,33.0076,32.9866,32.9936,59700.0
2012-05-30 14:10:00,47.2,47.24,47.18,47.22,38000.0,33.0006,33.0286,32.9866,33.0146,38000.0
2012-05-30 14:20:00,47.22,47.26,47.19,47.24,74800.0,33.0146,33.0425,32.9936,33.0286,74800.0
2012-05-30 14:30:00,47.23,47.25,47.15,47.18,114200.0,33.0216,33.0356,32.9656,32.9866,114200.0
2012-05-30 14:40:00,47.18,47.21,47.14,47.16,88900.0,32.9866,33.0076,32.9586,32.9726,88900.0
2012-05-30 14:50:00,47.16,47.2,47.13,47.16,118800.0,32.9726,33.0006,32.9517,32.9726,118800.0
2012-05-30 15:00:00,47.17,47.19,47.07,47.1,79500.0,32.9796,32.9936,32.9097,32.9307,79500.0
2012-05-30 15:10:00,47.09,47.1,46.98,47.05,61700.0,32.9237,32.9307,32.8468,32.8957,61700.0
2012-05-30 15:20:00,47.05,47.19,47.02,47.16,171500.0,32.8957,32.9936,32.8747,32.9726,171500.0
2012-05-30 15:30:00,47.16,47.17,47.1,47.17,128000.0,32.9726,32.9796,32.9307,32.9796,128000.0
2012-05-30 15:40:00,47.17,47.18,47.11,47.14,135800.0,32.9796,32.9866,32.9377,32.9586,135800.0
2012-05-30 15:50:00,47.14,47.18,47.08,47.09,289100.0,32.9586,32.9866,32.9167,32.9237,289100.0
2012-05-31 09:30:00,47.1,47.1,46.91,46.95,125000.0,32.9307,32.9307,32.7978,32.8258,125000.0
2012-05-31 09:40:00,46.95,46.98,46.7,46.7,88100.0,32.8258,32.8468,32.651,32.651,88100.0
2012-05-31 09:50:00,46.71,46.78,46.66,46.78,106000.0,32.658,32.7069,32.623,32.7069,106000.0
2012-05-31 10:00:00,46.78,46.81,46.61,46.61,86600.0,32.7069,32.7279,32.5881,32.5881,86600.0
2012-05-31 10:10:00,46.61,46.83,46.6,46.81,81600.0,32.5881,32.7419,32.5811,32.7279,81600.0
2012-05-31 10:20:00,46.8,46.87,46.77,46.81,61700.0,32.7209,32.7699,32.7,32.7279,61700.0
2012-05-31 10:30:00,46.81,46.82,46.75,46.77,103400.0,32.7279,32.7349,32.686,32.7,103400.0
2012-05-31 10:40:00,46.77,46.77,46.6,46.62,88500.0,32.7,32.7,32.5811,32.5951,88500.0
2012-05-31 10:50:00,46.62,46.62,46.53,46.53,116900.0,32.5951,32.5951,32.5322,32.5322,116900.0
2012-05-31 11:00:00,46.53,46.56,46.44,46.51,133700.0,32.5322,32.5531,32.4692,32.5182,133700.0
2012-05-31 11:10:00,46.52,46.53,46.41,46.46,76900.0,32.5252,32.5322,32.4483,32.4832,76900.0
2012-05-31 11:20:00,46.46,46.56,46.43,46.55,73200.0,32.4832,32.5531,32.4622,32.5461,73200.0
2012-05-31 11:30:00,46.55,46.63,46.54,46.62,235700.0,32.5461,32.6021,32.5391,32.5951,235700.0
2012-05-31 11:40:00,46.61,46.62,46.54,46.55,106300.0,32.5881,32.5951,32.5391,32.5461,106300.0
2012-05-31 11:50:00,46.55,46.59,46.54,46.55,93200.0,32.5461,32.5741,32.5391,32.5461,93200.0
2012-05-31 12:00:00,46.54,46.56,46.51,46.55,88300.0,32.5391,32.5531,32.5182,32.5461,88300.0
2012-05-31 12:10:00,46.56,46.62,46.54,46.62,172800.0,32.5531,32.5951,32.5391,32.5951,172800.0
2012-05-31 12:20:00,46.62,46.85,46.6,46.77,215400.0,32.5951,32.7559,32.5811,32.7,215400.0
2012-05-31 12:30:00,46.77,46.83,46.65,46.67,57300.0,32.7,32.7419,32.6161,32.63,57300.0
2012-05-31 12:40:00,46.68,46.78,46.67,46.78,84800.0,32.637,32.7069,32.63,32.7069,84800.0
2012-05-31 12:50:00,46.78,46.87,46.78,46.81,67400.0,32.7069,32.7699,32.7069,32.7279,67400.0
2012-05-31 13:00:00,46.8,47.0,46.79,46.94,80100.0,32.7209,32.8608,32.7139,32.8188,80100.0
2012-05-31 13:10:00,46.93,47.04,46.9,47.03,106500.0,32.8118,32.8887,32.7908,32.8817,106500.0
2012-05-31 13:20:00,47.04,47.08,47.0,47.0,43400.0,32.8887,32.9167,32.8608,32.8608,43400.0
2012-05-31 13:30:00,47.01,47.1,46.99,47.02,66900.0,32.8678,32.9307,32.8538,32.8747,66900.0
2012-05-31 13:40:00,47.01,47.06,46.95,46.97,80600.0,32.8678,32.9027,32.8258,32.8398,80600.0
2012-05-31 13:50:00,46.97,46.98,46.9,46.93,106900.0,32.8398,32.8468,32.7908,32.8118,106900.0
2012-05-31 14:00:00,46.93,46.95,46.86,46.91,109000.0,32.8118,32.8258,32.7629,32.7978,109000.0
2012-05-31 14:10:00,46.91,46.93,46.81,46.81,138700.0,32.7978,32.8118,32.7279,32.7279,138700.0
2012-05-31 14:20:00,46.8,46.85,46.75,46.77,134800.0,32.7209,32.7559,32.686,32.7,134800.0
2012-05-31 14:30:00,46.78,46.89,46.75,46.85,102500.0,32.7069,32.7839,32.686,32.7559,102500.0
2012-05-31 14:40:00,46.85,46.89,46.8,46.85,77100.0,32.7559,32.7839,32.7209,32.7559,77100.0
2012-05-31 14:50:00,46.84,46.89,46.79,46.86,119400.0,32.7489,32.7839,32.7139,32.7629,119400.0
2012-05-31 15:00:00,46.85,46.87,46.79,46.8,94500.0,32.7559,32.7699,32.7139,32.7209,94500.0
2012-05-31 15:10:00,46.8,46.86,46.79,46.83,156000.0,32.7209,32.7629,32.7139,32.7419,156000.0
2012-05-31 15:20:00,46.83,46.97,46.8,46.94,179700.0,32.7419,32.8398,32.7209,32.8188,179700.0
2012-05-31 15:30:00,46.95,46.96,46.87,46.88,333200.0,32.8258,32.8328,32.7699,32.7769,333200.0
2012-05-31 15:40:00,46.89,46.96,46.74,46.84,241600.0,32.7839,32.8328,32.679,32.7489,241600.0
2012-05-31 15:50:00,46.83,46.88,46.75,46.76,420200.0,32.7419,32.7769,32.686,32.693,420200.0
2012-06-01 09:30:00,45.94,46.07,45.87,45.99,113600.0,32.1196,32.2105,32.0707,32.1546,113600.0
2012-06-01 09:40:00,45.94,46.01,45.76,45.78,84000.0,32.1196,32.1686,31.9938,32.0078,84000.0
2012-06-01 09:50:00,45.78,45.84,45.68,45.74,173800.0,32.0078,32.0497,31.9379,31.9798,173800.0
2012-06-01 10:00:00,45.77,46.02,45.76,46.02,145400.0,32.0008,32.1756,31.9938,32.1756,145400.0
2012-06-01 10:10:00,46.02,46.04,45.91,45.95,102600.0,32.1756,32.1896,32.0987,32.1266,102600.0
2012-06-01 10:20:00,45.96,45.96,45.8,45.87,93700.0,32.1336,32.1336,32.0218,32.0707,93700.0
2012-06-01 10:30:00,45.85,45.91,45.8,45.84,118800.0,32.0567,32.0987,32.0218,32.0497,118800.0
2012-06-01 10:40:00,45.83,45.98,45.82,45.98,96100.0,32.0427,32.1476,32.0357,32.1476,96100.0
2012-06-01 10:50:00,45.99,45.99,45.89,45.92,110300.0,32.1546,32.1546,32.0847,32.1057,110300.0
2012-06-01 11:00:00,45.92,45.93,45.75,45.75,87000.0,32.1057,32.1127,31.9868,31.9868,87000.0
2012-06-01 11:10:00,45.76,45.85,45.72,45.85,104600.0,31.9938,32.0567,31.9658,32.0567,104600.0
2012-06-01 11:20:00,45.84,45.92,45.81,45.86,67400.0,32.0497,32.1057,32.0288,32.0637,67400.0
2012-06-01 11:30:00,45.86,45.95,45.84,45.88,65900.0,32.0637,32.1266,32.0497,32.0777,65900.0
2012-06-01 11:40:00,45.88,45.94,45.86,45.88,57700.0,32.0777,32.1196,32.0637,32.0777,57700.0
2012-06-01 11:50:00,45.88,45.94,45.86,45.91,103200.0,32.0777,32.1196,32.0637,32.0987,103200.0
2012-06-01 12:00:00,45.92,45.94,45.86,45.9,60700.0,32.1057,32.1196,32.0637,32.0917,60700.0
2012-06-01 12:10:00,45.9,45.96,45.89,45.92,54800.0,32.0917,32.1336,32.0847,32.1057,54800.0
2012-06-01 12:20:00,45.92,45.93,45.84,45.9,76700.0,32.1057,32.1127,32.0497,32.0917,76700.0
2012-06-01 12:30:00,45.9,45.9,45.83,45.87,100700.0,32.0917,32.0917,32.0427,32.0707,100700.0
2012-06-01 12:40:00,45.87,45.91,45.86,45.91,72000.0,32.0707,32.0987,32.0637,32.0987,72000.0
2012-06-01 12:50:00,45.91,45.98,45.88,45.95,105800.0,32.0987,32.1476,32.0777,32.1266,105800.0
2012-06-01 13:00:00,45.93,45.95,45.88,45.91,68600.0,32.1127,32.1266,32.0777,32.0987,68600.0
2012-06-01 13:10:00,45.91,45.96,45.9,45.93,73400.0,32.0987,32.1336,32.0917,32.1127,73400.0
2012-06-01 13:20:00,45.92,45.94,45.82,45.83,75000.0,32.1057,32.1196,32.0357,32.0427,75000.0
2012-06-01 13:30:00,45.82,45.85,45.73,45.73,72300.0,32.0357,32.0567,31.9728,31.9728,72300.0
2012-06-01 13:40:00,45.73,45.84,45.72,45.78,60500.0,31.9728,32.0497,31.9658,32.0078,60500.0
2012-06-01 13:50:00,45.78,45.8,45.72,45.77,88500.0,32.0078,32.0218,31.9658,32.0008,88500.0
2012-06-01 14:00:00,45.77,45.78,45.66,45.67,70500.0,32.0008,32.0078,31.9239,31.9309,70500.0
2012-06-01 14:10:00,45.67,45.68,45.57,45.59,169900.0,31.9309,31.9379,31.861,31.8749,169900.0
2012-06-01 14:20:00,45.59,45.7,45.59,45.62,220700.0,31.8749,31.9518,31.8749,31.8959,220700.0
2012-06-01 14:30:00,45.6,45.78,45.6,45.76,128300.0,31.8819,32.0078,31.8819,31.9938,128300.0
2012-06-01 14:40:00,45.76,45.8,45.71,45.74,95500.0,31.9938,32.0218,31.9588,31.9798,95500.0
2012-06-01 14:50:00,45.75,45.77,45.63,45.63,99000.0,31.9868,32.0008,31.9029,31.9029,99000.0
2012-06-01 15:00:00,45.63,45.68,45.6,45.66,125400.0,31.9029,31.9379,31.8819,31.9239,125400.0
2012-06-01 15:10:00,45.66,45.72,45.56,45.58,135500.0,31.9239,31.9658,31.854,31.8679,135500.0
2012-06-01 15:20:00,45.58,45.63,45.53,45.59,241900.0,31.8679,31.9029,31.833,31.8749,241900.0
2012-06-01 15:30:00,45.58,45.62,45.54,45.54,205100.0,31.8679,31.8959,31.84,31.84,205100.0
2012-06-01 15:40:00,45.53,45.66,45.53,45.61,347600.0,31.833,31.9239,31.833,31.8889,347600.0
2012-06-01 15:50:00,45.61,45.67,45.61,45.62,453200.0,31.8889,31.9309,31.8889,31.8959,453200.0
2012-06-04 09:30:00,45.51,45.8,45.51,45.75,90300.0,31.819,32.0218,31.819,31.9868,90300.0
2012-06-04 09:40:00,45.74,45.78,45.5,45.51,82900.0,31.9798,32.0078,31.812,31.819,82900.0
2012-06-04 09:50:00,45.5,45.51,45.38,45.44,51300.0,31.812,31.819,31.7281,31.7701,51300.0
2012-06-04 10:00:00,45.46,45.46,45.34,45.38,79600.0,31.784,31.784,31.7001,31.7281,79600.0
2012-06-04 10:10:00,45.38,45.43,45.34,45.36,73600.0,31.7281,31.7631,31.7001,31.7141,73600.0
2012-06-04 10:20:00,45.37,45.43,45.32,45.32,61900.0,31.7211,31.7631,31.6862,31.6862,61900.0
2012-06-04 10:30:00,45.33,45.34,45.2,45.21,84600.0,31.6932,31.7001,31.6023,31.6093,84600.0
2012-06-04 10:40:00,45.23,45.32,45.15,45.2,63100.0,31.6232,31.6862,31.5673,31.6023,63100.0
2012-06-04 10:50:00,45.19,45.25,45.16,45.21,130900.0,31.5953,31.6372,31.5743,31.6093,130900.0
2012-06-04 11:00:00,45.22,45.23,45.12,45.14,178700.0,31.6162,31.6232,31.5463,31.5603,178700.0
2012-06-04 11:10:00,45.14,45.17,45.0,45.0,81000.0,31.5603,31.5813,31.4624,31.4624,81000.0
2012-06-04 11:20:00,45.01,45.05,44.93,44.95,107900.0,31.4694,31.4974,31.4135,31.4275,107900.0
2012-06-04 11:30:00,44.96,45.07,44.96,44.99,105300.0,31.4345,31.5114,31.4345,31.4554,105300.0
2012-06-04 11:40:00,44.98,45.01,44.9,44.9,68800.0,31.4484,31.4694,31.3925,31.3925,68800.0
2012-06-04 11:50:00,44.9,44.91,44.86,44.88,64800.0,31.3925,31.3995,31.3645,31.3785,64800.0
2012-06-04 12:00:00,44.87,44.91,44.81,44.86,71900.0,31.3715,31.3995,31.3296,31.3645,71900.0
2012-06-04 12:10:00,44.87,44.89,44.69,44.71,97200.0,31.3715,31.3855,31.2457,31.2597,97200.0
2012-06-04 12:20:00,44.72,44.74,44.66,44.68,74100.0,31.2667,31.2806,31.2247,31.2387,74100.0
2012-06-04 12:30:00,44.68,44.75,44.63,44.71,59600.0,31.2387,31.2876,31.2037,31.2597,59600.0
2012-06-04 12:40:00,44.72,44.78,44.72,44.74,30000.0,31.2667,31.3086,31.2667,31.2806,30000.0
2012-06-04 12:50:00,44.75,44.77,44.69,44.75,37300.0,31.2876,31.3016,31.2457,31.2876,37300.0
2012-06-04 13:00:00,44.75,44.84,44.75,44.8,55000.0,31.2876,31.3506,31.2876,31.3226,55000.0
2012-06-04 13:10:00,44.79,44.84,44.75,44.76,42700.0,31.3156,31.3506,31.2876,31.2946,42700.0
2012-06-04 13:20:00,44.76,44.77,44.72,44.74,42700.0,31.2946,31.3016,31.2667,31.2806,42700.0
2012-06-04 13:30:00,44.74,44.86,44.73,44.85,117300.0,31.2806,31.3645,31.2737,31.3576,117300.0
2012-06-04 13:40:00,44.85,44.86,44.74,44.75,68300.0,31.3576,31.3645,31.2806,31.2876,68300.0
2012-06-04 13:50:00,44.75,44.8,44.71,44.79,50100.0,31.2876,31.3226,31.2597,31.3156,50100.0
2012-06-04 14:00:00,44.8,44.82,44.75,44.76,77700.0,31.3226,31.3366,31.2876,31.2946,77700.0
2012-06-04 14:10:00,44.77,44.89,44.7,44.88,127900.0,31.3016,31.3855,31.2527,31.3785,127900.0
2012-06-04 14:20:00,44.87,45.01,44.83,44.98,131400.0,31.3715,31.4694,31.3436,31.4484,131400.0
2012-06-04 14:30:00,44.98,45.09,44.98,45.06,167600.0,31.4484,31.5254,31.4484,31.5044,167600.0
2012-06-04 14:40:00,45.05,45.07,44.98,45.0,126100.0,31.4974,31.5114,31.4484,31.4624,126100.0
2012-06-04 14:50:00,44.99,45.01,44.97,44.99,141100.0,31.4554,31.4694,31.4415,31.4554,141100.0
2012-06-04 15:00:00,44.99,45.01,44.95,44.96,122400.0,31.4554,31.4694,31.4275,31.4345,122400.0
2012-06-04 15:10:00,44.95,44.95,44.79,44.88,133800.0,31.4275,31.4275,31.3156,31.3785,133800.0
2012-06-04 15:20:00,44.89,44.96,44.84,44.93,141900.0,31.3855,31.4345,31.3506,31.4135,141900.0
2012-06-04 15:30:00,44.92,44.95,44.84,44.95,161400.0,31.4065,31.4275,31.3506,31.4275,161400.0
2012-06-04 15:40:00,44.95,45.06,44.92,45.05,189600.0,31.4275,31.5044,31.4065,31.4974,189600.0
2012-06-04 15:50:00,45.04,45.11,45.03,45.07,370400.0,31.4904,31.5393,31.4834,31.5114,370400.0
2012-06-05 09:30:00,44.93,45.07,44.84,45.0,61500.0,31.4135,31.5114,31.3506,31.4624,61500.0
2012-06-05 09:40:00,45.01,45.04,44.87,44.89,73000.0,31.4694,31.4904,31.3715,31.3855,73000.0
2012-06-05 09:50:00,44.89,45.01,44.83,44.99,90800.0,31.3855,31.4694,31.3436,31.4554,90800.0
2012-06-05 10:00:00,45.0,45.16,44.95,45.13,135100.0,31.4624,31.5743,31.4275,31.5533,135100.0
2012-06-05 10:10:00,45.12,45.14,45.04,45.09,69900.0,31.5463,31.5603,31.4904,31.5254,69900.0
2012-06-05 10:20:00,45.08,45.21,45.08,45.12,60200.0,31.5184,31.6093,31.5184,31.5463,60200.0
2012-06-05 10:30:00,45.13,45.13,44.99,45.01,60100.0,31.5533,31.5533,31.4554,31.4694,60100.0
2012-06-05 10:40:00,45.01,45.02,44.91,44.94,87400.0,31.4694,31.4764,31.3995,31.4205,87400.0
2012-06-05 10:50:00,44.94,44.96,44.81,44.84,54100.0,31.4205,31.4345,31.3296,31.3506,54100.0
2012-06-05 11:00:00,44.83,44.86,44.76,44.78,131600.0,31.3436,31.3645,31.2946,31.3086,131600.0
2012-06-05 11:10:00,44.78,44.84,44.72,44.75,176200.0,31.3086,31.3506,31.2667,31.2876,176200.0
2012-06-05 11:20:00,44.75,44.77,44.65,44.66,91000.0,31.2876,31.3016,31.2177,31.2247,91000.0
2012-06-05 11:30:00,44.66,44.74,44.6,44.62,129300.0,31.2247,31.2806,31.1828,31.1967,129300.0
2012-06-05 11:40:00,44.62,44.66,44.56,44.6,139100.0,31.1967,31.2247,31.1548,31.1828,139100.0
2012-06-05 11:50:00,44.6,44.61,44.47,44.48,111400.0,31.1828,31.1898,31.0919,31.0989,111400.0
2012-06-05 12:00:00,44.49,44.71,44.48,44.67,52400.0,31.1059,31.2597,31.0989,31.2317,52400.0
2012-06-05 12:10:00,44.67,44.74,44.65,44.73,47400.0,31.2317,31.2806,31.2177,31.2737,47400.0
2012-06-05 12:20:00,44.71,44.8,44.68,44.72,128200.0,31.2597,31.3226,31.2387,31.2667,128200.0
2012-06-05 12:30:00,44.74,44.9,44.73,44.82,93700.0,31.2806,31.3925,31.2737,31.3366,93700.0
2012-06-05 12:40:00,44.83,44.86,44.74,44.74,41600.0,31.3436,31.3645,31.2806,31.2806,41600.0
2012-06-05 12:50:00,44.75,44.82,44.73,44.75,57700.0,31.2876,31.3366,31.2737,31.2876,57700.0
2012-06-05 13:00:00,44.76,44.76,44.7,44.75,66200.0,31.2946,31.2946,31.2527,31.2876,66200.0
2012-06-05 13:10:00,44.74,44.78,44.7,44.72,46500.0,31.2806,31.3086,31.2527,31.2667,46500.0
2012-06-05 13:20:00,44.72,44.8,44.69,44.79,63100.0,31.2667,31.3226,31.2457,31.3156,63100.0
2012-06-05 13:30:00,44.79,44.88,44.78,44.84,50900.0,31.3156,31.3785,31.3086,31.3506,50900.0
2012-06-05 13:40:00,44.83,44.97,44.83,44.95,49000.0,31.3436,31.4415,31.3436,31.4275,49000.0
2012-06-05 13:50:00,44.95,44.99,44.84,44.86,146500.0,31.4275,31.4554,31.3506,31.3645,146500.0
2012-06-05 14:00:00,44.87,44.93,44.82,44.87,93700.0,31.3715,31.4135,31.3366,31.3715,93700.0
2012-06-05 14:10:00,44.87,44.9,44.85,44.87,58000.0,31.3715,31.3925,31.3576,31.3715,58000.0
2012-06-05 14:20:00,44.88,44.89,44.79,44.86,99800.0,31.3785,31.3855,31.3156,31.3645,99800.0
2012-06-05 14:30:00,44.85,44.88,44.79,44.8,73000.0,31.3576,31.3785,31.3156,31.3226,73000.0
2012-06-05 14:40:00,44.8,44.85,44.78,44.81,67000.0,31.3226,31.3576,31.3086,31.3296,67000.0
2012-06-05 14:50:00,44.81,44.83,44.77,44.81,93200.0,31.3296,31.3436,31.3016,31.3296,93200.0
2012-06-05 15:00:00,44.82,44.87,44.79,44.83,144200.0,31.3366,31.3715,31.3156,31.3436,144200.0
2012-06-05 15:10:00,44.84,44.89,44.8,44.88,77200.0,31.3506,31.3855,31.3226,31.3785,77200.0
2012-06-05 15:20:00,44.88,44.89,44.82,44.84,124000.0,31.3785,31.3855,31.3366,31.3506,124000.0
2012-06-05 15:30:00,44.85,44.9,44.83,44.85,229300.0,31.3576,31.3925,31.3436,31.3576,229300.0
2012-06-05 15:40:00,44.85,44.91,44.83,44.91,353800.0,31.3576,31.3995,31.3436,31.3995,353800.0
2012-06-05 15:50:00,44.91,44.96,44.8,44.82,562300.0,31.3995,31.4345,31.3226,31.3366,562300.0
2012-06-06 09:30:00,45.35,45.48,45.09,45.38,115700.0,31.7071,31.798,31.5254,31.7281,115700.0
2012-06-06 09:40:00,45.43,45.61,45.42,45.54,96200.0,31.7631,31.8889,31.7561,31.84,96200.0
2012-06-06 09:50:00,45.53,45.81,45.49,45.79,105700.0,31.833,32.0288,31.805,32.0148,105700.0
2012-06-06 10:00:00,45.79,45.91,45.69,45.79,251200.0,32.0148,32.0987,31.9449,32.0148,251200.0
2012-06-06 10:10:00,45.78,45.89,45.74,45.86,103500.0,32.0078,32.0847,31.9798,32.0637,103500.0
2012-06-06 10:20:00,45.87,45.89,45.78,45.82,79100.0,32.0707,32.0847,32.0078,32.0357,79100.0
2012-06-06 10:30:00,45.82,45.95,45.81,45.87,88000.0,32.0357,32.1266,32.0288,32.0707,88000.0
2012-06-06 10:40:00,45.88,45.94,45.88,45.88,137400.0,32.0777,32.1196,32.0777,32.0777,137400.0
2012-06-06 10:50:00,45.88,45.89,45.8,45.86,99400.0,32.0777,32.0847,32.0218,32.0637,99400.0
2012-06-06 11:00:00,45.86,45.9,45.83,45.9,100000.0,32.0637,32.0917,32.0427,32.0917,100000.0
2012-06-06 11:10:00,45.9,45.98,45.9,45.95,108400.0,32.0917,32.1476,32.0917,32.1266,108400.0
2012-06-06 11:20:00,45.95,46.01,45.94,45.97,126000.0,32.1266,32.1686,32.1196,32.1406,126000.0
2012-06-06 11:30:00,45.97,45.97,45.9,45.96,94700.0,32.1406,32.1406,32.0917,32.1336,94700.0
2012-06-06 11:40:00,45.96,45.97,45.91,45.95,92200.0,32.1336,32.1406,32.0987,32.1266,92200.0
2012-06-06 11:50:00,45.95,45.95,45.89,45.93,106500.0,32.1266,32.1266,32.0847,32.1127,106500.0
2012-06-06 12:00:00,45.93,45.97,45.92,45.95,67700.0,32.1127,32.1406,32.1057,32.1266,67700.0
2012-06-06 12:10:00,45.95,45.97,45.91,45.93,81700.0,32.1266,32.1406,32.0987,32.1127,81700.0
2012-06-06 12:20:00,45.93,45.95,45.86,45.87,99200.0,32.1127,32.1266,32.0637,32.0707,99200.0
2012-06-06 12:30:00,45.86,45.87,45.84,45.86,60500.0,32.0637,32.0707,32.0497,32.0637,60500.0
2012-06-06 12:40:00,45.86,45.94,45.85,45.93,72000.0,32.0637,32.1196,32.0567,32.1127,72000.0
2012-06-06 12:50:00,45.92,45.93,45.89,45.9,41900.0,32.1057,32.1127,32.0847,32.0917,41900.0
2012-06-06 13:00:00,45.89,45.92,45.87,45.89,116200.0,32.0847,32.1057,32.0707,32.0847,116200.0
2012-06-06 13:10:00,45.89,45.91,45.87,45.89,33500.0,32.0847,32.0987,32.0707,32.0847,33500.0
2012-06-06 13:20:00,45.89,45.91,45.86,45.91,68000.0,32.0847,32.0987,32.0637,32.0987,68000.0
2012-06-06 13:30:00,45.91,45.92,45.89,45.89,62100.0,32.0987,32.1057,32.0847,32.0847,62100.0
2012-06-06 13:40:00,45.9,45.91,45.87,45.88,53800.0,32.0917,32.0987,32.0707,32.0777,53800.0
2012-06-06 13:50:00,45.88,45.89,45.83,45.85,61400.0,32.0777,32.0847,32.0427,32.0567,61400.0
2012-06-06 14:00:00,45.85,45.9,45.82,45.83,71800.0,32.0567,32.0917,32.0357,32.0427,71800.0
2012-06-06 14:10:00,45.82,45.88,45.81,45.87,58600.0,32.0357,32.0777,32.0288,32.0707,58600.0
2012-06-06 14:20:00,45.87,45.87,45.81,45.85,91900.0,32.0707,32.0707,32.0288,32.0567,91900.0
2012-06-06 14:30:00,45.85,45.87,45.82,45.87,125600.0,32.0567,32.0707,32.0357,32.0707,125600.0
2012-06-06 14:40:00,45.87,45.89,45.84,45.86,78000.0,32.0707,32.0847,32.0497,32.0637,78000.0
2012-06-06 14:50:00,45.86,45.87,45.81,45.84,62600.0,32.0637,32.0707,32.0288,32.0497,62600.0
2012-06-06 15:00:00,45.83,45.88,45.82,45.87,86500.0,32.0427,32.0777,32.0357,32.0707,86500.0
2012-06-06 15:10:00,45.87,45.89,45.79,45.8,90000.0,32.0707,32.0847,32.0148,32.0218,90000.0
2012-06-06 15:20:00,45.8,45.87,45.79,45.85,107400.0,32.0218,32.0707,32.0148,32.0567,107400.0
2012-06-06 15:30:00,45.85,45.87,45.77,45.79,213900.0,32.0567,32.0707,32.0008,32.0148,213900.0
2012-06-06 15:40:00,45.79,45.99,45.78,45.92,320000.0,32.0148,32.1546,32.0078,32.1057,320000.0
2012-06-06 15:50:00,45.92,45.94,45.84,45.93,913400.0,32.1057,32.1196,32.0497,32.1127,913400.0
2012-06-07 09:30:00,46.55,47.3,46.55,47.22,515100.0,32.5461,33.0705,32.5461,33.0146,515100.0
2012-06-07 09:40:00,47.21,47.3,47.14,47.28,413200.0,33.0076,33.0705,32.9586,33.0565,413200.0
2012-06-07 09:50:00,47.28,47.35,47.18,47.28,229900.0,33.0565,33.1055,32.9866,33.0565,229900.0
2012-06-07 10:00:00,47.28,47.31,46.88,46.95,154600.0,33.0565,33.0775,32.7769,32.8258,154600.0
2012-06-07 10:10:00,46.95,46.95,46.58,46.59,232900.0,32.8258,32.8258,32.5671,32.5741,232900.0
2012-06-07 10:20:00,46.59,46.9,46.58,46.87,120700.0,32.5741,32.7908,32.5671,32.7699,120700.0
2012-06-07 10:30:00,46.86,46.92,46.77,46.8,112500.0,32.7629,32.8048,32.7,32.7209,112500.0
2012-06-07 10:40:00,46.8,46.88,46.69,46.71,64000.0,32.7209,32.7769,32.644,32.658,64000.0
2012-06-07 10:50:00,46.7,46.75,46.65,46.73,78100.0,32.651,32.686,32.6161,32.672,78100.0
2012-06-07 11:00:00,46.73,46.83,46.69,46.79,197100.0,32.672,32.7419,32.644,32.7139,197100.0
2012-06-07 11:10:00,46.78,46.84,46.73,46.76,88300.0,32.7069,32.7489,32.672,32.693,88300.0
2012-06-07 11:20:00,46.76,46.92,46.76,46.86,144800.0,32.693,32.8048,32.693,32.7629,144800.0
2012-06-07 11:30:00,46.87,47.0,46.85,46.98,92300.0,32.7699,32.8608,32.7559,32.8468,92300.0
2012-06-07 11:40:00,46.97,47.0,46.91,46.96,80800.0,32.8398,32.8608,32.7978,32.8328,80800.0
2012-06-07 11:50:00,46.95,47.04,46.94,46.96,112000.0,32.8258,32.8887,32.8188,32.8328,112000.0
2012-06-07 12:00:00,46.95,46.99,46.88,46.9,112600.0,32.8258,32.8538,32.7769,32.7908,112600.0
2012-06-07 12:10:00,46.9,47.08,46.86,46.99,94800.0,32.7908,32.9167,32.7629,32.8538,94800.0
2012-06-07 12:20:00,47.0,47.03,46.95,47.0,61400.0,32.8608,32.8817,32.8258,32.8608,61400.0
2012-06-07 12:30:00,47.01,47.02,46.97,46.98,64000.0,32.8678,32.8747,32.8398,32.8468,64000.0
2012-06-07 12:40:00,46.99,47.01,46.9,46.91,84700.0,32.8538,32.8678,32.7908,32.7978,84700.0
2012-06-07 12:50:00,46.9,46.93,46.84,46.86,70000.0,32.7908,32.8118,32.7489,32.7629,70000.0
2012-06-07 13:00:00,46.85,46.88,46.83,46.88,72600.0,32.7559,32.7769,32.7419,32.7769,72600.0
2012-06-07 13:10:00,46.88,46.99,46.87,46.98,102100.0,32.7769,32.8538,32.7699,32.8468,102100.0
2012-06-07 13:20:00,46.99,47.02,46.96,46.96,75900.0,32.8538,32.8747,32.8328,32.8328,75900.0
2012-06-07 13:30:00,46.96,46.97,46.92,46.92,50600.0,32.8328,32.8398,32.8048,32.8048,50600.0
2012-06-07 13:40:00,46.93,46.94,46.89,46.91,85800.0,32.8118,32.8188,32.7839,32.7978,85800.0
2012-06-07 13:50:00,46.91,46.91,46.78,46.78,68600.0,32.7978,32.7978,32.7069,32.7069,68600.0
2012-06-07 14:00:00,46.78,46.79,46.73,46.75,90900.0,32.7069,32.7139,32.672,32.686,90900.0
2012-06-07 14:10:00,46.75,46.82,46.73,46.81,69500.0,32.686,32.7349,32.672,32.7279,69500.0
2012-06-07 14:20:00,46.81,46.83,46.78,46.8,77700.0,32.7279,32.7419,32.7069,32.7209,77700.0
2012-06-07 14:30:00,46.79,46.79,46.71,46.75,81600.0,32.7139,32.7139,32.658,32.686,81600.0
2012-06-07 14:40:00,46.74,46.76,46.72,46.73,88800.0,32.679,32.693,32.665,32.672,88800.0
2012-06-07 14:50:00,46.73,46.73,46.69,46.69,64200.0,32.672,32.672,32.644,32.644,64200.0
2012-06-07 15:00:00,46.7,46.7,46.6,46.61,142800.0,32.651,32.651,32.5811,32.5881,142800.0
2012-06-07 15:10:00,46.61,46.65,46.5,46.52,201100.0,32.5881,32.6161,32.5112,32.5252,201100.0
2012-06-07 15:20:00,46.52,46.54,46.49,46.5,147700.0,32.5252,32.5391,32.5042,32.5112,147700.0
2012-06-07 15:30:00,46.5,46.54,46.43,46.44,168600.0,32.5112,32.5391,32.4622,32.4692,168600.0
2012-06-07 15:40:00,46.44,46.45,46.26,46.28,329000.0,32.4692,32.4762,32.3434,32.3574,329000.0
2012-06-07 15:50:00,46.28,46.43,46.19,46.39,879000.0,32.3574,32.4622,32.2944,32.4343,879000.0
2012-06-08 09:30:00,46.43,46.43,46.04,46.17,93800.0,32.4622,32.4622,32.1896,32.2805,93800.0
2012-06-08 09:40:00,46.15,46.27,46.05,46.25,76500.0,32.2665,32.3504,32.1966,32.3364,76500.0
2012-06-08 09:50:00,46.25,46.38,46.22,46.28,82700.0,32.3364,32.4273,32.3154,32.3574,82700.0
2012-06-08 10:00:00,46.32,46.5,46.27,46.48,115500.0,32.3853,32.5112,32.3504,32.4972,115500.0
2012-06-08 10:10:00,46.49,46.57,46.44,46.5,55600.0,32.5042,32.5601,32.4692,32.5112,55600.0
2012-06-08 10:20:00,46.5,46.5,46.38,46.5,59700.0,32.5112,32.5112,32.4273,32.5112,59700.0
2012-06-08 10:30:00,46.5,46.63,46.45,46.63,37500.0,32.5112,32.6021,32.4762,32.6021,37500.0
2012-06-08 10:40:00,46.63,46.77,46.59,46.71,102100.0,32.6021,32.7,32.5741,32.658,102100.0
2012-06-08 10:50:00,46.71,46.73,46.66,46.68,110400.0,32.658,32.672,32.623,32.637,110400.0
2012-06-08 11:00:00,46.68,46.7,46.63,46.65,54900.0,32.637,32.651,32.6021,32.6161,54900.0
2012-06-08 11:10:00,46.66,46.67,46.61,46.64,36000.0,32.623,32.63,32.5881,32.6091,36000.0
2012-06-08 11:20:00,46.65,46.72,46.61,46.67,59300.0,32.6161,32.665,32.5881,32.63,59300.0
2012-06-08 11:30:00,46.66,46.78,46.64,46.75,45500.0,32.623,32.7069,32.6091,32.686,45500.0
2012-06-08 11:40:00,46.76,46.77,46.7,46.7,35200.0,32.693,32.7,32.651,32.651,35200.0
2012-06-08 11:50:00,46.7,46.71,46.59,46.6,65600.0,32.651,32.658,32.5741,32.5811,65600.0
2012-06-08 12:00:00,46.6,46.68,46.59,46.64,40700.0,32.5811,32.637,32.5741,32.6091,40700.0
2012-06-08 12:10:00,46.63,46.66,46.62,46.63,30700.0,32.6021,32.623,32.5951,32.6021,30700.0
2012-06-08 12:20:00,46.63,46.7,46.61,46.7,31700.0,32.6021,32.651,32.5881,32.651,31700.0
2012-06-08 12:30:00,46.69,46.84,46.68,46.76,61100.0,32.644,32.7489,32.637,32.693,61100.0
2012-06-08 12:40:00,46.76,46.79,46.74,46.76,64500.0,32.693,32.7139,32.679,32.693,64500.0
2012-06-08 12:50:00,46.76,46.77,46.71,46.76,28200.0,32.693,32.7,32.658,32.693,28200.0
2012-06-08 13:00:00,46.76,46.84,46.74,46.84,56700.0,32.693,32.7489,32.679,32.7489,56700.0
2012-06-08 13:10:00,46.84,46.85,46.75,46.77,54600.0,32.7489,32.7559,32.686,32.7,54600.0
2012-06-08 13:20:00,46.76,46.81,46.71,46.74,34000.0,32.693,32.7279,32.658,32.679,34000.0
2012-06-08 13:30:00,46.73,46.79,46.71,46.71,33500.0,32.672,32.7139,32.658,32.658,33500.0
2012-06-08 13:40:00,46.71,46.72,46.69,46.72,25500.0,32.658,32.665,32.644,32.665,25500.0
2012-06-08 13:50:00,46.72,46.78,46.72,46.73,50200.0,32.665,32.7069,32.665,32.672,50200.0
2012-06-08 14:00:00,46.72,46.74,46.7,46.71,80200.0,32.665,32.679,32.651,32.658,80200.0
2012-06-08 14:10:00,46.71,46.76,46.69,46.71,47000.0,32.658,32.693,32.644,32.658,47000.0
2012-06-08 14:20:00,46.71,46.74,46.69,46.72,38300.0,32.658,32.679,32.644,32.665,38300.0
2012-06-08 14:30:00,46.71,46.82,46.69,46.81,52000.0,32.658,32.7349,32.644,32.7279,52000.0
2012-06-08 14:40:00,46.8,46.81,46.72,46.74,30500.0,32.7209,32.7279,32.665,32.679,30500.0
2012-06-08 14:50:00,46.74,46.75,46.69,46.69,50600.0,32.679,32.686,32.644,32.644,50600.0
2012-06-08 15:00:00,46.7,46.72,46.67,46.68,79800.0,32.651,32.665,32.63,32.637,79800.0
2012-06-08 15:10:00,46.67,46.75,46.66,46.69,122700.0,32.63,32.686,32.623,32.644,122700.0
2012-06-08 15:20:00,46.69,46.71,46.64,46.64,63600.0,32.644,32.658,32.6091,32.6091,63600.0
2012-06-08 15:30:00,46.65,46.67,46.63,46.64,88100.0,32.6161,32.63,32.6021,32.6091,88100.0
2012-06-08 15:40:00,46.64,46.76,46.62,46.74,117100.0,32.6091,32.693,32.5951,32.679,117100.0
2012-06-08 15:50:00,46.74,46.74,46.62,46.69,384100.0,32.679,32.679,32.5951,32.644,384100.0
2012-06-11 09:30:00,47.44,47.44,47.08,47.09,154100.0,33.1684,33.1684,32.9167,32.9237,154100.0
2012-06-11 09:40:00,47.08,47.14,46.98,47.06,90600.0,32.9167,32.9586,32.8468,32.9027,90600.0
2012-06-11 09:50:00,47.06,47.07,46.96,46.97,72600.0,32.9027,32.9097,32.8328,32.8398,72600.0
2012-06-11 10:00:00,46.97,47.01,46.76,46.78,59400.0,32.8398,32.8678,32.693,32.7069,59400.0
2012-06-11 10:10:00,46.78,46.96,46.67,46.87,73600.0,32.7069,32.8328,32.63,32.7699,73600.0
2012-06-11 10:20:00,46.86,46.93,46.81,46.87,50800.0,32.7629,32.8118,32.7279,32.7699,50800.0
2012-06-11 10:30:00,46.87,47.01,46.8,46.97,54600.0,32.7699,32.8678,32.7209,32.8398,54600.0
2012-06-11 10:40:00,46.97,47.0,46.82,46.84,41300.0,32.8398,32.8608,32.7349,32.7489,41300.0
2012-06-11 10:50:00,46.83,46.84,46.72,46.81,45000.0,32.7419,32.7489,32.665,32.7279,45000.0
2012-06-11 11:00:00,46.8,46.8,46.69,46.79,49000.0,32.7209,32.7209,32.644,32.7139,49000.0
2012-06-11 11:10:00,46.79,46.83,46.71,46.71,36000.0,32.7139,32.7419,32.658,32.658,36000.0
2012-06-11 11:20:00,46.72,46.79,46.7,46.76,44500.0,32.665,32.7139,32.651,32.693,44500.0
2012-06-11 11:30:00,46.75,46.82,46.7,46.81,33000.0,32.686,32.7349,32.651,32.7279,33000.0
2012-06-11 11:40:00,46.82,46.83,46.78,46.81,42500.0,32.7349,32.7419,32.7069,32.7279,42500.0
2012-06-11 11:50:00,46.82,46.89,46.72,46.86,52400.0,32.7349,32.7839,32.665,32.7629,52400.0
2012-06-11 12:00:00,46.86,46.89,46.8,46.83,54300.0,32.7629,32.7839,32.7209,32.7419,54300.0
2012-06-11 12:10:00,46.83,46.87,46.8,46.85,36100.0,32.7419,32.7699,32.7209,32.7559,36100.0
2012-06-11 12:20:00,46.85,46.87,46.78,46.79,38500.0,32.7559,32.7699,32.7069,32.7139,38500.0
2012-06-11 12:30:00,46.8,46.85,46.79,46.85,49000.0,32.7209,32.7559,32.7139,32.7559,49000.0
2012-06-11 12:40:00,46.83,46.9,46.81,46.87,29800.0,32.7419,32.7908,32.7279,32.7699,29800.0
2012-06-11 12:50:00,46.88,46.95,46.86,46.94,83700.0,32.7769,32.8258,32.7629,32.8188,83700.0
2012-06-11 13:00:00,46.94,47.02,46.93,47.0,93900.0,32.8188,32.8747,32.8118,32.8608,93900.0
2012-06-11 13:10:00,47.0,47.1,46.99,47.09,76000.0,32.8608,32.9307,32.8538,32.9237,76000.0
2012-06-11 13:20:00,47.08,47.09,47.02,47.05,58400.0,32.9167,32.9237,32.8747,32.8957,58400.0
2012-06-11 13:30:00,47.04,47.05,46.96,46.99,45500.0,32.8887,32.8957,32.8328,32.8538,45500.0
2012-06-11 13:40:00,46.99,46.99,46.93,46.95,63800.0,32.8538,32.8538,32.8118,32.8258,63800.0
2012-06-11 13:50:00,46.94,47.01,46.94,46.99,74600.0,32.8188,32.8678,32.8188,32.8538,74600.0
2012-06-11 14:00:00,46.98,46.99,46.88,46.9,103100.0,32.8468,32.8538,32.7769,32.7908,103100.0
2012-06-11 14:10:00,46.9,46.92,46.8,46.82,54000.0,32.7908,32.8048,32.7209,32.7349,54000.0
2012-06-11 14:20:00,46.82,46.87,46.8,46.86,65600.0,32.7349,32.7699,32.7209,32.7629,65600.0
2012-06-11 14:30:00,46.85,46.89,46.83,46.88,116100.0,32.7559,32.7839,32.7419,32.7769,116100.0
2012-06-11 14:40:00,46.89,46.92,46.85,46.86,84100.0,32.7839,32.8048,32.7559,32.7629,84100.0
2012-06-11 14:50:00,46.86,46.94,46.84,46.92,112000.0,32.7629,32.8188,32.7489,32.8048,112000.0
2012-06-11 15:00:00,46.91,46.98,46.91,46.92,145000.0,32.7978,32.8468,32.7978,32.8048,145000.0
2012-06-11 15:10:00,46.92,46.95,46.81,46.84,154400.0,32.8048,32.8258,32.7279,32.7489,154400.0
2012-06-11 15:20:00,46.83,46.84,46.76,46.79,107400.0,32.7419,32.7489,32.693,32.7139,107400.0
2012-06-11 15:30:00,46.79,46.84,46.75,46.81,155500.0,32.7139,32.7489,32.686,32.7279,155500.0
2012-06-11 15:40:00,46.82,46.89,46.74,46.75,199800.0,32.7349,32.7839,32.679,32.686,199800.0
2012-06-11 15:50:00,46.74,46.75,46.61,46.66,608800.0,32.679,32.686,32.5881,32.623,608800.0
2012-06-12 09:30:00,46.75,46.93,46.65,46.8,180200.0,32.686,32.8118,32.6161,32.7209,180200.0
2012-06-12 09:40:00,46.8,46.88,46.66,46.72,113900.0,32.7209,32.7769,32.623,32.665,113900.0
2012-06-12 09:50:00,46.72,46.89,46.71,46.8,173500.0,32.665,32.7839,32.658,32.7209,173500.0
2012-06-12 10:00:00,46.8,46.98,46.58,46.64,158800.0,32.7209,32.8468,32.5671,32.6091,158800.0
2012-06-12 10:10:00,46.64,46.7,46.55,46.58,106500.0,32.6091,32.651,32.5461,32.5671,106500.0
2012-06-12 10:20:00,46.59,46.65,46.49,46.57,118600.0,32.5741,32.6161,32.5042,32.5601,118600.0
2012-06-12 10:30:00,46.56,46.56,46.31,46.33,111100.0,32.5531,32.5531,32.3783,32.3923,111100.0
2012-06-12 10:40:00,46.33,46.58,46.32,46.51,102100.0,32.3923,32.5671,32.3853,32.5182,102100.0
2012-06-12 10:50:00,46.51,46.54,46.42,46.51,91700.0,32.5182,32.5391,32.4552,32.5182,91700.0
2012-06-12 11:00:00,46.51,46.7,46.5,46.69,91000.0,32.5182,32.651,32.5112,32.644,91000.0
2012-06-12 11:10:00,46.68,46.86,46.68,46.82,124600.0,32.637,32.7629,32.637,32.7349,124600.0
2012-06-12 11:20:00,46.83,46.98,46.81,46.86,105400.0,32.7419,32.8468,32.7279,32.7629,105400.0
2012-06-12 11:30:00,46.86,46.88,46.82,46.85,59100.0,32.7629,32.7769,32.7349,32.7559,59100.0
2012-06-12 11:40:00,46.85,46.89,46.8,46.84,62100.0,32.7559,32.7839,32.7209,32.7489,62100.0
2012-06-12 11:50:00,46.85,46.87,46.69,46.69,80500.0,32.7559,32.7699,32.644,32.644,80500.0
2012-06-12 12:00:00,46.69,46.71,46.6,46.63,60600.0,32.644,32.658,32.5811,32.6021,60600.0
2012-06-12 12:10:00,46.64,46.64,46.55,46.61,53400.0,32.6091,32.6091,32.5461,32.5881,53400.0
2012-06-12 12:20:00,46.6,46.67,46.58,46.58,38500.0,32.5811,32.63,32.5671,32.5671,38500.0
2012-06-12 12:30:00,46.59,46.64,46.56,46.61,55500.0,32.5741,32.6091,32.5531,32.5881,55500.0
2012-06-12 12:40:00,46.61,46.62,46.55,46.57,60700.0,32.5881,32.5951,32.5461,32.5601,60700.0
2012-06-12 12:50:00,46.57,46.57,46.51,46.55,33800.0,32.5601,32.5601,32.5182,32.5461,33800.0
2012-06-12 13:00:00,46.56,46.6,46.55,46.59,40300.0,32.5531,32.5811,32.5461,32.5741,40300.0
2012-06-12 13:10:00,46.58,46.8,46.58,46.78,74200.0,32.5671,32.7209,32.5671,32.7069,74200.0
2012-06-12 13:20:00,46.79,46.82,46.69,46.7,57900.0,32.7139,32.7349,32.644,32.651,57900.0
2012-06-12 13:30:00,46.7,46.74,46.67,46.73,61600.0,32.651,32.679,32.63,32.672,61600.0
2012-06-12 13:40:00,46.73,46.76,46.66,46.68,37200.0,32.672,32.693,32.623,32.637,37200.0
2012-06-12 13:50:00,46.67,46.74,46.65,46.66,43000.0,32.63,32.679,32.6161,32.623,43000.0
2012-06-12 14:00:00,46.67,46.73,46.65,46.71,53300.0,32.63,32.672,32.6161,32.658,53300.0
2012-06-12 14:10:00,46.71,46.78,46.66,46.76,52800.0,32.658,32.7069,32.623,32.693,52800.0
2012-06-12 14:20:00,46.76,46.79,46.72,46.76,45000.0,32.693,32.7139,32.665,32.693,45000.0
2012-06-12 14:30:00,46.76,46.98,46.76,46.94,105300.0,32.693,32.8468,32.693,32.8188,105300.0
2012-06-12 14:40:00,46.94,46.95,46.88,46.93,74500.0,32.8188,32.8258,32.7769,32.8118,74500.0
2012-06-12 14:50:00,46.92,46.92,46.85,46.87,67700.0,32.8048,32.8048,32.7559,32.7699,67700.0
2012-06-12 15:00:00,46.87,46.95,46.86,46.95,74100.0,32.7699,32.8258,32.7629,32.8258,74100.0
2012-06-12 15:10:00,46.94,46.96,46.9,46.91,76300.0,32.8188,32.8328,32.7908,32.7978,76300.0
2012-06-12 15:20:00,46.91,47.05,46.86,47.04,123200.0,32.7978,32.8957,32.7629,32.8887,123200.0
2012-06-12 15:30:00,47.02,47.03,46.94,47.0,121900.0,32.8747,32.8817,32.8188,32.8608,121900.0
2012-06-12 15:40:00,46.99,47.14,46.99,47.06,164000.0,32.8538,32.9586,32.8538,32.9027,164000.0
2012-06-12 15:50:00,47.04,47.12,47.03,47.04,403600.0,32.8887,32.9447,32.8817,32.8887,403600.0
2012-06-13 09:30:00,46.85,46.97,46.26,46.27,254700.0,32.7559,32.8398,32.3434,32.3504,254700.0
2012-06-13 09:40:00,46.3,46.44,46.26,46.37,89900.0,32.3713,32.4692,32.3434,32.4203,89900.0
2012-06-13 09:50:00,46.38,46.38,46.22,46.33,79900.0,32.4273,32.4273,32.3154,32.3923,79900.0
2012-06-13 10:00:00,46.31,46.64,46.3,46.56,69500.0,32.3783,32.6091,32.3713,32.5531,69500.0
2012-06-13 10:10:00,46.58,46.8,46.56,46.79,46000.0,32.5671,32.7209,32.5531,32.7139,46000.0
2012-06-13 10:20:00,46.8,46.83,46.64,46.76,69900.0,32.7209,32.7419,32.6091,32.693,69900.0
2012-06-13 10:30:00,46.78,46.97,46.77,46.95,36100.0,32.7069,32.8398,32.7,32.8258,36100.0
2012-06-13 10:40:00,46.96,47.04,46.92,46.96,86200.0,32.8328,32.8887,32.8048,32.8328,86200.0
2012-06-13 10:50:00,46.97,47.1,46.93,47.07,35700.0,32.8398,32.9307,32.8118,32.9097,35700.0
2012-06-13 11:00:00,47.06,47.06,46.79,46.84,69800.0,32.9027,32.9027,32.7139,32.7489,69800.0
2012-06-13 11:10:00,46.85,46.87,46.79,46.81,38700.0,32.7559,32.7699,32.7139,32.7279,38700.0
2012-06-13 11:20:00,46.81,46.88,46.77,46.78,97100.0,32.7279,32.7769,32.7,32.7069,97100.0
2012-06-13 11:30:00,46.79,46.87,46.79,46.83,56700.0,32.7139,32.7699,32.7139,32.7419,56700.0
2012-06-13 11:40:00,46.83,46.84,46.73,46.78,38400.0,32.7419,32.7489,32.672,32.7069,38400.0
2012-06-13 11:50:00,46.78,46.8,46.69,46.72,68100.0,32.7069,32.7209,32.644,32.665,68100.0
2012-06-13 12:00:00,46.73,46.74,46.63,46.68,32500.0,32.672,32.679,32.6021,32.637,32500.0
2012-06-13 12:10:00,46.68,46.75,46.66,46.75,26200.0,32.637,32.686,32.623,32.686,26200.0
2012-06-13 12:20:00,46.74,46.76,46.7,46.73,21300.0,32.679,32.693,32.651,32.672,21300.0
2012-06-13 12:30:00,46.72,46.83,46.72,46.83,32500.0,32.665,32.7419,32.665,32.7419,32500.0
2012-06-13 12:40:00,46.84,46.92,46.82,46.84,46500.0,32.7489,32.8048,32.7349,32.7489,46500.0
2012-06-13 12:50:00,46.83,46.84,46.8,46.82,35700.0,32.7419,32.7489,32.7209,32.7349,35700.0
2012-06-13 13:00:00,46.82,46.89,46.78,46.89,32800.0,32.7349,32.7839,32.7069,32.7839,32800.0
2012-06-13 13:10:00,46.87,46.87,46.8,46.85,37300.0,32.7699,32.7699,32.7209,32.7559,37300.0
2012-06-13 13:20:00,46.84,46.87,46.79,46.85,42700.0,32.7489,32.7699,32.7139,32.7559,42700.0
2012-06-13 13:30:00,46.85,46.93,46.84,46.91,29000.0,32.7559,32.8118,32.7489,32.7978,29000.0
2012-06-13 13:40:00,46.91,46.91,46.79,46.81,30700.0,32.7978,32.7978,32.7139,32.7279,30700.0
2012-06-13 13:50:00,46.8,46.84,46.7,46.74,27800.0,32.7209,32.7489,32.651,32.679,27800.0
2012-06-13 14:00:00,46.74,46.78,46.71,46.73,28000.0,32.679,32.7069,32.658,32.672,28000.0
2012-06-13 14:10:00,46.73,46.8,46.7,46.8,49300.0,32.672,32.7209,32.651,32.7209,49300.0
2012-06-13 14:20:00,46.8,46.82,46.73,46.76,31900.0,32.7209,32.7349,32.672,32.693,31900.0
2012-06-13 14:30:00,46.76,46.77,46.7,46.71,48600.0,32.693,32.7,32.651,32.658,48600.0
2012-06-13 14:40:00,46.71,46.73,46.58,46.65,60500.0,32.658,32.672,32.5671,32.6161,60500.0
2012-06-13 14:50:00,46.64,46.64,46.57,46.58,34700.0,32.6091,32.6091,32.5601,32.5671,34700.0
2012-06-13 15:00:00,46.58,46.63,46.5,46.53,59900.0,32.5671,32.6021,32.5112,32.5322,59900.0
2012-06-13 15:10:00,46.53,46.55,46.42,46.42,90100.0,32.5322,32.5461,32.4552,32.4552,90100.0
2012-06-13 15:20:00,46.42,46.44,46.32,46.32,99900.0,32.4552,32.4692,32.3853,32.3853,99900.0
2012-06-13 15:30:00,46.32,46.43,46.3,46.41,147900.0,32.3853,32.4622,32.3713,32.4483,147900.0
2012-06-13 15:40:00,46.41,46.45,46.33,46.35,157700.0,32.4483,32.4762,32.3923,32.4063,157700.0
2012-06-13 15:50:00,46.34,46.53,46.32,46.52,262000.0,32.3993,32.5322,32.3853,32.5252,262000.0
2012-06-14 09:30:00,46.69,46.7,46.46,46.55,89700.0,32.644,32.651,32.4832,32.5461,89700.0
2012-06-14 09:40:00,46.54,46.56,46.38,46.38,255000.0,32.5391,32.5531,32.4273,32.4273,255000.0
2012-06-14 09:50:00,46.39,46.52,46.31,46.47,118800.0,32.4343,32.5252,32.3783,32.4902,118800.0
2012-06-14 10:00:00,46.46,46.66,46.46,46.55,95000.0,32.4832,32.623,32.4832,32.5461,95000.0
2012-06-14 10:10:00,46.56,46.59,46.33,46.36,144100.0,32.5531,32.5741,32.3923,32.4133,144100.0
2012-06-14 10:20:00,46.35,46.44,46.25,46.42,122900.0,32.4063,32.4692,32.3364,32.4552,122900.0
2012-06-14 10:30:00,46.43,46.48,46.38,46.43,74200.0,32.4622,32.4972,32.4273,32.4622,74200.0
2012-06-14 10:40:00,46.44,46.52,46.43,46.49,90500.0,32.4692,32.5252,32.4622,32.5042,90500.0
2012-06-14 10:50:00,46.5,46.6,46.5,46.58,72600.0,32.5112,32.5811,32.5112,32.5671,72600.0
2012-06-14 11:00:00,46.57,46.6,46.53,46.58,75600.0,32.5601,32.5811,32.5322,32.5671,75600.0
2012-06-14 11:10:00,46.58,46.59,46.51,46.55,90300.0,32.5671,32.5741,32.5182,32.5461,90300.0
2012-06-14 11:20:00,46.54,46.6,46.53,46.59,47800.0,32.5391,32.5811,32.5322,32.5741,47800.0
2012-06-14 11:30:00,46.58,46.61,46.52,46.59,64600.0,32.5671,32.5881,32.5252,32.5741,64600.0
2012-06-14 11:40:00,46.57,46.58,46.47,46.5,48100.0,32.5601,32.5671,32.4902,32.5112,48100.0
2012-06-14 11:50:00,46.5,46.53,46.43,46.45,54200.0,32.5112,32.5322,32.4622,32.4762,54200.0
2012-06-14 12:00:00,46.45,46.47,46.39,46.4,54000.0,32.4762,32.4902,32.4343,32.4413,54000.0
2012-06-14 12:10:00,46.39,46.42,46.32,46.34,124000.0,32.4343,32.4552,32.3853,32.3993,124000.0
2012-06-14 12:20:00,46.34,46.36,46.31,46.32,56600.0,32.3993,32.4133,32.3783,32.3853,56600.0
2012-06-14 12:30:00,46.32,46.41,46.3,46.4,30300.0,32.3853,32.4483,32.3713,32.4413,30300.0
2012-06-14 12:40:00,46.39,46.51,46.39,46.5,43100.0,32.4343,32.5182,32.4343,32.5112,43100.0
2012-06-14 12:50:00,46.49,46.53,46.49,46.52,24400.0,32.5042,32.5322,32.5042,32.5252,24400.0
2012-06-14 13:00:00,46.51,46.57,46.49,46.49,34300.0,32.5182,32.5601,32.5042,32.5042,34300.0
2012-06-14 13:10:00,46.5,46.52,46.46,46.48,65500.0,32.5112,32.5252,32.4832,32.4972,65500.0
2012-06-14 13:20:00,46.47,46.47,46.4,46.42,57500.0,32.4902,32.4902,32.4413,32.4552,57500.0
2012-06-14 13:30:00,46.42,46.46,46.38,46.43,88500.0,32.4552,32.4832,32.4273,32.4622,88500.0
2012-06-14 13:40:00,46.44,46.45,46.39,46.41,42900.0,32.4692,32.4762,32.4343,32.4483,42900.0
2012-06-14 13:50:00,46.41,46.46,46.4,46.41,38900.0,32.4483,32.4832,32.4413,32.4483,38900.0
2012-06-14 14:00:00,46.4,46.48,46.39,46.45,42500.0,32.4413,32.4972,32.4343,32.4762,42500.0
2012-06-14 14:10:00,46.45,46.45,46.37,46.39,48500.0,32.4762,32.4762,32.4203,32.4343,48500.0
2012-06-14 14:20:00,46.39,46.4,46.3,46.31,57200.0,32.4343,32.4413,32.3713,32.3783,57200.0
2012-06-14 14:30:00,46.31,46.33,46.25,46.26,76800.0,32.3783,32.3923,32.3364,32.3434,76800.0
2012-06-14 14:40:00,46.27,46.28,46.2,46.24,62500.0,32.3504,32.3574,32.3014,32.3294,62500.0
2012-06-14 14:50:00,46.25,46.28,46.21,46.22,67300.0,32.3364,32.3574,32.3084,32.3154,67300.0
2012-06-14 15:00:00,46.22,46.69,46.22,46.42,310300.0,32.3154,32.644,32.3154,32.4552,310300.0
2012-06-14 15:10:00,46.43,46.55,46.27,46.27,218400.0,32.4622,32.5461,32.3504,32.3504,218400.0
2012-06-14 15:20:00,46.29,46.37,46.22,46.28,123300.0,32.3644,32.4203,32.3154,32.3574,123300.0
2012-06-14 15:30:00,46.27,46.5,46.26,46.48,130600.0,32.3504,32.5112,32.3434,32.4972,130600.0
2012-06-14 15:40:00,46.47,46.56,46.42,46.47,221700.0,32.4902,32.5531,32.4552,32.4902,221700.0
2012-06-14 15:50:00,46.48,46.49,46.38,46.45,215100.0,32.4972,32.5042,32.4273,32.4762,215100.0
2012-06-15 09:30:00,46.7,46.81,46.54,46.57,812400.0,32.651,32.7279,32.5391,32.5601,812400.0
2012-06-15 09:40:00,46.57,46.86,46.56,46.76,58000.0,32.5601,32.7629,32.5531,32.693,58000.0
2012-06-15 09:50:00,46.77,46.85,46.67,46.8,61700.0,32.7,32.7559,32.63,32.7209,61700.0
2012-06-15 10:00:00,46.81,46.87,46.77,46.79,64900.0,32.7279,32.7699,32.7,32.7139,64900.0
2012-06-15 10:10:00,46.79,46.85,46.73,46.73,97500.0,32.7139,32.7559,32.672,32.672,97500.0
2012-06-15 10:20:00,46.74,46.79,46.68,46.79,46200.0,32.679,32.7139,32.637,32.7139,46200.0
2012-06-15 10:30:00,46.78,46.83,46.71,46.71,96600.0,32.7069,32.7419,32.658,32.658,96600.0
2012-06-15 10:40:00,46.72,46.8,46.68,46.76,103000.0,32.665,32.7209,32.637,32.693,103000.0
2012-06-15 10:50:00,46.76,46.78,46.7,46.71,46300.0,32.693,32.7069,32.651,32.658,46300.0
2012-06-15 11:00:00,46.71,46.76,46.66,46.71,60600.0,32.658,32.693,32.623,32.658,60600.0
2012-06-15 11:10:00,46.73,46.75,46.68,46.68,36800.0,32.672,32.686,32.637,32.637,36800.0
2012-06-15 11:20:00,46.68,46.73,46.64,46.67,54200.0,32.637,32.672,32.6091,32.63,54200.0
2012-06-15 11:30:00,46.68,46.73,46.63,46.64,58400.0,32.637,32.672,32.6021,32.6091,58400.0
2012-06-15 11:40:00,46.63,46.65,46.58,46.59,85800.0,32.6021,32.6161,32.5671,32.5741,85800.0
2012-06-15 11:50:00,46.59,46.65,46.48,46.48,76100.0,32.5741,32.6161,32.4972,32.4972,76100.0
2012-06-15 12:00:00,46.48,46.53,46.45,46.52,59900.0,32.4972,32.5322,32.4762,32.5252,59900.0
2012-06-15 12:10:00,46.52,46.56,46.47,46.47,33300.0,32.5252,32.5531,32.4902,32.4902,33300.0
2012-06-15 12:20:00,46.47,46.49,46.43,46.46,31600.0,32.4902,32.5042,32.4622,32.4832,31600.0
2012-06-15 12:30:00,46.47,46.48,46.41,46.43,35700.0,32.4902,32.4972,32.4483,32.4622,35700.0
2012-06-15 12:40:00,46.43,46.51,46.43,46.49,22400.0,32.4622,32.5182,32.4622,32.5042,22400.0
2012-06-15 12:50:00,46.49,46.5,46.45,46.49,33700.0,32.5042,32.5112,32.4762,32.5042,33700.0
2012-06-15 13:00:00,46.49,46.57,46.49,46.51,49700.0,32.5042,32.5601,32.5042,32.5182,49700.0
2012-06-15 13:10:00,46.52,46.59,46.52,46.57,35300.0,32.5252,32.5741,32.5252,32.5601,35300.0
2012-06-15 13:20:00,46.57,46.7,46.47,46.5,110500.0,32.5601,32.651,32.4902,32.5112,110500.0
2012-06-15 13:30:00,46.5,46.54,46.48,46.48,44400.0,32.5112,32.5391,32.4972,32.4972,44400.0
2012-06-15 13:40:00,46.48,46.52,46.48,46.51,29600.0,32.4972,32.5252,32.4972,32.5182,29600.0
2012-06-15 13:50:00,46.51,46.53,46.49,46.5,49200.0,32.5182,32.5322,32.5042,32.5112,49200.0
2012-06-15 14:00:00,46.5,46.54,46.49,46.52,47500.0,32.5112,32.5391,32.5042,32.5252,47500.0
2012-06-15 14:10:00,46.52,46.54,46.51,46.51,44300.0,32.5252,32.5391,32.5182,32.5182,44300.0
2012-06-15 14:20:00,46.52,46.6,46.51,46.58,52000.0,32.5252,32.5811,32.5182,32.5671,52000.0
2012-06-15 14:30:00,46.57,46.63,46.57,46.6,54100.0,32.5601,32.6021,32.5601,32.5811,54100.0
2012-06-15 14:40:00,46.6,46.64,46.57,46.59,67800.0,32.5811,32.6091,32.5601,32.5741,67800.0
2012-06-15 14:50:00,46.59,46.61,46.55,46.58,56800.0,32.5741,32.5881,32.5461,32.5671,56800.0
2012-06-15 15:00:00,46.58,46.6,46.51,46.58,111300.0,32.5671,32.5811,32.5182,32.5671,111300.0
2012-06-15 15:10:00,46.57,46.59,46.54,46.56,103800.0,32.5601,32.5741,32.5391,32.5531,103800.0
2012-06-15 15:20:00,46.57,46.59,46.55,46.58,83200.0,32.5601,32.5741,32.5461,32.5671,83200.0
2012-06-15 15:30:00,46.56,46.59,46.54,46.56,150600.0,32.5531,32.5741,32.5391,32.5531,150600.0
2012-06-15 15:40:00,46.56,46.6,46.48,46.6,205900.0,32.5531,32.5811,32.4972,32.5811,205900.0
2012-06-15 15:50:00,46.6,46.7,46.58,46.69,390800.0,32.5811,32.651,32.5671,32.644,390800.0
2012-06-18 09:30:00,46.48,46.66,46.25,46.64,110600.0,32.4972,32.623,32.3364,32.6091,110600.0
2012-06-18 09:40:00,46.65,46.74,46.6,46.63,61500.0,32.6161,32.679,32.5811,32.6021,61500.0
2012-06-18 09:50:00,46.62,46.7,46.51,46.61,59400.0,32.5951,32.651,32.5182,32.5881,59400.0
2012-06-18 10:00:00,46.6,46.7,46.53,46.64,64500.0,32.5811,32.651,32.5322,32.6091,64500.0
2012-06-18 10:10:00,46.64,46.75,46.6,46.75,66800.0,32.6091,32.686,32.5811,32.686,66800.0
2012-06-18 10:20:00,46.76,46.81,46.73,46.76,67300.0,32.693,32.7279,32.672,32.693,67300.0
2012-06-18 10:30:00,46.75,46.79,46.61,46.64,68200.0,32.686,32.7139,32.5881,32.6091,68200.0
2012-06-18 10:40:00,46.64,46.8,46.6,46.8,67600.0,32.6091,32.7209,32.5811,32.7209,67600.0
2012-06-18 10:50:00,46.81,46.87,46.68,46.72,53400.0,32.7279,32.7699,32.637,32.665,53400.0
2012-06-18 11:00:00,46.73,46.77,46.6,46.6,52900.0,32.672,32.7,32.5811,32.5811,52900.0
2012-06-18 11:10:00,46.6,46.66,46.48,46.48,43900.0,32.5811,32.623,32.4972,32.4972,43900.0
2012-06-18 11:20:00,46.58,46.6,46.52,46.58,42300.0,32.5671,32.5811,32.5252,32.5671,42300.0
2012-06-18 11:30:00,46.59,46.62,46.5,46.51,77900.0,32.5741,32.5951,32.5112,32.5182,77900.0
2012-06-18 11:40:00,46.51,46.69,46.5,46.6,37500.0,32.5182,32.644,32.5112,32.5811,37500.0
2012-06-18 11:50:00,46.6,46.65,46.54,46.64,50200.0,32.5811,32.6161,32.5391,32.6091,50200.0
2012-06-18 12:00:00,46.63,46.66,46.54,46.57,41200.0,32.6021,32.623,32.5391,32.5601,41200.0
2012-06-18 12:10:00,46.57,46.62,46.51,46.59,41900.0,32.5601,32.5951,32.5182,32.5741,41900.0
2012-06-18 12:20:00,46.6,46.61,46.5,46.5,49800.0,32.5811,32.5881,32.5112,32.5112,49800.0
2012-06-18 12:30:00,46.5,46.54,46.47,46.47,50800.0,32.5112,32.5391,32.4902,32.4902,50800.0
2012-06-18 12:40:00,46.48,46.6,46.48,46.6,46600.0,32.4972,32.5811,32.4972,32.5811,46600.0
2012-06-18 12:50:00,46.6,46.67,46.52,46.53,43400.0,32.5811,32.63,32.5252,32.5322,43400.0
2012-06-18 13:00:00,46.54,46.6,46.52,46.6,32500.0,32.5391,32.5811,32.5252,32.5811,32500.0
2012-06-18 13:10:00,46.6,46.67,46.6,46.67,44000.0,32.5811,32.63,32.5811,32.63,44000.0
2012-06-18 13:20:00,46.66,46.7,46.65,46.68,38700.0,32.623,32.651,32.6161,32.637,38700.0
2012-06-18 13:30:00,46.68,46.74,46.63,46.66,96400.0,32.637,32.679,32.6021,32.623,96400.0
2012-06-18 13:40:00,46.67,46.69,46.6,46.61,60500.0,32.63,32.644,32.5811,32.5881,60500.0
2012-06-18 13:50:00,46.6,46.61,46.57,46.61,49100.0,32.5811,32.5881,32.5601,32.5881,49100.0
2012-06-18 14:00:00,46.61,46.61,46.57,46.58,48800.0,32.5881,32.5881,32.5601,32.5671,48800.0
2012-06-18 14:10:00,46.59,46.68,46.58,46.67,49000.0,32.5741,32.637,32.5671,32.63,49000.0
2012-06-18 14:20:00,46.66,46.72,46.63,46.63,62700.0,32.623,32.665,32.6021,32.6021,62700.0
2012-06-18 14:30:00,46.63,46.75,46.63,46.74,51700.0,32.6021,32.686,32.6021,32.679,51700.0
2012-06-18 14:40:00,46.73,46.74,46.61,46.62,46400.0,32.672,32.679,32.5881,32.5951,46400.0
2012-06-18 14:50:00,46.62,46.64,46.59,46.61,42000.0,32.5951,32.6091,32.5741,32.5881,42000.0
2012-06-18 15:00:00,46.62,46.67,46.6,46.64,56200.0,32.5951,32.63,32.5811,32.6091,56200.0
2012-06-18 15:10:00,46.65,46.66,46.49,46.52,85500.0,32.6161,32.623,32.5042,32.5252,85500.0
2012-06-18 15:20:00,46.51,46.57,46.46,46.57,73600.0,32.5182,32.5601,32.4832,32.5601,73600.0
2012-06-18 15:30:00,46.56,46.62,46.54,46.6,107800.0,32.5531,32.5951,32.5391,32.5811,107800.0
2012-06-18 15:40:00,46.6,46.68,46.58,46.65,99600.0,32.5811,32.637,32.5671,32.6161,99600.0
2012-06-18 15:50:00,46.64,46.68,46.59,46.65,147100.0,32.6091,32.637,32.5741,32.6161,147100.0
2012-06-19 09:30:00,46.87,47.13,46.84,47.04,94100.0,32.7699,32.9517,32.7489,32.8887,94100.0
2012-06-19 09:40:00,47.06,47.13,46.98,47.06,50400.0,32.9027,32.9517,32.8468,32.9027,50400.0
2012-06-19 09:50:00,47.09,47.29,47.07,47.26,69400.0,32.9237,33.0635,32.9097,33.0425,69400.0
2012-06-19 10:00:00,47.26,47.28,47.16,47.2,76600.0,33.0425,33.0565,32.9726,33.0006,76600.0
2012-06-19 10:10:00,47.2,47.33,47.2,47.31,63200.0,33.0006,33.0915,33.0006,33.0775,63200.0
2012-06-19 10:20:00,47.31,47.34,47.25,47.25,52700.0,33.0775,33.0985,33.0356,33.0356,52700.0
2012-06-19 10:30:00,47.25,47.29,47.1,47.1,96800.0,33.0356,33.0635,32.9307,32.9307,96800.0
2012-06-19 10:40:00,47.09,47.13,47.0,47.05,53000.0,32.9237,32.9517,32.8608,32.8957,53000.0
2012-06-19 10:50:00,47.05,47.1,46.99,47.01,58800.0,32.8957,32.9307,32.8538,32.8678,58800.0
2012-06-19 11:00:00,47.02,47.14,47.02,47.13,51600.0,32.8747,32.9586,32.8747,32.9517,51600.0
2012-06-19 11:10:00,47.13,47.16,47.0,47.0,73300.0,32.9517,32.9726,32.8608,32.8608,73300.0
2012-06-19 11:20:00,46.99,46.99,46.91,46.98,86300.0,32.8538,32.8538,32.7978,32.8468,86300.0
2012-06-19 11:30:00,46.98,46.99,46.89,46.94,57100.0,32.8468,32.8538,32.7839,32.8188,57100.0
2012-06-19 11:40:00,46.94,47.05,46.93,47.01,49000.0,32.8188,32.8957,32.8118,32.8678,49000.0
2012-06-19 11:50:00,47.01,47.08,46.99,47.07,24600.0,32.8678,32.9167,32.8538,32.9097,24600.0
2012-06-19 12:00:00,47.06,47.09,47.04,47.05,37600.0,32.9027,32.9237,32.8887,32.8957,37600.0
2012-06-19 12:10:00,47.04,47.04,46.92,46.95,46200.0,32.8887,32.8887,32.8048,32.8258,46200.0
2012-06-19 12:20:00,46.96,47.03,46.96,46.98,35900.0,32.8328,32.8817,32.8328,32.8468,35900.0
2012-06-19 12:30:00,46.99,47.03,46.98,47.01,30000.0,32.8538,32.8817,32.8468,32.8678,30000.0
2012-06-19 12:40:00,47.01,47.08,47.01,47.05,30000.0,32.8678,32.9167,32.8678,32.8957,30000.0
2012-06-19 12:50:00,47.05,47.1,47.05,47.08,21100.0,32.8957,32.9307,32.8957,32.9167,21100.0
2012-06-19 13:00:00,47.07,47.12,47.04,47.12,33800.0,32.9097,32.9447,32.8887,32.9447,33800.0
2012-06-19 13:10:00,47.12,47.14,47.11,47.13,23900.0,32.9447,32.9586,32.9377,32.9517,23900.0
2012-06-19 13:20:00,47.12,47.16,47.12,47.14,35800.0,32.9447,32.9726,32.9447,32.9586,35800.0
2012-06-19 13:30:00,47.14,47.23,47.14,47.2,45700.0,32.9586,33.0216,32.9586,33.0006,45700.0
2012-06-19 13:40:00,47.2,47.22,47.15,47.17,33000.0,33.0006,33.0146,32.9656,32.9796,33000.0
2012-06-19 13:50:00,47.17,47.19,47.14,47.17,28500.0,32.9796,32.9936,32.9586,32.9796,28500.0
2012-06-19 14:00:00,47.17,47.18,47.15,47.16,27200.0,32.9796,32.9866,32.9656,32.9726,27200.0
2012-06-19 14:10:00,47.15,47.21,47.15,47.18,31900.0,32.9656,33.0076,32.9656,32.9866,31900.0
2012-06-19 14:20:00,47.18,47.2,47.15,47.16,28400.0,32.9866,33.0006,32.9656,32.9726,28400.0
2012-06-19 14:30:00,47.17,47.17,47.05,47.1,70500.0,32.9796,32.9796,32.8957,32.9307,70500.0
2012-06-19 14:40:00,47.09,47.11,47.02,47.05,50900.0,32.9237,32.9377,32.8747,32.8957,50900.0
2012-06-19 14:50:00,47.06,47.16,47.05,47.15,50000.0,32.9027,32.9726,32.8957,32.9656,50000.0
2012-06-19 15:00:00,47.15,47.15,47.07,47.12,50700.0,32.9656,32.9656,32.9097,32.9447,50700.0
2012-06-19 15:10:00,47.12,47.18,47.08,47.16,62700.0,32.9447,32.9866,32.9167,32.9726,62700.0
2012-06-19 15:20:00,47.16,47.19,47.06,47.08,71500.0,32.9726,32.9936,32.9027,32.9167,71500.0
2012-06-19 15:30:00,47.07,47.08,46.96,47.04,134300.0,32.9097,32.9167,32.8328,32.8887,134300.0
2012-06-19 15:40:00,47.03,47.05,46.93,46.93,120700.0,32.8817,32.8957,32.8118,32.8118,120700.0
2012-06-19 15:50:00,46.94,47.0,46.92,46.98,218200.0,32.8188,32.8608,32.8048,32.8468,218200.0
2012-06-20 09:30:00,46.99,47.17,46.89,46.89,102500.0,32.8538,32.9796,32.7839,32.7839,102500.0
2012-06-20 09:40:00,46.89,46.9,46.8,46.83,51400.0,32.7839,32.7908,32.7209,32.7419,51400.0
2012-06-20 09:50:00,46.83,46.91,46.72,46.75,78600.0,32.7419,32.7978,32.665,32.686,78600.0
2012-06-20 10:00:00,46.75,46.85,46.73,46.85,51900.0,32.686,32.7559,32.672,32.7559,51900.0
2012-06-20 10:10:00,46.85,46.93,46.84,46.86,66000.0,32.7559,32.8118,32.7489,32.7629,66000.0
2012-06-20 10:20:00,46.85,46.92,46.79,46.91,59400.0,32.7559,32.8048,32.7139,32.7978,59400.0
2012-06-20 10:30:00,46.89,46.95,46.86,46.91,72400.0,32.7839,32.8258,32.7629,32.7978,72400.0
2012-06-20 10:40:00,46.91,46.96,46.87,46.93,60700.0,32.7978,32.8328,32.7699,32.8118,60700.0
2012-06-20 10:50:00,46.93,46.93,46.55,46.57,248100.0,32.8118,32.8118,32.5461,32.5601,248100.0
2012-06-20 11:00:00,46.57,46.69,46.53,46.64,193200.0,32.5601,32.644,32.5322,32.6091,193200.0
2012-06-20 11:10:00,46.64,46.68,46.6,46.65,92700.0,32.6091,32.637,32.5811,32.6161,92700.0
2012-06-20 11:20:00,46.66,46.67,46.54,46.54,74800.0,32.623,32.63,32.5391,32.5391,74800.0
2012-06-20 11:30:00,46.54,46.65,46.54,46.55,105100.0,32.5391,32.6161,32.5391,32.5461,105100.0
2012-06-20 11:40:00,46.56,46.63,46.53,46.6,94800.0,32.5531,32.6021,32.5322,32.5811,94800.0
2012-06-20 11:50:00,46.6,46.6,46.22,46.22,227100.0,32.5811,32.5811,32.3154,32.3154,227100.0
2012-06-20 12:00:00,46.23,46.23,46.09,46.16,309900.0,32.3224,32.3224,32.2245,32.2735,309900.0
2012-06-20 12:10:00,46.16,46.22,46.15,46.16,145200.0,32.2735,32.3154,32.2665,32.2735,145200.0
2012-06-20 12:20:00,46.17,46.19,46.07,46.11,120500.0,32.2805,32.2944,32.2105,32.2385,120500.0
2012-06-20 12:30:00,46.1,46.16,45.87,45.89,270400.0,32.2315,32.2735,32.0707,32.0847,270400.0
2012-06-20 12:40:00,45.89,46.04,45.82,46.01,233600.0,32.0847,32.1896,32.0357,32.1686,233600.0
2012-06-20 12:50:00,46.0,46.04,45.91,46.02,151600.0,32.1616,32.1896,32.0987,32.1756,151600.0
2012-06-20 13:00:00,46.03,46.4,46.03,46.38,227900.0,32.1826,32.4413,32.1826,32.4273,227900.0
2012-06-20 13:10:00,46.38,46.39,46.17,46.17,137300.0,32.4273,32.4343,32.2805,32.2805,137300.0
2012-06-20 13:20:00,46.17,46.24,46.16,46.21,117800.0,32.2805,32.3294,32.2735,32.3084,117800.0
2012-06-20 13:30:00,46.22,46.26,46.1,46.11,147900.0,32.3154,32.3434,32.2315,32.2385,147900.0
2012-06-20 13:40:00,46.1,46.22,46.09,46.19,53500.0,32.2315,32.3154,32.2245,32.2944,53500.0
2012-06-20 13:50:00,46.2,46.29,46.15,46.29,70600.0,32.3014,32.3644,32.2665,32.3644,70600.0
2012-06-20 14:00:00,46.28,46.29,46.16,46.24,81900.0,32.3574,32.3644,32.2735,32.3294,81900.0
2012-06-20 14:10:00,46.23,46.27,46.01,46.02,144400.0,32.3224,32.3504,32.1686,32.1756,144400.0
2012-06-20 14:20:00,46.01,46.06,45.91,45.91,154700.0,32.1686,32.2035,32.0987,32.0987,154700.0
2012-06-20 14:30:00,45.91,46.03,45.91,45.91,172300.0,32.0987,32.1826,32.0987,32.0987,172300.0
2012-06-20 14:40:00,45.92,45.97,45.76,45.79,176300.0,32.1057,32.1406,31.9938,32.0148,176300.0
2012-06-20 14:50:00,45.8,45.89,45.73,45.86,200000.0,32.0218,32.0847,31.9728,32.0637,200000.0
2012-06-20 15:00:00,45.87,45.87,45.7,45.72,184200.0,32.0707,32.0707,31.9518,31.9658,184200.0
2012-06-20 15:10:00,45.72,45.79,45.65,45.65,215300.0,31.9658,32.0148,31.9169,31.9169,215300.0
2012-06-20 15:20:00,45.65,45.77,45.64,45.72,255400.0,31.9169,32.0008,31.9099,31.9658,255400.0
2012-06-20 15:30:00,45.73,45.87,45.71,45.84,282900.0,31.9728,32.0707,31.9588,32.0497,282900.0
2012-06-20 15:40:00,45.84,46.0,45.82,45.99,298300.0,32.0497,32.1616,32.0357,32.1546,298300.0
2012-06-20 15:50:00,45.99,46.02,45.87,46.02,478400.0,32.1546,32.1756,32.0707,32.1756,478400.0
2012-06-21 09:30:00,46.46,47.13,46.46,46.93,392500.0,32.4832,32.9517,32.4832,32.8118,392500.0
2012-06-21 09:40:00,46.94,46.95,46.73,46.81,154500.0,32.8188,32.8258,32.672,32.7279,154500.0
2012-06-21 09:50:00,46.8,46.84,46.75,46.82,200900.0,32.7209,32.7489,32.686,32.7349,200900.0
2012-06-21 10:00:00,46.82,46.82,46.56,46.78,261400.0,32.7349,32.7349,32.5531,32.7069,261400.0
2012-06-21 10:10:00,46.78,46.92,46.74,46.75,140200.0,32.7069,32.8048,32.679,32.686,140200.0
2012-06-21 10:20:00,46.75,46.8,46.71,46.78,169200.0,32.686,32.7209,32.658,32.7069,169200.0
2012-06-21 10:30:00,46.78,46.85,46.75,46.77,85800.0,32.7069,32.7559,32.686,32.7,85800.0
2012-06-21 10:40:00,46.76,46.88,46.76,46.85,94200.0,32.693,32.7769,32.693,32.7559,94200.0
2012-06-21 10:50:00,46.85,46.87,46.77,46.78,56200.0,32.7559,32.7699,32.7,32.7069,56200.0
2012-06-21 11:00:00,46.78,46.79,46.64,46.65,133800.0,32.7069,32.7139,32.6091,32.6161,133800.0
2012-06-21 11:10:00,46.65,46.72,46.57,46.64,91600.0,32.6161,32.665,32.5601,32.6091,91600.0
2012-06-21 11:20:00,46.64,46.66,46.57,46.61,117100.0,32.6091,32.623,32.5601,32.5881,117100.0
2012-06-21 11:30:00,46.61,46.62,46.5,46.54,125000.0,32.5881,32.5951,32.5112,32.5391,125000.0
2012-06-21 11:40:00,46.54,46.56,46.47,46.49,108800.0,32.5391,32.5531,32.4902,32.5042,108800.0
2012-06-21 11:50:00,46.48,46.53,46.44,46.52,64100.0,32.4972,32.5322,32.4692,32.5252,64100.0
2012-06-21 12:00:00,46.52,46.53,46.4,46.41,81200.0,32.5252,32.5322,32.4413,32.4483,81200.0
2012-06-21 12:10:00,46.41,46.43,46.3,46.33,59900.0,32.4483,32.4622,32.3713,32.3923,59900.0
2012-06-21 12:20:00,46.33,46.34,46.05,46.07,123000.0,32.3923,32.3993,32.1966,32.2105,123000.0
2012-06-21 12:30:00,46.06,46.16,46.04,46.13,81500.0,32.2035,32.2735,32.1896,32.2525,81500.0
2012-06-21 12:40:00,46.13,46.18,46.08,46.13,96300.0,32.2525,32.2874,32.2175,32.2525,96300.0
2012-06-21 12:50:00,46.14,46.14,46.02,46.04,89600.0,32.2595,32.2595,32.1756,32.1896,89600.0
2012-06-21 13:00:00,46.04,46.1,46.02,46.04,70700.0,32.1896,32.2315,32.1756,32.1896,70700.0
2012-06-21 13:10:00,46.05,46.05,45.92,45.92,57200.0,32.1966,32.1966,32.1057,32.1057,57200.0
2012-06-21 13:20:00,45.92,45.97,45.9,45.91,71600.0,32.1057,32.1406,32.0917,32.0987,71600.0
2012-06-21 13:30:00,45.91,45.98,45.9,45.96,90200.0,32.0987,32.1476,32.0917,32.1336,90200.0
2012-06-21 13:40:00,45.95,45.95,45.78,45.78,123300.0,32.1266,32.1266,32.0078,32.0078,123300.0
2012-06-21 13:50:00,45.78,45.83,45.76,45.76,73800.0,32.0078,32.0427,31.9938,31.9938,73800.0
2012-06-21 14:00:00,45.76,45.77,45.63,45.66,121700.0,31.9938,32.0008,31.9029,31.9239,121700.0
2012-06-21 14:10:00,45.66,45.68,45.61,45.62,123900.0,31.9239,31.9379,31.8889,31.8959,123900.0
2012-06-21 14:20:00,45.63,45.67,45.59,45.66,153400.0,31.9029,31.9309,31.8749,31.9239,153400.0
2012-06-21 14:30:00,45.66,45.7,45.65,45.7,92500.0,31.9239,31.9518,31.9169,31.9518,92500.0
2012-06-21 14:40:00,45.7,45.75,45.67,45.67,158500.0,31.9518,31.9868,31.9309,31.9309,158500.0
2012-06-21 14:50:00,45.68,45.7,45.63,45.64,128800.0,31.9379,31.9518,31.9029,31.9099,128800.0
2012-06-21 15:00:00,45.63,45.63,45.5,45.55,154700.0,31.9029,31.9029,31.812,31.847,154700.0
2012-06-21 15:10:00,45.54,45.58,45.48,45.5,142600.0,31.84,31.8679,31.798,31.812,142600.0
2012-06-21 15:20:00,45.49,45.59,45.41,45.58,201200.0,31.805,31.8749,31.7491,31.8679,201200.0
2012-06-21 15:30:00,45.58,45.69,45.54,45.64,202600.0,31.8679,31.9449,31.84,31.9099,202600.0
2012-06-21 15:40:00,45.63,45.65,45.55,45.57,193000.0,31.9029,31.9169,31.847,31.861,193000.0
2012-06-21 15:50:00,45.57,45.61,45.52,45.55,375900.0,31.861,31.8889,31.826,31.847,375900.0
2012-06-22 09:30:00,45.78,46.0,45.64,45.77,142200.0,32.0078,32.1616,31.9099,32.0008,142200.0
2012-06-22 09:40:00,45.79,45.79,45.63,45.75,76100.0,32.0148,32.0148,31.9029,31.9868,76100.0
2012-06-22 09:50:00,45.75,45.75,45.64,45.74,89700.0,31.9868,31.9868,31.9099,31.9798,89700.0
2012-06-22 10:00:00,45.74,45.77,45.61,45.62,106100.0,31.9798,32.0008,31.8889,31.8959,106100.0
2012-06-22 10:10:00,45.61,45.65,45.51,45.51,97000.0,31.8889,31.9169,31.819,31.819,97000.0
2012-06-22 10:20:00,45.51,45.56,45.41,45.43,80500.0,31.819,31.854,31.7491,31.7631,80500.0
2012-06-22 10:30:00,45.43,45.55,45.4,45.5,93700.0,31.7631,31.847,31.7421,31.812,93700.0
2012-06-22 10:40:00,45.51,45.58,45.48,45.55,157700.0,31.819,31.8679,31.798,31.847,157700.0
2012-06-22 10:50:00,45.55,45.63,45.55,45.6,108200.0,31.847,31.9029,31.847,31.8819,108200.0
2012-06-22 11:00:00,45.58,45.67,45.56,45.65,96200.0,31.8679,31.9309,31.854,31.9169,96200.0
2012-06-22 11:10:00,45.66,45.71,45.61,45.69,88100.0,31.9239,31.9588,31.8889,31.9449,88100.0
2012-06-22 11:20:00,45.7,45.71,45.61,45.64,82700.0,31.9518,31.9588,31.8889,31.9099,82700.0
2012-06-22 11:30:00,45.64,45.72,45.61,45.67,92200.0,31.9099,31.9658,31.8889,31.9309,92200.0
2012-06-22 11:40:00,45.67,45.78,45.67,45.74,94500.0,31.9309,32.0078,31.9309,31.9798,94500.0
2012-06-22 11:50:00,45.74,45.76,45.69,45.76,98600.0,31.9798,31.9938,31.9449,31.9938,98600.0
2012-06-22 12:00:00,45.75,45.76,45.69,45.71,48000.0,31.9868,31.9938,31.9449,31.9588,48000.0
2012-06-22 12:10:00,45.71,45.76,45.69,45.75,59200.0,31.9588,31.9938,31.9449,31.9868,59200.0
2012-06-22 12:20:00,45.75,45.77,45.67,45.75,76600.0,31.9868,32.0008,31.9309,31.9868,76600.0
2012-06-22 12:30:00,45.75,45.76,45.72,45.73,80600.0,31.9868,31.9938,31.9658,31.9728,80600.0
2012-06-22 12:40:00,45.73,45.82,45.71,45.82,87800.0,31.9728,32.0357,31.9588,32.0357,87800.0
2012-06-22 12:50:00,45.81,45.82,45.75,45.76,66300.0,32.0288,32.0357,31.9868,31.9938,66300.0
2012-06-22 13:00:00,45.75,45.78,45.71,45.75,52800.0,31.9868,32.0078,31.9588,31.9868,52800.0
2012-06-22 13:10:00,45.75,45.77,45.69,45.77,51600.0,31.9868,32.0008,31.9449,32.0008,51600.0
2012-06-22 13:20:00,45.77,45.8,45.75,45.79,60400.0,32.0008,32.0218,31.9868,32.0148,60400.0
2012-06-22 13:30:00,45.78,45.92,45.77,45.92,91700.0,32.0078,32.1057,32.0008,32.1057,91700.0
2012-06-22 13:40:00,45.92,45.94,45.87,45.88,54300.0,32.1057,32.1196,32.0707,32.0777,54300.0
2012-06-22 13:50:00,45.87,45.88,45.77,45.77,81500.0,32.0707,32.0777,32.0008,32.0008,81500.0
2012-06-22 14:00:00,45.78,45.82,45.76,45.76,76200.0,32.0078,32.0357,31.9938,31.9938,76200.0
2012-06-22 14:10:00,45.77,45.79,45.75,45.77,58600.0,32.0008,32.0148,31.9868,32.0008,58600.0
2012-06-22 14:20:00,45.77,45.78,45.7,45.73,62300.0,32.0008,32.0078,31.9518,31.9728,62300.0
2012-06-22 14:30:00,45.73,45.76,45.69,45.76,61800.0,31.9728,31.9938,31.9449,31.9938,61800.0
2012-06-22 14:40:00,45.76,45.79,45.72,45.79,87500.0,31.9938,32.0148,31.9658,32.0148,87500.0
2012-06-22 14:50:00,45.79,45.85,45.79,45.85,69300.0,32.0148,32.0567,32.0148,32.0567,69300.0
2012-06-22 15:00:00,45.85,45.86,45.8,45.82,103100.0,32.0567,32.0637,32.0218,32.0357,103100.0
2012-06-22 15:10:00,45.82,45.9,45.81,45.82,83000.0,32.0357,32.0917,32.0288,32.0357,83000.0
2012-06-22 15:20:00,45.83,45.85,45.81,45.81,81000.0,32.0427,32.0567,32.0288,32.0288,81000.0
2012-06-22 15:30:00,45.81,45.86,45.79,45.84,109100.0,32.0288,32.0637,32.0148,32.0497,109100.0
2012-06-22 15:40:00,45.83,45.92,45.8,45.89,213000.0,32.0427,32.1057,32.0218,32.0847,213000.0
2012-06-22 15:50:00,45.9,45.91,45.74,45.75,680600.0,32.0917,32.0987,31.9798,31.9868,680600.0
2012-06-25 09:30:00,45.2,45.2,45.0,45.06,136500.0,31.6023,31.6023,31.4624,31.5044,136500.0
2012-06-25 09:40:00,45.05,45.08,44.92,45.04,82800.0,31.4974,31.5184,31.4065,31.4904,82800.0
2012-06-25 09:50:00,45.04,45.04,44.95,45.02,66500.0,31.4904,31.4904,31.4275,31.4764,66500.0
2012-06-25 10:00:00,45.03,45.1,44.96,44.97,152600.0,31.4834,31.5323,31.4345,31.4415,152600.0
2012-06-25 10:10:00,44.97,44.99,44.89,44.93,81500.0,31.4415,31.4554,31.3855,31.4135,81500.0
2012-06-25 10:20:00,44.93,44.93,44.77,44.8,73100.0,31.4135,31.4135,31.3016,31.3226,73100.0
2012-06-25 10:30:00,44.8,44.87,44.72,44.72,94200.0,31.3226,31.3715,31.2667,31.2667,94200.0
2012-06-25 10:40:00,44.72,44.79,44.64,44.78,83400.0,31.2667,31.3156,31.2107,31.3086,83400.0
2012-06-25 10:50:00,44.78,44.87,44.78,44.83,63500.0,31.3086,31.3715,31.3086,31.3436,63500.0
2012-06-25 11:00:00,44.83,44.84,44.63,44.68,64900.0,31.3436,31.3506,31.2037,31.2387,64900.0
2012-06-25 11:10:00,44.68,44.71,44.63,44.64,56500.0,31.2387,31.2597,31.2037,31.2107,56500.0
2012-06-25 11:20:00,44.63,44.65,44.55,44.56,84200.0,31.2037,31.2177,31.1478,31.1548,84200.0
2012-06-25 11:30:00,44.56,44.58,44.46,44.46,99900.0,31.1548,31.1688,31.0849,31.0849,99900.0
2012-06-25 11:40:00,44.47,44.48,44.4,44.41,82400.0,31.0919,31.0989,31.0429,31.0499,82400.0
2012-06-25 11:50:00,44.41,44.44,44.34,44.4,142200.0,31.0499,31.0709,31.001,31.0429,142200.0
2012-06-25 12:00:00,44.4,44.49,44.37,44.46,50700.0,31.0429,31.1059,31.022,31.0849,50700.0
2012-06-25 12:10:00,44.47,44.6,44.46,44.6,43700.0,31.0919,31.1828,31.0849,31.1828,43700.0
2012-06-25 12:20:00,44.61,44.61,44.52,44.52,41500.0,31.1898,31.1898,31.1268,31.1268,41500.0
2012-06-25 12:30:00,44.53,44.58,44.51,44.53,58300.0,31.1338,31.1688,31.1198,31.1338,58300.0
2012-06-25 12:40:00,44.53,44.61,44.53,44.61,26900.0,31.1338,31.1898,31.1338,31.1898,26900.0
2012-06-25 12:50:00,44.59,44.61,44.55,44.55,33300.0,31.1758,31.1898,31.1478,31.1478,33300.0
2012-06-25 13:00:00,44.55,44.55,44.5,44.54,71000.0,31.1478,31.1478,31.1128,31.1408,71000.0
2012-06-25 13:10:00,44.54,44.59,44.52,44.56,72500.0,31.1408,31.1758,31.1268,31.1548,72500.0
2012-06-25 13:20:00,44.56,44.64,44.56,44.62,50300.0,31.1548,31.2107,31.1548,31.1967,50300.0
2012-06-25 13:30:00,44.61,44.71,44.59,44.68,60400.0,31.1898,31.2597,31.1758,31.2387,60400.0
2012-06-25 13:40:00,44.67,44.69,44.62,44.67,64700.0,31.2317,31.2457,31.1967,31.2317,64700.0
2012-06-25 13:50:00,44.68,44.73,44.67,44.72,32300.0,31.2387,31.2737,31.2317,31.2667,32300.0
2012-06-25 14:00:00,44.72,44.75,44.67,44.69,54200.0,31.2667,31.2876,31.2317,31.2457,54200.0
2012-06-25 14:10:00,44.69,44.73,44.66,44.68,58100.0,31.2457,31.2737,31.2247,31.2387,58100.0
2012-06-25 14:20:00,44.67,44.69,44.58,44.59,50700.0,31.2317,31.2457,31.1688,31.1758,50700.0
2012-06-25 14:30:00,44.59,44.59,44.51,44.54,72400.0,31.1758,31.1758,31.1198,31.1408,72400.0
2012-06-25 14:40:00,44.55,44.56,44.46,44.47,66900.0,31.1478,31.1548,31.0849,31.0919,66900.0
2012-06-25 14:50:00,44.48,44.51,44.45,44.45,65900.0,31.0989,31.1198,31.0779,31.0779,65900.0
2012-06-25 15:00:00,44.46,44.54,44.43,44.51,87900.0,31.0849,31.1408,31.0639,31.1198,87900.0
2012-06-25 15:10:00,44.51,44.57,44.5,44.55,82600.0,31.1198,31.1618,31.1128,31.1478,82600.0
2012-06-25 15:20:00,44.56,44.61,44.52,44.57,86300.0,31.1548,31.1898,31.1268,31.1618,86300.0
2012-06-25 15:30:00,44.57,44.6,44.52,44.58,100900.0,31.1618,31.1828,31.1268,31.1688,100900.0
2012-06-25 15:40:00,44.59,44.62,44.53,44.62,153100.0,31.1758,31.1967,31.1338,31.1967,153100.0
2012-06-25 15:50:00,44.61,44.62,44.45,44.5,431400.0,31.1898,31.1967,31.0779,31.1128,431400.0
2012-06-26 09:30:00,44.67,44.85,44.41,44.5,208000.0,31.2317,31.3576,31.0499,31.1128,208000.0
2012-06-26 09:40:00,44.5,44.57,44.22,44.25,134700.0,31.1128,31.1618,30.9171,30.9381,134700.0
2012-06-26 09:50:00,44.25,44.27,44.03,44.06,197200.0,30.9381,30.952,30.7842,30.8052,197200.0
2012-06-26 10:00:00,44.05,44.32,44.03,44.24,189500.0,30.7982,30.987,30.7842,30.9311,189500.0
2012-06-26 10:10:00,44.24,44.24,44.06,44.09,143800.0,30.9311,30.9311,30.8052,30.8262,143800.0
2012-06-26 10:20:00,44.09,44.14,44.05,44.06,129400.0,30.8262,30.8611,30.7982,30.8052,129400.0
2012-06-26 10:30:00,44.06,44.06,43.91,43.98,280000.0,30.8052,30.8052,30.7003,30.7493,280000.0
2012-06-26 10:40:00,43.97,44.0,43.91,43.97,246100.0,30.7423,30.7633,30.7003,30.7423,246100.0
2012-06-26 10:50:00,43.97,44.11,43.95,43.98,127600.0,30.7423,30.8402,30.7283,30.7493,127600.0
2012-06-26 11:00:00,43.97,44.1,43.9,43.91,86200.0,30.7423,30.8332,30.6933,30.7003,86200.0
2012-06-26 11:10:00,43.91,43.96,43.87,43.91,146700.0,30.7003,30.7353,30.6724,30.7003,146700.0
2012-06-26 11:20:00,43.91,43.98,43.87,43.91,71700.0,30.7003,30.7493,30.6724,30.7003,71700.0
2012-06-26 11:30:00,43.92,44.03,43.91,44.03,84500.0,30.7073,30.7842,30.7003,30.7842,84500.0
2012-06-26 11:40:00,44.03,44.06,43.97,44.01,86100.0,30.7842,30.8052,30.7423,30.7703,86100.0
2012-06-26 11:50:00,44.02,44.08,44.02,44.05,70700.0,30.7772,30.8192,30.7772,30.7982,70700.0
2012-06-26 12:00:00,44.05,44.12,44.03,44.11,75400.0,30.7982,30.8472,30.7842,30.8402,75400.0
2012-06-26 12:10:00,44.11,44.21,44.11,44.16,134200.0,30.8402,30.9101,30.8402,30.8751,134200.0
2012-06-26 12:20:00,44.16,44.17,44.07,44.08,93500.0,30.8751,30.8821,30.8122,30.8192,93500.0
2012-06-26 12:30:00,44.09,44.15,44.08,44.09,96200.0,30.8262,30.8681,30.8192,30.8262,96200.0
2012-06-26 12:40:00,44.09,44.15,44.06,44.13,84700.0,30.8262,30.8681,30.8052,30.8542,84700.0
2012-06-26 12:50:00,44.13,44.16,44.07,44.09,55800.0,30.8542,30.8751,30.8122,30.8262,55800.0
2012-06-26 13:00:00,44.1,44.13,44.08,44.11,33800.0,30.8332,30.8542,30.8192,30.8402,33800.0
2012-06-26 13:10:00,44.12,44.14,44.09,44.12,44400.0,30.8472,30.8611,30.8262,30.8472,44400.0
2012-06-26 13:20:00,44.12,44.13,44.06,44.07,94100.0,30.8472,30.8542,30.8052,30.8122,94100.0
2012-06-26 13:30:00,44.08,44.13,44.05,44.11,62800.0,30.8192,30.8542,30.7982,30.8402,62800.0
2012-06-26 13:40:00,44.12,44.13,44.07,44.1,39800.0,30.8472,30.8542,30.8122,30.8332,39800.0
2012-06-26 13:50:00,44.1,44.15,44.1,44.1,55900.0,30.8332,30.8681,30.8332,30.8332,55900.0
2012-06-26 14:00:00,44.11,44.14,44.08,44.14,77200.0,30.8402,30.8611,30.8192,30.8611,77200.0
2012-06-26 14:10:00,44.14,44.22,44.14,44.21,78200.0,30.8611,30.9171,30.8611,30.9101,78200.0
2012-06-26 14:20:00,44.21,44.26,44.2,44.24,50700.0,30.9101,30.945,30.9031,30.9311,50700.0
2012-06-26 14:30:00,44.24,44.28,44.21,44.25,78500.0,30.9311,30.959,30.9101,30.9381,78500.0
2012-06-26 14:40:00,44.25,44.27,44.19,44.2,99300.0,30.9381,30.952,30.8961,30.9031,99300.0
2012-06-26 14:50:00,44.19,44.2,44.08,44.17,134800.0,30.8961,30.9031,30.8192,30.8821,134800.0
2012-06-26 15:00:00,44.17,44.31,44.16,44.28,108600.0,30.8821,30.98,30.8751,30.959,108600.0
2012-06-26 15:10:00,44.28,44.29,44.19,44.19,117900.0,30.959,30.966,30.8961,30.8961,117900.0
2012-06-26 15:20:00,44.19,44.21,44.12,44.12,131500.0,30.8961,30.9101,30.8472,30.8472,131500.0
2012-06-26 15:30:00,44.13,44.18,44.11,44.15,161600.0,30.8542,30.8891,30.8402,30.8681,161600.0
2012-06-26 15:40:00,44.15,44.17,44.12,44.15,188800.0,30.8681,30.8821,30.8472,30.8681,188800.0
2012-06-26 15:50:00,44.14,44.18,44.08,44.08,447800.0,30.8611,30.8891,30.8192,30.8192,447800.0
2012-06-27 09:30:00,44.13,44.49,44.03,44.4,145400.0,30.8542,31.1059,30.7842,31.0429,145400.0
2012-06-27 09:40:00,44.39,44.45,44.16,44.23,66700.0,31.0359,31.0779,30.8751,30.9241,66700.0
2012-06-27 09:50:00,44.24,44.3,44.19,44.26,93800.0,30.9311,30.973,30.8961,30.945,93800.0
2012-06-27 10:00:00,44.26,44.5,44.24,44.5,111800.0,30.945,31.1128,30.9311,31.1128,111800.0
2012-06-27 10:10:00,44.5,44.59,44.49,44.53,90100.0,31.1128,31.1758,31.1059,31.1338,90100.0
2012-06-27 10:20:00,44.53,44.62,44.52,44.58,84000.0,31.1338,31.1967,31.1268,31.1688,84000.0
2012-06-27 10:30:00,44.58,44.6,44.5,44.54,59200.0,31.1688,31.1828,31.1128,31.1408,59200.0
2012-06-27 10:40:00,44.54,44.54,44.46,44.46,68600.0,31.1408,31.1408,31.0849,31.0849,68600.0
2012-06-27 10:50:00,44.46,44.54,44.43,44.53,69700.0,31.0849,31.1408,31.0639,31.1338,69700.0
2012-06-27 11:00:00,44.54,44.56,44.42,44.42,64200.0,31.1408,31.1548,31.0569,31.0569,64200.0
2012-06-27 11:10:00,44.44,44.44,44.25,44.32,113200.0,31.0709,31.0709,30.9381,30.987,113200.0
2012-06-27 11:20:00,44.33,44.36,44.26,44.32,53000.0,30.994,31.015,30.945,30.987,53000.0
2012-06-27 11:30:00,44.33,44.45,44.32,44.44,86100.0,30.994,31.0779,30.987,31.0709,86100.0
2012-06-27 11:40:00,44.44,44.48,44.35,44.37,78200.0,31.0709,31.0989,31.008,31.022,78200.0
2012-06-27 11:50:00,44.37,44.39,44.33,44.36,55100.0,31.022,31.0359,30.994,31.015,55100.0
2012-06-27 12:00:00,44.36,44.48,44.36,44.45,45500.0,31.015,31.0989,31.015,31.0779,45500.0
2012-06-27 12:10:00,44.45,44.48,44.42,44.45,34300.0,31.0779,31.0989,31.0569,31.0779,34300.0
2012-06-27 12:20:00,44.46,44.54,44.45,44.5,55300.0,31.0849,31.1408,31.0779,31.1128,55300.0
2012-06-27 12:30:00,44.49,44.52,44.46,44.51,44100.0,31.1059,31.1268,31.0849,31.1198,44100.0
2012-06-27 12:40:00,44.52,44.57,44.51,44.52,51300.0,31.1268,31.1618,31.1198,31.1268,51300.0
2012-06-27 12:50:00,44.52,44.52,44.47,44.47,81500.0,31.1268,31.1268,31.0919,31.0919,81500.0
2012-06-27 13:00:00,44.47,44.55,44.46,44.55,59700.0,31.0919,31.1478,31.0849,31.1478,59700.0
2012-06-27 13:10:00,44.55,44.59,44.53,44.58,98300.0,31.1478,31.1758,31.1338,31.1688,98300.0
2012-06-27 13:20:00,44.58,44.6,44.53,44.54,81700.0,31.1688,31.1828,31.1338,31.1408,81700.0
2012-06-27 13:30:00,44.53,44.54,44.48,44.5,29900.0,31.1338,31.1408,31.0989,31.1128,29900.0
2012-06-27 13:40:00,44.5,44.54,44.5,44.51,36500.0,31.1128,31.1408,31.1128,31.1198,36500.0
2012-06-27 13:50:00,44.51,44.51,44.45,44.49,28900.0,31.1198,31.1198,31.0779,31.1059,28900.0
2012-06-27 14:00:00,44.48,44.51,44.43,44.44,55000.0,31.0989,31.1198,31.0639,31.0709,55000.0
2012-06-27 14:10:00,44.43,44.47,44.42,44.46,65500.0,31.0639,31.0919,31.0569,31.0849,65500.0
2012-06-27 14:20:00,44.45,44.51,44.45,44.5,30800.0,31.0779,31.1198,31.0779,31.1128,30800.0
2012-06-27 14:30:00,44.49,44.53,44.46,44.5,46700.0,31.1059,31.1338,31.0849,31.1128,46700.0
2012-06-27 14:40:00,44.51,44.56,44.49,44.53,41900.0,31.1198,31.1548,31.1059,31.1338,41900.0
2012-06-27 14:50:00,44.54,44.57,44.51,44.52,44700.0,31.1408,31.1618,31.1198,31.1268,44700.0
2012-06-27 15:00:00,44.52,44.55,44.48,44.52,49500.0,31.1268,31.1478,31.0989,31.1268,49500.0
2012-06-27 15:10:00,44.51,44.6,44.51,44.55,68700.0,31.1198,31.1828,31.1198,31.1478,68700.0
2012-06-27 15:20:00,44.54,44.66,44.53,44.66,98000.0,31.1408,31.2247,31.1338,31.2247,98000.0
2012-06-27 15:30:00,44.66,44.68,44.62,44.67,96900.0,31.2247,31.2387,31.1967,31.2317,96900.0
2012-06-27 15:40:00,44.68,44.73,44.58,44.61,206400.0,31.2387,31.2737,31.1688,31.1898,206400.0
2012-06-27 15:50:00,44.61,44.61,44.55,44.6,223800.0,31.1898,31.1898,31.1478,31.1828,223800.0
2012-06-28 09:30:00,44.09,44.5,44.01,44.22,137500.0,30.8262,31.1128,30.7703,30.9171,137500.0
2012-06-28 09:40:00,44.21,44.38,44.18,44.36,69000.0,30.9101,31.0289,30.8891,31.015,69000.0
2012-06-28 09:50:00,44.35,44.45,44.3,44.39,46300.0,31.008,31.0779,30.973,31.0359,46300.0
2012-06-28 10:00:00,44.39,44.42,44.03,44.16,146200.0,31.0359,31.0569,30.7842,30.8751,146200.0
2012-06-28 10:10:00,44.16,44.34,44.12,44.32,104500.0,30.8751,31.001,30.8472,30.987,104500.0
2012-06-28 10:20:00,44.31,44.37,44.22,44.24,85800.0,30.98,31.022,30.9171,30.9311,85800.0
2012-06-28 10:30:00,44.23,44.26,44.17,44.24,153600.0,30.9241,30.945,30.8821,30.9311,153600.0
2012-06-28 10:40:00,44.23,44.24,44.11,44.14,51300.0,30.9241,30.9311,30.8402,30.8611,51300.0
2012-06-28 10:50:00,44.14,44.19,44.0,44.06,155700.0,30.8611,30.8961,30.7633,30.8052,155700.0
2012-06-28 11:00:00,44.05,44.11,43.98,44.09,109700.0,30.7982,30.8402,30.7493,30.8262,109700.0
2012-06-28 11:10:00,44.09,44.09,44.0,44.02,156700.0,30.8262,30.8262,30.7633,30.7772,156700.0
2012-06-28 11:20:00,44.02,44.08,44.02,44.07,42800.0,30.7772,30.8192,30.7772,30.8122,42800.0
2012-06-28 11:30:00,44.06,44.12,44.05,44.09,61400.0,30.8052,30.8472,30.7982,30.8262,61400.0
2012-06-28 11:40:00,44.08,44.09,43.98,44.0,105700.0,30.8192,30.8262,30.7493,30.7633,105700.0
2012-06-28 11:50:00,43.98,44.05,43.97,44.02,41200.0,30.7493,30.7982,30.7423,30.7772,41200.0
2012-06-28 12:00:00,44.01,44.02,43.96,43.99,53100.0,30.7703,30.7772,30.7353,30.7563,53100.0
2012-06-28 12:10:00,43.99,44.01,43.95,43.96,32100.0,30.7563,30.7703,30.7283,30.7353,32100.0
2012-06-28 12:20:00,43.96,43.96,43.9,43.9,59100.0,30.7353,30.7353,30.6933,30.6933,59100.0
2012-06-28 12:30:00,43.9,43.91,43.83,43.87,46200.0,30.6933,30.7003,30.6444,30.6724,46200.0
2012-06-28 12:40:00,43.88,43.91,43.84,43.89,33100.0,30.6794,30.7003,30.6514,30.6864,33100.0
2012-06-28 12:50:00,43.9,43.97,43.9,43.93,30400.0,30.6933,30.7423,30.6933,30.7143,30400.0
2012-06-28 13:00:00,43.93,43.97,43.88,43.96,30900.0,30.7143,30.7423,30.6794,30.7353,30900.0
2012-06-28 13:10:00,43.95,43.97,43.92,43.93,23300.0,30.7283,30.7423,30.7073,30.7143,23300.0
2012-06-28 13:20:00,43.93,43.97,43.91,43.94,29100.0,30.7143,30.7423,30.7003,30.7213,29100.0
2012-06-28 13:30:00,43.93,43.94,43.89,43.9,47200.0,30.7143,30.7213,30.6864,30.6933,47200.0
2012-06-28 13:40:00,43.89,43.92,43.84,43.85,42000.0,30.6864,30.7073,30.6514,30.6584,42000.0
2012-06-28 13:50:00,43.85,43.92,43.82,43.91,61600.0,30.6584,30.7073,30.6374,30.7003,61600.0
2012-06-28 14:00:00,43.92,43.92,43.86,43.87,46400.0,30.7073,30.7073,30.6654,30.6724,46400.0
2012-06-28 14:10:00,43.87,43.87,43.77,43.8,74600.0,30.6724,30.6724,30.6025,30.6234,74600.0
2012-06-28 14:20:00,43.8,43.81,43.75,43.81,44500.0,30.6234,30.6304,30.5885,30.6304,44500.0
2012-06-28 14:30:00,43.8,43.86,43.77,43.81,47900.0,30.6234,30.6654,30.6025,30.6304,47900.0
2012-06-28 14:40:00,43.81,43.85,43.8,43.83,33000.0,30.6304,30.6584,30.6234,30.6444,33000.0
2012-06-28 14:50:00,43.83,43.88,43.81,43.87,40400.0,30.6444,30.6794,30.6304,30.6724,40400.0
2012-06-28 15:00:00,43.88,43.96,43.85,43.91,71200.0,30.6794,30.7353,30.6584,30.7003,71200.0
2012-06-28 15:10:00,43.92,43.93,43.87,43.92,57400.0,30.7073,30.7143,30.6724,30.7073,57400.0
2012-06-28 15:20:00,43.92,43.97,43.89,43.97,63500.0,30.7073,30.7423,30.6864,30.7423,63500.0
2012-06-28 15:30:00,43.97,44.29,43.96,44.26,196000.0,30.7423,30.966,30.7353,30.945,196000.0
2012-06-28 15:40:00,44.25,44.31,44.12,44.28,159600.0,30.9381,30.98,30.8472,30.959,159600.0
2012-06-28 15:50:00,44.28,44.32,44.21,44.28,273600.0,30.959,30.987,30.9101,30.959,273600.0
2012-06-29 09:30:00,45.21,45.39,45.02,45.3,199100.0,31.6093,31.7351,31.4764,31.6722,199100.0
2012-06-29 09:40:00,45.3,45.51,45.3,45.51,124800.0,31.6722,31.819,31.6722,31.819,124800.0
2012-06-29 09:50:00,45.51,45.6,45.49,45.58,145400.0,31.819,31.8819,31.805,31.8679,145400.0
2012-06-29 10:00:00,45.6,45.65,45.54,45.63,93300.0,31.8819,31.9169,31.84,31.9029,93300.0
2012-06-29 10:10:00,45.63,45.73,45.61,45.73,83800.0,31.9029,31.9728,31.8889,31.9728,83800.0
2012-06-29 10:20:00,45.73,45.77,45.64,45.71,128400.0,31.9728,32.0008,31.9099,31.9588,128400.0
2012-06-29 10:30:00,45.7,45.75,45.67,45.74,95600.0,31.9518,31.9868,31.9309,31.9798,95600.0
2012-06-29 10:40:00,45.73,45.82,45.7,45.75,52800.0,31.9728,32.0357,31.9518,31.9868,52800.0
2012-06-29 10:50:00,45.76,45.79,45.69,45.74,83400.0,31.9938,32.0148,31.9449,31.9798,83400.0
2012-06-29 11:00:00,45.74,45.78,45.67,45.72,73800.0,31.9798,32.0078,31.9309,31.9658,73800.0
2012-06-29 11:10:00,45.72,45.8,45.7,45.77,63700.0,31.9658,32.0218,31.9518,32.0008,63700.0
2012-06-29 11:20:00,45.78,45.83,45.76,45.83,41300.0,32.0078,32.0427,31.9938,32.0427,41300.0
2012-06-29 11:30:00,45.82,45.85,45.78,45.84,54000.0,32.0357,32.0567,32.0078,32.0497,54000.0
2012-06-29 11:40:00,45.84,45.85,45.81,45.82,48200.0,32.0497,32.0567,32.0288,32.0357,48200.0
2012-06-29 11:50:00,45.82,45.85,45.81,45.81,110200.0,32.0357,32.0567,32.0288,32.0288,110200.0
2012-06-29 12:00:00,45.82,45.89,45.81,45.85,113800.0,32.0357,32.0847,32.0288,32.0567,113800.0
2012-06-29 12:10:00,45.85,45.88,45.81,45.87,84100.0,32.0567,32.0777,32.0288,32.0707,84100.0
2012-06-29 12:20:00,45.87,45.91,45.86,45.9,52100.0,32.0707,32.0987,32.0637,32.0917,52100.0
2012-06-29 12:30:00,45.9,45.91,45.87,45.88,47700.0,32.0917,32.0987,32.0707,32.0777,47700.0
2012-06-29 12:40:00,45.88,45.91,45.88,45.89,53500.0,32.0777,32.0987,32.0777,32.0847,53500.0
2012-06-29 12:50:00,45.89,45.95,45.88,45.94,49900.0,32.0847,32.1266,32.0777,32.1196,49900.0
2012-06-29 13:00:00,45.95,45.97,45.91,45.94,186400.0,32.1266,32.1406,32.0987,32.1196,186400.0
2012-06-29 13:10:00,45.95,46.05,45.94,46.04,183500.0,32.1266,32.1966,32.1196,32.1896,183500.0
2012-06-29 13:20:00,46.04,46.1,46.03,46.09,62200.0,32.1896,32.2315,32.1826,32.2245,62200.0
2012-06-29 13:30:00,46.09,46.18,46.09,46.17,71000.0,32.2245,32.2874,32.2245,32.2805,71000.0
2012-06-29 13:40:00,46.18,46.33,46.17,46.29,174300.0,32.2874,32.3923,32.2805,32.3644,174300.0
2012-06-29 13:50:00,46.28,46.29,46.26,46.26,94800.0,32.3574,32.3644,32.3434,32.3434,94800.0
2012-06-29 14:00:00,46.27,46.27,46.24,46.25,94500.0,32.3504,32.3504,32.3294,32.3364,94500.0
2012-06-29 14:10:00,46.25,46.28,46.24,46.26,78200.0,32.3364,32.3574,32.3294,32.3434,78200.0
2012-06-29 14:20:00,46.25,46.33,46.24,46.33,105900.0,32.3364,32.3923,32.3294,32.3923,105900.0
2012-06-29 14:30:00,46.32,46.33,46.25,46.32,105800.0,32.3853,32.3923,32.3364,32.3853,105800.0
2012-06-29 14:40:00,46.31,46.39,46.31,46.37,114500.0,32.3783,32.4343,32.3783,32.4203,114500.0
2012-06-29 14:50:00,46.38,46.41,46.35,46.4,141700.0,32.4273,32.4483,32.4063,32.4413,141700.0
2012-06-29 15:00:00,46.4,46.41,46.39,46.41,163600.0,32.4413,32.4483,32.4343,32.4483,163600.0
2012-06-29 15:10:00,46.4,46.42,46.39,46.4,111000.0,32.4413,32.4552,32.4343,32.4413,111000.0
2012-06-29 15:20:00,46.41,46.42,46.37,46.41,190700.0,32.4483,32.4552,32.4203,32.4483,190700.0
2012-06-29 15:30:00,46.41,46.44,46.35,46.38,186800.0,32.4483,32.4692,32.4063,32.4273,186800.0
2012-06-29 15:40:00,46.38,46.42,46.34,46.42,313400.0,32.4273,32.4552,32.3993,32.4552,313400.0
2012-06-29 15:50:00,46.42,46.6,46.41,46.6,817100.0,32.4552,32.5811,32.4483,32.5811,817100.0
2012-07-02 09:30:00,46.45,46.76,46.15,46.21,166400.0,32.4762,32.693,32.2665,32.3084,166400.0
2012-07-02 09:40:00,46.22,46.33,46.16,46.25,79900.0,32.3154,32.3923,32.2735,32.3364,79900.0
2012-07-02 09:50:00,46.25,46.3,46.12,46.16,63300.0,32.3364,32.3713,32.2455,32.2735,63300.0
2012-07-02 10:00:00,46.15,46.15,45.66,45.73,233700.0,32.2665,32.2665,31.9239,31.9728,233700.0
2012-07-02 10:10:00,45.72,45.91,45.7,45.88,76300.0,31.9658,32.0987,31.9518,32.0777,76300.0
2012-07-02 10:20:00,45.86,46.01,45.84,45.9,73900.0,32.0637,32.1686,32.0497,32.0917,73900.0
2012-07-02 10:30:00,45.9,45.95,45.79,45.79,70500.0,32.0917,32.1266,32.0148,32.0148,70500.0
2012-07-02 10:40:00,45.79,45.87,45.74,45.87,205200.0,32.0148,32.0707,31.9798,32.0707,205200.0
2012-07-02 10:50:00,45.86,45.91,45.8,45.82,58600.0,32.0637,32.0987,32.0218,32.0357,58600.0
2012-07-02 11:00:00,45.81,45.86,45.76,45.81,59900.0,32.0288,32.0637,31.9938,32.0288,59900.0
2012-07-02 11:10:00,45.8,45.81,45.66,45.71,91500.0,32.0218,32.0288,31.9239,31.9588,91500.0
2012-07-02 11:20:00,45.7,45.75,45.63,45.63,45100.0,31.9518,31.9868,31.9029,31.9029,45100.0
2012-07-02 11:30:00,45.62,45.8,45.62,45.77,41900.0,31.8959,32.0218,31.8959,32.0008,41900.0
2012-07-02 11:40:00,45.77,45.77,45.7,45.71,27500.0,32.0008,32.0008,31.9518,31.9588,27500.0
2012-07-02 11:50:00,45.71,45.81,45.71,45.75,34000.0,31.9588,32.0288,31.9588,31.9868,34000.0
2012-07-02 12:00:00,45.75,45.77,45.7,45.7,33600.0,31.9868,32.0008,31.9518,31.9518,33600.0
2012-07-02 12:10:00,45.71,45.76,45.66,45.66,50000.0,31.9588,31.9938,31.9239,31.9239,50000.0
2012-07-02 12:20:00,45.66,45.72,45.64,45.69,41600.0,31.9239,31.9658,31.9099,31.9449,41600.0
2012-07-02 12:30:00,45.68,45.77,45.66,45.77,34900.0,31.9379,32.0008,31.9239,32.0008,34900.0
2012-07-02 12:40:00,45.78,45.8,45.74,45.8,54200.0,32.0078,32.0218,31.9798,32.0218,54200.0
2012-07-02 12:50:00,45.79,45.88,45.7,45.73,139400.0,32.0148,32.0777,31.9518,31.9728,139400.0
2012-07-02 13:00:00,45.73,45.74,45.63,45.65,68900.0,31.9728,31.9798,31.9029,31.9169,68900.0
2012-07-02 13:10:00,45.65,45.66,45.59,45.66,55200.0,31.9169,31.9239,31.8749,31.9239,55200.0
2012-07-02 13:20:00,45.66,45.68,45.59,45.62,81000.0,31.9239,31.9379,31.8749,31.8959,81000.0
2012-07-02 13:30:00,45.62,45.64,45.56,45.58,98100.0,31.8959,31.9099,31.854,31.8679,98100.0
2012-07-02 13:40:00,45.58,45.58,45.48,45.56,129700.0,31.8679,31.8679,31.798,31.854,129700.0
2012-07-02 13:50:00,45.56,45.56,45.42,45.43,96000.0,31.854,31.854,31.7561,31.7631,96000.0
2012-07-02 14:00:00,45.43,45.43,45.35,45.41,163300.0,31.7631,31.7631,31.7071,31.7491,163300.0
2012-07-02 14:10:00,45.42,45.45,45.33,45.42,175000.0,31.7561,31.7771,31.6932,31.7561,175000.0
2012-07-02 14:20:00,45.42,45.52,45.33,45.34,184200.0,31.7561,31.826,31.6932,31.7001,184200.0
2012-07-02 14:30:00,45.35,45.38,45.24,45.26,176100.0,31.7071,31.7281,31.6302,31.6442,176100.0
2012-07-02 14:40:00,45.25,45.27,45.12,45.14,119500.0,31.6372,31.6512,31.5463,31.5603,119500.0
2012-07-02 14:50:00,45.14,45.14,45.05,45.05,180500.0,31.5603,31.5603,31.4974,31.4974,180500.0
2012-07-02 15:00:00,45.06,45.14,45.05,45.08,158900.0,31.5044,31.5603,31.4974,31.5184,158900.0
2012-07-02 15:10:00,45.08,45.14,45.07,45.09,102400.0,31.5184,31.5603,31.5114,31.5254,102400.0
2012-07-02 15:20:00,45.09,45.13,45.08,45.12,138700.0,31.5254,31.5533,31.5184,31.5463,138700.0
2012-07-02 15:30:00,45.13,45.23,45.09,45.22,212400.0,31.5533,31.6232,31.5254,31.6162,212400.0
2012-07-02 15:40:00,45.23,45.37,45.22,45.36,203600.0,31.6232,31.7211,31.6162,31.7141,203600.0
2012-07-02 15:50:00,45.35,45.4,45.32,45.39,384600.0,31.7071,31.7421,31.6862,31.7351,384600.0
2012-07-03 09:30:00,45.43,45.51,45.37,45.5,267600.0,31.7631,31.819,31.7211,31.812,267600.0
2012-07-03 09:40:00,45.51,45.61,45.5,45.5,135800.0,31.819,31.8889,31.812,31.812,135800.0
2012-07-03 09:50:00,45.51,45.55,45.45,45.46,157200.0,31.819,31.847,31.7771,31.784,157200.0
2012-07-03 10:00:00,45.47,45.65,45.47,45.57,93600.0,31.791,31.9169,31.791,31.861,93600.0
2012-07-03 10:10:00,45.57,45.59,45.51,45.53,101500.0,31.861,31.8749,31.819,31.833,101500.0
2012-07-03 10:20:00,45.52,45.56,45.49,45.49,97300.0,31.826,31.854,31.805,31.805,97300.0
2012-07-03 10:30:00,45.5,45.62,45.49,45.61,108000.0,31.812,31.8959,31.805,31.8889,108000.0
2012-07-03 10:40:00,45.6,45.64,45.46,45.55,115900.0,31.8819,31.9099,31.784,31.847,115900.0
2012-07-03 10:50:00,45.55,45.55,45.48,45.5,82100.0,31.847,31.847,31.798,31.812,82100.0
2012-07-03 11:00:00,45.51,45.57,45.49,45.54,117600.0,31.819,31.861,31.805,31.84,117600.0
2012-07-03 11:10:00,45.55,45.6,45.5,45.59,74100.0,31.847,31.8819,31.812,31.8749,74100.0
2012-07-03 11:20:00,45.59,45.67,45.59,45.67,95000.0,31.8749,31.9309,31.8749,31.9309,95000.0
2012-07-03 11:30:00,45.67,45.69,45.64,45.69,99700.0,31.9309,31.9449,31.9099,31.9449,99700.0
2012-07-03 11:40:00,45.68,45.7,45.62,45.66,72300.0,31.9379,31.9518,31.8959,31.9239,72300.0
2012-07-03 11:50:00,45.66,45.69,45.65,45.66,53600.0,31.9239,31.9449,31.9169,31.9239,53600.0
2012-07-03 12:00:00,45.66,45.68,45.64,45.65,76500.0,31.9239,31.9379,31.9099,31.9169,76500.0
2012-07-03 12:10:00,45.64,45.67,45.61,45.62,83400.0,31.9099,31.9309,31.8889,31.8959,83400.0
2012-07-03 12:20:00,45.62,45.63,45.58,45.58,98200.0,31.8959,31.9029,31.8679,31.8679,98200.0
2012-07-03 12:30:00,45.59,45.59,45.52,45.54,109300.0,31.8749,31.8749,31.826,31.84,109300.0
2012-07-03 12:40:00,45.54,45.54,45.48,45.51,175300.0,31.84,31.84,31.798,31.819,175300.0
2012-07-03 12:50:00,45.5,45.58,45.49,45.55,295200.0,31.812,31.8679,31.805,31.847,295200.0
2012-07-05 09:30:00,45.02,45.65,45.02,45.62,135400.0,31.4764,31.9169,31.4764,31.8959,135400.0
2012-07-05 09:40:00,45.62,45.69,45.48,45.5,118000.0,31.8959,31.9449,31.798,31.812,118000.0
2012-07-05 09:50:00,45.48,45.54,45.45,45.5,256500.0,31.798,31.84,31.7771,31.812,256500.0
2012-07-05 10:00:00,45.5,45.53,45.36,45.43,114200.0,31.812,31.833,31.7141,31.7631,114200.0
2012-07-05 10:10:00,45.44,45.53,45.41,45.49,69500.0,31.7701,31.833,31.7491,31.805,69500.0
2012-07-05 10:20:00,45.5,45.58,45.5,45.53,70600.0,31.812,31.8679,31.812,31.833,70600.0
2012-07-05 10:30:00,45.54,45.59,45.51,45.53,66800.0,31.84,31.8749,31.819,31.833,66800.0
2012-07-05 10:40:00,45.53,45.59,45.53,45.56,76400.0,31.833,31.8749,31.833,31.854,76400.0
2012-07-05 10:50:00,45.57,45.58,45.51,45.52,93100.0,31.861,31.8679,31.819,31.826,93100.0
2012-07-05 11:00:00,45.52,45.65,45.52,45.62,97200.0,31.826,31.9169,31.826,31.8959,97200.0
2012-07-05 11:10:00,45.62,45.68,45.56,45.68,93700.0,31.8959,31.9379,31.854,31.9379,93700.0
2012-07-05 11:20:00,45.68,45.7,45.61,45.67,73400.0,31.9379,31.9518,31.8889,31.9309,73400.0
2012-07-05 11:30:00,45.67,45.76,45.66,45.73,152400.0,31.9309,31.9938,31.9239,31.9728,152400.0
2012-07-05 11:40:00,45.73,45.79,45.7,45.78,72700.0,31.9728,32.0148,31.9518,32.0078,72700.0
2012-07-05 11:50:00,45.78,45.8,45.71,45.72,76900.0,32.0078,32.0218,31.9588,31.9658,76900.0
2012-07-05 12:00:00,45.72,45.73,45.7,45.72,48600.0,31.9658,31.9728,31.9518,31.9658,48600.0
2012-07-05 12:10:00,45.72,45.78,45.72,45.75,52900.0,31.9658,32.0078,31.9658,31.9868,52900.0
2012-07-05 12:20:00,45.75,45.77,45.71,45.72,49800.0,31.9868,32.0008,31.9588,31.9658,49800.0
2012-07-05 12:30:00,45.71,45.72,45.66,45.68,52900.0,31.9588,31.9658,31.9239,31.9379,52900.0
2012-07-05 12:40:00,45.68,45.7,45.65,45.67,41100.0,31.9379,31.9518,31.9169,31.9309,41100.0
2012-07-05 12:50:00,45.67,45.74,45.67,45.72,42300.0,31.9309,31.9798,31.9309,31.9658,42300.0
2012-07-05 13:00:00,45.72,45.78,45.71,45.77,36800.0,31.9658,32.0078,31.9588,32.0008,36800.0
2012-07-05 13:10:00,45.78,45.8,45.76,45.8,95300.0,32.0078,32.0218,31.9938,32.0218,95300.0
2012-07-05 13:20:00,45.8,45.84,45.79,45.8,59400.0,32.0218,32.0497,32.0148,32.0218,59400.0
2012-07-05 13:30:00,45.8,45.84,45.79,45.82,59600.0,32.0218,32.0497,32.0148,32.0357,59600.0
2012-07-05 13:40:00,45.82,45.98,45.81,45.96,50800.0,32.0357,32.1476,32.0288,32.1336,50800.0
2012-07-05 13:50:00,45.96,45.97,45.91,45.92,132100.0,32.1336,32.1406,32.0987,32.1057,132100.0
2012-07-05 14:00:00,45.93,45.96,45.88,45.89,69900.0,32.1127,32.1336,32.0777,32.0847,69900.0
2012-07-05 14:10:00,45.89,45.9,45.86,45.89,74500.0,32.0847,32.0917,32.0637,32.0847,74500.0
2012-07-05 14:20:00,45.89,45.93,45.88,45.92,84900.0,32.0847,32.1127,32.0777,32.1057,84900.0
2012-07-05 14:30:00,45.91,45.92,45.86,45.88,37300.0,32.0987,32.1057,32.0637,32.0777,37300.0
2012-07-05 14:40:00,45.88,45.94,45.88,45.92,68400.0,32.0777,32.1196,32.0777,32.1057,68400.0
2012-07-05 14:50:00,45.91,45.93,45.85,45.89,51400.0,32.0987,32.1127,32.0567,32.0847,51400.0
2012-07-05 15:00:00,45.89,45.89,45.84,45.87,72500.0,32.0847,32.0847,32.0497,32.0707,72500.0
2012-07-05 15:10:00,45.87,45.88,45.84,45.86,98500.0,32.0707,32.0777,32.0497,32.0637,98500.0
2012-07-05 15:20:00,45.85,45.89,45.83,45.86,103600.0,32.0567,32.0847,32.0427,32.0637,103600.0
2012-07-05 15:30:00,45.85,45.86,45.79,45.82,108200.0,32.0567,32.0637,32.0148,32.0357,108200.0
2012-07-05 15:40:00,45.82,45.9,45.81,45.87,159600.0,32.0357,32.0917,32.0288,32.0707,159600.0
2012-07-05 15:50:00,45.88,45.88,45.78,45.81,334700.0,32.0777,32.0777,32.0078,32.0288,334700.0
2012-07-06 09:30:00,45.35,45.37,45.02,45.13,129300.0,31.7071,31.7211,31.4764,31.5533,129300.0
2012-07-06 09:40:00,45.11,45.19,45.0,45.01,77200.0,31.5393,31.5953,31.4624,31.4694,77200.0
2012-07-06 09:50:00,45.02,45.06,44.92,44.95,129900.0,31.4764,31.5044,31.4065,31.4275,129900.0
2012-07-06 10:00:00,44.95,44.97,44.83,44.84,82800.0,31.4275,31.4415,31.3436,31.3506,82800.0
2012-07-06 10:10:00,44.84,44.84,44.76,44.8,73000.0,31.3506,31.3506,31.2946,31.3226,73000.0
2012-07-06 10:20:00,44.81,44.95,44.81,44.89,46600.0,31.3296,31.4275,31.3296,31.3855,46600.0
2012-07-06 10:30:00,44.9,44.94,44.81,44.89,58800.0,31.3925,31.4205,31.3296,31.3855,58800.0
2012-07-06 10:40:00,44.91,44.96,44.89,44.89,68700.0,31.3995,31.4345,31.3855,31.3855,68700.0
2012-07-06 10:50:00,44.89,44.89,44.79,44.81,51800.0,31.3855,31.3855,31.3156,31.3296,51800.0
2012-07-06 11:00:00,44.8,44.83,44.77,44.77,36800.0,31.3226,31.3436,31.3016,31.3016,36800.0
2012-07-06 11:10:00,44.77,44.8,44.7,44.79,55900.0,31.3016,31.3226,31.2527,31.3156,55900.0
2012-07-06 11:20:00,44.79,44.8,44.66,44.67,42300.0,31.3156,31.3226,31.2247,31.2317,42300.0
2012-07-06 11:30:00,44.68,44.76,44.64,44.75,62200.0,31.2387,31.2946,31.2107,31.2876,62200.0
2012-07-06 11:40:00,44.76,44.8,44.73,44.79,39000.0,31.2946,31.3226,31.2737,31.3156,39000.0
2012-07-06 11:50:00,44.78,44.79,44.72,44.78,67700.0,31.3086,31.3156,31.2667,31.3086,67700.0
2012-07-06 12:00:00,44.77,44.79,44.73,44.79,49800.0,31.3016,31.3156,31.2737,31.3156,49800.0
2012-07-06 12:10:00,44.78,44.81,44.74,44.81,44000.0,31.3086,31.3296,31.2806,31.3296,44000.0
2012-07-06 12:20:00,44.81,44.81,44.73,44.75,62800.0,31.3296,31.3296,31.2737,31.2876,62800.0
2012-07-06 12:30:00,44.74,44.8,44.74,44.77,44400.0,31.2806,31.3226,31.2806,31.3016,44400.0
2012-07-06 12:40:00,44.77,44.87,44.77,44.86,36900.0,31.3016,31.3715,31.3016,31.3645,36900.0
2012-07-06 12:50:00,44.85,44.92,44.85,44.92,32900.0,31.3576,31.4065,31.3576,31.4065,32900.0
2012-07-06 13:00:00,44.91,44.91,44.8,44.81,35900.0,31.3995,31.3995,31.3226,31.3296,35900.0
2012-07-06 13:10:00,44.81,44.83,44.78,44.81,58500.0,31.3296,31.3436,31.3086,31.3296,58500.0
2012-07-06 13:20:00,44.82,44.82,44.78,44.79,33300.0,31.3366,31.3366,31.3086,31.3156,33300.0
2012-07-06 13:30:00,44.79,44.82,44.78,44.81,40600.0,31.3156,31.3366,31.3086,31.3296,40600.0
2012-07-06 13:40:00,44.81,44.81,44.75,44.75,36900.0,31.3296,31.3296,31.2876,31.2876,36900.0
2012-07-06 13:50:00,44.75,44.78,44.74,44.78,31900.0,31.2876,31.3086,31.2806,31.3086,31900.0
2012-07-06 14:00:00,44.78,44.78,44.73,44.74,35000.0,31.3086,31.3086,31.2737,31.2806,35000.0
2012-07-06 14:10:00,44.73,44.77,44.71,44.74,35300.0,31.2737,31.3016,31.2597,31.2806,35300.0
2012-07-06 14:20:00,44.73,44.76,44.71,44.75,55400.0,31.2737,31.2946,31.2597,31.2876,55400.0
2012-07-06 14:30:00,44.75,44.81,44.73,44.81,51900.0,31.2876,31.3296,31.2737,31.3296,51900.0
2012-07-06 14:40:00,44.81,44.86,44.77,44.84,40400.0,31.3296,31.3645,31.3016,31.3506,40400.0
2012-07-06 14:50:00,44.84,44.94,44.84,44.91,51600.0,31.3506,31.4205,31.3506,31.3995,51600.0
2012-07-06 15:00:00,44.91,45.0,44.9,45.0,70300.0,31.3995,31.4624,31.3925,31.4624,70300.0
2012-07-06 15:10:00,45.0,45.04,44.99,45.02,79800.0,31.4624,31.4904,31.4554,31.4764,79800.0
2012-07-06 15:20:00,45.02,45.05,44.94,45.04,105800.0,31.4764,31.4974,31.4205,31.4904,105800.0
2012-07-06 15:30:00,45.04,45.13,45.03,45.1,153400.0,31.4904,31.5533,31.4834,31.5323,153400.0
2012-07-06 15:40:00,45.1,45.24,45.07,45.17,181000.0,31.5323,31.6302,31.5114,31.5813,181000.0
2012-07-06 15:50:00,45.17,45.2,45.12,45.17,269400.0,31.5813,31.6023,31.5463,31.5813,269400.0
2012-07-09 09:30:00,44.82,45.11,44.82,45.06,58200.0,31.3366,31.5393,31.3366,31.5044,58200.0
2012-07-09 09:40:00,45.06,45.06,44.83,44.9,60700.0,31.5044,31.5044,31.3436,31.3925,60700.0
2012-07-09 09:50:00,44.91,44.91,44.84,44.85,63400.0,31.3995,31.3995,31.3506,31.3576,63400.0
2012-07-09 10:00:00,44.84,44.87,44.77,44.79,82000.0,31.3506,31.3715,31.3016,31.3156,82000.0
2012-07-09 10:10:00,44.79,44.8,44.71,44.76,80500.0,31.3156,31.3226,31.2597,31.2946,80500.0
2012-07-09 10:20:00,44.76,44.89,44.75,44.87,63100.0,31.2946,31.3855,31.2876,31.3715,63100.0
2012-07-09 10:30:00,44.87,44.97,44.82,44.97,62700.0,31.3715,31.4415,31.3366,31.4415,62700.0
2012-07-09 10:40:00,44.96,44.98,44.87,44.93,82900.0,31.4345,31.4484,31.3715,31.4135,82900.0
2012-07-09 10:50:00,44.93,45.03,44.91,44.92,43800.0,31.4135,31.4834,31.3995,31.4065,43800.0
2012-07-09 11:00:00,44.93,44.93,44.84,44.85,37400.0,31.4135,31.4135,31.3506,31.3576,37400.0
2012-07-09 11:10:00,44.84,44.84,44.77,44.8,23900.0,31.3506,31.3506,31.3016,31.3226,23900.0
2012-07-09 11:20:00,44.79,44.85,44.77,44.81,28200.0,31.3156,31.3576,31.3016,31.3296,28200.0
2012-07-09 11:30:00,44.81,44.83,44.75,44.79,28300.0,31.3296,31.3436,31.2876,31.3156,28300.0
2012-07-09 11:40:00,44.78,44.83,44.74,44.79,32200.0,31.3086,31.3436,31.2806,31.3156,32200.0
2012-07-09 11:50:00,44.8,44.8,44.7,44.71,50200.0,31.3226,31.3226,31.2527,31.2597,50200.0
2012-07-09 12:00:00,44.71,44.75,44.71,44.75,56000.0,31.2597,31.2876,31.2597,31.2876,56000.0
2012-07-09 12:10:00,44.75,44.8,44.74,44.76,79000.0,31.2876,31.3226,31.2806,31.2946,79000.0
2012-07-09 12:20:00,44.76,44.83,44.75,44.78,37900.0,31.2946,31.3436,31.2876,31.3086,37900.0
2012-07-09 12:30:00,44.79,44.81,44.73,44.74,35600.0,31.3156,31.3296,31.2737,31.2806,35600.0
2012-07-09 12:40:00,44.74,44.75,44.7,44.73,36800.0,31.2806,31.2876,31.2527,31.2737,36800.0
2012-07-09 12:50:00,44.73,44.77,44.73,44.75,30100.0,31.2737,31.3016,31.2737,31.2876,30100.0
2012-07-09 13:00:00,44.75,44.77,44.72,44.76,34400.0,31.2876,31.3016,31.2667,31.2946,34400.0
2012-07-09 13:10:00,44.76,44.79,44.74,44.79,35600.0,31.2946,31.3156,31.2806,31.3156,35600.0
2012-07-09 13:20:00,44.79,44.89,44.79,44.88,30900.0,31.3156,31.3855,31.3156,31.3785,30900.0
2012-07-09 13:30:00,44.88,44.95,44.86,44.94,44700.0,31.3785,31.4275,31.3645,31.4205,44700.0
2012-07-09 13:40:00,44.94,44.97,44.91,44.94,46900.0,31.4205,31.4415,31.3995,31.4205,46900.0
2012-07-09 13:50:00,44.93,44.96,44.89,44.94,29800.0,31.4135,31.4345,31.3855,31.4205,29800.0
2012-07-09 14:00:00,44.93,45.0,44.93,44.97,45900.0,31.4135,31.4624,31.4135,31.4415,45900.0
2012-07-09 14:10:00,44.97,45.01,44.92,44.94,42100.0,31.4415,31.4694,31.4065,31.4205,42100.0
2012-07-09 14:20:00,44.95,44.95,44.89,44.92,53000.0,31.4275,31.4275,31.3855,31.4065,53000.0
2012-07-09 14:30:00,44.92,44.99,44.9,44.97,39100.0,31.4065,31.4554,31.3925,31.4415,39100.0
2012-07-09 14:40:00,44.96,44.96,44.9,44.91,49000.0,31.4345,31.4345,31.3925,31.3995,49000.0
2012-07-09 14:50:00,44.9,44.93,44.88,44.91,44400.0,31.3925,31.4135,31.3785,31.3995,44400.0
2012-07-09 15:00:00,44.91,44.94,44.87,44.91,55400.0,31.3995,31.4205,31.3715,31.3995,55400.0
2012-07-09 15:10:00,44.91,44.91,44.85,44.86,48800.0,31.3995,31.3995,31.3576,31.3645,48800.0
2012-07-09 15:20:00,44.87,44.96,44.82,44.94,78200.0,31.3715,31.4345,31.3366,31.4205,78200.0
2012-07-09 15:30:00,44.94,44.95,44.87,44.9,96100.0,31.4205,31.4275,31.3715,31.3925,96100.0
2012-07-09 15:40:00,44.91,44.96,44.89,44.95,103600.0,31.3995,31.4345,31.3855,31.4275,103600.0
2012-07-09 15:50:00,44.94,44.99,44.92,44.94,229500.0,31.4205,31.4554,31.4065,31.4205,229500.0
2012-07-10 09:30:00,45.09,45.59,45.09,45.52,114200.0,31.5254,31.8749,31.5254,31.826,114200.0
2012-07-10 09:40:00,45.47,45.48,45.18,45.22,82900.0,31.791,31.798,31.5883,31.6162,82900.0
2012-07-10 09:50:00,45.23,45.24,45.13,45.16,47100.0,31.6232,31.6302,31.5533,31.5743,47100.0
2012-07-10 10:00:00,45.16,45.26,44.98,44.99,59600.0,31.5743,31.6442,31.4484,31.4554,59600.0
2012-07-10 10:10:00,44.98,45.09,44.96,45.06,96000.0,31.4484,31.5254,31.4345,31.5044,96000.0
2012-07-10 10:20:00,45.05,45.2,45.04,45.17,54300.0,31.4974,31.6023,31.4904,31.5813,54300.0
2012-07-10 10:30:00,45.16,45.17,45.04,45.05,58300.0,31.5743,31.5813,31.4904,31.4974,58300.0
2012-07-10 10:40:00,45.05,45.09,45.0,45.02,72400.0,31.4974,31.5254,31.4624,31.4764,72400.0
2012-07-10 10:50:00,45.03,45.05,44.95,45.05,91000.0,31.4834,31.4974,31.4275,31.4974,91000.0
2012-07-10 11:00:00,45.05,45.05,44.93,44.97,70000.0,31.4974,31.4974,31.4135,31.4415,70000.0
2012-07-10 11:10:00,44.97,45.02,44.93,44.99,83600.0,31.4415,31.4764,31.4135,31.4554,83600.0
2012-07-10 11:20:00,45.0,45.05,44.98,45.01,47300.0,31.4624,31.4974,31.4484,31.4694,47300.0
2012-07-10 11:30:00,45.01,45.01,44.95,44.97,49700.0,31.4694,31.4694,31.4275,31.4415,49700.0
2012-07-10 11:40:00,44.96,44.99,44.93,44.96,66300.0,31.4345,31.4554,31.4135,31.4345,66300.0
2012-07-10 11:50:00,44.96,45.01,44.96,45.01,131400.0,31.4345,31.4694,31.4345,31.4694,131400.0
2012-07-10 12:00:00,45.0,45.07,44.99,45.04,77200.0,31.4624,31.5114,31.4554,31.4904,77200.0
2012-07-10 12:10:00,45.05,45.09,45.05,45.07,102300.0,31.4974,31.5254,31.4974,31.5114,102300.0
2012-07-10 12:20:00,45.07,45.11,45.06,45.07,62700.0,31.5114,31.5393,31.5044,31.5114,62700.0
2012-07-10 12:30:00,45.07,45.18,45.07,45.18,112200.0,31.5114,31.5883,31.5114,31.5883,112200.0
2012-07-10 12:40:00,45.18,45.19,45.11,45.16,65200.0,31.5883,31.5953,31.5393,31.5743,65200.0
2012-07-10 12:50:00,45.15,45.19,45.14,45.15,96100.0,31.5673,31.5953,31.5603,31.5673,96100.0
2012-07-10 13:00:00,45.13,45.22,45.13,45.19,119400.0,31.5533,31.6162,31.5533,31.5953,119400.0
2012-07-10 13:10:00,45.19,45.22,45.16,45.21,45900.0,31.5953,31.6162,31.5743,31.6093,45900.0
2012-07-10 13:20:00,45.21,45.22,45.08,45.1,110200.0,31.6093,31.6162,31.5184,31.5323,110200.0
2012-07-10 13:30:00,45.1,45.15,45.01,45.02,459200.0,31.5323,31.5673,31.4694,31.4764,459200.0
2012-07-10 13:40:00,45.02,45.04,44.95,44.97,125200.0,31.4764,31.4904,31.4275,31.4415,125200.0
2012-07-10 13:50:00,44.97,45.03,44.96,44.97,96900.0,31.4415,31.4834,31.4345,31.4415,96900.0
2012-07-10 14:00:00,44.97,45.0,44.9,44.9,177500.0,31.4415,31.4624,31.3925,31.3925,177500.0
2012-07-10 14:10:00,44.9,44.93,44.74,44.75,316600.0,31.3925,31.4135,31.2806,31.2876,316600.0
2012-07-10 14:20:00,44.76,44.8,44.72,44.77,155000.0,31.2946,31.3226,31.2667,31.3016,155000.0
2012-07-10 14:30:00,44.77,44.78,44.7,44.73,161500.0,31.3016,31.3086,31.2527,31.2737,161500.0
2012-07-10 14:40:00,44.73,44.75,44.68,44.7,115500.0,31.2737,31.2876,31.2387,31.2527,115500.0
2012-07-10 14:50:00,44.71,44.74,44.66,44.66,162500.0,31.2597,31.2806,31.2247,31.2247,162500.0
2012-07-10 15:00:00,44.67,44.77,44.66,44.69,139900.0,31.2317,31.3016,31.2247,31.2457,139900.0
2012-07-10 15:10:00,44.68,44.7,44.66,44.68,136200.0,31.2387,31.2527,31.2247,31.2387,136200.0
2012-07-10 15:20:00,44.68,44.71,44.66,44.67,197800.0,31.2387,31.2597,31.2247,31.2317,197800.0
2012-07-10 15:30:00,44.68,44.71,44.44,44.47,419800.0,31.2387,31.2597,31.0709,31.0919,419800.0
2012-07-10 15:40:00,44.47,44.58,44.44,44.54,327300.0,31.0919,31.1688,31.0709,31.1408,327300.0
2012-07-10 15:50:00,44.54,44.72,44.54,44.67,312000.0,31.1408,31.2667,31.1408,31.2317,312000.0
2012-07-11 09:30:00,44.58,44.64,44.41,44.57,136600.0,31.1688,31.2107,31.0499,31.1618,136600.0
2012-07-11 09:40:00,44.59,44.7,44.48,44.66,127800.0,31.1758,31.2527,31.0989,31.2247,127800.0
2012-07-11 09:50:00,44.66,44.73,44.55,44.56,104400.0,31.2247,31.2737,31.1478,31.1548,104400.0
2012-07-11 10:00:00,44.56,44.66,44.51,44.64,111500.0,31.1548,31.2247,31.1198,31.2107,111500.0
2012-07-11 10:10:00,44.63,44.69,44.47,44.54,90200.0,31.2037,31.2457,31.0919,31.1408,90200.0
2012-07-11 10:20:00,44.53,44.58,44.4,44.42,116300.0,31.1338,31.1688,31.0429,31.0569,116300.0
2012-07-11 10:30:00,44.42,44.46,44.38,44.4,60100.0,31.0569,31.0849,31.0289,31.0429,60100.0
2012-07-11 10:40:00,44.39,44.43,44.35,44.35,66600.0,31.0359,31.0639,31.008,31.008,66600.0
2012-07-11 10:50:00,44.35,44.36,44.25,44.26,83700.0,31.008,31.015,30.9381,30.945,83700.0
2012-07-11 11:00:00,44.26,44.39,44.26,44.38,74600.0,30.945,31.0359,30.945,31.0289,74600.0
2012-07-11 11:10:00,44.37,44.39,44.34,44.37,77300.0,31.022,31.0359,31.001,31.022,77300.0
2012-07-11 11:20:00,44.38,44.43,44.32,44.33,68700.0,31.0289,31.0639,30.987,30.994,68700.0
2012-07-11 11:30:00,44.32,44.38,44.3,44.34,81500.0,30.987,31.0289,30.973,31.001,81500.0
2012-07-11 11:40:00,44.34,44.38,44.3,44.3,58300.0,31.001,31.0289,30.973,30.973,58300.0
2012-07-11 11:50:00,44.3,44.33,44.26,44.3,78500.0,30.973,30.994,30.945,30.973,78500.0
2012-07-11 12:00:00,44.3,44.37,44.3,44.33,45200.0,30.973,31.022,30.973,30.994,45200.0
2012-07-11 12:10:00,44.33,44.36,44.33,44.35,23100.0,30.994,31.015,30.994,31.008,23100.0
2012-07-11 12:20:00,44.35,44.37,44.31,44.34,22600.0,31.008,31.022,30.98,31.001,22600.0
2012-07-11 12:30:00,44.35,44.42,44.33,44.41,59300.0,31.008,31.0569,30.994,31.0499,59300.0
2012-07-11 12:40:00,44.41,44.47,44.4,44.44,24100.0,31.0499,31.0919,31.0429,31.0709,24100.0
2012-07-11 12:50:00,44.44,44.48,44.42,44.47,26400.0,31.0709,31.0989,31.0569,31.0919,26400.0
2012-07-11 13:00:00,44.46,44.47,44.41,44.47,40300.0,31.0849,31.0919,31.0499,31.0919,40300.0
2012-07-11 13:10:00,44.47,44.48,44.34,44.34,46900.0,31.0919,31.0989,31.001,31.001,46900.0
2012-07-11 13:20:00,44.34,44.42,44.33,44.41,30600.0,31.001,31.0569,30.994,31.0499,30600.0
2012-07-11 13:30:00,44.41,44.42,44.4,44.42,47100.0,31.0499,31.0569,31.0429,31.0569,47100.0
2012-07-11 13:40:00,44.42,44.43,44.4,44.43,21900.0,31.0569,31.0639,31.0429,31.0639,21900.0
2012-07-11 13:50:00,44.42,44.47,44.4,44.46,37900.0,31.0569,31.0919,31.0429,31.0849,37900.0
2012-07-11 14:00:00,44.46,44.49,44.22,44.31,139400.0,31.0849,31.1059,30.9171,30.98,139400.0
2012-07-11 14:10:00,44.3,44.32,44.22,44.25,61500.0,30.973,30.987,30.9171,30.9381,61500.0
2012-07-11 14:20:00,44.23,44.29,44.16,44.25,76000.0,30.9241,30.966,30.8751,30.9381,76000.0
2012-07-11 14:30:00,44.24,44.25,44.17,44.23,79200.0,30.9311,30.9381,30.8821,30.9241,79200.0
2012-07-11 14:40:00,44.23,44.29,44.2,44.28,57900.0,30.9241,30.966,30.9031,30.959,57900.0
2012-07-11 14:50:00,44.29,44.32,44.2,44.2,77300.0,30.966,30.987,30.9031,30.9031,77300.0
2012-07-11 15:00:00,44.2,44.34,44.2,44.33,68700.0,30.9031,31.001,30.9031,30.994,68700.0
2012-07-11 15:10:00,44.34,44.34,44.23,44.32,68800.0,31.001,31.001,30.9241,30.987,68800.0
2012-07-11 15:20:00,44.32,44.32,44.2,44.24,69700.0,30.987,30.987,30.9031,30.9311,69700.0
2012-07-11 15:30:00,44.23,44.29,44.19,44.28,109300.0,30.9241,30.966,30.8961,30.959,109300.0
2012-07-11 15:40:00,44.27,44.52,44.27,44.5,213100.0,30.952,31.1268,30.952,31.1128,213100.0
2012-07-11 15:50:00,44.51,44.55,44.41,44.44,338800.0,31.1198,31.1478,31.0499,31.0709,338800.0
2012-07-12 09:30:00,44.03,44.22,44.03,44.11,106400.0,30.7842,30.9171,30.7842,30.8402,106400.0
2012-07-12 09:40:00,44.12,44.14,43.81,43.81,208400.0,30.8472,30.8611,30.6304,30.6304,208400.0
2012-07-12 09:50:00,43.81,43.97,43.79,43.86,78600.0,30.6304,30.7423,30.6164,30.6654,78600.0
2012-07-12 10:00:00,43.85,43.91,43.75,43.76,87200.0,30.6584,30.7003,30.5885,30.5955,87200.0
2012-07-12 10:10:00,43.75,43.76,43.59,43.63,94600.0,30.5885,30.5955,30.4766,30.5046,94600.0
2012-07-12 10:20:00,43.65,43.75,43.6,43.75,81000.0,30.5186,30.5885,30.4836,30.5885,81000.0
2012-07-12 10:30:00,43.75,43.81,43.69,43.69,62300.0,30.5885,30.6304,30.5465,30.5465,62300.0
2012-07-12 10:40:00,43.69,43.69,43.6,43.64,82500.0,30.5465,30.5465,30.4836,30.5116,82500.0
2012-07-12 10:50:00,43.63,43.75,43.61,43.7,92000.0,30.5046,30.5885,30.4906,30.5535,92000.0
2012-07-12 11:00:00,43.7,43.8,43.68,43.72,102700.0,30.5535,30.6234,30.5395,30.5675,102700.0
2012-07-12 11:10:00,43.72,43.72,43.64,43.67,62800.0,30.5675,30.5675,30.5116,30.5325,62800.0
2012-07-12 11:20:00,43.68,43.75,43.66,43.72,98400.0,30.5395,30.5885,30.5255,30.5675,98400.0
2012-07-12 11:30:00,43.72,43.76,43.62,43.68,92300.0,30.5675,30.5955,30.4976,30.5395,92300.0
2012-07-12 11:40:00,43.68,43.82,43.68,43.82,94500.0,30.5395,30.6374,30.5395,30.6374,94500.0
2012-07-12 11:50:00,43.82,43.98,43.78,43.95,72300.0,30.6374,30.7493,30.6094,30.7283,72300.0
2012-07-12 12:00:00,43.94,43.97,43.91,43.91,56500.0,30.7213,30.7423,30.7003,30.7003,56500.0
2012-07-12 12:10:00,43.91,43.93,43.86,43.91,47700.0,30.7003,30.7143,30.6654,30.7003,47700.0
2012-07-12 12:20:00,43.92,43.93,43.87,43.9,52100.0,30.7073,30.7143,30.6724,30.6933,52100.0
2012-07-12 12:30:00,43.89,43.91,43.85,43.9,80600.0,30.6864,30.7003,30.6584,30.6933,80600.0
2012-07-12 12:40:00,43.9,43.95,43.88,43.95,40400.0,30.6933,30.7283,30.6794,30.7283,40400.0
2012-07-12 12:50:00,43.94,43.95,43.91,43.93,114800.0,30.7213,30.7283,30.7003,30.7143,114800.0
2012-07-12 13:00:00,43.93,43.95,43.88,43.94,171200.0,30.7143,30.7283,30.6794,30.7213,171200.0
2012-07-12 13:10:00,43.95,44.0,43.93,43.98,44800.0,30.7283,30.7633,30.7143,30.7493,44800.0
2012-07-12 13:20:00,43.98,44.08,43.98,43.98,46900.0,30.7493,30.8192,30.7493,30.7493,46900.0
2012-07-12 13:30:00,43.98,44.05,43.97,44.04,49200.0,30.7493,30.7982,30.7423,30.7912,49200.0
2012-07-12 13:40:00,44.04,44.2,44.02,44.17,54700.0,30.7912,30.9031,30.7772,30.8821,54700.0
2012-07-12 13:50:00,44.17,44.17,43.98,44.0,83500.0,30.8821,30.8821,30.7493,30.7633,83500.0
2012-07-12 14:00:00,44.01,44.1,43.97,44.08,78600.0,30.7703,30.8332,30.7423,30.8192,78600.0
2012-07-12 14:10:00,44.08,44.12,43.99,44.0,78000.0,30.8192,30.8472,30.7563,30.7633,78000.0
2012-07-12 14:20:00,44.01,44.11,44.01,44.07,56800.0,30.7703,30.8402,30.7703,30.8122,56800.0
2012-07-12 14:30:00,44.07,44.15,44.06,44.15,57200.0,30.8122,30.8681,30.8052,30.8681,57200.0
2012-07-12 14:40:00,44.13,44.17,44.07,44.08,75000.0,30.8542,30.8821,30.8122,30.8192,75000.0
2012-07-12 14:50:00,44.07,44.12,44.06,44.08,25900.0,30.8122,30.8472,30.8052,30.8192,25900.0
2012-07-12 15:00:00,44.08,44.14,44.04,44.14,77400.0,30.8192,30.8611,30.7912,30.8611,77400.0
2012-07-12 15:10:00,44.14,44.23,44.1,44.12,66700.0,30.8611,30.9241,30.8332,30.8472,66700.0
2012-07-12 15:20:00,44.13,44.26,44.1,44.2,113800.0,30.8542,30.945,30.8332,30.9031,113800.0
2012-07-12 15:30:00,44.2,44.25,44.16,44.16,153900.0,30.9031,30.9381,30.8751,30.8751,153900.0
2012-07-12 15:40:00,44.16,44.24,44.08,44.11,106600.0,30.8751,30.9311,30.8192,30.8402,106600.0
2012-07-12 15:50:00,44.1,44.12,43.99,44.02,321300.0,30.8332,30.8472,30.7563,30.7772,321300.0
2012-07-13 09:30:00,44.1,44.45,44.01,44.45,85600.0,30.8332,31.0779,30.7703,31.0779,85600.0
2012-07-13 09:40:00,44.47,44.54,44.39,44.44,67400.0,31.0919,31.1408,31.0359,31.0709,67400.0
2012-07-13 09:50:00,44.45,44.66,44.43,44.65,110800.0,31.0779,31.2247,31.0639,31.2177,110800.0
2012-07-13 10:00:00,44.65,44.86,44.61,44.8,131600.0,31.2177,31.3645,31.1898,31.3226,131600.0
2012-07-13 10:10:00,44.81,44.83,44.77,44.8,73200.0,31.3296,31.3436,31.3016,31.3226,73200.0
2012-07-13 10:20:00,44.81,44.82,44.62,44.62,70100.0,31.3296,31.3366,31.1967,31.1967,70100.0
2012-07-13 10:30:00,44.62,44.68,44.61,44.64,62000.0,31.1967,31.2387,31.1898,31.2107,62000.0
2012-07-13 10:40:00,44.64,44.67,44.55,44.65,108900.0,31.2107,31.2317,31.1478,31.2177,108900.0
2012-07-13 10:50:00,44.65,44.69,44.61,44.68,45700.0,31.2177,31.2457,31.1898,31.2387,45700.0
2012-07-13 11:00:00,44.69,44.69,44.6,44.63,66600.0,31.2457,31.2457,31.1828,31.2037,66600.0
2012-07-13 11:10:00,44.64,44.64,44.59,44.62,44600.0,31.2107,31.2107,31.1758,31.1967,44600.0
2012-07-13 11:20:00,44.61,44.66,44.6,44.62,66400.0,31.1898,31.2247,31.1828,31.1967,66400.0
2012-07-13 11:30:00,44.62,44.64,44.59,44.62,47200.0,31.1967,31.2107,31.1758,31.1967,47200.0
2012-07-13 11:40:00,44.62,44.71,44.61,44.61,100700.0,31.1967,31.2597,31.1898,31.1898,100700.0
2012-07-13 11:50:00,44.63,44.67,44.61,44.66,77500.0,31.2037,31.2317,31.1898,31.2247,77500.0
2012-07-13 12:00:00,44.65,44.66,44.57,44.61,112200.0,31.2177,31.2247,31.1618,31.1898,112200.0
2012-07-13 12:10:00,44.61,44.66,44.58,44.6,33100.0,31.1898,31.2247,31.1688,31.1828,33100.0
2012-07-13 12:20:00,44.59,44.62,44.56,44.59,40300.0,31.1758,31.1967,31.1548,31.1758,40300.0
2012-07-13 12:30:00,44.59,44.63,44.58,44.61,32400.0,31.1758,31.2037,31.1688,31.1898,32400.0
2012-07-13 12:40:00,44.61,44.62,44.58,44.61,15800.0,31.1898,31.1967,31.1688,31.1898,15800.0
2012-07-13 12:50:00,44.61,44.62,44.58,44.59,23200.0,31.1898,31.1967,31.1688,31.1758,23200.0
2012-07-13 13:00:00,44.59,44.64,44.58,44.64,22000.0,31.1758,31.2107,31.1688,31.2107,22000.0
2012-07-13 13:10:00,44.64,44.66,44.59,44.6,47600.0,31.2107,31.2247,31.1758,31.1828,47600.0
2012-07-13 13:20:00,44.59,44.6,44.54,44.54,57600.0,31.1758,31.1828,31.1408,31.1408,57600.0
2012-07-13 13:30:00,44.55,44.57,44.53,44.57,34100.0,31.1478,31.1618,31.1338,31.1618,34100.0
2012-07-13 13:40:00,44.56,44.65,44.56,44.65,37700.0,31.1548,31.2177,31.1548,31.2177,37700.0
2012-07-13 13:50:00,44.65,44.71,44.64,44.68,105000.0,31.2177,31.2597,31.2107,31.2387,105000.0
2012-07-13 14:00:00,44.69,44.73,44.67,44.7,52800.0,31.2457,31.2737,31.2317,31.2527,52800.0
2012-07-13 14:10:00,44.7,44.75,44.68,44.75,80700.0,31.2527,31.2876,31.2387,31.2876,80700.0
2012-07-13 14:20:00,44.75,44.78,44.73,44.73,59600.0,31.2876,31.3086,31.2737,31.2737,59600.0
2012-07-13 14:30:00,44.73,44.73,44.65,44.68,75800.0,31.2737,31.2737,31.2177,31.2387,75800.0
2012-07-13 14:40:00,44.68,44.7,44.66,44.66,40500.0,31.2387,31.2527,31.2247,31.2247,40500.0
2012-07-13 14:50:00,44.66,44.75,44.66,44.74,78000.0,31.2247,31.2876,31.2247,31.2806,78000.0
2012-07-13 15:00:00,44.74,44.89,44.73,44.89,94800.0,31.2806,31.3855,31.2737,31.3855,94800.0
2012-07-13 15:10:00,44.89,44.96,44.88,44.91,136700.0,31.3855,31.4345,31.3785,31.3995,136700.0
2012-07-13 15:20:00,44.91,44.95,44.86,44.94,91300.0,31.3995,31.4275,31.3645,31.4205,91300.0
2012-07-13 15:30:00,44.93,44.94,44.88,44.93,137400.0,31.4135,31.4205,31.3785,31.4135,137400.0
2012-07-13 15:40:00,44.94,45.02,44.9,44.93,206100.0,31.4205,31.4764,31.3925,31.4135,206100.0
2012-07-13 15:50:00,44.93,44.96,44.87,44.93,298100.0,31.4135,31.4345,31.3715,31.4135,298100.0
2012-07-16 09:30:00,44.83,44.83,44.5,44.52,144000.0,31.3436,31.3436,31.1128,31.1268,144000.0
2012-07-16 09:40:00,44.5,44.61,44.49,44.59,59400.0,31.1128,31.1898,31.1059,31.1758,59400.0
2012-07-16 09:50:00,44.58,44.62,44.53,44.54,73100.0,31.1688,31.1967,31.1338,31.1408,73100.0
2012-07-16 10:00:00,44.54,44.61,44.53,44.56,78200.0,31.1408,31.1898,31.1338,31.1548,78200.0
2012-07-16 10:10:00,44.57,44.63,44.55,44.61,62100.0,31.1618,31.2037,31.1478,31.1898,62100.0
2012-07-16 10:20:00,44.62,44.68,44.59,44.63,102200.0,31.1967,31.2387,31.1758,31.2037,102200.0
2012-07-16 10:30:00,44.63,44.69,44.62,44.65,100600.0,31.2037,31.2457,31.1967,31.2177,100600.0
2012-07-16 10:40:00,44.66,44.68,44.61,44.63,56200.0,31.2247,31.2387,31.1898,31.2037,56200.0
2012-07-16 10:50:00,44.62,44.63,44.52,44.54,51200.0,31.1967,31.2037,31.1268,31.1408,51200.0
2012-07-16 11:00:00,44.54,44.59,44.46,44.58,42100.0,31.1408,31.1758,31.0849,31.1688,42100.0
2012-07-16 11:10:00,44.58,44.77,44.58,44.77,53200.0,31.1688,31.3016,31.1688,31.3016,53200.0
2012-07-16 11:20:00,44.76,44.8,44.67,44.67,98200.0,31.2946,31.3226,31.2317,31.2317,98200.0
2012-07-16 11:30:00,44.67,44.72,44.67,44.68,31400.0,31.2317,31.2667,31.2317,31.2387,31400.0
2012-07-16 11:40:00,44.67,44.69,44.63,44.64,19900.0,31.2317,31.2457,31.2037,31.2107,19900.0
2012-07-16 11:50:00,44.65,44.66,44.62,44.66,34400.0,31.2177,31.2247,31.1967,31.2247,34400.0
2012-07-16 12:00:00,44.65,44.74,44.64,44.71,34800.0,31.2177,31.2806,31.2107,31.2597,34800.0
2012-07-16 12:10:00,44.71,44.72,44.65,44.69,49100.0,31.2597,31.2667,31.2177,31.2457,49100.0
2012-07-16 12:20:00,44.69,44.69,44.63,44.68,35600.0,31.2457,31.2457,31.2037,31.2387,35600.0
2012-07-16 12:30:00,44.67,44.72,44.63,44.63,96100.0,31.2317,31.2667,31.2037,31.2037,96100.0
2012-07-16 12:40:00,44.63,44.69,44.63,44.69,18300.0,31.2037,31.2457,31.2037,31.2457,18300.0
2012-07-16 12:50:00,44.69,44.77,44.68,44.76,28000.0,31.2457,31.3016,31.2387,31.2946,28000.0
2012-07-16 13:00:00,44.76,44.8,44.75,44.78,32700.0,31.2946,31.3226,31.2876,31.3086,32700.0
2012-07-16 13:10:00,44.78,44.79,44.73,44.76,35600.0,31.3086,31.3156,31.2737,31.2946,35600.0
2012-07-16 13:20:00,44.77,44.82,44.75,44.81,26400.0,31.3016,31.3366,31.2876,31.3296,26400.0
2012-07-16 13:30:00,44.81,44.86,44.81,44.82,26100.0,31.3296,31.3645,31.3296,31.3366,26100.0
2012-07-16 13:40:00,44.82,44.86,44.79,44.86,32100.0,31.3366,31.3645,31.3156,31.3645,32100.0
2012-07-16 13:50:00,44.86,44.86,44.83,44.83,31300.0,31.3645,31.3645,31.3436,31.3436,31300.0
2012-07-16 14:00:00,44.84,44.94,44.83,44.92,59100.0,31.3506,31.4205,31.3436,31.4065,59100.0
2012-07-16 14:10:00,44.93,44.99,44.87,44.99,47300.0,31.4135,31.4554,31.3715,31.4554,47300.0
2012-07-16 14:20:00,44.99,44.99,44.95,44.96,33600.0,31.4554,31.4554,31.4275,31.4345,33600.0
2012-07-16 14:30:00,44.97,44.99,44.9,44.91,62100.0,31.4415,31.4554,31.3925,31.3995,62100.0
2012-07-16 14:40:00,44.91,44.93,44.89,44.9,39400.0,31.3995,31.4135,31.3855,31.3925,39400.0
2012-07-16 14:50:00,44.9,44.93,44.83,44.88,41300.0,31.3925,31.4135,31.3436,31.3785,41300.0
2012-07-16 15:00:00,44.88,44.9,44.84,44.84,80200.0,31.3785,31.3925,31.3506,31.3506,80200.0
2012-07-16 15:10:00,44.84,44.86,44.82,44.84,82300.0,31.3506,31.3645,31.3366,31.3506,82300.0
2012-07-16 15:20:00,44.84,44.86,44.8,44.81,75600.0,31.3506,31.3645,31.3226,31.3296,75600.0
2012-07-16 15:30:00,44.82,44.83,44.7,44.72,118800.0,31.3366,31.3436,31.2527,31.2667,118800.0
2012-07-16 15:40:00,44.72,44.72,44.61,44.68,212300.0,31.2667,31.2667,31.1898,31.2387,212300.0
2012-07-16 15:50:00,44.69,44.73,44.67,44.72,266800.0,31.2457,31.2737,31.2317,31.2667,266800.0
2012-07-17 09:30:00,44.81,45.18,44.78,45.09,94200.0,31.3296,31.5883,31.3086,31.5254,94200.0
2012-07-17 09:40:00,45.09,45.12,44.78,44.8,60700.0,31.5254,31.5463,31.3086,31.3226,60700.0
2012-07-17 09:50:00,44.8,44.98,44.77,44.9,115300.0,31.3226,31.4484,31.3016,31.3925,115300.0
2012-07-17 10:00:00,44.9,44.91,44.64,44.81,144500.0,31.3925,31.3995,31.2107,31.3296,144500.0
2012-07-17 10:10:00,44.82,44.98,44.8,44.93,54600.0,31.3366,31.4484,31.3226,31.4135,54600.0
2012-07-17 10:20:00,44.93,44.99,44.87,44.9,51000.0,31.4135,31.4554,31.3715,31.3925,51000.0
2012-07-17 10:30:00,44.89,44.9,44.67,44.67,47200.0,31.3855,31.3925,31.2317,31.2317,47200.0
2012-07-17 10:40:00,44.67,44.7,44.58,44.59,87300.0,31.2317,31.2527,31.1688,31.1758,87300.0
2012-07-17 10:50:00,44.61,44.63,44.57,44.63,99800.0,31.1898,31.2037,31.1618,31.2037,99800.0
2012-07-17 11:00:00,44.63,44.73,44.61,44.73,47100.0,31.2037,31.2737,31.1898,31.2737,47100.0
2012-07-17 11:10:00,44.71,44.76,44.68,44.69,40100.0,31.2597,31.2946,31.2387,31.2457,40100.0
2012-07-17 11:20:00,44.69,44.76,44.67,44.67,48600.0,31.2457,31.2946,31.2317,31.2317,48600.0
2012-07-17 11:30:00,44.66,44.86,44.65,44.84,60100.0,31.2247,31.3645,31.2177,31.3506,60100.0
2012-07-17 11:40:00,44.84,44.9,44.8,44.87,46600.0,31.3506,31.3925,31.3226,31.3715,46600.0
2012-07-17 11:50:00,44.88,44.92,44.8,44.91,101800.0,31.3785,31.4065,31.3226,31.3995,101800.0
2012-07-17 12:00:00,44.92,45.01,44.77,44.94,66400.0,31.4065,31.4694,31.3016,31.4205,66400.0
2012-07-17 12:10:00,44.94,44.95,44.86,44.9,39500.0,31.4205,31.4275,31.3645,31.3925,39500.0
2012-07-17 12:20:00,44.9,44.98,44.87,44.92,57600.0,31.3925,31.4484,31.3715,31.4065,57600.0
2012-07-17 12:30:00,44.93,44.98,44.91,44.91,48200.0,31.4135,31.4484,31.3995,31.3995,48200.0
2012-07-17 12:40:00,44.91,44.92,44.89,44.9,34000.0,31.3995,31.4065,31.3855,31.3925,34000.0
2012-07-17 12:50:00,44.91,44.91,44.8,44.81,34700.0,31.3995,31.3995,31.3226,31.3296,34700.0
2012-07-17 13:00:00,44.83,44.86,44.78,44.81,58800.0,31.3436,31.3645,31.3086,31.3296,58800.0
2012-07-17 13:10:00,44.81,44.82,44.79,44.81,37100.0,31.3296,31.3366,31.3156,31.3296,37100.0
2012-07-17 13:20:00,44.81,44.98,44.81,44.96,41500.0,31.3296,31.4484,31.3296,31.4345,41500.0
2012-07-17 13:30:00,44.96,45.0,44.95,45.0,62400.0,31.4345,31.4624,31.4275,31.4624,62400.0
2012-07-17 13:40:00,45.0,45.07,44.97,45.07,87700.0,31.4624,31.5114,31.4415,31.5114,87700.0
2012-07-17 13:50:00,45.06,45.09,44.97,44.97,53100.0,31.5044,31.5254,31.4415,31.4415,53100.0
2012-07-17 14:00:00,44.98,45.07,44.95,45.06,32600.0,31.4484,31.5114,31.4275,31.5044,32600.0
2012-07-17 14:10:00,45.06,45.12,45.05,45.05,50800.0,31.5044,31.5463,31.4974,31.4974,50800.0
2012-07-17 14:20:00,45.06,45.1,45.02,45.1,51800.0,31.5044,31.5323,31.4764,31.5323,51800.0
2012-07-17 14:30:00,45.1,45.19,45.1,45.16,62900.0,31.5323,31.5953,31.5323,31.5743,62900.0
2012-07-17 14:40:00,45.16,45.23,45.12,45.13,87200.0,31.5743,31.6232,31.5463,31.5533,87200.0
2012-07-17 14:50:00,45.14,45.29,45.13,45.25,105400.0,31.5603,31.6652,31.5533,31.6372,105400.0
2012-07-17 15:00:00,45.24,45.27,45.14,45.15,125900.0,31.6302,31.6512,31.5603,31.5673,125900.0
2012-07-17 15:10:00,45.16,45.19,45.14,45.18,74200.0,31.5743,31.5953,31.5603,31.5883,74200.0
2012-07-17 15:20:00,45.18,45.18,45.14,45.15,109800.0,31.5883,31.5883,31.5603,31.5673,109800.0
2012-07-17 15:30:00,45.14,45.17,45.09,45.11,108300.0,31.5603,31.5813,31.5254,31.5393,108300.0
2012-07-17 15:40:00,45.11,45.2,45.11,45.19,175200.0,31.5393,31.6023,31.5393,31.5953,175200.0
2012-07-17 15:50:00,45.19,45.23,45.16,45.2,282500.0,31.5953,31.6232,31.5743,31.6023,282500.0
2012-07-18 09:30:00,45.15,45.43,44.81,45.43,129200.0,31.5673,31.7631,31.3296,31.7631,129200.0
2012-07-18 09:40:00,45.41,45.51,45.4,45.47,64700.0,31.7491,31.819,31.7421,31.791,64700.0
2012-07-18 09:50:00,45.47,45.9,45.45,45.85,114600.0,31.791,32.0917,31.7771,32.0567,114600.0
2012-07-18 10:00:00,45.86,46.05,45.79,45.88,169200.0,32.0637,32.1966,32.0148,32.0777,169200.0
2012-07-18 10:10:00,45.9,45.98,45.88,45.96,119700.0,32.0917,32.1476,32.0777,32.1336,119700.0
2012-07-18 10:20:00,45.95,46.19,45.95,46.18,130500.0,32.1266,32.2944,32.1266,32.2874,130500.0
2012-07-18 10:30:00,46.18,46.21,46.09,46.18,105300.0,32.2874,32.3084,32.2245,32.2874,105300.0
2012-07-18 10:40:00,46.18,46.52,46.18,46.52,243500.0,32.2874,32.5252,32.2874,32.5252,243500.0
2012-07-18 10:50:00,46.52,46.57,46.39,46.5,158200.0,32.5252,32.5601,32.4343,32.5112,158200.0
2012-07-18 11:00:00,46.5,46.7,46.47,46.69,224400.0,32.5112,32.651,32.4902,32.644,224400.0
2012-07-18 11:10:00,46.67,46.89,46.67,46.83,207500.0,32.63,32.7839,32.63,32.7419,207500.0
2012-07-18 11:20:00,46.82,46.96,46.82,46.92,142400.0,32.7349,32.8328,32.7349,32.8048,142400.0
2012-07-18 11:30:00,46.92,47.19,46.91,47.17,251900.0,32.8048,32.9936,32.7978,32.9796,251900.0
2012-07-18 11:40:00,47.17,47.48,47.14,47.38,337900.0,32.9796,33.1964,32.9586,33.1264,337900.0
2012-07-18 11:50:00,47.38,47.42,47.21,47.21,119300.0,33.1264,33.1544,33.0076,33.0076,119300.0
2012-07-18 12:00:00,47.21,47.29,47.16,47.27,94600.0,33.0076,33.0635,32.9726,33.0495,94600.0
2012-07-18 12:10:00,47.27,47.3,47.22,47.24,69200.0,33.0495,33.0705,33.0146,33.0286,69200.0
2012-07-18 12:20:00,47.24,47.27,47.16,47.23,100200.0,33.0286,33.0495,32.9726,33.0216,100200.0
2012-07-18 12:30:00,47.23,47.24,47.18,47.19,47800.0,33.0216,33.0286,32.9866,32.9936,47800.0
2012-07-18 12:40:00,47.18,47.23,47.15,47.23,44400.0,32.9866,33.0216,32.9656,33.0216,44400.0
2012-07-18 12:50:00,47.22,47.33,47.22,47.33,87700.0,33.0146,33.0915,33.0146,33.0915,87700.0
2012-07-18 13:00:00,47.32,47.32,47.24,47.32,44500.0,33.0845,33.0845,33.0286,33.0845,44500.0
2012-07-18 13:10:00,47.33,47.36,47.32,47.35,37900.0,33.0915,33.1125,33.0845,33.1055,37900.0
2012-07-18 13:20:00,47.35,47.36,47.32,47.36,42000.0,33.1055,33.1125,33.0845,33.1125,42000.0
2012-07-18 13:30:00,47.35,47.35,47.22,47.22,63300.0,33.1055,33.1055,33.0146,33.0146,63300.0
2012-07-18 13:40:00,47.22,47.23,47.12,47.14,87700.0,33.0146,33.0216,32.9447,32.9586,87700.0
2012-07-18 13:50:00,47.14,47.17,47.05,47.09,98500.0,32.9586,32.9796,32.8957,32.9237,98500.0
2012-07-18 14:00:00,47.09,47.15,47.06,47.09,89200.0,32.9237,32.9656,32.9027,32.9237,89200.0
2012-07-18 14:10:00,47.09,47.23,47.08,47.21,74600.0,32.9237,33.0216,32.9167,33.0076,74600.0
2012-07-18 14:20:00,47.22,47.33,47.22,47.31,60000.0,33.0146,33.0915,33.0146,33.0775,60000.0
2012-07-18 14:30:00,47.31,47.37,47.28,47.34,91100.0,33.0775,33.1195,33.0565,33.0985,91100.0
2012-07-18 14:40:00,47.33,47.35,47.05,47.09,198800.0,33.0915,33.1055,32.8957,32.9237,198800.0
2012-07-18 14:50:00,47.1,47.12,47.05,47.11,99700.0,32.9307,32.9447,32.8957,32.9377,99700.0
2012-07-18 15:00:00,47.12,47.13,47.09,47.09,101400.0,32.9447,32.9517,32.9237,32.9237,101400.0
2012-07-18 15:10:00,47.09,47.12,47.08,47.11,87100.0,32.9237,32.9447,32.9167,32.9377,87100.0
2012-07-18 15:20:00,47.12,47.13,47.0,47.07,187700.0,32.9447,32.9517,32.8608,32.9097,187700.0
2012-07-18 15:30:00,47.08,47.2,47.08,47.2,121400.0,32.9167,33.0006,32.9167,33.0006,121400.0
2012-07-18 15:40:00,47.2,47.27,47.19,47.23,257700.0,33.0006,33.0495,32.9936,33.0216,257700.0
2012-07-18 15:50:00,47.23,47.24,47.14,47.16,429800.0,33.0216,33.0286,32.9586,32.9726,429800.0
2012-07-19 09:30:00,47.25,47.38,47.04,47.29,121600.0,33.0356,33.1264,32.8887,33.0635,121600.0
2012-07-19 09:40:00,47.3,47.36,47.23,47.25,65700.0,33.0705,33.1125,33.0216,33.0356,65700.0
2012-07-19 09:50:00,47.25,47.37,47.24,47.32,64300.0,33.0356,33.1195,33.0286,33.0845,64300.0
2012-07-19 10:00:00,47.31,47.31,46.94,46.95,130000.0,33.0775,33.0775,32.8188,32.8258,130000.0
2012-07-19 10:10:00,46.94,46.95,46.68,46.84,162200.0,32.8188,32.8258,32.637,32.7489,162200.0
2012-07-19 10:20:00,46.84,46.9,46.77,46.88,79600.0,32.7489,32.7908,32.7,32.7769,79600.0
2012-07-19 10:30:00,46.89,46.94,46.83,46.94,105400.0,32.7839,32.8188,32.7419,32.8188,105400.0
2012-07-19 10:40:00,46.95,47.15,46.92,47.12,114400.0,32.8258,32.9656,32.8048,32.9447,114400.0
2012-07-19 10:50:00,47.11,47.12,47.01,47.01,68000.0,32.9377,32.9447,32.8678,32.8678,68000.0
2012-07-19 11:00:00,47.02,47.16,47.01,47.12,99300.0,32.8747,32.9726,32.8678,32.9447,99300.0
2012-07-19 11:10:00,47.12,47.14,47.03,47.1,69500.0,32.9447,32.9586,32.8817,32.9307,69500.0
2012-07-19 11:20:00,47.1,47.11,46.98,47.01,58600.0,32.9307,32.9377,32.8468,32.8678,58600.0
2012-07-19 11:30:00,47.0,47.15,47.0,47.12,47900.0,32.8608,32.9656,32.8608,32.9447,47900.0
2012-07-19 11:40:00,47.12,47.17,47.06,47.09,110100.0,32.9447,32.9796,32.9027,32.9237,110100.0
2012-07-19 11:50:00,47.09,47.21,47.08,47.21,46300.0,32.9237,33.0076,32.9167,33.0076,46300.0
2012-07-19 12:00:00,47.21,47.22,47.17,47.17,45700.0,33.0076,33.0146,32.9796,32.9796,45700.0
2012-07-19 12:10:00,47.17,47.22,47.11,47.22,55200.0,32.9796,33.0146,32.9377,33.0146,55200.0
2012-07-19 12:20:00,47.22,47.37,47.22,47.33,57900.0,33.0146,33.1195,33.0146,33.0915,57900.0
2012-07-19 12:30:00,47.33,47.34,47.25,47.28,57700.0,33.0915,33.0985,33.0356,33.0565,57700.0
2012-07-19 12:40:00,47.27,47.29,47.25,47.27,53300.0,33.0495,33.0635,33.0356,33.0495,53300.0
2012-07-19 12:50:00,47.27,47.27,47.2,47.2,68100.0,33.0495,33.0495,33.0006,33.0006,68100.0
2012-07-19 13:00:00,47.21,47.22,47.18,47.2,60500.0,33.0076,33.0146,32.9866,33.0006,60500.0
2012-07-19 13:10:00,47.19,47.21,47.16,47.16,62800.0,32.9936,33.0076,32.9726,32.9726,62800.0
2012-07-19 13:20:00,47.17,47.21,47.15,47.16,59600.0,32.9796,33.0076,32.9656,32.9726,59600.0
2012-07-19 13:30:00,47.15,47.17,47.09,47.1,63400.0,32.9656,32.9796,32.9237,32.9307,63400.0
2012-07-19 13:40:00,47.11,47.15,47.0,47.03,54900.0,32.9377,32.9656,32.8608,32.8817,54900.0
2012-07-19 13:50:00,47.04,47.05,46.85,46.89,187800.0,32.8887,32.8957,32.7559,32.7839,187800.0
2012-07-19 14:00:00,46.91,47.05,46.9,46.99,66000.0,32.7978,32.8957,32.7908,32.8538,66000.0
2012-07-19 14:10:00,47.0,47.03,46.96,46.97,65100.0,32.8608,32.8817,32.8328,32.8398,65100.0
2012-07-19 14:20:00,46.97,47.0,46.91,47.0,66900.0,32.8398,32.8608,32.7978,32.8608,66900.0
2012-07-19 14:30:00,46.99,47.07,46.93,47.06,131500.0,32.8538,32.9097,32.8118,32.9027,131500.0
2012-07-19 14:40:00,47.06,47.11,47.03,47.04,64800.0,32.9027,32.9377,32.8817,32.8887,64800.0
2012-07-19 14:50:00,47.04,47.05,46.91,46.91,93500.0,32.8887,32.8957,32.7978,32.7978,93500.0
2012-07-19 15:00:00,46.91,46.96,46.85,46.92,97400.0,32.7978,32.8328,32.7559,32.8048,97400.0
2012-07-19 15:10:00,46.91,46.94,46.88,46.94,81200.0,32.7978,32.8188,32.7769,32.8188,81200.0
2012-07-19 15:20:00,46.94,46.96,46.89,46.9,87700.0,32.8188,32.8328,32.7839,32.7908,87700.0
2012-07-19 15:30:00,46.9,47.02,46.9,47.0,149200.0,32.7908,32.8747,32.7908,32.8608,149200.0
2012-07-19 15:40:00,47.01,47.1,47.0,47.09,158400.0,32.8678,32.9307,32.8608,32.9237,158400.0
2012-07-19 15:50:00,47.09,47.1,46.97,47.01,273100.0,32.9237,32.9307,32.8398,32.8678,273100.0
2012-07-20 09:30:00,46.74,46.78,46.45,46.68,456200.0,32.679,32.7069,32.4762,32.637,456200.0
2012-07-20 09:40:00,46.65,46.7,46.44,46.49,139300.0,32.6161,32.651,32.4692,32.5042,139300.0
2012-07-20 09:50:00,46.49,46.66,46.46,46.64,54700.0,32.5042,32.623,32.4832,32.6091,54700.0
2012-07-20 10:00:00,46.64,46.86,46.62,46.86,70300.0,32.6091,32.7629,32.5951,32.7629,70300.0
2012-07-20 10:10:00,46.85,46.89,46.74,46.76,86600.0,32.7559,32.7839,32.679,32.693,86600.0
2012-07-20 10:20:00,46.76,46.77,46.62,46.62,55900.0,32.693,32.7,32.5951,32.5951,55900.0
2012-07-20 10:30:00,46.63,46.64,46.43,46.45,102600.0,32.6021,32.6091,32.4622,32.4762,102600.0
2012-07-20 10:40:00,46.46,46.51,46.33,46.49,86700.0,32.4832,32.5182,32.3923,32.5042,86700.0
2012-07-20 10:50:00,46.5,46.62,46.49,46.6,92800.0,32.5112,32.5951,32.5042,32.5811,92800.0
2012-07-20 11:00:00,46.6,46.7,46.55,46.56,58600.0,32.5811,32.651,32.5461,32.5531,58600.0
2012-07-20 11:10:00,46.56,46.65,46.51,46.56,99400.0,32.5531,32.6161,32.5182,32.5531,99400.0
2012-07-20 11:20:00,46.56,46.59,46.55,46.59,45800.0,32.5531,32.5741,32.5461,32.5741,45800.0
2012-07-20 11:30:00,46.6,46.6,46.51,46.55,59400.0,32.5811,32.5811,32.5182,32.5461,59400.0
2012-07-20 11:40:00,46.55,46.64,46.53,46.64,81800.0,32.5461,32.6091,32.5322,32.6091,81800.0
2012-07-20 11:50:00,46.64,46.65,46.52,46.54,52000.0,32.6091,32.6161,32.5252,32.5391,52000.0
2012-07-20 12:00:00,46.54,46.55,46.47,46.49,42700.0,32.5391,32.5461,32.4902,32.5042,42700.0
2012-07-20 12:10:00,46.49,46.51,46.41,46.42,74400.0,32.5042,32.5182,32.4483,32.4552,74400.0
2012-07-20 12:20:00,46.42,46.46,46.39,46.44,39400.0,32.4552,32.4832,32.4343,32.4692,39400.0
2012-07-20 12:30:00,46.43,46.43,46.34,46.4,55100.0,32.4622,32.4622,32.3993,32.4413,55100.0
2012-07-20 12:40:00,46.41,46.5,46.41,46.49,23000.0,32.4483,32.5112,32.4483,32.5042,23000.0
2012-07-20 12:50:00,46.49,46.49,46.41,46.42,76600.0,32.5042,32.5042,32.4483,32.4552,76600.0
2012-07-20 13:00:00,46.44,46.44,46.33,46.33,76700.0,32.4692,32.4692,32.3923,32.3923,76700.0
2012-07-20 13:10:00,46.34,46.42,46.33,46.4,26600.0,32.3993,32.4552,32.3923,32.4413,26600.0
2012-07-20 13:20:00,46.4,46.42,46.35,46.42,26300.0,32.4413,32.4552,32.4063,32.4552,26300.0
2012-07-20 13:30:00,46.42,46.47,46.41,46.47,45100.0,32.4552,32.4902,32.4483,32.4902,45100.0
2012-07-20 13:40:00,46.47,46.51,46.44,46.47,43300.0,32.4902,32.5182,32.4692,32.4902,43300.0
2012-07-20 13:50:00,46.46,46.48,46.34,46.37,85300.0,32.4832,32.4972,32.3993,32.4203,85300.0
2012-07-20 14:00:00,46.37,46.41,46.33,46.33,66900.0,32.4203,32.4483,32.3923,32.3923,66900.0
2012-07-20 14:10:00,46.34,46.36,46.27,46.28,123500.0,32.3993,32.4133,32.3504,32.3574,123500.0
2012-07-20 14:20:00,46.29,46.31,46.23,46.23,86000.0,32.3644,32.3783,32.3224,32.3224,86000.0
2012-07-20 14:30:00,46.23,46.29,46.22,46.29,95000.0,32.3224,32.3644,32.3154,32.3644,95000.0
2012-07-20 14:40:00,46.29,46.32,46.27,46.29,72200.0,32.3644,32.3853,32.3504,32.3644,72200.0
2012-07-20 14:50:00,46.29,46.3,46.19,46.21,74600.0,32.3644,32.3713,32.2944,32.3084,74600.0
2012-07-20 15:00:00,46.22,46.31,46.2,46.3,102800.0,32.3154,32.3783,32.3014,32.3713,102800.0
2012-07-20 15:10:00,46.3,46.39,46.3,46.37,81800.0,32.3713,32.4343,32.3713,32.4203,81800.0
2012-07-20 15:20:00,46.38,46.42,46.35,46.35,76200.0,32.4273,32.4552,32.4063,32.4063,76200.0
2012-07-20 15:30:00,46.36,46.39,46.33,46.36,114100.0,32.4133,32.4343,32.3923,32.4133,114100.0
2012-07-20 15:40:00,46.37,46.4,46.3,46.31,166100.0,32.4203,32.4413,32.3713,32.3783,166100.0
2012-07-20 15:50:00,46.31,46.33,46.25,46.28,571000.0,32.3783,32.3923,32.3364,32.3574,571000.0
2012-07-23 09:30:00,45.67,45.81,45.31,45.45,177900.0,31.9309,32.0288,31.6792,31.7771,177900.0
2012-07-23 09:40:00,45.43,45.54,45.28,45.54,99900.0,31.7631,31.84,31.6582,31.84,99900.0
2012-07-23 09:50:00,45.53,45.68,45.46,45.66,72700.0,31.833,31.9379,31.784,31.9239,72700.0
2012-07-23 10:00:00,45.66,45.78,45.61,45.69,101800.0,31.9239,32.0078,31.8889,31.9449,101800.0
2012-07-23 10:10:00,45.69,45.78,45.62,45.72,96000.0,31.9449,32.0078,31.8959,31.9658,96000.0
2012-07-23 10:20:00,45.72,45.74,45.58,45.63,86500.0,31.9658,31.9798,31.8679,31.9029,86500.0
2012-07-23 10:30:00,45.63,45.79,45.61,45.77,56600.0,31.9029,32.0148,31.8889,32.0008,56600.0
2012-07-23 10:40:00,45.78,45.97,45.78,45.95,105100.0,32.0078,32.1406,32.0078,32.1266,105100.0
2012-07-23 10:50:00,45.95,46.06,45.94,46.01,135000.0,32.1266,32.2035,32.1196,32.1686,135000.0
2012-07-23 11:00:00,46.01,46.01,45.9,46.01,92000.0,32.1686,32.1686,32.0917,32.1686,92000.0
2012-07-23 11:10:00,46.02,46.2,46.01,46.07,92600.0,32.1756,32.3014,32.1686,32.2105,92600.0
2012-07-23 11:20:00,46.07,46.12,46.0,46.11,91400.0,32.2105,32.2455,32.1616,32.2385,91400.0
2012-07-23 11:30:00,46.1,46.17,45.89,45.95,77400.0,32.2315,32.2805,32.0847,32.1266,77400.0
2012-07-23 11:40:00,45.95,45.98,45.88,45.9,43900.0,32.1266,32.1476,32.0777,32.0917,43900.0
2012-07-23 11:50:00,45.91,46.0,45.91,45.93,47400.0,32.0987,32.1616,32.0987,32.1127,47400.0
2012-07-23 12:00:00,45.93,45.98,45.92,45.93,40300.0,32.1127,32.1476,32.1057,32.1127,40300.0
2012-07-23 12:10:00,45.93,45.95,45.76,45.78,69300.0,32.1127,32.1266,31.9938,32.0078,69300.0
2012-07-23 12:20:00,45.79,45.93,45.79,45.92,42200.0,32.0148,32.1127,32.0148,32.1057,42200.0
2012-07-23 12:30:00,45.92,45.97,45.83,45.95,47800.0,32.1057,32.1406,32.0427,32.1266,47800.0
2012-07-23 12:40:00,45.95,46.07,45.93,46.07,25000.0,32.1266,32.2105,32.1127,32.2105,25000.0
2012-07-23 12:50:00,46.07,46.11,46.05,46.07,44500.0,32.2105,32.2385,32.1966,32.2105,44500.0
2012-07-23 13:00:00,46.07,46.11,46.04,46.08,29500.0,32.2105,32.2385,32.1896,32.2175,29500.0
2012-07-23 13:10:00,46.09,46.24,46.08,46.22,65200.0,32.2245,32.3294,32.2175,32.3154,65200.0
2012-07-23 13:20:00,46.23,46.28,46.2,46.27,76200.0,32.3224,32.3574,32.3014,32.3504,76200.0
2012-07-23 13:30:00,46.27,46.34,46.24,46.26,49600.0,32.3504,32.3993,32.3294,32.3434,49600.0
2012-07-23 13:40:00,46.26,46.45,46.26,46.44,73500.0,32.3434,32.4762,32.3434,32.4692,73500.0
2012-07-23 13:50:00,46.43,46.44,46.36,46.41,50300.0,32.4622,32.4692,32.4133,32.4483,50300.0
2012-07-23 14:00:00,46.41,46.45,46.37,46.38,61900.0,32.4483,32.4762,32.4203,32.4273,61900.0
2012-07-23 14:10:00,46.39,46.42,46.37,46.37,38300.0,32.4343,32.4552,32.4203,32.4203,38300.0
2012-07-23 14:20:00,46.38,46.38,46.26,46.28,46300.0,32.4273,32.4273,32.3434,32.3574,46300.0
2012-07-23 14:30:00,46.29,46.32,46.23,46.29,40400.0,32.3644,32.3853,32.3224,32.3644,40400.0
2012-07-23 14:40:00,46.29,46.31,46.27,46.29,45900.0,32.3644,32.3783,32.3504,32.3644,45900.0
2012-07-23 14:50:00,46.28,46.29,46.23,46.28,111100.0,32.3574,32.3644,32.3224,32.3574,111100.0
2012-07-23 15:00:00,46.28,46.28,46.13,46.22,92300.0,32.3574,32.3574,32.2525,32.3154,92300.0
2012-07-23 15:10:00,46.22,46.23,46.18,46.22,61500.0,32.3154,32.3224,32.2874,32.3154,61500.0
2012-07-23 15:20:00,46.22,46.42,46.21,46.41,78100.0,32.3154,32.4552,32.3084,32.4483,78100.0
2012-07-23 15:30:00,46.41,46.44,46.3,46.31,67700.0,32.4483,32.4692,32.3713,32.3783,67700.0
2012-07-23 15:40:00,46.3,46.4,46.28,46.38,136700.0,32.3713,32.4413,32.3574,32.4273,136700.0
2012-07-23 15:50:00,46.39,46.39,46.29,46.29,248800.0,32.4343,32.4343,32.3644,32.3644,248800.0
2012-07-24 09:30:00,46.3,46.45,46.12,46.14,59700.0,32.3713,32.4762,32.2455,32.2595,59700.0
2012-07-24 09:40:00,46.14,46.18,46.02,46.03,41100.0,32.2595,32.2874,32.1756,32.1826,41100.0
2012-07-24 09:50:00,46.05,46.09,45.87,45.89,46600.0,32.1966,32.2245,32.0707,32.0847,46600.0
2012-07-24 10:00:00,45.92,46.0,45.81,45.88,65400.0,32.1057,32.1616,32.0288,32.0777,65400.0
2012-07-24 10:10:00,45.9,45.9,45.65,45.66,126500.0,32.0917,32.0917,31.9169,31.9239,126500.0
2012-07-24 10:20:00,45.65,45.66,45.56,45.58,81500.0,31.9169,31.9239,31.854,31.8679,81500.0
2012-07-24 10:30:00,45.58,45.79,45.53,45.78,67900.0,31.8679,32.0148,31.833,32.0078,67900.0
2012-07-24 10:40:00,45.79,45.79,45.55,45.59,75100.0,32.0148,32.0148,31.847,31.8749,75100.0
2012-07-24 10:50:00,45.6,45.71,45.52,45.67,67400.0,31.8819,31.9588,31.826,31.9309,67400.0
2012-07-24 11:00:00,45.67,45.7,45.59,45.66,86200.0,31.9309,31.9518,31.8749,31.9239,86200.0
2012-07-24 11:10:00,45.64,45.77,45.64,45.75,64200.0,31.9099,32.0008,31.9099,31.9868,64200.0
2012-07-24 11:20:00,45.75,45.86,45.75,45.78,65500.0,31.9868,32.0637,31.9868,32.0078,65500.0
2012-07-24 11:30:00,45.77,45.84,45.54,45.58,133800.0,32.0008,32.0497,31.84,31.8679,133800.0
2012-07-24 11:40:00,45.58,45.67,45.53,45.58,80200.0,31.8679,31.9309,31.833,31.8679,80200.0
2012-07-24 11:50:00,45.57,45.61,45.53,45.58,62500.0,31.861,31.8889,31.833,31.8679,62500.0
2012-07-24 12:00:00,45.58,45.59,45.42,45.48,66200.0,31.8679,31.8749,31.7561,31.798,66200.0
2012-07-24 12:10:00,45.47,45.47,45.36,45.37,73900.0,31.791,31.791,31.7141,31.7211,73900.0
2012-07-24 12:20:00,45.37,45.38,45.25,45.32,60100.0,31.7211,31.7281,31.6372,31.6862,60100.0
2012-07-24 12:30:00,45.32,45.45,45.32,45.42,54100.0,31.6862,31.7771,31.6862,31.7561,54100.0
2012-07-24 12:40:00,45.43,45.51,45.41,45.44,36800.0,31.7631,31.819,31.7491,31.7701,36800.0
2012-07-24 12:50:00,45.43,45.44,45.39,45.43,46500.0,31.7631,31.7701,31.7351,31.7631,46500.0
2012-07-24 13:00:00,45.43,45.45,45.4,45.43,83200.0,31.7631,31.7771,31.7421,31.7631,83200.0
2012-07-24 13:10:00,45.43,45.48,45.39,45.42,43500.0,31.7631,31.798,31.7351,31.7561,43500.0
2012-07-24 13:20:00,45.41,45.42,45.35,45.37,29800.0,31.7491,31.7561,31.7071,31.7211,29800.0
2012-07-24 13:30:00,45.36,45.37,45.34,45.36,47500.0,31.7141,31.7211,31.7001,31.7141,47500.0
2012-07-24 13:40:00,45.35,45.37,45.27,45.28,77400.0,31.7071,31.7211,31.6512,31.6582,77400.0
2012-07-24 13:50:00,45.27,45.4,45.27,45.36,84700.0,31.6512,31.7421,31.6512,31.7141,84700.0
2012-07-24 14:00:00,45.35,45.37,45.3,45.32,73300.0,31.7071,31.7211,31.6722,31.6862,73300.0
2012-07-24 14:10:00,45.31,45.32,45.26,45.27,72700.0,31.6792,31.6862,31.6442,31.6512,72700.0
2012-07-24 14:20:00,45.26,45.28,45.1,45.11,98400.0,31.6442,31.6582,31.5323,31.5393,98400.0
2012-07-24 14:30:00,45.11,45.25,45.09,45.24,82100.0,31.5393,31.6372,31.5254,31.6302,82100.0
2012-07-24 14:40:00,45.24,45.26,45.14,45.14,104200.0,31.6302,31.6442,31.5603,31.5603,104200.0
2012-07-24 14:50:00,45.13,45.16,45.08,45.12,112900.0,31.5533,31.5743,31.5184,31.5463,112900.0
2012-07-24 15:00:00,45.12,45.17,45.03,45.03,134300.0,31.5463,31.5813,31.4834,31.4834,134300.0
2012-07-24 15:10:00,45.03,45.06,45.01,45.01,134500.0,31.4834,31.5044,31.4694,31.4694,134500.0
2012-07-24 15:20:00,45.02,45.26,45.01,45.25,180000.0,31.4764,31.6442,31.4694,31.6372,180000.0
2012-07-24 15:30:00,45.25,45.33,45.22,45.3,162900.0,31.6372,31.6932,31.6162,31.6722,162900.0
2012-07-24 15:40:00,45.3,45.34,45.22,45.23,199800.0,31.6722,31.7001,31.6162,31.6232,199800.0
2012-07-24 15:50:00,45.23,45.43,45.2,45.35,583200.0,31.6232,31.7631,31.6023,31.7071,583200.0
2012-07-25 09:30:00,45.66,46.28,45.5,46.17,190000.0,31.9239,32.3574,31.812,32.2805,190000.0
2012-07-25 09:40:00,46.17,46.18,45.81,45.84,103200.0,32.2805,32.2874,32.0288,32.0497,103200.0
2012-07-25 09:50:00,45.85,45.88,45.67,45.87,94800.0,32.0567,32.0777,31.9309,32.0707,94800.0
2012-07-25 10:00:00,45.85,45.87,45.51,45.52,119100.0,32.0567,32.0707,31.819,31.826,119100.0
2012-07-25 10:10:00,45.51,45.62,45.44,45.49,272700.0,31.819,31.8959,31.7701,31.805,272700.0
2012-07-25 10:20:00,45.47,45.52,45.36,45.36,84700.0,31.791,31.826,31.7141,31.7141,84700.0
2012-07-25 10:30:00,45.37,45.37,45.27,45.3,69700.0,31.7211,31.7211,31.6512,31.6722,69700.0
2012-07-25 10:40:00,45.3,45.41,45.3,45.35,87700.0,31.6722,31.7491,31.6722,31.7071,87700.0
2012-07-25 10:50:00,45.35,45.36,45.21,45.23,59100.0,31.7071,31.7141,31.6093,31.6232,59100.0
2012-07-25 11:00:00,45.21,45.29,45.2,45.25,65200.0,31.6093,31.6652,31.6023,31.6372,65200.0
2012-07-25 11:10:00,45.24,45.4,45.23,45.37,55000.0,31.6302,31.7421,31.6232,31.7211,55000.0
2012-07-25 11:20:00,45.37,45.43,45.32,45.41,33100.0,31.7211,31.7631,31.6862,31.7491,33100.0
2012-07-25 11:30:00,45.41,45.51,45.39,45.5,27900.0,31.7491,31.819,31.7351,31.812,27900.0
2012-07-25 11:40:00,45.49,45.5,45.41,45.42,35600.0,31.805,31.812,31.7491,31.7561,35600.0
2012-07-25 11:50:00,45.41,45.42,45.37,45.39,35000.0,31.7491,31.7561,31.7211,31.7351,35000.0
2012-07-25 12:00:00,45.39,45.46,45.38,45.45,34100.0,31.7351,31.784,31.7281,31.7771,34100.0
2012-07-25 12:10:00,45.46,45.48,45.34,45.37,77000.0,31.784,31.798,31.7001,31.7211,77000.0
2012-07-25 12:20:00,45.37,45.4,45.35,45.38,40100.0,31.7211,31.7421,31.7071,31.7281,40100.0
2012-07-25 12:30:00,45.38,45.42,45.38,45.42,28600.0,31.7281,31.7561,31.7281,31.7561,28600.0
2012-07-25 12:40:00,45.42,45.51,45.4,45.49,44800.0,31.7561,31.819,31.7421,31.805,44800.0
2012-07-25 12:50:00,45.48,45.52,45.45,45.45,81100.0,31.798,31.826,31.7771,31.7771,81100.0
2012-07-25 13:00:00,45.45,45.58,45.44,45.53,76900.0,31.7771,31.8679,31.7701,31.833,76900.0
2012-07-25 13:10:00,45.53,45.58,45.53,45.58,50300.0,31.833,31.8679,31.833,31.8679,50300.0
2012-07-25 13:20:00,45.58,45.64,45.57,45.63,44600.0,31.8679,31.9099,31.861,31.9029,44600.0
2012-07-25 13:30:00,45.64,45.75,45.6,45.71,78300.0,31.9099,31.9868,31.8819,31.9588,78300.0
2012-07-25 13:40:00,45.69,45.69,45.62,45.63,60500.0,31.9449,31.9449,31.8959,31.9029,60500.0
2012-07-25 13:50:00,45.62,45.77,45.62,45.75,49000.0,31.8959,32.0008,31.8959,31.9868,49000.0
2012-07-25 14:00:00,45.76,45.8,45.7,45.74,55300.0,31.9938,32.0218,31.9518,31.9798,55300.0
2012-07-25 14:10:00,45.73,45.82,45.73,45.8,47900.0,31.9728,32.0357,31.9728,32.0218,47900.0
2012-07-25 14:20:00,45.82,45.9,45.81,45.88,63000.0,32.0357,32.0917,32.0288,32.0777,63000.0
2012-07-25 14:30:00,45.88,45.93,45.82,45.85,86500.0,32.0777,32.1127,32.0357,32.0567,86500.0
2012-07-25 14:40:00,45.85,45.88,45.81,45.88,51700.0,32.0567,32.0777,32.0288,32.0777,51700.0
2012-07-25 14:50:00,45.88,45.91,45.84,45.84,49400.0,32.0777,32.0987,32.0497,32.0497,49400.0
2012-07-25 15:00:00,45.82,45.84,45.75,45.79,82200.0,32.0357,32.0497,31.9868,32.0148,82200.0
2012-07-25 15:10:00,45.79,45.8,45.68,45.68,63800.0,32.0148,32.0218,31.9379,31.9379,63800.0
2012-07-25 15:20:00,45.68,45.69,45.58,45.66,46600.0,31.9379,31.9449,31.8679,31.9239,46600.0
2012-07-25 15:30:00,45.67,45.67,45.59,45.61,73900.0,31.9309,31.9309,31.8749,31.8889,73900.0
2012-07-25 15:40:00,45.61,45.64,45.5,45.56,128600.0,31.8889,31.9099,31.812,31.854,128600.0
2012-07-25 15:50:00,45.57,45.61,45.54,45.61,188500.0,31.861,31.8889,31.84,31.8889,188500.0
2012-07-26 09:30:00,46.29,46.9,46.29,46.73,119000.0,32.3644,32.7908,32.3644,32.672,119000.0
2012-07-26 09:40:00,46.8,46.81,46.59,46.59,73200.0,32.7209,32.7279,32.5741,32.5741,73200.0
2012-07-26 09:50:00,46.58,46.69,46.54,46.64,48900.0,32.5671,32.644,32.5391,32.6091,48900.0
2012-07-26 10:00:00,46.64,46.8,46.51,46.8,90100.0,32.6091,32.7209,32.5182,32.7209,90100.0
2012-07-26 10:10:00,46.8,46.85,46.66,46.68,62800.0,32.7209,32.7559,32.623,32.637,62800.0
2012-07-26 10:20:00,46.69,46.73,46.52,46.53,74900.0,32.644,32.672,32.5252,32.5322,74900.0
2012-07-26 10:30:00,46.53,46.56,46.32,46.36,39500.0,32.5322,32.5531,32.3853,32.4133,39500.0
2012-07-26 10:40:00,46.37,46.47,46.34,46.46,45300.0,32.4203,32.4902,32.3993,32.4832,45300.0
2012-07-26 10:50:00,46.46,46.54,46.4,46.54,36600.0,32.4832,32.5391,32.4413,32.5391,36600.0
2012-07-26 11:00:00,46.54,46.56,46.39,46.43,53300.0,32.5391,32.5531,32.4343,32.4622,53300.0
2012-07-26 11:10:00,46.44,46.46,46.38,46.43,82300.0,32.4692,32.4832,32.4273,32.4622,82300.0
2012-07-26 11:20:00,46.44,46.44,46.3,46.38,57300.0,32.4692,32.4692,32.3713,32.4273,57300.0
2012-07-26 11:30:00,46.39,46.42,46.33,46.35,29800.0,32.4343,32.4552,32.3923,32.4063,29800.0
2012-07-26 11:40:00,46.35,46.35,46.18,46.22,59600.0,32.4063,32.4063,32.2874,32.3154,59600.0
2012-07-26 11:50:00,46.22,46.27,46.2,46.22,32700.0,32.3154,32.3504,32.3014,32.3154,32700.0
2012-07-26 12:00:00,46.21,46.25,46.16,46.23,103900.0,32.3084,32.3364,32.2735,32.3224,103900.0
2012-07-26 12:10:00,46.24,46.31,46.21,46.3,24800.0,32.3294,32.3783,32.3084,32.3713,24800.0
2012-07-26 12:20:00,46.32,46.39,46.28,46.37,25300.0,32.3853,32.4343,32.3574,32.4203,25300.0
2012-07-26 12:30:00,46.36,46.36,46.3,46.33,26200.0,32.4133,32.4133,32.3713,32.3923,26200.0
2012-07-26 12:40:00,46.32,46.34,46.29,46.29,24900.0,32.3853,32.3993,32.3644,32.3644,24900.0
2012-07-26 12:50:00,46.3,46.4,46.26,46.37,40000.0,32.3713,32.4413,32.3434,32.4203,40000.0
2012-07-26 13:00:00,46.37,46.45,46.37,46.4,28400.0,32.4203,32.4762,32.4203,32.4413,28400.0
2012-07-26 13:10:00,46.41,46.42,46.37,46.39,22400.0,32.4483,32.4552,32.4203,32.4343,22400.0
2012-07-26 13:20:00,46.4,46.51,46.3,46.47,74500.0,32.4413,32.5182,32.3713,32.4902,74500.0
2012-07-26 13:30:00,46.48,46.52,46.43,46.5,31100.0,32.4972,32.5252,32.4622,32.5112,31100.0
2012-07-26 13:40:00,46.49,46.5,46.43,46.45,60800.0,32.5042,32.5112,32.4622,32.4762,60800.0
2012-07-26 13:50:00,46.45,46.46,46.4,46.43,45500.0,32.4762,32.4832,32.4413,32.4622,45500.0
2012-07-26 14:00:00,46.43,46.45,46.4,46.4,72900.0,32.4622,32.4762,32.4413,32.4413,72900.0
2012-07-26 14:10:00,46.41,46.44,46.37,46.4,61100.0,32.4483,32.4692,32.4203,32.4413,61100.0
2012-07-26 14:20:00,46.39,46.47,46.36,46.46,25300.0,32.4343,32.4902,32.4133,32.4832,25300.0
2012-07-26 14:30:00,46.46,46.49,46.42,46.47,31700.0,32.4832,32.5042,32.4552,32.4902,31700.0
2012-07-26 14:40:00,46.48,46.52,46.47,46.51,48000.0,32.4972,32.5252,32.4902,32.5182,48000.0
2012-07-26 14:50:00,46.52,46.66,46.51,46.59,80500.0,32.5252,32.623,32.5182,32.5741,80500.0
2012-07-26 15:00:00,46.59,46.62,46.56,46.59,53700.0,32.5741,32.5951,32.5531,32.5741,53700.0
2012-07-26 15:10:00,46.6,46.68,46.59,46.65,57600.0,32.5811,32.637,32.5741,32.6161,57600.0
2012-07-26 15:20:00,46.64,46.67,46.57,46.64,95900.0,32.6091,32.63,32.5601,32.6091,95900.0
2012-07-26 15:30:00,46.64,46.72,46.62,46.7,97500.0,32.6091,32.665,32.5951,32.651,97500.0
2012-07-26 15:40:00,46.71,46.83,46.7,46.74,166600.0,32.658,32.7419,32.651,32.679,166600.0
2012-07-26 15:50:00,46.74,46.74,46.65,46.66,239200.0,32.679,32.679,32.6161,32.623,239200.0
2012-07-27 09:30:00,46.97,47.12,46.9,47.02,124000.0,32.8398,32.9447,32.7908,32.8747,124000.0
2012-07-27 09:40:00,46.99,46.99,46.73,46.92,101900.0,32.8538,32.8538,32.672,32.8048,101900.0
2012-07-27 09:50:00,46.92,47.25,46.92,47.24,105000.0,32.8048,33.0356,32.8048,33.0286,105000.0
2012-07-27 10:00:00,47.25,47.32,47.18,47.19,107600.0,33.0356,33.0845,32.9866,32.9936,107600.0
2012-07-27 10:10:00,47.18,47.24,47.12,47.22,43000.0,32.9866,33.0286,32.9447,33.0146,43000.0
2012-07-27 10:20:00,47.22,47.28,47.19,47.23,50000.0,33.0146,33.0565,32.9936,33.0216,50000.0
2012-07-27 10:30:00,47.23,47.26,47.19,47.23,40700.0,33.0216,33.0425,32.9936,33.0216,40700.0
2012-07-27 10:40:00,47.23,47.39,47.23,47.38,58000.0,33.0216,33.1334,33.0216,33.1264,58000.0
2012-07-27 10:50:00,47.38,47.49,47.36,47.45,69500.0,33.1264,33.2033,33.1125,33.1754,69500.0
2012-07-27 11:00:00,47.46,47.49,47.42,47.47,72000.0,33.1824,33.2033,33.1544,33.1894,72000.0
2012-07-27 11:10:00,47.47,47.47,47.34,47.36,69600.0,33.1894,33.1894,33.0985,33.1125,69600.0
2012-07-27 11:20:00,47.36,47.38,47.3,47.31,48000.0,33.1125,33.1264,33.0705,33.0775,48000.0
2012-07-27 11:30:00,47.3,47.39,47.29,47.35,47100.0,33.0705,33.1334,33.0635,33.1055,47100.0
2012-07-27 11:40:00,47.35,47.42,47.35,47.38,37100.0,33.1055,33.1544,33.1055,33.1264,37100.0
2012-07-27 11:50:00,47.37,47.5,47.37,47.5,64700.0,33.1195,33.2103,33.1195,33.2103,64700.0
2012-07-27 12:00:00,47.49,47.5,47.45,47.48,34900.0,33.2033,33.2103,33.1754,33.1964,34900.0
2012-07-27 12:10:00,47.49,47.51,47.44,47.44,28700.0,33.2033,33.2173,33.1684,33.1684,28700.0
2012-07-27 12:20:00,47.45,47.5,47.41,47.5,41300.0,33.1754,33.2103,33.1474,33.2103,41300.0
2012-07-27 12:30:00,47.51,47.58,47.5,47.56,55400.0,33.2173,33.2663,33.2103,33.2523,55400.0
2012-07-27 12:40:00,47.56,47.6,47.56,47.59,32000.0,33.2523,33.2803,33.2523,33.2733,32000.0
2012-07-27 12:50:00,47.6,47.62,47.55,47.57,51900.0,33.2803,33.2942,33.2453,33.2593,51900.0
2012-07-27 13:00:00,47.57,47.63,47.57,47.63,50900.0,33.2593,33.3012,33.2593,33.3012,50900.0
2012-07-27 13:10:00,47.63,47.65,47.61,47.65,44200.0,33.3012,33.3152,33.2872,33.3152,44200.0
2012-07-27 13:20:00,47.65,47.94,47.62,47.94,157500.0,33.3152,33.518,33.2942,33.518,157500.0
2012-07-27 13:30:00,47.95,48.28,47.95,48.18,439400.0,33.525,33.7557,33.525,33.6858,439400.0
2012-07-27 13:40:00,48.19,48.21,47.83,47.9,150700.0,33.6928,33.7067,33.4411,33.49,150700.0
2012-07-27 13:50:00,47.89,48.09,47.88,48.04,150200.0,33.483,33.6228,33.476,33.5879,150200.0
2012-07-27 14:00:00,48.05,48.14,47.98,48.12,146700.0,33.5949,33.6578,33.5459,33.6438,146700.0
2012-07-27 14:10:00,48.13,48.14,47.98,48.01,69900.0,33.6508,33.6578,33.5459,33.5669,69900.0
2012-07-27 14:20:00,48.0,48.05,47.96,47.98,60500.0,33.5599,33.5949,33.532,33.5459,60500.0
2012-07-27 14:30:00,47.97,48.11,47.92,48.09,82100.0,33.5389,33.6368,33.504,33.6228,82100.0
2012-07-27 14:40:00,48.09,48.16,48.07,48.13,49500.0,33.6228,33.6718,33.6089,33.6508,49500.0
2012-07-27 14:50:00,48.12,48.22,48.11,48.19,113200.0,33.6438,33.7137,33.6368,33.6928,113200.0
2012-07-27 15:00:00,48.2,48.28,48.18,48.24,122600.0,33.6998,33.7557,33.6858,33.7277,122600.0
2012-07-27 15:10:00,48.25,48.25,48.17,48.2,117900.0,33.7347,33.7347,33.6788,33.6998,117900.0
2012-07-27 15:20:00,48.2,48.21,48.12,48.18,141800.0,33.6998,33.7067,33.6438,33.6858,141800.0
2012-07-27 15:30:00,48.18,48.28,48.16,48.2,145500.0,33.6858,33.7557,33.6718,33.6998,145500.0
2012-07-27 15:40:00,48.21,48.26,48.17,48.2,193100.0,33.7067,33.7417,33.6788,33.6998,193100.0
2012-07-27 15:50:00,48.2,48.21,47.99,48.03,361600.0,33.6998,33.7067,33.5529,33.5809,361600.0
2012-07-30 09:30:00,47.83,48.34,47.73,47.93,82800.0,33.4411,33.7976,33.3711,33.511,82800.0
2012-07-30 09:40:00,47.93,47.97,47.8,47.96,67900.0,33.511,33.5389,33.4201,33.532,67900.0
2012-07-30 09:50:00,47.96,48.09,47.93,48.05,45300.0,33.532,33.6228,33.511,33.5949,45300.0
2012-07-30 10:00:00,48.07,48.12,47.98,48.02,58500.0,33.6089,33.6438,33.5459,33.5739,58500.0
2012-07-30 10:10:00,48.02,48.1,48.02,48.08,81600.0,33.5739,33.6298,33.5739,33.6159,81600.0
2012-07-30 10:20:00,48.07,48.23,48.05,48.19,47900.0,33.6089,33.7207,33.5949,33.6928,47900.0
2012-07-30 10:30:00,48.2,48.2,48.03,48.12,64200.0,33.6998,33.6998,33.5809,33.6438,64200.0
2012-07-30 10:40:00,48.12,48.13,47.88,47.88,51900.0,33.6438,33.6508,33.476,33.476,51900.0
2012-07-30 10:50:00,47.9,47.95,47.77,47.79,109700.0,33.49,33.525,33.3991,33.4131,109700.0
2012-07-30 11:00:00,47.78,47.83,47.78,47.8,75600.0,33.4061,33.4411,33.4061,33.4201,75600.0
2012-07-30 11:10:00,47.8,47.86,47.74,47.75,67100.0,33.4201,33.462,33.3781,33.3851,67100.0
2012-07-30 11:20:00,47.75,47.78,47.7,47.75,41000.0,33.3851,33.4061,33.3502,33.3851,41000.0
2012-07-30 11:30:00,47.75,47.78,47.72,47.75,47700.0,33.3851,33.4061,33.3642,33.3851,47700.0
2012-07-30 11:40:00,47.76,47.81,47.74,47.8,45300.0,33.3921,33.4271,33.3781,33.4201,45300.0
2012-07-30 11:50:00,47.8,47.83,47.79,47.8,54000.0,33.4201,33.4411,33.4131,33.4201,54000.0
2012-07-30 12:00:00,47.8,47.81,47.73,47.75,38500.0,33.4201,33.4271,33.3711,33.3851,38500.0
2012-07-30 12:10:00,47.75,47.8,47.71,47.74,49700.0,33.3851,33.4201,33.3572,33.3781,49700.0
2012-07-30 12:20:00,47.74,47.78,47.71,47.76,43800.0,33.3781,33.4061,33.3572,33.3921,43800.0
2012-07-30 12:30:00,47.76,47.77,47.71,47.74,33600.0,33.3921,33.3991,33.3572,33.3781,33600.0
2012-07-30 12:40:00,47.74,47.89,47.74,47.82,39200.0,33.3781,33.483,33.3781,33.4341,39200.0
2012-07-30 12:50:00,47.82,47.91,47.82,47.89,54800.0,33.4341,33.497,33.4341,33.483,54800.0
2012-07-30 13:00:00,47.89,47.92,47.83,47.92,32300.0,33.483,33.504,33.4411,33.504,32300.0
2012-07-30 13:10:00,47.92,47.92,47.85,47.86,30900.0,33.504,33.504,33.455,33.462,30900.0
2012-07-30 13:20:00,47.86,47.94,47.86,47.88,36400.0,33.462,33.518,33.462,33.476,36400.0
2012-07-30 13:30:00,47.87,47.94,47.85,47.85,64200.0,33.469,33.518,33.455,33.455,64200.0
2012-07-30 13:40:00,47.85,47.87,47.79,47.81,26300.0,33.455,33.469,33.4131,33.4271,26300.0
2012-07-30 13:50:00,47.81,47.81,47.77,47.79,45400.0,33.4271,33.4271,33.3991,33.4131,45400.0
2012-07-30 14:00:00,47.79,47.79,47.71,47.76,74400.0,33.4131,33.4131,33.3572,33.3921,74400.0
2012-07-30 14:10:00,47.76,47.78,47.73,47.77,46800.0,33.3921,33.4061,33.3711,33.3991,46800.0
2012-07-30 14:20:00,47.78,47.82,47.74,47.8,56700.0,33.4061,33.4341,33.3781,33.4201,56700.0
2012-07-30 14:30:00,47.8,47.89,47.79,47.89,42300.0,33.4201,33.483,33.4131,33.483,42300.0
2012-07-30 14:40:00,47.89,47.97,47.88,47.95,47500.0,33.483,33.5389,33.476,33.525,47500.0
2012-07-30 14:50:00,47.95,47.97,47.91,47.93,90400.0,33.525,33.5389,33.497,33.511,90400.0
2012-07-30 15:00:00,47.93,47.95,47.86,47.87,59500.0,33.511,33.525,33.462,33.469,59500.0
2012-07-30 15:10:00,47.86,47.9,47.84,47.9,140000.0,33.462,33.49,33.4481,33.49,140000.0
2012-07-30 15:20:00,47.9,47.99,47.89,47.94,99200.0,33.49,33.5529,33.483,33.518,99200.0
2012-07-30 15:30:00,47.94,48.01,47.86,47.88,153500.0,33.518,33.5669,33.462,33.476,153500.0
2012-07-30 15:40:00,47.88,47.96,47.88,47.91,140700.0,33.476,33.532,33.476,33.497,140700.0
2012-07-30 15:50:00,47.91,47.95,47.86,47.95,196900.0,33.497,33.525,33.462,33.525,196900.0
2012-07-31 09:30:00,47.82,48.09,47.82,47.99,70800.0,33.4341,33.6228,33.4341,33.5529,70800.0
2012-07-31 09:40:00,47.98,48.21,47.93,48.0,136600.0,33.5459,33.7067,33.511,33.5599,136600.0
2012-07-31 09:50:00,47.97,47.97,47.76,47.85,65400.0,33.5389,33.5389,33.3921,33.455,65400.0
2012-07-31 10:00:00,47.86,47.96,47.58,47.63,91900.0,33.462,33.532,33.2663,33.3012,91900.0
2012-07-31 10:10:00,47.62,48.0,47.59,47.94,84700.0,33.2942,33.5599,33.2733,33.518,84700.0
2012-07-31 10:20:00,47.94,48.06,47.94,47.95,54200.0,33.518,33.6019,33.518,33.525,54200.0
2012-07-31 10:30:00,47.94,47.97,47.85,47.85,52700.0,33.518,33.5389,33.455,33.455,52700.0
2012-07-31 10:40:00,47.85,48.05,47.8,48.03,94100.0,33.455,33.5949,33.4201,33.5809,94100.0
2012-07-31 10:50:00,48.02,48.04,47.93,47.94,37000.0,33.5739,33.5879,33.511,33.518,37000.0
2012-07-31 11:00:00,47.95,47.97,47.87,47.89,42000.0,33.525,33.5389,33.469,33.483,42000.0
2012-07-31 11:10:00,47.89,48.01,47.89,47.94,73900.0,33.483,33.5669,33.483,33.518,73900.0
2012-07-31 11:20:00,47.94,47.99,47.91,47.92,72400.0,33.518,33.5529,33.497,33.504,72400.0
2012-07-31 11:30:00,47.93,47.96,47.89,47.95,41200.0,33.511,33.532,33.483,33.525,41200.0
2012-07-31 11:40:00,47.94,47.99,47.86,47.92,72200.0,33.518,33.5529,33.462,33.504,72200.0
2012-07-31 11:50:00,47.93,47.98,47.92,47.97,38300.0,33.511,33.5459,33.504,33.5389,38300.0
2012-07-31 12:00:00,47.98,47.98,47.82,47.84,53800.0,33.5459,33.5459,33.4341,33.4481,53800.0
2012-07-31 12:10:00,47.84,47.84,47.71,47.73,46400.0,33.4481,33.4481,33.3572,33.3711,46400.0
2012-07-31 12:20:00,47.73,47.75,47.7,47.73,45300.0,33.3711,33.3851,33.3502,33.3711,45300.0
2012-07-31 12:30:00,47.73,47.73,47.66,47.71,45700.0,33.3711,33.3711,33.3222,33.3572,45700.0
2012-07-31 12:40:00,47.71,47.71,47.63,47.68,51700.0,33.3572,33.3572,33.3012,33.3362,51700.0
2012-07-31 12:50:00,47.68,47.74,47.66,47.7,39700.0,33.3362,33.3781,33.3222,33.3502,39700.0
2012-07-31 13:00:00,47.7,47.77,47.68,47.73,59900.0,33.3502,33.3991,33.3362,33.3711,59900.0
2012-07-31 13:10:00,47.73,47.77,47.68,47.76,55600.0,33.3711,33.3991,33.3362,33.3921,55600.0
2012-07-31 13:20:00,47.75,47.83,47.74,47.81,36600.0,33.3851,33.4411,33.3781,33.4271,36600.0
2012-07-31 13:30:00,47.82,47.85,47.79,47.82,32600.0,33.4341,33.455,33.4131,33.4341,32600.0
2012-07-31 13:40:00,47.83,47.83,47.74,47.77,33200.0,33.4411,33.4411,33.3781,33.3991,33200.0
2012-07-31 13:50:00,47.77,47.86,47.75,47.8,151000.0,33.3991,33.462,33.3851,33.4201,151000.0
2012-07-31 14:00:00,47.79,47.88,47.77,47.83,48200.0,33.4131,33.476,33.3991,33.4411,48200.0
2012-07-31 14:10:00,47.83,47.89,47.83,47.86,43900.0,33.4411,33.483,33.4411,33.462,43900.0
2012-07-31 14:20:00,47.86,47.98,47.86,47.96,57500.0,33.462,33.5459,33.462,33.532,57500.0
2012-07-31 14:30:00,47.97,48.03,47.96,47.98,79100.0,33.5389,33.5809,33.532,33.5459,79100.0
2012-07-31 14:40:00,47.98,48.03,47.97,48.0,49600.0,33.5459,33.5809,33.5389,33.5599,49600.0
2012-07-31 14:50:00,48.0,48.03,47.93,47.93,52600.0,33.5599,33.5809,33.511,33.511,52600.0
2012-07-31 15:00:00,47.94,47.94,47.81,47.86,69800.0,33.518,33.518,33.4271,33.462,69800.0
2012-07-31 15:10:00,47.86,47.92,47.85,47.92,60600.0,33.462,33.504,33.455,33.504,60600.0
2012-07-31 15:20:00,47.91,47.93,47.82,47.88,87100.0,33.497,33.511,33.4341,33.476,87100.0
2012-07-31 15:30:00,47.88,47.89,47.81,47.81,99200.0,33.476,33.483,33.4271,33.4271,99200.0
2012-07-31 15:40:00,47.81,47.85,47.76,47.81,146300.0,33.4271,33.455,33.3921,33.4271,146300.0
2012-07-31 15:50:00,47.81,47.88,47.75,47.77,291600.0,33.4271,33.476,33.3851,33.3991,291600.0
2012-08-01 09:30:00,48.09,48.18,47.71,47.78,91800.0,33.6228,33.6858,33.3572,33.4061,91800.0
2012-08-01 09:40:00,47.79,47.79,47.62,47.66,71700.0,33.4131,33.4131,33.2942,33.3222,71700.0
2012-08-01 09:50:00,47.66,47.67,47.48,47.48,91000.0,33.3222,33.3292,33.1964,33.1964,91000.0
2012-08-01 10:00:00,47.49,47.7,47.41,47.66,96400.0,33.2033,33.3502,33.1474,33.3222,96400.0
2012-08-01 10:10:00,47.66,47.69,47.5,47.52,65100.0,33.3222,33.3432,33.2103,33.2243,65100.0
2012-08-01 10:20:00,47.53,47.58,47.49,47.51,48400.0,33.2313,33.2663,33.2033,33.2173,48400.0
2012-08-01 10:30:00,47.52,47.65,47.47,47.63,81200.0,33.2243,33.3152,33.1894,33.3012,81200.0
2012-08-01 10:40:00,47.61,47.62,47.46,47.57,48400.0,33.2872,33.2942,33.1824,33.2593,48400.0
2012-08-01 10:50:00,47.57,47.59,47.5,47.52,41700.0,33.2593,33.2733,33.2103,33.2243,41700.0
2012-08-01 11:00:00,47.52,47.54,47.45,47.48,48200.0,33.2243,33.2383,33.1754,33.1964,48200.0
2012-08-01 11:10:00,47.48,47.49,47.37,47.42,49700.0,33.1964,33.2033,33.1195,33.1544,49700.0
2012-08-01 11:20:00,47.43,47.46,47.41,47.44,48600.0,33.1614,33.1824,33.1474,33.1684,48600.0
2012-08-01 11:30:00,47.45,47.52,47.43,47.48,39200.0,33.1754,33.2243,33.1614,33.1964,39200.0
2012-08-01 11:40:00,47.48,47.54,47.44,47.51,51500.0,33.1964,33.2383,33.1684,33.2173,51500.0
2012-08-01 11:50:00,47.5,47.56,47.49,47.56,48100.0,33.2103,33.2523,33.2033,33.2523,48100.0
2012-08-01 12:00:00,47.56,47.73,47.56,47.72,47800.0,33.2523,33.3711,33.2523,33.3642,47800.0
2012-08-01 12:10:00,47.73,47.76,47.73,47.75,28100.0,33.3711,33.3921,33.3711,33.3851,28100.0
2012-08-01 12:20:00,47.75,47.75,47.68,47.7,37200.0,33.3851,33.3851,33.3362,33.3502,37200.0
2012-08-01 12:30:00,47.69,47.74,47.66,47.69,28100.0,33.3432,33.3781,33.3222,33.3432,28100.0
2012-08-01 12:40:00,47.69,47.7,47.63,47.63,33100.0,33.3432,33.3502,33.3012,33.3012,33100.0
2012-08-01 12:50:00,47.63,47.65,47.6,47.61,22600.0,33.3012,33.3152,33.2803,33.2872,22600.0
2012-08-01 13:00:00,47.6,47.74,47.6,47.73,44500.0,33.2803,33.3781,33.2803,33.3711,44500.0
2012-08-01 13:10:00,47.73,47.76,47.71,47.74,54100.0,33.3711,33.3921,33.3572,33.3781,54100.0
2012-08-01 13:20:00,47.73,47.78,47.66,47.67,39600.0,33.3711,33.4061,33.3222,33.3292,39600.0
2012-08-01 13:30:00,47.67,47.72,47.62,47.68,40200.0,33.3292,33.3642,33.2942,33.3362,40200.0
2012-08-01 13:40:00,47.68,47.78,47.68,47.7,44600.0,33.3362,33.4061,33.3362,33.3502,44600.0
2012-08-01 13:50:00,47.7,47.72,47.62,47.63,24400.0,33.3502,33.3642,33.2942,33.3012,24400.0
2012-08-01 14:00:00,47.63,47.7,47.6,47.68,49700.0,33.3012,33.3502,33.2803,33.3362,49700.0
2012-08-01 14:10:00,47.68,47.68,47.36,47.46,105400.0,33.3362,33.3362,33.1125,33.1824,105400.0
2012-08-01 14:20:00,47.44,47.66,47.43,47.66,61800.0,33.1684,33.3222,33.1614,33.3222,61800.0
2012-08-01 14:30:00,47.65,47.66,47.51,47.55,51700.0,33.3152,33.3222,33.2173,33.2453,51700.0
2012-08-01 14:40:00,47.52,47.56,47.43,47.46,62400.0,33.2243,33.2523,33.1614,33.1824,62400.0
2012-08-01 14:50:00,47.46,47.58,47.46,47.58,61400.0,33.1824,33.2663,33.1824,33.2663,61400.0
2012-08-01 15:00:00,47.58,47.68,47.52,47.62,58800.0,33.2663,33.3362,33.2243,33.2942,58800.0
2012-08-01 15:10:00,47.62,47.63,47.51,47.54,79700.0,33.2942,33.3012,33.2173,33.2383,79700.0
2012-08-01 15:20:00,47.54,47.71,47.52,47.69,84700.0,33.2383,33.3572,33.2243,33.3432,84700.0
2012-08-01 15:30:00,47.68,47.69,47.6,47.65,91100.0,33.3362,33.3432,33.2803,33.3152,91100.0
2012-08-01 15:40:00,47.65,47.66,47.55,47.56,118700.0,33.3152,33.3222,33.2453,33.2523,118700.0
2012-08-01 15:50:00,47.57,47.65,47.54,47.54,107200.0,33.2593,33.3152,33.2383,33.2383,107200.0
2012-08-02 09:30:00,47.24,47.45,46.94,47.07,139900.0,33.0286,33.1754,32.8188,32.9097,139900.0
2012-08-02 09:40:00,47.11,47.33,47.05,47.28,71000.0,32.9377,33.0915,32.8957,33.0565,71000.0
2012-08-02 09:50:00,47.31,47.33,47.19,47.31,77900.0,33.0775,33.0915,32.9936,33.0775,77900.0
2012-08-02 10:00:00,47.3,47.57,47.26,47.54,41600.0,33.0705,33.2593,33.0425,33.2383,41600.0
2012-08-02 10:10:00,47.56,47.57,47.4,47.44,34400.0,33.2523,33.2593,33.1404,33.1684,34400.0
2012-08-02 10:20:00,47.45,47.61,47.42,47.56,40600.0,33.1754,33.2872,33.1544,33.2523,40600.0
2012-08-02 10:30:00,47.55,47.56,47.4,47.4,58200.0,33.2453,33.2523,33.1404,33.1404,58200.0
2012-08-02 10:40:00,47.4,47.53,47.39,47.52,54400.0,33.1404,33.2313,33.1334,33.2243,54400.0
2012-08-02 10:50:00,47.52,47.57,47.23,47.23,75000.0,33.2243,33.2593,33.0216,33.0216,75000.0
2012-08-02 11:00:00,47.22,47.25,47.12,47.12,58100.0,33.0146,33.0356,32.9447,32.9447,58100.0
2012-08-02 11:10:00,47.12,47.13,47.01,47.05,63800.0,32.9447,32.9517,32.8678,32.8957,63800.0
2012-08-02 11:20:00,47.06,47.2,47.01,47.19,39200.0,32.9027,33.0006,32.8678,32.9936,39200.0
2012-08-02 11:30:00,47.17,47.17,46.96,46.97,76600.0,32.9796,32.9796,32.8328,32.8398,76600.0
2012-08-02 11:40:00,46.96,47.02,46.93,46.96,50300.0,32.8328,32.8747,32.8118,32.8328,50300.0
2012-08-02 11:50:00,46.96,47.02,46.87,47.01,64200.0,32.8328,32.8747,32.7699,32.8678,64200.0
2012-08-02 12:00:00,47.02,47.09,47.01,47.05,35900.0,32.8747,32.9237,32.8678,32.8957,35900.0
2012-08-02 12:10:00,47.04,47.08,47.03,47.05,20800.0,32.8887,32.9167,32.8817,32.8957,20800.0
2012-08-02 12:20:00,47.05,47.08,47.01,47.04,28900.0,32.8957,32.9167,32.8678,32.8887,28900.0
2012-08-02 12:30:00,47.01,47.02,46.77,46.93,69700.0,32.8678,32.8747,32.7,32.8118,69700.0
2012-08-02 12:40:00,46.94,46.98,46.87,46.95,50000.0,32.8188,32.8468,32.7699,32.8258,50000.0
2012-08-02 12:50:00,46.95,47.09,46.94,47.06,38000.0,32.8258,32.9237,32.8188,32.9027,38000.0
2012-08-02 13:00:00,47.06,47.06,47.0,47.05,25700.0,32.9027,32.9027,32.8608,32.8957,25700.0
2012-08-02 13:10:00,47.06,47.08,46.96,46.99,30500.0,32.9027,32.9167,32.8328,32.8538,30500.0
2012-08-02 13:20:00,46.99,47.03,46.97,47.0,23900.0,32.8538,32.8817,32.8398,32.8608,23900.0
2012-08-02 13:30:00,47.01,47.02,46.94,46.96,35100.0,32.8678,32.8747,32.8188,32.8328,35100.0
2012-08-02 13:40:00,46.96,47.03,46.96,46.99,36700.0,32.8328,32.8817,32.8328,32.8538,36700.0
2012-08-02 13:50:00,46.98,47.07,46.95,46.96,41800.0,32.8468,32.9097,32.8258,32.8328,41800.0
2012-08-02 14:00:00,46.95,46.96,46.87,46.92,52800.0,32.8258,32.8328,32.7699,32.8048,52800.0
2012-08-02 14:10:00,46.91,46.96,46.89,46.93,56300.0,32.7978,32.8328,32.7839,32.8118,56300.0
2012-08-02 14:20:00,46.93,47.03,46.9,46.98,37200.0,32.8118,32.8817,32.7908,32.8468,37200.0
2012-08-02 14:30:00,46.98,47.23,46.97,47.19,38200.0,32.8468,33.0216,32.8398,32.9936,38200.0
2012-08-02 14:40:00,47.2,47.22,47.08,47.12,31400.0,33.0006,33.0146,32.9167,32.9447,31400.0
2012-08-02 14:50:00,47.13,47.14,46.99,47.1,48800.0,32.9517,32.9586,32.8538,32.9307,48800.0
2012-08-02 15:00:00,47.11,47.29,47.11,47.22,37300.0,32.9377,33.0635,32.9377,33.0146,37300.0
2012-08-02 15:10:00,47.23,47.3,47.17,47.25,54400.0,33.0216,33.0705,32.9796,33.0356,54400.0
2012-08-02 15:20:00,47.25,47.32,47.22,47.25,58200.0,33.0356,33.0845,33.0146,33.0356,58200.0
2012-08-02 15:30:00,47.25,47.39,47.24,47.37,97100.0,33.0356,33.1334,33.0286,33.1195,97100.0
2012-08-02 15:40:00,47.37,47.42,47.3,47.35,108600.0,33.1195,33.1544,33.0705,33.1055,108600.0
2012-08-02 15:50:00,47.36,47.45,47.34,47.42,175800.0,33.1125,33.1754,33.0985,33.1544,175800.0
2012-08-03 09:30:00,48.28,48.47,48.2,48.33,115500.0,33.7557,33.8885,33.6998,33.7906,115500.0
2012-08-03 09:40:00,48.33,48.5,48.31,48.48,104100.0,33.7906,33.9095,33.7767,33.8955,104100.0
2012-08-03 09:50:00,48.49,48.77,48.49,48.63,122400.0,33.9025,34.0983,33.9025,34.0004,122400.0
2012-08-03 10:00:00,48.64,48.79,48.61,48.73,84800.0,34.0074,34.1123,33.9864,34.0703,84800.0
2012-08-03 10:10:00,48.72,48.79,48.62,48.66,83000.0,34.0633,34.1123,33.9934,34.0214,83000.0
2012-08-03 10:20:00,48.66,48.86,48.64,48.83,137600.0,34.0214,34.1612,34.0074,34.1402,137600.0
2012-08-03 10:30:00,48.83,48.83,48.57,48.57,56300.0,34.1402,34.1402,33.9584,33.9584,56300.0
2012-08-03 10:40:00,48.55,48.65,48.55,48.62,51500.0,33.9445,34.0144,33.9445,33.9934,51500.0
2012-08-03 10:50:00,48.6,48.7,48.59,48.68,52400.0,33.9794,34.0493,33.9724,34.0354,52400.0
2012-08-03 11:00:00,48.67,48.68,48.59,48.61,31300.0,34.0284,34.0354,33.9724,33.9864,31300.0
2012-08-03 11:10:00,48.61,48.78,48.61,48.64,68300.0,33.9864,34.1053,33.9864,34.0074,68300.0
2012-08-03 11:20:00,48.64,48.69,48.62,48.66,51300.0,34.0074,34.0423,33.9934,34.0214,51300.0
2012-08-03 11:30:00,48.66,48.75,48.65,48.74,42100.0,34.0214,34.0843,34.0144,34.0773,42100.0
2012-08-03 11:40:00,48.74,48.76,48.67,48.67,46200.0,34.0773,34.0913,34.0284,34.0284,46200.0
2012-08-03 11:50:00,48.68,48.75,48.63,48.75,44100.0,34.0354,34.0843,34.0004,34.0843,44100.0
2012-08-03 12:00:00,48.75,48.83,48.72,48.76,55600.0,34.0843,34.1402,34.0633,34.0913,55600.0
2012-08-03 12:10:00,48.76,48.76,48.66,48.69,49600.0,34.0913,34.0913,34.0214,34.0423,49600.0
2012-08-03 12:20:00,48.69,48.69,48.62,48.66,49400.0,34.0423,34.0423,33.9934,34.0214,49400.0
2012-08-03 12:30:00,48.67,48.69,48.59,48.62,102200.0,34.0284,34.0423,33.9724,33.9934,102200.0
2012-08-03 12:40:00,48.63,48.67,48.58,48.58,43100.0,34.0004,34.0284,33.9654,33.9654,43100.0
2012-08-03 12:50:00,48.58,48.64,48.56,48.58,22800.0,33.9654,34.0074,33.9515,33.9654,22800.0
2012-08-03 13:00:00,48.58,48.58,48.49,48.51,86000.0,33.9654,33.9654,33.9025,33.9165,86000.0
2012-08-03 13:10:00,48.51,48.59,48.5,48.5,72300.0,33.9165,33.9724,33.9095,33.9095,72300.0
2012-08-03 13:20:00,48.5,48.54,48.47,48.51,28600.0,33.9095,33.9375,33.8885,33.9165,28600.0
2012-08-03 13:30:00,48.52,48.59,48.47,48.48,58300.0,33.9235,33.9724,33.8885,33.8955,58300.0
2012-08-03 13:40:00,48.48,48.48,48.42,48.43,61000.0,33.8955,33.8955,33.8536,33.8606,61000.0
2012-08-03 13:50:00,48.44,48.46,48.41,48.45,54400.0,33.8676,33.8815,33.8466,33.8745,54400.0
2012-08-03 14:00:00,48.44,48.51,48.43,48.5,64300.0,33.8676,33.9165,33.8606,33.9095,64300.0
2012-08-03 14:10:00,48.5,48.53,48.48,48.51,107900.0,33.9095,33.9305,33.8955,33.9165,107900.0
2012-08-03 14:20:00,48.51,48.59,48.5,48.59,69700.0,33.9165,33.9724,33.9095,33.9724,69700.0
2012-08-03 14:30:00,48.59,48.62,48.56,48.57,51100.0,33.9724,33.9934,33.9515,33.9584,51100.0
2012-08-03 14:40:00,48.57,48.62,48.56,48.58,37100.0,33.9584,33.9934,33.9515,33.9654,37100.0
2012-08-03 14:50:00,48.59,48.6,48.56,48.58,33400.0,33.9724,33.9794,33.9515,33.9654,33400.0
2012-08-03 15:00:00,48.58,48.65,48.58,48.63,42200.0,33.9654,34.0144,33.9654,34.0004,42200.0
2012-08-03 15:10:00,48.64,48.65,48.6,48.63,45300.0,34.0074,34.0144,33.9794,34.0004,45300.0
2012-08-03 15:20:00,48.63,48.66,48.57,48.57,84700.0,34.0004,34.0214,33.9584,33.9584,84700.0
2012-08-03 15:30:00,48.57,48.58,48.41,48.44,152300.0,33.9584,33.9654,33.8466,33.8676,152300.0
2012-08-03 15:40:00,48.44,48.54,48.43,48.54,171500.0,33.8676,33.9375,33.8606,33.9375,171500.0
2012-08-03 15:50:00,48.54,48.54,48.45,48.51,256700.0,33.9375,33.9375,33.8745,33.9165,256700.0
2012-08-06 09:30:00,48.96,49.18,48.9,49.16,193800.0,34.2311,34.3849,34.1892,34.371,193800.0
2012-08-06 09:40:00,49.16,49.2,48.98,49.06,86300.0,34.371,34.3989,34.2451,34.301,86300.0
2012-08-06 09:50:00,49.06,49.09,48.93,48.98,49300.0,34.301,34.322,34.2101,34.2451,49300.0
2012-08-06 10:00:00,48.97,49.08,48.97,48.99,47800.0,34.2381,34.315,34.2381,34.2521,47800.0
2012-08-06 10:10:00,49.01,49.07,48.89,49.03,197900.0,34.2661,34.308,34.1822,34.2801,197900.0
2012-08-06 10:20:00,49.05,49.07,48.99,49.04,91700.0,34.294,34.308,34.2521,34.2871,91700.0
2012-08-06 10:30:00,49.06,49.2,49.0,49.0,93300.0,34.301,34.3989,34.2591,34.2591,93300.0
2012-08-06 10:40:00,49.01,49.04,48.94,49.0,65700.0,34.2661,34.2871,34.2171,34.2591,65700.0
2012-08-06 10:50:00,49.0,49.06,48.97,48.98,44200.0,34.2591,34.301,34.2381,34.2451,44200.0
2012-08-06 11:00:00,48.98,49.08,48.96,49.05,46700.0,34.2451,34.315,34.2311,34.294,46700.0
2012-08-06 11:10:00,49.05,49.16,49.03,49.14,81900.0,34.294,34.371,34.2801,34.357,81900.0
2012-08-06 11:20:00,49.15,49.22,49.1,49.12,248700.0,34.364,34.4129,34.329,34.343,248700.0
2012-08-06 11:30:00,49.13,49.25,49.11,49.2,90900.0,34.35,34.4339,34.336,34.3989,90900.0
2012-08-06 11:40:00,49.19,49.22,49.13,49.18,57400.0,34.3919,34.4129,34.35,34.3849,57400.0
2012-08-06 11:50:00,49.18,49.34,49.18,49.34,104400.0,34.3849,34.4968,34.3849,34.4968,104400.0
2012-08-06 12:00:00,49.34,49.36,49.16,49.16,64100.0,34.4968,34.5108,34.371,34.371,64100.0
2012-08-06 12:10:00,49.16,49.19,49.09,49.1,60000.0,34.371,34.3919,34.322,34.329,60000.0
2012-08-06 12:20:00,49.09,49.14,49.01,49.02,81000.0,34.322,34.357,34.2661,34.2731,81000.0
2012-08-06 12:30:00,49.02,49.11,49.01,49.06,53000.0,34.2731,34.336,34.2661,34.301,53000.0
2012-08-06 12:40:00,49.05,49.16,49.05,49.15,82300.0,34.294,34.371,34.294,34.364,82300.0
2012-08-06 12:50:00,49.15,49.18,49.12,49.15,79500.0,34.364,34.3849,34.343,34.364,79500.0
2012-08-06 13:00:00,49.15,49.16,49.12,49.15,32000.0,34.364,34.371,34.343,34.364,32000.0
2012-08-06 13:10:00,49.14,49.16,49.1,49.1,48400.0,34.357,34.371,34.329,34.329,48400.0
2012-08-06 13:20:00,49.1,49.17,49.09,49.12,34800.0,34.329,34.3779,34.322,34.343,34800.0
2012-08-06 13:30:00,49.12,49.15,49.1,49.12,92600.0,34.343,34.364,34.329,34.343,92600.0
2012-08-06 13:40:00,49.12,49.15,49.1,49.12,33800.0,34.343,34.364,34.329,34.343,33800.0
2012-08-06 13:50:00,49.11,49.13,49.08,49.13,43900.0,34.336,34.35,34.315,34.35,43900.0
2012-08-06 14:00:00,49.12,49.15,49.04,49.15,94300.0,34.343,34.364,34.2871,34.364,94300.0
2012-08-06 14:10:00,49.14,49.27,49.13,49.27,74900.0,34.357,34.4479,34.35,34.4479,74900.0
2012-08-06 14:20:00,49.26,49.34,49.26,49.33,82500.0,34.4409,34.4968,34.4409,34.4898,82500.0
2012-08-06 14:30:00,49.33,49.4,49.33,49.35,123300.0,34.4898,34.5388,34.4898,34.5038,123300.0
2012-08-06 14:40:00,49.35,49.39,49.31,49.39,116000.0,34.5038,34.5318,34.4758,34.5318,116000.0
2012-08-06 14:50:00,49.38,49.39,49.22,49.26,213900.0,34.5248,34.5318,34.4129,34.4409,213900.0
2012-08-06 15:00:00,49.26,49.32,49.2,49.22,204200.0,34.4409,34.4828,34.3989,34.4129,204200.0
2012-08-06 15:10:00,49.22,49.24,49.1,49.13,161600.0,34.4129,34.4269,34.329,34.35,161600.0
2012-08-06 15:20:00,49.13,49.21,49.13,49.15,138600.0,34.35,34.4059,34.35,34.364,138600.0
2012-08-06 15:30:00,49.16,49.19,49.1,49.14,167500.0,34.371,34.3919,34.329,34.357,167500.0
2012-08-06 15:40:00,49.15,49.21,49.05,49.13,264000.0,34.364,34.4059,34.294,34.35,264000.0
2012-08-06 15:50:00,49.12,49.14,48.94,48.95,417900.0,34.343,34.357,34.2171,34.2241,417900.0
2012-08-07 09:30:00,50.48,50.98,50.05,50.98,404700.0,35.2939,35.6434,34.9932,35.6434,404700.0
2012-08-07 09:40:00,50.96,51.1,50.49,50.76,324200.0,35.6295,35.7273,35.3008,35.4896,324200.0
2012-08-07 09:50:00,50.75,50.84,50.21,50.34,152200.0,35.4826,35.5456,35.1051,35.196,152200.0
2012-08-07 10:00:00,50.34,50.4,50.25,50.34,94800.0,35.196,35.2379,35.133,35.196,94800.0
2012-08-07 10:10:00,50.35,50.4,50.05,50.18,154000.0,35.203,35.2379,34.9932,35.0841,154000.0
2012-08-07 10:20:00,50.19,50.37,50.11,50.31,99700.0,35.0911,35.2169,35.0352,35.175,99700.0
2012-08-07 10:30:00,50.32,50.51,50.23,50.37,136600.0,35.182,35.3148,35.1191,35.2169,136600.0
2012-08-07 10:40:00,50.38,50.44,50.3,50.33,58100.0,35.2239,35.2659,35.168,35.189,58100.0
2012-08-07 10:50:00,50.34,50.35,50.29,50.34,87400.0,35.196,35.203,35.161,35.196,87400.0
2012-08-07 11:00:00,50.35,50.4,50.1,50.1,76300.0,35.203,35.2379,35.0282,35.0282,76300.0
2012-08-07 11:10:00,50.1,50.28,50.1,50.25,63200.0,35.0282,35.154,35.0282,35.133,63200.0
2012-08-07 11:20:00,50.25,50.49,50.25,50.47,130400.0,35.133,35.3008,35.133,35.2869,130400.0
2012-08-07 11:30:00,50.47,50.58,50.36,50.5,228200.0,35.2869,35.3638,35.21,35.3078,228200.0
2012-08-07 11:40:00,50.5,50.56,50.44,50.47,134000.0,35.3078,35.3498,35.2659,35.2869,134000.0
2012-08-07 11:50:00,50.48,50.55,50.44,50.47,82100.0,35.2939,35.3428,35.2659,35.2869,82100.0
2012-08-07 12:00:00,50.46,50.5,50.44,50.5,71900.0,35.2799,35.3078,35.2659,35.3078,71900.0
2012-08-07 12:10:00,50.49,50.49,50.32,50.4,115900.0,35.3008,35.3008,35.182,35.2379,115900.0
2012-08-07 12:20:00,50.38,50.5,50.36,50.49,95800.0,35.2239,35.3078,35.21,35.3008,95800.0
2012-08-07 12:30:00,50.49,50.55,50.45,50.51,80900.0,35.3008,35.3428,35.2729,35.3148,80900.0
2012-08-07 12:40:00,50.5,50.54,50.48,50.5,46800.0,35.3078,35.3358,35.2939,35.3078,46800.0
2012-08-07 12:50:00,50.51,50.55,50.5,50.54,30300.0,35.3148,35.3428,35.3078,35.3358,30300.0
2012-08-07 13:00:00,50.54,50.6,50.53,50.54,47500.0,35.3358,35.3778,35.3288,35.3358,47500.0
2012-08-07 13:10:00,50.55,50.59,50.53,50.58,28900.0,35.3428,35.3708,35.3288,35.3638,28900.0
2012-08-07 13:20:00,50.57,50.6,50.55,50.59,30700.0,35.3568,35.3778,35.3428,35.3708,30700.0
2012-08-07 13:30:00,50.59,50.64,50.59,50.62,34200.0,35.3708,35.4057,35.3708,35.3917,34200.0
2012-08-07 13:40:00,50.62,50.63,50.59,50.62,35400.0,35.3917,35.3987,35.3708,35.3917,35400.0
2012-08-07 13:50:00,50.61,50.65,50.57,50.62,49500.0,35.3847,35.4127,35.3568,35.3917,49500.0
2012-08-07 14:00:00,50.62,50.65,50.56,50.57,93900.0,35.3917,35.4127,35.3498,35.3568,93900.0
2012-08-07 14:10:00,50.57,50.6,50.25,50.27,209400.0,35.3568,35.3778,35.133,35.147,209400.0
2012-08-07 14:20:00,50.28,50.46,50.2,50.34,163900.0,35.154,35.2799,35.0981,35.196,163900.0
2012-08-07 14:30:00,50.34,50.53,50.34,50.49,78200.0,35.196,35.3288,35.196,35.3008,78200.0
2012-08-07 14:40:00,50.48,50.53,50.45,50.51,53300.0,35.2939,35.3288,35.2729,35.3148,53300.0
2012-08-07 14:50:00,50.5,50.51,50.15,50.15,163100.0,35.3078,35.3148,35.0631,35.0631,163100.0
2012-08-07 15:00:00,50.16,50.19,49.9,49.96,367600.0,35.0701,35.0911,34.8883,34.9303,367600.0
2012-08-07 15:10:00,49.98,49.99,49.7,49.79,291700.0,34.9443,34.9513,34.7485,34.8114,291700.0
2012-08-07 15:20:00,49.79,50.0,49.78,49.97,180900.0,34.8114,34.9583,34.8044,34.9373,180900.0
2012-08-07 15:30:00,49.96,50.03,49.92,50.0,159300.0,34.9303,34.9792,34.9023,34.9583,159300.0
2012-08-07 15:40:00,50.0,50.03,49.86,49.86,227400.0,34.9583,34.9792,34.8604,34.8604,227400.0
2012-08-07 15:50:00,49.86,49.89,49.77,49.79,459500.0,34.8604,34.8813,34.7974,34.8114,459500.0
2012-08-08 09:30:00,49.61,49.72,49.12,49.26,291300.0,34.6856,34.7625,34.343,34.4409,291300.0
2012-08-08 09:40:00,49.3,49.3,49.0,49.09,194500.0,34.4688,34.4688,34.2591,34.322,194500.0
2012-08-08 09:50:00,49.09,49.47,49.09,49.39,92500.0,34.322,34.5877,34.322,34.5318,92500.0
2012-08-08 10:00:00,49.41,49.43,49.26,49.3,137700.0,34.5457,34.5597,34.4409,34.4688,137700.0
2012-08-08 10:10:00,49.31,49.52,49.28,49.52,82200.0,34.4758,34.6227,34.4549,34.6227,82200.0
2012-08-08 10:20:00,49.53,49.55,49.46,49.48,59000.0,34.6296,34.6436,34.5807,34.5947,59000.0
2012-08-08 10:30:00,49.48,49.48,49.32,49.35,57200.0,34.5947,34.5947,34.4828,34.5038,57200.0
2012-08-08 10:40:00,49.36,49.44,49.34,49.41,52100.0,34.5108,34.5667,34.4968,34.5457,52100.0
2012-08-08 10:50:00,49.41,49.5,49.41,49.44,55200.0,34.5457,34.6087,34.5457,34.5667,55200.0
2012-08-08 11:00:00,49.45,49.5,49.45,49.47,53400.0,34.5737,34.6087,34.5737,34.5877,53400.0
2012-08-08 11:10:00,49.48,49.67,49.47,49.67,59600.0,34.5947,34.7275,34.5877,34.7275,59600.0
2012-08-08 11:20:00,49.67,49.72,49.61,49.72,40200.0,34.7275,34.7625,34.6856,34.7625,40200.0
2012-08-08 11:30:00,49.72,49.78,49.72,49.74,41700.0,34.7625,34.8044,34.7625,34.7765,41700.0
2012-08-08 11:40:00,49.74,49.74,49.65,49.66,43000.0,34.7765,34.7765,34.7135,34.7205,43000.0
2012-08-08 11:50:00,49.65,49.77,49.63,49.63,44900.0,34.7135,34.7974,34.6996,34.6996,44900.0
2012-08-08 12:00:00,49.62,49.69,49.61,49.68,39100.0,34.6926,34.7415,34.6856,34.7345,39100.0
2012-08-08 12:10:00,49.68,49.72,49.67,49.71,43500.0,34.7345,34.7625,34.7275,34.7555,43500.0
2012-08-08 12:20:00,49.71,49.74,49.68,49.69,59600.0,34.7555,34.7765,34.7345,34.7415,59600.0
2012-08-08 12:30:00,49.68,49.74,49.67,49.74,42000.0,34.7345,34.7765,34.7275,34.7765,42000.0
2012-08-08 12:40:00,49.73,49.74,49.65,49.67,41800.0,34.7695,34.7765,34.7135,34.7275,41800.0
2012-08-08 12:50:00,49.66,49.76,49.63,49.76,45900.0,34.7205,34.7905,34.6996,34.7905,45900.0
2012-08-08 13:00:00,49.76,49.84,49.76,49.8,27200.0,34.7905,34.8464,34.7905,34.8184,27200.0
2012-08-08 13:10:00,49.8,49.84,49.79,49.82,35200.0,34.8184,34.8464,34.8114,34.8324,35200.0
2012-08-08 13:20:00,49.83,49.9,49.81,49.84,36100.0,34.8394,34.8883,34.8254,34.8464,36100.0
2012-08-08 13:30:00,49.84,49.93,49.84,49.91,56600.0,34.8464,34.9093,34.8464,34.8953,56600.0
2012-08-08 13:40:00,49.9,49.95,49.88,49.94,53300.0,34.8883,34.9233,34.8744,34.9163,53300.0
2012-08-08 13:50:00,49.95,49.99,49.93,49.97,104900.0,34.9233,34.9513,34.9093,34.9373,104900.0
2012-08-08 14:00:00,49.97,49.98,49.9,49.91,87200.0,34.9373,34.9443,34.8883,34.8953,87200.0
2012-08-08 14:10:00,49.91,49.95,49.84,49.89,48900.0,34.8953,34.9233,34.8464,34.8813,48900.0
2012-08-08 14:20:00,49.89,50.0,49.88,49.98,76300.0,34.8813,34.9583,34.8744,34.9443,76300.0
2012-08-08 14:30:00,49.98,50.02,49.98,50.01,120400.0,34.9443,34.9722,34.9443,34.9652,120400.0
2012-08-08 14:40:00,50.0,50.01,49.97,49.98,93800.0,34.9583,34.9652,34.9373,34.9443,93800.0
2012-08-08 14:50:00,49.99,50.01,49.96,49.96,56400.0,34.9513,34.9652,34.9303,34.9303,56400.0
2012-08-08 15:00:00,49.97,50.13,49.95,50.12,263600.0,34.9373,35.0491,34.9233,35.0422,263600.0
2012-08-08 15:10:00,50.11,50.18,50.11,50.13,118000.0,35.0352,35.0841,35.0352,35.0491,118000.0
2012-08-08 15:20:00,50.12,50.13,50.06,50.08,109400.0,35.0422,35.0491,35.0002,35.0142,109400.0
2012-08-08 15:30:00,50.08,50.12,50.06,50.07,133100.0,35.0142,35.0422,35.0002,35.0072,133100.0
2012-08-08 15:40:00,50.07,50.08,49.97,49.98,214900.0,35.0072,35.0142,34.9373,34.9443,214900.0
2012-08-08 15:50:00,49.99,50.01,49.91,50.01,229300.0,34.9513,34.9652,34.8953,34.9652,229300.0
2012-08-09 09:30:00,50.05,50.23,50.0,50.04,92100.0,34.9932,35.1191,34.9583,34.9862,92100.0
2012-08-09 09:40:00,50.03,50.23,50.02,50.13,74300.0,34.9792,35.1191,34.9722,35.0491,74300.0
2012-08-09 09:50:00,50.13,50.17,50.03,50.05,76600.0,35.0491,35.0771,34.9792,34.9932,76600.0
2012-08-09 10:00:00,50.06,50.14,50.05,50.1,71800.0,35.0002,35.0561,34.9932,35.0282,71800.0
2012-08-09 10:10:00,50.11,50.25,50.1,50.24,73100.0,35.0352,35.133,35.0282,35.1261,73100.0
2012-08-09 10:20:00,50.25,50.31,50.15,50.15,85200.0,35.133,35.175,35.0631,35.0631,85200.0
2012-08-09 10:30:00,50.15,50.27,50.15,50.25,53600.0,35.0631,35.147,35.0631,35.133,53600.0
2012-08-09 10:40:00,50.26,50.35,50.26,50.34,70300.0,35.14,35.203,35.14,35.196,70300.0
2012-08-09 10:50:00,50.33,50.39,50.32,50.32,80500.0,35.189,35.2309,35.182,35.182,80500.0
2012-08-09 11:00:00,50.33,50.34,50.27,50.29,67000.0,35.189,35.196,35.147,35.161,67000.0
2012-08-09 11:10:00,50.29,50.32,50.24,50.3,74400.0,35.161,35.182,35.1261,35.168,74400.0
2012-08-09 11:20:00,50.3,50.32,50.19,50.23,79900.0,35.168,35.182,35.0911,35.1191,79900.0
2012-08-09 11:30:00,50.23,50.25,50.19,50.21,33100.0,35.1191,35.133,35.0911,35.1051,33100.0
2012-08-09 11:40:00,50.21,50.22,50.09,50.09,63100.0,35.1051,35.1121,35.0212,35.0212,63100.0
2012-08-09 11:50:00,50.1,50.16,50.06,50.13,75900.0,35.0282,35.0701,35.0002,35.0491,75900.0
2012-08-09 12:00:00,50.13,50.13,50.05,50.11,43800.0,35.0491,35.0491,34.9932,35.0352,43800.0
2012-08-09 12:10:00,50.11,50.19,50.11,50.14,31300.0,35.0352,35.0911,35.0352,35.0561,31300.0
2012-08-09 12:20:00,50.14,50.15,50.09,50.14,41700.0,35.0561,35.0631,35.0212,35.0561,41700.0
2012-08-09 12:30:00,50.14,50.17,50.11,50.15,40200.0,35.0561,35.0771,35.0352,35.0631,40200.0
2012-08-09 12:40:00,50.15,50.24,50.15,50.19,46300.0,35.0631,35.1261,35.0631,35.0911,46300.0
2012-08-09 12:50:00,50.19,50.29,50.17,50.29,68200.0,35.0911,35.161,35.0771,35.161,68200.0
2012-08-09 13:00:00,50.29,50.33,50.2,50.21,57400.0,35.161,35.189,35.0981,35.1051,57400.0
2012-08-09 13:10:00,50.22,50.22,50.1,50.12,57200.0,35.1121,35.1121,35.0282,35.0422,57200.0
2012-08-09 13:20:00,50.12,50.14,50.08,50.14,52000.0,35.0422,35.0561,35.0142,35.0561,52000.0
2012-08-09 13:30:00,50.14,50.22,50.11,50.14,46300.0,35.0561,35.1121,35.0352,35.0561,46300.0
2012-08-09 13:40:00,50.14,50.16,50.09,50.09,41800.0,35.0561,35.0701,35.0212,35.0212,41800.0
2012-08-09 13:50:00,50.09,50.12,50.08,50.1,51500.0,35.0212,35.0422,35.0142,35.0282,51500.0
2012-08-09 14:00:00,50.1,50.17,50.1,50.17,77300.0,35.0282,35.0771,35.0282,35.0771,77300.0
2012-08-09 14:10:00,50.16,50.17,50.12,50.14,51000.0,35.0701,35.0771,35.0422,35.0561,51000.0
2012-08-09 14:20:00,50.14,50.25,50.14,50.25,75200.0,35.0561,35.133,35.0561,35.133,75200.0
2012-08-09 14:30:00,50.25,50.32,50.21,50.22,109000.0,35.133,35.182,35.1051,35.1121,109000.0
2012-08-09 14:40:00,50.22,50.24,50.2,50.23,52900.0,35.1121,35.1261,35.0981,35.1191,52900.0
2012-08-09 14:50:00,50.23,50.25,50.22,50.22,88800.0,35.1191,35.133,35.1121,35.1121,88800.0
2012-08-09 15:00:00,50.22,50.22,50.19,50.19,110500.0,35.1121,35.1121,35.0911,35.0911,110500.0
2012-08-09 15:10:00,50.2,50.23,50.19,50.23,82800.0,35.0981,35.1191,35.0911,35.1191,82800.0
2012-08-09 15:20:00,50.23,50.3,50.19,50.28,137500.0,35.1191,35.168,35.0911,35.154,137500.0
2012-08-09 15:30:00,50.28,50.32,50.26,50.29,124900.0,35.154,35.182,35.14,35.161,124900.0
2012-08-09 15:40:00,50.29,50.34,50.27,50.3,174300.0,35.161,35.196,35.147,35.168,174300.0
2012-08-09 15:50:00,50.29,50.32,50.22,50.28,184100.0,35.161,35.182,35.1121,35.154,184100.0
2012-08-10 09:30:00,50.25,50.26,50.01,50.25,85200.0,35.133,35.14,34.9652,35.133,85200.0
2012-08-10 09:40:00,50.25,50.4,50.22,50.3,95800.0,35.133,35.2379,35.1121,35.168,95800.0
2012-08-10 09:50:00,50.31,50.39,50.28,50.37,95400.0,35.175,35.2309,35.154,35.2169,95400.0
2012-08-10 10:00:00,50.36,50.46,50.32,50.38,119600.0,35.21,35.2799,35.182,35.2239,119600.0
2012-08-10 10:10:00,50.38,50.56,50.38,50.48,77600.0,35.2239,35.3498,35.2239,35.2939,77600.0
2012-08-10 10:20:00,50.48,50.57,50.48,50.54,78500.0,35.2939,35.3568,35.2939,35.3358,78500.0
2012-08-10 10:30:00,50.53,50.67,50.48,50.66,115300.0,35.3288,35.4267,35.2939,35.4197,115300.0
2012-08-10 10:40:00,50.66,50.7,50.6,50.64,53400.0,35.4197,35.4477,35.3778,35.4057,53400.0
2012-08-10 10:50:00,50.63,50.73,50.61,50.72,94700.0,35.3987,35.4686,35.3847,35.4617,94700.0
2012-08-10 11:00:00,50.73,50.77,50.52,50.61,147000.0,35.4686,35.4966,35.3218,35.3847,147000.0
2012-08-10 11:10:00,50.6,50.67,50.59,50.64,78100.0,35.3778,35.4267,35.3708,35.4057,78100.0
2012-08-10 11:20:00,50.64,50.78,50.64,50.77,71100.0,35.4057,35.5036,35.4057,35.4966,71100.0
2012-08-10 11:30:00,50.77,50.89,50.75,50.87,91900.0,35.4966,35.5805,35.4826,35.5665,91900.0
2012-08-10 11:40:00,50.88,50.95,50.88,50.92,73000.0,35.5735,35.6225,35.5735,35.6015,73000.0
2012-08-10 11:50:00,50.93,50.97,50.92,50.97,84300.0,35.6085,35.6364,35.6015,35.6364,84300.0
2012-08-10 12:00:00,50.97,51.0,50.88,50.88,109000.0,35.6364,35.6574,35.5735,35.5735,109000.0
2012-08-10 12:10:00,50.88,50.88,50.78,50.82,44200.0,35.5735,35.5735,35.5036,35.5316,44200.0
2012-08-10 12:20:00,50.82,50.97,50.82,50.92,119800.0,35.5316,35.6364,35.5316,35.6015,119800.0
2012-08-10 12:30:00,50.92,50.92,50.83,50.86,27900.0,35.6015,35.6015,35.5386,35.5595,27900.0
2012-08-10 12:40:00,50.86,50.88,50.85,50.86,33900.0,35.5595,35.5735,35.5525,35.5595,33900.0
2012-08-10 12:50:00,50.85,50.9,50.85,50.87,45200.0,35.5525,35.5875,35.5525,35.5665,45200.0
2012-08-10 13:00:00,50.87,50.94,50.83,50.85,74900.0,35.5665,35.6155,35.5386,35.5525,74900.0
2012-08-10 13:10:00,50.85,50.85,50.77,50.8,33300.0,35.5525,35.5525,35.4966,35.5176,33300.0
2012-08-10 13:20:00,50.8,50.86,50.8,50.85,37900.0,35.5176,35.5595,35.5176,35.5525,37900.0
2012-08-10 13:30:00,50.85,50.95,50.83,50.95,82200.0,35.5525,35.6225,35.5386,35.6225,82200.0
2012-08-10 13:40:00,50.95,51.01,50.94,50.99,82100.0,35.6225,35.6644,35.6155,35.6504,82100.0
2012-08-10 13:50:00,50.99,51.0,50.94,50.96,54900.0,35.6504,35.6574,35.6155,35.6295,54900.0
2012-08-10 14:00:00,50.97,50.98,50.91,50.92,62800.0,35.6364,35.6434,35.5945,35.6015,62800.0
2012-08-10 14:10:00,50.93,50.98,50.93,50.95,97100.0,35.6085,35.6434,35.6085,35.6225,97100.0
2012-08-10 14:20:00,50.95,50.99,50.94,50.97,44500.0,35.6225,35.6504,35.6155,35.6364,44500.0
2012-08-10 14:30:00,50.98,50.99,50.95,50.99,50200.0,35.6434,35.6504,35.6225,35.6504,50200.0
2012-08-10 14:40:00,50.98,51.05,50.98,51.01,98700.0,35.6434,35.6924,35.6434,35.6644,98700.0
2012-08-10 14:50:00,51.0,51.08,51.0,51.03,79900.0,35.6574,35.7134,35.6574,35.6784,79900.0
2012-08-10 15:00:00,51.04,51.13,51.03,51.1,188200.0,35.6854,35.7483,35.6784,35.7273,188200.0
2012-08-10 15:10:00,51.1,51.14,51.05,51.08,108800.0,35.7273,35.7553,35.6924,35.7134,108800.0
2012-08-10 15:20:00,51.08,51.16,51.08,51.13,97000.0,35.7134,35.7693,35.7134,35.7483,97000.0
2012-08-10 15:30:00,51.13,51.14,51.09,51.11,107100.0,35.7483,35.7553,35.7203,35.7343,107100.0
2012-08-10 15:40:00,51.12,51.27,51.12,51.23,268300.0,35.7413,35.8462,35.7413,35.8182,268300.0
2012-08-10 15:50:00,51.24,51.31,51.21,51.25,355600.0,35.8252,35.8742,35.8042,35.8322,355600.0
2012-08-13 09:30:00,51.14,51.31,50.93,51.14,201700.0,35.7553,35.8742,35.6085,35.7553,201700.0
2012-08-13 09:40:00,51.16,51.21,51.02,51.04,96100.0,35.7693,35.8042,35.6714,35.6854,96100.0
2012-08-13 09:50:00,51.04,51.19,51.03,51.05,78900.0,35.6854,35.7903,35.6784,35.6924,78900.0
2012-08-13 10:00:00,51.05,51.13,50.84,50.86,73700.0,35.6924,35.7483,35.5456,35.5595,73700.0
2012-08-13 10:10:00,50.87,51.05,50.84,51.02,83700.0,35.5665,35.6924,35.5456,35.6714,83700.0
2012-08-13 10:20:00,51.02,51.07,50.9,50.92,56700.0,35.6714,35.7064,35.5875,35.6015,56700.0
2012-08-13 10:30:00,50.92,50.93,50.84,50.84,62200.0,35.6015,35.6085,35.5456,35.5456,62200.0
2012-08-13 10:40:00,50.84,50.9,50.8,50.84,56300.0,35.5456,35.5875,35.5176,35.5456,56300.0
2012-08-13 10:50:00,50.85,50.87,50.79,50.82,63200.0,35.5525,35.5665,35.5106,35.5316,63200.0
2012-08-13 11:00:00,50.81,50.83,50.7,50.73,76400.0,35.5246,35.5386,35.4477,35.4686,76400.0
2012-08-13 11:10:00,50.74,50.8,50.71,50.73,112400.0,35.4756,35.5176,35.4547,35.4686,112400.0
2012-08-13 11:20:00,50.73,50.81,50.72,50.8,59400.0,35.4686,35.5246,35.4617,35.5176,59400.0
2012-08-13 11:30:00,50.79,50.83,50.78,50.8,36500.0,35.5106,35.5386,35.5036,35.5176,36500.0
2012-08-13 11:40:00,50.81,50.81,50.74,50.74,32400.0,35.5246,35.5246,35.4756,35.4756,32400.0
2012-08-13 11:50:00,50.73,50.78,50.72,50.74,38900.0,35.4686,35.5036,35.4617,35.4756,38900.0
2012-08-13 12:00:00,50.73,50.75,50.67,50.68,30300.0,35.4686,35.4826,35.4267,35.4337,30300.0
2012-08-13 12:10:00,50.67,50.82,50.66,50.81,83000.0,35.4267,35.5316,35.4197,35.5246,83000.0
2012-08-13 12:20:00,50.8,50.82,50.77,50.77,28100.0,35.5176,35.5316,35.4966,35.4966,28100.0
2012-08-13 12:30:00,50.77,50.77,50.7,50.71,79100.0,35.4966,35.4966,35.4477,35.4547,79100.0
2012-08-13 12:40:00,50.72,50.8,50.69,50.8,28900.0,35.4617,35.5176,35.4407,35.5176,28900.0
2012-08-13 12:50:00,50.8,50.91,50.8,50.9,27900.0,35.5176,35.5945,35.5176,35.5875,27900.0
2012-08-13 13:00:00,50.89,50.94,50.89,50.89,33100.0,35.5805,35.6155,35.5805,35.5805,33100.0
2012-08-13 13:10:00,50.9,50.94,50.86,50.86,22500.0,35.5875,35.6155,35.5595,35.5595,22500.0
2012-08-13 13:20:00,50.86,50.9,50.82,50.85,29600.0,35.5595,35.5875,35.5316,35.5525,29600.0
2012-08-13 13:30:00,50.84,50.85,50.79,50.81,37400.0,35.5456,35.5525,35.5106,35.5246,37400.0
2012-08-13 13:40:00,50.81,50.99,50.81,50.99,58900.0,35.5246,35.6504,35.5246,35.6504,58900.0
2012-08-13 13:50:00,50.99,51.01,50.92,50.93,39500.0,35.6504,35.6644,35.6015,35.6085,39500.0
2012-08-13 14:00:00,50.93,50.97,50.91,50.91,34000.0,35.6085,35.6364,35.5945,35.5945,34000.0
2012-08-13 14:10:00,50.91,50.98,50.91,50.97,35600.0,35.5945,35.6434,35.5945,35.6364,35600.0
2012-08-13 14:20:00,50.97,51.07,50.96,51.03,53300.0,35.6364,35.7064,35.6295,35.6784,53300.0
2012-08-13 14:30:00,51.03,51.08,51.03,51.06,27800.0,35.6784,35.7134,35.6784,35.6994,27800.0
2012-08-13 14:40:00,51.06,51.07,50.99,51.04,27100.0,35.6994,35.7064,35.6504,35.6854,27100.0
2012-08-13 14:50:00,51.04,51.19,51.03,51.12,60500.0,35.6854,35.7903,35.6784,35.7413,60500.0
2012-08-13 15:00:00,51.13,51.14,51.04,51.05,57700.0,35.7483,35.7553,35.6854,35.6924,57700.0
2012-08-13 15:10:00,51.05,51.07,50.98,51.01,66100.0,35.6924,35.7064,35.6434,35.6644,66100.0
2012-08-13 15:20:00,51.0,51.02,50.97,50.99,80400.0,35.6574,35.6714,35.6364,35.6504,80400.0
2012-08-13 15:30:00,50.98,51.04,50.97,51.03,113300.0,35.6434,35.6854,35.6364,35.6784,113300.0
2012-08-13 15:40:00,51.03,51.12,51.02,51.08,96700.0,35.6784,35.7413,35.6714,35.7134,96700.0
2012-08-13 15:50:00,51.09,51.15,51.02,51.14,221900.0,35.7203,35.7623,35.6714,35.7553,221900.0
2012-08-14 09:30:00,51.4,51.54,51.32,51.33,105200.0,35.9371,36.035,35.8812,35.8881,105200.0
2012-08-14 09:40:00,51.33,51.48,51.16,51.47,159300.0,35.8881,35.993,35.7693,35.986,159300.0
2012-08-14 09:50:00,51.47,51.55,51.38,51.49,113900.0,35.986,36.042,35.9231,36.0,113900.0
2012-08-14 10:00:00,51.47,51.54,51.43,51.5,121500.0,35.986,36.035,35.9581,36.007,121500.0
2012-08-14 10:10:00,51.5,51.64,51.48,51.57,104000.0,36.007,36.1049,35.993,36.0559,104000.0
2012-08-14 10:20:00,51.57,51.63,51.51,51.62,169200.0,36.0559,36.0979,36.014,36.0909,169200.0
2012-08-14 10:30:00,51.64,51.67,51.55,51.67,131900.0,36.1049,36.1259,36.042,36.1259,131900.0
2012-08-14 10:40:00,51.66,51.71,51.6,51.69,60000.0,36.1189,36.1538,36.0769,36.1398,60000.0
2012-08-14 10:50:00,51.67,51.75,51.67,51.74,79400.0,36.1259,36.1818,36.1259,36.1748,79400.0
2012-08-14 11:00:00,51.74,51.77,51.66,51.74,57100.0,36.1748,36.1958,36.1189,36.1748,57100.0
2012-08-14 11:10:00,51.75,51.8,51.73,51.76,66400.0,36.1818,36.2168,36.1678,36.1888,66400.0
2012-08-14 11:20:00,51.76,51.82,51.73,51.8,86500.0,36.1888,36.2307,36.1678,36.2168,86500.0
2012-08-14 11:30:00,51.8,51.8,51.73,51.8,64700.0,36.2168,36.2168,36.1678,36.2168,64700.0
2012-08-14 11:40:00,51.8,51.82,51.77,51.8,92200.0,36.2168,36.2307,36.1958,36.2168,92200.0
2012-08-14 11:50:00,51.8,51.83,51.76,51.8,76300.0,36.2168,36.2377,36.1888,36.2168,76300.0
2012-08-14 12:00:00,51.79,51.87,51.78,51.86,74300.0,36.2098,36.2657,36.2028,36.2587,74300.0
2012-08-14 12:10:00,51.87,51.87,51.77,51.77,64400.0,36.2657,36.2657,36.1958,36.1958,64400.0
2012-08-14 12:20:00,51.77,51.78,51.74,51.76,49700.0,36.1958,36.2028,36.1748,36.1888,49700.0
2012-08-14 12:30:00,51.77,51.81,51.74,51.74,120400.0,36.1958,36.2237,36.1748,36.1748,120400.0
2012-08-14 12:40:00,51.73,51.74,51.59,51.69,68000.0,36.1678,36.1748,36.0699,36.1398,68000.0
2012-08-14 12:50:00,51.68,51.77,51.68,51.76,75400.0,36.1329,36.1958,36.1329,36.1888,75400.0
2012-08-14 13:00:00,51.76,51.8,51.74,51.8,181200.0,36.1888,36.2168,36.1748,36.2168,181200.0
2012-08-14 13:10:00,51.8,51.84,51.75,51.79,85800.0,36.2168,36.2447,36.1818,36.2098,85800.0
2012-08-14 13:20:00,51.79,51.83,51.75,51.81,82400.0,36.2098,36.2377,36.1818,36.2237,82400.0
2012-08-14 13:30:00,51.81,51.91,51.81,51.89,154900.0,36.2237,36.2937,36.2237,36.2797,154900.0
2012-08-14 13:40:00,51.89,51.89,51.81,51.81,75100.0,36.2797,36.2797,36.2237,36.2237,75100.0
2012-08-14 13:50:00,51.82,51.84,51.8,51.84,54100.0,36.2307,36.2447,36.2168,36.2447,54100.0
2012-08-14 14:00:00,51.84,51.86,51.8,51.84,79100.0,36.2447,36.2587,36.2168,36.2447,79100.0
2012-08-14 14:10:00,51.85,51.87,51.81,51.83,69200.0,36.2517,36.2657,36.2237,36.2377,69200.0
2012-08-14 14:20:00,51.82,51.85,51.79,51.85,141300.0,36.2307,36.2517,36.2098,36.2517,141300.0
2012-08-14 14:30:00,51.85,51.87,51.81,51.81,82000.0,36.2517,36.2657,36.2237,36.2237,82000.0
2012-08-14 14:40:00,51.81,51.86,51.8,51.86,87800.0,36.2237,36.2587,36.2168,36.2587,87800.0
2012-08-14 14:50:00,51.86,51.91,51.84,51.91,79800.0,36.2587,36.2937,36.2447,36.2937,79800.0
2012-08-14 15:00:00,51.91,51.91,51.84,51.86,155800.0,36.2937,36.2937,36.2447,36.2587,155800.0
2012-08-14 15:10:00,51.85,51.9,51.81,51.9,95000.0,36.2517,36.2867,36.2237,36.2867,95000.0
2012-08-14 15:20:00,51.9,51.9,51.85,51.87,157800.0,36.2867,36.2867,36.2517,36.2657,157800.0
2012-08-14 15:30:00,51.87,51.88,51.8,51.86,246300.0,36.2657,36.2727,36.2168,36.2587,246300.0
2012-08-14 15:40:00,51.86,51.87,51.72,51.76,401300.0,36.2587,36.2657,36.1608,36.1888,401300.0
2012-08-14 15:50:00,51.76,51.83,51.67,51.83,373900.0,36.1888,36.2377,36.1259,36.2377,373900.0
2012-08-15 09:30:00,51.48,51.5,51.17,51.4,146100.0,36.2725,36.2866,36.054,36.2161,146100.0
2012-08-15 09:40:00,51.43,51.63,51.42,51.61,83200.0,36.2372,36.3782,36.2302,36.3641,83200.0
2012-08-15 09:50:00,51.59,51.67,51.53,51.53,71300.0,36.35,36.4063,36.3077,36.3077,71300.0
2012-08-15 10:00:00,51.53,51.59,51.5,51.55,74200.0,36.3077,36.35,36.2866,36.3218,74200.0
2012-08-15 10:10:00,51.54,51.58,51.42,51.49,75600.0,36.3147,36.3429,36.2302,36.2795,75600.0
2012-08-15 10:20:00,51.48,51.53,51.47,51.5,54800.0,36.2725,36.3077,36.2654,36.2866,54800.0
2012-08-15 10:30:00,51.5,51.58,51.41,51.42,80500.0,36.2866,36.3429,36.2231,36.2302,80500.0
2012-08-15 10:40:00,51.42,51.42,51.25,51.34,113400.0,36.2302,36.2302,36.1104,36.1738,113400.0
2012-08-15 10:50:00,51.34,51.49,51.34,51.47,84400.0,36.1738,36.2795,36.1738,36.2654,84400.0
2012-08-15 11:00:00,51.47,51.51,51.4,51.51,49900.0,36.2654,36.2936,36.2161,36.2936,49900.0
2012-08-15 11:10:00,51.52,51.6,51.49,51.57,78100.0,36.3007,36.357,36.2795,36.3359,78100.0
2012-08-15 11:20:00,51.57,51.58,51.4,51.44,115300.0,36.3359,36.3429,36.2161,36.2443,115300.0
2012-08-15 11:30:00,51.44,51.58,51.43,51.58,64200.0,36.2443,36.3429,36.2372,36.3429,64200.0
2012-08-15 11:40:00,51.58,51.64,51.58,51.62,58400.0,36.3429,36.3852,36.3429,36.3711,58400.0
2012-08-15 11:50:00,51.63,51.63,51.59,51.62,42700.0,36.3782,36.3782,36.35,36.3711,42700.0
2012-08-15 12:00:00,51.62,51.65,51.59,51.59,43600.0,36.3711,36.3922,36.35,36.35,43600.0
2012-08-15 12:10:00,51.59,51.6,51.57,51.59,35000.0,36.35,36.357,36.3359,36.35,35000.0
2012-08-15 12:20:00,51.58,51.65,51.58,51.64,38400.0,36.3429,36.3922,36.3429,36.3852,38400.0
2012-08-15 12:30:00,51.63,51.65,51.61,51.62,40700.0,36.3782,36.3922,36.3641,36.3711,40700.0
2012-08-15 12:40:00,51.62,51.64,51.59,51.59,48700.0,36.3711,36.3852,36.35,36.35,48700.0
2012-08-15 12:50:00,51.6,51.61,51.59,51.59,38500.0,36.357,36.3641,36.35,36.35,38500.0
2012-08-15 13:00:00,51.59,51.61,51.51,51.55,60300.0,36.35,36.3641,36.2936,36.3218,60300.0
2012-08-15 13:10:00,51.55,51.6,51.51,51.58,45500.0,36.3218,36.357,36.2936,36.3429,45500.0
2012-08-15 13:20:00,51.58,51.58,51.56,51.57,33000.0,36.3429,36.3429,36.3288,36.3359,33000.0
2012-08-15 13:30:00,51.58,51.62,51.57,51.57,55200.0,36.3429,36.3711,36.3359,36.3359,55200.0
2012-08-15 13:40:00,51.58,51.58,51.52,51.55,32500.0,36.3429,36.3429,36.3007,36.3218,32500.0
2012-08-15 13:50:00,51.56,51.6,51.54,51.57,43300.0,36.3288,36.357,36.3147,36.3359,43300.0
2012-08-15 14:00:00,51.57,51.59,51.49,51.49,77200.0,36.3359,36.35,36.2795,36.2795,77200.0
2012-08-15 14:10:00,51.49,51.5,51.46,51.49,38700.0,36.2795,36.2866,36.2584,36.2795,38700.0
2012-08-15 14:20:00,51.49,51.54,51.47,51.52,32100.0,36.2795,36.3147,36.2654,36.3007,32100.0
2012-08-15 14:30:00,51.52,51.52,51.47,51.48,32700.0,36.3007,36.3007,36.2654,36.2725,32700.0
2012-08-15 14:40:00,51.48,51.55,51.47,51.55,41800.0,36.2725,36.3218,36.2654,36.3218,41800.0
2012-08-15 14:50:00,51.55,51.62,51.55,51.58,64600.0,36.3218,36.3711,36.3218,36.3429,64600.0
2012-08-15 15:00:00,51.57,51.58,51.55,51.57,54800.0,36.3359,36.3429,36.3218,36.3359,54800.0
2012-08-15 15:10:00,51.56,51.58,51.54,51.56,79000.0,36.3288,36.3429,36.3147,36.3288,79000.0
2012-08-15 15:20:00,51.56,51.58,51.52,51.56,67600.0,36.3288,36.3429,36.3007,36.3288,67600.0
2012-08-15 15:30:00,51.56,51.56,51.49,51.49,89000.0,36.3288,36.3288,36.2795,36.2795,89000.0
2012-08-15 15:40:00,51.49,51.54,51.47,51.47,98900.0,36.2795,36.3147,36.2654,36.2654,98900.0
2012-08-15 15:50:00,51.48,51.51,51.46,51.49,235900.0,36.2725,36.2936,36.2584,36.2795,235900.0
2012-08-16 09:30:00,51.49,51.64,51.45,51.56,72100.0,36.2795,36.3852,36.2513,36.3288,72100.0
2012-08-16 09:40:00,51.57,51.65,51.54,51.63,98100.0,36.3359,36.3922,36.3147,36.3782,98100.0
2012-08-16 09:50:00,51.63,51.9,51.62,51.82,125200.0,36.3782,36.5684,36.3711,36.512,125200.0
2012-08-16 10:00:00,51.83,51.91,51.75,51.9,129100.0,36.5191,36.5754,36.4627,36.5684,129100.0
2012-08-16 10:10:00,51.9,51.95,51.84,51.86,125100.0,36.5684,36.6036,36.5261,36.5402,125100.0
2012-08-16 10:20:00,51.87,51.95,51.86,51.91,81200.0,36.5473,36.6036,36.5402,36.5754,81200.0
2012-08-16 10:30:00,51.92,52.14,51.91,52.13,209500.0,36.5825,36.7375,36.5754,36.7305,209500.0
2012-08-16 10:40:00,52.14,52.15,52.05,52.05,156700.0,36.7375,36.7445,36.6741,36.6741,156700.0
2012-08-16 10:50:00,52.06,52.11,52.03,52.06,73900.0,36.6811,36.7164,36.66,36.6811,73900.0
2012-08-16 11:00:00,52.06,52.06,51.95,51.95,46900.0,36.6811,36.6811,36.6036,36.6036,46900.0
2012-08-16 11:10:00,51.95,51.99,51.89,51.97,114000.0,36.6036,36.6318,36.5614,36.6177,114000.0
2012-08-16 11:20:00,51.96,51.96,51.9,51.91,46900.0,36.6107,36.6107,36.5684,36.5754,46900.0
2012-08-16 11:30:00,51.91,51.94,51.86,51.91,59300.0,36.5754,36.5966,36.5402,36.5754,59300.0
2012-08-16 11:40:00,51.93,52.07,51.92,52.07,43500.0,36.5895,36.6882,36.5825,36.6882,43500.0
2012-08-16 11:50:00,52.06,52.1,52.04,52.08,56400.0,36.6811,36.7093,36.667,36.6952,56400.0
2012-08-16 12:00:00,52.08,52.1,52.07,52.07,42100.0,36.6952,36.7093,36.6882,36.6882,42100.0
2012-08-16 12:10:00,52.07,52.07,52.02,52.04,41200.0,36.6882,36.6882,36.6529,36.667,41200.0
2012-08-16 12:20:00,52.04,52.05,51.96,51.96,55600.0,36.667,36.6741,36.6107,36.6107,55600.0
2012-08-16 12:30:00,51.97,52.01,51.94,52.0,25400.0,36.6177,36.6459,36.5966,36.6389,25400.0
2012-08-16 12:40:00,52.01,52.02,51.97,51.98,49800.0,36.6459,36.6529,36.6177,36.6248,49800.0
2012-08-16 12:50:00,51.98,52.09,51.98,52.09,45100.0,36.6248,36.7023,36.6248,36.7023,45100.0
2012-08-16 13:00:00,52.09,52.1,52.06,52.07,34500.0,36.7023,36.7093,36.6811,36.6882,34500.0
2012-08-16 13:10:00,52.08,52.11,52.07,52.09,43800.0,36.6952,36.7164,36.6882,36.7023,43800.0
2012-08-16 13:20:00,52.09,52.1,52.07,52.09,23500.0,36.7023,36.7093,36.6882,36.7023,23500.0
2012-08-16 13:30:00,52.08,52.1,52.07,52.09,37500.0,36.6952,36.7093,36.6882,36.7023,37500.0
2012-08-16 13:40:00,52.08,52.09,52.03,52.03,37500.0,36.6952,36.7023,36.66,36.66,37500.0
2012-08-16 13:50:00,52.04,52.08,52.04,52.06,26000.0,36.667,36.6952,36.667,36.6811,26000.0
2012-08-16 14:00:00,52.07,52.12,52.04,52.1,69700.0,36.6882,36.7234,36.667,36.7093,69700.0
2012-08-16 14:10:00,52.1,52.12,52.08,52.09,39000.0,36.7093,36.7234,36.6952,36.7023,39000.0
2012-08-16 14:20:00,52.08,52.12,52.08,52.09,85400.0,36.6952,36.7234,36.6952,36.7023,85400.0
2012-08-16 14:30:00,52.1,52.21,52.1,52.2,98000.0,36.7093,36.7868,36.7093,36.7798,98000.0
2012-08-16 14:40:00,52.2,52.22,52.18,52.18,42800.0,36.7798,36.7939,36.7657,36.7657,42800.0
2012-08-16 14:50:00,52.18,52.19,52.14,52.14,54600.0,36.7657,36.7727,36.7375,36.7375,54600.0
2012-08-16 15:00:00,52.14,52.2,52.1,52.19,50900.0,36.7375,36.7798,36.7093,36.7727,50900.0
2012-08-16 15:10:00,52.2,52.24,52.18,52.23,48300.0,36.7798,36.808,36.7657,36.8009,48300.0
2012-08-16 15:20:00,52.22,52.23,52.17,52.23,61200.0,36.7939,36.8009,36.7586,36.8009,61200.0
2012-08-16 15:30:00,52.22,52.24,52.14,52.15,78400.0,36.7939,36.808,36.7375,36.7445,78400.0
2012-08-16 15:40:00,52.16,52.17,52.07,52.13,143200.0,36.7516,36.7586,36.6882,36.7305,143200.0
2012-08-16 15:50:00,52.12,52.15,52.06,52.09,219300.0,36.7234,36.7445,36.6811,36.7023,219300.0
2012-08-17 09:30:00,52.13,52.23,51.99,52.21,562500.0,36.7305,36.8009,36.6318,36.7868,562500.0
2012-08-17 09:40:00,52.22,52.37,52.18,52.26,81200.0,36.7939,36.8996,36.7657,36.8221,81200.0
2012-08-17 09:50:00,52.28,52.37,52.25,52.27,119800.0,36.8361,36.8996,36.815,36.8291,119800.0
2012-08-17 10:00:00,52.31,52.37,52.24,52.31,133200.0,36.8573,36.8996,36.808,36.8573,133200.0
2012-08-17 10:10:00,52.31,52.37,52.26,52.33,44300.0,36.8573,36.8996,36.8221,36.8714,44300.0
2012-08-17 10:20:00,52.33,52.33,52.26,52.29,142200.0,36.8714,36.8714,36.8221,36.8432,142200.0
2012-08-17 10:30:00,52.29,52.29,52.14,52.17,59100.0,36.8432,36.8432,36.7375,36.7586,59100.0
2012-08-17 10:40:00,52.18,52.21,52.06,52.12,92700.0,36.7657,36.7868,36.6811,36.7234,92700.0
2012-08-17 10:50:00,52.13,52.18,52.12,52.16,38500.0,36.7305,36.7657,36.7234,36.7516,38500.0
2012-08-17 11:00:00,52.17,52.24,52.15,52.24,37900.0,36.7586,36.808,36.7445,36.808,37900.0
2012-08-17 11:10:00,52.25,52.29,52.24,52.26,26000.0,36.815,36.8432,36.808,36.8221,26000.0
2012-08-17 11:20:00,52.27,52.31,52.27,52.3,24900.0,36.8291,36.8573,36.8291,36.8502,24900.0
2012-08-17 11:30:00,52.29,52.3,52.24,52.25,162100.0,36.8432,36.8502,36.808,36.815,162100.0
2012-08-17 11:40:00,52.25,52.26,52.18,52.22,34100.0,36.815,36.8221,36.7657,36.7939,34100.0
2012-08-17 11:50:00,52.24,52.25,52.17,52.18,67100.0,36.808,36.815,36.7586,36.7657,67100.0
2012-08-17 12:00:00,52.19,52.19,52.12,52.14,48700.0,36.7727,36.7727,36.7234,36.7375,48700.0
2012-08-17 12:10:00,52.14,52.2,52.13,52.19,52900.0,36.7375,36.7798,36.7305,36.7727,52900.0
2012-08-17 12:20:00,52.19,52.2,52.18,52.19,21700.0,36.7727,36.7798,36.7657,36.7727,21700.0
2012-08-17 12:30:00,52.19,52.2,52.11,52.13,138700.0,36.7727,36.7798,36.7164,36.7305,138700.0
2012-08-17 12:40:00,52.14,52.19,52.09,52.16,65300.0,36.7375,36.7727,36.7023,36.7516,65300.0
2012-08-17 12:50:00,52.16,52.18,52.13,52.18,22700.0,36.7516,36.7657,36.7305,36.7657,22700.0
2012-08-17 13:00:00,52.18,52.2,52.17,52.19,18100.0,36.7657,36.7798,36.7586,36.7727,18100.0
2012-08-17 13:10:00,52.2,52.2,52.18,52.19,24500.0,36.7798,36.7798,36.7657,36.7727,24500.0
2012-08-17 13:20:00,52.2,52.2,52.14,52.16,30000.0,36.7798,36.7798,36.7375,36.7516,30000.0
2012-08-17 13:30:00,52.15,52.19,52.15,52.17,20400.0,36.7445,36.7727,36.7445,36.7586,20400.0
2012-08-17 13:40:00,52.16,52.16,52.11,52.13,32100.0,36.7516,36.7516,36.7164,36.7305,32100.0
2012-08-17 13:50:00,52.14,52.14,52.1,52.11,39600.0,36.7375,36.7375,36.7093,36.7164,39600.0
2012-08-17 14:00:00,52.1,52.12,52.07,52.09,101800.0,36.7093,36.7234,36.6882,36.7023,101800.0
2012-08-17 14:10:00,52.08,52.1,52.07,52.09,27500.0,36.6952,36.7093,36.6882,36.7023,27500.0
2012-08-17 14:20:00,52.09,52.15,52.07,52.15,33900.0,36.7023,36.7445,36.6882,36.7445,33900.0
2012-08-17 14:30:00,52.14,52.18,52.14,52.17,19300.0,36.7375,36.7657,36.7375,36.7586,19300.0
2012-08-17 14:40:00,52.17,52.2,52.16,52.2,30100.0,36.7586,36.7798,36.7516,36.7798,30100.0
2012-08-17 14:50:00,52.2,52.2,52.18,52.19,25100.0,36.7798,36.7798,36.7657,36.7727,25100.0
2012-08-17 15:00:00,52.19,52.2,52.18,52.2,50900.0,36.7727,36.7798,36.7657,36.7798,50900.0
2012-08-17 15:10:00,52.19,52.2,52.18,52.2,45600.0,36.7727,36.7798,36.7657,36.7798,45600.0
2012-08-17 15:20:00,52.2,52.29,52.19,52.26,73300.0,36.7798,36.8432,36.7727,36.8221,73300.0
2012-08-17 15:30:00,52.25,52.25,52.16,52.18,78900.0,36.815,36.815,36.7516,36.7657,78900.0
2012-08-17 15:40:00,52.18,52.3,52.16,52.28,137500.0,36.7657,36.8502,36.7516,36.8361,137500.0
2012-08-17 15:50:00,52.28,52.33,52.24,52.29,233600.0,36.8361,36.8714,36.808,36.8432,233600.0
2012-08-20 09:30:00,52.17,52.38,52.15,52.16,99800.0,36.7586,36.9066,36.7445,36.7516,99800.0
2012-08-20 09:40:00,52.17,52.34,52.14,52.23,68100.0,36.7586,36.8784,36.7375,36.8009,68100.0
2012-08-20 09:50:00,52.23,52.31,52.05,52.09,60500.0,36.8009,36.8573,36.6741,36.7023,60500.0
2012-08-20 10:00:00,52.11,52.14,52.02,52.06,66900.0,36.7164,36.7375,36.6529,36.6811,66900.0
2012-08-20 10:10:00,52.06,52.11,51.92,51.98,96100.0,36.6811,36.7164,36.5825,36.6248,96100.0
2012-08-20 10:20:00,51.98,51.99,51.84,51.88,97100.0,36.6248,36.6318,36.5261,36.5543,97100.0
2012-08-20 10:30:00,51.87,52.0,51.84,51.99,99700.0,36.5473,36.6389,36.5261,36.6318,99700.0
2012-08-20 10:40:00,51.98,52.03,51.95,52.01,42400.0,36.6248,36.66,36.6036,36.6459,42400.0
2012-08-20 10:50:00,52.02,52.1,51.96,52.1,41900.0,36.6529,36.7093,36.6107,36.7093,41900.0
2012-08-20 11:00:00,52.09,52.11,52.06,52.09,19500.0,36.7023,36.7164,36.6811,36.7023,19500.0
2012-08-20 11:10:00,52.09,52.11,52.07,52.08,22200.0,36.7023,36.7164,36.6882,36.6952,22200.0
2012-08-20 11:20:00,52.08,52.1,52.05,52.05,29700.0,36.6952,36.7093,36.6741,36.6741,29700.0
2012-08-20 11:30:00,52.05,52.09,52.01,52.09,27700.0,36.6741,36.7023,36.6459,36.7023,27700.0
2012-08-20 11:40:00,52.09,52.1,52.07,52.08,36000.0,36.7023,36.7093,36.6882,36.6952,36000.0
2012-08-20 11:50:00,52.07,52.19,52.07,52.16,36900.0,36.6882,36.7727,36.6882,36.7516,36900.0
2012-08-20 12:00:00,52.17,52.17,52.12,52.13,18300.0,36.7586,36.7586,36.7234,36.7305,18300.0
2012-08-20 12:10:00,52.13,52.19,52.13,52.17,18000.0,36.7305,36.7727,36.7305,36.7586,18000.0
2012-08-20 12:20:00,52.17,52.19,52.1,52.13,21300.0,36.7586,36.7727,36.7093,36.7305,21300.0
2012-08-20 12:30:00,52.12,52.12,52.06,52.07,25000.0,36.7234,36.7234,36.6811,36.6882,25000.0
2012-08-20 12:40:00,52.06,52.09,52.04,52.04,37100.0,36.6811,36.7023,36.667,36.667,37100.0
2012-08-20 12:50:00,52.05,52.07,52.04,52.06,30000.0,36.6741,36.6882,36.667,36.6811,30000.0
2012-08-20 13:00:00,52.06,52.12,52.05,52.09,22300.0,36.6811,36.7234,36.6741,36.7023,22300.0
2012-08-20 13:10:00,52.11,52.15,52.11,52.12,29000.0,36.7164,36.7445,36.7164,36.7234,29000.0
2012-08-20 13:20:00,52.12,52.14,52.09,52.11,24500.0,36.7234,36.7375,36.7023,36.7164,24500.0
2012-08-20 13:30:00,52.12,52.13,52.07,52.07,17900.0,36.7234,36.7305,36.6882,36.6882,17900.0
2012-08-20 13:40:00,52.07,52.08,52.04,52.06,24000.0,36.6882,36.6952,36.667,36.6811,24000.0
2012-08-20 13:50:00,52.06,52.09,52.04,52.09,26000.0,36.6811,36.7023,36.667,36.7023,26000.0
2012-08-20 14:00:00,52.08,52.12,52.03,52.11,26800.0,36.6952,36.7234,36.66,36.7164,26800.0
2012-08-20 14:10:00,52.11,52.18,52.11,52.14,25600.0,36.7164,36.7657,36.7164,36.7375,25600.0
2012-08-20 14:20:00,52.13,52.17,52.12,52.15,25100.0,36.7305,36.7586,36.7234,36.7445,25100.0
2012-08-20 14:30:00,52.15,52.2,52.15,52.16,34400.0,36.7445,36.7798,36.7445,36.7516,34400.0
2012-08-20 14:40:00,52.16,52.17,52.13,52.14,36500.0,36.7516,36.7586,36.7305,36.7375,36500.0
2012-08-20 14:50:00,52.14,52.17,52.13,52.16,24600.0,36.7375,36.7586,36.7305,36.7516,24600.0
2012-08-20 15:00:00,52.17,52.21,52.16,52.2,46800.0,36.7586,36.7868,36.7516,36.7798,46800.0
2012-08-20 15:10:00,52.2,52.21,52.15,52.19,44400.0,36.7798,36.7868,36.7445,36.7727,44400.0
2012-08-20 15:20:00,52.19,52.21,52.16,52.19,43600.0,36.7727,36.7868,36.7516,36.7727,43600.0
2012-08-20 15:30:00,52.2,52.28,52.2,52.26,106200.0,36.7798,36.8361,36.7798,36.8221,106200.0
2012-08-20 15:40:00,52.26,52.27,52.21,52.27,143700.0,36.8221,36.8291,36.7868,36.8291,143700.0
2012-08-20 15:50:00,52.27,52.27,52.17,52.24,193600.0,36.8291,36.8291,36.7586,36.808,193600.0
2012-08-21 09:30:00,52.41,52.65,52.32,52.63,110200.0,36.9277,37.0968,36.8643,37.0827,110200.0
2012-08-21 09:40:00,52.63,52.69,52.57,52.66,87500.0,37.0827,37.125,37.0405,37.1039,87500.0
2012-08-21 09:50:00,52.69,52.82,52.65,52.82,64200.0,37.125,37.2166,37.0968,37.2166,64200.0
2012-08-21 10:00:00,52.82,52.88,52.76,52.77,58900.0,37.2166,37.2589,37.1743,37.1814,58900.0
2012-08-21 10:10:00,52.77,52.88,52.74,52.85,56600.0,37.1814,37.2589,37.1603,37.2378,56600.0
2012-08-21 10:20:00,52.84,52.9,52.79,52.87,130000.0,37.2307,37.273,37.1955,37.2519,130000.0
2012-08-21 10:30:00,52.87,52.94,52.8,52.91,111800.0,37.2519,37.3012,37.2025,37.28,111800.0
2012-08-21 10:40:00,52.92,52.98,52.92,52.95,74200.0,37.2871,37.3294,37.2871,37.3082,74200.0
2012-08-21 10:50:00,52.96,52.97,52.89,52.9,108600.0,37.3153,37.3223,37.2659,37.273,108600.0
2012-08-21 11:00:00,52.91,52.91,52.83,52.88,79900.0,37.28,37.28,37.2237,37.2589,79900.0
2012-08-21 11:10:00,52.87,52.88,52.8,52.81,61100.0,37.2519,37.2589,37.2025,37.2096,61100.0
2012-08-21 11:20:00,52.81,52.83,52.68,52.74,146100.0,37.2096,37.2237,37.118,37.1603,146100.0
2012-08-21 11:30:00,52.73,52.74,52.62,52.71,61800.0,37.1532,37.1603,37.0757,37.1391,61800.0
2012-08-21 11:40:00,52.71,52.74,52.69,52.73,53000.0,37.1391,37.1603,37.125,37.1532,53000.0
2012-08-21 11:50:00,52.72,52.8,52.72,52.77,47200.0,37.1462,37.2025,37.1462,37.1814,47200.0
2012-08-21 12:00:00,52.76,52.82,52.67,52.76,64500.0,37.1743,37.2166,37.1109,37.1743,64500.0
2012-08-21 12:10:00,52.76,52.77,52.69,52.71,36100.0,37.1743,37.1814,37.125,37.1391,36100.0
2012-08-21 12:20:00,52.71,52.76,52.69,52.73,36000.0,37.1391,37.1743,37.125,37.1532,36000.0
2012-08-21 12:30:00,52.73,52.78,52.73,52.77,19500.0,37.1532,37.1884,37.1532,37.1814,19500.0
2012-08-21 12:40:00,52.77,52.78,52.67,52.73,28800.0,37.1814,37.1884,37.1109,37.1532,28800.0
2012-08-21 12:50:00,52.72,52.74,52.71,52.72,40400.0,37.1462,37.1603,37.1391,37.1462,40400.0
2012-08-21 13:00:00,52.72,52.72,52.65,52.66,44000.0,37.1462,37.1462,37.0968,37.1039,44000.0
2012-08-21 13:10:00,52.67,52.67,52.57,52.63,109700.0,37.1109,37.1109,37.0405,37.0827,109700.0
2012-08-21 13:20:00,52.64,52.66,52.56,52.58,78800.0,37.0898,37.1039,37.0334,37.0475,78800.0
2012-08-21 13:30:00,52.58,52.62,52.58,52.6,40600.0,37.0475,37.0757,37.0475,37.0616,40600.0
2012-08-21 13:40:00,52.59,52.62,52.47,52.47,49100.0,37.0546,37.0757,36.97,36.97,49100.0
2012-08-21 13:50:00,52.47,52.56,52.46,52.56,40900.0,36.97,37.0334,36.963,37.0334,40900.0
2012-08-21 14:00:00,52.55,52.55,52.51,52.54,50800.0,37.0264,37.0264,36.9982,37.0193,50800.0
2012-08-21 14:10:00,52.53,52.53,52.41,52.41,39600.0,37.0123,37.0123,36.9277,36.9277,39600.0
2012-08-21 14:20:00,52.41,52.47,52.37,52.38,72900.0,36.9277,36.97,36.8996,36.9066,72900.0
2012-08-21 14:30:00,52.38,52.45,52.35,52.36,65900.0,36.9066,36.9559,36.8855,36.8925,65900.0
2012-08-21 14:40:00,52.37,52.4,52.33,52.37,43500.0,36.8996,36.9207,36.8714,36.8996,43500.0
2012-08-21 14:50:00,52.37,52.38,52.34,52.37,47000.0,36.8996,36.9066,36.8784,36.8996,47000.0
2012-08-21 15:00:00,52.36,52.37,52.26,52.33,90600.0,36.8925,36.8996,36.8221,36.8714,90600.0
2012-08-21 15:10:00,52.33,52.34,52.24,52.25,84500.0,36.8714,36.8784,36.808,36.815,84500.0
2012-08-21 15:20:00,52.27,52.3,52.24,52.29,70500.0,36.8291,36.8502,36.808,36.8432,70500.0
2012-08-21 15:30:00,52.29,52.35,52.27,52.34,89900.0,36.8432,36.8855,36.8291,36.8784,89900.0
2012-08-21 15:40:00,52.34,52.37,52.27,52.29,131800.0,36.8784,36.8996,36.8291,36.8432,131800.0
2012-08-21 15:50:00,52.29,52.34,52.27,52.34,196100.0,36.8432,36.8784,36.8291,36.8784,196100.0
2012-08-22 09:30:00,52.04,52.1,51.75,51.84,128700.0,36.667,36.7093,36.4627,36.5261,128700.0
2012-08-22 09:40:00,51.85,52.16,51.85,52.09,71100.0,36.5332,36.7516,36.5332,36.7023,71100.0
2012-08-22 09:50:00,52.08,52.16,52.01,52.05,51900.0,36.6952,36.7516,36.6459,36.6741,51900.0
2012-08-22 10:00:00,52.04,52.1,51.97,52.02,48700.0,36.667,36.7093,36.6177,36.6529,48700.0
2012-08-22 10:10:00,52.01,52.01,51.75,51.88,106200.0,36.6459,36.6459,36.4627,36.5543,106200.0
2012-08-22 10:20:00,51.86,51.95,51.85,51.9,50200.0,36.5402,36.6036,36.5332,36.5684,50200.0
2012-08-22 10:30:00,51.89,51.95,51.77,51.77,67900.0,36.5614,36.6036,36.4768,36.4768,67900.0
2012-08-22 10:40:00,51.77,51.84,51.68,51.69,55000.0,36.4768,36.5261,36.4134,36.4204,55000.0
2012-08-22 10:50:00,51.7,51.76,51.67,51.68,115400.0,36.4275,36.4698,36.4063,36.4134,115400.0
2012-08-22 11:00:00,51.68,51.69,51.57,51.66,83400.0,36.4134,36.4204,36.3359,36.3993,83400.0
2012-08-22 11:10:00,51.66,51.69,51.57,51.57,88400.0,36.3993,36.4204,36.3359,36.3359,88400.0
2012-08-22 11:20:00,51.57,51.62,51.5,51.55,177500.0,36.3359,36.3711,36.2866,36.3218,177500.0
2012-08-22 11:30:00,51.55,51.6,51.45,51.53,118900.0,36.3218,36.357,36.2513,36.3077,118900.0
2012-08-22 11:40:00,51.52,51.6,51.49,51.57,70700.0,36.3007,36.357,36.2795,36.3359,70700.0
2012-08-22 11:50:00,51.57,51.63,51.57,51.62,51600.0,36.3359,36.3782,36.3359,36.3711,51600.0
2012-08-22 12:00:00,51.63,51.64,51.49,51.53,87600.0,36.3782,36.3852,36.2795,36.3077,87600.0
2012-08-22 12:10:00,51.53,51.53,51.38,51.45,162300.0,36.3077,36.3077,36.202,36.2513,162300.0
2012-08-22 12:20:00,51.44,51.44,51.36,51.36,78700.0,36.2443,36.2443,36.1879,36.1879,78700.0
2012-08-22 12:30:00,51.37,51.38,51.25,51.28,103900.0,36.195,36.202,36.1104,36.1315,103900.0
2012-08-22 12:40:00,51.28,51.35,51.27,51.31,72500.0,36.1315,36.1809,36.1245,36.1527,72500.0
2012-08-22 12:50:00,51.31,51.36,51.31,51.32,61500.0,36.1527,36.1879,36.1527,36.1597,61500.0
2012-08-22 13:00:00,51.32,51.36,51.31,51.33,58900.0,36.1597,36.1879,36.1527,36.1668,58900.0
2012-08-22 13:10:00,51.34,51.36,51.29,51.32,71300.0,36.1738,36.1879,36.1386,36.1597,71300.0
2012-08-22 13:20:00,51.33,51.43,51.33,51.38,36800.0,36.1668,36.2372,36.1668,36.202,36800.0
2012-08-22 13:30:00,51.38,51.4,51.35,51.38,49000.0,36.202,36.2161,36.1809,36.202,49000.0
2012-08-22 13:40:00,51.38,51.41,51.37,51.4,54000.0,36.202,36.2231,36.195,36.2161,54000.0
2012-08-22 13:50:00,51.4,51.41,51.35,51.41,50500.0,36.2161,36.2231,36.1809,36.2231,50500.0
2012-08-22 14:00:00,51.41,51.61,51.41,51.51,176000.0,36.2231,36.3641,36.2231,36.2936,176000.0
2012-08-22 14:10:00,51.51,51.55,51.38,51.41,108200.0,36.2936,36.3218,36.202,36.2231,108200.0
2012-08-22 14:20:00,51.41,51.54,51.4,51.52,75000.0,36.2231,36.3147,36.2161,36.3007,75000.0
2012-08-22 14:30:00,51.52,51.65,51.49,51.61,82300.0,36.3007,36.3922,36.2795,36.3641,82300.0
2012-08-22 14:40:00,51.61,51.78,51.6,51.68,106800.0,36.3641,36.4838,36.357,36.4134,106800.0
2012-08-22 14:50:00,51.68,51.77,51.65,51.77,84600.0,36.4134,36.4768,36.3922,36.4768,84600.0
2012-08-22 15:00:00,51.77,51.78,51.7,51.78,98000.0,36.4768,36.4838,36.4275,36.4838,98000.0
2012-08-22 15:10:00,51.79,51.81,51.67,51.68,81100.0,36.4909,36.505,36.4063,36.4134,81100.0
2012-08-22 15:20:00,51.67,51.76,51.66,51.72,95600.0,36.4063,36.4698,36.3993,36.4416,95600.0
2012-08-22 15:30:00,51.73,51.76,51.67,51.73,111900.0,36.4486,36.4698,36.4063,36.4486,111900.0
2012-08-22 15:40:00,51.73,51.78,51.69,51.73,124100.0,36.4486,36.4838,36.4204,36.4486,124100.0
2012-08-22 15:50:00,51.73,51.74,51.66,51.67,229400.0,36.4486,36.4557,36.3993,36.4063,229400.0
2012-08-23 09:30:00,51.68,51.71,51.46,51.52,75300.0,36.4134,36.4345,36.2584,36.3007,75300.0
2012-08-23 09:40:00,51.52,51.75,51.52,51.59,52500.0,36.3007,36.4627,36.3007,36.35,52500.0
2012-08-23 09:50:00,51.59,51.63,51.43,51.5,92000.0,36.35,36.3782,36.2372,36.2866,92000.0
2012-08-23 10:00:00,51.49,51.69,51.47,51.52,140800.0,36.2795,36.4204,36.2654,36.3007,140800.0
2012-08-23 10:10:00,51.52,51.53,51.39,51.47,53100.0,36.3007,36.3077,36.2091,36.2654,53100.0
2012-08-23 10:20:00,51.47,51.56,51.45,51.54,59700.0,36.2654,36.3288,36.2513,36.3147,59700.0
2012-08-23 10:30:00,51.53,51.67,51.51,51.67,200800.0,36.3077,36.4063,36.2936,36.4063,200800.0
2012-08-23 10:40:00,51.66,51.74,51.63,51.71,57600.0,36.3993,36.4557,36.3782,36.4345,57600.0
2012-08-23 10:50:00,51.72,51.77,51.65,51.68,48400.0,36.4416,36.4768,36.3922,36.4134,48400.0
2012-08-23 11:00:00,51.68,51.73,51.58,51.72,53500.0,36.4134,36.4486,36.3429,36.4416,53500.0
2012-08-23 11:10:00,51.7,51.79,51.68,51.75,42400.0,36.4275,36.4909,36.4134,36.4627,42400.0
2012-08-23 11:20:00,51.74,51.74,51.65,51.7,89200.0,36.4557,36.4557,36.3922,36.4275,89200.0
2012-08-23 11:30:00,51.7,51.71,51.65,51.67,49900.0,36.4275,36.4345,36.3922,36.4063,49900.0
2012-08-23 11:40:00,51.69,51.74,51.65,51.7,47300.0,36.4204,36.4557,36.3922,36.4275,47300.0
2012-08-23 11:50:00,51.7,51.7,51.61,51.63,32200.0,36.4275,36.4275,36.3641,36.3782,32200.0
2012-08-23 12:00:00,51.63,51.65,51.53,51.55,38100.0,36.3782,36.3922,36.3077,36.3218,38100.0
2012-08-23 12:10:00,51.55,51.55,51.44,51.5,62400.0,36.3218,36.3218,36.2443,36.2866,62400.0
2012-08-23 12:20:00,51.5,51.54,51.46,51.52,36600.0,36.2866,36.3147,36.2584,36.3007,36600.0
2012-08-23 12:30:00,51.52,51.56,51.48,51.49,30700.0,36.3007,36.3288,36.2725,36.2795,30700.0
2012-08-23 12:40:00,51.5,51.56,51.5,51.54,40000.0,36.2866,36.3288,36.2866,36.3147,40000.0
2012-08-23 12:50:00,51.54,51.56,51.45,51.47,35300.0,36.3147,36.3288,36.2513,36.2654,35300.0
2012-08-23 13:00:00,51.47,51.51,51.44,51.48,34300.0,36.2654,36.2936,36.2443,36.2725,34300.0
2012-08-23 13:10:00,51.49,51.49,51.36,51.45,59800.0,36.2795,36.2795,36.1879,36.2513,59800.0
2012-08-23 13:20:00,51.46,51.46,51.35,51.37,34500.0,36.2584,36.2584,36.1809,36.195,34500.0
2012-08-23 13:30:00,51.36,51.44,51.35,51.38,29800.0,36.1879,36.2443,36.1809,36.202,29800.0
2012-08-23 13:40:00,51.36,51.43,51.36,51.39,32900.0,36.1879,36.2372,36.1879,36.2091,32900.0
2012-08-23 13:50:00,51.4,51.46,51.39,51.41,32800.0,36.2161,36.2584,36.2091,36.2231,32800.0
2012-08-23 14:00:00,51.42,51.46,51.38,51.46,34200.0,36.2302,36.2584,36.202,36.2584,34200.0
2012-08-23 14:10:00,51.46,51.49,51.42,51.44,43700.0,36.2584,36.2795,36.2302,36.2443,43700.0
2012-08-23 14:20:00,51.45,51.49,51.42,51.43,39800.0,36.2513,36.2795,36.2302,36.2372,39800.0
2012-08-23 14:30:00,51.43,51.48,51.41,51.48,41900.0,36.2372,36.2725,36.2231,36.2725,41900.0
2012-08-23 14:40:00,51.47,51.65,51.47,51.63,67200.0,36.2654,36.3922,36.2654,36.3782,67200.0
2012-08-23 14:50:00,51.63,51.63,51.47,51.49,63100.0,36.3782,36.3782,36.2654,36.2795,63100.0
2012-08-23 15:00:00,51.48,51.56,51.44,51.56,56800.0,36.2725,36.3288,36.2443,36.3288,56800.0
2012-08-23 15:10:00,51.56,51.62,51.55,51.56,76500.0,36.3288,36.3711,36.3218,36.3288,76500.0
2012-08-23 15:20:00,51.57,51.62,51.48,51.62,125800.0,36.3359,36.3711,36.2725,36.3711,125800.0
2012-08-23 15:30:00,51.61,51.62,51.54,51.56,83900.0,36.3641,36.3711,36.3147,36.3288,83900.0
2012-08-23 15:40:00,51.56,51.59,51.51,51.52,106200.0,36.3288,36.35,36.2936,36.3007,106200.0
2012-08-23 15:50:00,51.51,51.53,51.45,51.48,274500.0,36.2936,36.3077,36.2513,36.2725,274500.0
2012-08-24 09:30:00,51.38,51.44,51.27,51.42,78200.0,36.202,36.2443,36.1245,36.2302,78200.0
2012-08-24 09:40:00,51.43,51.48,51.32,51.42,81000.0,36.2372,36.2725,36.1597,36.2302,81000.0
2012-08-24 09:50:00,51.42,51.44,51.26,51.28,51100.0,36.2302,36.2443,36.1175,36.1315,51100.0
2012-08-24 10:00:00,51.27,51.42,51.26,51.42,50700.0,36.1245,36.2302,36.1175,36.2302,50700.0
2012-08-24 10:10:00,51.42,51.46,51.33,51.35,45500.0,36.2302,36.2584,36.1668,36.1809,45500.0
2012-08-24 10:20:00,51.34,51.4,51.32,51.32,42300.0,36.1738,36.2161,36.1597,36.1597,42300.0
2012-08-24 10:30:00,51.33,51.45,51.3,51.45,102200.0,36.1668,36.2513,36.1456,36.2513,102200.0
2012-08-24 10:40:00,51.44,51.57,51.41,51.52,90600.0,36.2443,36.3359,36.2231,36.3007,90600.0
2012-08-24 10:50:00,51.49,51.55,51.48,51.5,36300.0,36.2795,36.3218,36.2725,36.2866,36300.0
2012-08-24 11:00:00,51.5,51.7,51.5,51.66,47900.0,36.2866,36.4275,36.2866,36.3993,47900.0
2012-08-24 11:10:00,51.66,51.97,51.66,51.93,72200.0,36.3993,36.6177,36.3993,36.5895,72200.0
2012-08-24 11:20:00,51.93,51.95,51.83,51.84,51700.0,36.5895,36.6036,36.5191,36.5261,51700.0
2012-08-24 11:30:00,51.85,51.87,51.77,51.8,84100.0,36.5332,36.5473,36.4768,36.4979,84100.0
2012-08-24 11:40:00,51.79,51.8,51.69,51.72,42300.0,36.4909,36.4979,36.4204,36.4416,42300.0
2012-08-24 11:50:00,51.72,51.74,51.68,51.73,23300.0,36.4416,36.4557,36.4134,36.4486,23300.0
2012-08-24 12:00:00,51.73,51.8,51.72,51.78,36900.0,36.4486,36.4979,36.4416,36.4838,36900.0
2012-08-24 12:10:00,51.77,51.77,51.72,51.75,33800.0,36.4768,36.4768,36.4416,36.4627,33800.0
2012-08-24 12:20:00,51.76,51.83,51.75,51.82,26000.0,36.4698,36.5191,36.4627,36.512,26000.0
2012-08-24 12:30:00,51.82,51.84,51.78,51.8,22500.0,36.512,36.5261,36.4838,36.4979,22500.0
2012-08-24 12:40:00,51.81,51.85,51.79,51.84,26500.0,36.505,36.5332,36.4909,36.5261,26500.0
2012-08-24 12:50:00,51.83,51.87,51.81,51.84,27400.0,36.5191,36.5473,36.505,36.5261,27400.0
2012-08-24 13:00:00,51.84,51.86,51.8,51.86,27400.0,36.5261,36.5402,36.4979,36.5402,27400.0
2012-08-24 13:10:00,51.84,51.85,51.79,51.8,31300.0,36.5261,36.5332,36.4909,36.4979,31300.0
2012-08-24 13:20:00,51.81,51.82,51.76,51.81,43500.0,36.505,36.512,36.4698,36.505,43500.0
2012-08-24 13:30:00,51.82,51.88,51.81,51.85,56200.0,36.512,36.5543,36.505,36.5332,56200.0
2012-08-24 13:40:00,51.85,51.97,51.83,51.92,102500.0,36.5332,36.6177,36.5191,36.5825,102500.0
2012-08-24 13:50:00,51.93,51.96,51.86,51.88,24800.0,36.5895,36.6107,36.5402,36.5543,24800.0
2012-08-24 14:00:00,51.87,51.88,51.83,51.84,25400.0,36.5473,36.5543,36.5191,36.5261,25400.0
2012-08-24 14:10:00,51.84,51.87,51.8,51.8,24100.0,36.5261,36.5473,36.4979,36.4979,24100.0
2012-08-24 14:20:00,51.8,51.81,51.77,51.78,36400.0,36.4979,36.505,36.4768,36.4838,36400.0
2012-08-24 14:30:00,51.77,51.79,51.71,51.72,22100.0,36.4768,36.4909,36.4345,36.4416,22100.0
2012-08-24 14:40:00,51.71,51.76,51.7,51.72,41900.0,36.4345,36.4698,36.4275,36.4416,41900.0
2012-08-24 14:50:00,51.71,51.73,51.69,51.7,34100.0,36.4345,36.4486,36.4204,36.4275,34100.0
2012-08-24 15:00:00,51.71,51.73,51.67,51.7,38400.0,36.4345,36.4486,36.4063,36.4275,38400.0
2012-08-24 15:10:00,51.7,51.76,51.69,51.75,37200.0,36.4275,36.4698,36.4204,36.4627,37200.0
2012-08-24 15:20:00,51.75,51.77,51.72,51.73,38100.0,36.4627,36.4768,36.4416,36.4486,38100.0
2012-08-24 15:30:00,51.74,51.77,51.69,51.75,65200.0,36.4557,36.4768,36.4204,36.4627,65200.0
2012-08-24 15:40:00,51.75,51.83,51.72,51.75,99500.0,36.4627,36.5191,36.4416,36.4627,99500.0
2012-08-24 15:50:00,51.76,51.76,51.66,51.72,157800.0,36.4698,36.4698,36.3993,36.4416,157800.0
2012-08-27 09:30:00,51.85,51.96,51.7,51.7,65100.0,36.5332,36.6107,36.4275,36.4275,65100.0
2012-08-27 09:40:00,51.72,51.72,51.57,51.71,39500.0,36.4416,36.4416,36.3359,36.4345,39500.0
2012-08-27 09:50:00,51.71,51.71,51.59,51.61,35100.0,36.4345,36.4345,36.35,36.3641,35100.0
2012-08-27 10:00:00,51.61,51.65,51.57,51.65,55000.0,36.3641,36.3922,36.3359,36.3922,55000.0
2012-08-27 10:10:00,51.66,51.79,51.64,51.76,39100.0,36.3993,36.4909,36.3852,36.4698,39100.0
2012-08-27 10:20:00,51.78,51.85,51.72,51.82,100100.0,36.4838,36.5332,36.4416,36.512,100100.0
2012-08-27 10:30:00,51.82,51.82,51.75,51.75,19400.0,36.512,36.512,36.4627,36.4627,19400.0
2012-08-27 10:40:00,51.75,51.79,51.71,51.73,27100.0,36.4627,36.4909,36.4345,36.4486,27100.0
2012-08-27 10:50:00,51.73,51.78,51.7,51.76,45100.0,36.4486,36.4838,36.4275,36.4698,45100.0
2012-08-27 11:00:00,51.75,51.87,51.72,51.84,34300.0,36.4627,36.5473,36.4416,36.5261,34300.0
2012-08-27 11:10:00,51.85,51.98,51.84,51.96,157600.0,36.5332,36.6248,36.5261,36.6107,157600.0
2012-08-27 11:20:00,51.96,51.99,51.94,51.98,27100.0,36.6107,36.6318,36.5966,36.6248,27100.0
2012-08-27 11:30:00,51.98,52.01,51.89,51.91,35800.0,36.6248,36.6459,36.5614,36.5754,35800.0
2012-08-27 11:40:00,51.9,51.92,51.87,51.9,17300.0,36.5684,36.5825,36.5473,36.5684,17300.0
2012-08-27 11:50:00,51.89,51.91,51.8,51.81,20200.0,36.5614,36.5754,36.4979,36.505,20200.0
2012-08-27 12:00:00,51.81,51.86,51.8,51.83,24600.0,36.505,36.5402,36.4979,36.5191,24600.0
2012-08-27 12:10:00,51.83,51.9,51.83,51.84,16600.0,36.5191,36.5684,36.5191,36.5261,16600.0
2012-08-27 12:20:00,51.84,51.85,51.73,51.73,40100.0,36.5261,36.5332,36.4486,36.4486,40100.0
2012-08-27 12:30:00,51.74,51.77,51.72,51.74,23800.0,36.4557,36.4768,36.4416,36.4557,23800.0
2012-08-27 12:40:00,51.75,51.79,51.73,51.78,129900.0,36.4627,36.4909,36.4486,36.4838,129900.0
2012-08-27 12:50:00,51.77,51.77,51.74,51.77,14200.0,36.4768,36.4768,36.4557,36.4768,14200.0
2012-08-27 13:00:00,51.76,51.76,51.7,51.72,69400.0,36.4698,36.4698,36.4275,36.4416,69400.0
2012-08-27 13:10:00,51.72,51.74,51.71,51.72,26900.0,36.4416,36.4557,36.4345,36.4416,26900.0
2012-08-27 13:20:00,51.71,51.76,51.71,51.73,34400.0,36.4345,36.4698,36.4345,36.4486,34400.0
2012-08-27 13:30:00,51.73,51.74,51.7,51.7,32200.0,36.4486,36.4557,36.4275,36.4275,32200.0
2012-08-27 13:40:00,51.69,51.69,51.64,51.66,16200.0,36.4204,36.4204,36.3852,36.3993,16200.0
2012-08-27 13:50:00,51.65,51.69,51.65,51.65,20600.0,36.3922,36.4204,36.3922,36.3922,20600.0
2012-08-27 14:00:00,51.66,51.72,51.65,51.71,23900.0,36.3993,36.4416,36.3922,36.4345,23900.0
2012-08-27 14:10:00,51.69,51.76,51.67,51.75,43400.0,36.4204,36.4698,36.4063,36.4627,43400.0
2012-08-27 14:20:00,51.75,51.76,51.73,51.75,26200.0,36.4627,36.4698,36.4486,36.4627,26200.0
2012-08-27 14:30:00,51.75,51.8,51.74,51.78,43700.0,36.4627,36.4979,36.4557,36.4838,43700.0
2012-08-27 14:40:00,51.8,51.81,51.73,51.75,31200.0,36.4979,36.505,36.4486,36.4627,31200.0
2012-08-27 14:50:00,51.75,51.78,51.71,51.72,45400.0,36.4627,36.4838,36.4345,36.4416,45400.0
2012-08-27 15:00:00,51.73,51.79,51.73,51.75,58700.0,36.4486,36.4909,36.4486,36.4627,58700.0
2012-08-27 15:10:00,51.75,51.76,51.72,51.75,33000.0,36.4627,36.4698,36.4416,36.4627,33000.0
2012-08-27 15:20:00,51.74,51.8,51.71,51.76,69300.0,36.4557,36.4979,36.4345,36.4698,69300.0
2012-08-27 15:30:00,51.76,51.77,51.65,51.68,80500.0,36.4698,36.4768,36.3922,36.4134,80500.0
2012-08-27 15:40:00,51.68,51.69,51.59,51.61,120700.0,36.4134,36.4204,36.35,36.3641,120700.0
2012-08-27 15:50:00,51.62,51.63,51.55,51.63,153600.0,36.3711,36.3782,36.3218,36.3782,153600.0
2012-08-28 09:30:00,51.55,51.64,51.34,51.47,111800.0,36.3218,36.3852,36.1738,36.2654,111800.0
2012-08-28 09:40:00,51.5,51.8,51.47,51.7,45600.0,36.2866,36.4979,36.2654,36.4275,45600.0
2012-08-28 09:50:00,51.7,51.74,51.54,51.62,55300.0,36.4275,36.4557,36.3147,36.3711,55300.0
2012-08-28 10:00:00,51.61,51.7,51.5,51.69,61700.0,36.3641,36.4275,36.2866,36.4204,61700.0
2012-08-28 10:10:00,51.69,51.76,51.66,51.68,33100.0,36.4204,36.4698,36.3993,36.4134,33100.0
2012-08-28 10:20:00,51.68,51.87,51.67,51.78,37600.0,36.4134,36.5473,36.4063,36.4838,37600.0
2012-08-28 10:30:00,51.79,51.84,51.66,51.75,35600.0,36.4909,36.5261,36.3993,36.4627,35600.0
2012-08-28 10:40:00,51.75,51.79,51.71,51.78,23500.0,36.4627,36.4909,36.4345,36.4838,23500.0
2012-08-28 10:50:00,51.76,51.8,51.65,51.66,130000.0,36.4698,36.4979,36.3922,36.3993,130000.0
2012-08-28 11:00:00,51.67,51.67,51.56,51.62,28800.0,36.4063,36.4063,36.3288,36.3711,28800.0
2012-08-28 11:10:00,51.63,51.64,51.52,51.59,23900.0,36.3782,36.3852,36.3007,36.35,23900.0
2012-08-28 11:20:00,51.58,51.6,51.48,51.54,32300.0,36.3429,36.357,36.2725,36.3147,32300.0
2012-08-28 11:30:00,51.54,51.56,51.47,51.54,49400.0,36.3147,36.3288,36.2654,36.3147,49400.0
2012-08-28 11:40:00,51.54,51.55,51.46,51.49,64200.0,36.3147,36.3218,36.2584,36.2795,64200.0
2012-08-28 11:50:00,51.48,51.55,51.46,51.53,30300.0,36.2725,36.3218,36.2584,36.3077,30300.0
2012-08-28 12:00:00,51.53,51.67,51.53,51.64,28900.0,36.3077,36.4063,36.3077,36.3852,28900.0
2012-08-28 12:10:00,51.64,51.66,51.62,51.62,21900.0,36.3852,36.3993,36.3711,36.3711,21900.0
2012-08-28 12:20:00,51.61,51.65,51.61,51.64,30800.0,36.3641,36.3922,36.3641,36.3852,30800.0
2012-08-28 12:30:00,51.63,51.64,51.56,51.61,21000.0,36.3782,36.3852,36.3288,36.3641,21000.0
2012-08-28 12:40:00,51.59,51.63,51.56,51.58,20000.0,36.35,36.3782,36.3288,36.3429,20000.0
2012-08-28 12:50:00,51.58,51.64,51.58,51.64,18700.0,36.3429,36.3852,36.3429,36.3852,18700.0
2012-08-28 13:00:00,51.64,51.64,51.49,51.51,105500.0,36.3852,36.3852,36.2795,36.2936,105500.0
2012-08-28 13:10:00,51.51,51.55,51.48,51.52,40500.0,36.2936,36.3218,36.2725,36.3007,40500.0
2012-08-28 13:20:00,51.51,51.57,51.49,51.52,49400.0,36.2936,36.3359,36.2795,36.3007,49400.0
2012-08-28 13:30:00,51.52,51.6,51.51,51.59,22200.0,36.3007,36.357,36.2936,36.35,22200.0
2012-08-28 13:40:00,51.59,51.6,51.48,51.53,47000.0,36.35,36.357,36.2725,36.3077,47000.0
2012-08-28 13:50:00,51.53,51.55,51.49,51.52,33300.0,36.3077,36.3218,36.2795,36.3007,33300.0
2012-08-28 14:00:00,51.52,51.57,51.52,51.55,22300.0,36.3007,36.3359,36.3007,36.3218,22300.0
2012-08-28 14:10:00,51.54,51.56,51.51,51.56,28500.0,36.3147,36.3288,36.2936,36.3288,28500.0
2012-08-28 14:20:00,51.57,51.66,51.57,51.64,41500.0,36.3359,36.3993,36.3359,36.3852,41500.0
2012-08-28 14:30:00,51.64,51.68,51.64,51.67,51900.0,36.3852,36.4134,36.3852,36.4063,51900.0
2012-08-28 14:40:00,51.68,51.68,51.61,51.62,27000.0,36.4134,36.4134,36.3641,36.3711,27000.0
2012-08-28 14:50:00,51.63,51.65,51.61,51.64,64200.0,36.3782,36.3922,36.3641,36.3852,64200.0
2012-08-28 15:00:00,51.64,51.68,51.64,51.67,40000.0,36.3852,36.4134,36.3852,36.4063,40000.0
2012-08-28 15:10:00,51.68,51.71,51.61,51.61,83600.0,36.4134,36.4345,36.3641,36.3641,83600.0
2012-08-28 15:20:00,51.63,51.64,51.54,51.63,93000.0,36.3782,36.3852,36.3147,36.3782,93000.0
2012-08-28 15:30:00,51.63,51.67,51.59,51.65,72500.0,36.3782,36.4063,36.35,36.3922,72500.0
2012-08-28 15:40:00,51.65,51.69,51.62,51.66,108000.0,36.3922,36.4204,36.3711,36.3993,108000.0
2012-08-28 15:50:00,51.66,51.69,51.57,51.59,174500.0,36.3993,36.4204,36.3359,36.35,174500.0
2012-08-29 09:30:00,51.71,51.93,51.66,51.9,158700.0,36.4345,36.5895,36.3993,36.5684,158700.0
2012-08-29 09:40:00,51.9,51.91,51.78,51.79,38800.0,36.5684,36.5754,36.4838,36.4909,38800.0
2012-08-29 09:50:00,51.79,51.83,51.62,51.69,46300.0,36.4909,36.5191,36.3711,36.4204,46300.0
2012-08-29 10:00:00,51.71,51.75,51.58,51.65,67600.0,36.4345,36.4627,36.3429,36.3922,67600.0
2012-08-29 10:10:00,51.66,51.75,51.65,51.71,42600.0,36.3993,36.4627,36.3922,36.4345,42600.0
2012-08-29 10:20:00,51.7,51.79,51.69,51.77,29200.0,36.4275,36.4909,36.4204,36.4768,29200.0
2012-08-29 10:30:00,51.77,51.77,51.65,51.66,31500.0,36.4768,36.4768,36.3922,36.3993,31500.0
2012-08-29 10:40:00,51.65,51.67,51.59,51.64,48600.0,36.3922,36.4063,36.35,36.3852,48600.0
2012-08-29 10:50:00,51.64,51.65,51.45,51.49,57600.0,36.3852,36.3922,36.2513,36.2795,57600.0
2012-08-29 11:00:00,51.5,51.57,51.46,51.48,70700.0,36.2866,36.3359,36.2584,36.2725,70700.0
2012-08-29 11:10:00,51.47,51.49,51.44,51.48,38400.0,36.2654,36.2795,36.2443,36.2725,38400.0
2012-08-29 11:20:00,51.47,51.48,51.37,51.38,98600.0,36.2654,36.2725,36.195,36.202,98600.0
2012-08-29 11:30:00,51.38,51.56,51.38,51.49,124900.0,36.202,36.3288,36.202,36.2795,124900.0
2012-08-29 11:40:00,51.49,51.6,51.49,51.6,167100.0,36.2795,36.357,36.2795,36.357,167100.0
2012-08-29 11:50:00,51.6,51.63,51.53,51.54,41900.0,36.357,36.3782,36.3077,36.3147,41900.0
2012-08-29 12:00:00,51.53,51.59,51.52,51.53,27500.0,36.3077,36.35,36.3007,36.3077,27500.0
2012-08-29 12:10:00,51.53,51.56,51.51,51.53,30200.0,36.3077,36.3288,36.2936,36.3077,30200.0
2012-08-29 12:20:00,51.53,51.54,51.52,51.53,24000.0,36.3077,36.3147,36.3007,36.3077,24000.0
2012-08-29 12:30:00,51.54,51.61,51.53,51.6,49900.0,36.3147,36.3641,36.3077,36.357,49900.0
2012-08-29 12:40:00,51.6,51.66,51.58,51.62,29800.0,36.357,36.3993,36.3429,36.3711,29800.0
2012-08-29 12:50:00,51.61,51.62,51.52,51.54,74800.0,36.3641,36.3711,36.3007,36.3147,74800.0
2012-08-29 13:00:00,51.55,51.59,51.55,51.56,41300.0,36.3218,36.35,36.3218,36.3288,41300.0
2012-08-29 13:10:00,51.56,51.61,51.56,51.56,88500.0,36.3288,36.3641,36.3288,36.3288,88500.0
2012-08-29 13:20:00,51.56,51.57,51.49,51.49,96200.0,36.3288,36.3359,36.2795,36.2795,96200.0
2012-08-29 13:30:00,51.5,51.55,51.47,51.51,75800.0,36.2866,36.3218,36.2654,36.2936,75800.0
2012-08-29 13:40:00,51.51,51.57,51.51,51.55,54700.0,36.2936,36.3359,36.2936,36.3218,54700.0
2012-08-29 13:50:00,51.56,51.57,51.5,51.53,61100.0,36.3288,36.3359,36.2866,36.3077,61100.0
2012-08-29 14:00:00,51.53,51.54,51.47,51.49,34900.0,36.3077,36.3147,36.2654,36.2795,34900.0
2012-08-29 14:10:00,51.49,51.56,51.49,51.54,33500.0,36.2795,36.3288,36.2795,36.3147,33500.0
2012-08-29 14:20:00,51.53,51.57,51.53,51.57,30400.0,36.3077,36.3359,36.3077,36.3359,30400.0
2012-08-29 14:30:00,51.57,51.57,51.49,51.5,70900.0,36.3359,36.3359,36.2795,36.2866,70900.0
2012-08-29 14:40:00,51.49,51.54,51.48,51.49,50800.0,36.2795,36.3147,36.2725,36.2795,50800.0
2012-08-29 14:50:00,51.49,51.5,51.46,51.49,65800.0,36.2795,36.2866,36.2584,36.2795,65800.0
2012-08-29 15:00:00,51.49,51.56,51.48,51.55,58300.0,36.2795,36.3288,36.2725,36.3218,58300.0
2012-08-29 15:10:00,51.54,51.56,51.52,51.54,60700.0,36.3147,36.3288,36.3007,36.3147,60700.0
2012-08-29 15:20:00,51.54,51.6,51.53,51.55,104200.0,36.3147,36.357,36.3077,36.3218,104200.0
2012-08-29 15:30:00,51.55,51.56,51.52,51.53,85500.0,36.3218,36.3288,36.3007,36.3077,85500.0
2012-08-29 15:40:00,51.52,51.57,51.47,51.48,152700.0,36.3007,36.3359,36.2654,36.2725,152700.0
2012-08-29 15:50:00,51.49,51.53,51.47,51.52,139200.0,36.2795,36.3077,36.2654,36.3007,139200.0
2012-08-30 09:30:00,51.11,51.34,51.04,51.18,126900.0,36.0118,36.1738,35.9624,36.0611,126900.0
2012-08-30 09:40:00,51.18,51.23,51.07,51.16,79100.0,36.0611,36.0963,35.9836,36.047,79100.0
2012-08-30 09:50:00,51.17,51.17,51.01,51.02,35800.0,36.054,36.054,35.9413,35.9484,35800.0
2012-08-30 10:00:00,51.02,51.03,50.91,51.0,89600.0,35.9484,35.9554,35.8708,35.9343,89600.0
2012-08-30 10:10:00,51.01,51.06,50.96,50.98,38900.0,35.9413,35.9765,35.9061,35.9202,38900.0
2012-08-30 10:20:00,50.97,50.98,50.78,50.79,47800.0,35.9131,35.9202,35.7793,35.7863,47800.0
2012-08-30 10:30:00,50.79,50.88,50.76,50.85,125900.0,35.7863,35.8497,35.7652,35.8286,125900.0
2012-08-30 10:40:00,50.84,50.85,50.7,50.71,89200.0,35.8215,35.8286,35.7229,35.7299,89200.0
2012-08-30 10:50:00,50.71,50.72,50.57,50.7,228600.0,35.7299,35.737,35.6313,35.7229,228600.0
2012-08-30 11:00:00,50.7,50.8,50.67,50.75,55300.0,35.7229,35.7933,35.7017,35.7581,55300.0
2012-08-30 11:10:00,50.76,50.77,50.65,50.75,75000.0,35.7652,35.7722,35.6877,35.7581,75000.0
2012-08-30 11:20:00,50.74,50.85,50.74,50.84,51000.0,35.7511,35.8286,35.7511,35.8215,51000.0
2012-08-30 11:30:00,50.84,50.84,50.73,50.75,38800.0,35.8215,35.8215,35.744,35.7581,38800.0
2012-08-30 11:40:00,50.77,50.82,50.77,50.81,27800.0,35.7722,35.8074,35.7722,35.8004,27800.0
2012-08-30 11:50:00,50.8,50.84,50.79,50.79,25000.0,35.7933,35.8215,35.7863,35.7863,25000.0
2012-08-30 12:00:00,50.8,50.83,50.77,50.83,40700.0,35.7933,35.8145,35.7722,35.8145,40700.0
2012-08-30 12:10:00,50.82,50.84,50.79,50.8,33500.0,35.8074,35.8215,35.7863,35.7933,33500.0
2012-08-30 12:20:00,50.8,50.81,50.75,50.77,27200.0,35.7933,35.8004,35.7581,35.7722,27200.0
2012-08-30 12:30:00,50.78,50.85,50.78,50.81,35900.0,35.7793,35.8286,35.7793,35.8004,35900.0
2012-08-30 12:40:00,50.8,50.82,50.79,50.81,40400.0,35.7933,35.8074,35.7863,35.8004,40400.0
2012-08-30 12:50:00,50.82,50.85,50.77,50.8,42700.0,35.8074,35.8286,35.7722,35.7933,42700.0
2012-08-30 13:00:00,50.8,50.8,50.74,50.74,53200.0,35.7933,35.7933,35.7511,35.7511,53200.0
2012-08-30 13:10:00,50.75,50.75,50.66,50.66,65300.0,35.7581,35.7581,35.6947,35.6947,65300.0
2012-08-30 13:20:00,50.66,50.66,50.56,50.62,87500.0,35.6947,35.6947,35.6242,35.6665,87500.0
2012-08-30 13:30:00,50.62,50.68,50.62,50.66,65300.0,35.6665,35.7088,35.6665,35.6947,65300.0
2012-08-30 13:40:00,50.66,50.7,50.66,50.69,42600.0,35.6947,35.7229,35.6947,35.7158,42600.0
2012-08-30 13:50:00,50.69,50.69,50.65,50.69,52400.0,35.7158,35.7158,35.6877,35.7158,52400.0
2012-08-30 14:00:00,50.69,50.77,50.68,50.76,63000.0,35.7158,35.7722,35.7088,35.7652,63000.0
2012-08-30 14:10:00,50.76,50.8,50.73,50.78,85000.0,35.7652,35.7933,35.744,35.7793,85000.0
2012-08-30 14:20:00,50.78,50.84,50.77,50.82,45200.0,35.7793,35.8215,35.7722,35.8074,45200.0
2012-08-30 14:30:00,50.82,50.9,50.82,50.85,72400.0,35.8074,35.8638,35.8074,35.8286,72400.0
2012-08-30 14:40:00,50.85,50.86,50.82,50.85,49100.0,35.8286,35.8356,35.8074,35.8286,49100.0
2012-08-30 14:50:00,50.85,50.88,50.84,50.84,69900.0,35.8286,35.8497,35.8215,35.8215,69900.0
2012-08-30 15:00:00,50.85,50.89,50.82,50.82,66800.0,35.8286,35.8568,35.8074,35.8074,66800.0
2012-08-30 15:10:00,50.83,50.86,50.82,50.85,61500.0,35.8145,35.8356,35.8074,35.8286,61500.0
2012-08-30 15:20:00,50.84,50.87,50.84,50.85,72900.0,35.8215,35.8427,35.8215,35.8286,72900.0
2012-08-30 15:30:00,50.85,50.9,50.84,50.85,113500.0,35.8286,35.8638,35.8215,35.8286,113500.0
2012-08-30 15:40:00,50.85,50.86,50.77,50.8,138900.0,35.8286,35.8356,35.7722,35.7933,138900.0
2012-08-30 15:50:00,50.79,50.82,50.74,50.76,303300.0,35.7863,35.8074,35.7511,35.7652,303300.0
2012-08-31 09:30:00,51.06,51.48,51.01,51.39,117300.0,35.9765,36.2725,35.9413,36.2091,117300.0
2012-08-31 09:40:00,51.4,51.43,51.13,51.16,44600.0,36.2161,36.2372,36.0259,36.047,44600.0
2012-08-31 09:50:00,51.16,51.24,51.11,51.19,65900.0,36.047,36.1034,36.0118,36.0681,65900.0
2012-08-31 10:00:00,51.19,51.2,50.78,50.8,138000.0,36.0681,36.0752,35.7793,35.7933,138000.0
2012-08-31 10:10:00,50.8,51.16,50.79,51.15,123100.0,35.7933,36.047,35.7863,36.04,123100.0
2012-08-31 10:20:00,51.16,51.22,51.1,51.13,79500.0,36.047,36.0893,36.0047,36.0259,79500.0
2012-08-31 10:30:00,51.13,51.23,51.05,51.07,40000.0,36.0259,36.0963,35.9695,35.9836,40000.0
2012-08-31 10:40:00,51.09,51.14,51.04,51.07,48200.0,35.9977,36.0329,35.9624,35.9836,48200.0
2012-08-31 10:50:00,51.09,51.26,51.03,51.25,57800.0,35.9977,36.1175,35.9554,36.1104,57800.0
2012-08-31 11:00:00,51.26,51.32,51.23,51.27,60000.0,36.1175,36.1597,36.0963,36.1245,60000.0
2012-08-31 11:10:00,51.28,51.3,51.22,51.25,62500.0,36.1315,36.1456,36.0893,36.1104,62500.0
2012-08-31 11:20:00,51.24,51.25,51.07,51.07,54100.0,36.1034,36.1104,35.9836,35.9836,54100.0
2012-08-31 11:30:00,51.07,51.17,51.07,51.13,41000.0,35.9836,36.054,35.9836,36.0259,41000.0
2012-08-31 11:40:00,51.13,51.15,51.07,51.07,40100.0,36.0259,36.04,35.9836,35.9836,40100.0
2012-08-31 11:50:00,51.07,51.16,51.05,51.06,36100.0,35.9836,36.047,35.9695,35.9765,36100.0
2012-08-31 12:00:00,51.07,51.14,50.97,50.98,56700.0,35.9836,36.0329,35.9131,35.9202,56700.0
2012-08-31 12:10:00,50.98,50.98,50.83,50.84,51700.0,35.9202,35.9202,35.8145,35.8215,51700.0
2012-08-31 12:20:00,50.83,50.88,50.76,50.85,47700.0,35.8145,35.8497,35.7652,35.8286,47700.0
2012-08-31 12:30:00,50.85,50.86,50.78,50.78,75700.0,35.8286,35.8356,35.7793,35.7793,75700.0
2012-08-31 12:40:00,50.78,50.8,50.76,50.77,32000.0,35.7793,35.7933,35.7652,35.7722,32000.0
2012-08-31 12:50:00,50.77,50.8,50.75,50.79,29900.0,35.7722,35.7933,35.7581,35.7863,29900.0
2012-08-31 13:00:00,50.79,50.8,50.75,50.75,40900.0,35.7863,35.7933,35.7581,35.7581,40900.0
2012-08-31 13:10:00,50.75,50.75,50.61,50.67,100900.0,35.7581,35.7581,35.6595,35.7017,100900.0
2012-08-31 13:20:00,50.67,50.74,50.64,50.68,54600.0,35.7017,35.7511,35.6806,35.7088,54600.0
2012-08-31 13:30:00,50.7,50.7,50.68,50.69,54600.0,35.7229,35.7229,35.7088,35.7158,54600.0
2012-08-31 13:40:00,50.68,50.71,50.68,50.7,48200.0,35.7088,35.7299,35.7088,35.7229,48200.0
2012-08-31 13:50:00,50.7,50.7,50.66,50.68,121900.0,35.7229,35.7229,35.6947,35.7088,121900.0
2012-08-31 14:00:00,50.69,50.72,50.65,50.72,71800.0,35.7158,35.737,35.6877,35.737,71800.0
2012-08-31 14:10:00,50.72,50.83,50.71,50.83,41500.0,35.737,35.8145,35.7299,35.8145,41500.0
2012-08-31 14:20:00,50.82,50.83,50.78,50.79,53600.0,35.8074,35.8145,35.7793,35.7863,53600.0
2012-08-31 14:30:00,50.79,50.84,50.78,50.81,56800.0,35.7863,35.8215,35.7793,35.8004,56800.0
2012-08-31 14:40:00,50.81,50.82,50.72,50.75,90000.0,35.8004,35.8074,35.737,35.7581,90000.0
2012-08-31 14:50:00,50.75,50.75,50.74,50.74,42200.0,35.7581,35.7581,35.7511,35.7511,42200.0
2012-08-31 15:00:00,50.75,50.75,50.65,50.68,94800.0,35.7581,35.7581,35.6877,35.7088,94800.0
2012-08-31 15:10:00,50.68,50.75,50.66,50.73,86300.0,35.7088,35.7581,35.6947,35.744,86300.0
2012-08-31 15:20:00,50.73,50.75,50.64,50.65,168800.0,35.744,35.7581,35.6806,35.6877,168800.0
2012-08-31 15:30:00,50.64,50.73,50.61,50.71,94100.0,35.6806,35.744,35.6595,35.7299,94100.0
2012-08-31 15:40:00,50.7,50.74,50.63,50.67,131300.0,35.7229,35.7511,35.6736,35.7017,131300.0
2012-08-31 15:50:00,50.66,50.81,50.65,50.72,285000.0,35.6947,35.8004,35.6877,35.737,285000.0
2012-09-04 09:30:00,50.52,50.84,49.79,49.9,361200.0,35.5961,35.8215,35.0817,35.1592,361200.0
2012-09-04 09:40:00,49.88,49.97,49.82,49.83,129600.0,35.1451,35.2085,35.1028,35.1099,129600.0
2012-09-04 09:50:00,49.83,49.98,49.8,49.93,111000.0,35.1099,35.2156,35.0888,35.1803,111000.0
2012-09-04 10:00:00,49.93,49.96,49.73,49.74,126200.0,35.1803,35.2015,35.0394,35.0465,126200.0
2012-09-04 10:10:00,49.75,49.75,49.62,49.71,177300.0,35.0535,35.0535,34.9619,35.0253,177300.0
2012-09-04 10:20:00,49.7,49.79,49.66,49.7,135400.0,35.0183,35.0817,34.9901,35.0183,135400.0
2012-09-04 10:30:00,49.7,49.71,49.54,49.63,214700.0,35.0183,35.0253,34.9056,34.969,214700.0
2012-09-04 10:40:00,49.64,49.67,49.56,49.59,101900.0,34.976,34.9972,34.9196,34.9408,101900.0
2012-09-04 10:50:00,49.6,49.63,49.46,49.5,242900.0,34.9478,34.969,34.8492,34.8774,242900.0
2012-09-04 11:00:00,49.5,49.6,49.48,49.58,98200.0,34.8774,34.9478,34.8633,34.9337,98200.0
2012-09-04 11:10:00,49.58,49.62,49.41,49.49,199400.0,34.9337,34.9619,34.814,34.8703,199400.0
2012-09-04 11:20:00,49.49,49.59,49.48,49.57,44100.0,34.8703,34.9408,34.8633,34.9267,44100.0
2012-09-04 11:30:00,49.57,49.57,49.49,49.5,75300.0,34.9267,34.9267,34.8703,34.8774,75300.0
2012-09-04 11:40:00,49.49,49.5,49.44,49.46,71900.0,34.8703,34.8774,34.8351,34.8492,71900.0
2012-09-04 11:50:00,49.47,49.48,49.41,49.42,70200.0,34.8562,34.8633,34.814,34.821,70200.0
2012-09-04 12:00:00,49.43,49.45,49.4,49.45,78400.0,34.8281,34.8421,34.8069,34.8421,78400.0
2012-09-04 12:10:00,49.45,49.45,49.41,49.41,91700.0,34.8421,34.8421,34.814,34.814,91700.0
2012-09-04 12:20:00,49.42,49.47,49.42,49.43,100600.0,34.821,34.8562,34.821,34.8281,100600.0
2012-09-04 12:30:00,49.43,49.44,49.39,49.41,83600.0,34.8281,34.8351,34.7999,34.814,83600.0
2012-09-04 12:40:00,49.41,49.48,49.4,49.48,79500.0,34.814,34.8633,34.8069,34.8633,79500.0
2012-09-04 12:50:00,49.48,49.54,49.45,49.52,108000.0,34.8633,34.9056,34.8421,34.8915,108000.0
2012-09-04 13:00:00,49.54,49.59,49.47,49.49,133700.0,34.9056,34.9408,34.8562,34.8703,133700.0
2012-09-04 13:10:00,49.49,49.62,49.48,49.62,143300.0,34.8703,34.9619,34.8633,34.9619,143300.0
2012-09-04 13:20:00,49.63,49.7,49.62,49.66,64500.0,34.969,35.0183,34.9619,34.9901,64500.0
2012-09-04 13:30:00,49.66,49.7,49.61,49.67,59700.0,34.9901,35.0183,34.9549,34.9972,59700.0
2012-09-04 13:40:00,49.67,49.69,49.63,49.65,44400.0,34.9972,35.0112,34.969,34.9831,44400.0
2012-09-04 13:50:00,49.64,49.66,49.54,49.58,119500.0,34.976,34.9901,34.9056,34.9337,119500.0
2012-09-04 14:00:00,49.58,49.62,49.56,49.59,122000.0,34.9337,34.9619,34.9196,34.9408,122000.0
2012-09-04 14:10:00,49.59,49.61,49.54,49.57,179800.0,34.9408,34.9549,34.9056,34.9267,179800.0
2012-09-04 14:20:00,49.58,49.68,49.58,49.64,167200.0,34.9337,35.0042,34.9337,34.976,167200.0
2012-09-04 14:30:00,49.65,50.0,49.62,49.96,266800.0,34.9831,35.2297,34.9619,35.2015,266800.0
2012-09-04 14:40:00,49.96,50.04,49.87,50.02,110200.0,35.2015,35.2579,35.1381,35.2438,110200.0
2012-09-04 14:50:00,50.02,50.03,49.97,49.97,85000.0,35.2438,35.2508,35.2085,35.2085,85000.0
2012-09-04 15:00:00,49.97,50.03,49.93,50.03,92000.0,35.2085,35.2508,35.1803,35.2508,92000.0
2012-09-04 15:10:00,50.03,50.04,49.94,49.95,95900.0,35.2508,35.2579,35.1874,35.1944,95900.0
2012-09-04 15:20:00,49.94,50.0,49.92,49.98,104500.0,35.1874,35.2297,35.1733,35.2156,104500.0
2012-09-04 15:30:00,49.98,50.01,49.9,49.9,207300.0,35.2156,35.2367,35.1592,35.1592,207300.0
2012-09-04 15:40:00,49.9,49.92,49.86,49.87,195100.0,35.1592,35.1733,35.131,35.1381,195100.0
2012-09-04 15:50:00,49.87,49.89,49.83,49.86,278400.0,35.1381,35.1522,35.1099,35.131,278400.0
2012-09-05 09:30:00,49.77,49.86,49.6,49.64,124900.0,35.0676,35.131,34.9478,34.976,124900.0
2012-09-05 09:40:00,49.64,49.69,49.41,49.49,126000.0,34.976,35.0112,34.814,34.8703,126000.0
2012-09-05 09:50:00,49.48,49.63,49.44,49.63,174500.0,34.8633,34.969,34.8351,34.969,174500.0
2012-09-05 10:00:00,49.63,49.73,49.59,49.66,98800.0,34.969,35.0394,34.9408,34.9901,98800.0
2012-09-05 10:10:00,49.66,49.79,49.56,49.72,153600.0,34.9901,35.0817,34.9196,35.0324,153600.0
2012-09-05 10:20:00,49.7,49.78,49.64,49.72,92400.0,35.0183,35.0747,34.976,35.0324,92400.0
2012-09-05 10:30:00,49.73,49.8,49.5,49.53,128200.0,35.0394,35.0888,34.8774,34.8985,128200.0
2012-09-05 10:40:00,49.54,49.54,49.42,49.44,186300.0,34.9056,34.9056,34.821,34.8351,186300.0
2012-09-05 10:50:00,49.44,49.51,49.38,49.4,162100.0,34.8351,34.8844,34.7928,34.8069,162100.0
2012-09-05 11:00:00,49.39,49.42,49.33,49.38,125800.0,34.7999,34.821,34.7576,34.7928,125800.0
2012-09-05 11:10:00,49.38,49.4,49.34,49.4,168900.0,34.7928,34.8069,34.7646,34.8069,168900.0
2012-09-05 11:20:00,49.4,49.4,49.35,49.39,91500.0,34.8069,34.8069,34.7717,34.7999,91500.0
2012-09-05 11:30:00,49.38,49.42,49.35,49.39,144000.0,34.7928,34.821,34.7717,34.7999,144000.0
2012-09-05 11:40:00,49.39,49.4,49.32,49.37,78800.0,34.7999,34.8069,34.7505,34.7858,78800.0
2012-09-05 11:50:00,49.37,49.39,49.3,49.35,68000.0,34.7858,34.7999,34.7365,34.7717,68000.0
2012-09-05 12:00:00,49.34,49.37,49.3,49.36,101200.0,34.7646,34.7858,34.7365,34.7787,101200.0
2012-09-05 12:10:00,49.37,49.37,49.27,49.29,215900.0,34.7858,34.7858,34.7153,34.7294,215900.0
2012-09-05 12:20:00,49.29,49.34,49.29,49.3,71100.0,34.7294,34.7646,34.7294,34.7365,71100.0
2012-09-05 12:30:00,49.3,49.35,49.3,49.35,64000.0,34.7365,34.7717,34.7365,34.7717,64000.0
2012-09-05 12:40:00,49.35,49.38,49.34,49.35,30900.0,34.7717,34.7928,34.7646,34.7717,30900.0
2012-09-05 12:50:00,49.35,49.37,49.28,49.28,83800.0,34.7717,34.7858,34.7224,34.7224,83800.0
2012-09-05 13:00:00,49.29,49.29,49.25,49.25,55200.0,34.7294,34.7294,34.7012,34.7012,55200.0
2012-09-05 13:10:00,49.25,49.26,49.17,49.17,112100.0,34.7012,34.7083,34.6449,34.6449,112100.0
2012-09-05 13:20:00,49.18,49.18,49.03,49.03,150300.0,34.6519,34.6519,34.5462,34.5462,150300.0
2012-09-05 13:30:00,49.04,49.04,48.89,48.9,273700.0,34.5533,34.5533,34.4476,34.4546,273700.0
2012-09-05 13:40:00,48.89,48.93,48.82,48.92,234400.0,34.4476,34.4758,34.3982,34.4687,234400.0
2012-09-05 13:50:00,48.92,48.96,48.88,48.91,89100.0,34.4687,34.4969,34.4405,34.4617,89100.0
2012-09-05 14:00:00,48.92,48.94,48.87,48.91,102800.0,34.4687,34.4828,34.4335,34.4617,102800.0
2012-09-05 14:10:00,48.91,48.91,48.82,48.86,128300.0,34.4617,34.4617,34.3982,34.4264,128300.0
2012-09-05 14:20:00,48.86,48.89,48.84,48.88,104200.0,34.4264,34.4476,34.4123,34.4405,104200.0
2012-09-05 14:30:00,48.88,49.08,48.85,49.07,324600.0,34.4405,34.5814,34.4194,34.5744,324600.0
2012-09-05 14:40:00,49.08,49.08,49.03,49.07,78800.0,34.5814,34.5814,34.5462,34.5744,78800.0
2012-09-05 14:50:00,49.07,49.11,49.05,49.11,100300.0,34.5744,34.6026,34.5603,34.6026,100300.0
2012-09-05 15:00:00,49.11,49.12,49.06,49.08,105900.0,34.6026,34.6096,34.5674,34.5814,105900.0
2012-09-05 15:10:00,49.09,49.14,49.07,49.14,98000.0,34.5885,34.6237,34.5744,34.6237,98000.0
2012-09-05 15:20:00,49.14,49.15,49.09,49.1,168600.0,34.6237,34.6308,34.5885,34.5955,168600.0
2012-09-05 15:30:00,49.09,49.14,49.07,49.08,197000.0,34.5885,34.6237,34.5744,34.5814,197000.0
2012-09-05 15:40:00,49.08,49.11,49.02,49.04,252900.0,34.5814,34.6026,34.5392,34.5533,252900.0
2012-09-05 15:50:00,49.04,49.04,48.98,49.0,570300.0,34.5533,34.5533,34.511,34.5251,570300.0
2012-09-06 09:30:00,49.38,49.76,49.38,49.72,159400.0,34.7928,35.0606,34.7928,35.0324,159400.0
2012-09-06 09:40:00,49.72,49.72,49.46,49.52,118100.0,35.0324,35.0324,34.8492,34.8915,118100.0
2012-09-06 09:50:00,49.52,49.56,49.46,49.56,126000.0,34.8915,34.9196,34.8492,34.9196,126000.0
2012-09-06 10:00:00,49.57,49.76,49.56,49.71,169100.0,34.9267,35.0606,34.9196,35.0253,169100.0
2012-09-06 10:10:00,49.71,49.8,49.68,49.71,107600.0,35.0253,35.0888,35.0042,35.0253,107600.0
2012-09-06 10:20:00,49.71,49.8,49.68,49.79,85800.0,35.0253,35.0888,35.0042,35.0817,85800.0
2012-09-06 10:30:00,49.8,50.04,49.79,50.0,99200.0,35.0888,35.2579,35.0817,35.2297,99200.0
2012-09-06 10:40:00,50.01,50.04,49.98,50.04,78200.0,35.2367,35.2579,35.2156,35.2579,78200.0
2012-09-06 10:50:00,50.05,50.08,50.02,50.05,249500.0,35.2649,35.286,35.2438,35.2649,249500.0
2012-09-06 11:00:00,50.05,50.06,50.02,50.05,139100.0,35.2649,35.2719,35.2438,35.2649,139100.0
2012-09-06 11:10:00,50.05,50.05,49.9,49.9,99700.0,35.2649,35.2649,35.1592,35.1592,99700.0
2012-09-06 11:20:00,49.9,49.94,49.81,49.86,146000.0,35.1592,35.1874,35.0958,35.131,146000.0
2012-09-06 11:30:00,49.86,50.01,49.84,50.0,140900.0,35.131,35.2367,35.1169,35.2297,140900.0
2012-09-06 11:40:00,50.0,50.03,49.93,49.93,65400.0,35.2297,35.2508,35.1803,35.1803,65400.0
2012-09-06 11:50:00,49.93,50.04,49.93,50.01,74800.0,35.1803,35.2579,35.1803,35.2367,74800.0
2012-09-06 12:00:00,50.01,50.03,49.99,50.0,59800.0,35.2367,35.2508,35.2226,35.2297,59800.0
2012-09-06 12:10:00,50.01,50.05,49.97,49.97,148300.0,35.2367,35.2649,35.2085,35.2085,148300.0
2012-09-06 12:20:00,49.97,50.04,49.94,50.02,75600.0,35.2085,35.2579,35.1874,35.2438,75600.0
2012-09-06 12:30:00,50.02,50.12,50.01,50.11,44400.0,35.2438,35.3142,35.2367,35.3072,44400.0
2012-09-06 12:40:00,50.12,50.12,50.04,50.05,31400.0,35.3142,35.3142,35.2579,35.2649,31400.0
2012-09-06 12:50:00,50.05,50.12,50.05,50.1,52900.0,35.2649,35.3142,35.2649,35.3001,52900.0
2012-09-06 13:00:00,50.1,50.1,50.06,50.07,25800.0,35.3001,35.3001,35.2719,35.279,25800.0
2012-09-06 13:10:00,50.07,50.12,50.03,50.04,35800.0,35.279,35.3142,35.2508,35.2579,35800.0
2012-09-06 13:20:00,50.05,50.06,50.02,50.04,32500.0,35.2649,35.2719,35.2438,35.2579,32500.0
2012-09-06 13:30:00,50.04,50.05,49.99,50.02,29500.0,35.2579,35.2649,35.2226,35.2438,29500.0
2012-09-06 13:40:00,50.02,50.07,50.01,50.05,74600.0,35.2438,35.279,35.2367,35.2649,74600.0
2012-09-06 13:50:00,50.06,50.09,50.02,50.03,59300.0,35.2719,35.2931,35.2438,35.2508,59300.0
2012-09-06 14:00:00,50.03,50.05,49.98,50.0,52400.0,35.2508,35.2649,35.2156,35.2297,52400.0
2012-09-06 14:10:00,49.99,50.01,49.94,49.95,125900.0,35.2226,35.2367,35.1874,35.1944,125900.0
2012-09-06 14:20:00,49.95,50.01,49.94,49.98,71300.0,35.1944,35.2367,35.1874,35.2156,71300.0
2012-09-06 14:30:00,49.99,50.0,49.95,49.97,49700.0,35.2226,35.2297,35.1944,35.2085,49700.0
2012-09-06 14:40:00,49.96,49.98,49.91,49.92,104300.0,35.2015,35.2156,35.1663,35.1733,104300.0
2012-09-06 14:50:00,49.91,49.94,49.89,49.92,99100.0,35.1663,35.1874,35.1522,35.1733,99100.0
2012-09-06 15:00:00,49.91,49.97,49.9,49.95,58000.0,35.1663,35.2085,35.1592,35.1944,58000.0
2012-09-06 15:10:00,49.95,49.97,49.9,49.92,96600.0,35.1944,35.2085,35.1592,35.1733,96600.0
2012-09-06 15:20:00,49.93,50.0,49.92,49.98,68000.0,35.1803,35.2297,35.1733,35.2156,68000.0
2012-09-06 15:30:00,49.99,50.03,49.97,49.98,150800.0,35.2226,35.2508,35.2085,35.2156,150800.0
2012-09-06 15:40:00,49.97,49.98,49.88,49.92,175500.0,35.2085,35.2156,35.1451,35.1733,175500.0
2012-09-06 15:50:00,49.93,49.99,49.89,49.95,416000.0,35.1803,35.2226,35.1522,35.1944,416000.0
2012-09-07 09:30:00,49.71,49.8,49.37,49.62,653300.0,35.0253,35.0888,34.7858,34.9619,653300.0
2012-09-07 09:40:00,49.59,49.97,49.53,49.96,343200.0,34.9408,35.2085,34.8985,35.2015,343200.0
2012-09-07 09:50:00,49.97,50.0,49.75,49.77,336300.0,35.2085,35.2297,35.0535,35.0676,336300.0
2012-09-07 10:00:00,49.77,49.81,49.63,49.71,230200.0,35.0676,35.0958,34.969,35.0253,230200.0
2012-09-07 10:10:00,49.71,49.76,49.64,49.66,305700.0,35.0253,35.0606,34.976,34.9901,305700.0
2012-09-07 10:20:00,49.65,49.72,49.61,49.66,243200.0,34.9831,35.0324,34.9549,34.9901,243200.0
2012-09-07 10:30:00,49.66,49.73,49.61,49.63,195300.0,34.9901,35.0394,34.9549,34.969,195300.0
2012-09-07 10:40:00,49.62,49.69,49.62,49.65,237500.0,34.9619,35.0112,34.9619,34.9831,237500.0
2012-09-07 10:50:00,49.64,49.73,49.64,49.71,129100.0,34.976,35.0394,34.976,35.0253,129100.0
2012-09-07 11:00:00,49.7,49.73,49.61,49.62,199500.0,35.0183,35.0394,34.9549,34.9619,199500.0
2012-09-07 11:10:00,49.62,49.73,49.61,49.72,139800.0,34.9619,35.0394,34.9549,35.0324,139800.0
2012-09-07 11:20:00,49.71,49.72,49.62,49.64,122400.0,35.0253,35.0324,34.9619,34.976,122400.0
2012-09-07 11:30:00,49.65,49.7,49.62,49.63,136500.0,34.9831,35.0183,34.9619,34.969,136500.0
2012-09-07 11:40:00,49.62,49.66,49.59,49.6,154400.0,34.9619,34.9901,34.9408,34.9478,154400.0
2012-09-07 11:50:00,49.61,49.68,49.59,49.66,108400.0,34.9549,35.0042,34.9408,34.9901,108400.0
2012-09-07 12:00:00,49.68,49.77,49.66,49.76,86200.0,35.0042,35.0676,34.9901,35.0606,86200.0
2012-09-07 12:10:00,49.76,49.77,49.7,49.73,55600.0,35.0606,35.0676,35.0183,35.0394,55600.0
2012-09-07 12:20:00,49.74,49.78,49.7,49.74,57400.0,35.0465,35.0747,35.0183,35.0465,57400.0
2012-09-07 12:30:00,49.74,49.76,49.71,49.75,104300.0,35.0465,35.0606,35.0253,35.0535,104300.0
2012-09-07 12:40:00,49.75,49.82,49.71,49.78,104500.0,35.0535,35.1028,35.0253,35.0747,104500.0
2012-09-07 12:50:00,49.77,49.81,49.73,49.79,119800.0,35.0676,35.0958,35.0394,35.0817,119800.0
2012-09-07 13:00:00,49.79,49.81,49.75,49.77,100000.0,35.0817,35.0958,35.0535,35.0676,100000.0
2012-09-07 13:10:00,49.78,49.79,49.74,49.78,62700.0,35.0747,35.0817,35.0465,35.0747,62700.0
2012-09-07 13:20:00,49.77,49.8,49.74,49.75,51100.0,35.0676,35.0888,35.0465,35.0535,51100.0
2012-09-07 13:30:00,49.74,49.74,49.7,49.71,85300.0,35.0465,35.0465,35.0183,35.0253,85300.0
2012-09-07 13:40:00,49.71,49.72,49.67,49.71,254000.0,35.0253,35.0324,34.9972,35.0253,254000.0
2012-09-07 13:50:00,49.71,49.74,49.62,49.62,80000.0,35.0253,35.0465,34.9619,34.9619,80000.0
2012-09-07 14:00:00,49.62,49.63,49.52,49.59,127400.0,34.9619,34.969,34.8915,34.9408,127400.0
2012-09-07 14:10:00,49.6,49.65,49.59,49.62,84300.0,34.9478,34.9831,34.9408,34.9619,84300.0
2012-09-07 14:20:00,49.62,49.64,49.59,49.61,70100.0,34.9619,34.976,34.9408,34.9549,70100.0
2012-09-07 14:30:00,49.62,49.7,49.61,49.69,65400.0,34.9619,35.0183,34.9549,35.0112,65400.0
2012-09-07 14:40:00,49.68,49.72,49.67,49.7,91300.0,35.0042,35.0324,34.9972,35.0183,91300.0
2012-09-07 14:50:00,49.7,49.72,49.65,49.65,113100.0,35.0183,35.0324,34.9831,34.9831,113100.0
2012-09-07 15:00:00,49.66,49.69,49.59,49.61,234000.0,34.9901,35.0112,34.9408,34.9549,234000.0
2012-09-07 15:10:00,49.6,49.63,49.58,49.63,202400.0,34.9478,34.969,34.9337,34.969,202400.0
2012-09-07 15:20:00,49.63,49.65,49.6,49.65,117200.0,34.969,34.9831,34.9478,34.9831,117200.0
2012-09-07 15:30:00,49.65,49.71,49.65,49.7,152200.0,34.9831,35.0253,34.9831,35.0183,152200.0
2012-09-07 15:40:00,49.7,49.79,49.69,49.79,167100.0,35.0183,35.0817,35.0112,35.0817,167100.0
2012-09-07 15:50:00,49.79,49.8,49.72,49.79,411000.0,35.0817,35.0888,35.0324,35.0817,411000.0
2012-09-10 09:30:00,49.89,49.97,49.63,49.73,197800.0,35.1522,35.2085,34.969,35.0394,197800.0
2012-09-10 09:40:00,49.73,49.98,49.71,49.92,169600.0,35.0394,35.2156,35.0253,35.1733,169600.0
2012-09-10 09:50:00,49.91,50.02,49.85,49.96,198000.0,35.1663,35.2438,35.124,35.2015,198000.0
2012-09-10 10:00:00,49.96,50.08,49.96,50.02,148200.0,35.2015,35.286,35.2015,35.2438,148200.0
2012-09-10 10:10:00,50.01,50.02,49.93,50.01,112900.0,35.2367,35.2438,35.1803,35.2367,112900.0
2012-09-10 10:20:00,50.01,50.12,49.98,50.07,97800.0,35.2367,35.3142,35.2156,35.279,97800.0
2012-09-10 10:30:00,50.07,50.13,50.02,50.03,78600.0,35.279,35.3213,35.2438,35.2508,78600.0
2012-09-10 10:40:00,50.04,50.13,50.01,50.1,101000.0,35.2579,35.3213,35.2367,35.3001,101000.0
2012-09-10 10:50:00,50.09,50.1,49.99,50.03,102800.0,35.2931,35.3001,35.2226,35.2508,102800.0
2012-09-10 11:00:00,50.03,50.12,50.01,50.11,94100.0,35.2508,35.3142,35.2367,35.3072,94100.0
2012-09-10 11:10:00,50.12,50.22,50.04,50.19,124600.0,35.3142,35.3847,35.2579,35.3635,124600.0
2012-09-10 11:20:00,50.19,50.27,50.17,50.22,124800.0,35.3635,35.4199,35.3495,35.3847,124800.0
2012-09-10 11:30:00,50.23,50.32,50.22,50.3,112500.0,35.3917,35.4551,35.3847,35.441,112500.0
2012-09-10 11:40:00,50.3,50.34,50.23,50.25,92900.0,35.441,35.4692,35.3917,35.4058,92900.0
2012-09-10 11:50:00,50.24,50.25,50.14,50.16,38400.0,35.3988,35.4058,35.3283,35.3424,38400.0
2012-09-10 12:00:00,50.15,50.18,50.14,50.17,59600.0,35.3354,35.3565,35.3283,35.3495,59600.0
2012-09-10 12:10:00,50.17,50.17,50.12,50.12,103100.0,35.3495,35.3495,35.3142,35.3142,103100.0
2012-09-10 12:20:00,50.13,50.13,50.06,50.07,47300.0,35.3213,35.3213,35.2719,35.279,47300.0
2012-09-10 12:30:00,50.08,50.1,50.04,50.06,36100.0,35.286,35.3001,35.2579,35.2719,36100.0
2012-09-10 12:40:00,50.06,50.08,50.05,50.07,84100.0,35.2719,35.286,35.2649,35.279,84100.0
2012-09-10 12:50:00,50.07,50.11,50.07,50.11,29700.0,35.279,35.3072,35.279,35.3072,29700.0
2012-09-10 13:00:00,50.1,50.11,50.05,50.1,67000.0,35.3001,35.3072,35.2649,35.3001,67000.0
2012-09-10 13:10:00,50.11,50.14,50.09,50.14,40200.0,35.3072,35.3283,35.2931,35.3283,40200.0
2012-09-10 13:20:00,50.14,50.15,50.1,50.13,71600.0,35.3283,35.3354,35.3001,35.3213,71600.0
2012-09-10 13:30:00,50.13,50.15,50.11,50.13,54700.0,35.3213,35.3354,35.3072,35.3213,54700.0
2012-09-10 13:40:00,50.13,50.13,50.06,50.07,39600.0,35.3213,35.3213,35.2719,35.279,39600.0
2012-09-10 13:50:00,50.07,50.07,50.05,50.07,45900.0,35.279,35.279,35.2649,35.279,45900.0
2012-09-10 14:00:00,50.07,50.1,50.05,50.07,53900.0,35.279,35.3001,35.2649,35.279,53900.0
2012-09-10 14:10:00,50.07,50.09,50.05,50.08,68200.0,35.279,35.2931,35.2649,35.286,68200.0
2012-09-10 14:20:00,50.07,50.09,50.06,50.09,48600.0,35.279,35.2931,35.2719,35.2931,48600.0
2012-09-10 14:30:00,50.09,50.12,50.05,50.06,85000.0,35.2931,35.3142,35.2649,35.2719,85000.0
2012-09-10 14:40:00,50.06,50.06,50.0,50.02,104100.0,35.2719,35.2719,35.2297,35.2438,104100.0
2012-09-10 14:50:00,50.01,50.02,49.93,49.97,130300.0,35.2367,35.2438,35.1803,35.2085,130300.0
2012-09-10 15:00:00,49.97,49.99,49.89,49.9,120900.0,35.2085,35.2226,35.1522,35.1592,120900.0
2012-09-10 15:10:00,49.9,49.91,49.77,49.8,112900.0,35.1592,35.1663,35.0676,35.0888,112900.0
2012-09-10 15:20:00,49.79,49.85,49.76,49.84,131900.0,35.0817,35.124,35.0606,35.1169,131900.0
2012-09-10 15:30:00,49.83,49.84,49.71,49.75,131200.0,35.1099,35.1169,35.0253,35.0535,131200.0
2012-09-10 15:40:00,49.75,49.75,49.69,49.73,169700.0,35.0535,35.0535,35.0112,35.0394,169700.0
2012-09-10 15:50:00,49.73,49.79,49.72,49.77,274500.0,35.0394,35.0817,35.0324,35.0676,274500.0
2012-09-11 09:30:00,49.78,49.78,49.61,49.66,121500.0,35.0747,35.0747,34.9549,34.9901,121500.0
2012-09-11 09:40:00,49.66,49.86,49.65,49.86,59900.0,34.9901,35.131,34.9831,35.131,59900.0
2012-09-11 09:50:00,49.88,49.95,49.78,49.82,66000.0,35.1451,35.1944,35.0747,35.1028,66000.0
2012-09-11 10:00:00,49.83,49.91,49.71,49.71,108600.0,35.1099,35.1663,35.0253,35.0253,108600.0
2012-09-11 10:10:00,49.71,49.93,49.71,49.91,43900.0,35.0253,35.1803,35.0253,35.1663,43900.0
2012-09-11 10:20:00,49.92,49.92,49.74,49.75,86100.0,35.1733,35.1733,35.0465,35.0535,86100.0
2012-09-11 10:30:00,49.75,49.76,49.65,49.67,97400.0,35.0535,35.0606,34.9831,34.9972,97400.0
2012-09-11 10:40:00,49.68,49.7,49.61,49.64,117900.0,35.0042,35.0183,34.9549,34.976,117900.0
2012-09-11 10:50:00,49.65,49.7,49.63,49.64,95900.0,34.9831,35.0183,34.969,34.976,95900.0
2012-09-11 11:00:00,49.64,49.71,49.61,49.65,131500.0,34.976,35.0253,34.9549,34.9831,131500.0
2012-09-11 11:10:00,49.65,49.74,49.64,49.74,46200.0,34.9831,35.0465,34.976,35.0465,46200.0
2012-09-11 11:20:00,49.74,49.85,49.74,49.84,97900.0,35.0465,35.124,35.0465,35.1169,97900.0
2012-09-11 11:30:00,49.84,49.89,49.83,49.89,58700.0,35.1169,35.1522,35.1099,35.1522,58700.0
2012-09-11 11:40:00,49.89,49.89,49.77,49.78,70200.0,35.1522,35.1522,35.0676,35.0747,70200.0
2012-09-11 11:50:00,49.77,49.77,49.65,49.65,142800.0,35.0676,35.0676,34.9831,34.9831,142800.0
2012-09-11 12:00:00,49.65,49.66,49.61,49.63,75100.0,34.9831,34.9901,34.9549,34.969,75100.0
2012-09-11 12:10:00,49.64,49.65,49.52,49.56,44800.0,34.976,34.9831,34.8915,34.9196,44800.0
2012-09-11 12:20:00,49.57,49.62,49.55,49.58,75600.0,34.9267,34.9619,34.9126,34.9337,75600.0
2012-09-11 12:30:00,49.58,49.64,49.56,49.61,62300.0,34.9337,34.976,34.9196,34.9549,62300.0
2012-09-11 12:40:00,49.61,49.65,49.6,49.62,48000.0,34.9549,34.9831,34.9478,34.9619,48000.0
2012-09-11 12:50:00,49.61,49.62,49.56,49.59,67200.0,34.9549,34.9619,34.9196,34.9408,67200.0
2012-09-11 13:00:00,49.59,49.61,49.53,49.55,70400.0,34.9408,34.9549,34.8985,34.9126,70400.0
2012-09-11 13:10:00,49.55,49.65,49.52,49.64,56200.0,34.9126,34.9831,34.8915,34.976,56200.0
2012-09-11 13:20:00,49.65,49.65,49.57,49.58,42900.0,34.9831,34.9831,34.9267,34.9337,42900.0
2012-09-11 13:30:00,49.58,49.62,49.57,49.62,34000.0,34.9337,34.9619,34.9267,34.9619,34000.0
2012-09-11 13:40:00,49.63,49.7,49.6,49.67,35500.0,34.969,35.0183,34.9478,34.9972,35500.0
2012-09-11 13:50:00,49.67,49.69,49.6,49.61,31900.0,34.9972,35.0112,34.9478,34.9549,31900.0
2012-09-11 14:00:00,49.61,49.65,49.6,49.61,39200.0,34.9549,34.9831,34.9478,34.9549,39200.0
2012-09-11 14:10:00,49.61,49.62,49.54,49.59,56600.0,34.9549,34.9619,34.9056,34.9408,56600.0
2012-09-11 14:20:00,49.58,49.64,49.58,49.59,56200.0,34.9337,34.976,34.9337,34.9408,56200.0
2012-09-11 14:30:00,49.6,49.6,49.53,49.53,63800.0,34.9478,34.9478,34.8985,34.8985,63800.0
2012-09-11 14:40:00,49.53,49.53,49.35,49.36,157300.0,34.8985,34.8985,34.7717,34.7787,157300.0
2012-09-11 14:50:00,49.36,49.39,49.32,49.38,124600.0,34.7787,34.7999,34.7505,34.7928,124600.0
2012-09-11 15:00:00,49.38,49.44,49.37,49.41,94800.0,34.7928,34.8351,34.7858,34.814,94800.0
2012-09-11 15:10:00,49.41,49.42,49.34,49.34,117300.0,34.814,34.821,34.7646,34.7646,117300.0
2012-09-11 15:20:00,49.34,49.36,49.3,49.34,102900.0,34.7646,34.7787,34.7365,34.7646,102900.0
2012-09-11 15:30:00,49.33,49.37,49.32,49.35,121100.0,34.7576,34.7858,34.7505,34.7717,121100.0
2012-09-11 15:40:00,49.36,49.41,49.35,49.4,153500.0,34.7787,34.814,34.7717,34.8069,153500.0
2012-09-11 15:50:00,49.39,49.42,49.38,49.41,209800.0,34.7999,34.821,34.7928,34.814,209800.0
2012-09-12 09:30:00,49.54,49.58,49.39,49.46,95000.0,34.9056,34.9337,34.7999,34.8492,95000.0
2012-09-12 09:40:00,49.45,49.53,49.42,49.52,53600.0,34.8421,34.8985,34.821,34.8915,53600.0
2012-09-12 09:50:00,49.52,49.58,49.37,49.46,104800.0,34.8915,34.9337,34.7858,34.8492,104800.0
2012-09-12 10:00:00,49.47,49.52,49.41,49.48,75700.0,34.8562,34.8915,34.814,34.8633,75700.0
2012-09-12 10:10:00,49.47,49.54,49.46,49.52,34600.0,34.8562,34.9056,34.8492,34.8915,34600.0
2012-09-12 10:20:00,49.52,49.55,49.39,49.4,48700.0,34.8915,34.9126,34.7999,34.8069,48700.0
2012-09-12 10:30:00,49.39,49.42,49.32,49.37,54100.0,34.7999,34.821,34.7505,34.7858,54100.0
2012-09-12 10:40:00,49.37,49.37,49.27,49.29,56200.0,34.7858,34.7858,34.7153,34.7294,56200.0
2012-09-12 10:50:00,49.29,49.37,49.28,49.35,76200.0,34.7294,34.7858,34.7224,34.7717,76200.0
2012-09-12 11:00:00,49.35,49.42,49.34,49.4,76200.0,34.7717,34.821,34.7646,34.8069,76200.0
2012-09-12 11:10:00,49.4,49.42,49.35,49.37,80000.0,34.8069,34.821,34.7717,34.7858,80000.0
2012-09-12 11:20:00,49.37,49.47,49.37,49.39,134000.0,34.7858,34.8562,34.7858,34.7999,134000.0
2012-09-12 11:30:00,49.39,49.46,49.35,49.35,64900.0,34.7999,34.8492,34.7717,34.7717,64900.0
2012-09-12 11:40:00,49.35,49.36,49.22,49.23,88800.0,34.7717,34.7787,34.6801,34.6871,88800.0
2012-09-12 11:50:00,49.24,49.27,49.19,49.22,52000.0,34.6942,34.7153,34.6589,34.6801,52000.0
2012-09-12 12:00:00,49.22,49.25,49.15,49.17,42400.0,34.6801,34.7012,34.6308,34.6449,42400.0
2012-09-12 12:10:00,49.17,49.22,49.15,49.21,51200.0,34.6449,34.6801,34.6308,34.673,51200.0
2012-09-12 12:20:00,49.21,49.28,49.21,49.26,51100.0,34.673,34.7224,34.673,34.7083,51100.0
2012-09-12 12:30:00,49.26,49.35,49.25,49.34,64800.0,34.7083,34.7717,34.7012,34.7646,64800.0
2012-09-12 12:40:00,49.34,49.35,49.3,49.34,48300.0,34.7646,34.7717,34.7365,34.7646,48300.0
2012-09-12 12:50:00,49.34,49.38,49.32,49.38,52400.0,34.7646,34.7928,34.7505,34.7928,52400.0
2012-09-12 13:00:00,49.38,49.48,49.37,49.47,70700.0,34.7928,34.8633,34.7858,34.8562,70700.0
2012-09-12 13:10:00,49.46,49.46,49.33,49.36,49800.0,34.8492,34.8492,34.7576,34.7787,49800.0
2012-09-12 13:20:00,49.35,49.42,49.33,49.35,53400.0,34.7717,34.821,34.7576,34.7717,53400.0
2012-09-12 13:30:00,49.36,49.43,49.35,49.41,53300.0,34.7787,34.8281,34.7717,34.814,53300.0
2012-09-12 13:40:00,49.4,49.44,49.37,49.38,65700.0,34.8069,34.8351,34.7858,34.7928,65700.0
2012-09-12 13:50:00,49.4,49.43,49.38,49.43,57300.0,34.8069,34.8281,34.7928,34.8281,57300.0
2012-09-12 14:00:00,49.43,49.5,49.41,49.49,100600.0,34.8281,34.8774,34.814,34.8703,100600.0
2012-09-12 14:10:00,49.49,49.53,49.48,49.48,60300.0,34.8703,34.8985,34.8633,34.8633,60300.0
2012-09-12 14:20:00,49.47,49.51,49.43,49.44,122500.0,34.8562,34.8844,34.8281,34.8351,122500.0
2012-09-12 14:30:00,49.44,49.5,49.44,49.49,95100.0,34.8351,34.8774,34.8351,34.8703,95100.0
2012-09-12 14:40:00,49.49,49.49,49.37,49.38,72900.0,34.8703,34.8703,34.7858,34.7928,72900.0
2012-09-12 14:50:00,49.38,49.49,49.38,49.46,62800.0,34.7928,34.8703,34.7928,34.8492,62800.0
2012-09-12 15:00:00,49.46,49.46,49.36,49.39,63900.0,34.8492,34.8492,34.7787,34.7999,63900.0
2012-09-12 15:10:00,49.4,49.44,49.34,49.42,72100.0,34.8069,34.8351,34.7646,34.821,72100.0
2012-09-12 15:20:00,49.42,49.52,49.41,49.49,70700.0,34.821,34.8915,34.814,34.8703,70700.0
2012-09-12 15:30:00,49.49,49.5,49.4,49.45,97100.0,34.8703,34.8774,34.8069,34.8421,97100.0
2012-09-12 15:40:00,49.44,49.47,49.4,49.41,122600.0,34.8351,34.8562,34.8069,34.814,122600.0
2012-09-12 15:50:00,49.41,49.46,49.4,49.42,303500.0,34.814,34.8492,34.8069,34.821,303500.0
2012-09-13 09:30:00,49.23,49.35,48.84,48.84,200800.0,34.6871,34.7717,34.4123,34.4123,200800.0
2012-09-13 09:40:00,48.85,49.02,48.7,48.88,140700.0,34.4194,34.5392,34.3137,34.4405,140700.0
2012-09-13 09:50:00,48.88,48.91,48.77,48.82,90900.0,34.4405,34.4617,34.363,34.3982,90900.0
2012-09-13 10:00:00,48.8,48.83,48.71,48.71,117400.0,34.3842,34.4053,34.3207,34.3207,117400.0
2012-09-13 10:10:00,48.71,48.78,48.61,48.63,77400.0,34.3207,34.3701,34.2503,34.2644,77400.0
2012-09-13 10:20:00,48.64,48.78,48.63,48.69,85800.0,34.2714,34.3701,34.2644,34.3067,85800.0
2012-09-13 10:30:00,48.68,48.92,48.68,48.92,79300.0,34.2996,34.4687,34.2996,34.4687,79300.0
2012-09-13 10:40:00,48.91,48.98,48.91,48.97,49000.0,34.4617,34.511,34.4617,34.5039,49000.0
2012-09-13 10:50:00,48.97,49.0,48.89,48.93,91200.0,34.5039,34.5251,34.4476,34.4758,91200.0
2012-09-13 11:00:00,48.93,49.01,48.9,49.01,96200.0,34.4758,34.5321,34.4546,34.5321,96200.0
2012-09-13 11:10:00,49.0,49.08,48.99,49.05,48600.0,34.5251,34.5814,34.518,34.5603,48600.0
2012-09-13 11:20:00,49.05,49.05,48.97,48.99,42400.0,34.5603,34.5603,34.5039,34.518,42400.0
2012-09-13 11:30:00,48.99,49.04,48.96,48.99,40100.0,34.518,34.5533,34.4969,34.518,40100.0
2012-09-13 11:40:00,49.0,49.07,48.98,49.03,59200.0,34.5251,34.5744,34.511,34.5462,59200.0
2012-09-13 11:50:00,49.04,49.05,48.98,48.99,35200.0,34.5533,34.5603,34.511,34.518,35200.0
2012-09-13 12:00:00,48.99,49.04,48.97,49.01,29300.0,34.518,34.5533,34.5039,34.5321,29300.0
2012-09-13 12:10:00,49.01,49.06,48.94,49.03,82000.0,34.5321,34.5674,34.4828,34.5462,82000.0
2012-09-13 12:20:00,49.03,49.13,49.02,49.07,45600.0,34.5462,34.6167,34.5392,34.5744,45600.0
2012-09-13 12:30:00,49.08,49.62,49.01,49.28,211900.0,34.5814,34.9619,34.5321,34.7224,211900.0
2012-09-13 12:40:00,49.28,49.61,49.23,49.4,184900.0,34.7224,34.9549,34.6871,34.8069,184900.0
2012-09-13 12:50:00,49.41,49.55,49.32,49.55,118900.0,34.814,34.9126,34.7505,34.9126,118900.0
2012-09-13 13:00:00,49.56,49.75,49.55,49.57,186400.0,34.9196,35.0535,34.9126,34.9267,186400.0
2012-09-13 13:10:00,49.57,49.72,49.53,49.67,241900.0,34.9267,35.0324,34.8985,34.9972,241900.0
2012-09-13 13:20:00,49.66,49.76,49.66,49.71,134500.0,34.9901,35.0606,34.9901,35.0253,134500.0
2012-09-13 13:30:00,49.7,49.79,49.69,49.77,188800.0,35.0183,35.0817,35.0112,35.0676,188800.0
2012-09-13 13:40:00,49.77,49.83,49.75,49.79,85000.0,35.0676,35.1099,35.0535,35.0817,85000.0
2012-09-13 13:50:00,49.79,49.83,49.73,49.77,155600.0,35.0817,35.1099,35.0394,35.0676,155600.0
2012-09-13 14:00:00,49.77,49.95,49.76,49.92,117900.0,35.0676,35.1944,35.0606,35.1733,117900.0
2012-09-13 14:10:00,49.92,50.01,49.9,49.95,89600.0,35.1733,35.2367,35.1592,35.1944,89600.0
2012-09-13 14:20:00,49.97,50.24,49.96,50.21,135500.0,35.2085,35.3988,35.2015,35.3776,135500.0
2012-09-13 14:30:00,50.21,50.23,49.98,49.99,156000.0,35.3776,35.3917,35.2156,35.2226,156000.0
2012-09-13 14:40:00,49.99,50.05,49.97,50.0,70200.0,35.2226,35.2649,35.2085,35.2297,70200.0
2012-09-13 14:50:00,50.0,50.04,49.96,50.0,96100.0,35.2297,35.2579,35.2015,35.2297,96100.0
2012-09-13 15:00:00,50.0,50.0,49.91,49.96,86400.0,35.2297,35.2297,35.1663,35.2015,86400.0
2012-09-13 15:10:00,49.96,50.03,49.87,49.88,138400.0,35.2015,35.2508,35.1381,35.1451,138400.0
2012-09-13 15:20:00,49.88,50.02,49.83,49.99,159100.0,35.1451,35.2438,35.1099,35.2226,159100.0
2012-09-13 15:30:00,49.99,50.07,49.95,50.02,155000.0,35.2226,35.279,35.1944,35.2438,155000.0
2012-09-13 15:40:00,50.02,50.06,49.94,49.96,215300.0,35.2438,35.2719,35.1874,35.2015,215300.0
2012-09-13 15:50:00,49.96,49.98,49.87,49.97,316700.0,35.2015,35.2156,35.1381,35.2085,316700.0
2012-09-14 09:30:00,50.02,50.25,49.99,50.22,192100.0,35.2438,35.4058,35.2226,35.3847,192100.0
2012-09-14 09:40:00,50.23,50.3,50.13,50.14,171300.0,35.3917,35.441,35.3213,35.3283,171300.0
2012-09-14 09:50:00,50.16,50.36,50.16,50.29,154400.0,35.3424,35.4833,35.3424,35.434,154400.0
2012-09-14 10:00:00,50.3,50.38,50.27,50.29,93200.0,35.441,35.4974,35.4199,35.434,93200.0
2012-09-14 10:10:00,50.28,50.45,50.28,50.41,126800.0,35.427,35.5467,35.427,35.5186,126800.0
2012-09-14 10:20:00,50.43,50.52,50.4,50.43,94400.0,35.5326,35.5961,35.5115,35.5326,94400.0
2012-09-14 10:30:00,50.43,50.51,50.43,50.46,84700.0,35.5326,35.589,35.5326,35.5538,84700.0
2012-09-14 10:40:00,50.45,50.46,50.36,50.38,93400.0,35.5467,35.5538,35.4833,35.4974,93400.0
2012-09-14 10:50:00,50.39,50.39,50.27,50.33,79800.0,35.5045,35.5045,35.4199,35.4622,79800.0
2012-09-14 11:00:00,50.32,50.35,50.11,50.12,102300.0,35.4551,35.4763,35.3072,35.3142,102300.0
2012-09-14 11:10:00,50.13,50.2,50.07,50.09,75500.0,35.3213,35.3706,35.279,35.2931,75500.0
2012-09-14 11:20:00,50.11,50.26,50.11,50.2,80700.0,35.3072,35.4129,35.3072,35.3706,80700.0
2012-09-14 11:30:00,50.21,50.24,50.13,50.18,89100.0,35.3776,35.3988,35.3213,35.3565,89100.0
2012-09-14 11:40:00,50.18,50.25,50.17,50.2,76100.0,35.3565,35.4058,35.3495,35.3706,76100.0
2012-09-14 11:50:00,50.2,50.26,50.19,50.26,156300.0,35.3706,35.4129,35.3635,35.4129,156300.0
2012-09-14 12:00:00,50.25,50.29,50.24,50.27,88600.0,35.4058,35.434,35.3988,35.4199,88600.0
2012-09-14 12:10:00,50.28,50.29,50.19,50.23,78100.0,35.427,35.434,35.3635,35.3917,78100.0
2012-09-14 12:20:00,50.24,50.38,50.24,50.35,38400.0,35.3988,35.4974,35.3988,35.4763,38400.0
2012-09-14 12:30:00,50.35,50.42,50.35,50.4,66300.0,35.4763,35.5256,35.4763,35.5115,66300.0
2012-09-14 12:40:00,50.4,50.46,50.39,50.45,76400.0,35.5115,35.5538,35.5045,35.5467,76400.0
2012-09-14 12:50:00,50.44,50.49,50.34,50.34,72000.0,35.5397,35.5749,35.4692,35.4692,72000.0
2012-09-14 13:00:00,50.34,50.35,50.28,50.28,73400.0,35.4692,35.4763,35.427,35.427,73400.0
2012-09-14 13:10:00,50.29,50.3,50.11,50.14,182100.0,35.434,35.441,35.3072,35.3283,182100.0
2012-09-14 13:20:00,50.13,50.14,49.98,50.0,70900.0,35.3213,35.3283,35.2156,35.2297,70900.0
2012-09-14 13:30:00,50.01,50.17,50.01,50.14,77700.0,35.2367,35.3495,35.2367,35.3283,77700.0
2012-09-14 13:40:00,50.13,50.16,50.09,50.12,51200.0,35.3213,35.3424,35.2931,35.3142,51200.0
2012-09-14 13:50:00,50.12,50.22,50.12,50.18,65900.0,35.3142,35.3847,35.3142,35.3565,65900.0
2012-09-14 14:00:00,50.19,50.22,50.13,50.13,92200.0,35.3635,35.3847,35.3213,35.3213,92200.0
2012-09-14 14:10:00,50.12,50.16,50.07,50.1,52100.0,35.3142,35.3424,35.279,35.3001,52100.0
2012-09-14 14:20:00,50.1,50.16,50.1,50.13,55900.0,35.3001,35.3424,35.3001,35.3213,55900.0
2012-09-14 14:30:00,50.12,50.16,50.09,50.12,57900.0,35.3142,35.3424,35.2931,35.3142,57900.0
2012-09-14 14:40:00,50.12,50.13,50.08,50.1,60000.0,35.3142,35.3213,35.286,35.3001,60000.0
2012-09-14 14:50:00,50.11,50.12,50.02,50.04,141400.0,35.3072,35.3142,35.2438,35.2579,141400.0
2012-09-14 15:00:00,50.03,50.05,49.86,49.88,205900.0,35.2508,35.2649,35.131,35.1451,205900.0
2012-09-14 15:10:00,49.89,49.9,49.72,49.74,447500.0,35.1522,35.1592,35.0324,35.0465,447500.0
2012-09-14 15:20:00,49.75,49.79,49.59,49.61,247000.0,35.0535,35.0817,34.9408,34.9549,247000.0
2012-09-14 15:30:00,49.6,49.71,49.59,49.68,254800.0,34.9478,35.0253,34.9408,35.0042,254800.0
2012-09-14 15:40:00,49.69,49.76,49.54,49.61,331400.0,35.0112,35.0606,34.9056,34.9549,331400.0
2012-09-14 15:50:00,49.61,49.8,49.61,49.8,507800.0,34.9549,35.0888,34.9549,35.0888,507800.0
2012-09-17 09:30:00,49.74,49.99,49.6,49.93,107900.0,35.0465,35.2226,34.9478,35.1803,107900.0
2012-09-17 09:40:00,49.95,50.05,49.74,49.78,83200.0,35.1944,35.2649,35.0465,35.0747,83200.0
2012-09-17 09:50:00,49.78,49.94,49.74,49.94,71800.0,35.0747,35.1874,35.0465,35.1874,71800.0
2012-09-17 10:00:00,49.95,49.96,49.81,49.84,61200.0,35.1944,35.2015,35.0958,35.1169,61200.0
2012-09-17 10:10:00,49.84,49.99,49.83,49.91,48500.0,35.1169,35.2226,35.1099,35.1663,48500.0
2012-09-17 10:20:00,49.91,50.02,49.89,50.01,48800.0,35.1663,35.2438,35.1522,35.2367,48800.0
2012-09-17 10:30:00,50.01,50.12,49.88,49.89,140800.0,35.2367,35.3142,35.1451,35.1522,140800.0
2012-09-17 10:40:00,49.89,50.1,49.88,50.1,57700.0,35.1522,35.3001,35.1451,35.3001,57700.0
2012-09-17 10:50:00,50.09,50.14,49.97,50.14,74100.0,35.2931,35.3283,35.2085,35.3283,74100.0
2012-09-17 11:00:00,50.13,50.22,50.09,50.13,221500.0,35.3213,35.3847,35.2931,35.3213,221500.0
2012-09-17 11:10:00,50.13,50.18,50.09,50.13,59800.0,35.3213,35.3565,35.2931,35.3213,59800.0
2012-09-17 11:20:00,50.13,50.18,50.11,50.12,44100.0,35.3213,35.3565,35.3072,35.3142,44100.0
2012-09-17 11:30:00,50.11,50.18,50.11,50.14,138700.0,35.3072,35.3565,35.3072,35.3283,138700.0
2012-09-17 11:40:00,50.14,50.17,50.11,50.15,53000.0,35.3283,35.3495,35.3072,35.3354,53000.0
2012-09-17 11:50:00,50.15,50.19,50.12,50.16,52200.0,35.3354,35.3635,35.3142,35.3424,52200.0
2012-09-17 12:00:00,50.15,50.19,50.12,50.16,103500.0,35.3354,35.3635,35.3142,35.3424,103500.0
2012-09-17 12:10:00,50.16,50.17,50.14,50.15,30100.0,35.3424,35.3495,35.3283,35.3354,30100.0
2012-09-17 12:20:00,50.16,50.3,50.15,50.27,75400.0,35.3424,35.441,35.3354,35.4199,75400.0
2012-09-17 12:30:00,50.27,50.29,50.22,50.25,56700.0,35.4199,35.434,35.3847,35.4058,56700.0
2012-09-17 12:40:00,50.25,50.27,50.23,50.24,21600.0,35.4058,35.4199,35.3917,35.3988,21600.0
2012-09-17 12:50:00,50.24,50.24,50.19,50.19,25900.0,35.3988,35.3988,35.3635,35.3635,25900.0
2012-09-17 13:00:00,50.19,50.19,50.11,50.15,49800.0,35.3635,35.3635,35.3072,35.3354,49800.0
2012-09-17 13:10:00,50.15,50.19,50.13,50.13,37100.0,35.3354,35.3635,35.3213,35.3213,37100.0
2012-09-17 13:20:00,50.14,50.18,50.14,50.18,25000.0,35.3283,35.3565,35.3283,35.3565,25000.0
2012-09-17 13:30:00,50.17,50.18,50.15,50.18,32300.0,35.3495,35.3565,35.3354,35.3565,32300.0
2012-09-17 13:40:00,50.18,50.18,50.14,50.14,41400.0,35.3565,35.3565,35.3283,35.3283,41400.0
2012-09-17 13:50:00,50.14,50.14,50.05,50.12,48700.0,35.3283,35.3283,35.2649,35.3142,48700.0
2012-09-17 14:00:00,50.12,50.12,50.01,50.04,59700.0,35.3142,35.3142,35.2367,35.2579,59700.0
2012-09-17 14:10:00,50.04,50.1,50.02,50.1,66000.0,35.2579,35.3001,35.2438,35.3001,66000.0
2012-09-17 14:20:00,50.1,50.14,50.04,50.05,50900.0,35.3001,35.3283,35.2579,35.2649,50900.0
2012-09-17 14:30:00,50.05,50.07,49.97,50.02,37200.0,35.2649,35.279,35.2085,35.2438,37200.0
2012-09-17 14:40:00,50.02,50.06,49.98,50.04,46300.0,35.2438,35.2719,35.2156,35.2579,46300.0
2012-09-17 14:50:00,50.05,50.1,50.05,50.08,66600.0,35.2649,35.3001,35.2649,35.286,66600.0
2012-09-17 15:00:00,50.08,50.15,50.07,50.14,90300.0,35.286,35.3354,35.279,35.3283,90300.0
2012-09-17 15:10:00,50.15,50.18,50.14,50.15,117300.0,35.3354,35.3565,35.3283,35.3354,117300.0
2012-09-17 15:20:00,50.15,50.16,50.06,50.1,99100.0,35.3354,35.3424,35.2719,35.3001,99100.0
2012-09-17 15:30:00,50.1,50.15,50.08,50.15,183300.0,35.3001,35.3354,35.286,35.3354,183300.0
2012-09-17 15:40:00,50.14,50.2,50.12,50.18,130100.0,35.3283,35.3706,35.3142,35.3565,130100.0
2012-09-17 15:50:00,50.18,50.24,50.16,50.24,272000.0,35.3565,35.3988,35.3424,35.3988,272000.0
2012-09-18 09:30:00,50.17,50.32,50.12,50.2,90100.0,35.3495,35.4551,35.3142,35.3706,90100.0
2012-09-18 09:40:00,50.21,50.41,50.19,50.34,66500.0,35.3776,35.5186,35.3635,35.4692,66500.0
2012-09-18 09:50:00,50.34,50.47,50.33,50.42,173800.0,35.4692,35.5608,35.4622,35.5256,173800.0
2012-09-18 10:00:00,50.44,50.5,50.28,50.31,91500.0,35.5397,35.582,35.427,35.4481,91500.0
2012-09-18 10:10:00,50.31,50.42,50.25,50.32,101100.0,35.4481,35.5256,35.4058,35.4551,101100.0
2012-09-18 10:20:00,50.31,50.36,50.27,50.35,67800.0,35.4481,35.4833,35.4199,35.4763,67800.0
2012-09-18 10:30:00,50.36,50.44,50.33,50.39,63600.0,35.4833,35.5397,35.4622,35.5045,63600.0
2012-09-18 10:40:00,50.37,50.37,50.23,50.28,86500.0,35.4904,35.4904,35.3917,35.427,86500.0
2012-09-18 10:50:00,50.28,50.38,50.26,50.37,73600.0,35.427,35.4974,35.4129,35.4904,73600.0
2012-09-18 11:00:00,50.38,50.45,50.38,50.45,47200.0,35.4974,35.5467,35.4974,35.5467,47200.0
2012-09-18 11:10:00,50.44,50.46,50.41,50.45,41800.0,35.5397,35.5538,35.5186,35.5467,41800.0
2012-09-18 11:20:00,50.45,50.46,50.4,50.43,31200.0,35.5467,35.5538,35.5115,35.5326,31200.0
2012-09-18 11:30:00,50.43,50.48,50.38,50.45,130900.0,35.5326,35.5679,35.4974,35.5467,130900.0
2012-09-18 11:40:00,50.45,50.49,50.43,50.48,69300.0,35.5467,35.5749,35.5326,35.5679,69300.0
2012-09-18 11:50:00,50.48,50.54,50.48,50.52,89900.0,35.5679,35.6101,35.5679,35.5961,89900.0
2012-09-18 12:00:00,50.52,50.53,50.48,50.5,58200.0,35.5961,35.6031,35.5679,35.582,58200.0
2012-09-18 12:10:00,50.51,50.52,50.47,50.48,124200.0,35.589,35.5961,35.5608,35.5679,124200.0
2012-09-18 12:20:00,50.47,50.52,50.47,50.49,71700.0,35.5608,35.5961,35.5608,35.5749,71700.0
2012-09-18 12:30:00,50.48,50.49,50.44,50.48,44900.0,35.5679,35.5749,35.5397,35.5679,44900.0
2012-09-18 12:40:00,50.48,50.49,50.46,50.48,41700.0,35.5679,35.5749,35.5538,35.5679,41700.0
2012-09-18 12:50:00,50.5,50.53,50.47,50.53,29600.0,35.582,35.6031,35.5608,35.6031,29600.0
2012-09-18 13:00:00,50.53,50.53,50.47,50.5,55100.0,35.6031,35.6031,35.5608,35.582,55100.0
2012-09-18 13:10:00,50.49,50.57,50.48,50.5,49500.0,35.5749,35.6313,35.5679,35.582,49500.0
2012-09-18 13:20:00,50.5,50.5,50.43,50.45,38600.0,35.582,35.582,35.5326,35.5467,38600.0
2012-09-18 13:30:00,50.45,50.49,50.44,50.47,44600.0,35.5467,35.5749,35.5397,35.5608,44600.0
2012-09-18 13:40:00,50.48,50.48,50.45,50.48,26900.0,35.5679,35.5679,35.5467,35.5679,26900.0
2012-09-18 13:50:00,50.48,50.48,50.44,50.47,38800.0,35.5679,35.5679,35.5397,35.5608,38800.0
2012-09-18 14:00:00,50.47,50.52,50.45,50.52,47300.0,35.5608,35.5961,35.5467,35.5961,47300.0
2012-09-18 14:10:00,50.52,50.55,50.47,50.52,47400.0,35.5961,35.6172,35.5608,35.5961,47400.0
2012-09-18 14:20:00,50.52,50.55,50.48,50.53,47300.0,35.5961,35.6172,35.5679,35.6031,47300.0
2012-09-18 14:30:00,50.53,50.55,50.47,50.48,44900.0,35.6031,35.6172,35.5608,35.5679,44900.0
2012-09-18 14:40:00,50.48,50.55,50.48,50.55,56200.0,35.5679,35.6172,35.5679,35.6172,56200.0
2012-09-18 14:50:00,50.55,50.59,50.51,50.59,216700.0,35.6172,35.6454,35.589,35.6454,216700.0
2012-09-18 15:00:00,50.59,50.6,50.56,50.56,66600.0,35.6454,35.6524,35.6242,35.6242,66600.0
2012-09-18 15:10:00,50.56,50.61,50.53,50.56,75100.0,35.6242,35.6595,35.6031,35.6242,75100.0
2012-09-18 15:20:00,50.55,50.57,50.48,50.5,101800.0,35.6172,35.6313,35.5679,35.582,101800.0
2012-09-18 15:30:00,50.51,50.55,50.48,50.5,119900.0,35.589,35.6172,35.5679,35.582,119900.0
2012-09-18 15:40:00,50.5,50.55,50.46,50.5,159400.0,35.582,35.6172,35.5538,35.582,159400.0
2012-09-18 15:50:00,50.5,50.56,50.5,50.55,226600.0,35.582,35.6242,35.582,35.6172,226600.0
2012-09-19 09:30:00,50.55,50.67,50.25,50.27,166700.0,35.6172,35.7017,35.4058,35.4199,166700.0
2012-09-19 09:40:00,50.27,50.58,50.27,50.44,81200.0,35.4199,35.6383,35.4199,35.5397,81200.0
2012-09-19 09:50:00,50.44,50.46,50.33,50.36,71600.0,35.5397,35.5538,35.4622,35.4833,71600.0
2012-09-19 10:00:00,50.38,50.76,50.38,50.62,102200.0,35.4974,35.7652,35.4974,35.6665,102200.0
2012-09-19 10:10:00,50.62,50.72,50.61,50.68,64400.0,35.6665,35.737,35.6595,35.7088,64400.0
2012-09-19 10:20:00,50.69,50.73,50.56,50.56,71800.0,35.7158,35.744,35.6242,35.6242,71800.0
2012-09-19 10:30:00,50.56,50.57,50.35,50.47,133900.0,35.6242,35.6313,35.4763,35.5608,133900.0
2012-09-19 10:40:00,50.48,50.55,50.45,50.53,109800.0,35.5679,35.6172,35.5467,35.6031,109800.0
2012-09-19 10:50:00,50.55,50.55,50.48,50.53,64400.0,35.6172,35.6172,35.5679,35.6031,64400.0
2012-09-19 11:00:00,50.53,50.59,50.51,50.53,82100.0,35.6031,35.6454,35.589,35.6031,82100.0
2012-09-19 11:10:00,50.54,50.57,50.5,50.57,54100.0,35.6101,35.6313,35.582,35.6313,54100.0
2012-09-19 11:20:00,50.58,50.73,50.58,50.66,79100.0,35.6383,35.744,35.6383,35.6947,79100.0
2012-09-19 11:30:00,50.65,50.75,50.65,50.71,50000.0,35.6877,35.7581,35.6877,35.7299,50000.0
2012-09-19 11:40:00,50.7,50.79,50.7,50.78,55600.0,35.7229,35.7863,35.7229,35.7793,55600.0
2012-09-19 11:50:00,50.79,50.8,50.75,50.75,48700.0,35.7863,35.7933,35.7581,35.7581,48700.0
2012-09-19 12:00:00,50.75,50.75,50.66,50.67,86300.0,35.7581,35.7581,35.6947,35.7017,86300.0
2012-09-19 12:10:00,50.67,50.72,50.66,50.7,45000.0,35.7017,35.737,35.6947,35.7229,45000.0
2012-09-19 12:20:00,50.71,50.83,50.71,50.82,49000.0,35.7299,35.8145,35.7299,35.8074,49000.0
2012-09-19 12:30:00,50.81,50.88,50.79,50.88,59500.0,35.8004,35.8497,35.7863,35.8497,59500.0
2012-09-19 12:40:00,50.88,50.9,50.84,50.84,67600.0,35.8497,35.8638,35.8215,35.8215,67600.0
2012-09-19 12:50:00,50.86,50.94,50.85,50.94,48200.0,35.8356,35.892,35.8286,35.892,48200.0
2012-09-19 13:00:00,50.93,50.95,50.82,50.83,60000.0,35.8849,35.899,35.8074,35.8145,60000.0
2012-09-19 13:10:00,50.83,50.83,50.81,50.82,44800.0,35.8145,35.8145,35.8004,35.8074,44800.0
2012-09-19 13:20:00,50.82,50.83,50.8,50.81,38600.0,35.8074,35.8145,35.7933,35.8004,38600.0
2012-09-19 13:30:00,50.81,50.83,50.77,50.78,60500.0,35.8004,35.8145,35.7722,35.7793,60500.0
2012-09-19 13:40:00,50.77,50.78,50.73,50.73,49100.0,35.7722,35.7793,35.744,35.744,49100.0
2012-09-19 13:50:00,50.73,50.76,50.72,50.73,40100.0,35.744,35.7652,35.737,35.744,40100.0
2012-09-19 14:00:00,50.73,50.8,50.73,50.79,42800.0,35.744,35.7933,35.744,35.7863,42800.0
2012-09-19 14:10:00,50.79,50.84,50.78,50.84,36100.0,35.7863,35.8215,35.7793,35.8215,36100.0
2012-09-19 14:20:00,50.84,50.89,50.8,50.81,90500.0,35.8215,35.8568,35.7933,35.8004,90500.0
2012-09-19 14:30:00,50.8,50.81,50.74,50.75,51500.0,35.7933,35.8004,35.7511,35.7581,51500.0
2012-09-19 14:40:00,50.74,50.76,50.7,50.73,54800.0,35.7511,35.7652,35.7229,35.744,54800.0
2012-09-19 14:50:00,50.74,50.76,50.72,50.75,60000.0,35.7511,35.7652,35.737,35.7581,60000.0
2012-09-19 15:00:00,50.76,50.77,50.7,50.75,72700.0,35.7652,35.7722,35.7229,35.7581,72700.0
2012-09-19 15:10:00,50.74,50.79,50.74,50.74,66900.0,35.7511,35.7863,35.7511,35.7511,66900.0
2012-09-19 15:20:00,50.75,50.75,50.7,50.73,77800.0,35.7581,35.7581,35.7229,35.744,77800.0
2012-09-19 15:30:00,50.72,50.72,50.67,50.69,119300.0,35.737,35.737,35.7017,35.7158,119300.0
2012-09-19 15:40:00,50.69,50.72,50.64,50.66,128600.0,35.7158,35.737,35.6806,35.6947,128600.0
2012-09-19 15:50:00,50.66,50.69,50.56,50.57,266600.0,35.6947,35.7158,35.6242,35.6313,266600.0
2012-09-20 09:30:00,50.31,50.4,50.05,50.09,173300.0,35.4481,35.5115,35.2649,35.2931,173300.0
2012-09-20 09:40:00,50.12,50.23,49.92,49.93,116700.0,35.3142,35.3917,35.1733,35.1803,116700.0
2012-09-20 09:50:00,49.93,50.03,49.84,50.01,84100.0,35.1803,35.2508,35.1169,35.2367,84100.0
2012-09-20 10:00:00,50.02,50.2,50.02,50.2,85700.0,35.2438,35.3706,35.2438,35.3706,85700.0
2012-09-20 10:10:00,50.2,50.33,50.17,50.3,61700.0,35.3706,35.4622,35.3495,35.441,61700.0
2012-09-20 10:20:00,50.3,50.37,50.29,50.37,97700.0,35.441,35.4904,35.434,35.4904,97700.0
2012-09-20 10:30:00,50.37,50.6,50.37,50.6,141500.0,35.4904,35.6524,35.4904,35.6524,141500.0
2012-09-20 10:40:00,50.59,50.66,50.55,50.62,115200.0,35.6454,35.6947,35.6172,35.6665,115200.0
2012-09-20 10:50:00,50.6,50.65,50.52,50.63,64700.0,35.6524,35.6877,35.5961,35.6736,64700.0
2012-09-20 11:00:00,50.63,50.7,50.58,50.61,60200.0,35.6736,35.7229,35.6383,35.6595,60200.0
2012-09-20 11:10:00,50.61,50.63,50.55,50.6,39400.0,35.6595,35.6736,35.6172,35.6524,39400.0
2012-09-20 11:20:00,50.59,50.62,50.55,50.59,67600.0,35.6454,35.6665,35.6172,35.6454,67600.0
2012-09-20 11:30:00,50.59,50.6,50.55,50.55,76400.0,35.6454,35.6524,35.6172,35.6172,76400.0
2012-09-20 11:40:00,50.56,50.57,50.49,50.49,50500.0,35.6242,35.6313,35.5749,35.5749,50500.0
2012-09-20 11:50:00,50.49,50.52,50.48,50.51,31500.0,35.5749,35.5961,35.5679,35.589,31500.0
2012-09-20 12:00:00,50.52,50.57,50.51,50.54,38300.0,35.5961,35.6313,35.589,35.6101,38300.0
2012-09-20 12:10:00,50.54,50.54,50.47,50.5,27400.0,35.6101,35.6101,35.5608,35.582,27400.0
2012-09-20 12:20:00,50.49,50.5,50.42,50.43,32600.0,35.5749,35.582,35.5256,35.5326,32600.0
2012-09-20 12:30:00,50.42,50.45,50.41,50.43,37000.0,35.5256,35.5467,35.5186,35.5326,37000.0
2012-09-20 12:40:00,50.43,50.44,50.35,50.35,48900.0,35.5326,35.5397,35.4763,35.4763,48900.0
2012-09-20 12:50:00,50.36,50.42,50.34,50.38,77200.0,35.4833,35.5256,35.4692,35.4974,77200.0
2012-09-20 13:00:00,50.37,50.38,50.34,50.36,34400.0,35.4904,35.4974,35.4692,35.4833,34400.0
2012-09-20 13:10:00,50.37,50.39,50.31,50.33,48000.0,35.4904,35.5045,35.4481,35.4622,48000.0
2012-09-20 13:20:00,50.33,50.34,50.31,50.34,55200.0,35.4622,35.4692,35.4481,35.4692,55200.0
2012-09-20 13:30:00,50.34,50.35,50.28,50.33,85800.0,35.4692,35.4763,35.427,35.4622,85800.0
2012-09-20 13:40:00,50.33,50.33,50.29,50.3,75900.0,35.4622,35.4622,35.434,35.441,75900.0
2012-09-20 13:50:00,50.3,50.31,50.25,50.25,68500.0,35.441,35.4481,35.4058,35.4058,68500.0
2012-09-20 14:00:00,50.25,50.25,50.2,50.21,73500.0,35.4058,35.4058,35.3706,35.3776,73500.0
2012-09-20 14:10:00,50.21,50.3,50.21,50.27,60200.0,35.3776,35.441,35.3776,35.4199,60200.0
2012-09-20 14:20:00,50.26,50.37,50.26,50.33,58200.0,35.4129,35.4904,35.4129,35.4622,58200.0
2012-09-20 14:30:00,50.33,50.41,50.29,50.34,58900.0,35.4622,35.5186,35.434,35.4692,58900.0
2012-09-20 14:40:00,50.34,50.36,50.28,50.28,88600.0,35.4692,35.4833,35.427,35.427,88600.0
2012-09-20 14:50:00,50.28,50.28,50.25,50.27,88700.0,35.427,35.427,35.4058,35.4199,88700.0
2012-09-20 15:00:00,50.26,50.29,50.26,50.28,81800.0,35.4129,35.434,35.4129,35.427,81800.0
2012-09-20 15:10:00,50.27,50.34,50.25,50.33,114700.0,35.4199,35.4692,35.4058,35.4622,114700.0
2012-09-20 15:20:00,50.32,50.44,50.32,50.44,71200.0,35.4551,35.5397,35.4551,35.5397,71200.0
2012-09-20 15:30:00,50.43,50.44,50.36,50.38,88100.0,35.5326,35.5397,35.4833,35.4974,88100.0
2012-09-20 15:40:00,50.39,50.41,50.37,50.38,139200.0,35.5045,35.5186,35.4904,35.4974,139200.0
2012-09-20 15:50:00,50.39,50.44,50.36,50.44,220100.0,35.5045,35.5397,35.4833,35.5397,220100.0
2012-09-21 09:30:00,50.68,50.77,50.6,50.77,733000.0,35.7088,35.7722,35.6524,35.7722,733000.0
2012-09-21 09:40:00,50.77,50.79,50.61,50.7,78300.0,35.7722,35.7863,35.6595,35.7229,78300.0
2012-09-21 09:50:00,50.71,50.74,50.67,50.72,57400.0,35.7299,35.7511,35.7017,35.737,57400.0
2012-09-21 10:00:00,50.72,50.72,50.6,50.62,47600.0,35.737,35.737,35.6524,35.6665,47600.0
2012-09-21 10:10:00,50.61,50.63,50.48,50.49,66100.0,35.6595,35.6736,35.5679,35.5749,66100.0
2012-09-21 10:20:00,50.5,50.57,50.49,50.49,26600.0,35.582,35.6313,35.5749,35.5749,26600.0
2012-09-21 10:30:00,50.5,50.52,50.48,50.48,39900.0,35.582,35.5961,35.5679,35.5679,39900.0
2012-09-21 10:40:00,50.48,50.48,50.38,50.38,43100.0,35.5679,35.5679,35.4974,35.4974,43100.0
2012-09-21 10:50:00,50.38,50.41,50.32,50.35,48100.0,35.4974,35.5186,35.4551,35.4763,48100.0
2012-09-21 11:00:00,50.35,50.39,50.29,50.32,163400.0,35.4763,35.5045,35.434,35.4551,163400.0
2012-09-21 11:10:00,50.34,50.34,50.27,50.3,45300.0,35.4692,35.4692,35.4199,35.441,45300.0
2012-09-21 11:20:00,50.31,50.32,50.26,50.26,31400.0,35.4481,35.4551,35.4129,35.4129,31400.0
2012-09-21 11:30:00,50.26,50.28,50.22,50.23,29300.0,35.4129,35.427,35.3847,35.3917,29300.0
2012-09-21 11:40:00,50.23,50.31,50.2,50.29,45300.0,35.3917,35.4481,35.3706,35.434,45300.0
2012-09-21 11:50:00,50.29,50.31,50.26,50.29,24400.0,35.434,35.4481,35.4129,35.434,24400.0
2012-09-21 12:00:00,50.28,50.32,50.24,50.26,31000.0,35.427,35.4551,35.3988,35.4129,31000.0
2012-09-21 12:10:00,50.25,50.28,50.24,50.26,26900.0,35.4058,35.427,35.3988,35.4129,26900.0
2012-09-21 12:20:00,50.26,50.31,50.24,50.31,35200.0,35.4129,35.4481,35.3988,35.4481,35200.0
2012-09-21 12:30:00,50.29,50.29,50.25,50.25,21100.0,35.434,35.434,35.4058,35.4058,21100.0
2012-09-21 12:40:00,50.26,50.3,50.26,50.29,24000.0,35.4129,35.441,35.4129,35.434,24000.0
2012-09-21 12:50:00,50.29,50.3,50.26,50.3,16100.0,35.434,35.441,35.4129,35.441,16100.0
2012-09-21 13:00:00,50.3,50.33,50.28,50.32,21600.0,35.441,35.4622,35.427,35.4551,21600.0
2012-09-21 13:10:00,50.31,50.36,50.31,50.35,20800.0,35.4481,35.4833,35.4481,35.4763,20800.0
2012-09-21 13:20:00,50.34,50.36,50.33,50.34,15500.0,35.4692,35.4833,35.4622,35.4692,15500.0
2012-09-21 13:30:00,50.34,50.35,50.3,50.35,18600.0,35.4692,35.4763,35.441,35.4763,18600.0
2012-09-21 13:40:00,50.35,50.39,50.35,50.35,31300.0,35.4763,35.5045,35.4763,35.4763,31300.0
2012-09-21 13:50:00,50.34,50.4,50.33,50.39,28400.0,35.4692,35.5115,35.4622,35.5045,28400.0
2012-09-21 14:00:00,50.38,50.39,50.36,50.38,29800.0,35.4974,35.5045,35.4833,35.4974,29800.0
2012-09-21 14:10:00,50.37,50.39,50.32,50.35,30600.0,35.4904,35.5045,35.4551,35.4763,30600.0
2012-09-21 14:20:00,50.35,50.37,50.32,50.35,37800.0,35.4763,35.4904,35.4551,35.4763,37800.0
2012-09-21 14:30:00,50.35,50.35,50.31,50.32,33500.0,35.4763,35.4763,35.4481,35.4551,33500.0
2012-09-21 14:40:00,50.33,50.37,50.32,50.33,45500.0,35.4622,35.4904,35.4551,35.4622,45500.0
2012-09-21 14:50:00,50.33,50.33,50.28,50.3,48900.0,35.4622,35.4622,35.427,35.441,48900.0
2012-09-21 15:00:00,50.3,50.3,50.26,50.27,46800.0,35.441,35.441,35.4129,35.4199,46800.0
2012-09-21 15:10:00,50.27,50.31,50.26,50.27,42800.0,35.4199,35.4481,35.4129,35.4199,42800.0
2012-09-21 15:20:00,50.27,50.3,50.21,50.23,81200.0,35.4199,35.441,35.3776,35.3917,81200.0
2012-09-21 15:30:00,50.23,50.31,50.21,50.21,78400.0,35.3917,35.4481,35.3776,35.3776,78400.0
2012-09-21 15:40:00,50.21,50.28,50.12,50.14,178300.0,35.3776,35.427,35.3142,35.3283,178300.0
2012-09-21 15:50:00,50.14,50.16,50.04,50.1,328100.0,35.3283,35.3424,35.2579,35.3001,328100.0
2012-09-24 09:30:00,49.86,50.12,49.81,50.04,85200.0,35.131,35.3142,35.0958,35.2579,85200.0
2012-09-24 09:40:00,50.04,50.05,49.75,49.75,76300.0,35.2579,35.2649,35.0535,35.0535,76300.0
2012-09-24 09:50:00,49.76,49.89,49.76,49.86,61400.0,35.0606,35.1522,35.0606,35.131,61400.0
2012-09-24 10:00:00,49.86,49.92,49.83,49.88,109800.0,35.131,35.1733,35.1099,35.1451,109800.0
2012-09-24 10:10:00,49.88,49.91,49.78,49.8,84000.0,35.1451,35.1663,35.0747,35.0888,84000.0
2012-09-24 10:20:00,49.8,49.89,49.77,49.86,36000.0,35.0888,35.1522,35.0676,35.131,36000.0
2012-09-24 10:30:00,49.86,49.94,49.86,49.93,44700.0,35.131,35.1874,35.131,35.1803,44700.0
2012-09-24 10:40:00,49.92,49.97,49.89,49.93,42600.0,35.1733,35.2085,35.1522,35.1803,42600.0
2012-09-24 10:50:00,49.94,50.15,49.93,50.11,56700.0,35.1874,35.3354,35.1803,35.3072,56700.0
2012-09-24 11:00:00,50.1,50.21,50.09,50.2,47300.0,35.3001,35.3776,35.2931,35.3706,47300.0
2012-09-24 11:10:00,50.21,50.21,50.07,50.15,117600.0,35.3776,35.3776,35.279,35.3354,117600.0
2012-09-24 11:20:00,50.14,50.16,50.09,50.1,41700.0,35.3283,35.3424,35.2931,35.3001,41700.0
2012-09-24 11:30:00,50.1,50.13,50.07,50.08,31000.0,35.3001,35.3213,35.279,35.286,31000.0
2012-09-24 11:40:00,50.07,50.07,50.03,50.04,20500.0,35.279,35.279,35.2508,35.2579,20500.0
2012-09-24 11:50:00,50.05,50.09,50.04,50.08,14800.0,35.2649,35.2931,35.2579,35.286,14800.0
2012-09-24 12:00:00,50.08,50.08,50.02,50.05,32800.0,35.286,35.286,35.2438,35.2649,32800.0
2012-09-24 12:10:00,50.04,50.07,50.0,50.02,40100.0,35.2579,35.279,35.2297,35.2438,40100.0
2012-09-24 12:20:00,50.02,50.03,49.98,49.98,20800.0,35.2438,35.2508,35.2156,35.2156,20800.0
2012-09-24 12:30:00,49.99,49.99,49.88,49.91,46300.0,35.2226,35.2226,35.1451,35.1663,46300.0
2012-09-24 12:40:00,49.91,49.94,49.89,49.93,13700.0,35.1663,35.1874,35.1522,35.1803,13700.0
2012-09-24 12:50:00,49.93,49.93,49.86,49.89,38400.0,35.1803,35.1803,35.131,35.1522,38400.0
2012-09-24 13:00:00,49.89,49.91,49.87,49.9,21100.0,35.1522,35.1663,35.1381,35.1592,21100.0
2012-09-24 13:10:00,49.91,49.92,49.82,49.86,32800.0,35.1663,35.1733,35.1028,35.131,32800.0
2012-09-24 13:20:00,49.86,49.86,49.82,49.83,22600.0,35.131,35.131,35.1028,35.1099,22600.0
2012-09-24 13:30:00,49.83,49.84,49.76,49.77,42400.0,35.1099,35.1169,35.0606,35.0676,42400.0
2012-09-24 13:40:00,49.77,49.79,49.75,49.78,38300.0,35.0676,35.0817,35.0535,35.0747,38300.0
2012-09-24 13:50:00,49.78,49.89,49.78,49.84,48500.0,35.0747,35.1522,35.0747,35.1169,48500.0
2012-09-24 14:00:00,49.85,49.92,49.84,49.89,36400.0,35.124,35.1733,35.1169,35.1522,36400.0
2012-09-24 14:10:00,49.9,49.97,49.89,49.97,56000.0,35.1592,35.2085,35.1522,35.2085,56000.0
2012-09-24 14:20:00,49.97,50.08,49.95,50.08,45500.0,35.2085,35.286,35.1944,35.286,45500.0
2012-09-24 14:30:00,50.08,50.12,50.05,50.1,58100.0,35.286,35.3142,35.2649,35.3001,58100.0
2012-09-24 14:40:00,50.11,50.18,50.09,50.14,56900.0,35.3072,35.3565,35.2931,35.3283,56900.0
2012-09-24 14:50:00,50.14,50.23,50.09,50.1,89200.0,35.3283,35.3917,35.2931,35.3001,89200.0
2012-09-24 15:00:00,50.1,50.12,50.04,50.11,38800.0,35.3001,35.3142,35.2579,35.3072,38800.0
2012-09-24 15:10:00,50.1,50.12,50.06,50.12,43600.0,35.3001,35.3142,35.2719,35.3142,43600.0
2012-09-24 15:20:00,50.12,50.15,50.09,50.14,54900.0,35.3142,35.3354,35.2931,35.3283,54900.0
2012-09-24 15:30:00,50.13,50.14,50.09,50.12,62200.0,35.3213,35.3283,35.2931,35.3142,62200.0
2012-09-24 15:40:00,50.11,50.15,50.05,50.08,96200.0,35.3072,35.3354,35.2649,35.286,96200.0
2012-09-24 15:50:00,50.09,50.09,50.01,50.04,145000.0,35.2931,35.2931,35.2367,35.2579,145000.0
2012-09-25 09:30:00,49.09,49.34,48.9,49.0,430200.0,34.5885,34.7646,34.4546,34.5251,430200.0
2012-09-25 09:40:00,49.02,49.02,48.75,48.83,185000.0,34.5392,34.5392,34.3489,34.4053,185000.0
2012-09-25 09:50:00,48.82,49.25,48.75,49.22,192700.0,34.3982,34.7012,34.3489,34.6801,192700.0
2012-09-25 10:00:00,49.21,49.47,49.16,49.46,252200.0,34.673,34.8562,34.6378,34.8492,252200.0
2012-09-25 10:10:00,49.45,49.56,49.4,49.41,197000.0,34.8421,34.9196,34.8069,34.814,197000.0
2012-09-25 10:20:00,49.4,49.4,49.22,49.29,110200.0,34.8069,34.8069,34.6801,34.7294,110200.0
2012-09-25 10:30:00,49.29,49.34,49.21,49.29,88300.0,34.7294,34.7646,34.673,34.7294,88300.0
2012-09-25 10:40:00,49.28,49.4,49.27,49.31,113900.0,34.7224,34.8069,34.7153,34.7435,113900.0
2012-09-25 10:50:00,49.31,49.36,49.21,49.23,71300.0,34.7435,34.7787,34.673,34.6871,71300.0
2012-09-25 11:00:00,49.23,49.31,49.14,49.14,99400.0,34.6871,34.7435,34.6237,34.6237,99400.0
2012-09-25 11:10:00,49.14,49.19,49.06,49.07,71500.0,34.6237,34.6589,34.5674,34.5744,71500.0
2012-09-25 11:20:00,49.07,49.17,49.03,49.14,63200.0,34.5744,34.6449,34.5462,34.6237,63200.0
2012-09-25 11:30:00,49.14,49.16,49.03,49.04,86900.0,34.6237,34.6378,34.5462,34.5533,86900.0
2012-09-25 11:40:00,49.05,49.05,48.92,48.99,96200.0,34.5603,34.5603,34.4687,34.518,96200.0
2012-09-25 11:50:00,49.0,49.05,48.97,49.03,73100.0,34.5251,34.5603,34.5039,34.5462,73100.0
2012-09-25 12:00:00,49.03,49.05,48.94,48.95,95200.0,34.5462,34.5603,34.4828,34.4898,95200.0
2012-09-25 12:10:00,48.95,49.0,48.9,48.91,66100.0,34.4898,34.5251,34.4546,34.4617,66100.0
2012-09-25 12:20:00,48.9,48.93,48.87,48.9,57200.0,34.4546,34.4758,34.4335,34.4546,57200.0
2012-09-25 12:30:00,48.91,48.94,48.77,48.77,74400.0,34.4617,34.4828,34.363,34.363,74400.0
2012-09-25 12:40:00,48.77,48.78,48.72,48.77,93300.0,34.363,34.3701,34.3278,34.363,93300.0
2012-09-25 12:50:00,48.76,48.82,48.76,48.79,82900.0,34.356,34.3982,34.356,34.3771,82900.0
2012-09-25 13:00:00,48.79,48.84,48.77,48.82,33900.0,34.3771,34.4123,34.363,34.3982,33900.0
2012-09-25 13:10:00,48.83,48.91,48.82,48.86,32600.0,34.4053,34.4617,34.3982,34.4264,32600.0
2012-09-25 13:20:00,48.85,48.88,48.83,48.85,49300.0,34.4194,34.4405,34.4053,34.4194,49300.0
2012-09-25 13:30:00,48.85,48.95,48.84,48.92,81700.0,34.4194,34.4898,34.4123,34.4687,81700.0
2012-09-25 13:40:00,48.92,48.93,48.83,48.83,143500.0,34.4687,34.4758,34.4053,34.4053,143500.0
2012-09-25 13:50:00,48.83,48.86,48.82,48.82,47400.0,34.4053,34.4264,34.3982,34.3982,47400.0
2012-09-25 14:00:00,48.83,48.83,48.79,48.8,53500.0,34.4053,34.4053,34.3771,34.3842,53500.0
2012-09-25 14:10:00,48.8,48.88,48.78,48.8,72500.0,34.3842,34.4405,34.3701,34.3842,72500.0
2012-09-25 14:20:00,48.79,48.82,48.74,48.78,69300.0,34.3771,34.3982,34.3419,34.3701,69300.0
2012-09-25 14:30:00,48.78,48.86,48.77,48.83,93600.0,34.3701,34.4264,34.363,34.4053,93600.0
2012-09-25 14:40:00,48.83,48.84,48.72,48.75,113700.0,34.4053,34.4123,34.3278,34.3489,113700.0
2012-09-25 14:50:00,48.75,48.75,48.65,48.65,145100.0,34.3489,34.3489,34.2785,34.2785,145100.0
2012-09-25 15:00:00,48.66,48.68,48.6,48.62,170100.0,34.2855,34.2996,34.2432,34.2573,170100.0
2012-09-25 15:10:00,48.61,48.64,48.46,48.53,191200.0,34.2503,34.2714,34.1446,34.1939,191200.0
2012-09-25 15:20:00,48.53,48.71,48.52,48.63,135000.0,34.1939,34.3207,34.1869,34.2644,135000.0
2012-09-25 15:30:00,48.64,48.74,48.52,48.53,209500.0,34.2714,34.3419,34.1869,34.1939,209500.0
2012-09-25 15:40:00,48.53,48.53,48.45,48.47,292000.0,34.1939,34.1939,34.1375,34.1516,292000.0
2012-09-25 15:50:00,48.46,48.47,48.29,48.3,872700.0,34.1446,34.1516,34.0248,34.0319,872700.0
2012-09-26 09:30:00,48.45,48.55,48.26,48.34,220800.0,34.1375,34.208,34.0037,34.06,220800.0
2012-09-26 09:40:00,48.35,48.36,48.05,48.05,136900.0,34.0671,34.0741,33.8557,33.8557,136900.0
2012-09-26 09:50:00,48.05,48.22,48.02,48.11,82500.0,33.8557,33.9755,33.8346,33.898,82500.0
2012-09-26 10:00:00,48.11,48.23,48.09,48.18,53100.0,33.898,33.9825,33.8839,33.9473,53100.0
2012-09-26 10:10:00,48.17,48.19,48.03,48.08,89700.0,33.9403,33.9544,33.8416,33.8768,89700.0
2012-09-26 10:20:00,48.07,48.09,47.93,47.93,103200.0,33.8698,33.8839,33.7712,33.7712,103200.0
2012-09-26 10:30:00,47.95,48.0,47.78,47.84,138700.0,33.7853,33.8205,33.6655,33.7077,138700.0
2012-09-26 10:40:00,47.85,47.93,47.82,47.9,97500.0,33.7148,33.7712,33.6937,33.75,97500.0
2012-09-26 10:50:00,47.89,47.94,47.84,47.84,78100.0,33.743,33.7782,33.7077,33.7077,78100.0
2012-09-26 11:00:00,47.83,47.96,47.83,47.88,76700.0,33.7007,33.7923,33.7007,33.7359,76700.0
2012-09-26 11:10:00,47.89,47.89,47.84,47.88,138300.0,33.743,33.743,33.7077,33.7359,138300.0
2012-09-26 11:20:00,47.88,47.96,47.84,47.94,100000.0,33.7359,33.7923,33.7077,33.7782,100000.0
2012-09-26 11:30:00,47.94,47.95,47.89,47.93,69600.0,33.7782,33.7853,33.743,33.7712,69600.0
2012-09-26 11:40:00,47.93,48.07,47.93,48.03,91100.0,33.7712,33.8698,33.7712,33.8416,91100.0
2012-09-26 11:50:00,48.04,48.07,48.01,48.04,53100.0,33.8487,33.8698,33.8275,33.8487,53100.0
2012-09-26 12:00:00,48.04,48.14,48.03,48.11,92400.0,33.8487,33.9191,33.8416,33.898,92400.0
2012-09-26 12:10:00,48.11,48.13,48.02,48.03,71500.0,33.898,33.9121,33.8346,33.8416,71500.0
2012-09-26 12:20:00,48.03,48.05,47.97,47.97,71400.0,33.8416,33.8557,33.7993,33.7993,71400.0
2012-09-26 12:30:00,47.97,47.99,47.93,47.94,86300.0,33.7993,33.8134,33.7712,33.7782,86300.0
2012-09-26 12:40:00,47.94,47.98,47.91,47.94,95000.0,33.7782,33.8064,33.7571,33.7782,95000.0
2012-09-26 12:50:00,47.94,47.97,47.89,47.93,81100.0,33.7782,33.7993,33.743,33.7712,81100.0
2012-09-26 13:00:00,47.94,48.06,47.94,48.0,90800.0,33.7782,33.8628,33.7782,33.8205,90800.0
2012-09-26 13:10:00,48.0,48.05,47.97,48.02,60800.0,33.8205,33.8557,33.7993,33.8346,60800.0
2012-09-26 13:20:00,48.02,48.15,48.01,48.09,71800.0,33.8346,33.9262,33.8275,33.8839,71800.0
2012-09-26 13:30:00,48.1,48.11,47.99,48.0,70900.0,33.8909,33.898,33.8134,33.8205,70900.0
2012-09-26 13:40:00,48.0,48.05,47.96,47.96,47600.0,33.8205,33.8557,33.7923,33.7923,47600.0
2012-09-26 13:50:00,47.96,48.07,47.93,47.95,50100.0,33.7923,33.8698,33.7712,33.7853,50100.0
2012-09-26 14:00:00,47.95,48.01,47.94,47.98,84400.0,33.7853,33.8275,33.7782,33.8064,84400.0
2012-09-26 14:10:00,47.98,48.0,47.93,47.99,52600.0,33.8064,33.8205,33.7712,33.8134,52600.0
2012-09-26 14:20:00,47.99,48.04,47.95,47.95,57800.0,33.8134,33.8487,33.7853,33.7853,57800.0
2012-09-26 14:30:00,47.97,48.05,47.91,48.05,58400.0,33.7993,33.8557,33.7571,33.8557,58400.0
2012-09-26 14:40:00,48.05,48.07,48.02,48.05,68600.0,33.8557,33.8698,33.8346,33.8557,68600.0
2012-09-26 14:50:00,48.05,48.05,47.98,48.03,48200.0,33.8557,33.8557,33.8064,33.8416,48200.0
2012-09-26 15:00:00,48.04,48.05,47.93,47.98,65200.0,33.8487,33.8557,33.7712,33.8064,65200.0
2012-09-26 15:10:00,47.99,48.04,47.94,47.98,257700.0,33.8134,33.8487,33.7782,33.8064,257700.0
2012-09-26 15:20:00,47.99,48.02,47.96,47.98,67300.0,33.8134,33.8346,33.7923,33.8064,67300.0
2012-09-26 15:30:00,47.98,47.98,47.88,47.93,122300.0,33.8064,33.8064,33.7359,33.7712,122300.0
2012-09-26 15:40:00,47.92,47.97,47.9,47.93,111500.0,33.7641,33.7993,33.75,33.7712,111500.0
2012-09-26 15:50:00,47.92,48.01,47.89,47.9,662700.0,33.7641,33.8275,33.743,33.75,662700.0
2012-09-27 09:30:00,48.25,48.44,48.18,48.25,152500.0,33.9966,34.1305,33.9473,33.9966,152500.0
2012-09-27 09:40:00,48.24,48.29,48.15,48.23,82600.0,33.9896,34.0248,33.9262,33.9825,82600.0
2012-09-27 09:50:00,48.24,48.25,48.02,48.11,79700.0,33.9896,33.9966,33.8346,33.898,79700.0
2012-09-27 10:00:00,48.09,48.17,48.03,48.15,71200.0,33.8839,33.9403,33.8416,33.9262,71200.0
2012-09-27 10:10:00,48.15,48.31,48.1,48.21,274800.0,33.9262,34.0389,33.8909,33.9684,274800.0
2012-09-27 10:20:00,48.21,48.21,48.1,48.2,126800.0,33.9684,33.9684,33.8909,33.9614,126800.0
2012-09-27 10:30:00,48.2,48.21,48.13,48.16,67000.0,33.9614,33.9684,33.9121,33.9332,67000.0
2012-09-27 10:40:00,48.16,48.21,48.11,48.17,54300.0,33.9332,33.9684,33.898,33.9403,54300.0
2012-09-27 10:50:00,48.17,48.21,48.16,48.19,65700.0,33.9403,33.9684,33.9332,33.9544,65700.0
2012-09-27 11:00:00,48.2,48.21,48.14,48.14,35700.0,33.9614,33.9684,33.9191,33.9191,35700.0
2012-09-27 11:10:00,48.14,48.21,48.13,48.19,53900.0,33.9191,33.9684,33.9121,33.9544,53900.0
2012-09-27 11:20:00,48.19,48.21,48.11,48.2,102300.0,33.9544,33.9684,33.898,33.9614,102300.0
2012-09-27 11:30:00,48.19,48.26,48.17,48.24,49400.0,33.9544,34.0037,33.9403,33.9896,49400.0
2012-09-27 11:40:00,48.25,48.32,48.25,48.31,46800.0,33.9966,34.046,33.9966,34.0389,46800.0
2012-09-27 11:50:00,48.31,48.44,48.3,48.42,43400.0,34.0389,34.1305,34.0319,34.1164,43400.0
2012-09-27 12:00:00,48.42,48.46,48.4,48.43,65600.0,34.1164,34.1446,34.1023,34.1235,65600.0
2012-09-27 12:10:00,48.43,48.46,48.39,48.4,76800.0,34.1235,34.1446,34.0953,34.1023,76800.0
2012-09-27 12:20:00,48.4,48.47,48.36,48.43,130200.0,34.1023,34.1516,34.0741,34.1235,130200.0
2012-09-27 12:30:00,48.44,48.46,48.36,48.37,48600.0,34.1305,34.1446,34.0741,34.0812,48600.0
2012-09-27 12:40:00,48.38,48.41,48.34,48.38,26500.0,34.0882,34.1094,34.06,34.0882,26500.0
2012-09-27 12:50:00,48.39,48.39,48.33,48.38,41800.0,34.0953,34.0953,34.053,34.0882,41800.0
2012-09-27 13:00:00,48.38,48.4,48.36,48.36,22800.0,34.0882,34.1023,34.0741,34.0741,22800.0
2012-09-27 13:10:00,48.36,48.46,48.36,48.44,33900.0,34.0741,34.1446,34.0741,34.1305,33900.0
2012-09-27 13:20:00,48.44,48.45,48.39,48.4,32400.0,34.1305,34.1375,34.0953,34.1023,32400.0
2012-09-27 13:30:00,48.41,48.44,48.36,48.4,68100.0,34.1094,34.1305,34.0741,34.1023,68100.0
2012-09-27 13:40:00,48.39,48.46,48.32,48.35,70900.0,34.0953,34.1446,34.046,34.0671,70900.0
2012-09-27 13:50:00,48.35,48.36,48.33,48.35,56500.0,34.0671,34.0741,34.053,34.0671,56500.0
2012-09-27 14:00:00,48.34,48.41,48.34,48.38,164800.0,34.06,34.1094,34.06,34.0882,164800.0
2012-09-27 14:10:00,48.37,48.42,48.36,48.4,76000.0,34.0812,34.1164,34.0741,34.1023,76000.0
2012-09-27 14:20:00,48.39,48.48,48.38,48.45,195800.0,34.0953,34.1587,34.0882,34.1375,195800.0
2012-09-27 14:30:00,48.45,48.52,48.44,48.49,104500.0,34.1375,34.1869,34.1305,34.1657,104500.0
2012-09-27 14:40:00,48.49,48.51,48.42,48.46,112000.0,34.1657,34.1798,34.1164,34.1446,112000.0
2012-09-27 14:50:00,48.46,48.46,48.37,48.39,141000.0,34.1446,34.1446,34.0812,34.0953,141000.0
2012-09-27 15:00:00,48.4,48.55,48.4,48.54,306600.0,34.1023,34.208,34.1023,34.201,306600.0
2012-09-27 15:10:00,48.54,48.63,48.49,48.52,191600.0,34.201,34.2644,34.1657,34.1869,191600.0
2012-09-27 15:20:00,48.51,48.53,48.49,48.52,125800.0,34.1798,34.1939,34.1657,34.1869,125800.0
2012-09-27 15:30:00,48.52,48.58,48.48,48.52,133400.0,34.1869,34.2291,34.1587,34.1869,133400.0
2012-09-27 15:40:00,48.52,48.58,48.47,48.57,157400.0,34.1869,34.2291,34.1516,34.2221,157400.0
2012-09-27 15:50:00,48.56,48.58,48.35,48.35,678000.0,34.2151,34.2291,34.0671,34.0671,678000.0
2012-09-28 09:30:00,48.07,48.13,47.92,48.07,158700.0,33.8698,33.9121,33.7641,33.8698,158700.0
2012-09-28 09:40:00,48.07,48.07,47.79,47.88,120000.0,33.8698,33.8698,33.6725,33.7359,120000.0
2012-09-28 09:50:00,47.89,47.92,47.81,47.86,70000.0,33.743,33.7641,33.6866,33.7218,70000.0
2012-09-28 10:00:00,47.86,48.02,47.83,47.94,149100.0,33.7218,33.8346,33.7007,33.7782,149100.0
2012-09-28 10:10:00,47.95,48.07,47.94,47.99,189000.0,33.7853,33.8698,33.7782,33.8134,189000.0
2012-09-28 10:20:00,48.0,48.02,47.84,47.9,60800.0,33.8205,33.8346,33.7077,33.75,60800.0
2012-09-28 10:30:00,47.89,47.95,47.85,47.94,61600.0,33.743,33.7853,33.7148,33.7782,61600.0
2012-09-28 10:40:00,47.94,48.02,47.9,48.0,53600.0,33.7782,33.8346,33.75,33.8205,53600.0
2012-09-28 10:50:00,48.0,48.05,47.98,48.04,62200.0,33.8205,33.8557,33.8064,33.8487,62200.0
2012-09-28 11:00:00,48.05,48.07,47.98,48.01,61100.0,33.8557,33.8698,33.8064,33.8275,61100.0
2012-09-28 11:10:00,48.02,48.06,48.0,48.06,46200.0,33.8346,33.8628,33.8205,33.8628,46200.0
2012-09-28 11:20:00,48.05,48.05,47.96,47.96,69100.0,33.8557,33.8557,33.7923,33.7923,69100.0
2012-09-28 11:30:00,47.96,48.03,47.96,48.01,49200.0,33.7923,33.8416,33.7923,33.8275,49200.0
2012-09-28 11:40:00,48.02,48.15,48.0,48.13,67600.0,33.8346,33.9262,33.8205,33.9121,67600.0
2012-09-28 11:50:00,48.13,48.13,48.05,48.12,78300.0,33.9121,33.9121,33.8557,33.905,78300.0
2012-09-28 12:00:00,48.12,48.38,48.11,48.36,153200.0,33.905,34.0882,33.898,34.0741,153200.0
2012-09-28 12:10:00,48.36,48.5,48.36,48.49,99700.0,34.0741,34.1728,34.0741,34.1657,99700.0
2012-09-28 12:20:00,48.5,48.5,48.31,48.33,53100.0,34.1728,34.1728,34.0389,34.053,53100.0
2012-09-28 12:30:00,48.33,48.45,48.33,48.41,148900.0,34.053,34.1375,34.053,34.1094,148900.0
2012-09-28 12:40:00,48.4,48.45,48.39,48.45,82900.0,34.1023,34.1375,34.0953,34.1375,82900.0
2012-09-28 12:50:00,48.44,48.49,48.43,48.45,52200.0,34.1305,34.1657,34.1235,34.1375,52200.0
2012-09-28 13:00:00,48.45,48.5,48.41,48.42,50500.0,34.1375,34.1728,34.1094,34.1164,50500.0
2012-09-28 13:10:00,48.41,48.44,48.32,48.34,75200.0,34.1094,34.1305,34.046,34.06,75200.0
2012-09-28 13:20:00,48.33,48.43,48.32,48.38,54800.0,34.053,34.1235,34.046,34.0882,54800.0
2012-09-28 13:30:00,48.38,48.54,48.37,48.52,79800.0,34.0882,34.201,34.0812,34.1869,79800.0
2012-09-28 13:40:00,48.52,48.55,48.48,48.48,41700.0,34.1869,34.208,34.1587,34.1587,41700.0
2012-09-28 13:50:00,48.49,48.49,48.44,48.45,57000.0,34.1657,34.1657,34.1305,34.1375,57000.0
2012-09-28 14:00:00,48.44,48.49,48.42,48.43,53100.0,34.1305,34.1657,34.1164,34.1235,53100.0
2012-09-28 14:10:00,48.43,48.47,48.42,48.45,71200.0,34.1235,34.1516,34.1164,34.1375,71200.0
2012-09-28 14:20:00,48.45,48.51,48.44,48.45,80700.0,34.1375,34.1798,34.1305,34.1375,80700.0
2012-09-28 14:30:00,48.45,48.45,48.36,48.42,116900.0,34.1375,34.1375,34.0741,34.1164,116900.0
2012-09-28 14:40:00,48.42,48.45,48.4,48.42,34300.0,34.1164,34.1375,34.1023,34.1164,34300.0
2012-09-28 14:50:00,48.43,48.44,48.37,48.37,76500.0,34.1235,34.1305,34.0812,34.0812,76500.0
2012-09-28 15:00:00,48.37,48.4,48.35,48.36,79200.0,34.0812,34.1023,34.0671,34.0741,79200.0
2012-09-28 15:10:00,48.35,48.36,48.29,48.29,82800.0,34.0671,34.0741,34.0248,34.0248,82800.0
2012-09-28 15:20:00,48.3,48.34,48.27,48.29,76000.0,34.0319,34.06,34.0107,34.0248,76000.0
2012-09-28 15:30:00,48.29,48.34,48.25,48.26,110200.0,34.0248,34.06,33.9966,34.0037,110200.0
2012-09-28 15:40:00,48.25,48.43,48.25,48.37,184700.0,33.9966,34.1235,33.9966,34.0812,184700.0
2012-09-28 15:50:00,48.37,48.41,48.25,48.26,292400.0,34.0812,34.1094,33.9966,34.0037,292400.0
2012-10-01 09:30:00,47.76,48.14,47.66,47.92,281700.0,33.6514,33.9191,33.5809,33.7641,281700.0
2012-10-01 09:40:00,47.92,47.93,47.78,47.89,98000.0,33.7641,33.7712,33.6655,33.743,98000.0
2012-10-01 09:50:00,47.9,48.01,47.83,47.9,85100.0,33.75,33.8275,33.7007,33.75,85100.0
2012-10-01 10:00:00,47.91,48.69,47.91,48.62,241500.0,33.7571,34.3067,33.7571,34.2573,241500.0
2012-10-01 10:10:00,48.6,48.67,48.53,48.55,93300.0,34.2432,34.2926,34.1939,34.208,93300.0
2012-10-01 10:20:00,48.55,48.62,48.43,48.49,114500.0,34.208,34.2573,34.1235,34.1657,114500.0
2012-10-01 10:30:00,48.49,48.56,48.4,48.52,85400.0,34.1657,34.2151,34.1023,34.1869,85400.0
2012-10-01 10:40:00,48.52,48.53,48.4,48.4,54600.0,34.1869,34.1939,34.1023,34.1023,54600.0
2012-10-01 10:50:00,48.4,48.41,48.32,48.37,69300.0,34.1023,34.1094,34.046,34.0812,69300.0
2012-10-01 11:00:00,48.36,48.46,48.36,48.38,75400.0,34.0741,34.1446,34.0741,34.0882,75400.0
2012-10-01 11:10:00,48.38,48.43,48.35,48.36,62200.0,34.0882,34.1235,34.0671,34.0741,62200.0
2012-10-01 11:20:00,48.36,48.43,48.36,48.4,57500.0,34.0741,34.1235,34.0741,34.1023,57500.0
2012-10-01 11:30:00,48.4,48.4,48.32,48.36,45700.0,34.1023,34.1023,34.046,34.0741,45700.0
2012-10-01 11:40:00,48.35,48.37,48.3,48.31,49800.0,34.0671,34.0812,34.0319,34.0389,49800.0
2012-10-01 11:50:00,48.3,48.31,48.16,48.23,64000.0,34.0319,34.0389,33.9332,33.9825,64000.0
2012-10-01 12:00:00,48.23,48.26,48.21,48.23,51600.0,33.9825,34.0037,33.9684,33.9825,51600.0
2012-10-01 12:10:00,48.23,48.24,48.18,48.21,49500.0,33.9825,33.9896,33.9473,33.9684,49500.0
2012-10-01 12:20:00,48.21,48.25,48.21,48.23,46800.0,33.9684,33.9966,33.9684,33.9825,46800.0
2012-10-01 12:30:00,48.24,48.26,48.19,48.19,75700.0,33.9896,34.0037,33.9544,33.9544,75700.0
2012-10-01 12:40:00,48.18,48.24,48.11,48.11,105400.0,33.9473,33.9896,33.898,33.898,105400.0
2012-10-01 12:50:00,48.11,48.12,48.02,48.04,112000.0,33.898,33.905,33.8346,33.8487,112000.0
2012-10-01 13:00:00,48.05,48.05,47.93,47.94,121100.0,33.8557,33.8557,33.7712,33.7782,121100.0
2012-10-01 13:10:00,47.94,47.94,47.85,47.9,71500.0,33.7782,33.7782,33.7148,33.75,71500.0
2012-10-01 13:20:00,47.9,48.01,47.87,48.0,81600.0,33.75,33.8275,33.7289,33.8205,81600.0
2012-10-01 13:30:00,48.0,48.03,47.94,47.96,120400.0,33.8205,33.8416,33.7782,33.7923,120400.0
2012-10-01 13:40:00,47.95,48.07,47.93,48.07,63800.0,33.7853,33.8698,33.7712,33.8698,63800.0
2012-10-01 13:50:00,48.07,48.11,48.04,48.11,52000.0,33.8698,33.898,33.8487,33.898,52000.0
2012-10-01 14:00:00,48.1,48.15,48.08,48.08,37600.0,33.8909,33.9262,33.8768,33.8768,37600.0
2012-10-01 14:10:00,48.09,48.11,47.95,47.97,70700.0,33.8839,33.898,33.7853,33.7993,70700.0
2012-10-01 14:20:00,47.98,48.03,47.96,48.0,52400.0,33.8064,33.8416,33.7923,33.8205,52400.0
2012-10-01 14:30:00,47.99,48.05,47.98,48.02,54000.0,33.8134,33.8557,33.8064,33.8346,54000.0
2012-10-01 14:40:00,48.02,48.05,48.0,48.04,40600.0,33.8346,33.8557,33.8205,33.8487,40600.0
2012-10-01 14:50:00,48.04,48.07,48.0,48.04,48400.0,33.8487,33.8698,33.8205,33.8487,48400.0
2012-10-01 15:00:00,48.03,48.04,47.97,47.98,83000.0,33.8416,33.8487,33.7993,33.8064,83000.0
2012-10-01 15:10:00,47.98,47.98,47.83,47.87,79100.0,33.8064,33.8064,33.7007,33.7289,79100.0
2012-10-01 15:20:00,47.87,47.87,47.75,47.82,107900.0,33.7289,33.7289,33.6443,33.6937,107900.0
2012-10-01 15:30:00,47.81,47.83,47.73,47.81,172400.0,33.6866,33.7007,33.6302,33.6866,172400.0
2012-10-01 15:40:00,47.81,47.91,47.81,47.87,146300.0,33.6866,33.7571,33.6866,33.7289,146300.0
2012-10-01 15:50:00,47.88,47.93,47.83,47.92,286800.0,33.7359,33.7712,33.7007,33.7641,286800.0
2012-10-02 09:30:00,48.06,48.3,48.04,48.2,143000.0,33.8628,34.0319,33.8487,33.9614,143000.0
2012-10-02 09:40:00,48.2,48.2,48.09,48.13,86600.0,33.9614,33.9614,33.8839,33.9121,86600.0
2012-10-02 09:50:00,48.13,48.16,47.95,48.01,101000.0,33.9121,33.9332,33.7853,33.8275,101000.0
2012-10-02 10:00:00,48.01,48.02,47.9,47.99,59200.0,33.8275,33.8346,33.75,33.8134,59200.0
2012-10-02 10:10:00,47.98,48.02,47.92,48.01,252400.0,33.8064,33.8346,33.7641,33.8275,252400.0
2012-10-02 10:20:00,48.01,48.17,48.01,48.14,147400.0,33.8275,33.9403,33.8275,33.9191,147400.0
2012-10-02 10:30:00,48.15,48.27,48.14,48.24,419400.0,33.9262,34.0107,33.9191,33.9896,419400.0
2012-10-02 10:40:00,48.23,48.26,48.2,48.24,92400.0,33.9825,34.0037,33.9614,33.9896,92400.0
2012-10-02 10:50:00,48.24,48.25,48.14,48.2,82600.0,33.9896,33.9966,33.9191,33.9614,82600.0
2012-10-02 11:00:00,48.2,48.24,48.16,48.16,88700.0,33.9614,33.9896,33.9332,33.9332,88700.0
2012-10-02 11:10:00,48.16,48.23,48.14,48.2,98100.0,33.9332,33.9825,33.9191,33.9614,98100.0
2012-10-02 11:20:00,48.19,48.19,48.13,48.14,45100.0,33.9544,33.9544,33.9121,33.9191,45100.0
2012-10-02 11:30:00,48.14,48.2,47.98,48.0,85000.0,33.9191,33.9614,33.8064,33.8205,85000.0
2012-10-02 11:40:00,48.0,48.0,47.93,47.94,45200.0,33.8205,33.8205,33.7712,33.7782,45200.0
2012-10-02 11:50:00,47.95,47.96,47.88,47.91,48400.0,33.7853,33.7923,33.7359,33.7571,48400.0
2012-10-02 12:00:00,47.91,47.95,47.88,47.88,55000.0,33.7571,33.7853,33.7359,33.7359,55000.0
2012-10-02 12:10:00,47.88,47.95,47.86,47.91,57800.0,33.7359,33.7853,33.7218,33.7571,57800.0
2012-10-02 12:20:00,47.91,47.95,47.89,47.94,39500.0,33.7571,33.7853,33.743,33.7782,39500.0
2012-10-02 12:30:00,47.94,47.94,47.85,47.87,32700.0,33.7782,33.7782,33.7148,33.7289,32700.0
2012-10-02 12:40:00,47.86,47.93,47.85,47.87,36600.0,33.7218,33.7712,33.7148,33.7289,36600.0
2012-10-02 12:50:00,47.88,47.9,47.85,47.87,24600.0,33.7359,33.75,33.7148,33.7289,24600.0
2012-10-02 13:00:00,47.87,47.88,47.85,47.85,28400.0,33.7289,33.7359,33.7148,33.7148,28400.0
2012-10-02 13:10:00,47.85,47.93,47.85,47.91,80200.0,33.7148,33.7712,33.7148,33.7571,80200.0
2012-10-02 13:20:00,47.91,47.94,47.87,47.93,104900.0,33.7571,33.7782,33.7289,33.7712,104900.0
2012-10-02 13:30:00,47.94,47.95,47.86,47.94,49200.0,33.7782,33.7853,33.7218,33.7782,49200.0
2012-10-02 13:40:00,47.94,47.97,47.91,47.92,49100.0,33.7782,33.7993,33.7571,33.7641,49100.0
2012-10-02 13:50:00,47.92,47.95,47.85,47.93,56800.0,33.7641,33.7853,33.7148,33.7712,56800.0
2012-10-02 14:00:00,47.92,47.97,47.91,47.95,73800.0,33.7641,33.7993,33.7571,33.7853,73800.0
2012-10-02 14:10:00,47.96,47.96,47.91,47.91,91600.0,33.7923,33.7923,33.7571,33.7571,91600.0
2012-10-02 14:20:00,47.92,47.94,47.84,47.91,62500.0,33.7641,33.7782,33.7077,33.7571,62500.0
2012-10-02 14:30:00,47.9,47.95,47.87,47.92,57200.0,33.75,33.7853,33.7289,33.7641,57200.0
2012-10-02 14:40:00,47.91,47.94,47.87,47.91,61300.0,33.7571,33.7782,33.7289,33.7571,61300.0
2012-10-02 14:50:00,47.91,47.93,47.89,47.89,67900.0,33.7571,33.7712,33.743,33.743,67900.0
2012-10-02 15:00:00,47.89,47.98,47.89,47.97,69900.0,33.743,33.8064,33.743,33.7993,69900.0
2012-10-02 15:10:00,47.96,48.03,47.92,48.03,113300.0,33.7923,33.8416,33.7641,33.8416,113300.0
2012-10-02 15:20:00,48.04,48.08,48.0,48.08,69700.0,33.8487,33.8768,33.8205,33.8768,69700.0
2012-10-02 15:30:00,48.07,48.1,47.99,48.03,114200.0,33.8698,33.8909,33.8134,33.8416,114200.0
2012-10-02 15:40:00,48.04,48.08,48.01,48.02,157700.0,33.8487,33.8768,33.8275,33.8346,157700.0
2012-10-02 15:50:00,48.02,48.09,48.02,48.03,421400.0,33.8346,33.8839,33.8346,33.8416,421400.0
2012-10-03 09:30:00,48.22,48.27,48.12,48.21,120000.0,33.9755,34.0107,33.905,33.9684,120000.0
2012-10-03 09:40:00,48.19,48.25,48.07,48.11,82400.0,33.9544,33.9966,33.8698,33.898,82400.0
2012-10-03 09:50:00,48.13,48.17,48.01,48.06,141900.0,33.9121,33.9403,33.8275,33.8628,141900.0
2012-10-03 10:00:00,48.08,48.16,47.95,48.15,149000.0,33.8768,33.9332,33.7853,33.9262,149000.0
2012-10-03 10:10:00,48.14,48.25,48.14,48.2,173300.0,33.9191,33.9966,33.9191,33.9614,173300.0
2012-10-03 10:20:00,48.22,48.34,48.2,48.3,68900.0,33.9755,34.06,33.9614,34.0319,68900.0
2012-10-03 10:30:00,48.32,48.33,48.24,48.27,80800.0,34.046,34.053,33.9896,34.0107,80800.0
2012-10-03 10:40:00,48.27,48.28,48.17,48.18,89200.0,34.0107,34.0178,33.9403,33.9473,89200.0
2012-10-03 10:50:00,48.18,48.2,48.14,48.18,56600.0,33.9473,33.9614,33.9191,33.9473,56600.0
2012-10-03 11:00:00,48.17,48.25,48.15,48.24,98300.0,33.9403,33.9966,33.9262,33.9896,98300.0
2012-10-03 11:10:00,48.23,48.43,48.23,48.39,70800.0,33.9825,34.1235,33.9825,34.0953,70800.0
2012-10-03 11:20:00,48.39,48.45,48.36,48.39,58000.0,34.0953,34.1375,34.0741,34.0953,58000.0
2012-10-03 11:30:00,48.39,48.46,48.37,48.45,58200.0,34.0953,34.1446,34.0812,34.1375,58200.0
2012-10-03 11:40:00,48.45,48.54,48.44,48.53,56300.0,34.1375,34.201,34.1305,34.1939,56300.0
2012-10-03 11:50:00,48.52,48.57,48.49,48.56,68200.0,34.1869,34.2221,34.1657,34.2151,68200.0
2012-10-03 12:00:00,48.56,48.6,48.54,48.58,89700.0,34.2151,34.2432,34.201,34.2291,89700.0
2012-10-03 12:10:00,48.59,48.65,48.59,48.64,68000.0,34.2362,34.2785,34.2362,34.2714,68000.0
2012-10-03 12:20:00,48.63,48.69,48.61,48.69,74200.0,34.2644,34.3067,34.2503,34.3067,74200.0
2012-10-03 12:30:00,48.7,48.76,48.69,48.73,92100.0,34.3137,34.356,34.3067,34.3348,92100.0
2012-10-03 12:40:00,48.72,48.73,48.61,48.64,52700.0,34.3278,34.3348,34.2503,34.2714,52700.0
2012-10-03 12:50:00,48.64,48.71,48.63,48.64,51000.0,34.2714,34.3207,34.2644,34.2714,51000.0
2012-10-03 13:00:00,48.64,48.67,48.61,48.61,31600.0,34.2714,34.2926,34.2503,34.2503,31600.0
2012-10-03 13:10:00,48.62,48.63,48.57,48.57,49700.0,34.2573,34.2644,34.2221,34.2221,49700.0
2012-10-03 13:20:00,48.57,48.6,48.56,48.58,45500.0,34.2221,34.2432,34.2151,34.2291,45500.0
2012-10-03 13:30:00,48.57,48.57,48.39,48.41,44400.0,34.2221,34.2221,34.0953,34.1094,44400.0
2012-10-03 13:40:00,48.4,48.47,48.39,48.4,59200.0,34.1023,34.1516,34.0953,34.1023,59200.0
2012-10-03 13:50:00,48.4,48.48,48.4,48.43,38100.0,34.1023,34.1587,34.1023,34.1235,38100.0
2012-10-03 14:00:00,48.42,48.46,48.38,48.46,32600.0,34.1164,34.1446,34.0882,34.1446,32600.0
2012-10-03 14:10:00,48.46,48.49,48.45,48.46,45400.0,34.1446,34.1657,34.1375,34.1446,45400.0
2012-10-03 14:20:00,48.47,48.48,48.38,48.42,54200.0,34.1516,34.1587,34.0882,34.1164,54200.0
2012-10-03 14:30:00,48.43,48.53,48.41,48.5,44500.0,34.1235,34.1939,34.1094,34.1728,44500.0
2012-10-03 14:40:00,48.5,48.5,48.41,48.43,45900.0,34.1728,34.1728,34.1094,34.1235,45900.0
2012-10-03 14:50:00,48.44,48.47,48.39,48.46,89400.0,34.1305,34.1516,34.0953,34.1446,89400.0
2012-10-03 15:00:00,48.46,48.47,48.36,48.41,117300.0,34.1446,34.1516,34.0741,34.1094,117300.0
2012-10-03 15:10:00,48.41,48.51,48.39,48.44,66300.0,34.1094,34.1798,34.0953,34.1305,66300.0
2012-10-03 15:20:00,48.43,48.57,48.43,48.53,86400.0,34.1235,34.2221,34.1235,34.1939,86400.0
2012-10-03 15:30:00,48.52,48.53,48.44,48.51,109800.0,34.1869,34.1939,34.1305,34.1798,109800.0
2012-10-03 15:40:00,48.52,48.53,48.47,48.51,147600.0,34.1869,34.1939,34.1516,34.1798,147600.0
2012-10-03 15:50:00,48.51,48.57,48.48,48.57,275600.0,34.1798,34.2221,34.1587,34.2221,275600.0
2012-10-04 09:30:00,48.8,49.1,48.68,49.07,256200.0,34.3842,34.5955,34.2996,34.5744,256200.0
2012-10-04 09:40:00,49.08,49.09,48.93,49.02,105400.0,34.5814,34.5885,34.4758,34.5392,105400.0
2012-10-04 09:50:00,49.02,49.2,49.02,49.14,108600.0,34.5392,34.666,34.5392,34.6237,108600.0
2012-10-04 10:00:00,49.14,49.38,49.02,49.35,124900.0,34.6237,34.7928,34.5392,34.7717,124900.0
2012-10-04 10:10:00,49.35,49.44,49.3,49.33,96200.0,34.7717,34.8351,34.7365,34.7576,96200.0
2012-10-04 10:20:00,49.33,49.4,49.28,49.34,135400.0,34.7576,34.8069,34.7224,34.7646,135400.0
2012-10-04 10:30:00,49.34,49.39,49.24,49.26,50700.0,34.7646,34.7999,34.6942,34.7083,50700.0
2012-10-04 10:40:00,49.25,49.34,49.23,49.32,74600.0,34.7012,34.7646,34.6871,34.7505,74600.0
2012-10-04 10:50:00,49.31,49.41,49.31,49.41,49600.0,34.7435,34.814,34.7435,34.814,49600.0
2012-10-04 11:00:00,49.4,49.46,49.34,49.39,105500.0,34.8069,34.8492,34.7646,34.7999,105500.0
2012-10-04 11:10:00,49.4,49.42,49.22,49.22,76700.0,34.8069,34.821,34.6801,34.6801,76700.0
2012-10-04 11:20:00,49.23,49.23,49.01,49.04,112800.0,34.6871,34.6871,34.5321,34.5533,112800.0
2012-10-04 11:30:00,49.04,49.07,49.0,49.04,58100.0,34.5533,34.5744,34.5251,34.5533,58100.0
2012-10-04 11:40:00,49.05,49.09,49.0,49.06,56300.0,34.5603,34.5885,34.5251,34.5674,56300.0
2012-10-04 11:50:00,49.05,49.09,49.04,49.09,52500.0,34.5603,34.5885,34.5533,34.5885,52500.0
2012-10-04 12:00:00,49.08,49.21,49.06,49.2,62500.0,34.5814,34.673,34.5674,34.666,62500.0
2012-10-04 12:10:00,49.2,49.26,49.16,49.17,52200.0,34.666,34.7083,34.6378,34.6449,52200.0
2012-10-04 12:20:00,49.18,49.37,49.18,49.36,124100.0,34.6519,34.7858,34.6519,34.7787,124100.0
2012-10-04 12:30:00,49.36,49.4,49.34,49.36,51400.0,34.7787,34.8069,34.7646,34.7787,51400.0
2012-10-04 12:40:00,49.37,49.37,49.28,49.29,47900.0,34.7858,34.7858,34.7224,34.7294,47900.0
2012-10-04 12:50:00,49.28,49.3,49.22,49.23,205600.0,34.7224,34.7365,34.6801,34.6871,205600.0
2012-10-04 13:00:00,49.23,49.24,49.16,49.16,52800.0,34.6871,34.6942,34.6378,34.6378,52800.0
2012-10-04 13:10:00,49.16,49.17,49.11,49.13,89300.0,34.6378,34.6449,34.6026,34.6167,89300.0
2012-10-04 13:20:00,49.13,49.14,49.09,49.11,63500.0,34.6167,34.6237,34.5885,34.6026,63500.0
2012-10-04 13:30:00,49.12,49.18,49.11,49.17,77900.0,34.6096,34.6519,34.6026,34.6449,77900.0
2012-10-04 13:40:00,49.19,49.2,49.1,49.1,61800.0,34.6589,34.666,34.5955,34.5955,61800.0
2012-10-04 13:50:00,49.11,49.14,49.08,49.14,84200.0,34.6026,34.6237,34.5814,34.6237,84200.0
2012-10-04 14:00:00,49.13,49.13,49.04,49.09,72200.0,34.6167,34.6167,34.5533,34.5885,72200.0
2012-10-04 14:10:00,49.08,49.11,49.04,49.09,63000.0,34.5814,34.6026,34.5533,34.5885,63000.0
2012-10-04 14:20:00,49.08,49.11,49.04,49.06,22700.0,34.5814,34.6026,34.5533,34.5674,22700.0
2012-10-04 14:30:00,49.06,49.11,49.05,49.09,35100.0,34.5674,34.6026,34.5603,34.5885,35100.0
2012-10-04 14:40:00,49.1,49.18,49.09,49.12,36400.0,34.5955,34.6519,34.5885,34.6096,36400.0
2012-10-04 14:50:00,49.11,49.14,49.07,49.12,29200.0,34.6026,34.6237,34.5744,34.6096,29200.0
2012-10-04 15:00:00,49.12,49.16,49.12,49.14,52300.0,34.6096,34.6378,34.6096,34.6237,52300.0
2012-10-04 15:10:00,49.14,49.14,49.1,49.11,103500.0,34.6237,34.6237,34.5955,34.6026,103500.0
2012-10-04 15:20:00,49.11,49.13,49.05,49.13,119200.0,34.6026,34.6167,34.5603,34.6167,119200.0
2012-10-04 15:30:00,49.13,49.14,49.07,49.1,137900.0,34.6167,34.6237,34.5744,34.5955,137900.0
2012-10-04 15:40:00,49.1,49.15,49.07,49.14,347000.0,34.5955,34.6308,34.5744,34.6237,347000.0
2012-10-04 15:50:00,49.13,49.16,49.04,49.05,593900.0,34.6167,34.6378,34.5533,34.5603,593900.0
2012-10-05 09:30:00,49.38,49.86,49.33,49.68,285700.0,34.7928,35.131,34.7576,35.0042,285700.0
2012-10-05 09:40:00,49.68,49.71,49.56,49.71,124200.0,35.0042,35.0253,34.9196,35.0253,124200.0
2012-10-05 09:50:00,49.71,49.72,49.46,49.46,136100.0,35.0253,35.0324,34.8492,34.8492,136100.0
2012-10-05 10:00:00,49.47,49.54,49.45,49.5,91100.0,34.8562,34.9056,34.8421,34.8774,91100.0
2012-10-05 10:10:00,49.49,49.55,49.48,49.54,61300.0,34.8703,34.9126,34.8633,34.9056,61300.0
2012-10-05 10:20:00,49.55,49.62,49.48,49.58,112800.0,34.9126,34.9619,34.8633,34.9337,112800.0
2012-10-05 10:30:00,49.58,49.63,49.55,49.55,93400.0,34.9337,34.969,34.9126,34.9126,93400.0
2012-10-05 10:40:00,49.56,49.6,49.51,49.56,95500.0,34.9196,34.9478,34.8844,34.9196,95500.0
2012-10-05 10:50:00,49.57,49.61,49.52,49.53,46700.0,34.9267,34.9549,34.8915,34.8985,46700.0
2012-10-05 11:00:00,49.54,49.54,49.46,49.47,61800.0,34.9056,34.9056,34.8492,34.8562,61800.0
2012-10-05 11:10:00,49.46,49.6,49.46,49.59,45000.0,34.8492,34.9478,34.8492,34.9408,45000.0
2012-10-05 11:20:00,49.6,49.61,49.48,49.51,35100.0,34.9478,34.9549,34.8633,34.8844,35100.0
2012-10-05 11:30:00,49.5,49.55,49.5,49.53,40400.0,34.8774,34.9126,34.8774,34.8985,40400.0
2012-10-05 11:40:00,49.53,49.53,49.42,49.46,47800.0,34.8985,34.8985,34.821,34.8492,47800.0
2012-10-05 11:50:00,49.46,49.46,49.41,49.43,33300.0,34.8492,34.8492,34.814,34.8281,33300.0
2012-10-05 12:00:00,49.43,49.48,49.42,49.44,34700.0,34.8281,34.8633,34.821,34.8351,34700.0
2012-10-05 12:10:00,49.43,49.53,49.43,49.45,30000.0,34.8281,34.8985,34.8281,34.8421,30000.0
2012-10-05 12:20:00,49.44,49.46,49.4,49.43,35200.0,34.8351,34.8492,34.8069,34.8281,35200.0
2012-10-05 12:30:00,49.44,49.47,49.43,49.43,33300.0,34.8351,34.8562,34.8281,34.8281,33300.0
2012-10-05 12:40:00,49.42,49.5,49.42,49.46,103000.0,34.821,34.8774,34.821,34.8492,103000.0
2012-10-05 12:50:00,49.46,49.5,49.42,49.48,95900.0,34.8492,34.8774,34.821,34.8633,95900.0
2012-10-05 13:00:00,49.47,49.48,49.44,49.44,32400.0,34.8562,34.8633,34.8351,34.8351,32400.0
2012-10-05 13:10:00,49.43,49.45,49.41,49.45,41700.0,34.8281,34.8421,34.814,34.8421,41700.0
2012-10-05 13:20:00,49.45,49.46,49.36,49.41,71800.0,34.8421,34.8492,34.7787,34.814,71800.0
2012-10-05 13:30:00,49.41,49.47,49.39,49.45,158500.0,34.814,34.8562,34.7999,34.8421,158500.0
2012-10-05 13:40:00,49.44,49.46,49.43,49.44,264200.0,34.8351,34.8492,34.8281,34.8351,264200.0
2012-10-05 13:50:00,49.44,49.45,49.43,49.44,46100.0,34.8351,34.8421,34.8281,34.8351,46100.0
2012-10-05 14:00:00,49.43,49.45,49.4,49.44,46000.0,34.8281,34.8421,34.8069,34.8351,46000.0
2012-10-05 14:10:00,49.44,49.51,49.43,49.49,47900.0,34.8351,34.8844,34.8281,34.8703,47900.0
2012-10-05 14:20:00,49.49,49.51,49.46,49.46,55300.0,34.8703,34.8844,34.8492,34.8492,55300.0
2012-10-05 14:30:00,49.46,49.46,49.38,49.38,38400.0,34.8492,34.8492,34.7928,34.7928,38400.0
2012-10-05 14:40:00,49.37,49.39,49.31,49.32,41900.0,34.7858,34.7999,34.7435,34.7505,41900.0
2012-10-05 14:50:00,49.33,49.35,49.15,49.16,39500.0,34.7576,34.7717,34.6308,34.6378,39500.0
2012-10-05 15:00:00,49.16,49.21,49.15,49.16,63500.0,34.6378,34.673,34.6308,34.6378,63500.0
2012-10-05 15:10:00,49.16,49.21,49.07,49.2,40900.0,34.6378,34.673,34.5744,34.666,40900.0
2012-10-05 15:20:00,49.2,49.24,49.17,49.18,44900.0,34.666,34.6942,34.6449,34.6519,44900.0
2012-10-05 15:30:00,49.18,49.2,49.05,49.08,96400.0,34.6519,34.666,34.5603,34.5814,96400.0
2012-10-05 15:40:00,49.07,49.28,49.07,49.27,110200.0,34.5744,34.7224,34.5744,34.7153,110200.0
2012-10-05 15:50:00,49.27,49.28,49.19,49.2,374300.0,34.7153,34.7224,34.6589,34.666,374300.0
2012-10-08 09:30:00,49.0,49.1,48.93,48.97,65000.0,34.5251,34.5955,34.4758,34.5039,65000.0
2012-10-08 09:40:00,48.99,49.07,48.81,49.03,36500.0,34.518,34.5744,34.3912,34.5462,36500.0
2012-10-08 09:50:00,49.02,49.09,48.96,49.06,39100.0,34.5392,34.5885,34.4969,34.5674,39100.0
2012-10-08 10:00:00,49.04,49.08,48.99,49.01,52700.0,34.5533,34.5814,34.518,34.5321,52700.0
2012-10-08 10:10:00,49.01,49.03,48.92,48.99,20600.0,34.5321,34.5462,34.4687,34.518,20600.0
2012-10-08 10:20:00,48.97,48.99,48.9,48.96,56300.0,34.5039,34.518,34.4546,34.4969,56300.0
2012-10-08 10:30:00,48.95,49.06,48.93,49.06,31700.0,34.4898,34.5674,34.4758,34.5674,31700.0
2012-10-08 10:40:00,49.05,49.14,49.03,49.07,42100.0,34.5603,34.6237,34.5462,34.5744,42100.0
2012-10-08 10:50:00,49.06,49.16,49.03,49.04,39000.0,34.5674,34.6378,34.5462,34.5533,39000.0
2012-10-08 11:00:00,49.04,49.12,49.03,49.06,38900.0,34.5533,34.6096,34.5462,34.5674,38900.0
2012-10-08 11:10:00,49.05,49.09,49.02,49.04,18500.0,34.5603,34.5885,34.5392,34.5533,18500.0
2012-10-08 11:20:00,49.04,49.05,49.0,49.02,23300.0,34.5533,34.5603,34.5251,34.5392,23300.0
2012-10-08 11:30:00,49.01,49.03,48.97,48.98,25100.0,34.5321,34.5462,34.5039,34.511,25100.0
2012-10-08 11:40:00,48.96,49.0,48.94,48.98,32500.0,34.4969,34.5251,34.4828,34.511,32500.0
2012-10-08 11:50:00,48.97,49.03,48.95,49.01,31400.0,34.5039,34.5462,34.4898,34.5321,31400.0
2012-10-08 12:00:00,49.01,49.02,48.96,48.97,46600.0,34.5321,34.5392,34.4969,34.5039,46600.0
2012-10-08 12:10:00,48.97,49.04,48.97,49.03,28900.0,34.5039,34.5533,34.5039,34.5462,28900.0
2012-10-08 12:20:00,49.02,49.04,49.0,49.02,38900.0,34.5392,34.5533,34.5251,34.5392,38900.0
2012-10-08 12:30:00,49.02,49.03,49.0,49.03,25200.0,34.5392,34.5462,34.5251,34.5462,25200.0
2012-10-08 12:40:00,49.02,49.04,49.01,49.03,33400.0,34.5392,34.5533,34.5321,34.5462,33400.0
2012-10-08 12:50:00,49.02,49.08,49.02,49.08,29500.0,34.5392,34.5814,34.5392,34.5814,29500.0
2012-10-08 13:00:00,49.08,49.1,49.0,49.04,40900.0,34.5814,34.5955,34.5251,34.5533,40900.0
2012-10-08 13:10:00,49.03,49.05,49.02,49.03,34100.0,34.5462,34.5603,34.5392,34.5462,34100.0
2012-10-08 13:20:00,49.03,49.04,49.0,49.02,37500.0,34.5462,34.5533,34.5251,34.5392,37500.0
2012-10-08 13:30:00,49.02,49.04,49.0,49.01,48800.0,34.5392,34.5533,34.5251,34.5321,48800.0
2012-10-08 13:40:00,49.01,49.04,49.01,49.02,26500.0,34.5321,34.5533,34.5321,34.5392,26500.0
2012-10-08 13:50:00,49.01,49.04,49.01,49.03,40800.0,34.5321,34.5533,34.5321,34.5462,40800.0
2012-10-08 14:00:00,49.04,49.06,49.02,49.04,33100.0,34.5533,34.5674,34.5392,34.5533,33100.0
2012-10-08 14:10:00,49.04,49.1,49.03,49.09,37900.0,34.5533,34.5955,34.5462,34.5885,37900.0
2012-10-08 14:20:00,49.09,49.11,49.06,49.09,37000.0,34.5885,34.6026,34.5674,34.5885,37000.0
2012-10-08 14:30:00,49.09,49.1,49.04,49.05,41900.0,34.5885,34.5955,34.5533,34.5603,41900.0
2012-10-08 14:40:00,49.04,49.06,49.01,49.04,46300.0,34.5533,34.5674,34.5321,34.5533,46300.0
2012-10-08 14:50:00,49.04,49.08,49.03,49.08,27800.0,34.5533,34.5814,34.5462,34.5814,27800.0
2012-10-08 15:00:00,49.08,49.13,49.07,49.12,48800.0,34.5814,34.6167,34.5744,34.6096,48800.0
2012-10-08 15:10:00,49.12,49.19,49.11,49.13,147700.0,34.6096,34.6589,34.6026,34.6167,147700.0
2012-10-08 15:20:00,49.12,49.14,49.06,49.07,1101000.0,34.6096,34.6237,34.5674,34.5744,1101000.0
2012-10-08 15:30:00,49.07,49.16,49.07,49.13,72700.0,34.5744,34.6378,34.5744,34.6167,72700.0
2012-10-08 15:40:00,49.13,49.19,49.11,49.16,100300.0,34.6167,34.6589,34.6026,34.6378,100300.0
2012-10-08 15:50:00,49.16,49.16,49.11,49.11,150300.0,34.6378,34.6378,34.6026,34.6026,150300.0
2012-10-09 09:30:00,49.11,49.19,49.0,49.13,75800.0,34.6026,34.6589,34.5251,34.6167,75800.0
2012-10-09 09:40:00,49.12,49.2,49.05,49.06,44500.0,34.6096,34.666,34.5603,34.5674,44500.0
2012-10-09 09:50:00,49.06,49.1,49.02,49.06,43400.0,34.5674,34.5955,34.5392,34.5674,43400.0
2012-10-09 10:00:00,49.07,49.09,49.02,49.05,81100.0,34.5744,34.5885,34.5392,34.5603,81100.0
2012-10-09 10:10:00,49.04,49.08,48.96,48.98,71400.0,34.5533,34.5814,34.4969,34.511,71400.0
2012-10-09 10:20:00,48.98,49.04,48.93,48.94,38300.0,34.511,34.5533,34.4758,34.4828,38300.0
2012-10-09 10:30:00,48.94,48.97,48.87,48.88,35600.0,34.4828,34.5039,34.4335,34.4405,35600.0
2012-10-09 10:40:00,48.89,48.91,48.8,48.8,43900.0,34.4476,34.4617,34.3842,34.3842,43900.0
2012-10-09 10:50:00,48.81,48.81,48.7,48.74,42400.0,34.3912,34.3912,34.3137,34.3419,42400.0
2012-10-09 11:00:00,48.74,48.75,48.59,48.64,65800.0,34.3419,34.3489,34.2362,34.2714,65800.0
2012-10-09 11:10:00,48.65,48.67,48.55,48.66,130900.0,34.2785,34.2926,34.208,34.2855,130900.0
2012-10-09 11:20:00,48.67,48.72,48.63,48.66,90600.0,34.2926,34.3278,34.2644,34.2855,90600.0
2012-10-09 11:30:00,48.67,48.79,48.64,48.75,55400.0,34.2926,34.3771,34.2714,34.3489,55400.0
2012-10-09 11:40:00,48.75,48.8,48.69,48.74,73500.0,34.3489,34.3842,34.3067,34.3419,73500.0
2012-10-09 11:50:00,48.74,48.77,48.7,48.77,65300.0,34.3419,34.363,34.3137,34.363,65300.0
2012-10-09 12:00:00,48.77,48.81,48.75,48.76,48300.0,34.363,34.3912,34.3489,34.356,48300.0
2012-10-09 12:10:00,48.76,48.83,48.72,48.78,76900.0,34.356,34.4053,34.3278,34.3701,76900.0
2012-10-09 12:20:00,48.77,48.86,48.74,48.83,65900.0,34.363,34.4264,34.3419,34.4053,65900.0
2012-10-09 12:30:00,48.83,48.87,48.81,48.83,58500.0,34.4053,34.4335,34.3912,34.4053,58500.0
2012-10-09 12:40:00,48.83,48.88,48.79,48.85,35000.0,34.4053,34.4405,34.3771,34.4194,35000.0
2012-10-09 12:50:00,48.86,48.88,48.83,48.86,33800.0,34.4264,34.4405,34.4053,34.4264,33800.0
2012-10-09 13:00:00,48.85,48.89,48.84,48.84,59000.0,34.4194,34.4476,34.4123,34.4123,59000.0
2012-10-09 13:10:00,48.84,48.9,48.83,48.89,25700.0,34.4123,34.4546,34.4053,34.4476,25700.0
2012-10-09 13:20:00,48.89,48.91,48.86,48.88,38600.0,34.4476,34.4617,34.4264,34.4405,38600.0
2012-10-09 13:30:00,48.88,48.95,48.87,48.94,69200.0,34.4405,34.4898,34.4335,34.4828,69200.0
2012-10-09 13:40:00,48.93,48.95,48.89,48.94,28600.0,34.4758,34.4898,34.4476,34.4828,28600.0
2012-10-09 13:50:00,48.94,48.99,48.93,48.94,53200.0,34.4828,34.518,34.4758,34.4828,53200.0
2012-10-09 14:00:00,48.93,49.01,48.92,49.0,161100.0,34.4758,34.5321,34.4687,34.5251,161100.0
2012-10-09 14:10:00,49.0,49.03,48.97,49.02,141200.0,34.5251,34.5462,34.5039,34.5392,141200.0
2012-10-09 14:20:00,49.01,49.03,48.93,48.96,71800.0,34.5321,34.5462,34.4758,34.4969,71800.0
2012-10-09 14:30:00,48.97,49.03,48.91,49.0,82800.0,34.5039,34.5462,34.4617,34.5251,82800.0
2012-10-09 14:40:00,49.0,49.07,48.98,49.05,139800.0,34.5251,34.5744,34.511,34.5603,139800.0
2012-10-09 14:50:00,49.04,49.15,49.04,49.15,121700.0,34.5533,34.6308,34.5533,34.6308,121700.0
2012-10-09 15:00:00,49.15,49.18,49.11,49.12,115100.0,34.6308,34.6519,34.6026,34.6096,115100.0
2012-10-09 15:10:00,49.12,49.13,49.0,49.0,117100.0,34.6096,34.6167,34.5251,34.5251,117100.0
2012-10-09 15:20:00,49.01,49.06,49.0,49.04,95600.0,34.5321,34.5674,34.5251,34.5533,95600.0
2012-10-09 15:30:00,49.04,49.05,48.95,48.98,141500.0,34.5533,34.5603,34.4898,34.511,141500.0
2012-10-09 15:40:00,48.98,49.18,48.98,49.15,239200.0,34.511,34.6519,34.511,34.6308,239200.0
2012-10-09 15:50:00,49.15,49.15,48.99,49.0,446700.0,34.6308,34.6308,34.518,34.5251,446700.0
2012-10-10 09:30:00,48.85,48.96,48.71,48.74,73600.0,34.4194,34.4969,34.3207,34.3419,73600.0
2012-10-10 09:40:00,48.73,48.78,48.55,48.78,72700.0,34.3348,34.3701,34.208,34.3701,72700.0
2012-10-10 09:50:00,48.77,48.79,48.54,48.74,45100.0,34.363,34.3771,34.201,34.3419,45100.0
2012-10-10 10:00:00,48.68,48.77,48.58,48.59,69200.0,34.2996,34.363,34.2291,34.2362,69200.0
2012-10-10 10:10:00,48.61,48.7,48.55,48.58,57400.0,34.2503,34.3137,34.208,34.2291,57400.0
2012-10-10 10:20:00,48.59,48.73,48.54,48.73,33700.0,34.2362,34.3348,34.201,34.3348,33700.0
2012-10-10 10:30:00,48.72,48.8,48.7,48.76,68200.0,34.3278,34.3842,34.3137,34.356,68200.0
2012-10-10 10:40:00,48.77,48.77,48.58,48.61,48400.0,34.363,34.363,34.2291,34.2503,48400.0
2012-10-10 10:50:00,48.61,48.67,48.6,48.62,54100.0,34.2503,34.2926,34.2432,34.2573,54100.0
2012-10-10 11:00:00,48.62,48.66,48.61,48.64,45100.0,34.2573,34.2855,34.2503,34.2714,45100.0
2012-10-10 11:10:00,48.64,48.65,48.57,48.58,33200.0,34.2714,34.2785,34.2221,34.2291,33200.0
2012-10-10 11:20:00,48.58,48.65,48.58,48.61,57700.0,34.2291,34.2785,34.2291,34.2503,57700.0
2012-10-10 11:30:00,48.62,48.62,48.44,48.47,63400.0,34.2573,34.2573,34.1305,34.1516,63400.0
2012-10-10 11:40:00,48.47,48.51,48.44,48.47,53500.0,34.1516,34.1798,34.1305,34.1516,53500.0
2012-10-10 11:50:00,48.47,48.48,48.33,48.44,56400.0,34.1516,34.1587,34.053,34.1305,56400.0
2012-10-10 12:00:00,48.42,48.47,48.4,48.45,32400.0,34.1164,34.1516,34.1023,34.1375,32400.0
2012-10-10 12:10:00,48.45,48.51,48.39,48.4,34400.0,34.1375,34.1798,34.0953,34.1023,34400.0
2012-10-10 12:20:00,48.4,48.4,48.35,48.37,70300.0,34.1023,34.1023,34.0671,34.0812,70300.0
2012-10-10 12:30:00,48.37,48.37,48.24,48.28,66000.0,34.0812,34.0812,33.9896,34.0178,66000.0
2012-10-10 12:40:00,48.29,48.29,48.17,48.22,47300.0,34.0248,34.0248,33.9403,33.9755,47300.0
2012-10-10 12:50:00,48.22,48.23,48.13,48.15,57100.0,33.9755,33.9825,33.9121,33.9262,57100.0
2012-10-10 13:00:00,48.16,48.16,48.06,48.11,133600.0,33.9332,33.9332,33.8628,33.898,133600.0
2012-10-10 13:10:00,48.11,48.2,48.09,48.14,79400.0,33.898,33.9614,33.8839,33.9191,79400.0
2012-10-10 13:20:00,48.15,48.2,48.13,48.15,33000.0,33.9262,33.9614,33.9121,33.9262,33000.0
2012-10-10 13:30:00,48.14,48.28,48.12,48.26,52600.0,33.9191,34.0178,33.905,34.0037,52600.0
2012-10-10 13:40:00,48.26,48.27,48.17,48.23,36300.0,34.0037,34.0107,33.9403,33.9825,36300.0
2012-10-10 13:50:00,48.22,48.23,48.17,48.19,21600.0,33.9755,33.9825,33.9403,33.9544,21600.0
2012-10-10 14:00:00,48.19,48.31,48.18,48.25,65400.0,33.9544,34.0389,33.9473,33.9966,65400.0
2012-10-10 14:10:00,48.24,48.24,48.16,48.24,32200.0,33.9896,33.9896,33.9332,33.9896,32200.0
2012-10-10 14:20:00,48.23,48.23,48.15,48.2,39900.0,33.9825,33.9825,33.9262,33.9614,39900.0
2012-10-10 14:30:00,48.2,48.24,48.16,48.21,36900.0,33.9614,33.9896,33.9332,33.9684,36900.0
2012-10-10 14:40:00,48.21,48.26,48.19,48.21,51500.0,33.9684,34.0037,33.9544,33.9684,51500.0
2012-10-10 14:50:00,48.21,48.25,48.18,48.19,38100.0,33.9684,33.9966,33.9473,33.9544,38100.0
2012-10-10 15:00:00,48.18,48.29,48.18,48.28,59800.0,33.9473,34.0248,33.9473,34.0178,59800.0
2012-10-10 15:10:00,48.3,48.32,48.18,48.2,76500.0,34.0319,34.046,33.9473,33.9614,76500.0
2012-10-10 15:20:00,48.21,48.28,48.17,48.25,63000.0,33.9684,34.0178,33.9403,33.9966,63000.0
2012-10-10 15:30:00,48.24,48.29,48.23,48.28,88800.0,33.9896,34.0248,33.9825,34.0178,88800.0
2012-10-10 15:40:00,48.28,48.29,48.23,48.25,130000.0,34.0178,34.0248,33.9825,33.9966,130000.0
2012-10-10 15:50:00,48.24,48.29,48.16,48.29,401300.0,33.9896,34.0248,33.9332,34.0248,401300.0
2012-10-11 09:30:00,48.85,49.0,48.6,48.69,149800.0,34.4194,34.5251,34.2432,34.3067,149800.0
2012-10-11 09:40:00,48.7,48.74,48.53,48.58,105000.0,34.3137,34.3419,34.1939,34.2291,105000.0
2012-10-11 09:50:00,48.57,48.64,48.53,48.58,38200.0,34.2221,34.2714,34.1939,34.2291,38200.0
2012-10-11 10:00:00,48.58,48.65,48.52,48.56,33300.0,34.2291,34.2785,34.1869,34.2151,33300.0
2012-10-11 10:10:00,48.57,48.6,48.53,48.55,44300.0,34.2221,34.2432,34.1939,34.208,44300.0
2012-10-11 10:20:00,48.55,48.59,48.55,48.57,48600.0,34.208,34.2362,34.208,34.2221,48600.0
2012-10-11 10:30:00,48.57,48.59,48.51,48.52,32200.0,34.2221,34.2362,34.1798,34.1869,32200.0
2012-10-11 10:40:00,48.53,48.74,48.53,48.69,53900.0,34.1939,34.3419,34.1939,34.3067,53900.0
2012-10-11 10:50:00,48.69,48.76,48.62,48.67,44600.0,34.3067,34.356,34.2573,34.2926,44600.0
2012-10-11 11:00:00,48.67,48.7,48.61,48.62,71800.0,34.2926,34.3137,34.2503,34.2573,71800.0
2012-10-11 11:10:00,48.61,48.64,48.51,48.52,48800.0,34.2503,34.2714,34.1798,34.1869,48800.0
2012-10-11 11:20:00,48.51,48.6,48.51,48.59,33600.0,34.1798,34.2432,34.1798,34.2362,33600.0
2012-10-11 11:30:00,48.6,48.6,48.53,48.58,36000.0,34.2432,34.2432,34.1939,34.2291,36000.0
2012-10-11 11:40:00,48.57,48.57,48.46,48.51,52800.0,34.2221,34.2221,34.1446,34.1798,52800.0
2012-10-11 11:50:00,48.52,48.55,48.47,48.55,26900.0,34.1869,34.208,34.1516,34.208,26900.0
2012-10-11 12:00:00,48.55,48.56,48.48,48.54,32200.0,34.208,34.2151,34.1587,34.201,32200.0
2012-10-11 12:10:00,48.54,48.6,48.53,48.54,19800.0,34.201,34.2432,34.1939,34.201,19800.0
2012-10-11 12:20:00,48.54,48.56,48.49,48.55,22500.0,34.201,34.2151,34.1657,34.208,22500.0
2012-10-11 12:30:00,48.56,48.61,48.55,48.61,60800.0,34.2151,34.2503,34.208,34.2503,60800.0
2012-10-11 12:40:00,48.61,48.69,48.59,48.67,51300.0,34.2503,34.3067,34.2362,34.2926,51300.0
2012-10-11 12:50:00,48.68,48.7,48.61,48.62,26900.0,34.2996,34.3137,34.2503,34.2573,26900.0
2012-10-11 13:00:00,48.63,48.66,48.58,48.62,35500.0,34.2644,34.2855,34.2291,34.2573,35500.0
2012-10-11 13:10:00,48.63,48.63,48.57,48.6,33600.0,34.2644,34.2644,34.2221,34.2432,33600.0
2012-10-11 13:20:00,48.61,48.61,48.51,48.55,33900.0,34.2503,34.2503,34.1798,34.208,33900.0
2012-10-11 13:30:00,48.54,48.55,48.49,48.51,35100.0,34.201,34.208,34.1657,34.1798,35100.0
2012-10-11 13:40:00,48.51,48.54,48.43,48.48,58500.0,34.1798,34.201,34.1235,34.1587,58500.0
2012-10-11 13:50:00,48.49,48.51,48.42,48.47,31300.0,34.1657,34.1798,34.1164,34.1516,31300.0
2012-10-11 14:00:00,48.47,48.52,48.47,48.47,24900.0,34.1516,34.1869,34.1516,34.1516,24900.0
2012-10-11 14:10:00,48.47,48.56,48.47,48.54,29000.0,34.1516,34.2151,34.1516,34.201,29000.0
2012-10-11 14:20:00,48.54,48.54,48.49,48.53,31100.0,34.201,34.201,34.1657,34.1939,31100.0
2012-10-11 14:30:00,48.52,48.54,48.43,48.46,35400.0,34.1869,34.201,34.1235,34.1446,35400.0
2012-10-11 14:40:00,48.46,48.46,48.35,48.38,32300.0,34.1446,34.1446,34.0671,34.0882,32300.0
2012-10-11 14:50:00,48.38,48.44,48.38,48.41,43200.0,34.0882,34.1305,34.0882,34.1094,43200.0
2012-10-11 15:00:00,48.42,48.46,48.39,48.4,36400.0,34.1164,34.1446,34.0953,34.1023,36400.0
2012-10-11 15:10:00,48.41,48.51,48.41,48.44,40500.0,34.1094,34.1798,34.1094,34.1305,40500.0
2012-10-11 15:20:00,48.44,48.54,48.43,48.53,39100.0,34.1305,34.201,34.1235,34.1939,39100.0
2012-10-11 15:30:00,48.53,48.54,48.37,48.37,78900.0,34.1939,34.201,34.0812,34.0812,78900.0
2012-10-11 15:40:00,48.37,48.41,48.36,48.38,96100.0,34.0812,34.1094,34.0741,34.0882,96100.0
2012-10-11 15:50:00,48.39,48.43,48.32,48.32,201500.0,34.0953,34.1235,34.046,34.046,201500.0
2012-10-12 09:30:00,48.54,48.76,48.34,48.68,97300.0,34.201,34.356,34.06,34.2996,97300.0
2012-10-12 09:40:00,48.69,48.71,48.46,48.57,50500.0,34.3067,34.3207,34.1446,34.2221,50500.0
2012-10-12 09:50:00,48.58,48.82,48.57,48.76,40800.0,34.2291,34.3982,34.2221,34.356,40800.0
2012-10-12 10:00:00,48.75,48.8,48.55,48.59,153900.0,34.3489,34.3842,34.208,34.2362,153900.0
2012-10-12 10:10:00,48.58,48.72,48.54,48.56,67800.0,34.2291,34.3278,34.201,34.2151,67800.0
2012-10-12 10:20:00,48.55,48.6,48.37,48.37,90200.0,34.208,34.2432,34.0812,34.0812,90200.0
2012-10-12 10:30:00,48.39,48.54,48.37,48.54,44000.0,34.0953,34.201,34.0812,34.201,44000.0
2012-10-12 10:40:00,48.53,48.56,48.38,48.41,42400.0,34.1939,34.2151,34.0882,34.1094,42400.0
2012-10-12 10:50:00,48.41,48.48,48.34,48.41,40400.0,34.1094,34.1587,34.06,34.1094,40400.0
2012-10-12 11:00:00,48.42,48.43,48.32,48.32,40100.0,34.1164,34.1235,34.046,34.046,40100.0
2012-10-12 11:10:00,48.33,48.34,48.17,48.26,85900.0,34.053,34.06,33.9403,34.0037,85900.0
2012-10-12 11:20:00,48.25,48.32,48.23,48.23,46100.0,33.9966,34.046,33.9825,33.9825,46100.0
2012-10-12 11:30:00,48.23,48.23,48.04,48.06,90600.0,33.9825,33.9825,33.8487,33.8628,90600.0
2012-10-12 11:40:00,48.08,48.17,48.02,48.17,92900.0,33.8768,33.9403,33.8346,33.9403,92900.0
2012-10-12 11:50:00,48.17,48.22,48.15,48.22,49100.0,33.9403,33.9755,33.9262,33.9755,49100.0
2012-10-12 12:00:00,48.23,48.24,48.17,48.18,33900.0,33.9825,33.9896,33.9403,33.9473,33900.0
2012-10-12 12:10:00,48.18,48.22,48.17,48.19,24700.0,33.9473,33.9755,33.9403,33.9544,24700.0
2012-10-12 12:20:00,48.19,48.21,48.14,48.17,45100.0,33.9544,33.9684,33.9191,33.9403,45100.0
2012-10-12 12:30:00,48.18,48.24,48.18,48.24,74600.0,33.9473,33.9896,33.9473,33.9896,74600.0
2012-10-12 12:40:00,48.23,48.25,48.21,48.24,47300.0,33.9825,33.9966,33.9684,33.9896,47300.0
2012-10-12 12:50:00,48.25,48.28,48.23,48.27,43100.0,33.9966,34.0178,33.9825,34.0107,43100.0
2012-10-12 13:00:00,48.28,48.32,48.25,48.32,31400.0,34.0178,34.046,33.9966,34.046,31400.0
2012-10-12 13:10:00,48.31,48.36,48.28,48.35,30800.0,34.0389,34.0741,34.0178,34.0671,30800.0
2012-10-12 13:20:00,48.35,48.38,48.34,48.36,50400.0,34.0671,34.0882,34.06,34.0741,50400.0
2012-10-12 13:30:00,48.36,48.38,48.31,48.35,28900.0,34.0741,34.0882,34.0389,34.0671,28900.0
2012-10-12 13:40:00,48.35,48.37,48.32,48.35,43400.0,34.0671,34.0812,34.046,34.0671,43400.0
2012-10-12 13:50:00,48.35,48.49,48.35,48.45,31700.0,34.0671,34.1657,34.0671,34.1375,31700.0
2012-10-12 14:00:00,48.45,48.46,48.38,48.43,28700.0,34.1375,34.1446,34.0882,34.1235,28700.0
2012-10-12 14:10:00,48.43,48.44,48.37,48.38,27700.0,34.1235,34.1305,34.0812,34.0882,27700.0
2012-10-12 14:20:00,48.38,48.44,48.33,48.43,87200.0,34.0882,34.1305,34.053,34.1235,87200.0
2012-10-12 14:30:00,48.42,48.45,48.41,48.44,41800.0,34.1164,34.1375,34.1094,34.1305,41800.0
2012-10-12 14:40:00,48.44,48.44,48.38,48.43,38000.0,34.1305,34.1305,34.0882,34.1235,38000.0
2012-10-12 14:50:00,48.42,48.5,48.39,48.41,52300.0,34.1164,34.1728,34.0953,34.1094,52300.0
2012-10-12 15:00:00,48.41,48.42,48.36,48.39,55700.0,34.1094,34.1164,34.0741,34.0953,55700.0
2012-10-12 15:10:00,48.38,48.44,48.37,48.43,47000.0,34.0882,34.1305,34.0812,34.1235,47000.0
2012-10-12 15:20:00,48.44,48.45,48.4,48.42,47000.0,34.1305,34.1375,34.1023,34.1164,47000.0
2012-10-12 15:30:00,48.42,48.42,48.33,48.34,62100.0,34.1164,34.1164,34.053,34.06,62100.0
2012-10-12 15:40:00,48.34,48.4,48.31,48.32,76600.0,34.06,34.1023,34.0389,34.046,76600.0
2012-10-12 15:50:00,48.32,48.39,48.32,48.36,131200.0,34.046,34.0953,34.046,34.0741,131200.0
2012-10-15 09:30:00,48.46,48.59,48.29,48.51,137600.0,34.1446,34.2362,34.0248,34.1798,137600.0
2012-10-15 09:40:00,48.5,48.52,48.25,48.32,108300.0,34.1728,34.1869,33.9966,34.046,108300.0
2012-10-15 09:50:00,48.33,48.41,48.27,48.33,83500.0,34.053,34.1094,34.0107,34.053,83500.0
2012-10-15 10:00:00,48.33,48.44,48.25,48.36,64200.0,34.053,34.1305,33.9966,34.0741,64200.0
2012-10-15 10:10:00,48.38,48.4,48.21,48.28,63200.0,34.0882,34.1023,33.9684,34.0178,63200.0
2012-10-15 10:20:00,48.29,48.39,48.25,48.31,60300.0,34.0248,34.0953,33.9966,34.0389,60300.0
2012-10-15 10:30:00,48.3,48.42,48.27,48.33,128800.0,34.0319,34.1164,34.0107,34.053,128800.0
2012-10-15 10:40:00,48.33,48.34,48.27,48.27,87800.0,34.053,34.06,34.0107,34.0107,87800.0
2012-10-15 10:50:00,48.28,48.31,48.24,48.3,34100.0,34.0178,34.0389,33.9896,34.0319,34100.0
2012-10-15 11:00:00,48.32,48.42,48.26,48.37,79300.0,34.046,34.1164,34.0037,34.0812,79300.0
2012-10-15 11:10:00,48.37,48.4,48.29,48.37,63600.0,34.0812,34.1023,34.0248,34.0812,63600.0
2012-10-15 11:20:00,48.38,48.42,48.28,48.32,69900.0,34.0882,34.1164,34.0178,34.046,69900.0
2012-10-15 11:30:00,48.32,48.41,48.32,48.39,54200.0,34.046,34.1094,34.046,34.0953,54200.0
2012-10-15 11:40:00,48.39,48.5,48.38,48.47,60400.0,34.0953,34.1728,34.0882,34.1516,60400.0
2012-10-15 11:50:00,48.47,48.51,48.46,48.48,64100.0,34.1516,34.1798,34.1446,34.1587,64100.0
2012-10-15 12:00:00,48.48,48.52,48.41,48.48,80600.0,34.1587,34.1869,34.1094,34.1587,80600.0
2012-10-15 12:10:00,48.48,48.5,48.41,48.45,62900.0,34.1587,34.1728,34.1094,34.1375,62900.0
2012-10-15 12:20:00,48.44,48.5,48.4,48.48,79100.0,34.1305,34.1728,34.1023,34.1587,79100.0
2012-10-15 12:30:00,48.49,48.5,48.39,48.45,64100.0,34.1657,34.1728,34.0953,34.1375,64100.0
2012-10-15 12:40:00,48.45,48.49,48.44,48.45,29000.0,34.1375,34.1657,34.1305,34.1375,29000.0
2012-10-15 12:50:00,48.45,48.46,48.41,48.44,16700.0,34.1375,34.1446,34.1094,34.1305,16700.0
2012-10-15 13:00:00,48.44,48.5,48.44,48.5,22300.0,34.1305,34.1728,34.1305,34.1728,22300.0
2012-10-15 13:10:00,48.5,48.51,48.44,48.48,36600.0,34.1728,34.1798,34.1305,34.1587,36600.0
2012-10-15 13:20:00,48.48,48.5,48.45,48.48,77500.0,34.1587,34.1728,34.1375,34.1587,77500.0
2012-10-15 13:30:00,48.47,48.5,48.41,48.41,42400.0,34.1516,34.1728,34.1094,34.1094,42400.0
2012-10-15 13:40:00,48.42,48.44,48.4,48.42,36400.0,34.1164,34.1305,34.1023,34.1164,36400.0
2012-10-15 13:50:00,48.42,48.42,48.37,48.41,40800.0,34.1164,34.1164,34.0812,34.1094,40800.0
2012-10-15 14:00:00,48.41,48.45,48.39,48.41,51400.0,34.1094,34.1375,34.0953,34.1094,51400.0
2012-10-15 14:10:00,48.4,48.46,48.39,48.42,48200.0,34.1023,34.1446,34.0953,34.1164,48200.0
2012-10-15 14:20:00,48.43,48.46,48.35,48.35,46700.0,34.1235,34.1446,34.0671,34.0671,46700.0
2012-10-15 14:30:00,48.35,48.37,48.26,48.29,76200.0,34.0671,34.0812,34.0037,34.0248,76200.0
2012-10-15 14:40:00,48.29,48.3,48.19,48.2,111000.0,34.0248,34.0319,33.9544,33.9614,111000.0
2012-10-15 14:50:00,48.19,48.29,48.16,48.26,103800.0,33.9544,34.0248,33.9332,34.0037,103800.0
2012-10-15 15:00:00,48.27,48.34,48.26,48.34,55200.0,34.0107,34.06,34.0037,34.06,55200.0
2012-10-15 15:10:00,48.34,48.4,48.31,48.4,91300.0,34.06,34.1023,34.0389,34.1023,91300.0
2012-10-15 15:20:00,48.4,48.41,48.36,48.41,88600.0,34.1023,34.1094,34.0741,34.1094,88600.0
2012-10-15 15:30:00,48.42,48.44,48.32,48.32,172300.0,34.1164,34.1305,34.046,34.046,172300.0
2012-10-15 15:40:00,48.33,48.4,48.28,48.4,164500.0,34.053,34.1023,34.0178,34.1023,164500.0
2012-10-15 15:50:00,48.4,48.49,48.39,48.4,318800.0,34.1023,34.1657,34.0953,34.1023,318800.0
2012-10-16 09:30:00,48.63,48.86,48.54,48.71,86400.0,34.2644,34.4264,34.201,34.3207,86400.0
2012-10-16 09:40:00,48.71,48.8,48.63,48.68,76200.0,34.3207,34.3842,34.2644,34.2996,76200.0
2012-10-16 09:50:00,48.68,48.88,48.68,48.81,120200.0,34.2996,34.4405,34.2996,34.3912,120200.0
2012-10-16 10:00:00,48.83,48.84,48.67,48.79,51800.0,34.4053,34.4123,34.2926,34.3771,51800.0
2012-10-16 10:10:00,48.79,48.85,48.77,48.77,37000.0,34.3771,34.4194,34.363,34.363,37000.0
2012-10-16 10:20:00,48.77,48.8,48.67,48.8,80800.0,34.363,34.3842,34.2926,34.3842,80800.0
2012-10-16 10:30:00,48.79,48.84,48.75,48.76,23400.0,34.3771,34.4123,34.3489,34.356,23400.0
2012-10-16 10:40:00,48.77,48.78,48.7,48.73,32100.0,34.363,34.3701,34.3137,34.3348,32100.0
2012-10-16 10:50:00,48.72,48.84,48.64,48.8,53500.0,34.3278,34.4123,34.2714,34.3842,53500.0
2012-10-16 11:00:00,48.79,48.8,48.71,48.78,49000.0,34.3771,34.3842,34.3207,34.3701,49000.0
2012-10-16 11:10:00,48.78,48.86,48.77,48.86,35800.0,34.3701,34.4264,34.363,34.4264,35800.0
2012-10-16 11:20:00,48.87,48.96,48.86,48.96,55000.0,34.4335,34.4969,34.4264,34.4969,55000.0
2012-10-16 11:30:00,48.96,48.98,48.86,48.86,78300.0,34.4969,34.511,34.4264,34.4264,78300.0
2012-10-16 11:40:00,48.86,48.87,48.83,48.83,22100.0,34.4264,34.4335,34.4053,34.4053,22100.0
2012-10-16 11:50:00,48.84,48.87,48.83,48.87,22300.0,34.4123,34.4335,34.4053,34.4335,22300.0
2012-10-16 12:00:00,48.86,48.9,48.83,48.87,49900.0,34.4264,34.4546,34.4053,34.4335,49900.0
2012-10-16 12:10:00,48.88,48.88,48.82,48.84,30700.0,34.4405,34.4405,34.3982,34.4123,30700.0
2012-10-16 12:20:00,48.83,48.84,48.82,48.83,26500.0,34.4053,34.4123,34.3982,34.4053,26500.0
2012-10-16 12:30:00,48.82,48.87,48.82,48.85,25600.0,34.3982,34.4335,34.3982,34.4194,25600.0
2012-10-16 12:40:00,48.86,48.87,48.84,48.84,24400.0,34.4264,34.4335,34.4123,34.4123,24400.0
2012-10-16 12:50:00,48.84,48.85,48.82,48.82,21600.0,34.4123,34.4194,34.3982,34.3982,21600.0
2012-10-16 13:00:00,48.82,48.85,48.82,48.85,36200.0,34.3982,34.4194,34.3982,34.4194,36200.0
2012-10-16 13:10:00,48.84,48.89,48.84,48.89,13100.0,34.4123,34.4476,34.4123,34.4476,13100.0
2012-10-16 13:20:00,48.89,48.94,48.89,48.9,35000.0,34.4476,34.4828,34.4476,34.4546,35000.0
2012-10-16 13:30:00,48.9,48.95,48.89,48.94,25700.0,34.4546,34.4898,34.4476,34.4828,25700.0
2012-10-16 13:40:00,48.94,48.95,48.92,48.93,30100.0,34.4828,34.4898,34.4687,34.4758,30100.0
2012-10-16 13:50:00,48.93,48.97,48.92,48.96,29200.0,34.4758,34.5039,34.4687,34.4969,29200.0
2012-10-16 14:00:00,48.96,49.0,48.93,48.97,50700.0,34.4969,34.5251,34.4758,34.5039,50700.0
2012-10-16 14:10:00,48.97,48.97,48.87,48.87,32400.0,34.5039,34.5039,34.4335,34.4335,32400.0
2012-10-16 14:20:00,48.87,48.9,48.84,48.89,63600.0,34.4335,34.4546,34.4123,34.4476,63600.0
2012-10-16 14:30:00,48.89,48.9,48.85,48.87,30100.0,34.4476,34.4546,34.4194,34.4335,30100.0
2012-10-16 14:40:00,48.87,48.93,48.87,48.89,45400.0,34.4335,34.4758,34.4335,34.4476,45400.0
2012-10-16 14:50:00,48.89,48.89,48.85,48.87,20900.0,34.4476,34.4476,34.4194,34.4335,20900.0
2012-10-16 15:00:00,48.87,48.88,48.82,48.83,45800.0,34.4335,34.4405,34.3982,34.4053,45800.0
2012-10-16 15:10:00,48.83,48.87,48.82,48.83,34600.0,34.4053,34.4335,34.3982,34.4053,34600.0
2012-10-16 15:20:00,48.84,48.86,48.8,48.86,42000.0,34.4123,34.4264,34.3842,34.4264,42000.0
2012-10-16 15:30:00,48.86,48.93,48.86,48.91,72600.0,34.4264,34.4758,34.4264,34.4617,72600.0
2012-10-16 15:40:00,48.92,48.93,48.87,48.9,63000.0,34.4687,34.4758,34.4335,34.4546,63000.0
2012-10-16 15:50:00,48.89,48.98,48.87,48.88,334100.0,34.4476,34.511,34.4335,34.4405,334100.0
2012-10-17 09:30:00,49.18,49.25,49.06,49.12,134000.0,34.6519,34.7012,34.5674,34.6096,134000.0
2012-10-17 09:40:00,49.11,49.15,48.99,49.1,80900.0,34.6026,34.6308,34.518,34.5955,80900.0
2012-10-17 09:50:00,49.12,49.14,48.99,49.03,73100.0,34.6096,34.6237,34.518,34.5462,73100.0
2012-10-17 10:00:00,49.02,49.12,48.97,49.12,139700.0,34.5392,34.6096,34.5039,34.6096,139700.0
2012-10-17 10:10:00,49.13,49.14,49.06,49.12,131000.0,34.6167,34.6237,34.5674,34.6096,131000.0
2012-10-17 10:20:00,49.11,49.15,49.11,49.14,57200.0,34.6026,34.6308,34.6026,34.6237,57200.0
2012-10-17 10:30:00,49.14,49.15,49.11,49.12,27500.0,34.6237,34.6308,34.6026,34.6096,27500.0
2012-10-17 10:40:00,49.13,49.16,49.11,49.14,53900.0,34.6167,34.6378,34.6026,34.6237,53900.0
2012-10-17 10:50:00,49.13,49.16,49.07,49.09,75400.0,34.6167,34.6378,34.5744,34.5885,75400.0
2012-10-17 11:00:00,49.1,49.11,49.02,49.05,35500.0,34.5955,34.6026,34.5392,34.5603,35500.0
2012-10-17 11:10:00,49.05,49.09,49.02,49.06,61000.0,34.5603,34.5885,34.5392,34.5674,61000.0
2012-10-17 11:20:00,49.05,49.12,49.05,49.09,50300.0,34.5603,34.6096,34.5603,34.5885,50300.0
2012-10-17 11:30:00,49.1,49.15,49.09,49.15,24000.0,34.5955,34.6308,34.5885,34.6308,24000.0
2012-10-17 11:40:00,49.14,49.15,49.05,49.06,26300.0,34.6237,34.6308,34.5603,34.5674,26300.0
2012-10-17 11:50:00,49.07,49.1,49.06,49.08,24500.0,34.5744,34.5955,34.5674,34.5814,24500.0
2012-10-17 12:00:00,49.08,49.19,49.08,49.19,83200.0,34.5814,34.6589,34.5814,34.6589,83200.0
2012-10-17 12:10:00,49.19,49.2,49.14,49.15,39000.0,34.6589,34.666,34.6237,34.6308,39000.0
2012-10-17 12:20:00,49.14,49.18,49.12,49.15,75500.0,34.6237,34.6519,34.6096,34.6308,75500.0
2012-10-17 12:30:00,49.16,49.18,49.13,49.15,85200.0,34.6378,34.6519,34.6167,34.6308,85200.0
2012-10-17 12:40:00,49.15,49.28,49.15,49.25,57500.0,34.6308,34.7224,34.6308,34.7012,57500.0
2012-10-17 12:50:00,49.26,49.3,49.26,49.29,26300.0,34.7083,34.7365,34.7083,34.7294,26300.0
2012-10-17 13:00:00,49.28,49.32,49.28,49.31,52600.0,34.7224,34.7505,34.7224,34.7435,52600.0
2012-10-17 13:10:00,49.32,49.37,49.31,49.32,72500.0,34.7505,34.7858,34.7435,34.7505,72500.0
2012-10-17 13:20:00,49.31,49.36,49.31,49.32,39700.0,34.7435,34.7787,34.7435,34.7505,39700.0
2012-10-17 13:30:00,49.33,49.33,49.24,49.25,22600.0,34.7576,34.7576,34.6942,34.7012,22600.0
2012-10-17 13:40:00,49.24,49.24,49.09,49.14,40700.0,34.6942,34.6942,34.5885,34.6237,40700.0
2012-10-17 13:50:00,49.14,49.17,49.1,49.13,32000.0,34.6237,34.6449,34.5955,34.6167,32000.0
2012-10-17 14:00:00,49.13,49.18,49.12,49.17,36900.0,34.6167,34.6519,34.6096,34.6449,36900.0
2012-10-17 14:10:00,49.19,49.19,49.16,49.17,21000.0,34.6589,34.6589,34.6378,34.6449,21000.0
2012-10-17 14:20:00,49.17,49.27,49.16,49.21,42600.0,34.6449,34.7153,34.6378,34.673,42600.0
2012-10-17 14:30:00,49.21,49.22,49.16,49.2,45000.0,34.673,34.6801,34.6378,34.666,45000.0
2012-10-17 14:40:00,49.2,49.25,49.19,49.25,43500.0,34.666,34.7012,34.6589,34.7012,43500.0
2012-10-17 14:50:00,49.24,49.29,49.23,49.29,52500.0,34.6942,34.7294,34.6871,34.7294,52500.0
2012-10-17 15:00:00,49.28,49.3,49.22,49.29,41200.0,34.7224,34.7365,34.6801,34.7294,41200.0
2012-10-17 15:10:00,49.29,49.34,49.27,49.29,108500.0,34.7294,34.7646,34.7153,34.7294,108500.0
2012-10-17 15:20:00,49.29,49.32,49.27,49.29,93500.0,34.7294,34.7505,34.7153,34.7294,93500.0
2012-10-17 15:30:00,49.3,49.3,49.25,49.26,178600.0,34.7365,34.7365,34.7012,34.7083,178600.0
2012-10-17 15:40:00,49.26,49.35,49.26,49.28,135600.0,34.7083,34.7717,34.7083,34.7224,135600.0
2012-10-17 15:50:00,49.28,49.31,49.28,49.3,222900.0,34.7224,34.7435,34.7224,34.7365,222900.0
2012-10-18 09:30:00,49.18,49.33,49.09,49.25,93600.0,34.6519,34.7576,34.5885,34.7012,93600.0
2012-10-18 09:40:00,49.23,49.33,49.22,49.28,42800.0,34.6871,34.7576,34.6801,34.7224,42800.0
2012-10-18 09:50:00,49.27,49.29,49.21,49.26,37100.0,34.7153,34.7294,34.673,34.7083,37100.0
2012-10-18 10:00:00,49.26,49.38,49.26,49.38,72500.0,34.7083,34.7928,34.7083,34.7928,72500.0
2012-10-18 10:10:00,49.39,49.4,49.24,49.28,38400.0,34.7999,34.8069,34.6942,34.7224,38400.0
2012-10-18 10:20:00,49.28,49.32,49.26,49.3,29500.0,34.7224,34.7505,34.7083,34.7365,29500.0
2012-10-18 10:30:00,49.32,49.46,49.3,49.45,61600.0,34.7505,34.8492,34.7365,34.8421,61600.0
2012-10-18 10:40:00,49.44,49.49,49.41,49.48,55200.0,34.8351,34.8703,34.814,34.8633,55200.0
2012-10-18 10:50:00,49.48,49.56,49.44,49.52,94200.0,34.8633,34.9196,34.8351,34.8915,94200.0
2012-10-18 11:00:00,49.52,49.59,49.51,49.56,79400.0,34.8915,34.9408,34.8844,34.9196,79400.0
2012-10-18 11:10:00,49.56,49.6,49.48,49.51,136300.0,34.9196,34.9478,34.8633,34.8844,136300.0
2012-10-18 11:20:00,49.51,49.52,49.48,49.49,69600.0,34.8844,34.8915,34.8633,34.8703,69600.0
2012-10-18 11:30:00,49.49,49.56,49.48,49.56,72500.0,34.8703,34.9196,34.8633,34.9196,72500.0
2012-10-18 11:40:00,49.56,49.66,49.54,49.63,92900.0,34.9196,34.9901,34.9056,34.969,92900.0
2012-10-18 11:50:00,49.63,49.71,49.59,49.69,35100.0,34.969,35.0253,34.9408,35.0112,35100.0
2012-10-18 12:00:00,49.69,49.74,49.68,49.7,52600.0,35.0112,35.0465,35.0042,35.0183,52600.0
2012-10-18 12:10:00,49.69,49.72,49.67,49.71,45000.0,35.0112,35.0324,34.9972,35.0253,45000.0
2012-10-18 12:20:00,49.7,49.74,49.68,49.72,36700.0,35.0183,35.0465,35.0042,35.0324,36700.0
2012-10-18 12:30:00,49.72,49.72,49.62,49.71,119300.0,35.0324,35.0324,34.9619,35.0253,119300.0
2012-10-18 12:40:00,49.7,49.71,49.64,49.69,48000.0,35.0183,35.0253,34.976,35.0112,48000.0
2012-10-18 12:50:00,49.69,49.74,49.67,49.68,37300.0,35.0112,35.0465,34.9972,35.0042,37300.0
2012-10-18 13:00:00,49.68,49.73,49.63,49.64,48900.0,35.0042,35.0394,34.969,34.976,48900.0
2012-10-18 13:10:00,49.63,49.64,49.57,49.64,45600.0,34.969,34.976,34.9267,34.976,45600.0
2012-10-18 13:20:00,49.64,49.7,49.61,49.69,38000.0,34.976,35.0183,34.9549,35.0112,38000.0
2012-10-18 13:30:00,49.67,49.69,49.61,49.61,45000.0,34.9972,35.0112,34.9549,34.9549,45000.0
2012-10-18 13:40:00,49.62,49.66,49.56,49.6,79900.0,34.9619,34.9901,34.9196,34.9478,79900.0
2012-10-18 13:50:00,49.6,49.61,49.52,49.57,54900.0,34.9478,34.9549,34.8915,34.9267,54900.0
2012-10-18 14:00:00,49.57,49.68,49.56,49.64,99800.0,34.9267,35.0042,34.9196,34.976,99800.0
2012-10-18 14:10:00,49.64,49.68,49.63,49.66,40200.0,34.976,35.0042,34.969,34.9901,40200.0
2012-10-18 14:20:00,49.66,49.67,49.61,49.61,30300.0,34.9901,34.9972,34.9549,34.9549,30300.0
2012-10-18 14:30:00,49.61,49.62,49.52,49.56,58900.0,34.9549,34.9619,34.8915,34.9196,58900.0
2012-10-18 14:40:00,49.55,49.56,49.46,49.5,50400.0,34.9126,34.9196,34.8492,34.8774,50400.0
2012-10-18 14:50:00,49.5,49.63,49.5,49.61,45100.0,34.8774,34.969,34.8774,34.9549,45100.0
2012-10-18 15:00:00,49.62,49.64,49.55,49.63,78600.0,34.9619,34.976,34.9126,34.969,78600.0
2012-10-18 15:10:00,49.63,49.64,49.58,49.6,51100.0,34.969,34.976,34.9337,34.9478,51100.0
2012-10-18 15:20:00,49.61,49.7,49.59,49.68,82200.0,34.9549,35.0183,34.9408,35.0042,82200.0
2012-10-18 15:30:00,49.69,49.71,49.6,49.65,134300.0,35.0112,35.0253,34.9478,34.9831,134300.0
2012-10-18 15:40:00,49.65,49.73,49.65,49.68,138100.0,34.9831,35.0394,34.9831,35.0042,138100.0
2012-10-18 15:50:00,49.69,49.71,49.59,49.61,266300.0,35.0112,35.0253,34.9408,34.9549,266300.0
2012-10-19 09:30:00,49.22,49.48,49.11,49.13,742400.0,34.6801,34.8633,34.6026,34.6167,742400.0
2012-10-19 09:40:00,49.12,49.18,48.99,48.99,139800.0,34.6096,34.6519,34.518,34.518,139800.0
2012-10-19 09:50:00,48.99,48.99,48.78,48.79,136600.0,34.518,34.518,34.3701,34.3771,136600.0
2012-10-19 10:00:00,48.78,48.81,48.73,48.79,86900.0,34.3701,34.3912,34.3348,34.3771,86900.0
2012-10-19 10:10:00,48.79,48.8,48.63,48.63,96700.0,34.3771,34.3842,34.2644,34.2644,96700.0
2012-10-19 10:20:00,48.64,48.68,48.6,48.64,65300.0,34.2714,34.2996,34.2432,34.2714,65300.0
2012-10-19 10:30:00,48.64,48.66,48.59,48.61,69000.0,34.2714,34.2855,34.2362,34.2503,69000.0
2012-10-19 10:40:00,48.6,48.6,48.51,48.51,107500.0,34.2432,34.2432,34.1798,34.1798,107500.0
2012-10-19 10:50:00,48.5,48.53,48.43,48.43,102000.0,34.1728,34.1939,34.1235,34.1235,102000.0
2012-10-19 11:00:00,48.44,48.44,48.23,48.23,175900.0,34.1305,34.1305,33.9825,33.9825,175900.0
2012-10-19 11:10:00,48.24,48.25,48.18,48.24,126300.0,33.9896,33.9966,33.9473,33.9896,126300.0
2012-10-19 11:20:00,48.23,48.24,48.13,48.13,189400.0,33.9825,33.9896,33.9121,33.9121,189400.0
2012-10-19 11:30:00,48.14,48.22,48.11,48.22,143500.0,33.9191,33.9755,33.898,33.9755,143500.0
2012-10-19 11:40:00,48.23,48.45,48.23,48.42,111200.0,33.9825,34.1375,33.9825,34.1164,111200.0
2012-10-19 11:50:00,48.41,48.42,48.3,48.39,93600.0,34.1094,34.1164,34.0319,34.0953,93600.0
2012-10-19 12:00:00,48.4,48.4,48.36,48.39,68300.0,34.1023,34.1023,34.0741,34.0953,68300.0
2012-10-19 12:10:00,48.4,48.4,48.18,48.21,109600.0,34.1023,34.1023,33.9473,33.9684,109600.0
2012-10-19 12:20:00,48.21,48.29,48.2,48.2,68100.0,33.9684,34.0248,33.9614,33.9614,68100.0
2012-10-19 12:30:00,48.21,48.32,48.2,48.29,73500.0,33.9684,34.046,33.9614,34.0248,73500.0
2012-10-19 12:40:00,48.3,48.32,48.24,48.24,44500.0,34.0319,34.046,33.9896,33.9896,44500.0
2012-10-19 12:50:00,48.25,48.31,48.24,48.28,28400.0,33.9966,34.0389,33.9896,34.0178,28400.0
2012-10-19 13:00:00,48.28,48.32,48.25,48.3,78200.0,34.0178,34.046,33.9966,34.0319,78200.0
2012-10-19 13:10:00,48.3,48.34,48.29,48.29,48900.0,34.0319,34.06,34.0248,34.0248,48900.0
2012-10-19 13:20:00,48.29,48.3,48.24,48.24,61100.0,34.0248,34.0319,33.9896,33.9896,61100.0
2012-10-19 13:30:00,48.24,48.31,48.24,48.26,87700.0,33.9896,34.0389,33.9896,34.0037,87700.0
2012-10-19 13:40:00,48.26,48.3,48.18,48.19,113200.0,34.0037,34.0319,33.9473,33.9544,113200.0
2012-10-19 13:50:00,48.18,48.21,48.08,48.1,94000.0,33.9473,33.9684,33.8768,33.8909,94000.0
2012-10-19 14:00:00,48.1,48.15,48.09,48.11,64000.0,33.8909,33.9262,33.8839,33.898,64000.0
2012-10-19 14:10:00,48.11,48.14,48.1,48.14,61100.0,33.898,33.9191,33.8909,33.9191,61100.0
2012-10-19 14:20:00,48.14,48.16,48.0,48.06,96000.0,33.9191,33.9332,33.8205,33.8628,96000.0
2012-10-19 14:30:00,48.07,48.15,48.05,48.13,126200.0,33.8698,33.9262,33.8557,33.9121,126200.0
2012-10-19 14:40:00,48.13,48.16,48.07,48.12,57800.0,33.9121,33.9332,33.8698,33.905,57800.0
2012-10-19 14:50:00,48.11,48.18,48.02,48.18,107400.0,33.898,33.9473,33.8346,33.9473,107400.0
2012-10-19 15:00:00,48.19,48.2,48.13,48.18,136800.0,33.9544,33.9614,33.9121,33.9473,136800.0
2012-10-19 15:10:00,48.17,48.21,48.15,48.2,77600.0,33.9403,33.9684,33.9262,33.9614,77600.0
2012-10-19 15:20:00,48.21,48.31,48.21,48.23,96000.0,33.9684,34.0389,33.9684,33.9825,96000.0
2012-10-19 15:30:00,48.23,48.29,48.19,48.28,123400.0,33.9825,34.0248,33.9544,34.0178,123400.0
2012-10-19 15:40:00,48.28,48.31,48.23,48.29,149300.0,34.0178,34.0389,33.9825,34.0248,149300.0
2012-10-19 15:50:00,48.28,48.34,48.22,48.25,321500.0,34.0178,34.06,33.9755,33.9966,321500.0
2012-10-22 09:30:00,48.04,48.34,48.0,48.07,108300.0,33.8487,34.06,33.8205,33.8698,108300.0
2012-10-22 09:40:00,48.09,48.19,48.01,48.02,83100.0,33.8839,33.9544,33.8275,33.8346,83100.0
2012-10-22 09:50:00,48.02,48.27,48.0,48.23,141000.0,33.8346,34.0107,33.8205,33.9825,141000.0
2012-10-22 10:00:00,48.24,48.56,48.23,48.56,74200.0,33.9896,34.2151,33.9825,34.2151,74200.0
2012-10-22 10:10:00,48.55,48.55,48.4,48.41,59900.0,34.208,34.208,34.1023,34.1094,59900.0
2012-10-22 10:20:00,48.41,48.53,48.41,48.49,47400.0,34.1094,34.1939,34.1094,34.1657,47400.0
2012-10-22 10:30:00,48.51,48.51,48.38,48.38,48900.0,34.1798,34.1798,34.0882,34.0882,48900.0
2012-10-22 10:40:00,48.38,48.43,48.34,48.42,38400.0,34.0882,34.1235,34.06,34.1164,38400.0
2012-10-22 10:50:00,48.42,48.45,48.42,48.43,39100.0,34.1164,34.1375,34.1164,34.1235,39100.0
2012-10-22 11:00:00,48.42,48.45,48.4,48.43,35700.0,34.1164,34.1375,34.1023,34.1235,35700.0
2012-10-22 11:10:00,48.44,48.44,48.27,48.27,56500.0,34.1305,34.1305,34.0107,34.0107,56500.0
2012-10-22 11:20:00,48.27,48.29,48.23,48.29,63500.0,34.0107,34.0248,33.9825,34.0248,63500.0
2012-10-22 11:30:00,48.29,48.37,48.25,48.36,65600.0,34.0248,34.0812,33.9966,34.0741,65600.0
2012-10-22 11:40:00,48.36,48.5,48.36,48.48,64700.0,34.0741,34.1728,34.0741,34.1587,64700.0
2012-10-22 11:50:00,48.48,48.48,48.39,48.4,38000.0,34.1587,34.1587,34.0953,34.1023,38000.0
2012-10-22 12:00:00,48.4,48.46,48.36,48.45,61500.0,34.1023,34.1446,34.0741,34.1375,61500.0
2012-10-22 12:10:00,48.44,48.45,48.36,48.38,56600.0,34.1305,34.1375,34.0741,34.0882,56600.0
2012-10-22 12:20:00,48.38,48.41,48.31,48.34,43200.0,34.0882,34.1094,34.0389,34.06,43200.0
2012-10-22 12:30:00,48.34,48.36,48.21,48.25,41200.0,34.06,34.0741,33.9684,33.9966,41200.0
2012-10-22 12:40:00,48.25,48.32,48.19,48.29,69400.0,33.9966,34.046,33.9544,34.0248,69400.0
2012-10-22 12:50:00,48.29,48.32,48.23,48.23,22100.0,34.0248,34.046,33.9825,33.9825,22100.0
2012-10-22 13:00:00,48.24,48.27,48.17,48.17,30400.0,33.9896,34.0107,33.9403,33.9403,30400.0
2012-10-22 13:10:00,48.18,48.18,48.03,48.03,103000.0,33.9473,33.9473,33.8416,33.8416,103000.0
2012-10-22 13:20:00,48.03,48.06,47.95,47.98,79300.0,33.8416,33.8628,33.7853,33.8064,79300.0
2012-10-22 13:30:00,47.98,48.06,47.98,48.0,43100.0,33.8064,33.8628,33.8064,33.8205,43100.0
2012-10-22 13:40:00,48.0,48.04,47.93,48.02,37100.0,33.8205,33.8487,33.7712,33.8346,37100.0
2012-10-22 13:50:00,48.02,48.05,48.0,48.01,54600.0,33.8346,33.8557,33.8205,33.8275,54600.0
2012-10-22 14:00:00,48.0,48.03,47.96,48.0,45200.0,33.8205,33.8416,33.7923,33.8205,45200.0
2012-10-22 14:10:00,48.0,48.11,47.97,48.04,45200.0,33.8205,33.898,33.7993,33.8487,45200.0
2012-10-22 14:20:00,48.06,48.07,47.98,48.01,136400.0,33.8628,33.8698,33.8064,33.8275,136400.0
2012-10-22 14:30:00,48.02,48.07,47.96,47.99,40600.0,33.8346,33.8698,33.7923,33.8134,40600.0
2012-10-22 14:40:00,47.99,48.02,47.96,47.98,87700.0,33.8134,33.8346,33.7923,33.8064,87700.0
2012-10-22 14:50:00,47.98,47.99,47.92,47.95,70900.0,33.8064,33.8134,33.7641,33.7853,70900.0
2012-10-22 15:00:00,47.94,47.95,47.88,47.92,146600.0,33.7782,33.7853,33.7359,33.7641,146600.0
2012-10-22 15:10:00,47.92,48.0,47.91,47.95,136000.0,33.7641,33.8205,33.7571,33.7853,136000.0
2012-10-22 15:20:00,47.95,48.05,47.91,48.03,61000.0,33.7853,33.8557,33.7571,33.8416,61000.0
2012-10-22 15:30:00,48.04,48.05,47.97,48.02,111100.0,33.8487,33.8557,33.7993,33.8346,111100.0
2012-10-22 15:40:00,48.03,48.04,47.95,48.04,170700.0,33.8416,33.8487,33.7853,33.8487,170700.0
2012-10-22 15:50:00,48.04,48.23,47.99,48.23,364600.0,33.8487,33.9825,33.8134,33.9825,364600.0
2012-10-23 09:30:00,47.66,48.0,47.19,47.28,296300.0,33.5809,33.8205,33.2498,33.3132,296300.0
2012-10-23 09:40:00,47.31,47.34,47.17,47.25,171500.0,33.3343,33.3555,33.2357,33.292,171500.0
2012-10-23 09:50:00,47.25,47.27,47.1,47.23,89800.0,33.292,33.3061,33.1863,33.2779,89800.0
2012-10-23 10:00:00,47.24,47.43,47.23,47.32,70400.0,33.285,33.4189,33.2779,33.3414,70400.0
2012-10-23 10:10:00,47.32,47.38,47.31,47.34,118700.0,33.3414,33.3836,33.3343,33.3555,118700.0
2012-10-23 10:20:00,47.36,47.41,47.35,47.38,86900.0,33.3695,33.4048,33.3625,33.3836,86900.0
2012-10-23 10:30:00,47.36,47.37,47.25,47.3,79900.0,33.3695,33.3766,33.292,33.3273,79900.0
2012-10-23 10:40:00,47.3,47.38,47.29,47.32,138000.0,33.3273,33.3836,33.3202,33.3414,138000.0
2012-10-23 10:50:00,47.32,47.34,47.29,47.31,66600.0,33.3414,33.3555,33.3202,33.3343,66600.0
2012-10-23 11:00:00,47.32,47.35,47.26,47.3,73800.0,33.3414,33.3625,33.2991,33.3273,73800.0
2012-10-23 11:10:00,47.29,47.35,47.27,47.3,74000.0,33.3202,33.3625,33.3061,33.3273,74000.0
2012-10-23 11:20:00,47.3,47.31,47.24,47.25,59300.0,33.3273,33.3343,33.285,33.292,59300.0
2012-10-23 11:30:00,47.26,47.28,47.2,47.23,51800.0,33.2991,33.3132,33.2568,33.2779,51800.0
2012-10-23 11:40:00,47.23,47.26,47.14,47.23,75900.0,33.2779,33.2991,33.2145,33.2779,75900.0
2012-10-23 11:50:00,47.23,47.29,47.22,47.28,37600.0,33.2779,33.3202,33.2709,33.3132,37600.0
2012-10-23 12:00:00,47.28,47.29,47.23,47.28,51000.0,33.3132,33.3202,33.2779,33.3132,51000.0
2012-10-23 12:10:00,47.28,47.4,47.28,47.39,57600.0,33.3132,33.3977,33.3132,33.3907,57600.0
2012-10-23 12:20:00,47.39,47.4,47.32,47.37,41700.0,33.3907,33.3977,33.3414,33.3766,41700.0
2012-10-23 12:30:00,47.36,47.42,47.34,47.36,69200.0,33.3695,33.4118,33.3555,33.3695,69200.0
2012-10-23 12:40:00,47.37,47.41,47.35,47.36,65800.0,33.3766,33.4048,33.3625,33.3695,65800.0
2012-10-23 12:50:00,47.37,47.37,47.3,47.34,50500.0,33.3766,33.3766,33.3273,33.3555,50500.0
2012-10-23 13:00:00,47.35,47.38,47.33,47.38,32700.0,33.3625,33.3836,33.3484,33.3836,32700.0
2012-10-23 13:10:00,47.38,47.43,47.34,47.34,67400.0,33.3836,33.4189,33.3555,33.3555,67400.0
2012-10-23 13:20:00,47.35,47.41,47.35,47.36,52300.0,33.3625,33.4048,33.3625,33.3695,52300.0
2012-10-23 13:30:00,47.37,47.42,47.37,47.39,36700.0,33.3766,33.4118,33.3766,33.3907,36700.0
2012-10-23 13:40:00,47.38,47.39,47.32,47.36,53200.0,33.3836,33.3907,33.3414,33.3695,53200.0
2012-10-23 13:50:00,47.36,47.41,47.31,47.4,59900.0,33.3695,33.4048,33.3343,33.3977,59900.0
2012-10-23 14:00:00,47.4,47.46,47.36,47.38,46700.0,33.3977,33.44,33.3695,33.3836,46700.0
2012-10-23 14:10:00,47.37,47.41,47.28,47.31,65200.0,33.3766,33.4048,33.3132,33.3343,65200.0
2012-10-23 14:20:00,47.31,47.34,47.26,47.28,94300.0,33.3343,33.3555,33.2991,33.3132,94300.0
2012-10-23 14:30:00,47.29,47.34,47.28,47.32,197700.0,33.3202,33.3555,33.3132,33.3414,197700.0
2012-10-23 14:40:00,47.31,47.43,47.3,47.42,79800.0,33.3343,33.4189,33.3273,33.4118,79800.0
2012-10-23 14:50:00,47.41,47.43,47.29,47.33,132900.0,33.4048,33.4189,33.3202,33.3484,132900.0
2012-10-23 15:00:00,47.33,47.39,47.28,47.29,139600.0,33.3484,33.3907,33.3132,33.3202,139600.0
2012-10-23 15:10:00,47.3,47.34,47.27,47.34,129400.0,33.3273,33.3555,33.3061,33.3555,129400.0
2012-10-23 15:20:00,47.33,47.38,47.28,47.3,95600.0,33.3484,33.3836,33.3132,33.3273,95600.0
2012-10-23 15:30:00,47.3,47.33,47.2,47.26,153400.0,33.3273,33.3484,33.2568,33.2991,153400.0
2012-10-23 15:40:00,47.25,47.27,47.17,47.22,198800.0,33.292,33.3061,33.2357,33.2709,198800.0
2012-10-23 15:50:00,47.22,47.35,47.22,47.31,291800.0,33.2709,33.3625,33.2709,33.3343,291800.0
2012-10-24 09:30:00,47.59,47.64,47.41,47.44,117000.0,33.5316,33.5668,33.4048,33.4259,117000.0
2012-10-24 09:40:00,47.43,47.49,47.33,47.37,71500.0,33.4189,33.4611,33.3484,33.3766,71500.0
2012-10-24 09:50:00,47.39,47.39,47.23,47.27,126700.0,33.3907,33.3907,33.2779,33.3061,126700.0
2012-10-24 10:00:00,47.26,47.32,47.17,47.18,81700.0,33.2991,33.3414,33.2357,33.2427,81700.0
2012-10-24 10:10:00,47.19,47.41,47.19,47.37,75200.0,33.2498,33.4048,33.2498,33.3766,75200.0
2012-10-24 10:20:00,47.36,47.46,47.35,47.38,54300.0,33.3695,33.44,33.3625,33.3836,54300.0
2012-10-24 10:30:00,47.36,47.5,47.33,47.47,86400.0,33.3695,33.4682,33.3484,33.447,86400.0
2012-10-24 10:40:00,47.47,47.54,47.46,47.46,82300.0,33.447,33.4964,33.44,33.44,82300.0
2012-10-24 10:50:00,47.46,47.49,47.42,47.47,50600.0,33.44,33.4611,33.4118,33.447,50600.0
2012-10-24 11:00:00,47.47,47.49,47.4,47.41,67200.0,33.447,33.4611,33.3977,33.4048,67200.0
2012-10-24 11:10:00,47.42,47.42,47.3,47.31,44100.0,33.4118,33.4118,33.3273,33.3343,44100.0
2012-10-24 11:20:00,47.31,47.34,47.3,47.33,41700.0,33.3343,33.3555,33.3273,33.3484,41700.0
2012-10-24 11:30:00,47.34,47.35,47.26,47.29,51200.0,33.3555,33.3625,33.2991,33.3202,51200.0
2012-10-24 11:40:00,47.28,47.33,47.25,47.28,42100.0,33.3132,33.3484,33.292,33.3132,42100.0
2012-10-24 11:50:00,47.28,47.32,47.26,47.28,41900.0,33.3132,33.3414,33.2991,33.3132,41900.0
2012-10-24 12:00:00,47.26,47.3,47.25,47.27,51400.0,33.2991,33.3273,33.292,33.3061,51400.0
2012-10-24 12:10:00,47.28,47.31,47.26,47.28,51900.0,33.3132,33.3343,33.2991,33.3132,51900.0
2012-10-24 12:20:00,47.28,47.29,47.25,47.27,39200.0,33.3132,33.3202,33.292,33.3061,39200.0
2012-10-24 12:30:00,47.28,47.33,47.28,47.31,53200.0,33.3132,33.3484,33.3132,33.3343,53200.0
2012-10-24 12:40:00,47.31,47.37,47.31,47.37,45900.0,33.3343,33.3766,33.3343,33.3766,45900.0
2012-10-24 12:50:00,47.37,47.46,47.36,47.45,27800.0,33.3766,33.44,33.3695,33.433,27800.0
2012-10-24 13:00:00,47.44,47.49,47.43,47.49,23100.0,33.4259,33.4611,33.4189,33.4611,23100.0
2012-10-24 13:10:00,47.49,47.5,47.41,47.43,50400.0,33.4611,33.4682,33.4048,33.4189,50400.0
2012-10-24 13:20:00,47.44,47.5,47.43,47.46,30300.0,33.4259,33.4682,33.4189,33.44,30300.0
2012-10-24 13:30:00,47.45,47.48,47.42,47.46,33700.0,33.433,33.4541,33.4118,33.44,33700.0
2012-10-24 13:40:00,47.47,47.5,47.45,47.45,26900.0,33.447,33.4682,33.433,33.433,26900.0
2012-10-24 13:50:00,47.45,47.47,47.43,47.44,26900.0,33.433,33.447,33.4189,33.4259,26900.0
2012-10-24 14:00:00,47.44,47.47,47.44,47.47,16100.0,33.4259,33.447,33.4259,33.447,16100.0
2012-10-24 14:10:00,47.46,47.53,47.29,47.48,122700.0,33.44,33.4893,33.3202,33.4541,122700.0
2012-10-24 14:20:00,47.49,47.56,47.43,47.5,85800.0,33.4611,33.5105,33.4189,33.4682,85800.0
2012-10-24 14:30:00,47.49,47.49,47.39,47.41,43000.0,33.4611,33.4611,33.3907,33.4048,43000.0
2012-10-24 14:40:00,47.4,47.44,47.35,47.39,38500.0,33.3977,33.4259,33.3625,33.3907,38500.0
2012-10-24 14:50:00,47.4,47.43,47.34,47.34,31200.0,33.3977,33.4189,33.3555,33.3555,31200.0
2012-10-24 15:00:00,47.34,47.36,47.22,47.3,52200.0,33.3555,33.3695,33.2709,33.3273,52200.0
2012-10-24 15:10:00,47.32,47.34,47.25,47.28,47900.0,33.3414,33.3555,33.292,33.3132,47900.0
2012-10-24 15:20:00,47.27,47.32,47.24,47.28,57100.0,33.3061,33.3414,33.285,33.3132,57100.0
2012-10-24 15:30:00,47.3,47.31,47.22,47.23,61900.0,33.3273,33.3343,33.2709,33.2779,61900.0
2012-10-24 15:40:00,47.23,47.26,47.18,47.24,84100.0,33.2779,33.2991,33.2427,33.285,84100.0
2012-10-24 15:50:00,47.23,47.37,47.22,47.34,292500.0,33.2779,33.3766,33.2709,33.3555,292500.0
2012-10-25 09:30:00,47.83,48.1,47.69,47.79,114600.0,33.7007,33.8909,33.6021,33.6725,114600.0
2012-10-25 09:40:00,47.8,48.01,47.79,47.92,92700.0,33.6796,33.8275,33.6725,33.7641,92700.0
2012-10-25 09:50:00,47.91,48.02,47.9,48.01,75100.0,33.7571,33.8346,33.75,33.8275,75100.0
2012-10-25 10:00:00,48.0,48.02,47.8,47.99,167600.0,33.8205,33.8346,33.6796,33.8134,167600.0
2012-10-25 10:10:00,47.98,48.02,47.95,48.0,69200.0,33.8064,33.8346,33.7853,33.8205,69200.0
2012-10-25 10:20:00,48.0,48.03,47.89,47.98,61400.0,33.8205,33.8416,33.743,33.8064,61400.0
2012-10-25 10:30:00,47.97,47.97,47.89,47.89,34300.0,33.7993,33.7993,33.743,33.743,34300.0
2012-10-25 10:40:00,47.88,47.98,47.86,47.95,85500.0,33.7359,33.8064,33.7218,33.7853,85500.0
2012-10-25 10:50:00,47.96,47.96,47.89,47.94,49800.0,33.7923,33.7923,33.743,33.7782,49800.0
2012-10-25 11:00:00,47.93,47.98,47.9,47.97,60800.0,33.7712,33.8064,33.75,33.7993,60800.0
2012-10-25 11:10:00,47.98,47.99,47.87,47.91,43500.0,33.8064,33.8134,33.7289,33.7571,43500.0
2012-10-25 11:20:00,47.91,47.92,47.77,47.83,123900.0,33.7571,33.7641,33.6584,33.7007,123900.0
2012-10-25 11:30:00,47.83,47.91,47.74,47.76,112300.0,33.7007,33.7571,33.6373,33.6514,112300.0
2012-10-25 11:40:00,47.75,47.81,47.73,47.73,93800.0,33.6443,33.6866,33.6302,33.6302,93800.0
2012-10-25 11:50:00,47.73,47.83,47.66,47.81,63600.0,33.6302,33.7007,33.5809,33.6866,63600.0
2012-10-25 12:00:00,47.81,47.81,47.71,47.78,69600.0,33.6866,33.6866,33.6162,33.6655,69600.0
2012-10-25 12:10:00,47.78,47.78,47.67,47.75,177500.0,33.6655,33.6655,33.588,33.6443,177500.0
2012-10-25 12:20:00,47.75,47.8,47.71,47.77,50100.0,33.6443,33.6796,33.6162,33.6584,50100.0
2012-10-25 12:30:00,47.77,47.79,47.69,47.76,54000.0,33.6584,33.6725,33.6021,33.6514,54000.0
2012-10-25 12:40:00,47.77,47.85,47.72,47.84,91300.0,33.6584,33.7148,33.6232,33.7077,91300.0
2012-10-25 12:50:00,47.85,47.98,47.78,47.94,90500.0,33.7148,33.8064,33.6655,33.7782,90500.0
2012-10-25 13:00:00,47.94,47.97,47.9,47.91,81700.0,33.7782,33.7993,33.75,33.7571,81700.0
2012-10-25 13:10:00,47.91,47.94,47.87,47.89,34100.0,33.7571,33.7782,33.7289,33.743,34100.0
2012-10-25 13:20:00,47.88,47.94,47.87,47.93,48100.0,33.7359,33.7782,33.7289,33.7712,48100.0
2012-10-25 13:30:00,47.92,47.93,47.85,47.91,33900.0,33.7641,33.7712,33.7148,33.7571,33900.0
2012-10-25 13:40:00,47.91,47.98,47.91,47.96,45700.0,33.7571,33.8064,33.7571,33.7923,45700.0
2012-10-25 13:50:00,47.97,47.97,47.87,47.91,75300.0,33.7993,33.7993,33.7289,33.7571,75300.0
2012-10-25 14:00:00,47.92,47.92,47.84,47.86,66400.0,33.7641,33.7641,33.7077,33.7218,66400.0
2012-10-25 14:10:00,47.86,47.88,47.69,47.73,120600.0,33.7218,33.7359,33.6021,33.6302,120600.0
2012-10-25 14:20:00,47.73,47.79,47.72,47.75,42700.0,33.6302,33.6725,33.6232,33.6443,42700.0
2012-10-25 14:30:00,47.75,47.81,47.75,47.81,33200.0,33.6443,33.6866,33.6443,33.6866,33200.0
2012-10-25 14:40:00,47.8,47.9,47.79,47.79,102000.0,33.6796,33.75,33.6725,33.6725,102000.0
2012-10-25 14:50:00,47.79,47.82,47.72,47.82,123900.0,33.6725,33.6937,33.6232,33.6937,123900.0
2012-10-25 15:00:00,47.81,47.82,47.77,47.81,98500.0,33.6866,33.6937,33.6584,33.6866,98500.0
2012-10-25 15:10:00,47.81,47.93,47.8,47.91,81400.0,33.6866,33.7712,33.6796,33.7571,81400.0
2012-10-25 15:20:00,47.91,47.95,47.84,47.95,123100.0,33.7571,33.7853,33.7077,33.7853,123100.0
2012-10-25 15:30:00,47.94,47.96,47.85,47.88,138200.0,33.7782,33.7923,33.7148,33.7359,138200.0
2012-10-25 15:40:00,47.88,47.93,47.81,47.82,122500.0,33.7359,33.7712,33.6866,33.6937,122500.0
2012-10-25 15:50:00,47.82,47.99,47.82,47.98,283700.0,33.6937,33.8134,33.6937,33.8064,283700.0
2012-10-26 09:30:00,47.88,48.09,47.82,48.08,87300.0,33.7359,33.8839,33.6937,33.8768,87300.0
2012-10-26 09:40:00,48.08,48.15,47.97,48.08,51200.0,33.8768,33.9262,33.7993,33.8768,51200.0
2012-10-26 09:50:00,48.09,48.1,47.83,47.84,43900.0,33.8839,33.8909,33.7007,33.7077,43900.0
2012-10-26 10:00:00,47.83,47.91,47.76,47.87,61900.0,33.7007,33.7571,33.6514,33.7289,61900.0
2012-10-26 10:10:00,47.85,47.98,47.79,47.93,78000.0,33.7148,33.8064,33.6725,33.7712,78000.0
2012-10-26 10:20:00,47.93,47.97,47.79,47.79,28200.0,33.7712,33.7993,33.6725,33.6725,28200.0
2012-10-26 10:30:00,47.79,47.89,47.78,47.89,32300.0,33.6725,33.743,33.6655,33.743,32300.0
2012-10-26 10:40:00,47.9,47.93,47.83,47.84,40400.0,33.75,33.7712,33.7007,33.7077,40400.0
2012-10-26 10:50:00,47.85,47.86,47.73,47.83,30000.0,33.7148,33.7218,33.6302,33.7007,30000.0
2012-10-26 11:00:00,47.83,47.9,47.77,47.87,25600.0,33.7007,33.75,33.6584,33.7289,25600.0
2012-10-26 11:10:00,47.85,47.98,47.82,47.96,22100.0,33.7148,33.8064,33.6937,33.7923,22100.0
2012-10-26 11:20:00,47.95,47.99,47.9,47.97,87000.0,33.7853,33.8134,33.75,33.7993,87000.0
2012-10-26 11:30:00,47.97,47.98,47.89,47.93,52900.0,33.7993,33.8064,33.743,33.7712,52900.0
2012-10-26 11:40:00,47.93,47.94,47.82,47.82,41500.0,33.7712,33.7782,33.6937,33.6937,41500.0
2012-10-26 11:50:00,47.82,47.84,47.77,47.81,44900.0,33.6937,33.7077,33.6584,33.6866,44900.0
2012-10-26 12:00:00,47.8,47.8,47.69,47.75,66800.0,33.6796,33.6796,33.6021,33.6443,66800.0
2012-10-26 12:10:00,47.76,47.79,47.7,47.74,35200.0,33.6514,33.6725,33.6091,33.6373,35200.0
2012-10-26 12:20:00,47.73,47.77,47.68,47.76,43200.0,33.6302,33.6584,33.595,33.6514,43200.0
2012-10-26 12:30:00,47.77,47.77,47.62,47.68,65700.0,33.6584,33.6584,33.5527,33.595,65700.0
2012-10-26 12:40:00,47.68,47.79,47.68,47.69,67300.0,33.595,33.6725,33.595,33.6021,67300.0
2012-10-26 12:50:00,47.7,47.75,47.67,47.74,49900.0,33.6091,33.6443,33.588,33.6373,49900.0
2012-10-26 13:00:00,47.73,47.74,47.67,47.73,49600.0,33.6302,33.6373,33.588,33.6302,49600.0
2012-10-26 13:10:00,47.73,47.76,47.67,47.7,50400.0,33.6302,33.6514,33.588,33.6091,50400.0
2012-10-26 13:20:00,47.69,47.77,47.66,47.77,50600.0,33.6021,33.6584,33.5809,33.6584,50600.0
2012-10-26 13:30:00,47.76,47.93,47.73,47.89,54700.0,33.6514,33.7712,33.6302,33.743,54700.0
2012-10-26 13:40:00,47.88,47.9,47.84,47.88,33700.0,33.7359,33.75,33.7077,33.7359,33700.0
2012-10-26 13:50:00,47.89,47.91,47.83,47.86,54500.0,33.743,33.7571,33.7007,33.7218,54500.0
2012-10-26 14:00:00,47.86,47.89,47.84,47.86,45700.0,33.7218,33.743,33.7077,33.7218,45700.0
2012-10-26 14:10:00,47.85,47.86,47.78,47.8,47200.0,33.7148,33.7218,33.6655,33.6796,47200.0
2012-10-26 14:20:00,47.81,47.88,47.76,47.83,46500.0,33.6866,33.7359,33.6514,33.7007,46500.0
2012-10-26 14:30:00,47.83,47.93,47.81,47.84,67300.0,33.7007,33.7712,33.6866,33.7077,67300.0
2012-10-26 14:40:00,47.84,47.88,47.78,47.86,58300.0,33.7077,33.7359,33.6655,33.7218,58300.0
2012-10-26 14:50:00,47.86,47.89,47.85,47.88,40800.0,33.7218,33.743,33.7148,33.7359,40800.0
2012-10-26 15:00:00,47.87,47.92,47.85,47.92,76800.0,33.7289,33.7641,33.7148,33.7641,76800.0
2012-10-26 15:10:00,47.92,48.02,47.91,48.0,123400.0,33.7641,33.8346,33.7571,33.8205,123400.0
2012-10-26 15:20:00,48.0,48.0,47.93,47.95,103400.0,33.8205,33.8205,33.7712,33.7853,103400.0
2012-10-26 15:30:00,47.95,47.99,47.85,47.86,135500.0,33.7853,33.8134,33.7148,33.7218,135500.0
2012-10-26 15:40:00,47.86,47.91,47.79,47.8,130200.0,33.7218,33.7571,33.6725,33.6796,130200.0
2012-10-26 15:50:00,47.81,47.9,47.81,47.84,314100.0,33.6866,33.75,33.6866,33.7077,314100.0
2012-10-31 09:30:00,48.32,48.45,48.05,48.43,185300.0,34.046,34.1375,33.8557,34.1235,185300.0
2012-10-31 09:40:00,48.41,48.89,48.33,48.87,132600.0,34.1094,34.4476,34.053,34.4335,132600.0
2012-10-31 09:50:00,48.85,48.9,48.62,48.63,98400.0,34.4194,34.4546,34.2573,34.2644,98400.0
2012-10-31 10:00:00,48.62,48.66,48.55,48.58,100500.0,34.2573,34.2855,34.208,34.2291,100500.0
2012-10-31 10:10:00,48.59,48.61,48.49,48.52,103000.0,34.2362,34.2503,34.1657,34.1869,103000.0
2012-10-31 10:20:00,48.52,48.61,48.48,48.57,120500.0,34.1869,34.2503,34.1587,34.2221,120500.0
2012-10-31 10:30:00,48.59,48.59,48.49,48.54,102300.0,34.2362,34.2362,34.1657,34.201,102300.0
2012-10-31 10:40:00,48.54,48.56,48.44,48.55,80500.0,34.201,34.2151,34.1305,34.208,80500.0
2012-10-31 10:50:00,48.54,48.54,48.37,48.45,48800.0,34.201,34.201,34.0812,34.1375,48800.0
2012-10-31 11:00:00,48.44,48.44,48.18,48.21,77200.0,34.1305,34.1305,33.9473,33.9684,77200.0
2012-10-31 11:10:00,48.21,48.29,48.19,48.29,118000.0,33.9684,34.0248,33.9544,34.0248,118000.0
2012-10-31 11:20:00,48.29,48.31,48.24,48.27,74800.0,34.0248,34.0389,33.9896,34.0107,74800.0
2012-10-31 11:30:00,48.29,48.34,48.2,48.26,205700.0,34.0248,34.06,33.9614,34.0037,205700.0
2012-10-31 11:40:00,48.27,48.32,48.22,48.29,343300.0,34.0107,34.046,33.9755,34.0248,343300.0
2012-10-31 11:50:00,48.29,48.41,48.26,48.37,117200.0,34.0248,34.1094,34.0037,34.0812,117200.0
2012-10-31 12:00:00,48.37,48.41,48.32,48.39,47700.0,34.0812,34.1094,34.046,34.0953,47700.0
2012-10-31 12:10:00,48.4,48.43,48.35,48.38,201500.0,34.1023,34.1235,34.0671,34.0882,201500.0
2012-10-31 12:20:00,48.37,48.39,48.3,48.34,94400.0,34.0812,34.0953,34.0319,34.06,94400.0
2012-10-31 12:30:00,48.33,48.37,48.28,48.34,81400.0,34.053,34.0812,34.0178,34.06,81400.0
2012-10-31 12:40:00,48.32,48.34,48.28,48.31,45400.0,34.046,34.06,34.0178,34.0389,45400.0
2012-10-31 12:50:00,48.31,48.41,48.28,48.4,57800.0,34.0389,34.1094,34.0178,34.1023,57800.0
2012-10-31 13:00:00,48.4,48.41,48.34,48.35,54500.0,34.1023,34.1094,34.06,34.0671,54500.0
2012-10-31 13:10:00,48.35,48.38,48.31,48.35,89200.0,34.0671,34.0882,34.0389,34.0671,89200.0
2012-10-31 13:20:00,48.35,48.4,48.33,48.39,30300.0,34.0671,34.1023,34.053,34.0953,30300.0
2012-10-31 13:30:00,48.38,48.42,48.38,48.41,35100.0,34.0882,34.1164,34.0882,34.1094,35100.0
2012-10-31 13:40:00,48.4,48.4,48.35,48.37,24400.0,34.1023,34.1023,34.0671,34.0812,24400.0
2012-10-31 13:50:00,48.37,48.45,48.37,48.44,46600.0,34.0812,34.1375,34.0812,34.1305,46600.0
2012-10-31 14:00:00,48.43,48.51,48.42,48.44,66900.0,34.1235,34.1798,34.1164,34.1305,66900.0
2012-10-31 14:10:00,48.44,48.46,48.42,48.45,30400.0,34.1305,34.1446,34.1164,34.1375,30400.0
2012-10-31 14:20:00,48.46,48.47,48.4,48.4,51600.0,34.1446,34.1516,34.1023,34.1023,51600.0
2012-10-31 14:30:00,48.41,48.45,48.4,48.42,62100.0,34.1094,34.1375,34.1023,34.1164,62100.0
2012-10-31 14:40:00,48.42,48.47,48.39,48.46,70000.0,34.1164,34.1516,34.0953,34.1446,70000.0
2012-10-31 14:50:00,48.46,48.46,48.31,48.4,85100.0,34.1446,34.1446,34.0389,34.1023,85100.0
2012-10-31 15:00:00,48.4,48.59,48.37,48.57,174100.0,34.1023,34.2362,34.0812,34.2221,174100.0
2012-10-31 15:10:00,48.57,48.76,48.56,48.73,159100.0,34.2221,34.356,34.2151,34.3348,159100.0
2012-10-31 15:20:00,48.73,48.77,48.63,48.7,112000.0,34.3348,34.363,34.2644,34.3137,112000.0
2012-10-31 15:30:00,48.7,48.7,48.56,48.59,148800.0,34.3137,34.3137,34.2151,34.2362,148800.0
2012-10-31 15:40:00,48.59,48.61,48.46,48.48,262600.0,34.2362,34.2503,34.1446,34.1587,262600.0
2012-10-31 15:50:00,48.49,48.51,48.37,48.44,456300.0,34.1657,34.1798,34.0812,34.1305,456300.0
2012-11-01 09:30:00,48.84,49.21,48.58,49.2,182900.0,34.4123,34.673,34.2291,34.666,182900.0
2012-11-01 09:40:00,49.2,49.42,49.07,49.42,167600.0,34.666,34.821,34.5744,34.821,167600.0
2012-11-01 09:50:00,49.4,49.72,49.36,49.71,195200.0,34.8069,35.0324,34.7787,35.0253,195200.0
2012-11-01 10:00:00,49.71,50.13,49.7,50.1,275800.0,35.0253,35.3213,35.0183,35.3001,275800.0
2012-11-01 10:10:00,50.1,50.2,49.85,50.13,239400.0,35.3001,35.3706,35.124,35.3213,239400.0
2012-11-01 10:20:00,50.12,50.2,50.05,50.06,113400.0,35.3142,35.3706,35.2649,35.2719,113400.0
2012-11-01 10:30:00,50.05,50.19,50.05,50.19,83200.0,35.2649,35.3635,35.2649,35.3635,83200.0
2012-11-01 10:40:00,50.19,50.25,50.1,50.23,173600.0,35.3635,35.4058,35.3001,35.3917,173600.0
2012-11-01 10:50:00,50.22,50.22,50.14,50.16,63100.0,35.3847,35.3847,35.3283,35.3424,63100.0
2012-11-01 11:00:00,50.15,50.16,50.08,50.13,60600.0,35.3354,35.3424,35.286,35.3213,60600.0
2012-11-01 11:10:00,50.12,50.14,49.9,49.95,92400.0,35.3142,35.3283,35.1592,35.1944,92400.0
2012-11-01 11:20:00,49.94,50.08,49.93,50.04,92600.0,35.1874,35.286,35.1803,35.2579,92600.0
2012-11-01 11:30:00,50.04,50.16,50.03,50.15,58500.0,35.2579,35.3424,35.2508,35.3354,58500.0
2012-11-01 11:40:00,50.13,50.21,50.09,50.18,106200.0,35.3213,35.3776,35.2931,35.3565,106200.0
2012-11-01 11:50:00,50.19,50.21,50.15,50.15,99200.0,35.3635,35.3776,35.3354,35.3354,99200.0
2012-11-01 12:00:00,50.15,50.2,50.15,50.15,75200.0,35.3354,35.3706,35.3354,35.3354,75200.0
2012-11-01 12:10:00,50.15,50.2,50.11,50.15,65600.0,35.3354,35.3706,35.3072,35.3354,65600.0
2012-11-01 12:20:00,50.15,50.18,50.08,50.18,49800.0,35.3354,35.3565,35.286,35.3565,49800.0
2012-11-01 12:30:00,50.18,50.21,50.14,50.15,38400.0,35.3565,35.3776,35.3283,35.3354,38400.0
2012-11-01 12:40:00,50.15,50.17,50.12,50.17,29100.0,35.3354,35.3495,35.3142,35.3495,29100.0
2012-11-01 12:50:00,50.16,50.19,50.12,50.16,49300.0,35.3424,35.3635,35.3142,35.3424,49300.0
2012-11-01 13:00:00,50.15,50.16,50.06,50.08,87200.0,35.3354,35.3424,35.2719,35.286,87200.0
2012-11-01 13:10:00,50.09,50.2,50.09,50.2,37100.0,35.2931,35.3706,35.2931,35.3706,37100.0
2012-11-01 13:20:00,50.2,50.23,50.12,50.22,57000.0,35.3706,35.3917,35.3142,35.3847,57000.0
2012-11-01 13:30:00,50.21,50.25,50.15,50.22,45600.0,35.3776,35.4058,35.3354,35.3847,45600.0
2012-11-01 13:40:00,50.22,50.25,50.16,50.23,35200.0,35.3847,35.4058,35.3424,35.3917,35200.0
2012-11-01 13:50:00,50.24,50.33,50.24,50.31,85400.0,35.3988,35.4622,35.3988,35.4481,85400.0
2012-11-01 14:00:00,50.3,50.34,50.29,50.33,82800.0,35.441,35.4692,35.434,35.4622,82800.0
2012-11-01 14:10:00,50.33,50.41,50.32,50.39,122100.0,35.4622,35.5186,35.4551,35.5045,122100.0
2012-11-01 14:20:00,50.39,50.45,50.37,50.43,99700.0,35.5045,35.5467,35.4904,35.5326,99700.0
2012-11-01 14:30:00,50.44,50.61,50.43,50.61,193700.0,35.5397,35.6595,35.5326,35.6595,193700.0
2012-11-01 14:40:00,50.61,50.69,50.52,50.63,141000.0,35.6595,35.7158,35.5961,35.6736,141000.0
2012-11-01 14:50:00,50.62,50.67,50.55,50.55,120500.0,35.6665,35.7017,35.6172,35.6172,120500.0
2012-11-01 15:00:00,50.55,50.57,50.53,50.55,119000.0,35.6172,35.6313,35.6031,35.6172,119000.0
2012-11-01 15:10:00,50.54,50.55,50.47,50.49,117400.0,35.6101,35.6172,35.5608,35.5749,117400.0
2012-11-01 15:20:00,50.5,50.51,50.3,50.32,135900.0,35.582,35.589,35.441,35.4551,135900.0
2012-11-01 15:30:00,50.32,50.38,50.31,50.34,182800.0,35.4551,35.4974,35.4481,35.4692,182800.0
2012-11-01 15:40:00,50.34,50.36,50.29,50.35,303300.0,35.4692,35.4833,35.434,35.4763,303300.0
2012-11-01 15:50:00,50.35,50.41,50.34,50.39,521400.0,35.4763,35.5186,35.4692,35.5045,521400.0
2012-11-02 09:30:00,50.48,50.89,50.48,50.62,121000.0,35.5679,35.8568,35.5679,35.6665,121000.0
2012-11-02 09:40:00,50.62,50.66,50.29,50.3,194400.0,35.6665,35.6947,35.434,35.441,194400.0
2012-11-02 09:50:00,50.3,50.3,50.09,50.14,132200.0,35.441,35.441,35.2931,35.3283,132200.0
2012-11-02 10:00:00,50.16,50.22,49.98,50.05,110300.0,35.3424,35.3847,35.2156,35.2649,110300.0
2012-11-02 10:10:00,50.07,50.22,50.05,50.19,194500.0,35.279,35.3847,35.2649,35.3635,194500.0
2012-11-02 10:20:00,50.19,50.21,50.02,50.1,160100.0,35.3635,35.3776,35.2438,35.3001,160100.0
2012-11-02 10:30:00,50.1,50.24,50.08,50.16,88400.0,35.3001,35.3988,35.286,35.3424,88400.0
2012-11-02 10:40:00,50.15,50.19,50.02,50.19,81600.0,35.3354,35.3635,35.2438,35.3635,81600.0
2012-11-02 10:50:00,50.2,50.2,50.07,50.12,91400.0,35.3706,35.3706,35.279,35.3142,91400.0
2012-11-02 11:00:00,50.11,50.11,49.96,50.04,134800.0,35.3072,35.3072,35.2015,35.2579,134800.0
2012-11-02 11:10:00,50.03,50.07,50.0,50.03,83800.0,35.2508,35.279,35.2297,35.2508,83800.0
2012-11-02 11:20:00,50.04,50.13,50.03,50.11,86800.0,35.2579,35.3213,35.2508,35.3072,86800.0
2012-11-02 11:30:00,50.12,50.32,50.05,50.27,78300.0,35.3142,35.4551,35.2649,35.4199,78300.0
2012-11-02 11:40:00,50.27,50.32,50.13,50.13,60200.0,35.4199,35.4551,35.3213,35.3213,60200.0
2012-11-02 11:50:00,50.14,50.19,50.1,50.13,40400.0,35.3283,35.3635,35.3001,35.3213,40400.0
2012-11-02 12:00:00,50.13,50.18,50.05,50.08,48400.0,35.3213,35.3565,35.2649,35.286,48400.0
2012-11-02 12:10:00,50.08,50.13,50.05,50.12,54200.0,35.286,35.3213,35.2649,35.3142,54200.0
2012-11-02 12:20:00,50.12,50.17,50.06,50.08,48500.0,35.3142,35.3495,35.2719,35.286,48500.0
2012-11-02 12:30:00,50.08,50.11,49.99,50.01,77000.0,35.286,35.3072,35.2226,35.2367,77000.0
2012-11-02 12:40:00,50.01,50.17,50.01,50.14,34900.0,35.2367,35.3495,35.2367,35.3283,34900.0
2012-11-02 12:50:00,50.14,50.17,50.1,50.17,36300.0,35.3283,35.3495,35.3001,35.3495,36300.0
2012-11-02 13:00:00,50.18,50.22,50.13,50.17,29900.0,35.3565,35.3847,35.3213,35.3495,29900.0
2012-11-02 13:10:00,50.17,50.25,50.14,50.22,28900.0,35.3495,35.4058,35.3283,35.3847,28900.0
2012-11-02 13:20:00,50.21,50.24,50.16,50.2,34900.0,35.3776,35.3988,35.3424,35.3706,34900.0
2012-11-02 13:30:00,50.21,50.26,50.19,50.19,47100.0,35.3776,35.4129,35.3635,35.3635,47100.0
2012-11-02 13:40:00,50.18,50.24,50.16,50.22,72800.0,35.3565,35.3988,35.3424,35.3847,72800.0
2012-11-02 13:50:00,50.22,50.22,49.93,49.97,246900.0,35.3847,35.3847,35.1803,35.2085,246900.0
2012-11-02 14:00:00,49.96,50.07,49.93,50.07,66900.0,35.2015,35.279,35.1803,35.279,66900.0
2012-11-02 14:10:00,50.08,50.13,50.07,50.13,52600.0,35.286,35.3213,35.279,35.3213,52600.0
2012-11-02 14:20:00,50.12,50.17,50.09,50.17,58200.0,35.3142,35.3495,35.2931,35.3495,58200.0
2012-11-02 14:30:00,50.16,50.17,49.94,49.95,55700.0,35.3424,35.3495,35.1874,35.1944,55700.0
2012-11-02 14:40:00,49.94,49.98,49.89,49.94,99100.0,35.1874,35.2156,35.1522,35.1874,99100.0
2012-11-02 14:50:00,49.95,50.02,49.94,50.02,63300.0,35.1944,35.2438,35.1874,35.2438,63300.0
2012-11-02 15:00:00,50.02,50.09,50.0,50.01,103500.0,35.2438,35.2931,35.2297,35.2367,103500.0
2012-11-02 15:10:00,50.0,50.12,49.97,50.07,100000.0,35.2297,35.3142,35.2085,35.279,100000.0
2012-11-02 15:20:00,50.07,50.09,49.93,49.93,128500.0,35.279,35.2931,35.1803,35.1803,128500.0
2012-11-02 15:30:00,49.94,49.94,49.86,49.87,138400.0,35.1874,35.1874,35.131,35.1381,138400.0
2012-11-02 15:40:00,49.87,49.9,49.73,49.79,217100.0,35.1381,35.1592,35.0394,35.0817,217100.0
2012-11-02 15:50:00,49.79,49.84,49.77,49.8,392200.0,35.0817,35.1169,35.0676,35.0888,392200.0
2012-11-05 09:30:00,49.91,50.0,49.6,49.98,162900.0,35.1663,35.2297,34.9478,35.2156,162900.0
2012-11-05 09:40:00,49.97,50.3,49.96,50.3,153100.0,35.2085,35.441,35.2015,35.441,153100.0
2012-11-05 09:50:00,50.31,50.56,50.27,50.39,190100.0,35.4481,35.6242,35.4199,35.5045,190100.0
2012-11-05 10:00:00,50.37,50.42,50.17,50.26,119700.0,35.4904,35.5256,35.3495,35.4129,119700.0
2012-11-05 10:10:00,50.26,50.36,50.25,50.3,69700.0,35.4129,35.4833,35.4058,35.441,69700.0
2012-11-05 10:20:00,50.3,50.43,50.29,50.38,141600.0,35.441,35.5326,35.434,35.4974,141600.0
2012-11-05 10:30:00,50.38,50.47,50.32,50.47,95500.0,35.4974,35.5608,35.4551,35.5608,95500.0
2012-11-05 10:40:00,50.47,50.51,50.36,50.38,127000.0,35.5608,35.589,35.4833,35.4974,127000.0
2012-11-05 10:50:00,50.39,50.4,50.26,50.37,94100.0,35.5045,35.5115,35.4129,35.4904,94100.0
2012-11-05 11:00:00,50.37,50.48,50.35,50.48,86500.0,35.4904,35.5679,35.4763,35.5679,86500.0
2012-11-05 11:10:00,50.48,50.5,50.31,50.31,73500.0,35.5679,35.582,35.4481,35.4481,73500.0
2012-11-05 11:20:00,50.31,50.36,50.27,50.36,62000.0,35.4481,35.4833,35.4199,35.4833,62000.0
2012-11-05 11:30:00,50.36,50.37,50.26,50.32,47100.0,35.4833,35.4904,35.4129,35.4551,47100.0
2012-11-05 11:40:00,50.32,50.4,50.32,50.36,59000.0,35.4551,35.5115,35.4551,35.4833,59000.0
2012-11-05 11:50:00,50.36,50.39,50.34,50.36,68500.0,35.4833,35.5045,35.4692,35.4833,68500.0
2012-11-05 12:00:00,50.36,50.41,50.3,50.41,49100.0,35.4833,35.5186,35.441,35.5186,49100.0
2012-11-05 12:10:00,50.41,50.41,50.31,50.32,83000.0,35.5186,35.5186,35.4481,35.4551,83000.0
2012-11-05 12:20:00,50.31,50.32,50.25,50.3,58200.0,35.4481,35.4551,35.4058,35.441,58200.0
2012-11-05 12:30:00,50.3,50.31,50.27,50.27,59300.0,35.441,35.4481,35.4199,35.4199,59300.0
2012-11-05 12:40:00,50.27,50.3,50.22,50.23,72800.0,35.4199,35.441,35.3847,35.3917,72800.0
2012-11-05 12:50:00,50.24,50.28,50.19,50.27,56800.0,35.3988,35.427,35.3635,35.4199,56800.0
2012-11-05 13:00:00,50.27,50.29,50.21,50.23,76100.0,35.4199,35.434,35.3776,35.3917,76100.0
2012-11-05 13:10:00,50.24,50.25,50.13,50.18,70500.0,35.3988,35.4058,35.3213,35.3565,70500.0
2012-11-05 13:20:00,50.18,50.3,50.12,50.28,78200.0,35.3565,35.441,35.3142,35.427,78200.0
2012-11-05 13:30:00,50.27,50.3,50.23,50.23,58700.0,35.4199,35.441,35.3917,35.3917,58700.0
2012-11-05 13:40:00,50.23,50.27,50.22,50.25,67000.0,35.3917,35.4199,35.3847,35.4058,67000.0
2012-11-05 13:50:00,50.24,50.28,50.23,50.28,37500.0,35.3988,35.427,35.3917,35.427,37500.0
2012-11-05 14:00:00,50.28,50.32,50.25,50.26,69500.0,35.427,35.4551,35.4058,35.4129,69500.0
2012-11-05 14:10:00,50.25,50.3,50.21,50.23,80300.0,35.4058,35.441,35.3776,35.3917,80300.0
2012-11-05 14:20:00,50.24,50.31,50.23,50.29,109900.0,35.3988,35.4481,35.3917,35.434,109900.0
2012-11-05 14:30:00,50.3,50.32,50.26,50.27,79700.0,35.441,35.4551,35.4129,35.4199,79700.0
2012-11-05 14:40:00,50.26,50.34,50.26,50.29,100200.0,35.4129,35.4692,35.4129,35.434,100200.0
2012-11-05 14:50:00,50.28,50.38,50.28,50.36,105500.0,35.427,35.4974,35.427,35.4833,105500.0
2012-11-05 15:00:00,50.36,50.46,50.35,50.36,165300.0,35.4833,35.5538,35.4763,35.4833,165300.0
2012-11-05 15:10:00,50.36,50.39,50.32,50.35,151200.0,35.4833,35.5045,35.4551,35.4763,151200.0
2012-11-05 15:20:00,50.35,50.37,50.34,50.37,129500.0,35.4763,35.4904,35.4692,35.4904,129500.0
2012-11-05 15:30:00,50.37,50.42,50.35,50.42,178000.0,35.4904,35.5256,35.4763,35.5256,178000.0
2012-11-05 15:40:00,50.41,50.57,50.41,50.54,232600.0,35.5186,35.6313,35.5186,35.6101,232600.0
2012-11-05 15:50:00,50.53,50.57,50.44,50.48,319300.0,35.6031,35.6313,35.5397,35.5679,319300.0
2012-11-06 09:30:00,52.3,52.81,51.64,51.9,599100.0,36.8502,37.2096,36.3852,36.5684,599100.0
2012-11-06 09:40:00,51.9,51.98,51.48,51.95,340500.0,36.5684,36.6248,36.2725,36.6036,340500.0
2012-11-06 09:50:00,51.95,51.96,51.68,51.78,200400.0,36.6036,36.6107,36.4134,36.4838,200400.0
2012-11-06 10:00:00,51.78,51.89,51.59,51.7,247800.0,36.4838,36.5614,36.35,36.4275,247800.0
2012-11-06 10:10:00,51.71,51.71,51.4,51.51,204100.0,36.4345,36.4345,36.2161,36.2936,204100.0
2012-11-06 10:20:00,51.52,51.74,51.52,51.58,160800.0,36.3007,36.4557,36.3007,36.3429,160800.0
2012-11-06 10:30:00,51.57,51.62,51.46,51.5,109200.0,36.3359,36.3711,36.2584,36.2866,109200.0
2012-11-06 10:40:00,51.5,51.71,51.46,51.6,95800.0,36.2866,36.4345,36.2584,36.357,95800.0
2012-11-06 10:50:00,51.59,51.65,51.55,51.63,61300.0,36.35,36.3922,36.3218,36.3782,61300.0
2012-11-06 11:00:00,51.63,51.65,51.53,51.6,76200.0,36.3782,36.3922,36.3077,36.357,76200.0
2012-11-06 11:10:00,51.61,51.63,51.36,51.44,102600.0,36.3641,36.3782,36.1879,36.2443,102600.0
2012-11-06 11:20:00,51.44,51.45,51.33,51.41,79000.0,36.2443,36.2513,36.1668,36.2231,79000.0
2012-11-06 11:30:00,51.41,51.79,51.41,51.67,107900.0,36.2231,36.4909,36.2231,36.4063,107900.0
2012-11-06 11:40:00,51.66,51.71,51.59,51.67,89100.0,36.3993,36.4345,36.35,36.4063,89100.0
2012-11-06 11:50:00,51.66,51.72,51.56,51.71,106300.0,36.3993,36.4416,36.3288,36.4345,106300.0
2012-11-06 12:00:00,51.71,51.87,51.7,51.82,92700.0,36.4345,36.5473,36.4275,36.512,92700.0
2012-11-06 12:10:00,51.81,51.96,51.78,51.94,127700.0,36.505,36.6107,36.4838,36.5966,127700.0
2012-11-06 12:20:00,51.94,51.99,51.88,51.98,90400.0,36.5966,36.6318,36.5543,36.6248,90400.0
2012-11-06 12:30:00,51.99,51.99,51.85,51.86,64900.0,36.6318,36.6318,36.5332,36.5402,64900.0
2012-11-06 12:40:00,51.85,51.88,51.71,51.75,55900.0,36.5332,36.5543,36.4345,36.4627,55900.0
2012-11-06 12:50:00,51.76,51.79,51.74,51.75,44300.0,36.4698,36.4909,36.4557,36.4627,44300.0
2012-11-06 13:00:00,51.76,51.77,51.66,51.7,64000.0,36.4698,36.4768,36.3993,36.4275,64000.0
2012-11-06 13:10:00,51.69,51.74,51.59,51.68,61500.0,36.4204,36.4557,36.35,36.4134,61500.0
2012-11-06 13:20:00,51.69,51.79,51.65,51.72,60500.0,36.4204,36.4909,36.3922,36.4416,60500.0
2012-11-06 13:30:00,51.73,51.83,51.72,51.72,75000.0,36.4486,36.5191,36.4416,36.4416,75000.0
2012-11-06 13:40:00,51.73,51.79,51.71,51.79,49600.0,36.4486,36.4909,36.4345,36.4909,49600.0
2012-11-06 13:50:00,51.79,51.88,51.67,51.67,75100.0,36.4909,36.5543,36.4063,36.4063,75100.0
2012-11-06 14:00:00,51.68,51.74,51.6,51.63,78900.0,36.4134,36.4557,36.357,36.3782,78900.0
2012-11-06 14:10:00,51.63,51.72,51.58,51.71,57600.0,36.3782,36.4416,36.3429,36.4345,57600.0
2012-11-06 14:20:00,51.71,51.79,51.66,51.79,64600.0,36.4345,36.4909,36.3993,36.4909,64600.0
2012-11-06 14:30:00,51.79,51.8,51.67,51.72,69200.0,36.4909,36.4979,36.4063,36.4416,69200.0
2012-11-06 14:40:00,51.72,51.73,51.6,51.65,69600.0,36.4416,36.4486,36.357,36.3922,69600.0
2012-11-06 14:50:00,51.64,51.66,51.44,51.62,143800.0,36.3852,36.3993,36.2443,36.3711,143800.0
2012-11-06 15:00:00,51.62,51.78,51.62,51.72,232200.0,36.3711,36.4838,36.3711,36.4416,232200.0
2012-11-06 15:10:00,51.71,51.8,51.71,51.76,169100.0,36.4345,36.4979,36.4345,36.4698,169100.0
2012-11-06 15:20:00,51.76,51.77,51.56,51.61,142900.0,36.4698,36.4768,36.3288,36.3641,142900.0
2012-11-06 15:30:00,51.61,51.66,51.42,51.51,234400.0,36.3641,36.3993,36.2302,36.2936,234400.0
2012-11-06 15:40:00,51.51,51.54,51.43,51.54,213100.0,36.2936,36.3147,36.2372,36.3147,213100.0
2012-11-06 15:50:00,51.54,51.56,51.37,51.47,503900.0,36.3147,36.3288,36.195,36.2654,503900.0
2012-11-07 09:30:00,50.91,50.94,50.45,50.57,181400.0,35.8708,35.892,35.5467,35.6313,181400.0
2012-11-07 09:40:00,50.59,51.19,50.58,51.17,112000.0,35.6454,36.0681,35.6383,36.054,112000.0
2012-11-07 09:50:00,51.16,51.19,51.01,51.02,146600.0,36.047,36.0681,35.9413,35.9484,146600.0
2012-11-07 10:00:00,51.02,51.02,50.81,50.88,97500.0,35.9484,35.9484,35.8004,35.8497,97500.0
2012-11-07 10:10:00,50.88,50.88,50.66,50.69,108200.0,35.8497,35.8497,35.6947,35.7158,108200.0
2012-11-07 10:20:00,50.69,50.79,50.6,50.66,113400.0,35.7158,35.7863,35.6524,35.6947,113400.0
2012-11-07 10:30:00,50.64,50.72,50.56,50.68,115300.0,35.6806,35.737,35.6242,35.7088,115300.0
2012-11-07 10:40:00,50.67,50.82,50.6,50.61,58200.0,35.7017,35.8074,35.6524,35.6595,58200.0
2012-11-07 10:50:00,50.62,50.68,50.39,50.4,135400.0,35.6665,35.7088,35.5045,35.5115,135400.0
2012-11-07 11:00:00,50.4,50.54,50.4,50.53,93600.0,35.5115,35.6101,35.5115,35.6031,93600.0
2012-11-07 11:10:00,50.53,50.55,50.4,50.4,113900.0,35.6031,35.6172,35.5115,35.5115,113900.0
2012-11-07 11:20:00,50.41,50.46,50.25,50.29,137600.0,35.5186,35.5538,35.4058,35.434,137600.0
2012-11-07 11:30:00,50.29,50.43,50.21,50.43,153600.0,35.434,35.5326,35.3776,35.5326,153600.0
2012-11-07 11:40:00,50.44,50.45,50.33,50.43,64100.0,35.5397,35.5467,35.4622,35.5326,64100.0
2012-11-07 11:50:00,50.43,50.44,50.33,50.39,72000.0,35.5326,35.5397,35.4622,35.5045,72000.0
2012-11-07 12:00:00,50.39,50.41,50.35,50.38,36700.0,35.5045,35.5186,35.4763,35.4974,36700.0
2012-11-07 12:10:00,50.36,50.46,50.32,50.45,83600.0,35.4833,35.5538,35.4551,35.5467,83600.0
2012-11-07 12:20:00,50.46,50.51,50.4,50.4,66700.0,35.5538,35.589,35.5115,35.5115,66700.0
2012-11-07 12:30:00,50.4,50.51,50.4,50.45,85600.0,35.5115,35.589,35.5115,35.5467,85600.0
2012-11-07 12:40:00,50.47,50.52,50.43,50.45,53400.0,35.5608,35.5961,35.5326,35.5467,53400.0
2012-11-07 12:50:00,50.45,50.47,50.39,50.41,116400.0,35.5467,35.5608,35.5045,35.5186,116400.0
2012-11-07 13:00:00,50.41,50.48,50.41,50.43,167700.0,35.5186,35.5679,35.5186,35.5326,167700.0
2012-11-07 13:10:00,50.42,50.46,50.39,50.4,82400.0,35.5256,35.5538,35.5045,35.5115,82400.0
2012-11-07 13:20:00,50.4,50.46,50.36,50.36,28700.0,35.5115,35.5538,35.4833,35.4833,28700.0
2012-11-07 13:30:00,50.36,50.49,50.36,50.45,43700.0,35.4833,35.5749,35.4833,35.5467,43700.0
2012-11-07 13:40:00,50.45,50.48,50.4,50.45,55200.0,35.5467,35.5679,35.5115,35.5467,55200.0
2012-11-07 13:50:00,50.44,50.51,50.42,50.46,51200.0,35.5397,35.589,35.5256,35.5538,51200.0
2012-11-07 14:00:00,50.47,50.6,50.47,50.58,44200.0,35.5608,35.6524,35.5608,35.6383,44200.0
2012-11-07 14:10:00,50.58,50.59,50.46,50.49,50000.0,35.6383,35.6454,35.5538,35.5749,50000.0
2012-11-07 14:20:00,50.49,50.55,50.48,50.51,42000.0,35.5749,35.6172,35.5679,35.589,42000.0
2012-11-07 14:30:00,50.51,50.51,50.26,50.33,67500.0,35.589,35.589,35.4129,35.4622,67500.0
2012-11-07 14:40:00,50.33,50.42,50.31,50.42,49400.0,35.4622,35.5256,35.4481,35.5256,49400.0
2012-11-07 14:50:00,50.42,50.52,50.34,50.48,56900.0,35.5256,35.5961,35.4692,35.5679,56900.0
2012-11-07 15:00:00,50.48,50.5,50.37,50.39,74900.0,35.5679,35.582,35.4904,35.5045,74900.0
2012-11-07 15:10:00,50.39,50.47,50.38,50.45,91500.0,35.5045,35.5608,35.4974,35.5467,91500.0
2012-11-07 15:20:00,50.45,50.57,50.42,50.54,144900.0,35.5467,35.6313,35.5256,35.6101,144900.0
2012-11-07 15:30:00,50.54,50.58,50.47,50.47,164800.0,35.6101,35.6383,35.5608,35.5608,164800.0
2012-11-07 15:40:00,50.46,50.61,50.43,50.45,175500.0,35.5538,35.6595,35.5326,35.5467,175500.0
2012-11-07 15:50:00,50.46,50.51,50.27,50.27,345700.0,35.5538,35.589,35.4199,35.4199,345700.0
2012-11-08 09:30:00,50.21,50.38,50.06,50.36,88400.0,35.3776,35.4974,35.2719,35.4833,88400.0
2012-11-08 09:40:00,50.36,50.46,50.31,50.42,71800.0,35.4833,35.5538,35.4481,35.5256,71800.0
2012-11-08 09:50:00,50.44,50.44,50.23,50.27,43200.0,35.5397,35.5397,35.3917,35.4199,43200.0
2012-11-08 10:00:00,50.26,50.28,50.11,50.14,71400.0,35.4129,35.427,35.3072,35.3283,71400.0
2012-11-08 10:10:00,50.14,50.35,50.14,50.29,60200.0,35.3283,35.4763,35.3283,35.434,60200.0
2012-11-08 10:20:00,50.28,50.29,50.16,50.23,65200.0,35.427,35.434,35.3424,35.3917,65200.0
2012-11-08 10:30:00,50.24,50.44,50.23,50.33,96900.0,35.3988,35.5397,35.3917,35.4622,96900.0
2012-11-08 10:40:00,50.33,50.35,50.12,50.23,87400.0,35.4622,35.4763,35.3142,35.3917,87400.0
2012-11-08 10:50:00,50.22,50.26,50.11,50.2,69000.0,35.3847,35.4129,35.3072,35.3706,69000.0
2012-11-08 11:00:00,50.2,50.32,50.1,50.29,104800.0,35.3706,35.4551,35.3001,35.434,104800.0
2012-11-08 11:10:00,50.28,50.28,50.16,50.17,77200.0,35.427,35.427,35.3424,35.3495,77200.0
2012-11-08 11:20:00,50.17,50.24,50.12,50.24,33200.0,35.3495,35.3988,35.3142,35.3988,33200.0
2012-11-08 11:30:00,50.24,50.25,50.07,50.13,112000.0,35.3988,35.4058,35.279,35.3213,112000.0
2012-11-08 11:40:00,50.14,50.18,50.09,50.09,71500.0,35.3283,35.3565,35.2931,35.2931,71500.0
2012-11-08 11:50:00,50.09,50.16,50.06,50.15,35200.0,35.2931,35.3424,35.2719,35.3354,35200.0
2012-11-08 12:00:00,50.15,50.19,50.07,50.17,65100.0,35.3354,35.3635,35.279,35.3495,65100.0
2012-11-08 12:10:00,50.15,50.17,50.05,50.05,107600.0,35.3354,35.3495,35.2649,35.2649,107600.0
2012-11-08 12:20:00,50.05,50.14,50.03,50.1,27600.0,35.2649,35.3283,35.2508,35.3001,27600.0
2012-11-08 12:30:00,50.1,50.11,50.0,50.04,39600.0,35.3001,35.3072,35.2297,35.2579,39600.0
2012-11-08 12:40:00,50.05,50.08,49.98,50.01,45600.0,35.2649,35.286,35.2156,35.2367,45600.0
2012-11-08 12:50:00,50.02,50.03,49.97,50.02,43000.0,35.2438,35.2508,35.2085,35.2438,43000.0
2012-11-08 13:00:00,50.0,50.04,49.95,49.96,33100.0,35.2297,35.2579,35.1944,35.2015,33100.0
2012-11-08 13:10:00,49.95,49.95,49.82,49.82,35600.0,35.1944,35.1944,35.1028,35.1028,35600.0
2012-11-08 13:20:00,49.82,49.87,49.65,49.73,49400.0,35.1028,35.1381,34.9831,35.0394,49400.0
2012-11-08 13:30:00,49.73,49.86,49.68,49.83,28700.0,35.0394,35.131,35.0042,35.1099,28700.0
2012-11-08 13:40:00,49.83,49.91,49.82,49.91,29900.0,35.1099,35.1663,35.1028,35.1663,29900.0
2012-11-08 13:50:00,49.91,49.98,49.9,49.95,60800.0,35.1663,35.2156,35.1592,35.1944,60800.0
2012-11-08 14:00:00,49.95,50.01,49.94,49.95,166900.0,35.1944,35.2367,35.1874,35.1944,166900.0
2012-11-08 14:10:00,49.94,50.0,49.92,49.92,82600.0,35.1874,35.2297,35.1733,35.1733,82600.0
2012-11-08 14:20:00,49.92,49.93,49.87,49.9,44300.0,35.1733,35.1803,35.1381,35.1592,44300.0
2012-11-08 14:30:00,49.9,49.92,49.84,49.87,39600.0,35.1592,35.1733,35.1169,35.1381,39600.0
2012-11-08 14:40:00,49.87,49.92,49.85,49.91,44000.0,35.1381,35.1733,35.124,35.1663,44000.0
2012-11-08 14:50:00,49.89,49.94,49.86,49.86,45800.0,35.1522,35.1874,35.131,35.131,45800.0
2012-11-08 15:00:00,49.85,49.91,49.81,49.86,53000.0,35.124,35.1663,35.0958,35.131,53000.0
2012-11-08 15:10:00,49.86,49.94,49.86,49.89,83600.0,35.131,35.1874,35.131,35.1522,83600.0
2012-11-08 15:20:00,49.89,49.9,49.82,49.9,61800.0,35.1522,35.1592,35.1028,35.1592,61800.0
2012-11-08 15:30:00,49.9,49.94,49.82,49.9,307100.0,35.1592,35.1874,35.1028,35.1592,307100.0
2012-11-08 15:40:00,49.9,49.95,49.84,49.88,213500.0,35.1592,35.1944,35.1169,35.1451,213500.0
2012-11-08 15:50:00,49.87,49.98,49.76,49.78,469200.0,35.1381,35.2156,35.0606,35.0747,469200.0
2012-11-09 09:30:00,49.55,49.94,49.48,49.81,104200.0,34.9126,35.1874,34.8633,35.0958,104200.0
2012-11-09 09:40:00,49.81,50.07,49.77,50.04,227800.0,35.0958,35.279,35.0676,35.2579,227800.0
2012-11-09 09:50:00,50.03,50.19,49.92,50.07,77300.0,35.2508,35.3635,35.1733,35.279,77300.0
2012-11-09 10:00:00,50.1,50.33,50.1,50.28,79200.0,35.3001,35.4622,35.3001,35.427,79200.0
2012-11-09 10:10:00,50.3,50.32,50.22,50.26,107200.0,35.441,35.4551,35.3847,35.4129,107200.0
2012-11-09 10:20:00,50.28,50.42,50.27,50.34,98000.0,35.427,35.5256,35.4199,35.4692,98000.0
2012-11-09 10:30:00,50.34,50.36,50.24,50.26,120600.0,35.4692,35.4833,35.3988,35.4129,120600.0
2012-11-09 10:40:00,50.25,50.38,50.25,50.36,124800.0,35.4058,35.4974,35.4058,35.4833,124800.0
2012-11-09 10:50:00,50.36,50.47,50.33,50.45,101700.0,35.4833,35.5608,35.4622,35.5467,101700.0
2012-11-09 11:00:00,50.45,50.55,50.43,50.5,52800.0,35.5467,35.6172,35.5326,35.582,52800.0
2012-11-09 11:10:00,50.51,50.57,50.49,50.52,64200.0,35.589,35.6313,35.5749,35.5961,64200.0
2012-11-09 11:20:00,50.53,50.62,50.41,50.59,199400.0,35.6031,35.6665,35.5186,35.6454,199400.0
2012-11-09 11:30:00,50.59,50.75,50.54,50.68,116100.0,35.6454,35.7581,35.6101,35.7088,116100.0
2012-11-09 11:40:00,50.68,50.7,50.63,50.69,81600.0,35.7088,35.7229,35.6736,35.7158,81600.0
2012-11-09 11:50:00,50.7,50.7,50.59,50.68,65700.0,35.7229,35.7229,35.6454,35.7088,65700.0
2012-11-09 12:00:00,50.68,50.77,50.68,50.73,78500.0,35.7088,35.7722,35.7088,35.744,78500.0
2012-11-09 12:10:00,50.74,50.85,50.73,50.81,83000.0,35.7511,35.8286,35.744,35.8004,83000.0
2012-11-09 12:20:00,50.81,50.9,50.8,50.89,92800.0,35.8004,35.8638,35.7933,35.8568,92800.0
2012-11-09 12:30:00,50.89,50.92,50.83,50.84,69300.0,35.8568,35.8779,35.8145,35.8215,69300.0
2012-11-09 12:40:00,50.85,50.87,50.78,50.84,45800.0,35.8286,35.8427,35.7793,35.8215,45800.0
2012-11-09 12:50:00,50.84,50.84,50.72,50.74,39700.0,35.8215,35.8215,35.737,35.7511,39700.0
2012-11-09 13:00:00,50.75,50.76,50.66,50.7,48900.0,35.7581,35.7652,35.6947,35.7229,48900.0
2012-11-09 13:10:00,50.69,50.69,50.48,50.57,50400.0,35.7158,35.7158,35.5679,35.6313,50400.0
2012-11-09 13:20:00,50.57,50.58,50.28,50.28,67600.0,35.6313,35.6383,35.427,35.427,67600.0
2012-11-09 13:30:00,50.29,50.47,50.26,50.44,165000.0,35.434,35.5608,35.4129,35.5397,165000.0
2012-11-09 13:40:00,50.44,50.45,50.35,50.4,90500.0,35.5397,35.5467,35.4763,35.5115,90500.0
2012-11-09 13:50:00,50.41,50.54,50.41,50.48,49700.0,35.5186,35.6101,35.5186,35.5679,49700.0
2012-11-09 14:00:00,50.48,50.48,50.39,50.4,91900.0,35.5679,35.5679,35.5045,35.5115,91900.0
2012-11-09 14:10:00,50.41,50.53,50.4,50.43,44100.0,35.5186,35.6031,35.5115,35.5326,44100.0
2012-11-09 14:20:00,50.43,50.5,50.4,50.49,100700.0,35.5326,35.582,35.5115,35.5749,100700.0
2012-11-09 14:30:00,50.49,50.62,50.47,50.53,77800.0,35.5749,35.6665,35.5608,35.6031,77800.0
2012-11-09 14:40:00,50.53,50.56,50.44,50.46,56100.0,35.6031,35.6242,35.5397,35.5538,56100.0
2012-11-09 14:50:00,50.46,50.48,50.26,50.27,83800.0,35.5538,35.5679,35.4129,35.4199,83800.0
2012-11-09 15:00:00,50.28,50.31,50.18,50.28,70000.0,35.427,35.4481,35.3565,35.427,70000.0
2012-11-09 15:10:00,50.28,50.33,50.22,50.28,88000.0,35.427,35.4622,35.3847,35.427,88000.0
2012-11-09 15:20:00,50.27,50.33,50.26,50.32,69400.0,35.4199,35.4622,35.4129,35.4551,69400.0
2012-11-09 15:30:00,50.33,50.34,50.14,50.2,88600.0,35.4622,35.4692,35.3283,35.3706,88600.0
2012-11-09 15:40:00,50.2,50.42,50.2,50.38,143000.0,35.3706,35.5256,35.3706,35.4974,143000.0
2012-11-09 15:50:00,50.36,50.37,50.13,50.16,254500.0,35.4833,35.4904,35.3213,35.3424,254500.0
2012-11-12 09:30:00,50.2,50.43,50.07,50.43,77700.0,35.3706,35.5326,35.279,35.5326,77700.0
2012-11-12 09:40:00,50.45,50.49,50.36,50.37,49600.0,35.5467,35.5749,35.4833,35.4904,49600.0
2012-11-12 09:50:00,50.41,50.47,50.37,50.45,56200.0,35.5186,35.5608,35.4904,35.5467,56200.0
2012-11-12 10:00:00,50.44,50.47,50.32,50.34,36300.0,35.5397,35.5608,35.4551,35.4692,36300.0
2012-11-12 10:10:00,50.35,50.35,50.27,50.28,48600.0,35.4763,35.4763,35.4199,35.427,48600.0
2012-11-12 10:20:00,50.31,50.31,50.25,50.26,40900.0,35.4481,35.4481,35.4058,35.4129,40900.0
2012-11-12 10:30:00,50.26,50.32,50.25,50.32,42600.0,35.4129,35.4551,35.4058,35.4551,42600.0
2012-11-12 10:40:00,50.32,50.36,50.26,50.27,44600.0,35.4551,35.4833,35.4129,35.4199,44600.0
2012-11-12 10:50:00,50.28,50.28,50.21,50.25,44900.0,35.427,35.427,35.3776,35.4058,44900.0
2012-11-12 11:00:00,50.25,50.32,50.23,50.3,62300.0,35.4058,35.4551,35.3917,35.441,62300.0
2012-11-12 11:10:00,50.31,50.36,50.3,50.34,104100.0,35.4481,35.4833,35.441,35.4692,104100.0
2012-11-12 11:20:00,50.35,50.41,50.31,50.39,38000.0,35.4763,35.5186,35.4481,35.5045,38000.0
2012-11-12 11:30:00,50.4,50.42,50.38,50.39,20400.0,35.5115,35.5256,35.4974,35.5045,20400.0
2012-11-12 11:40:00,50.4,50.42,50.32,50.35,48200.0,35.5115,35.5256,35.4551,35.4763,48200.0
2012-11-12 11:50:00,50.35,50.4,50.33,50.36,39600.0,35.4763,35.5115,35.4622,35.4833,39600.0
2012-11-12 12:00:00,50.37,50.38,50.34,50.35,26000.0,35.4904,35.4974,35.4692,35.4763,26000.0
2012-11-12 12:10:00,50.34,50.37,50.33,50.34,31000.0,35.4692,35.4904,35.4622,35.4692,31000.0
2012-11-12 12:20:00,50.34,50.41,50.33,50.39,35900.0,35.4692,35.5186,35.4622,35.5045,35900.0
2012-11-12 12:30:00,50.4,50.45,50.38,50.43,39700.0,35.5115,35.5467,35.4974,35.5326,39700.0
2012-11-12 12:40:00,50.42,50.48,50.42,50.47,19500.0,35.5256,35.5679,35.5256,35.5608,19500.0
2012-11-12 12:50:00,50.47,50.52,50.45,50.51,29900.0,35.5608,35.5961,35.5467,35.589,29900.0
2012-11-12 13:00:00,50.5,50.57,50.5,50.56,29300.0,35.582,35.6313,35.582,35.6242,29300.0
2012-11-12 13:10:00,50.56,50.69,50.55,50.66,28800.0,35.6242,35.7158,35.6172,35.6947,28800.0
2012-11-12 13:20:00,50.66,50.7,50.63,50.68,39300.0,35.6947,35.7229,35.6736,35.7088,39300.0
2012-11-12 13:30:00,50.68,50.7,50.57,50.64,99800.0,35.7088,35.7229,35.6313,35.6806,99800.0
2012-11-12 13:40:00,50.64,50.65,50.6,50.61,109800.0,35.6806,35.6877,35.6524,35.6595,109800.0
2012-11-12 13:50:00,50.61,50.65,50.58,50.62,77500.0,35.6595,35.6877,35.6383,35.6665,77500.0
2012-11-12 14:00:00,50.62,50.62,50.52,50.6,54200.0,35.6665,35.6665,35.5961,35.6524,54200.0
2012-11-12 14:10:00,50.59,50.6,50.54,50.56,70000.0,35.6454,35.6524,35.6101,35.6242,70000.0
2012-11-12 14:20:00,50.55,50.59,50.53,50.55,13200.0,35.6172,35.6454,35.6031,35.6172,13200.0
2012-11-12 14:30:00,50.54,50.54,50.43,50.44,31000.0,35.6101,35.6101,35.5326,35.5397,31000.0
2012-11-12 14:40:00,50.44,50.51,50.41,50.5,41500.0,35.5397,35.589,35.5186,35.582,41500.0
2012-11-12 14:50:00,50.5,50.51,50.46,50.47,32600.0,35.582,35.589,35.5538,35.5608,32600.0
2012-11-12 15:00:00,50.47,50.51,50.45,50.47,88400.0,35.5608,35.589,35.5467,35.5608,88400.0
2012-11-12 15:10:00,50.47,50.5,50.38,50.39,117800.0,35.5608,35.582,35.4974,35.5045,117800.0
2012-11-12 15:20:00,50.39,50.4,50.32,50.32,59400.0,35.5045,35.5115,35.4551,35.4551,59400.0
2012-11-12 15:30:00,50.32,50.38,50.31,50.34,79000.0,35.4551,35.4974,35.4481,35.4692,79000.0
2012-11-12 15:40:00,50.35,50.39,50.33,50.34,102100.0,35.4763,35.5045,35.4622,35.4692,102100.0
2012-11-12 15:50:00,50.34,50.38,50.3,50.35,246600.0,35.4692,35.4974,35.441,35.4763,246600.0
2012-11-13 09:30:00,50.0,50.15,49.83,50.02,76700.0,35.2297,35.3354,35.1099,35.2438,76700.0
2012-11-13 09:40:00,50.05,50.17,50.01,50.14,100500.0,35.2649,35.3495,35.2367,35.3283,100500.0
2012-11-13 09:50:00,50.14,50.35,50.11,50.29,107300.0,35.3283,35.4763,35.3072,35.434,107300.0
2012-11-13 10:00:00,50.29,50.32,50.18,50.24,117000.0,35.434,35.4551,35.3565,35.3988,117000.0
2012-11-13 10:10:00,50.24,50.48,50.24,50.29,96000.0,35.3988,35.5679,35.3988,35.434,96000.0
2012-11-13 10:20:00,50.29,50.34,50.25,50.26,84300.0,35.434,35.4692,35.4058,35.4129,84300.0
2012-11-13 10:30:00,50.27,50.32,50.2,50.21,86800.0,35.4199,35.4551,35.3706,35.3776,86800.0
2012-11-13 10:40:00,50.21,50.27,50.12,50.23,110000.0,35.3776,35.4199,35.3142,35.3917,110000.0
2012-11-13 10:50:00,50.25,50.39,50.21,50.37,81400.0,35.4058,35.5045,35.3776,35.4904,81400.0
2012-11-13 11:00:00,50.38,50.48,50.34,50.39,138000.0,35.4974,35.5679,35.4692,35.5045,138000.0
2012-11-13 11:10:00,50.39,50.44,50.31,50.36,108900.0,35.5045,35.5397,35.4481,35.4833,108900.0
2012-11-13 11:20:00,50.36,50.39,50.3,50.33,68500.0,35.4833,35.5045,35.441,35.4622,68500.0
2012-11-13 11:30:00,50.34,50.46,50.33,50.46,81200.0,35.4692,35.5538,35.4622,35.5538,81200.0
2012-11-13 11:40:00,50.47,50.47,50.39,50.45,55800.0,35.5608,35.5608,35.5045,35.5467,55800.0
2012-11-13 11:50:00,50.46,50.51,50.4,50.41,102100.0,35.5538,35.589,35.5115,35.5186,102100.0
2012-11-13 12:00:00,50.41,50.43,50.38,50.4,93400.0,35.5186,35.5326,35.4974,35.5115,93400.0
2012-11-13 12:10:00,50.39,50.45,50.38,50.43,31700.0,35.5045,35.5467,35.4974,35.5326,31700.0
2012-11-13 12:20:00,50.42,50.43,50.38,50.41,48200.0,35.5256,35.5326,35.4974,35.5186,48200.0
2012-11-13 12:30:00,50.4,50.41,50.34,50.36,78900.0,35.5115,35.5186,35.4692,35.4833,78900.0
2012-11-13 12:40:00,50.35,50.37,50.29,50.36,46700.0,35.4763,35.4904,35.434,35.4833,46700.0
2012-11-13 12:50:00,50.36,50.37,50.32,50.34,33300.0,35.4833,35.4904,35.4551,35.4692,33300.0
2012-11-13 13:00:00,50.35,50.38,50.31,50.37,43200.0,35.4763,35.4974,35.4481,35.4904,43200.0
2012-11-13 13:10:00,50.38,50.44,50.36,50.4,49000.0,35.4974,35.5397,35.4833,35.5115,49000.0
2012-11-13 13:20:00,50.39,50.4,50.36,50.37,27900.0,35.5045,35.5115,35.4833,35.4904,27900.0
2012-11-13 13:30:00,50.38,50.41,50.33,50.33,44300.0,35.4974,35.5186,35.4622,35.4622,44300.0
2012-11-13 13:40:00,50.34,50.4,50.33,50.34,80600.0,35.4692,35.5115,35.4622,35.4692,80600.0
2012-11-13 13:50:00,50.34,50.43,50.34,50.42,45400.0,35.4692,35.5326,35.4692,35.5256,45400.0
2012-11-13 14:00:00,50.44,50.51,50.42,50.51,71500.0,35.5397,35.589,35.5256,35.589,71500.0
2012-11-13 14:10:00,50.5,50.56,50.46,50.53,143700.0,35.582,35.6242,35.5538,35.6031,143700.0
2012-11-13 14:20:00,50.52,50.54,50.48,50.5,101700.0,35.5961,35.6101,35.5679,35.582,101700.0
2012-11-13 14:30:00,50.51,50.51,50.39,50.39,67100.0,35.589,35.589,35.5045,35.5045,67100.0
2012-11-13 14:40:00,50.41,50.43,50.35,50.4,146700.0,35.5186,35.5326,35.4763,35.5115,146700.0
2012-11-13 14:50:00,50.39,50.4,50.33,50.35,88200.0,35.5045,35.5115,35.4622,35.4763,88200.0
2012-11-13 15:00:00,50.35,50.39,50.25,50.27,99800.0,35.4763,35.5045,35.4058,35.4199,99800.0
2012-11-13 15:10:00,50.26,50.26,50.1,50.11,152300.0,35.4129,35.4129,35.3001,35.3072,152300.0
2012-11-13 15:20:00,50.12,50.13,49.98,49.99,260600.0,35.3142,35.3213,35.2156,35.2226,260600.0
2012-11-13 15:30:00,49.99,50.1,49.98,50.07,219700.0,35.2226,35.3001,35.2156,35.279,219700.0
2012-11-13 15:40:00,50.07,50.07,49.94,49.97,212100.0,35.279,35.279,35.1874,35.2085,212100.0
2012-11-13 15:50:00,49.97,49.98,49.85,49.89,294200.0,35.2085,35.2156,35.124,35.1522,294200.0
2012-11-14 09:30:00,49.8,49.85,49.53,49.57,87300.0,35.3862,35.4217,35.1943,35.2227,87300.0
2012-11-14 09:40:00,49.58,49.59,49.53,49.56,50600.0,35.2298,35.237,35.1943,35.2156,50600.0
2012-11-14 09:50:00,49.56,49.56,49.39,49.45,55600.0,35.2156,35.2156,35.0948,35.1375,55600.0
2012-11-14 10:00:00,49.44,49.58,49.43,49.53,32700.0,35.1304,35.2298,35.1233,35.1943,32700.0
2012-11-14 10:10:00,49.55,49.6,49.37,49.44,41300.0,35.2085,35.2441,35.0806,35.1304,41300.0
2012-11-14 10:20:00,49.46,49.47,49.31,49.33,95300.0,35.1446,35.1517,35.038,35.0522,95300.0
2012-11-14 10:30:00,49.32,49.39,49.23,49.27,56800.0,35.0451,35.0948,34.9812,35.0096,56800.0
2012-11-14 10:40:00,49.27,49.27,49.17,49.23,27800.0,35.0096,35.0096,34.9385,34.9812,27800.0
2012-11-14 10:50:00,49.23,49.25,49.12,49.16,56000.0,34.9812,34.9954,34.903,34.9314,56000.0
2012-11-14 11:00:00,49.16,49.22,49.08,49.22,59100.0,34.9314,34.974,34.8746,34.974,59100.0
2012-11-14 11:10:00,49.2,49.32,49.18,49.28,68400.0,34.9598,35.0451,34.9456,35.0167,68400.0
2012-11-14 11:20:00,49.29,49.35,49.23,49.32,46600.0,35.0238,35.0664,34.9812,35.0451,46600.0
2012-11-14 11:30:00,49.32,49.32,49.2,49.23,40500.0,35.0451,35.0451,34.9598,34.9812,40500.0
2012-11-14 11:40:00,49.23,49.3,49.23,49.3,48400.0,34.9812,35.0309,34.9812,35.0309,48400.0
2012-11-14 11:50:00,49.29,49.3,49.27,49.28,62100.0,35.0238,35.0309,35.0096,35.0167,62100.0
2012-11-14 12:00:00,49.28,49.3,49.27,49.27,57200.0,35.0167,35.0309,35.0096,35.0096,57200.0
2012-11-14 12:10:00,49.27,49.29,49.19,49.2,63500.0,35.0096,35.0238,34.9527,34.9598,63500.0
2012-11-14 12:20:00,49.2,49.22,49.13,49.17,77300.0,34.9598,34.974,34.9101,34.9385,77300.0
2012-11-14 12:30:00,49.18,49.25,49.16,49.18,111700.0,34.9456,34.9954,34.9314,34.9456,111700.0
2012-11-14 12:40:00,49.17,49.26,49.16,49.19,46100.0,34.9385,35.0025,34.9314,34.9527,46100.0
2012-11-14 12:50:00,49.19,49.2,49.12,49.14,47200.0,34.9527,34.9598,34.903,34.9172,47200.0
2012-11-14 13:00:00,49.14,49.14,49.09,49.09,57300.0,34.9172,34.9172,34.8817,34.8817,57300.0
2012-11-14 13:10:00,49.09,49.11,49.06,49.09,52400.0,34.8817,34.8959,34.8604,34.8817,52400.0
2012-11-14 13:20:00,49.1,49.13,49.07,49.08,55500.0,34.8888,34.9101,34.8675,34.8746,55500.0
2012-11-14 13:30:00,49.08,49.13,49.05,49.09,108700.0,34.8746,34.9101,34.8533,34.8817,108700.0
2012-11-14 13:40:00,49.09,49.13,49.05,49.12,88800.0,34.8817,34.9101,34.8533,34.903,88800.0
2012-11-14 13:50:00,49.12,49.2,49.09,49.18,47400.0,34.903,34.9598,34.8817,34.9456,47400.0
2012-11-14 14:00:00,49.18,49.25,49.05,49.07,110800.0,34.9456,34.9954,34.8533,34.8675,110800.0
2012-11-14 14:10:00,49.07,49.07,48.96,49.0,138700.0,34.8675,34.8675,34.7893,34.8177,138700.0
2012-11-14 14:20:00,48.99,49.12,48.91,49.08,104800.0,34.8106,34.903,34.7538,34.8746,104800.0
2012-11-14 14:30:00,49.07,49.07,48.99,49.02,78600.0,34.8675,34.8675,34.8106,34.8319,78600.0
2012-11-14 14:40:00,49.01,49.02,48.86,48.92,147400.0,34.8248,34.8319,34.7182,34.7609,147400.0
2012-11-14 14:50:00,48.92,48.93,48.74,48.77,109800.0,34.7609,34.768,34.633,34.6543,109800.0
2012-11-14 15:00:00,48.78,48.8,48.55,48.63,180400.0,34.6614,34.6756,34.498,34.5548,180400.0
2012-11-14 15:10:00,48.64,48.69,48.54,48.56,143600.0,34.5619,34.5974,34.4909,34.5051,143600.0
2012-11-14 15:20:00,48.55,48.65,48.48,48.59,176800.0,34.498,34.569,34.4482,34.5264,176800.0
2012-11-14 15:30:00,48.58,48.59,48.42,48.42,215400.0,34.5193,34.5264,34.4056,34.4056,215400.0
2012-11-14 15:40:00,48.42,48.44,48.29,48.31,310800.0,34.4056,34.4198,34.3132,34.3274,310800.0
2012-11-14 15:50:00,48.3,48.39,48.18,48.37,592700.0,34.3203,34.3843,34.2351,34.3701,592700.0
2012-11-15 09:30:00,48.31,48.73,48.2,48.68,116300.0,34.3274,34.6259,34.2493,34.5903,116300.0
2012-11-15 09:40:00,48.68,48.69,48.47,48.5,50100.0,34.5903,34.5974,34.4411,34.4624,50100.0
2012-11-15 09:50:00,48.51,48.56,48.34,48.39,97800.0,34.4695,34.5051,34.3487,34.3843,97800.0
2012-11-15 10:00:00,48.38,48.68,48.27,48.64,99800.0,34.3772,34.5903,34.299,34.5619,99800.0
2012-11-15 10:10:00,48.63,48.66,48.55,48.64,80000.0,34.5548,34.5761,34.498,34.5619,80000.0
2012-11-15 10:20:00,48.64,48.65,48.46,48.49,88600.0,34.5619,34.569,34.434,34.4553,88600.0
2012-11-15 10:30:00,48.49,48.58,48.48,48.52,55000.0,34.4553,34.5193,34.4482,34.4767,55000.0
2012-11-15 10:40:00,48.53,48.54,48.43,48.48,63800.0,34.4838,34.4909,34.4127,34.4482,63800.0
2012-11-15 10:50:00,48.5,48.53,48.33,48.33,84800.0,34.4624,34.4838,34.3416,34.3416,84800.0
2012-11-15 11:00:00,48.33,48.39,48.27,48.29,85700.0,34.3416,34.3843,34.299,34.3132,85700.0
2012-11-15 11:10:00,48.3,48.41,48.24,48.24,94100.0,34.3203,34.3985,34.2777,34.2777,94100.0
2012-11-15 11:20:00,48.25,48.32,48.2,48.2,82100.0,34.2848,34.3345,34.2493,34.2493,82100.0
2012-11-15 11:30:00,48.21,48.24,48.17,48.23,76000.0,34.2564,34.2777,34.228,34.2706,76000.0
2012-11-15 11:40:00,48.24,48.25,48.04,48.14,87400.0,34.2777,34.2848,34.1356,34.2066,87400.0
2012-11-15 11:50:00,48.14,48.19,48.04,48.1,82800.0,34.2066,34.2422,34.1356,34.1782,82800.0
2012-11-15 12:00:00,48.1,48.12,48.03,48.09,65800.0,34.1782,34.1924,34.1285,34.1711,65800.0
2012-11-15 12:10:00,48.09,48.09,47.95,47.99,77700.0,34.1711,34.1711,34.0716,34.1001,77700.0
2012-11-15 12:20:00,47.99,47.99,47.92,47.98,39800.0,34.1001,34.1001,34.0503,34.0929,39800.0
2012-11-15 12:30:00,47.98,48.07,47.94,48.07,72300.0,34.0929,34.1569,34.0645,34.1569,72300.0
2012-11-15 12:40:00,48.07,48.09,48.0,48.09,55900.0,34.1569,34.1711,34.1072,34.1711,55900.0
2012-11-15 12:50:00,48.07,48.12,48.04,48.11,37600.0,34.1569,34.1924,34.1356,34.1853,37600.0
2012-11-15 13:00:00,48.13,48.23,48.09,48.21,61700.0,34.1995,34.2706,34.1711,34.2564,61700.0
2012-11-15 13:10:00,48.21,48.26,48.19,48.25,37500.0,34.2564,34.2919,34.2422,34.2848,37500.0
2012-11-15 13:20:00,48.24,48.4,48.24,48.37,66300.0,34.2777,34.3914,34.2777,34.3701,66300.0
2012-11-15 13:30:00,48.38,48.39,48.27,48.35,64200.0,34.3772,34.3843,34.299,34.3559,64200.0
2012-11-15 13:40:00,48.35,48.38,48.31,48.35,54200.0,34.3559,34.3772,34.3274,34.3559,54200.0
2012-11-15 13:50:00,48.36,48.47,48.31,48.31,54100.0,34.363,34.4411,34.3274,34.3274,54100.0
2012-11-15 14:00:00,48.32,48.32,48.18,48.18,62300.0,34.3345,34.3345,34.2351,34.2351,62300.0
2012-11-15 14:10:00,48.2,48.23,48.11,48.15,78100.0,34.2493,34.2706,34.1853,34.2137,78100.0
2012-11-15 14:20:00,48.14,48.16,48.08,48.1,63000.0,34.2066,34.2208,34.164,34.1782,63000.0
2012-11-15 14:30:00,48.1,48.11,48.02,48.08,72800.0,34.1782,34.1853,34.1214,34.164,72800.0
2012-11-15 14:40:00,48.07,48.13,48.04,48.07,74200.0,34.1569,34.1995,34.1356,34.1569,74200.0
2012-11-15 14:50:00,48.08,48.18,48.05,48.1,68400.0,34.164,34.2351,34.1427,34.1782,68400.0
2012-11-15 15:00:00,48.1,48.13,47.99,48.07,130700.0,34.1782,34.1995,34.1001,34.1569,130700.0
2012-11-15 15:10:00,48.06,48.12,48.04,48.07,46500.0,34.1498,34.1924,34.1356,34.1569,46500.0
2012-11-15 15:20:00,48.07,48.12,47.98,48.03,74300.0,34.1569,34.1924,34.0929,34.1285,74300.0
2012-11-15 15:30:00,48.01,48.06,47.94,48.06,133100.0,34.1143,34.1498,34.0645,34.1498,133100.0
2012-11-15 15:40:00,48.07,48.25,48.07,48.21,160200.0,34.1569,34.2848,34.1569,34.2564,160200.0
2012-11-15 15:50:00,48.2,48.21,48.11,48.13,234100.0,34.2493,34.2564,34.1853,34.1995,234100.0
2012-11-16 09:30:00,48.15,48.34,48.06,48.21,520700.0,34.2137,34.3487,34.1498,34.2564,520700.0
2012-11-16 09:40:00,48.21,48.22,48.03,48.14,43500.0,34.2564,34.2635,34.1285,34.2066,43500.0
2012-11-16 09:50:00,48.15,48.22,48.05,48.18,41500.0,34.2137,34.2635,34.1427,34.2351,41500.0
2012-11-16 10:00:00,48.17,48.22,47.96,48.09,80800.0,34.228,34.2635,34.0787,34.1711,80800.0
2012-11-16 10:10:00,48.1,48.11,47.93,47.98,84500.0,34.1782,34.1853,34.0574,34.0929,84500.0
2012-11-16 10:20:00,47.95,48.03,47.93,48.01,53100.0,34.0716,34.1285,34.0574,34.1143,53100.0
2012-11-16 10:30:00,48.0,48.08,47.98,48.06,63500.0,34.1072,34.164,34.0929,34.1498,63500.0
2012-11-16 10:40:00,48.06,48.08,47.99,48.01,66800.0,34.1498,34.164,34.1001,34.1143,66800.0
2012-11-16 10:50:00,47.99,48.0,47.91,47.91,75700.0,34.1001,34.1072,34.0432,34.0432,75700.0
2012-11-16 11:00:00,47.92,47.97,47.84,47.85,78900.0,34.0503,34.0858,33.9935,34.0006,78900.0
2012-11-16 11:10:00,47.85,47.87,47.75,47.76,57300.0,34.0006,34.0148,33.9295,33.9366,57300.0
2012-11-16 11:20:00,47.76,47.8,47.63,47.65,79900.0,33.9366,33.965,33.8442,33.8585,79900.0
2012-11-16 11:30:00,47.65,47.72,47.65,47.72,56500.0,33.8585,33.9082,33.8585,33.9082,56500.0
2012-11-16 11:40:00,47.72,48.06,47.7,48.03,131800.0,33.9082,34.1498,33.894,34.1285,131800.0
2012-11-16 11:50:00,48.04,48.21,47.97,48.2,109500.0,34.1356,34.2564,34.0858,34.2493,109500.0
2012-11-16 12:00:00,48.2,48.29,48.09,48.18,120900.0,34.2493,34.3132,34.1711,34.2351,120900.0
2012-11-16 12:10:00,48.16,48.23,48.1,48.17,59000.0,34.2208,34.2706,34.1782,34.228,59000.0
2012-11-16 12:20:00,48.18,48.24,48.13,48.19,73300.0,34.2351,34.2777,34.1995,34.2422,73300.0
2012-11-16 12:30:00,48.19,48.27,48.17,48.19,124700.0,34.2422,34.299,34.228,34.2422,124700.0
2012-11-16 12:40:00,48.19,48.23,48.15,48.18,39700.0,34.2422,34.2706,34.2137,34.2351,39700.0
2012-11-16 12:50:00,48.17,48.18,48.1,48.11,23600.0,34.228,34.2351,34.1782,34.1853,23600.0
2012-11-16 13:00:00,48.11,48.15,48.07,48.14,46800.0,34.1853,34.2137,34.1569,34.2066,46800.0
2012-11-16 13:10:00,48.13,48.15,48.0,48.0,29800.0,34.1995,34.2137,34.1072,34.1072,29800.0
2012-11-16 13:20:00,47.99,48.09,47.98,48.05,30600.0,34.1001,34.1711,34.0929,34.1427,30600.0
2012-11-16 13:30:00,48.06,48.08,47.98,47.99,33300.0,34.1498,34.164,34.0929,34.1001,33300.0
2012-11-16 13:40:00,47.99,48.11,47.99,48.08,50100.0,34.1001,34.1853,34.1001,34.164,50100.0
2012-11-16 13:50:00,48.08,48.22,48.06,48.18,53000.0,34.164,34.2635,34.1498,34.2351,53000.0
2012-11-16 14:00:00,48.17,48.21,48.15,48.19,53500.0,34.228,34.2564,34.2137,34.2422,53500.0
2012-11-16 14:10:00,48.2,48.21,48.11,48.14,60600.0,34.2493,34.2564,34.1853,34.2066,60600.0
2012-11-16 14:20:00,48.14,48.16,48.06,48.12,33100.0,34.2066,34.2208,34.1498,34.1924,33100.0
2012-11-16 14:30:00,48.12,48.13,47.98,48.03,60500.0,34.1924,34.1995,34.0929,34.1285,60500.0
2012-11-16 14:40:00,48.02,48.12,48.01,48.11,48500.0,34.1214,34.1924,34.1143,34.1853,48500.0
2012-11-16 14:50:00,48.1,48.14,48.08,48.12,56000.0,34.1782,34.2066,34.164,34.1924,56000.0
2012-11-16 15:00:00,48.13,48.23,48.08,48.21,45200.0,34.1995,34.2706,34.164,34.2564,45200.0
2012-11-16 15:10:00,48.21,48.22,48.16,48.2,75000.0,34.2564,34.2635,34.2208,34.2493,75000.0
2012-11-16 15:20:00,48.18,48.24,48.17,48.19,106000.0,34.2351,34.2777,34.228,34.2422,106000.0
2012-11-16 15:30:00,48.19,48.3,48.18,48.2,246200.0,34.2422,34.3203,34.2351,34.2493,246200.0
2012-11-16 15:40:00,48.19,48.27,48.17,48.19,222700.0,34.2422,34.299,34.228,34.2422,222700.0
2012-11-16 15:50:00,48.18,48.21,48.12,48.19,391100.0,34.2351,34.2564,34.1924,34.2422,391100.0
2012-11-19 09:30:00,49.09,49.41,48.97,49.38,210300.0,34.8817,35.1091,34.7964,35.0877,210300.0
2012-11-19 09:40:00,49.41,49.41,49.06,49.06,88900.0,35.1091,35.1091,34.8604,34.8604,88900.0
2012-11-19 09:50:00,49.07,49.09,48.98,49.02,80900.0,34.8675,34.8817,34.8035,34.8319,80900.0
2012-11-19 10:00:00,49.03,49.1,48.95,48.97,96500.0,34.839,34.8888,34.7822,34.7964,96500.0
2012-11-19 10:10:00,48.97,49.02,48.88,48.92,72300.0,34.7964,34.8319,34.7325,34.7609,72300.0
2012-11-19 10:20:00,48.93,49.0,48.91,48.91,48700.0,34.768,34.8177,34.7538,34.7538,48700.0
2012-11-19 10:30:00,48.93,48.97,48.87,48.92,47600.0,34.768,34.7964,34.7253,34.7609,47600.0
2012-11-19 10:40:00,48.91,48.96,48.85,48.88,38900.0,34.7538,34.7893,34.7111,34.7325,38900.0
2012-11-19 10:50:00,48.88,48.9,48.81,48.85,82200.0,34.7325,34.7467,34.6827,34.7111,82200.0
2012-11-19 11:00:00,48.85,48.89,48.81,48.85,30100.0,34.7111,34.7396,34.6827,34.7111,30100.0
2012-11-19 11:10:00,48.85,48.87,48.77,48.78,50200.0,34.7111,34.7253,34.6543,34.6614,50200.0
2012-11-19 11:20:00,48.78,48.81,48.73,48.76,46500.0,34.6614,34.6827,34.6259,34.6472,46500.0
2012-11-19 11:30:00,48.77,48.78,48.71,48.73,45300.0,34.6543,34.6614,34.6117,34.6259,45300.0
2012-11-19 11:40:00,48.72,48.75,48.71,48.72,35500.0,34.6188,34.6401,34.6117,34.6188,35500.0
2012-11-19 11:50:00,48.72,48.78,48.72,48.74,48400.0,34.6188,34.6614,34.6188,34.633,48400.0
2012-11-19 12:00:00,48.75,48.86,48.74,48.8,100700.0,34.6401,34.7182,34.633,34.6756,100700.0
2012-11-19 12:10:00,48.82,48.9,48.8,48.87,46100.0,34.6898,34.7467,34.6756,34.7253,46100.0
2012-11-19 12:20:00,48.88,48.88,48.8,48.88,48600.0,34.7325,34.7325,34.6756,34.7325,48600.0
2012-11-19 12:30:00,48.88,48.88,48.83,48.88,54900.0,34.7325,34.7325,34.6969,34.7325,54900.0
2012-11-19 12:40:00,48.87,48.92,48.85,48.92,202300.0,34.7253,34.7609,34.7111,34.7609,202300.0
2012-11-19 12:50:00,48.91,48.93,48.89,48.9,116000.0,34.7538,34.768,34.7396,34.7467,116000.0
2012-11-19 13:00:00,48.9,48.91,48.87,48.89,65400.0,34.7467,34.7538,34.7253,34.7396,65400.0
2012-11-19 13:10:00,48.88,48.89,48.81,48.86,53200.0,34.7325,34.7396,34.6827,34.7182,53200.0
2012-11-19 13:20:00,48.87,48.89,48.82,48.84,32000.0,34.7253,34.7396,34.6898,34.704,32000.0
2012-11-19 13:30:00,48.82,48.88,48.82,48.84,25000.0,34.6898,34.7325,34.6898,34.704,25000.0
2012-11-19 13:40:00,48.84,48.9,48.84,48.9,16000.0,34.704,34.7467,34.704,34.7467,16000.0
2012-11-19 13:50:00,48.89,48.92,48.88,48.9,26600.0,34.7396,34.7609,34.7325,34.7467,26600.0
2012-11-19 14:00:00,48.91,48.93,48.86,48.91,255900.0,34.7538,34.768,34.7182,34.7538,255900.0
2012-11-19 14:10:00,48.91,48.93,48.9,48.91,43400.0,34.7538,34.768,34.7467,34.7538,43400.0
2012-11-19 14:20:00,48.91,48.94,48.89,48.89,39200.0,34.7538,34.7751,34.7396,34.7396,39200.0
2012-11-19 14:30:00,48.89,48.93,48.87,48.92,69200.0,34.7396,34.768,34.7253,34.7609,69200.0
2012-11-19 14:40:00,48.93,49.08,48.92,49.08,80500.0,34.768,34.8746,34.7609,34.8746,80500.0
2012-11-19 14:50:00,49.08,49.08,48.9,48.92,105000.0,34.8746,34.8746,34.7467,34.7609,105000.0
2012-11-19 15:00:00,48.91,48.92,48.82,48.84,77800.0,34.7538,34.7609,34.6898,34.704,77800.0
2012-11-19 15:10:00,48.86,48.95,48.84,48.94,84000.0,34.7182,34.7822,34.704,34.7751,84000.0
2012-11-19 15:20:00,48.94,48.98,48.91,48.92,74600.0,34.7751,34.8035,34.7538,34.7609,74600.0
2012-11-19 15:30:00,48.93,48.98,48.91,48.93,74500.0,34.768,34.8035,34.7538,34.768,74500.0
2012-11-19 15:40:00,48.93,48.94,48.87,48.89,145400.0,34.768,34.7751,34.7253,34.7396,145400.0
2012-11-19 15:50:00,48.89,48.98,48.88,48.95,298100.0,34.7396,34.8035,34.7325,34.7822,298100.0
2012-11-20 09:30:00,48.35,48.49,48.1,48.12,331400.0,34.3559,34.4553,34.1782,34.1924,331400.0
2012-11-20 09:40:00,48.12,48.16,47.74,47.94,238200.0,34.1924,34.2208,33.9224,34.0645,238200.0
2012-11-20 09:50:00,47.95,48.18,47.86,48.18,179000.0,34.0716,34.2351,34.0077,34.2351,179000.0
2012-11-20 10:00:00,48.19,48.34,48.15,48.27,198800.0,34.2422,34.3487,34.2137,34.299,198800.0
2012-11-20 10:10:00,48.27,48.48,48.26,48.36,183700.0,34.299,34.4482,34.2919,34.363,183700.0
2012-11-20 10:20:00,48.39,48.58,48.38,48.5,250700.0,34.3843,34.5193,34.3772,34.4624,250700.0
2012-11-20 10:30:00,48.5,48.62,48.47,48.58,90800.0,34.4624,34.5477,34.4411,34.5193,90800.0
2012-11-20 10:40:00,48.59,48.62,48.51,48.55,120300.0,34.5264,34.5477,34.4695,34.498,120300.0
2012-11-20 10:50:00,48.55,48.57,48.43,48.45,78200.0,34.498,34.5122,34.4127,34.4269,78200.0
2012-11-20 11:00:00,48.45,48.48,48.35,48.36,140800.0,34.4269,34.4482,34.3559,34.363,140800.0
2012-11-20 11:10:00,48.38,48.44,48.36,48.41,48800.0,34.3772,34.4198,34.363,34.3985,48800.0
2012-11-20 11:20:00,48.42,48.55,48.41,48.52,44500.0,34.4056,34.498,34.3985,34.4767,44500.0
2012-11-20 11:30:00,48.52,48.55,48.51,48.52,35100.0,34.4767,34.498,34.4695,34.4767,35100.0
2012-11-20 11:40:00,48.52,48.56,48.51,48.52,53800.0,34.4767,34.5051,34.4695,34.4767,53800.0
2012-11-20 11:50:00,48.53,48.61,48.5,48.58,67300.0,34.4838,34.5406,34.4624,34.5193,67300.0
2012-11-20 12:00:00,48.59,48.64,48.55,48.56,63800.0,34.5264,34.5619,34.498,34.5051,63800.0
2012-11-20 12:10:00,48.56,48.59,48.44,48.44,62800.0,34.5051,34.5264,34.4198,34.4198,62800.0
2012-11-20 12:20:00,48.45,48.52,48.44,48.52,61500.0,34.4269,34.4767,34.4198,34.4767,61500.0
2012-11-20 12:30:00,48.5,48.52,48.47,48.48,36400.0,34.4624,34.4767,34.4411,34.4482,36400.0
2012-11-20 12:40:00,48.47,48.5,48.46,48.49,29700.0,34.4411,34.4624,34.434,34.4553,29700.0
2012-11-20 12:50:00,48.49,48.52,48.41,48.45,43000.0,34.4553,34.4767,34.3985,34.4269,43000.0
2012-11-20 13:00:00,48.45,48.46,48.37,48.37,43000.0,34.4269,34.434,34.3701,34.3701,43000.0
2012-11-20 13:10:00,48.36,48.36,48.2,48.26,89500.0,34.363,34.363,34.2493,34.2919,89500.0
2012-11-20 13:20:00,48.26,48.34,48.2,48.2,85700.0,34.2919,34.3487,34.2493,34.2493,85700.0
2012-11-20 13:30:00,48.2,48.28,48.2,48.26,45200.0,34.2493,34.3061,34.2493,34.2919,45200.0
2012-11-20 13:40:00,48.27,48.33,48.17,48.32,100200.0,34.299,34.3416,34.228,34.3345,100200.0
2012-11-20 13:50:00,48.32,48.4,48.32,48.36,35900.0,34.3345,34.3914,34.3345,34.363,35900.0
2012-11-20 14:00:00,48.36,48.37,48.26,48.31,165000.0,34.363,34.3701,34.2919,34.3274,165000.0
2012-11-20 14:10:00,48.32,48.38,48.32,48.33,55800.0,34.3345,34.3772,34.3345,34.3416,55800.0
2012-11-20 14:20:00,48.33,48.41,48.3,48.4,96600.0,34.3416,34.3985,34.3203,34.3914,96600.0
2012-11-20 14:30:00,48.4,48.41,48.31,48.35,53900.0,34.3914,34.3985,34.3274,34.3559,53900.0
2012-11-20 14:40:00,48.35,48.43,48.34,48.37,100100.0,34.3559,34.4127,34.3487,34.3701,100100.0
2012-11-20 14:50:00,48.36,48.41,48.33,48.34,66300.0,34.363,34.3985,34.3416,34.3487,66300.0
2012-11-20 15:00:00,48.35,48.44,48.34,48.44,85900.0,34.3559,34.4198,34.3487,34.4198,85900.0
2012-11-20 15:10:00,48.45,48.49,48.4,48.42,70400.0,34.4269,34.4553,34.3914,34.4056,70400.0
2012-11-20 15:20:00,48.42,48.44,48.35,48.38,79400.0,34.4056,34.4198,34.3559,34.3772,79400.0
2012-11-20 15:30:00,48.39,48.43,48.34,48.35,134800.0,34.3843,34.4127,34.3487,34.3559,134800.0
2012-11-20 15:40:00,48.36,48.46,48.33,48.41,193000.0,34.363,34.434,34.3416,34.3985,193000.0
2012-11-20 15:50:00,48.42,48.48,48.39,48.48,283200.0,34.4056,34.4482,34.3843,34.4482,283200.0
2012-11-21 09:30:00,48.77,48.77,48.42,48.63,211200.0,34.6543,34.6543,34.4056,34.5548,211200.0
2012-11-21 09:40:00,48.61,48.8,48.53,48.61,134700.0,34.5406,34.6756,34.4838,34.5406,134700.0
2012-11-21 09:50:00,48.61,48.63,48.5,48.56,65200.0,34.5406,34.5548,34.4624,34.5051,65200.0
2012-11-21 10:00:00,48.55,48.57,48.37,48.4,60500.0,34.498,34.5122,34.3701,34.3914,60500.0
2012-11-21 10:10:00,48.41,48.42,48.34,48.34,50100.0,34.3985,34.4056,34.3487,34.3487,50100.0
2012-11-21 10:20:00,48.34,48.43,48.3,48.41,55300.0,34.3487,34.4127,34.3203,34.3985,55300.0
2012-11-21 10:30:00,48.43,48.51,48.39,48.43,65300.0,34.4127,34.4695,34.3843,34.4127,65300.0
2012-11-21 10:40:00,48.43,48.44,48.33,48.35,44300.0,34.4127,34.4198,34.3416,34.3559,44300.0
2012-11-21 10:50:00,48.35,48.37,48.33,48.34,52100.0,34.3559,34.3701,34.3416,34.3487,52100.0
2012-11-21 11:00:00,48.35,48.48,48.32,48.47,70400.0,34.3559,34.4482,34.3345,34.4411,70400.0
2012-11-21 11:10:00,48.47,48.53,48.47,48.53,33500.0,34.4411,34.4838,34.4411,34.4838,33500.0
2012-11-21 11:20:00,48.53,48.55,48.48,48.5,36300.0,34.4838,34.498,34.4482,34.4624,36300.0
2012-11-21 11:30:00,48.5,48.51,48.42,48.45,30600.0,34.4624,34.4695,34.4056,34.4269,30600.0
2012-11-21 11:40:00,48.45,48.49,48.43,48.43,31000.0,34.4269,34.4553,34.4127,34.4127,31000.0
2012-11-21 11:50:00,48.42,48.49,48.4,48.42,50700.0,34.4056,34.4553,34.3914,34.4056,50700.0
2012-11-21 12:00:00,48.42,48.43,48.4,48.41,41900.0,34.4056,34.4127,34.3914,34.3985,41900.0
2012-11-21 12:10:00,48.4,48.43,48.38,48.4,68900.0,34.3914,34.4127,34.3772,34.3914,68900.0
2012-11-21 12:20:00,48.41,48.51,48.4,48.49,74800.0,34.3985,34.4695,34.3914,34.4553,74800.0
2012-11-21 12:30:00,48.49,48.5,48.45,48.5,93600.0,34.4553,34.4624,34.4269,34.4624,93600.0
2012-11-21 12:40:00,48.5,48.6,48.5,48.58,20600.0,34.4624,34.5335,34.4624,34.5193,20600.0
2012-11-21 12:50:00,48.58,48.6,48.54,48.55,35400.0,34.5193,34.5335,34.4909,34.498,35400.0
2012-11-21 13:00:00,48.56,48.56,48.51,48.53,36000.0,34.5051,34.5051,34.4695,34.4838,36000.0
2012-11-21 13:10:00,48.53,48.54,48.51,48.53,27300.0,34.4838,34.4909,34.4695,34.4838,27300.0
2012-11-21 13:20:00,48.53,48.57,48.53,48.56,23600.0,34.4838,34.5122,34.4838,34.5051,23600.0
2012-11-21 13:30:00,48.56,48.62,48.55,48.62,63500.0,34.5051,34.5477,34.498,34.5477,63500.0
2012-11-21 13:40:00,48.61,48.64,48.58,48.63,37700.0,34.5406,34.5619,34.5193,34.5548,37700.0
2012-11-21 13:50:00,48.62,48.64,48.6,48.62,47600.0,34.5477,34.5619,34.5335,34.5477,47600.0
2012-11-21 14:00:00,48.63,48.64,48.58,48.59,39900.0,34.5548,34.5619,34.5193,34.5264,39900.0
2012-11-21 14:10:00,48.59,48.61,48.56,48.58,33400.0,34.5264,34.5406,34.5051,34.5193,33400.0
2012-11-21 14:20:00,48.58,48.62,48.56,48.62,66600.0,34.5193,34.5477,34.5051,34.5477,66600.0
2012-11-21 14:30:00,48.63,48.63,48.55,48.58,66100.0,34.5548,34.5548,34.498,34.5193,66100.0
2012-11-21 14:40:00,48.59,48.6,48.56,48.57,45500.0,34.5264,34.5335,34.5051,34.5122,45500.0
2012-11-21 14:50:00,48.57,48.57,48.54,48.54,49000.0,34.5122,34.5122,34.4909,34.4909,49000.0
2012-11-21 15:00:00,48.55,48.57,48.53,48.56,57600.0,34.498,34.5122,34.4838,34.5051,57600.0
2012-11-21 15:10:00,48.56,48.58,48.54,48.58,42000.0,34.5051,34.5193,34.4909,34.5193,42000.0
2012-11-21 15:20:00,48.58,48.58,48.48,48.55,97000.0,34.5193,34.5193,34.4482,34.498,97000.0
2012-11-21 15:30:00,48.54,48.55,48.51,48.54,57500.0,34.4909,34.498,34.4695,34.4909,57500.0
2012-11-21 15:40:00,48.54,48.57,48.5,48.51,118500.0,34.4909,34.5122,34.4624,34.4695,118500.0
2012-11-21 15:50:00,48.51,48.56,48.49,48.55,171400.0,34.4695,34.5051,34.4553,34.498,171400.0
2012-11-23 09:30:00,48.71,48.95,48.71,48.8,89600.0,34.6117,34.7822,34.6117,34.6756,89600.0
2012-11-23 09:40:00,48.79,48.86,48.73,48.74,44700.0,34.6685,34.7182,34.6259,34.633,44700.0
2012-11-23 09:50:00,48.74,48.8,48.68,48.79,79600.0,34.633,34.6756,34.5903,34.6685,79600.0
2012-11-23 10:00:00,48.79,48.88,48.78,48.85,45000.0,34.6685,34.7325,34.6614,34.7111,45000.0
2012-11-23 10:10:00,48.86,48.88,48.81,48.83,66100.0,34.7182,34.7325,34.6827,34.6969,66100.0
2012-11-23 10:20:00,48.83,48.91,48.83,48.9,78600.0,34.6969,34.7538,34.6969,34.7467,78600.0
2012-11-23 10:30:00,48.9,48.93,48.88,48.9,83000.0,34.7467,34.768,34.7325,34.7467,83000.0
2012-11-23 10:40:00,48.9,48.95,48.89,48.9,58500.0,34.7467,34.7822,34.7396,34.7467,58500.0
2012-11-23 10:50:00,48.9,48.91,48.87,48.88,70800.0,34.7467,34.7538,34.7253,34.7325,70800.0
2012-11-23 11:00:00,48.88,48.91,48.87,48.89,68700.0,34.7325,34.7538,34.7253,34.7396,68700.0
2012-11-23 11:10:00,48.9,48.94,48.9,48.92,60700.0,34.7467,34.7751,34.7467,34.7609,60700.0
2012-11-23 11:20:00,48.93,48.94,48.91,48.94,48000.0,34.768,34.7751,34.7538,34.7751,48000.0
2012-11-23 11:30:00,48.94,48.95,48.92,48.93,36400.0,34.7751,34.7822,34.7609,34.768,36400.0
2012-11-23 11:40:00,48.93,48.94,48.87,48.87,34300.0,34.768,34.7751,34.7253,34.7253,34300.0
2012-11-23 11:50:00,48.88,48.9,48.85,48.86,25800.0,34.7325,34.7467,34.7111,34.7182,25800.0
2012-11-23 12:00:00,48.86,48.9,48.83,48.88,44200.0,34.7182,34.7467,34.6969,34.7325,44200.0
2012-11-23 12:10:00,48.88,48.88,48.84,48.86,40300.0,34.7325,34.7325,34.704,34.7182,40300.0
2012-11-23 12:20:00,48.86,48.93,48.86,48.92,40300.0,34.7182,34.768,34.7182,34.7609,40300.0
2012-11-23 12:30:00,48.93,48.97,48.9,48.97,58600.0,34.768,34.7964,34.7467,34.7964,58600.0
2012-11-23 12:40:00,48.97,48.98,48.94,48.94,113300.0,34.7964,34.8035,34.7751,34.7751,113300.0
2012-11-23 12:50:00,48.95,49.12,48.93,49.09,159500.0,34.7822,34.903,34.768,34.8817,159500.0
2012-11-26 09:30:00,48.72,48.91,48.53,48.85,174800.0,34.6188,34.7538,34.4838,34.7111,174800.0
2012-11-26 09:40:00,48.87,49.05,48.84,48.96,69100.0,34.7253,34.8533,34.704,34.7893,69100.0
2012-11-26 09:50:00,48.96,49.02,48.94,48.95,84000.0,34.7893,34.8319,34.7751,34.7822,84000.0
2012-11-26 10:00:00,48.94,49.04,48.92,48.97,103600.0,34.7751,34.8461,34.7609,34.7964,103600.0
2012-11-26 10:10:00,48.97,48.99,48.9,48.98,111900.0,34.7964,34.8106,34.7467,34.8035,111900.0
2012-11-26 10:20:00,48.99,49.01,48.86,48.91,53300.0,34.8106,34.8248,34.7182,34.7538,53300.0
2012-11-26 10:30:00,48.91,48.94,48.88,48.88,82200.0,34.7538,34.7751,34.7325,34.7325,82200.0
2012-11-26 10:40:00,48.89,48.92,48.85,48.9,73000.0,34.7396,34.7609,34.7111,34.7467,73000.0
2012-11-26 10:50:00,48.89,48.9,48.77,48.8,61600.0,34.7396,34.7467,34.6543,34.6756,61600.0
2012-11-26 11:00:00,48.8,48.81,48.74,48.77,117100.0,34.6756,34.6827,34.633,34.6543,117100.0
2012-11-26 11:10:00,48.77,48.79,48.73,48.77,202800.0,34.6543,34.6685,34.6259,34.6543,202800.0
2012-11-26 11:20:00,48.77,48.8,48.76,48.8,118300.0,34.6543,34.6756,34.6472,34.6756,118300.0
2012-11-26 11:30:00,48.79,48.81,48.77,48.79,94700.0,34.6685,34.6827,34.6543,34.6685,94700.0
2012-11-26 11:40:00,48.78,48.82,48.78,48.8,90200.0,34.6614,34.6898,34.6614,34.6756,90200.0
2012-11-26 11:50:00,48.8,48.8,48.65,48.67,79800.0,34.6756,34.6756,34.569,34.5832,79800.0
2012-11-26 12:00:00,48.66,48.67,48.65,48.65,38700.0,34.5761,34.5832,34.569,34.569,38700.0
2012-11-26 12:10:00,48.65,48.67,48.63,48.66,63100.0,34.569,34.5832,34.5548,34.5761,63100.0
2012-11-26 12:20:00,48.66,48.71,48.66,48.68,60500.0,34.5761,34.6117,34.5761,34.5903,60500.0
2012-11-26 12:30:00,48.69,48.73,48.66,48.72,82800.0,34.5974,34.6259,34.5761,34.6188,82800.0
2012-11-26 12:40:00,48.71,48.76,48.7,48.76,104900.0,34.6117,34.6472,34.6046,34.6472,104900.0
2012-11-26 12:50:00,48.77,48.79,48.72,48.73,51800.0,34.6543,34.6685,34.6188,34.6259,51800.0
2012-11-26 13:00:00,48.73,48.78,48.72,48.75,80000.0,34.6259,34.6614,34.6188,34.6401,80000.0
2012-11-26 13:10:00,48.73,48.76,48.7,48.75,87900.0,34.6259,34.6472,34.6046,34.6401,87900.0
2012-11-26 13:20:00,48.75,48.78,48.72,48.75,58300.0,34.6401,34.6614,34.6188,34.6401,58300.0
2012-11-26 13:30:00,48.75,48.8,48.74,48.78,71400.0,34.6401,34.6756,34.633,34.6614,71400.0
2012-11-26 13:40:00,48.79,48.88,48.78,48.86,54500.0,34.6685,34.7325,34.6614,34.7182,54500.0
2012-11-26 13:50:00,48.86,48.88,48.83,48.85,46000.0,34.7182,34.7325,34.6969,34.7111,46000.0
2012-11-26 14:00:00,48.85,48.85,48.8,48.84,62700.0,34.7111,34.7111,34.6756,34.704,62700.0
2012-11-26 14:10:00,48.85,48.87,48.82,48.83,67700.0,34.7111,34.7253,34.6898,34.6969,67700.0
2012-11-26 14:20:00,48.83,48.84,48.76,48.8,85000.0,34.6969,34.704,34.6472,34.6756,85000.0
2012-11-26 14:30:00,48.8,48.84,48.78,48.84,46800.0,34.6756,34.704,34.6614,34.704,46800.0
2012-11-26 14:40:00,48.84,48.87,48.83,48.87,62700.0,34.704,34.7253,34.6969,34.7253,62700.0
2012-11-26 14:50:00,48.87,48.88,48.79,48.8,96200.0,34.7253,34.7325,34.6685,34.6756,96200.0
2012-11-26 15:00:00,48.8,48.84,48.79,48.81,70300.0,34.6756,34.704,34.6685,34.6827,70300.0
2012-11-26 15:10:00,48.81,48.82,48.78,48.8,108600.0,34.6827,34.6898,34.6614,34.6756,108600.0
2012-11-26 15:20:00,48.8,48.82,48.79,48.8,134400.0,34.6756,34.6898,34.6685,34.6756,134400.0
2012-11-26 15:30:00,48.81,48.82,48.77,48.82,90200.0,34.6827,34.6898,34.6543,34.6898,90200.0
2012-11-26 15:40:00,48.81,48.84,48.79,48.8,129100.0,34.6827,34.704,34.6685,34.6756,129100.0
2012-11-26 15:50:00,48.81,48.88,48.79,48.87,282700.0,34.6827,34.7325,34.6685,34.7253,282700.0
2012-11-27 09:30:00,48.89,49.35,48.8,49.32,124800.0,34.7396,35.0664,34.6756,35.0451,124800.0
2012-11-27 09:40:00,49.34,49.58,49.29,49.55,168200.0,35.0593,35.2298,35.0238,35.2085,168200.0
2012-11-27 09:50:00,49.56,49.64,49.42,49.45,87500.0,35.2156,35.2725,35.1162,35.1375,87500.0
2012-11-27 10:00:00,49.44,49.45,49.22,49.29,67800.0,35.1304,35.1375,34.974,35.0238,67800.0
2012-11-27 10:10:00,49.31,49.39,49.29,49.34,122400.0,35.038,35.0948,35.0238,35.0593,122400.0
2012-11-27 10:20:00,49.33,49.36,49.21,49.23,140700.0,35.0522,35.0735,34.9669,34.9812,140700.0
2012-11-27 10:30:00,49.23,49.3,49.2,49.21,161600.0,34.9812,35.0309,34.9598,34.9669,161600.0
2012-11-27 10:40:00,49.22,49.3,49.12,49.27,106500.0,34.974,35.0309,34.903,35.0096,106500.0
2012-11-27 10:50:00,49.28,49.34,49.27,49.31,70200.0,35.0167,35.0593,35.0096,35.038,70200.0
2012-11-27 11:00:00,49.31,49.36,49.27,49.36,83300.0,35.038,35.0735,35.0096,35.0735,83300.0
2012-11-27 11:10:00,49.35,49.39,49.32,49.35,59300.0,35.0664,35.0948,35.0451,35.0664,59300.0
2012-11-27 11:20:00,49.36,49.41,49.32,49.37,49900.0,35.0735,35.1091,35.0451,35.0806,49900.0
2012-11-27 11:30:00,49.36,49.56,49.3,49.55,124800.0,35.0735,35.2156,35.0309,35.2085,124800.0
2012-11-27 11:40:00,49.56,49.62,49.52,49.62,106900.0,35.2156,35.2583,35.1872,35.2583,106900.0
2012-11-27 11:50:00,49.61,49.83,49.61,49.82,165600.0,35.2512,35.4075,35.2512,35.4004,165600.0
2012-11-27 12:00:00,49.81,49.89,49.79,49.89,123100.0,35.3933,35.4501,35.3791,35.4501,123100.0
2012-11-27 12:10:00,49.88,49.89,49.71,49.71,82300.0,35.443,35.4501,35.3222,35.3222,82300.0
2012-11-27 12:20:00,49.71,49.73,49.58,49.58,72600.0,35.3222,35.3364,35.2298,35.2298,72600.0
2012-11-27 12:30:00,49.59,49.6,49.52,49.58,67000.0,35.237,35.2441,35.1872,35.2298,67000.0
2012-11-27 12:40:00,49.59,49.64,49.54,49.58,150700.0,35.237,35.2725,35.2014,35.2298,150700.0
2012-11-27 12:50:00,49.58,49.6,49.5,49.59,88000.0,35.2298,35.2441,35.173,35.237,88000.0
2012-11-27 13:00:00,49.59,49.59,49.51,49.54,54900.0,35.237,35.237,35.1801,35.2014,54900.0
2012-11-27 13:10:00,49.54,49.6,49.53,49.59,97200.0,35.2014,35.2441,35.1943,35.237,97200.0
2012-11-27 13:20:00,49.59,49.6,49.49,49.54,54900.0,35.237,35.2441,35.1659,35.2014,54900.0
2012-11-27 13:30:00,49.55,49.62,49.52,49.55,60800.0,35.2085,35.2583,35.1872,35.2085,60800.0
2012-11-27 13:40:00,49.55,49.62,49.52,49.6,78300.0,35.2085,35.2583,35.1872,35.2441,78300.0
2012-11-27 13:50:00,49.59,49.63,49.55,49.61,55200.0,35.237,35.2654,35.2085,35.2512,55200.0
2012-11-27 14:00:00,49.61,49.62,49.52,49.61,78300.0,35.2512,35.2583,35.1872,35.2512,78300.0
2012-11-27 14:10:00,49.6,49.67,49.6,49.66,86500.0,35.2441,35.2938,35.2441,35.2867,86500.0
2012-11-27 14:20:00,49.67,49.68,49.4,49.41,149300.0,35.2938,35.3009,35.1019,35.1091,149300.0
2012-11-27 14:30:00,49.41,49.46,49.31,49.42,148800.0,35.1091,35.1446,35.038,35.1162,148800.0
2012-11-27 14:40:00,49.41,49.47,49.29,49.33,108400.0,35.1091,35.1517,35.0238,35.0522,108400.0
2012-11-27 14:50:00,49.33,49.44,49.27,49.42,123600.0,35.0522,35.1304,35.0096,35.1162,123600.0
2012-11-27 15:00:00,49.42,49.48,49.39,49.46,106600.0,35.1162,35.1588,35.0948,35.1446,106600.0
2012-11-27 15:10:00,49.46,49.51,49.38,49.48,150400.0,35.1446,35.1801,35.0877,35.1588,150400.0
2012-11-27 15:20:00,49.48,49.54,49.3,49.45,1388200.0,35.1588,35.2014,35.0309,35.1375,1388200.0
2012-11-27 15:30:00,49.44,49.46,49.12,49.15,590200.0,35.1304,35.1446,34.903,34.9243,590200.0
2012-11-27 15:40:00,49.15,49.26,49.08,49.26,354200.0,34.9243,35.0025,34.8746,35.0025,354200.0
2012-11-27 15:50:00,49.26,49.29,49.14,49.2,463100.0,35.0025,35.0238,34.9172,34.9598,463100.0
2012-11-28 09:30:00,49.0,49.12,48.89,49.08,112100.0,34.8177,34.903,34.7396,34.8746,112100.0
2012-11-28 09:40:00,49.07,49.08,48.91,48.92,56300.0,34.8675,34.8746,34.7538,34.7609,56300.0
2012-11-28 09:50:00,48.92,49.03,48.85,49.0,52000.0,34.7609,34.839,34.7111,34.8177,52000.0
2012-11-28 10:00:00,49.01,49.05,48.86,49.02,113100.0,34.8248,34.8533,34.7182,34.8319,113100.0
2012-11-28 10:10:00,49.02,49.09,49.02,49.08,60900.0,34.8319,34.8817,34.8319,34.8746,60900.0
2012-11-28 10:20:00,49.06,49.28,49.03,49.18,58600.0,34.8604,35.0167,34.839,34.9456,58600.0
2012-11-28 10:30:00,49.19,49.45,49.16,49.37,128800.0,34.9527,35.1375,34.9314,35.0806,128800.0
2012-11-28 10:40:00,49.37,49.44,49.32,49.37,51800.0,35.0806,35.1304,35.0451,35.0806,51800.0
2012-11-28 10:50:00,49.37,49.39,49.3,49.31,55300.0,35.0806,35.0948,35.0309,35.038,55300.0
2012-11-28 11:00:00,49.32,49.43,49.31,49.41,78700.0,35.0451,35.1233,35.038,35.1091,78700.0
2012-11-28 11:10:00,49.41,49.71,49.4,49.7,136900.0,35.1091,35.3222,35.1019,35.3151,136900.0
2012-11-28 11:20:00,49.71,49.72,49.55,49.59,69600.0,35.3222,35.3293,35.2085,35.237,69600.0
2012-11-28 11:30:00,49.6,49.63,49.53,49.62,36000.0,35.2441,35.2654,35.1943,35.2583,36000.0
2012-11-28 11:40:00,49.62,49.63,49.55,49.58,23500.0,35.2583,35.2654,35.2085,35.2298,23500.0
2012-11-28 11:50:00,49.59,49.6,49.52,49.52,41600.0,35.237,35.2441,35.1872,35.1872,41600.0
2012-11-28 12:00:00,49.51,49.55,49.38,49.43,72400.0,35.1801,35.2085,35.0877,35.1233,72400.0
2012-11-28 12:10:00,49.43,49.7,49.38,49.61,109300.0,35.1233,35.3151,35.0877,35.2512,109300.0
2012-11-28 12:20:00,49.61,49.73,49.59,49.7,90300.0,35.2512,35.3364,35.237,35.3151,90300.0
2012-11-28 12:30:00,49.71,49.8,49.69,49.79,50400.0,35.3222,35.3862,35.308,35.3791,50400.0
2012-11-28 12:40:00,49.79,49.79,49.7,49.71,51300.0,35.3791,35.3791,35.3151,35.3222,51300.0
2012-11-28 12:50:00,49.71,49.8,49.7,49.76,39700.0,35.3222,35.3862,35.3151,35.3578,39700.0
2012-11-28 13:00:00,49.75,49.76,49.65,49.66,33700.0,35.3506,35.3578,35.2796,35.2867,33700.0
2012-11-28 13:10:00,49.66,49.69,49.64,49.64,40200.0,35.2867,35.308,35.2725,35.2725,40200.0
2012-11-28 13:20:00,49.63,49.73,49.62,49.73,45400.0,35.2654,35.3364,35.2583,35.3364,45400.0
2012-11-28 13:30:00,49.73,49.88,49.73,49.85,99500.0,35.3364,35.443,35.3364,35.4217,99500.0
2012-11-28 13:40:00,49.86,49.89,49.81,49.89,63300.0,35.4288,35.4501,35.3933,35.4501,63300.0
2012-11-28 13:50:00,49.89,49.89,49.77,49.77,54900.0,35.4501,35.4501,35.3649,35.3649,54900.0
2012-11-28 14:00:00,49.77,49.8,49.72,49.75,67100.0,35.3649,35.3862,35.3293,35.3506,67100.0
2012-11-28 14:10:00,49.75,49.77,49.71,49.75,46200.0,35.3506,35.3649,35.3222,35.3506,46200.0
2012-11-28 14:20:00,49.75,49.76,49.68,49.7,42900.0,35.3506,35.3578,35.3009,35.3151,42900.0
2012-11-28 14:30:00,49.7,49.78,49.68,49.77,61100.0,35.3151,35.372,35.3009,35.3649,61100.0
2012-11-28 14:40:00,49.77,49.81,49.71,49.73,45800.0,35.3649,35.3933,35.3222,35.3364,45800.0
2012-11-28 14:50:00,49.73,49.75,49.7,49.75,55300.0,35.3364,35.3506,35.3151,35.3506,55300.0
2012-11-28 15:00:00,49.74,49.79,49.72,49.76,55100.0,35.3435,35.3791,35.3293,35.3578,55100.0
2012-11-28 15:10:00,49.76,49.84,49.73,49.81,137000.0,35.3578,35.4146,35.3364,35.3933,137000.0
2012-11-28 15:20:00,49.81,49.89,49.8,49.89,106900.0,35.3933,35.4501,35.3862,35.4501,106900.0
2012-11-28 15:30:00,49.88,49.95,49.88,49.88,89400.0,35.443,35.4928,35.443,35.443,89400.0
2012-11-28 15:40:00,49.88,49.96,49.83,49.94,208300.0,35.443,35.4999,35.4075,35.4857,208300.0
2012-11-28 15:50:00,49.94,50.0,49.92,49.96,427800.0,35.4857,35.5283,35.4714,35.4999,427800.0
2012-11-29 09:30:00,50.15,50.38,49.98,50.3,173700.0,35.6349,35.7983,35.5141,35.7415,173700.0
2012-11-29 09:40:00,50.3,50.48,50.27,50.48,103000.0,35.7415,35.8694,35.7201,35.8694,103000.0
2012-11-29 09:50:00,50.47,50.5,50.36,50.49,107800.0,35.8623,35.8836,35.7841,35.8765,107800.0
2012-11-29 10:00:00,50.49,50.59,50.3,50.31,126100.0,35.8765,35.9475,35.7415,35.7486,126100.0
2012-11-29 10:10:00,50.32,50.37,50.23,50.32,63600.0,35.7557,35.7912,35.6917,35.7557,63600.0
2012-11-29 10:20:00,50.33,50.45,50.3,50.4,131800.0,35.7628,35.848,35.7415,35.8125,131800.0
2012-11-29 10:30:00,50.39,50.4,50.28,50.35,85200.0,35.8054,35.8125,35.7272,35.777,85200.0
2012-11-29 10:40:00,50.35,50.48,50.34,50.46,191900.0,35.777,35.8694,35.7699,35.8551,191900.0
2012-11-29 10:50:00,50.46,50.52,50.43,50.48,89400.0,35.8551,35.8978,35.8338,35.8694,89400.0
2012-11-29 11:00:00,50.47,50.57,50.47,50.54,78200.0,35.8623,35.9333,35.8623,35.912,78200.0
2012-11-29 11:10:00,50.54,50.61,50.54,50.57,111000.0,35.912,35.9617,35.912,35.9333,111000.0
2012-11-29 11:20:00,50.58,50.6,50.52,50.57,89900.0,35.9404,35.9546,35.8978,35.9333,89900.0
2012-11-29 11:30:00,50.57,50.65,50.54,50.65,136900.0,35.9333,35.9902,35.912,35.9902,136900.0
2012-11-29 11:40:00,50.65,50.68,50.35,50.55,290700.0,35.9902,36.0115,35.777,35.9191,290700.0
2012-11-29 11:50:00,50.56,50.67,50.54,50.62,127000.0,35.9262,36.0044,35.912,35.9688,127000.0
2012-11-29 12:00:00,50.62,50.62,50.5,50.59,192700.0,35.9688,35.9688,35.8836,35.9475,192700.0
2012-11-29 12:10:00,50.59,50.67,50.56,50.64,164600.0,35.9475,36.0044,35.9262,35.983,164600.0
2012-11-29 12:20:00,50.64,50.72,50.59,50.59,63300.0,35.983,36.0399,35.9475,35.9475,63300.0
2012-11-29 12:30:00,50.6,50.61,50.54,50.58,67200.0,35.9546,35.9617,35.912,35.9404,67200.0
2012-11-29 12:40:00,50.58,50.66,50.58,50.65,124500.0,35.9404,35.9973,35.9404,35.9902,124500.0
2012-11-29 12:50:00,50.65,50.69,50.62,50.64,59000.0,35.9902,36.0186,35.9688,35.983,59000.0
2012-11-29 13:00:00,50.65,50.73,50.65,50.69,59200.0,35.9902,36.047,35.9902,36.0186,59200.0
2012-11-29 13:10:00,50.69,50.75,50.67,50.72,57700.0,36.0186,36.0612,36.0044,36.0399,57700.0
2012-11-29 13:20:00,50.72,50.74,50.71,50.73,54700.0,36.0399,36.0541,36.0328,36.047,54700.0
2012-11-29 13:30:00,50.73,50.83,50.73,50.81,72700.0,36.047,36.1181,36.047,36.1038,72700.0
2012-11-29 13:40:00,50.81,50.82,50.71,50.73,69800.0,36.1038,36.111,36.0328,36.047,69800.0
2012-11-29 13:50:00,50.73,50.79,50.71,50.74,77800.0,36.047,36.0896,36.0328,36.0541,77800.0
2012-11-29 14:00:00,50.73,50.83,50.72,50.82,101600.0,36.047,36.1181,36.0399,36.111,101600.0
2012-11-29 14:10:00,50.81,50.83,50.77,50.77,60800.0,36.1038,36.1181,36.0754,36.0754,60800.0
2012-11-29 14:20:00,50.78,50.78,50.7,50.71,115400.0,36.0825,36.0825,36.0257,36.0328,115400.0
2012-11-29 14:30:00,50.7,50.82,50.7,50.81,89900.0,36.0257,36.111,36.0257,36.1038,89900.0
2012-11-29 14:40:00,50.81,50.84,50.79,50.83,81700.0,36.1038,36.1252,36.0896,36.1181,81700.0
2012-11-29 14:50:00,50.83,50.83,50.71,50.72,82200.0,36.1181,36.1181,36.0328,36.0399,82200.0
2012-11-29 15:00:00,50.71,50.72,50.63,50.66,97400.0,36.0328,36.0399,35.9759,35.9973,97400.0
2012-11-29 15:10:00,50.67,50.67,50.58,50.61,101700.0,36.0044,36.0044,35.9404,35.9617,101700.0
2012-11-29 15:20:00,50.62,50.63,50.54,50.57,118500.0,35.9688,35.9759,35.912,35.9333,118500.0
2012-11-29 15:30:00,50.57,50.59,50.54,50.56,112500.0,35.9333,35.9475,35.912,35.9262,112500.0
2012-11-29 15:40:00,50.57,50.65,50.56,50.62,181300.0,35.9333,35.9902,35.9262,35.9688,181300.0
2012-11-29 15:50:00,50.62,50.63,50.52,50.58,323900.0,35.9688,35.9759,35.8978,35.9404,323900.0
2012-11-30 09:30:00,50.52,50.72,50.45,50.63,93100.0,35.8978,36.0399,35.848,35.9759,93100.0
2012-11-30 09:40:00,50.63,50.78,50.58,50.6,57300.0,35.9759,36.0825,35.9404,35.9546,57300.0
2012-11-30 09:50:00,50.61,50.65,50.58,50.6,36600.0,35.9617,35.9902,35.9404,35.9546,36600.0
2012-11-30 10:00:00,50.6,50.68,50.54,50.54,53200.0,35.9546,36.0115,35.912,35.912,53200.0
2012-11-30 10:10:00,50.54,50.55,50.45,50.53,49600.0,35.912,35.9191,35.848,35.9049,49600.0
2012-11-30 10:20:00,50.54,50.56,50.44,50.46,60100.0,35.912,35.9262,35.8409,35.8551,60100.0
2012-11-30 10:30:00,50.47,50.48,50.37,50.37,42300.0,35.8623,35.8694,35.7912,35.7912,42300.0
2012-11-30 10:40:00,50.38,50.44,50.35,50.35,127500.0,35.7983,35.8409,35.777,35.777,127500.0
2012-11-30 10:50:00,50.35,50.41,50.31,50.38,97800.0,35.777,35.8196,35.7486,35.7983,97800.0
2012-11-30 11:00:00,50.38,50.41,50.35,50.36,65500.0,35.7983,35.8196,35.777,35.7841,65500.0
2012-11-30 11:10:00,50.37,50.42,50.3,50.31,42900.0,35.7912,35.8267,35.7415,35.7486,42900.0
2012-11-30 11:20:00,50.3,50.41,50.28,50.41,40800.0,35.7415,35.8196,35.7272,35.8196,40800.0
2012-11-30 11:30:00,50.4,50.41,50.26,50.3,69400.0,35.8125,35.8196,35.713,35.7415,69400.0
2012-11-30 11:40:00,50.29,50.32,50.27,50.3,36600.0,35.7344,35.7557,35.7201,35.7415,36600.0
2012-11-30 11:50:00,50.29,50.36,50.25,50.34,34200.0,35.7344,35.7841,35.7059,35.7699,34200.0
2012-11-30 12:00:00,50.34,50.35,50.32,50.33,22300.0,35.7699,35.777,35.7557,35.7628,22300.0
2012-11-30 12:10:00,50.33,50.43,50.33,50.38,47500.0,35.7628,35.8338,35.7628,35.7983,47500.0
2012-11-30 12:20:00,50.38,50.43,50.37,50.4,33600.0,35.7983,35.8338,35.7912,35.8125,33600.0
2012-11-30 12:30:00,50.4,50.4,50.33,50.33,60900.0,35.8125,35.8125,35.7628,35.7628,60900.0
2012-11-30 12:40:00,50.34,50.34,50.2,50.28,42900.0,35.7699,35.7699,35.6704,35.7272,42900.0
2012-11-30 12:50:00,50.3,50.3,50.22,50.27,46800.0,35.7415,35.7415,35.6846,35.7201,46800.0
2012-11-30 13:00:00,50.27,50.34,50.25,50.33,35300.0,35.7201,35.7699,35.7059,35.7628,35300.0
2012-11-30 13:10:00,50.33,50.33,50.28,50.29,36700.0,35.7628,35.7628,35.7272,35.7344,36700.0
2012-11-30 13:20:00,50.3,50.43,50.3,50.41,52100.0,35.7415,35.8338,35.7415,35.8196,52100.0
2012-11-30 13:30:00,50.4,50.42,50.36,50.39,42200.0,35.8125,35.8267,35.7841,35.8054,42200.0
2012-11-30 13:40:00,50.39,50.41,50.36,50.4,36100.0,35.8054,35.8196,35.7841,35.8125,36100.0
2012-11-30 13:50:00,50.4,50.46,50.39,50.41,37200.0,35.8125,35.8551,35.8054,35.8196,37200.0
2012-11-30 14:00:00,50.42,50.43,50.38,50.38,56400.0,35.8267,35.8338,35.7983,35.7983,56400.0
2012-11-30 14:10:00,50.38,50.44,50.37,50.43,46500.0,35.7983,35.8409,35.7912,35.8338,46500.0
2012-11-30 14:20:00,50.42,50.48,50.4,50.44,54900.0,35.8267,35.8694,35.8125,35.8409,54900.0
2012-11-30 14:30:00,50.43,50.47,50.38,50.39,47000.0,35.8338,35.8623,35.7983,35.8054,47000.0
2012-11-30 14:40:00,50.39,50.41,50.32,50.35,62500.0,35.8054,35.8196,35.7557,35.777,62500.0
2012-11-30 14:50:00,50.35,50.36,50.27,50.27,43500.0,35.777,35.7841,35.7201,35.7201,43500.0
2012-11-30 15:00:00,50.27,50.34,50.25,50.32,74500.0,35.7201,35.7699,35.7059,35.7557,74500.0
2012-11-30 15:10:00,50.32,50.42,50.29,50.3,87000.0,35.7557,35.8267,35.7344,35.7415,87000.0
2012-11-30 15:20:00,50.3,50.3,50.22,50.25,246900.0,35.7415,35.7415,35.6846,35.7059,246900.0
2012-11-30 15:30:00,50.25,50.28,50.25,50.27,155400.0,35.7059,35.7272,35.7059,35.7201,155400.0
2012-11-30 15:40:00,50.27,50.38,50.25,50.3,231100.0,35.7201,35.7983,35.7059,35.7415,231100.0
2012-11-30 15:50:00,50.31,50.34,50.23,50.23,698900.0,35.7486,35.7699,35.6917,35.6917,698900.0
2012-12-03 09:30:00,50.56,50.65,50.37,50.37,107300.0,35.9262,35.9902,35.7912,35.7912,107300.0
2012-12-03 09:40:00,50.36,50.44,50.05,50.05,68700.0,35.7841,35.8409,35.5638,35.5638,68700.0
2012-12-03 09:50:00,50.05,50.06,49.79,49.79,88700.0,35.5638,35.5709,35.3791,35.3791,88700.0
2012-12-03 10:00:00,49.78,49.97,49.66,49.89,86900.0,35.372,35.507,35.2867,35.4501,86900.0
2012-12-03 10:10:00,49.91,50.02,49.91,50.0,36400.0,35.4643,35.5425,35.4643,35.5283,36400.0
2012-12-03 10:20:00,50.01,50.03,49.92,49.98,61800.0,35.5354,35.5496,35.4714,35.5141,61800.0
2012-12-03 10:30:00,49.98,49.99,49.86,49.9,56900.0,35.5141,35.5212,35.4288,35.4572,56900.0
2012-12-03 10:40:00,49.9,49.93,49.88,49.93,50600.0,35.4572,35.4785,35.443,35.4785,50600.0
2012-12-03 10:50:00,49.93,49.93,49.79,49.83,87900.0,35.4785,35.4785,35.3791,35.4075,87900.0
2012-12-03 11:00:00,49.83,49.83,49.75,49.79,86100.0,35.4075,35.4075,35.3506,35.3791,86100.0
2012-12-03 11:10:00,49.78,49.86,49.78,49.86,40700.0,35.372,35.4288,35.372,35.4288,40700.0
2012-12-03 11:20:00,49.86,49.88,49.82,49.86,46600.0,35.4288,35.443,35.4004,35.4288,46600.0
2012-12-03 11:30:00,49.84,49.92,49.82,49.9,53900.0,35.4146,35.4714,35.4004,35.4572,53900.0
2012-12-03 11:40:00,49.9,49.93,49.87,49.88,39100.0,35.4572,35.4785,35.4359,35.443,39100.0
2012-12-03 11:50:00,49.89,49.95,49.89,49.95,37100.0,35.4501,35.4928,35.4501,35.4928,37100.0
2012-12-03 12:00:00,49.95,49.96,49.92,49.94,37700.0,35.4928,35.4999,35.4714,35.4857,37700.0
2012-12-03 12:10:00,49.94,49.94,49.9,49.92,39200.0,35.4857,35.4857,35.4572,35.4714,39200.0
2012-12-03 12:20:00,49.93,49.94,49.9,49.92,33500.0,35.4785,35.4857,35.4572,35.4714,33500.0
2012-12-03 12:30:00,49.91,49.94,49.91,49.91,38800.0,35.4643,35.4857,35.4643,35.4643,38800.0
2012-12-03 12:40:00,49.91,49.92,49.85,49.85,27900.0,35.4643,35.4714,35.4217,35.4217,27900.0
2012-12-03 12:50:00,49.86,49.89,49.8,49.82,38600.0,35.4288,35.4501,35.3862,35.4004,38600.0
2012-12-03 13:00:00,49.8,49.8,49.74,49.74,42000.0,35.3862,35.3862,35.3435,35.3435,42000.0
2012-12-03 13:10:00,49.75,49.79,49.73,49.73,31000.0,35.3506,35.3791,35.3364,35.3364,31000.0
2012-12-03 13:20:00,49.75,49.75,49.73,49.75,16900.0,35.3506,35.3506,35.3364,35.3506,16900.0
2012-12-03 13:30:00,49.74,49.75,49.58,49.61,64400.0,35.3435,35.3506,35.2298,35.2512,64400.0
2012-12-03 13:40:00,49.62,49.67,49.59,49.67,28800.0,35.2583,35.2938,35.237,35.2938,28800.0
2012-12-03 13:50:00,49.67,49.71,49.67,49.68,50700.0,35.2938,35.3222,35.2938,35.3009,50700.0
2012-12-03 14:00:00,49.68,49.74,49.67,49.71,50400.0,35.3009,35.3435,35.2938,35.3222,50400.0
2012-12-03 14:10:00,49.72,49.76,49.69,49.73,53000.0,35.3293,35.3578,35.308,35.3364,53000.0
2012-12-03 14:20:00,49.74,49.75,49.68,49.68,53000.0,35.3435,35.3506,35.3009,35.3009,53000.0
2012-12-03 14:30:00,49.68,49.72,49.62,49.62,52300.0,35.3009,35.3293,35.2583,35.2583,52300.0
2012-12-03 14:40:00,49.62,49.68,49.58,49.58,50600.0,35.2583,35.3009,35.2298,35.2298,50600.0
2012-12-03 14:50:00,49.58,49.64,49.58,49.64,42500.0,35.2298,35.2725,35.2298,35.2725,42500.0
2012-12-03 15:00:00,49.64,49.75,49.59,49.59,99800.0,35.2725,35.3506,35.237,35.237,99800.0
2012-12-03 15:10:00,49.59,49.65,49.54,49.56,92800.0,35.237,35.2796,35.2014,35.2156,92800.0
2012-12-03 15:20:00,49.56,49.6,49.54,49.57,78400.0,35.2156,35.2441,35.2014,35.2227,78400.0
2012-12-03 15:30:00,49.58,49.64,49.58,49.61,89400.0,35.2298,35.2725,35.2298,35.2512,89400.0
2012-12-03 15:40:00,49.61,49.72,49.61,49.64,140500.0,35.2512,35.3293,35.2512,35.2725,140500.0
2012-12-03 15:50:00,49.64,49.69,49.55,49.59,226400.0,35.2725,35.308,35.2085,35.237,226400.0
2012-12-04 09:30:00,49.69,49.81,49.44,49.67,90900.0,35.308,35.3933,35.1304,35.2938,90900.0
2012-12-04 09:40:00,49.71,49.83,49.67,49.7,33400.0,35.3222,35.4075,35.2938,35.3151,33400.0
2012-12-04 09:50:00,49.68,49.79,49.62,49.64,73200.0,35.3009,35.3791,35.2583,35.2725,73200.0
2012-12-04 10:00:00,49.63,49.83,49.56,49.82,62000.0,35.2654,35.4075,35.2156,35.4004,62000.0
2012-12-04 10:10:00,49.82,49.9,49.75,49.81,75200.0,35.4004,35.4572,35.3506,35.3933,75200.0
2012-12-04 10:20:00,49.81,49.82,49.59,49.61,59800.0,35.3933,35.4004,35.237,35.2512,59800.0
2012-12-04 10:30:00,49.61,49.62,49.47,49.51,67500.0,35.2512,35.2583,35.1517,35.1801,67500.0
2012-12-04 10:40:00,49.51,49.51,49.43,49.46,56200.0,35.1801,35.1801,35.1233,35.1446,56200.0
2012-12-04 10:50:00,49.45,49.54,49.41,49.52,55400.0,35.1375,35.2014,35.1091,35.1872,55400.0
2012-12-04 11:00:00,49.53,49.58,49.41,49.42,99800.0,35.1943,35.2298,35.1091,35.1162,99800.0
2012-12-04 11:10:00,49.42,49.5,49.39,49.49,69500.0,35.1162,35.173,35.0948,35.1659,69500.0
2012-12-04 11:20:00,49.49,49.54,49.44,49.46,48800.0,35.1659,35.2014,35.1304,35.1446,48800.0
2012-12-04 11:30:00,49.46,49.54,49.43,49.44,100900.0,35.1446,35.2014,35.1233,35.1304,100900.0
2012-12-04 11:40:00,49.44,49.64,49.43,49.6,61600.0,35.1304,35.2725,35.1233,35.2441,61600.0
2012-12-04 11:50:00,49.6,49.62,49.55,49.56,32000.0,35.2441,35.2583,35.2085,35.2156,32000.0
2012-12-04 12:00:00,49.57,49.57,49.43,49.46,46100.0,35.2227,35.2227,35.1233,35.1446,46100.0
2012-12-04 12:10:00,49.46,49.49,49.44,49.45,41300.0,35.1446,35.1659,35.1304,35.1375,41300.0
2012-12-04 12:20:00,49.45,49.52,49.39,49.5,59300.0,35.1375,35.1872,35.0948,35.173,59300.0
2012-12-04 12:30:00,49.49,49.53,49.43,49.47,59400.0,35.1659,35.1943,35.1233,35.1517,59400.0
2012-12-04 12:40:00,49.48,49.5,49.44,49.47,40400.0,35.1588,35.173,35.1304,35.1517,40400.0
2012-12-04 12:50:00,49.46,49.48,49.44,49.46,47400.0,35.1446,35.1588,35.1304,35.1446,47400.0
2012-12-04 13:00:00,49.45,49.49,49.39,49.48,59200.0,35.1375,35.1659,35.0948,35.1588,59200.0
2012-12-04 13:10:00,49.47,49.52,49.43,49.45,52800.0,35.1517,35.1872,35.1233,35.1375,52800.0
2012-12-04 13:20:00,49.45,49.55,49.43,49.55,83800.0,35.1375,35.2085,35.1233,35.2085,83800.0
2012-12-04 13:30:00,49.54,49.54,49.48,49.48,32900.0,35.2014,35.2014,35.1588,35.1588,32900.0
2012-12-04 13:40:00,49.49,49.6,49.49,49.59,55900.0,35.1659,35.2441,35.1659,35.237,55900.0
2012-12-04 13:50:00,49.59,49.73,49.59,49.72,69400.0,35.237,35.3364,35.237,35.3293,69400.0
2012-12-04 14:00:00,49.72,49.76,49.69,49.73,66400.0,35.3293,35.3578,35.308,35.3364,66400.0
2012-12-04 14:10:00,49.74,49.74,49.68,49.73,65900.0,35.3435,35.3435,35.3009,35.3364,65900.0
2012-12-04 14:20:00,49.73,49.76,49.7,49.71,87500.0,35.3364,35.3578,35.3151,35.3222,87500.0
2012-12-04 14:30:00,49.7,49.73,49.69,49.69,47500.0,35.3151,35.3364,35.308,35.308,47500.0
2012-12-04 14:40:00,49.69,49.79,49.69,49.77,59800.0,35.308,35.3791,35.308,35.3649,59800.0
2012-12-04 14:50:00,49.78,49.8,49.73,49.77,53700.0,35.372,35.3862,35.3364,35.3649,53700.0
2012-12-04 15:00:00,49.77,49.83,49.76,49.8,55700.0,35.3649,35.4075,35.3578,35.3862,55700.0
2012-12-04 15:10:00,49.8,49.8,49.74,49.78,58300.0,35.3862,35.3862,35.3435,35.372,58300.0
2012-12-04 15:20:00,49.79,49.8,49.72,49.78,83400.0,35.3791,35.3862,35.3293,35.372,83400.0
2012-12-04 15:30:00,49.78,49.83,49.75,49.81,81700.0,35.372,35.4075,35.3506,35.3933,81700.0
2012-12-04 15:40:00,49.81,49.84,49.79,49.82,94000.0,35.3933,35.4146,35.3791,35.4004,94000.0
2012-12-04 15:50:00,49.82,49.83,49.71,49.73,139700.0,35.4004,35.4075,35.3222,35.3364,139700.0
2012-12-05 09:30:00,49.84,50.25,49.84,50.05,119300.0,35.4146,35.7059,35.4146,35.5638,119300.0
2012-12-05 09:40:00,50.05,50.13,50.0,50.12,99700.0,35.5638,35.6207,35.5283,35.6136,99700.0
2012-12-05 09:50:00,50.12,50.16,50.05,50.09,67500.0,35.6136,35.642,35.5638,35.5922,67500.0
2012-12-05 10:00:00,50.1,50.19,50.05,50.1,120800.0,35.5993,35.6633,35.5638,35.5993,120800.0
2012-12-05 10:10:00,50.09,50.19,50.05,50.18,47600.0,35.5922,35.6633,35.5638,35.6562,47600.0
2012-12-05 10:20:00,50.18,50.22,50.03,50.04,67500.0,35.6562,35.6846,35.5496,35.5567,67500.0
2012-12-05 10:30:00,50.03,50.09,50.02,50.07,54100.0,35.5496,35.5922,35.5425,35.578,54100.0
2012-12-05 10:40:00,50.07,50.07,49.91,49.94,75300.0,35.578,35.578,35.4643,35.4857,75300.0
2012-12-05 10:50:00,49.94,49.98,49.83,49.95,72300.0,35.4857,35.5141,35.4075,35.4928,72300.0
2012-12-05 11:00:00,49.96,50.0,49.92,49.96,46200.0,35.4999,35.5283,35.4714,35.4999,46200.0
2012-12-05 11:10:00,49.98,50.08,49.95,50.0,139600.0,35.5141,35.5851,35.4928,35.5283,139600.0
2012-12-05 11:20:00,50.01,50.05,49.93,50.01,81400.0,35.5354,35.5638,35.4785,35.5354,81400.0
2012-12-05 11:30:00,50.02,50.23,50.02,50.22,110600.0,35.5425,35.6917,35.5425,35.6846,110600.0
2012-12-05 11:40:00,50.22,50.34,50.2,50.32,61700.0,35.6846,35.7699,35.6704,35.7557,61700.0
2012-12-05 11:50:00,50.33,50.59,50.31,50.58,179200.0,35.7628,35.9475,35.7486,35.9404,179200.0
2012-12-05 12:00:00,50.58,50.88,50.57,50.85,293900.0,35.9404,36.1536,35.9333,36.1323,293900.0
2012-12-05 12:10:00,50.85,50.91,50.79,50.81,124800.0,36.1323,36.1749,36.0896,36.1038,124800.0
2012-12-05 12:20:00,50.81,50.82,50.73,50.73,73900.0,36.1038,36.111,36.047,36.047,73900.0
2012-12-05 12:30:00,50.74,50.81,50.7,50.75,121900.0,36.0541,36.1038,36.0257,36.0612,121900.0
2012-12-05 12:40:00,50.75,50.82,50.72,50.78,106000.0,36.0612,36.111,36.0399,36.0825,106000.0
2012-12-05 12:50:00,50.77,50.86,50.76,50.84,125800.0,36.0754,36.1394,36.0683,36.1252,125800.0
2012-12-05 13:00:00,50.84,50.85,50.82,50.85,97900.0,36.1252,36.1323,36.111,36.1323,97900.0
2012-12-05 13:10:00,50.84,50.86,50.81,50.84,115000.0,36.1252,36.1394,36.1038,36.1252,115000.0
2012-12-05 13:20:00,50.83,50.89,50.83,50.87,39000.0,36.1181,36.1607,36.1181,36.1465,39000.0
2012-12-05 13:30:00,50.87,50.9,50.83,50.87,57200.0,36.1465,36.1678,36.1181,36.1465,57200.0
2012-12-05 13:40:00,50.86,50.89,50.8,50.84,70600.0,36.1394,36.1607,36.0967,36.1252,70600.0
2012-12-05 13:50:00,50.84,50.87,50.82,50.82,51700.0,36.1252,36.1465,36.111,36.111,51700.0
2012-12-05 14:00:00,50.82,50.91,50.82,50.89,79600.0,36.111,36.1749,36.111,36.1607,79600.0
2012-12-05 14:10:00,50.9,50.95,50.86,50.93,64200.0,36.1678,36.2033,36.1394,36.1891,64200.0
2012-12-05 14:20:00,50.93,50.94,50.79,50.8,67300.0,36.1891,36.1962,36.0896,36.0967,67300.0
2012-12-05 14:30:00,50.8,50.85,50.74,50.77,107200.0,36.0967,36.1323,36.0541,36.0754,107200.0
2012-12-05 14:40:00,50.76,50.8,50.71,50.77,75300.0,36.0683,36.0967,36.0328,36.0754,75300.0
2012-12-05 14:50:00,50.76,50.8,50.73,50.75,67800.0,36.0683,36.0967,36.047,36.0612,67800.0
2012-12-05 15:00:00,50.74,50.8,50.73,50.79,84800.0,36.0541,36.0967,36.047,36.0896,84800.0
2012-12-05 15:10:00,50.79,50.88,50.77,50.87,104800.0,36.0896,36.1536,36.0754,36.1465,104800.0
2012-12-05 15:20:00,50.87,50.87,50.81,50.85,87400.0,36.1465,36.1465,36.1038,36.1323,87400.0
2012-12-05 15:30:00,50.86,50.89,50.79,50.79,77600.0,36.1394,36.1607,36.0896,36.0896,77600.0
2012-12-05 15:40:00,50.8,50.83,50.71,50.71,112200.0,36.0967,36.1181,36.0328,36.0328,112200.0
2012-12-05 15:50:00,50.71,50.75,50.58,50.66,231100.0,36.0328,36.0612,35.9404,35.9973,231100.0
2012-12-06 09:30:00,50.64,50.74,50.47,50.69,151300.0,35.983,36.0541,35.8623,36.0186,151300.0
2012-12-06 09:40:00,50.7,50.74,50.46,50.59,106800.0,36.0257,36.0541,35.8551,35.9475,106800.0
2012-12-06 09:50:00,50.58,50.67,50.5,50.53,95100.0,35.9404,36.0044,35.8836,35.9049,95100.0
2012-12-06 10:00:00,50.52,50.55,50.41,50.45,95800.0,35.8978,35.9191,35.8196,35.848,95800.0
2012-12-06 10:10:00,50.45,50.47,50.35,50.37,112700.0,35.848,35.8623,35.777,35.7912,112700.0
2012-12-06 10:20:00,50.38,50.48,50.3,50.45,129400.0,35.7983,35.8694,35.7415,35.848,129400.0
2012-12-06 10:30:00,50.44,50.54,50.36,50.52,104800.0,35.8409,35.912,35.7841,35.8978,104800.0
2012-12-06 10:40:00,50.52,50.61,50.49,50.59,85400.0,35.8978,35.9617,35.8765,35.9475,85400.0
2012-12-06 10:50:00,50.59,50.64,50.55,50.56,82800.0,35.9475,35.983,35.9191,35.9262,82800.0
2012-12-06 11:00:00,50.57,50.59,50.49,50.54,81500.0,35.9333,35.9475,35.8765,35.912,81500.0
2012-12-06 11:10:00,50.54,50.58,50.49,50.54,137300.0,35.912,35.9404,35.8765,35.912,137300.0
2012-12-06 11:20:00,50.54,50.57,50.5,50.53,62900.0,35.912,35.9333,35.8836,35.9049,62900.0
2012-12-06 11:30:00,50.53,50.54,50.47,50.52,90100.0,35.9049,35.912,35.8623,35.8978,90100.0
2012-12-06 11:40:00,50.52,50.55,50.48,50.51,60000.0,35.8978,35.9191,35.8694,35.8907,60000.0
2012-12-06 11:50:00,50.51,50.54,50.49,50.51,74200.0,35.8907,35.912,35.8765,35.8907,74200.0
2012-12-06 12:00:00,50.51,50.55,50.51,50.53,51100.0,35.8907,35.9191,35.8907,35.9049,51100.0
2012-12-06 12:10:00,50.53,50.53,50.41,50.43,106300.0,35.9049,35.9049,35.8196,35.8338,106300.0
2012-12-06 12:20:00,50.42,50.43,50.32,50.32,69200.0,35.8267,35.8338,35.7557,35.7557,69200.0
2012-12-06 12:30:00,50.32,50.41,50.31,50.4,113900.0,35.7557,35.8196,35.7486,35.8125,113900.0
2012-12-06 12:40:00,50.39,50.4,50.33,50.38,32600.0,35.8054,35.8125,35.7628,35.7983,32600.0
2012-12-06 12:50:00,50.38,50.4,50.28,50.28,48800.0,35.7983,35.8125,35.7272,35.7272,48800.0
2012-12-06 13:00:00,50.29,50.36,50.28,50.36,45200.0,35.7344,35.7841,35.7272,35.7841,45200.0
2012-12-06 13:10:00,50.36,50.46,50.36,50.45,44900.0,35.7841,35.8551,35.7841,35.848,44900.0
2012-12-06 13:20:00,50.46,50.49,50.41,50.41,40700.0,35.8551,35.8765,35.8196,35.8196,40700.0
2012-12-06 13:30:00,50.41,50.47,50.4,50.45,48400.0,35.8196,35.8623,35.8125,35.848,48400.0
2012-12-06 13:40:00,50.45,50.47,50.39,50.44,43200.0,35.848,35.8623,35.8054,35.8409,43200.0
2012-12-06 13:50:00,50.44,50.48,50.42,50.48,36200.0,35.8409,35.8694,35.8267,35.8694,36200.0
2012-12-06 14:00:00,50.48,50.5,50.44,50.47,37500.0,35.8694,35.8836,35.8409,35.8623,37500.0
2012-12-06 14:10:00,50.47,50.55,50.47,50.53,40000.0,35.8623,35.9191,35.8623,35.9049,40000.0
2012-12-06 14:20:00,50.52,50.58,50.5,50.58,39200.0,35.8978,35.9404,35.8836,35.9404,39200.0
2012-12-06 14:30:00,50.58,50.63,50.54,50.6,53200.0,35.9404,35.9759,35.912,35.9546,53200.0
2012-12-06 14:40:00,50.6,50.6,50.49,50.49,49600.0,35.9546,35.9546,35.8765,35.8765,49600.0
2012-12-06 14:50:00,50.49,50.54,50.47,50.5,58100.0,35.8765,35.912,35.8623,35.8836,58100.0
2012-12-06 15:00:00,50.51,50.53,50.44,50.48,70500.0,35.8907,35.9049,35.8409,35.8694,70500.0
2012-12-06 15:10:00,50.48,50.51,50.46,50.48,67300.0,35.8694,35.8907,35.8551,35.8694,67300.0
2012-12-06 15:20:00,50.48,50.57,50.48,50.53,72700.0,35.8694,35.9333,35.8694,35.9049,72700.0
2012-12-06 15:30:00,50.54,50.64,50.52,50.61,81600.0,35.912,35.983,35.8978,35.9617,81600.0
2012-12-06 15:40:00,50.62,50.67,50.58,50.63,134200.0,35.9688,36.0044,35.9404,35.9759,134200.0
2012-12-06 15:50:00,50.63,50.8,50.62,50.79,466500.0,35.9759,36.0967,35.9688,36.0896,466500.0
2012-12-07 09:30:00,51.23,51.23,50.86,50.91,107000.0,36.4023,36.4023,36.1394,36.1749,107000.0
2012-12-07 09:40:00,50.91,50.96,50.81,50.88,55400.0,36.1749,36.2104,36.1038,36.1536,55400.0
2012-12-07 09:50:00,50.88,50.89,50.7,50.84,100600.0,36.1536,36.1607,36.0257,36.1252,100600.0
2012-12-07 10:00:00,50.84,51.03,50.8,51.01,66600.0,36.1252,36.2602,36.0967,36.246,66600.0
2012-12-07 10:10:00,51.01,51.02,50.87,50.9,84200.0,36.246,36.2531,36.1465,36.1678,84200.0
2012-12-07 10:20:00,50.9,50.98,50.88,50.88,63100.0,36.1678,36.2246,36.1536,36.1536,63100.0
2012-12-07 10:30:00,50.88,50.88,50.75,50.81,51800.0,36.1536,36.1536,36.0612,36.1038,51800.0
2012-12-07 10:40:00,50.81,50.88,50.77,50.86,42300.0,36.1038,36.1536,36.0754,36.1394,42300.0
2012-12-07 10:50:00,50.85,50.88,50.76,50.78,46300.0,36.1323,36.1536,36.0683,36.0825,46300.0
2012-12-07 11:00:00,50.77,50.82,50.67,50.75,45700.0,36.0754,36.111,36.0044,36.0612,45700.0
2012-12-07 11:10:00,50.74,50.85,50.7,50.82,36100.0,36.0541,36.1323,36.0257,36.111,36100.0
2012-12-07 11:20:00,50.81,50.87,50.79,50.87,34900.0,36.1038,36.1465,36.0896,36.1465,34900.0
2012-12-07 11:30:00,50.85,50.91,50.82,50.86,38000.0,36.1323,36.1749,36.111,36.1394,38000.0
2012-12-07 11:40:00,50.86,50.9,50.74,50.75,38700.0,36.1394,36.1678,36.0541,36.0612,38700.0
2012-12-07 11:50:00,50.74,50.76,50.69,50.72,38500.0,36.0541,36.0683,36.0186,36.0399,38500.0
2012-12-07 12:00:00,50.72,50.82,50.71,50.8,29600.0,36.0399,36.111,36.0328,36.0967,29600.0
2012-12-07 12:10:00,50.8,50.82,50.77,50.8,32200.0,36.0967,36.111,36.0754,36.0967,32200.0
2012-12-07 12:20:00,50.79,50.8,50.72,50.73,65600.0,36.0896,36.0967,36.0399,36.047,65600.0
2012-12-07 12:30:00,50.73,50.74,50.66,50.66,37600.0,36.047,36.0541,35.9973,35.9973,37600.0
2012-12-07 12:40:00,50.66,50.77,50.65,50.75,32900.0,35.9973,36.0754,35.9902,36.0612,32900.0
2012-12-07 12:50:00,50.75,50.79,50.69,50.73,32500.0,36.0612,36.0896,36.0186,36.047,32500.0
2012-12-07 13:00:00,50.73,50.82,50.71,50.78,43300.0,36.047,36.111,36.0328,36.0825,43300.0
2012-12-07 13:10:00,50.78,50.81,50.76,50.78,36100.0,36.0825,36.1038,36.0683,36.0825,36100.0
2012-12-07 13:20:00,50.78,50.85,50.76,50.8,42800.0,36.0825,36.1323,36.0683,36.0967,42800.0
2012-12-07 13:30:00,50.79,50.81,50.78,50.81,23400.0,36.0896,36.1038,36.0825,36.1038,23400.0
2012-12-07 13:40:00,50.81,50.82,50.68,50.7,35000.0,36.1038,36.111,36.0115,36.0257,35000.0
2012-12-07 13:50:00,50.69,50.74,50.68,50.71,33600.0,36.0186,36.0541,36.0115,36.0328,33600.0
2012-12-07 14:00:00,50.72,50.73,50.69,50.7,32700.0,36.0399,36.047,36.0186,36.0257,32700.0
2012-12-07 14:10:00,50.7,50.73,50.7,50.72,32100.0,36.0257,36.047,36.0257,36.0399,32100.0
2012-12-07 14:20:00,50.72,50.8,50.72,50.79,29800.0,36.0399,36.0967,36.0399,36.0896,29800.0
2012-12-07 14:30:00,50.79,50.84,50.78,50.81,38300.0,36.0896,36.1252,36.0825,36.1038,38300.0
2012-12-07 14:40:00,50.81,50.83,50.78,50.78,41400.0,36.1038,36.1181,36.0825,36.0825,41400.0
2012-12-07 14:50:00,50.78,50.8,50.78,50.79,34500.0,36.0825,36.0967,36.0825,36.0896,34500.0
2012-12-07 15:00:00,50.8,50.8,50.75,50.78,64000.0,36.0967,36.0967,36.0612,36.0825,64000.0
2012-12-07 15:10:00,50.79,50.8,50.76,50.78,44300.0,36.0896,36.0967,36.0683,36.0825,44300.0
2012-12-07 15:20:00,50.77,50.78,50.71,50.75,70200.0,36.0754,36.0825,36.0328,36.0612,70200.0
2012-12-07 15:30:00,50.75,50.8,50.73,50.78,112800.0,36.0612,36.0967,36.047,36.0825,112800.0
2012-12-07 15:40:00,50.78,50.85,50.77,50.82,77300.0,36.0825,36.1323,36.0754,36.111,77300.0
2012-12-07 15:50:00,50.82,50.89,50.8,50.86,131400.0,36.111,36.1607,36.0967,36.1394,131400.0
2012-12-10 09:30:00,50.85,51.15,50.79,51.1,173200.0,36.1323,36.3454,36.0896,36.3099,173200.0
2012-12-10 09:40:00,51.12,51.28,51.04,51.25,78900.0,36.3241,36.4378,36.2673,36.4165,78900.0
2012-12-10 09:50:00,51.26,51.29,51.19,51.21,65000.0,36.4236,36.4449,36.3739,36.3881,65000.0
2012-12-10 10:00:00,51.23,51.26,51.21,51.24,51600.0,36.4023,36.4236,36.3881,36.4094,51600.0
2012-12-10 10:10:00,51.25,51.3,51.13,51.18,64600.0,36.4165,36.452,36.3312,36.3668,64600.0
2012-12-10 10:20:00,51.18,51.19,51.15,51.17,27500.0,36.3668,36.3739,36.3454,36.3596,27500.0
2012-12-10 10:30:00,51.16,51.19,51.14,51.14,38100.0,36.3525,36.3739,36.3383,36.3383,38100.0
2012-12-10 10:40:00,51.14,51.16,51.11,51.14,31000.0,36.3383,36.3525,36.317,36.3383,31000.0
2012-12-10 10:50:00,51.13,51.2,51.06,51.16,41200.0,36.3312,36.381,36.2815,36.3525,41200.0
2012-12-10 11:00:00,51.16,51.18,51.08,51.14,44600.0,36.3525,36.3668,36.2957,36.3383,44600.0
2012-12-10 11:10:00,51.14,51.17,51.12,51.16,39000.0,36.3383,36.3596,36.3241,36.3525,39000.0
2012-12-10 11:20:00,51.16,51.17,51.08,51.11,113800.0,36.3525,36.3596,36.2957,36.317,113800.0
2012-12-10 11:30:00,51.11,51.16,51.09,51.1,39600.0,36.317,36.3525,36.3028,36.3099,39600.0
2012-12-10 11:40:00,51.1,51.1,51.03,51.07,34100.0,36.3099,36.3099,36.2602,36.2886,34100.0
2012-12-10 11:50:00,51.07,51.09,51.0,51.08,24300.0,36.2886,36.3028,36.2389,36.2957,24300.0
2012-12-10 12:00:00,51.08,51.2,51.08,51.2,28200.0,36.2957,36.381,36.2957,36.381,28200.0
2012-12-10 12:10:00,51.19,51.21,51.16,51.18,27200.0,36.3739,36.3881,36.3525,36.3668,27200.0
2012-12-10 12:20:00,51.17,51.21,51.17,51.21,30800.0,36.3596,36.3881,36.3596,36.3881,30800.0
2012-12-10 12:30:00,51.2,51.23,51.2,51.21,28400.0,36.381,36.4023,36.381,36.3881,28400.0
2012-12-10 12:40:00,51.22,51.23,51.2,51.2,26600.0,36.3952,36.4023,36.381,36.381,26600.0
2012-12-10 12:50:00,51.2,51.23,51.2,51.21,19300.0,36.381,36.4023,36.381,36.3881,19300.0
2012-12-10 13:00:00,51.2,51.21,51.16,51.16,32300.0,36.381,36.3881,36.3525,36.3525,32300.0
2012-12-10 13:10:00,51.17,51.18,51.16,51.16,20500.0,36.3596,36.3668,36.3525,36.3525,20500.0
2012-12-10 13:20:00,51.16,51.19,51.16,51.16,19900.0,36.3525,36.3739,36.3525,36.3525,19900.0
2012-12-10 13:30:00,51.16,51.22,51.14,51.21,57400.0,36.3525,36.3952,36.3383,36.3881,57400.0
2012-12-10 13:40:00,51.19,51.22,51.18,51.18,30300.0,36.3739,36.3952,36.3668,36.3668,30300.0
2012-12-10 13:50:00,51.19,51.21,51.15,51.15,35900.0,36.3739,36.3881,36.3454,36.3454,35900.0
2012-12-10 14:00:00,51.16,51.18,51.15,51.15,30900.0,36.3525,36.3668,36.3454,36.3454,30900.0
2012-12-10 14:10:00,51.15,51.22,51.14,51.21,46400.0,36.3454,36.3952,36.3383,36.3881,46400.0
2012-12-10 14:20:00,51.21,51.26,51.21,51.23,30600.0,36.3881,36.4236,36.3881,36.4023,30600.0
2012-12-10 14:30:00,51.22,51.24,51.17,51.17,41200.0,36.3952,36.4094,36.3596,36.3596,41200.0
2012-12-10 14:40:00,51.16,51.22,51.16,51.18,30600.0,36.3525,36.3952,36.3525,36.3668,30600.0
2012-12-10 14:50:00,51.18,51.24,51.17,51.21,48800.0,36.3668,36.4094,36.3596,36.3881,48800.0
2012-12-10 15:00:00,51.21,51.22,51.17,51.19,44200.0,36.3881,36.3952,36.3596,36.3739,44200.0
2012-12-10 15:10:00,51.2,51.26,51.18,51.22,38400.0,36.381,36.4236,36.3668,36.3952,38400.0
2012-12-10 15:20:00,51.22,51.25,51.19,51.25,48800.0,36.3952,36.4165,36.3739,36.4165,48800.0
2012-12-10 15:30:00,51.23,51.26,51.2,51.23,47400.0,36.4023,36.4236,36.381,36.4023,47400.0
2012-12-10 15:40:00,51.23,51.25,51.21,51.21,109600.0,36.4023,36.4165,36.3881,36.3881,109600.0
2012-12-10 15:50:00,51.22,51.25,51.2,51.23,204300.0,36.3952,36.4165,36.381,36.4023,204300.0
2012-12-11 09:30:00,51.54,51.54,51.25,51.36,83200.0,36.6226,36.6226,36.4165,36.4947,83200.0
2012-12-11 09:40:00,51.33,51.39,51.24,51.35,41500.0,36.4733,36.516,36.4094,36.4876,41500.0
2012-12-11 09:50:00,51.36,51.49,51.34,51.47,57100.0,36.4947,36.587,36.4804,36.5728,57100.0
2012-12-11 10:00:00,51.47,51.65,51.47,51.59,139600.0,36.5728,36.7007,36.5728,36.6581,139600.0
2012-12-11 10:10:00,51.61,51.65,51.49,51.51,89000.0,36.6723,36.7007,36.587,36.6012,89000.0
2012-12-11 10:20:00,51.52,51.54,51.46,51.52,83300.0,36.6083,36.6226,36.5657,36.6083,83300.0
2012-12-11 10:30:00,51.52,51.6,51.5,51.58,32400.0,36.6083,36.6652,36.5941,36.651,32400.0
2012-12-11 10:40:00,51.59,51.68,51.59,51.63,64600.0,36.6581,36.722,36.6581,36.6865,64600.0
2012-12-11 10:50:00,51.63,51.67,51.59,51.6,36500.0,36.6865,36.7149,36.6581,36.6652,36500.0
2012-12-11 11:00:00,51.61,51.64,51.54,51.59,48900.0,36.6723,36.6936,36.6226,36.6581,48900.0
2012-12-11 11:10:00,51.6,51.64,51.58,51.58,47100.0,36.6652,36.6936,36.651,36.651,47100.0
2012-12-11 11:20:00,51.58,51.74,51.57,51.58,85100.0,36.651,36.7647,36.6439,36.651,85100.0
2012-12-11 11:30:00,51.58,51.68,51.58,51.66,88600.0,36.651,36.722,36.651,36.7078,88600.0
2012-12-11 11:40:00,51.66,51.77,51.66,51.76,53600.0,36.7078,36.786,36.7078,36.7789,53600.0
2012-12-11 11:50:00,51.76,51.78,51.7,51.7,42100.0,36.7789,36.7931,36.7362,36.7362,42100.0
2012-12-11 12:00:00,51.7,51.7,51.56,51.6,54900.0,36.7362,36.7362,36.6368,36.6652,54900.0
2012-12-11 12:10:00,51.59,51.68,51.58,51.66,40100.0,36.6581,36.722,36.651,36.7078,40100.0
2012-12-11 12:20:00,51.66,51.76,51.66,51.73,30800.0,36.7078,36.7789,36.7078,36.7576,30800.0
2012-12-11 12:30:00,51.73,51.74,51.69,51.71,24500.0,36.7576,36.7647,36.7291,36.7434,24500.0
2012-12-11 12:40:00,51.72,51.73,51.65,51.66,32500.0,36.7505,36.7576,36.7007,36.7078,32500.0
2012-12-11 12:50:00,51.67,51.73,51.67,51.73,50600.0,36.7149,36.7576,36.7149,36.7576,50600.0
2012-12-11 13:00:00,51.72,51.73,51.7,51.7,26400.0,36.7505,36.7576,36.7362,36.7362,26400.0
2012-12-11 13:10:00,51.71,51.74,51.7,51.72,53000.0,36.7434,36.7647,36.7362,36.7505,53000.0
2012-12-11 13:20:00,51.72,51.74,51.67,51.7,37100.0,36.7505,36.7647,36.7149,36.7362,37100.0
2012-12-11 13:30:00,51.69,51.71,51.66,51.68,30700.0,36.7291,36.7434,36.7078,36.722,30700.0
2012-12-11 13:40:00,51.68,51.74,51.68,51.73,46000.0,36.722,36.7647,36.722,36.7576,46000.0
2012-12-11 13:50:00,51.73,51.74,51.7,51.72,40700.0,36.7576,36.7647,36.7362,36.7505,40700.0
2012-12-11 14:00:00,51.71,51.73,51.69,51.71,64400.0,36.7434,36.7576,36.7291,36.7434,64400.0
2012-12-11 14:10:00,51.72,51.72,51.69,51.7,37700.0,36.7505,36.7505,36.7291,36.7362,37700.0
2012-12-11 14:20:00,51.69,51.74,51.67,51.7,56900.0,36.7291,36.7647,36.7149,36.7362,56900.0
2012-12-11 14:30:00,51.69,51.71,51.6,51.6,68400.0,36.7291,36.7434,36.6652,36.6652,68400.0
2012-12-11 14:40:00,51.61,51.64,51.54,51.58,61800.0,36.6723,36.6936,36.6226,36.651,61800.0
2012-12-11 14:50:00,51.57,51.58,51.54,51.56,40400.0,36.6439,36.651,36.6226,36.6368,40400.0
2012-12-11 15:00:00,51.56,51.56,51.44,51.51,85900.0,36.6368,36.6368,36.5515,36.6012,85900.0
2012-12-11 15:10:00,51.5,51.51,51.41,51.43,77200.0,36.5941,36.6012,36.5302,36.5444,77200.0
2012-12-11 15:20:00,51.43,51.49,51.39,51.49,114000.0,36.5444,36.587,36.516,36.587,114000.0
2012-12-11 15:30:00,51.49,51.56,51.46,51.51,82900.0,36.587,36.6368,36.5657,36.6012,82900.0
2012-12-11 15:40:00,51.52,51.57,51.5,51.51,129700.0,36.6083,36.6439,36.5941,36.6012,129700.0
2012-12-11 15:50:00,51.51,51.55,51.48,51.52,203900.0,36.6012,36.6297,36.5799,36.6083,203900.0
2012-12-12 09:30:00,51.59,51.82,51.44,51.73,142800.0,36.6581,36.8215,36.5515,36.7576,142800.0
2012-12-12 09:40:00,51.77,51.84,51.72,51.81,86600.0,36.786,36.8357,36.7505,36.8144,86600.0
2012-12-12 09:50:00,51.81,51.84,51.66,51.69,54400.0,36.8144,36.8357,36.7078,36.7291,54400.0
2012-12-12 10:00:00,51.69,51.76,51.66,51.76,69700.0,36.7291,36.7789,36.7078,36.7789,69700.0
2012-12-12 10:10:00,51.77,51.78,51.72,51.76,53800.0,36.786,36.7931,36.7505,36.7789,53800.0
2012-12-12 10:20:00,51.76,51.79,51.74,51.75,59900.0,36.7789,36.8002,36.7647,36.7718,59900.0
2012-12-12 10:30:00,51.76,51.82,51.74,51.78,67800.0,36.7789,36.8215,36.7647,36.7931,67800.0
2012-12-12 10:40:00,51.79,51.79,51.74,51.76,52000.0,36.8002,36.8002,36.7647,36.7789,52000.0
2012-12-12 10:50:00,51.75,51.76,51.73,51.75,62700.0,36.7718,36.7789,36.7576,36.7718,62700.0
2012-12-12 11:00:00,51.75,51.76,51.62,51.65,88900.0,36.7718,36.7789,36.6794,36.7007,88900.0
2012-12-12 11:10:00,51.65,51.66,51.62,51.65,48000.0,36.7007,36.7078,36.6794,36.7007,48000.0
2012-12-12 11:20:00,51.66,51.66,51.54,51.63,85900.0,36.7078,36.7078,36.6226,36.6865,85900.0
2012-12-12 11:30:00,51.62,51.72,51.62,51.72,27300.0,36.6794,36.7505,36.6794,36.7505,27300.0
2012-12-12 11:40:00,51.71,51.76,51.7,51.72,40400.0,36.7434,36.7789,36.7362,36.7505,40400.0
2012-12-12 11:50:00,51.72,51.73,51.66,51.66,52300.0,36.7505,36.7576,36.7078,36.7078,52300.0
2012-12-12 12:00:00,51.67,51.71,51.65,51.7,50200.0,36.7149,36.7434,36.7007,36.7362,50200.0
2012-12-12 12:10:00,51.7,51.78,51.7,51.76,50200.0,36.7362,36.7931,36.7362,36.7789,50200.0
2012-12-12 12:20:00,51.76,51.79,51.73,51.76,39700.0,36.7789,36.8002,36.7576,36.7789,39700.0
2012-12-12 12:30:00,51.76,51.84,51.65,51.84,95100.0,36.7789,36.8357,36.7007,36.8357,95100.0
2012-12-12 12:40:00,51.83,51.94,51.8,51.9,84200.0,36.8286,36.9068,36.8073,36.8784,84200.0
2012-12-12 12:50:00,51.9,52.0,51.89,52.0,90500.0,36.8784,36.9494,36.8713,36.9494,90500.0
2012-12-12 13:00:00,51.99,52.05,51.98,52.0,95900.0,36.9423,36.9849,36.9352,36.9494,95900.0
2012-12-12 13:10:00,52.02,52.09,51.99,52.07,70300.0,36.9636,37.0134,36.9423,36.9992,70300.0
2012-12-12 13:20:00,52.08,52.14,52.04,52.07,105100.0,37.0063,37.0489,36.9778,36.9992,105100.0
2012-12-12 13:30:00,52.05,52.09,51.99,52.01,71800.0,36.9849,37.0134,36.9423,36.9565,71800.0
2012-12-12 13:40:00,52.02,52.03,51.97,52.01,75500.0,36.9636,36.9707,36.9281,36.9565,75500.0
2012-12-12 13:50:00,52.01,52.03,51.98,52.0,60800.0,36.9565,36.9707,36.9352,36.9494,60800.0
2012-12-12 14:00:00,52.0,52.06,51.98,52.03,39700.0,36.9494,36.9921,36.9352,36.9707,39700.0
2012-12-12 14:10:00,52.04,52.06,52.02,52.05,30800.0,36.9778,36.9921,36.9636,36.9849,30800.0
2012-12-12 14:20:00,52.04,52.06,51.96,52.02,104000.0,36.9778,36.9921,36.921,36.9636,104000.0
2012-12-12 14:30:00,52.01,52.05,51.97,51.98,96000.0,36.9565,36.9849,36.9281,36.9352,96000.0
2012-12-12 14:40:00,51.98,52.01,51.94,51.99,64300.0,36.9352,36.9565,36.9068,36.9423,64300.0
2012-12-12 14:50:00,51.99,52.0,51.86,51.88,56700.0,36.9423,36.9494,36.8499,36.8642,56700.0
2012-12-12 15:00:00,51.87,51.92,51.78,51.86,96000.0,36.857,36.8926,36.7931,36.8499,96000.0
2012-12-12 15:10:00,51.86,51.87,51.81,51.82,89300.0,36.8499,36.857,36.8144,36.8215,89300.0
2012-12-12 15:20:00,51.82,51.84,51.63,51.69,63700.0,36.8215,36.8357,36.6865,36.7291,63700.0
2012-12-12 15:30:00,51.69,51.8,51.69,51.71,123800.0,36.7291,36.8073,36.7291,36.7434,123800.0
2012-12-12 15:40:00,51.72,51.73,51.62,51.7,202300.0,36.7505,36.7576,36.6794,36.7362,202300.0
2012-12-12 15:50:00,51.69,51.71,51.59,51.62,371500.0,36.7291,36.7434,36.6581,36.6794,371500.0
2012-12-13 09:30:00,51.53,51.87,51.51,51.79,86800.0,36.6155,36.857,36.6012,36.8002,86800.0
2012-12-13 09:40:00,51.8,51.85,51.67,51.81,124100.0,36.8073,36.8428,36.7149,36.8144,124100.0
2012-12-13 09:50:00,51.81,51.96,51.8,51.94,142200.0,36.8144,36.921,36.8073,36.9068,142200.0
2012-12-13 10:00:00,51.95,52.01,51.93,51.99,67100.0,36.9139,36.9565,36.8997,36.9423,67100.0
2012-12-13 10:10:00,51.99,52.02,51.95,51.99,60900.0,36.9423,36.9636,36.9139,36.9423,60900.0
2012-12-13 10:20:00,52.0,52.02,51.97,52.01,50600.0,36.9494,36.9636,36.9281,36.9565,50600.0
2012-12-13 10:30:00,52.0,52.02,51.91,51.94,82300.0,36.9494,36.9636,36.8855,36.9068,82300.0
2012-12-13 10:40:00,51.94,51.96,51.83,51.83,74100.0,36.9068,36.921,36.8286,36.8286,74100.0
2012-12-13 10:50:00,51.83,51.86,51.73,51.76,42300.0,36.8286,36.8499,36.7576,36.7789,42300.0
2012-12-13 11:00:00,51.76,51.76,51.64,51.66,42500.0,36.7789,36.7789,36.6936,36.7078,42500.0
2012-12-13 11:10:00,51.65,51.71,51.58,51.7,48800.0,36.7007,36.7434,36.651,36.7362,48800.0
2012-12-13 11:20:00,51.7,51.71,51.59,51.63,39600.0,36.7362,36.7434,36.6581,36.6865,39600.0
2012-12-13 11:30:00,51.64,51.65,51.53,51.55,58200.0,36.6936,36.7007,36.6155,36.6297,58200.0
2012-12-13 11:40:00,51.55,51.57,51.5,51.52,44700.0,36.6297,36.6439,36.5941,36.6083,44700.0
2012-12-13 11:50:00,51.52,51.59,51.51,51.56,30600.0,36.6083,36.6581,36.6012,36.6368,30600.0
2012-12-13 12:00:00,51.56,51.6,51.55,51.59,32700.0,36.6368,36.6652,36.6297,36.6581,32700.0
2012-12-13 12:10:00,51.59,51.63,51.55,51.61,58000.0,36.6581,36.6865,36.6297,36.6723,58000.0
2012-12-13 12:20:00,51.6,51.63,51.57,51.58,40100.0,36.6652,36.6865,36.6439,36.651,40100.0
2012-12-13 12:30:00,51.59,51.62,51.58,51.6,56600.0,36.6581,36.6794,36.651,36.6652,56600.0
2012-12-13 12:40:00,51.6,51.62,51.55,51.62,80900.0,36.6652,36.6794,36.6297,36.6794,80900.0
2012-12-13 12:50:00,51.6,51.64,51.6,51.63,36600.0,36.6652,36.6936,36.6652,36.6865,36600.0
2012-12-13 13:00:00,51.63,51.64,51.54,51.55,37900.0,36.6865,36.6936,36.6226,36.6297,37900.0
2012-12-13 13:10:00,51.54,51.56,51.5,51.52,42200.0,36.6226,36.6368,36.5941,36.6083,42200.0
2012-12-13 13:20:00,51.52,51.54,51.47,51.49,41100.0,36.6083,36.6226,36.5728,36.587,41100.0
2012-12-13 13:30:00,51.49,51.53,51.48,51.49,53700.0,36.587,36.6155,36.5799,36.587,53700.0
2012-12-13 13:40:00,51.5,51.52,51.43,51.48,65000.0,36.5941,36.6083,36.5444,36.5799,65000.0
2012-12-13 13:50:00,51.47,51.53,51.45,51.52,36900.0,36.5728,36.6155,36.5586,36.6083,36900.0
2012-12-13 14:00:00,51.53,51.54,51.44,51.49,43300.0,36.6155,36.6226,36.5515,36.587,43300.0
2012-12-13 14:10:00,51.48,51.5,51.42,51.45,45900.0,36.5799,36.5941,36.5373,36.5586,45900.0
2012-12-13 14:20:00,51.44,51.54,51.43,51.54,67300.0,36.5515,36.6226,36.5444,36.6226,67300.0
2012-12-13 14:30:00,51.54,51.54,51.5,51.5,58000.0,36.6226,36.6226,36.5941,36.5941,58000.0
2012-12-13 14:40:00,51.5,51.54,51.49,51.54,44300.0,36.5941,36.6226,36.587,36.6226,44300.0
2012-12-13 14:50:00,51.54,51.55,51.49,51.52,33600.0,36.6226,36.6297,36.587,36.6083,33600.0
2012-12-13 15:00:00,51.52,51.56,51.51,51.53,63300.0,36.6083,36.6368,36.6012,36.6155,63300.0
2012-12-13 15:10:00,51.53,51.58,51.52,51.56,88600.0,36.6155,36.651,36.6083,36.6368,88600.0
2012-12-13 15:20:00,51.55,51.57,51.53,51.55,48700.0,36.6297,36.6439,36.6155,36.6297,48700.0
2012-12-13 15:30:00,51.55,51.7,51.54,51.7,87800.0,36.6297,36.7362,36.6226,36.7362,87800.0
2012-12-13 15:40:00,51.69,51.77,51.66,51.67,121000.0,36.7291,36.786,36.7078,36.7149,121000.0
2012-12-13 15:50:00,51.68,51.71,51.61,51.66,184300.0,36.722,36.7434,36.6723,36.7078,184300.0
2012-12-14 09:30:00,51.4,51.78,51.4,51.78,133300.0,36.5231,36.7931,36.5231,36.7931,133300.0
2012-12-14 09:40:00,51.76,51.84,51.73,51.8,64500.0,36.7789,36.8357,36.7576,36.8073,64500.0
2012-12-14 09:50:00,51.8,51.82,51.78,51.8,73700.0,36.8073,36.8215,36.7931,36.8073,73700.0
2012-12-14 10:00:00,51.81,51.84,51.79,51.82,71200.0,36.8144,36.8357,36.8002,36.8215,71200.0
2012-12-14 10:10:00,51.81,51.9,51.8,51.9,121000.0,36.8144,36.8784,36.8073,36.8784,121000.0
2012-12-14 10:20:00,51.9,51.91,51.85,51.88,77200.0,36.8784,36.8855,36.8428,36.8642,77200.0
2012-12-14 10:30:00,51.9,51.92,51.85,51.85,70600.0,36.8784,36.8926,36.8428,36.8428,70600.0
2012-12-14 10:40:00,51.85,51.95,51.83,51.93,85700.0,36.8428,36.9139,36.8286,36.8997,85700.0
2012-12-14 10:50:00,51.93,51.95,51.9,51.93,39000.0,36.8997,36.9139,36.8784,36.8997,39000.0
2012-12-14 11:00:00,51.94,51.95,51.9,51.95,48800.0,36.9068,36.9139,36.8784,36.9139,48800.0
2012-12-14 11:10:00,51.94,51.99,51.93,51.98,82900.0,36.9068,36.9423,36.8997,36.9352,82900.0
2012-12-14 11:20:00,51.98,52.03,51.98,52.03,92000.0,36.9352,36.9707,36.9352,36.9707,92000.0
2012-12-14 11:30:00,52.03,52.06,51.99,52.0,158800.0,36.9707,36.9921,36.9423,36.9494,158800.0
2012-12-14 11:40:00,52.0,52.01,51.87,51.88,53000.0,36.9494,36.9565,36.857,36.8642,53000.0
2012-12-14 11:50:00,51.88,51.89,51.78,51.79,38400.0,36.8642,36.8713,36.7931,36.8002,38400.0
2012-12-14 12:00:00,51.79,52.01,51.79,51.96,57300.0,36.8002,36.9565,36.8002,36.921,57300.0
2012-12-14 12:10:00,51.96,52.02,51.95,51.99,47800.0,36.921,36.9636,36.9139,36.9423,47800.0
2012-12-14 12:20:00,52.0,52.05,51.99,52.03,86500.0,36.9494,36.9849,36.9423,36.9707,86500.0
2012-12-14 12:30:00,52.03,52.05,52.02,52.02,54700.0,36.9707,36.9849,36.9636,36.9636,54700.0
2012-12-14 12:40:00,52.02,52.04,52.0,52.0,46700.0,36.9636,36.9778,36.9494,36.9494,46700.0
2012-12-14 12:50:00,52.0,52.05,52.0,52.03,61900.0,36.9494,36.9849,36.9494,36.9707,61900.0
2012-12-14 13:00:00,52.03,52.05,51.97,51.98,41800.0,36.9707,36.9849,36.9281,36.9352,41800.0
2012-12-14 13:10:00,51.97,51.98,51.89,51.89,39000.0,36.9281,36.9352,36.8713,36.8713,39000.0
2012-12-14 13:20:00,51.89,52.13,51.88,51.95,266600.0,36.8713,37.0418,36.8642,36.9139,266600.0
2012-12-14 13:30:00,51.94,52.0,51.9,51.98,113300.0,36.9068,36.9494,36.8784,36.9352,113300.0
2012-12-14 13:40:00,52.0,52.07,51.99,52.04,37000.0,36.9494,36.9992,36.9423,36.9778,37000.0
2012-12-14 13:50:00,52.04,52.11,52.03,52.1,41600.0,36.9778,37.0276,36.9707,37.0205,41600.0
2012-12-14 14:00:00,52.1,52.13,52.1,52.13,59600.0,37.0205,37.0418,37.0205,37.0418,59600.0
2012-12-14 14:10:00,52.12,52.17,52.11,52.15,73100.0,37.0347,37.0702,37.0276,37.056,73100.0
2012-12-14 14:20:00,52.15,52.16,52.13,52.14,69900.0,37.056,37.0631,37.0418,37.0489,69900.0
2012-12-14 14:30:00,52.13,52.14,52.05,52.05,50900.0,37.0418,37.0489,36.9849,36.9849,50900.0
2012-12-14 14:40:00,52.05,52.07,52.03,52.03,55700.0,36.9849,36.9992,36.9707,36.9707,55700.0
2012-12-14 14:50:00,52.03,52.06,51.9,51.92,77300.0,36.9707,36.9921,36.8784,36.8926,77300.0
2012-12-14 15:00:00,51.93,51.95,51.75,51.76,58600.0,36.8997,36.9139,36.7718,36.7789,58600.0
2012-12-14 15:10:00,51.75,51.87,51.74,51.85,97200.0,36.7718,36.857,36.7647,36.8428,97200.0
2012-12-14 15:20:00,51.86,51.91,51.76,51.76,130500.0,36.8499,36.8855,36.7789,36.7789,130500.0
2012-12-14 15:30:00,51.77,51.83,51.75,51.8,147400.0,36.786,36.8286,36.7718,36.8073,147400.0
2012-12-14 15:40:00,51.79,51.8,51.73,51.73,158700.0,36.8002,36.8073,36.7576,36.7576,158700.0
2012-12-14 15:50:00,51.73,51.76,51.68,51.76,199600.0,36.7576,36.7789,36.722,36.7789,199600.0
2012-12-17 09:30:00,52.03,52.16,51.85,52.04,117600.0,36.9707,37.0631,36.8428,36.9778,117600.0
2012-12-17 09:40:00,52.05,52.16,52.01,52.06,59900.0,36.9849,37.0631,36.9565,36.9921,59900.0
2012-12-17 09:50:00,52.07,52.22,52.07,52.12,60300.0,36.9992,37.1057,36.9992,37.0347,60300.0
2012-12-17 10:00:00,52.12,52.16,52.04,52.09,60500.0,37.0347,37.0631,36.9778,37.0134,60500.0
2012-12-17 10:10:00,52.09,52.11,51.96,51.99,57300.0,37.0134,37.0276,36.921,36.9423,57300.0
2012-12-17 10:20:00,51.99,51.99,51.89,51.95,78700.0,36.9423,36.9423,36.8713,36.9139,78700.0
2012-12-17 10:30:00,51.95,52.08,51.95,51.97,78100.0,36.9139,37.0063,36.9139,36.9281,78100.0
2012-12-17 10:40:00,51.98,51.99,51.93,51.96,38600.0,36.9352,36.9423,36.8997,36.921,38600.0
2012-12-17 10:50:00,51.97,52.03,51.94,51.95,48400.0,36.9281,36.9707,36.9068,36.9139,48400.0
2012-12-17 11:00:00,51.95,52.09,51.94,52.04,69400.0,36.9139,37.0134,36.9068,36.9778,69400.0
2012-12-17 11:10:00,52.05,52.14,52.05,52.13,58200.0,36.9849,37.0489,36.9849,37.0418,58200.0
2012-12-17 11:20:00,52.12,52.16,52.06,52.06,61100.0,37.0347,37.0631,36.9921,36.9921,61100.0
2012-12-17 11:30:00,52.07,52.14,52.03,52.12,48700.0,36.9992,37.0489,36.9707,37.0347,48700.0
2012-12-17 11:40:00,52.13,52.23,52.13,52.17,50800.0,37.0418,37.1128,37.0418,37.0702,50800.0
2012-12-17 11:50:00,52.18,52.19,52.13,52.16,46300.0,37.0773,37.0844,37.0418,37.0631,46300.0
2012-12-17 12:00:00,52.15,52.23,52.14,52.19,62700.0,37.056,37.1128,37.0489,37.0844,62700.0
2012-12-17 12:10:00,52.2,52.22,52.15,52.19,43400.0,37.0915,37.1057,37.056,37.0844,43400.0
2012-12-17 12:20:00,52.18,52.21,52.16,52.19,50500.0,37.0773,37.0986,37.0631,37.0844,50500.0
2012-12-17 12:30:00,52.17,52.2,52.12,52.15,34700.0,37.0702,37.0915,37.0347,37.056,34700.0
2012-12-17 12:40:00,52.14,52.16,52.05,52.16,55800.0,37.0489,37.0631,36.9849,37.0631,55800.0
2012-12-17 12:50:00,52.15,52.19,52.12,52.12,29900.0,37.056,37.0844,37.0347,37.0347,29900.0
2012-12-17 13:00:00,52.12,52.14,52.08,52.1,23000.0,37.0347,37.0489,37.0063,37.0205,23000.0
2012-12-17 13:10:00,52.1,52.12,52.05,52.06,32300.0,37.0205,37.0347,36.9849,36.9921,32300.0
2012-12-17 13:20:00,52.05,52.11,52.04,52.1,28200.0,36.9849,37.0276,36.9778,37.0205,28200.0
2012-12-17 13:30:00,52.09,52.1,52.01,52.01,34700.0,37.0134,37.0205,36.9565,36.9565,34700.0
2012-12-17 13:40:00,52.01,52.05,52.0,52.03,45700.0,36.9565,36.9849,36.9494,36.9707,45700.0
2012-12-17 13:50:00,52.02,52.03,51.97,52.0,47700.0,36.9636,36.9707,36.9281,36.9494,47700.0
2012-12-17 14:00:00,52.01,52.09,51.98,52.0,76400.0,36.9565,37.0134,36.9352,36.9494,76400.0
2012-12-17 14:10:00,52.0,52.04,51.98,51.99,45000.0,36.9494,36.9778,36.9352,36.9423,45000.0
2012-12-17 14:20:00,51.98,52.02,51.93,52.02,38500.0,36.9352,36.9636,36.8997,36.9636,38500.0
2012-12-17 14:30:00,52.02,52.03,51.97,51.99,74800.0,36.9636,36.9707,36.9281,36.9423,74800.0
2012-12-17 14:40:00,51.98,52.02,51.97,51.98,54200.0,36.9352,36.9636,36.9281,36.9352,54200.0
2012-12-17 14:50:00,51.99,52.01,51.96,52.0,53900.0,36.9423,36.9565,36.921,36.9494,53900.0
2012-12-17 15:00:00,52.01,52.14,52.0,52.13,64700.0,36.9565,37.0489,36.9494,37.0418,64700.0
2012-12-17 15:10:00,52.12,52.12,52.06,52.1,71900.0,37.0347,37.0347,36.9921,37.0205,71900.0
2012-12-17 15:20:00,52.09,52.1,52.03,52.08,76400.0,37.0134,37.0205,36.9707,37.0063,76400.0
2012-12-17 15:30:00,52.07,52.11,52.05,52.11,78500.0,36.9992,37.0276,36.9849,37.0276,78500.0
2012-12-17 15:40:00,52.11,52.17,52.1,52.17,106900.0,37.0276,37.0702,37.0205,37.0702,106900.0
2012-12-17 15:50:00,52.16,52.27,52.14,52.27,282800.0,37.0631,37.1413,37.0489,37.1413,282800.0
2012-12-18 09:30:00,52.3,52.36,52.06,52.35,196100.0,37.1626,37.2052,36.9921,37.1981,196100.0
2012-12-18 09:40:00,52.36,52.5,52.31,52.49,139600.0,37.2052,37.3047,37.1697,37.2976,139600.0
2012-12-18 09:50:00,52.49,52.55,52.37,52.38,97000.0,37.2976,37.3402,37.2123,37.2194,97000.0
2012-12-18 10:00:00,52.38,52.43,52.35,52.38,84600.0,37.2194,37.255,37.1981,37.2194,84600.0
2012-12-18 10:10:00,52.39,52.49,52.38,52.43,158100.0,37.2265,37.2976,37.2194,37.255,158100.0
2012-12-18 10:20:00,52.42,52.5,52.42,52.47,93200.0,37.2479,37.3047,37.2479,37.2834,93200.0
2012-12-18 10:30:00,52.48,52.71,52.48,52.69,135500.0,37.2905,37.4539,37.2905,37.4397,135500.0
2012-12-18 10:40:00,52.69,52.96,52.68,52.95,214300.0,37.4397,37.6316,37.4326,37.6245,214300.0
2012-12-18 10:50:00,52.95,52.99,52.88,52.88,126000.0,37.6245,37.6529,37.5747,37.5747,126000.0
2012-12-18 11:00:00,52.89,52.98,52.89,52.97,98300.0,37.5818,37.6458,37.5818,37.6387,98300.0
2012-12-18 11:10:00,52.97,53.09,52.94,53.05,145800.0,37.6387,37.7239,37.6174,37.6955,145800.0
2012-12-18 11:20:00,53.05,53.08,53.01,53.04,63900.0,37.6955,37.7168,37.6671,37.6884,63900.0
2012-12-18 11:30:00,53.04,53.05,52.89,52.9,70500.0,37.6884,37.6955,37.5818,37.5889,70500.0
2012-12-18 11:40:00,52.89,52.96,52.89,52.96,49500.0,37.5818,37.6316,37.5818,37.6316,49500.0
2012-12-18 11:50:00,52.95,52.97,52.91,52.94,71600.0,37.6245,37.6387,37.596,37.6174,71600.0
2012-12-18 12:00:00,52.95,52.98,52.93,52.97,64000.0,37.6245,37.6458,37.6102,37.6387,64000.0
2012-12-18 12:10:00,52.97,52.99,52.89,52.99,103300.0,37.6387,37.6529,37.5818,37.6529,103300.0
2012-12-18 12:20:00,52.98,53.03,52.97,53.01,79700.0,37.6458,37.6813,37.6387,37.6671,79700.0
2012-12-18 12:30:00,53.01,53.18,53.0,53.15,107800.0,37.6671,37.7879,37.66,37.7666,107800.0
2012-12-18 12:40:00,53.17,53.23,53.13,53.18,101700.0,37.7808,37.8234,37.7524,37.7879,101700.0
2012-12-18 12:50:00,53.19,53.21,53.16,53.19,47900.0,37.795,37.8092,37.7737,37.795,47900.0
2012-12-18 13:00:00,53.18,53.19,53.09,53.16,70600.0,37.7879,37.795,37.7239,37.7737,70600.0
2012-12-18 13:10:00,53.17,53.2,53.09,53.11,68500.0,37.7808,37.8021,37.7239,37.7381,68500.0
2012-12-18 13:20:00,53.1,53.14,53.04,53.13,83500.0,37.731,37.7595,37.6884,37.7524,83500.0
2012-12-18 13:30:00,53.12,53.2,53.09,53.15,49500.0,37.7453,37.8021,37.7239,37.7666,49500.0
2012-12-18 13:40:00,53.16,53.17,53.07,53.09,73900.0,37.7737,37.7808,37.7097,37.7239,73900.0
2012-12-18 13:50:00,53.09,53.09,53.02,53.07,58900.0,37.7239,37.7239,37.6742,37.7097,58900.0
2012-12-18 14:00:00,53.08,53.13,53.07,53.12,73700.0,37.7168,37.7524,37.7097,37.7453,73700.0
2012-12-18 14:10:00,53.11,53.15,53.03,53.03,81900.0,37.7381,37.7666,37.6813,37.6813,81900.0
2012-12-18 14:20:00,53.03,53.05,52.96,52.97,73000.0,37.6813,37.6955,37.6316,37.6387,73000.0
2012-12-18 14:30:00,52.96,52.98,52.91,52.97,51500.0,37.6316,37.6458,37.596,37.6387,51500.0
2012-12-18 14:40:00,52.97,53.09,52.96,53.07,66700.0,37.6387,37.7239,37.6316,37.7097,66700.0
2012-12-18 14:50:00,53.08,53.1,53.03,53.07,62800.0,37.7168,37.731,37.6813,37.7097,62800.0
2012-12-18 15:00:00,53.07,53.13,53.04,53.1,78000.0,37.7097,37.7524,37.6884,37.731,78000.0
2012-12-18 15:10:00,53.1,53.13,53.05,53.07,135900.0,37.731,37.7524,37.6955,37.7097,135900.0
2012-12-18 15:20:00,53.07,53.09,53.04,53.08,82300.0,37.7097,37.7239,37.6884,37.7168,82300.0
2012-12-18 15:30:00,53.07,53.08,53.02,53.05,114800.0,37.7097,37.7168,37.6742,37.6955,114800.0
2012-12-18 15:40:00,53.05,53.05,52.97,53.05,179200.0,37.6955,37.6955,37.6387,37.6955,179200.0
2012-12-18 15:50:00,53.05,53.17,53.03,53.1,314700.0,37.6955,37.7808,37.6813,37.731,314700.0
2012-12-19 09:30:00,53.2,53.5,53.14,53.48,233100.0,37.8021,38.0153,37.7595,38.0011,233100.0
2012-12-19 09:40:00,53.48,53.49,53.22,53.35,102300.0,38.0011,38.0082,37.8163,37.9087,102300.0
2012-12-19 09:50:00,53.35,53.4,53.33,53.34,128300.0,37.9087,37.9442,37.8945,37.9016,128300.0
2012-12-19 10:00:00,53.34,53.43,53.32,53.43,111300.0,37.9016,37.9655,37.8874,37.9655,111300.0
2012-12-19 10:10:00,53.44,53.47,53.36,53.37,87900.0,37.9726,37.994,37.9158,37.9229,87900.0
2012-12-19 10:20:00,53.36,53.5,53.36,53.47,109000.0,37.9158,38.0153,37.9158,37.994,109000.0
2012-12-19 10:30:00,53.46,53.58,53.41,53.49,88200.0,37.9868,38.0721,37.9513,38.0082,88200.0
2012-12-19 10:40:00,53.49,53.58,53.4,53.57,82900.0,38.0082,38.0721,37.9442,38.065,82900.0
2012-12-19 10:50:00,53.57,53.58,53.44,53.45,65700.0,38.065,38.0721,37.9726,37.9797,65700.0
2012-12-19 11:00:00,53.45,53.5,53.42,53.48,73000.0,37.9797,38.0153,37.9584,38.0011,73000.0
2012-12-19 11:10:00,53.48,53.55,53.45,53.53,86500.0,38.0011,38.0508,37.9797,38.0366,86500.0
2012-12-19 11:20:00,53.52,53.53,53.39,53.45,82100.0,38.0295,38.0366,37.9371,37.9797,82100.0
2012-12-19 11:30:00,53.45,53.54,53.45,53.49,66000.0,37.9797,38.0437,37.9797,38.0082,66000.0
2012-12-19 11:40:00,53.48,53.53,53.43,53.45,45900.0,38.0011,38.0366,37.9655,37.9797,45900.0
2012-12-19 11:50:00,53.45,53.55,53.45,53.52,59600.0,37.9797,38.0508,37.9797,38.0295,59600.0
2012-12-19 12:00:00,53.52,53.56,53.4,53.42,73300.0,38.0295,38.0579,37.9442,37.9584,73300.0
2012-12-19 12:10:00,53.43,53.48,53.41,53.44,45400.0,37.9655,38.0011,37.9513,37.9726,45400.0
2012-12-19 12:20:00,53.44,53.48,53.4,53.47,53000.0,37.9726,38.0011,37.9442,37.994,53000.0
2012-12-19 12:30:00,53.48,53.49,53.44,53.49,38500.0,38.0011,38.0082,37.9726,38.0082,38500.0
2012-12-19 12:40:00,53.49,53.62,53.49,53.57,72100.0,38.0082,38.1005,38.0082,38.065,72100.0
2012-12-19 12:50:00,53.56,53.57,53.45,53.45,64100.0,38.0579,38.065,37.9797,37.9797,64100.0
2012-12-19 13:00:00,53.46,53.5,53.44,53.48,37800.0,37.9868,38.0153,37.9726,38.0011,37800.0
2012-12-19 13:10:00,53.48,53.5,53.4,53.44,36500.0,38.0011,38.0153,37.9442,37.9726,36500.0
2012-12-19 13:20:00,53.44,53.51,53.41,53.47,38200.0,37.9726,38.0224,37.9513,37.994,38200.0
2012-12-19 13:30:00,53.46,53.48,53.34,53.34,46100.0,37.9868,38.0011,37.9016,37.9016,46100.0
2012-12-19 13:40:00,53.33,53.36,53.24,53.28,47200.0,37.8945,37.9158,37.8305,37.8589,47200.0
2012-12-19 13:50:00,53.29,53.33,53.28,53.3,28300.0,37.866,37.8945,37.8589,37.8732,28300.0
2012-12-19 14:00:00,53.29,53.3,53.22,53.26,43400.0,37.866,37.8732,37.8163,37.8447,43400.0
2012-12-19 14:10:00,53.26,53.29,53.15,53.2,57300.0,37.8447,37.866,37.7666,37.8021,57300.0
2012-12-19 14:20:00,53.2,53.35,53.2,53.35,76800.0,37.8021,37.9087,37.8021,37.9087,76800.0
2012-12-19 14:30:00,53.34,53.36,53.28,53.3,98800.0,37.9016,37.9158,37.8589,37.8732,98800.0
2012-12-19 14:40:00,53.31,53.32,53.27,53.27,90400.0,37.8803,37.8874,37.8518,37.8518,90400.0
2012-12-19 14:50:00,53.28,53.39,53.27,53.37,113300.0,37.8589,37.9371,37.8518,37.9229,113300.0
2012-12-19 15:00:00,53.36,53.38,53.34,53.35,72700.0,37.9158,37.93,37.9016,37.9087,72700.0
2012-12-19 15:10:00,53.35,53.4,53.33,53.35,91200.0,37.9087,37.9442,37.8945,37.9087,91200.0
2012-12-19 15:20:00,53.36,53.41,53.34,53.4,92200.0,37.9158,37.9513,37.9016,37.9442,92200.0
2012-12-19 15:30:00,53.41,53.5,53.38,53.44,96500.0,37.9513,38.0153,37.93,37.9726,96500.0
2012-12-19 15:40:00,53.44,53.45,53.31,53.31,145600.0,37.9726,37.9797,37.8803,37.8803,145600.0
2012-12-19 15:50:00,53.32,53.32,53.17,53.18,275400.0,37.8874,37.8874,37.7808,37.7879,275400.0
2012-12-20 09:30:00,53.08,53.17,52.86,52.86,115100.0,37.7168,37.7808,37.5605,37.5605,115100.0
2012-12-20 09:40:00,52.87,52.87,52.72,52.85,75400.0,37.5676,37.5676,37.461,37.5534,75400.0
2012-12-20 09:50:00,52.86,53.02,52.86,52.97,74000.0,37.5605,37.6742,37.5605,37.6387,74000.0
2012-12-20 10:00:00,52.99,53.16,52.99,53.09,87000.0,37.6529,37.7737,37.6529,37.7239,87000.0
2012-12-20 10:10:00,53.08,53.16,53.03,53.11,60100.0,37.7168,37.7737,37.6813,37.7381,60100.0
2012-12-20 10:20:00,53.1,53.13,53.03,53.06,74600.0,37.731,37.7524,37.6813,37.7026,74600.0
2012-12-20 10:30:00,53.06,53.12,53.03,53.09,77100.0,37.7026,37.7453,37.6813,37.7239,77100.0
2012-12-20 10:40:00,53.09,53.11,52.97,53.02,59500.0,37.7239,37.7381,37.6387,37.6742,59500.0
2012-12-20 10:50:00,53.02,53.04,52.98,53.0,45800.0,37.6742,37.6884,37.6458,37.66,45800.0
2012-12-20 11:00:00,53.0,53.11,52.98,53.07,67700.0,37.66,37.7381,37.6458,37.7097,67700.0
2012-12-20 11:10:00,53.06,53.08,52.99,53.01,75700.0,37.7026,37.7168,37.6529,37.6671,75700.0
2012-12-20 11:20:00,53.01,53.05,52.88,52.91,66600.0,37.6671,37.6955,37.5747,37.596,66600.0
2012-12-20 11:30:00,52.9,53.08,52.9,53.07,87600.0,37.5889,37.7168,37.5889,37.7097,87600.0
2012-12-20 11:40:00,53.06,53.09,52.99,53.0,76100.0,37.7026,37.7239,37.6529,37.66,76100.0
2012-12-20 11:50:00,53.01,53.02,52.96,53.0,72500.0,37.6671,37.6742,37.6316,37.66,72500.0
2012-12-20 12:00:00,53.0,53.07,52.99,53.05,42100.0,37.66,37.7097,37.6529,37.6955,42100.0
2012-12-20 12:10:00,53.06,53.06,53.01,53.01,70400.0,37.7026,37.7026,37.6671,37.6671,70400.0
2012-12-20 12:20:00,53.01,53.03,52.96,52.99,55300.0,37.6671,37.6813,37.6316,37.6529,55300.0
2012-12-20 12:30:00,53.0,53.03,52.98,53.0,55800.0,37.66,37.6813,37.6458,37.66,55800.0
2012-12-20 12:40:00,52.99,53.01,52.94,52.95,86100.0,37.6529,37.6671,37.6174,37.6245,86100.0
2012-12-20 12:50:00,52.96,52.98,52.94,52.98,82100.0,37.6316,37.6458,37.6174,37.6458,82100.0
2012-12-20 13:00:00,52.99,53.08,52.97,53.07,74200.0,37.6529,37.7168,37.6387,37.7097,74200.0
2012-12-20 13:10:00,53.07,53.09,52.91,52.92,66900.0,37.7097,37.7239,37.596,37.6031,66900.0
2012-12-20 13:20:00,52.92,52.99,52.86,52.97,76300.0,37.6031,37.6529,37.5605,37.6387,76300.0
2012-12-20 13:30:00,52.98,53.04,52.95,53.04,54400.0,37.6458,37.6884,37.6245,37.6884,54400.0
2012-12-20 13:40:00,53.04,53.14,53.01,53.11,111300.0,37.6884,37.7595,37.6671,37.7381,111300.0
2012-12-20 13:50:00,53.12,53.12,53.08,53.12,65400.0,37.7453,37.7453,37.7168,37.7453,65400.0
2012-12-20 14:00:00,53.12,53.12,53.04,53.05,78800.0,37.7453,37.7453,37.6884,37.6955,78800.0
2012-12-20 14:10:00,53.05,53.13,53.04,53.1,65400.0,37.6955,37.7524,37.6884,37.731,65400.0
2012-12-20 14:20:00,53.1,53.12,53.05,53.11,82200.0,37.731,37.7453,37.6955,37.7381,82200.0
2012-12-20 14:30:00,53.11,53.12,53.07,53.1,74500.0,37.7381,37.7453,37.7097,37.731,74500.0
2012-12-20 14:40:00,53.11,53.13,53.08,53.13,66200.0,37.7381,37.7524,37.7168,37.7524,66200.0
2012-12-20 14:50:00,53.13,53.14,53.08,53.09,113500.0,37.7524,37.7595,37.7168,37.7239,113500.0
2012-12-20 15:00:00,53.1,53.13,53.09,53.11,66000.0,37.731,37.7524,37.7239,37.7381,66000.0
2012-12-20 15:10:00,53.12,53.12,53.05,53.05,109800.0,37.7453,37.7453,37.6955,37.6955,109800.0
2012-12-20 15:20:00,53.05,53.12,53.0,53.11,117600.0,37.6955,37.7453,37.66,37.7381,117600.0
2012-12-20 15:30:00,53.12,53.2,53.11,53.19,116400.0,37.7453,37.8021,37.7381,37.795,116400.0
2012-12-20 15:40:00,53.18,53.23,53.18,53.19,121600.0,37.7879,37.8234,37.7879,37.795,121600.0
2012-12-20 15:50:00,53.19,53.26,53.12,53.25,250900.0,37.795,37.8447,37.7453,37.8376,250900.0
2012-12-21 09:30:00,52.54,52.92,52.4,52.78,1309400.0,37.3331,37.6031,37.2336,37.5037,1309400.0
2012-12-21 09:40:00,52.74,53.0,52.72,52.73,136700.0,37.4752,37.66,37.461,37.4681,136700.0
2012-12-21 09:50:00,52.73,52.88,52.68,52.8,63800.0,37.4681,37.5747,37.4326,37.5179,63800.0
2012-12-21 10:00:00,52.8,52.8,52.63,52.66,78900.0,37.5179,37.5179,37.3971,37.4184,78900.0
2012-12-21 10:10:00,52.67,52.83,52.64,52.83,75500.0,37.4255,37.5392,37.4042,37.5392,75500.0
2012-12-21 10:20:00,52.82,52.93,52.79,52.9,45800.0,37.5321,37.6102,37.5108,37.5889,45800.0
2012-12-21 10:30:00,52.91,52.91,52.77,52.78,47000.0,37.596,37.596,37.4966,37.5037,47000.0
2012-12-21 10:40:00,52.79,52.8,52.69,52.73,66400.0,37.5108,37.5179,37.4397,37.4681,66400.0
2012-12-21 10:50:00,52.73,52.74,52.6,52.63,53000.0,37.4681,37.4752,37.3758,37.3971,53000.0
2012-12-21 11:00:00,52.63,52.71,52.53,52.6,78600.0,37.3971,37.4539,37.326,37.3758,78600.0
2012-12-21 11:10:00,52.6,52.7,52.56,52.56,43000.0,37.3758,37.4468,37.3473,37.3473,43000.0
2012-12-21 11:20:00,52.56,52.64,52.46,52.63,88100.0,37.3473,37.4042,37.2763,37.3971,88100.0
2012-12-21 11:30:00,52.62,52.64,52.48,52.53,66400.0,37.39,37.4042,37.2905,37.326,66400.0
2012-12-21 11:40:00,52.53,52.54,52.45,52.48,38700.0,37.326,37.3331,37.2692,37.2905,38700.0
2012-12-21 11:50:00,52.48,52.55,52.47,52.49,56800.0,37.2905,37.3402,37.2834,37.2976,56800.0
2012-12-21 12:00:00,52.49,52.5,52.41,52.49,87400.0,37.2976,37.3047,37.2408,37.2976,87400.0
2012-12-21 12:10:00,52.49,52.62,52.49,52.62,43000.0,37.2976,37.39,37.2976,37.39,43000.0
2012-12-21 12:20:00,52.62,52.63,52.54,52.56,30400.0,37.39,37.3971,37.3331,37.3473,30400.0
2012-12-21 12:30:00,52.55,52.66,52.54,52.57,36500.0,37.3402,37.4184,37.3331,37.3544,36500.0
2012-12-21 12:40:00,52.58,52.66,52.57,52.66,35600.0,37.3615,37.4184,37.3544,37.4184,35600.0
2012-12-21 12:50:00,52.66,52.75,52.63,52.75,77800.0,37.4184,37.4823,37.3971,37.4823,77800.0
2012-12-21 13:00:00,52.74,52.8,52.69,52.69,55700.0,37.4752,37.5179,37.4397,37.4397,55700.0
2012-12-21 13:10:00,52.69,52.7,52.59,52.61,30900.0,37.4397,37.4468,37.3687,37.3829,30900.0
2012-12-21 13:20:00,52.62,52.71,52.62,52.71,33900.0,37.39,37.4539,37.39,37.4539,33900.0
2012-12-21 13:30:00,52.71,52.75,52.68,52.74,35000.0,37.4539,37.4823,37.4326,37.4752,35000.0
2012-12-21 13:40:00,52.75,52.83,52.74,52.77,43400.0,37.4823,37.5392,37.4752,37.4966,43400.0
2012-12-21 13:50:00,52.78,52.83,52.76,52.8,41600.0,37.5037,37.5392,37.4894,37.5179,41600.0
2012-12-21 14:00:00,52.8,52.86,52.78,52.8,38000.0,37.5179,37.5605,37.5037,37.5179,38000.0
2012-12-21 14:10:00,52.8,52.82,52.76,52.76,47000.0,37.5179,37.5321,37.4894,37.4894,47000.0
2012-12-21 14:20:00,52.77,52.77,52.68,52.68,55600.0,37.4966,37.4966,37.4326,37.4326,55600.0
2012-12-21 14:30:00,52.68,52.78,52.66,52.78,46200.0,37.4326,37.5037,37.4184,37.5037,46200.0
2012-12-21 14:40:00,52.78,52.78,52.73,52.78,41700.0,37.5037,37.5037,37.4681,37.5037,41700.0
2012-12-21 14:50:00,52.79,52.82,52.67,52.68,63300.0,37.5108,37.5321,37.4255,37.4326,63300.0
2012-12-21 15:00:00,52.69,52.76,52.68,52.74,44400.0,37.4397,37.4894,37.4326,37.4752,44400.0
2012-12-21 15:10:00,52.74,52.85,52.72,52.85,148500.0,37.4752,37.5534,37.461,37.5534,148500.0
2012-12-21 15:20:00,52.84,52.88,52.81,52.87,47600.0,37.5463,37.5747,37.525,37.5676,47600.0
2012-12-21 15:30:00,52.88,52.98,52.86,52.93,87600.0,37.5747,37.6458,37.5605,37.6102,87600.0
2012-12-21 15:40:00,52.94,52.96,52.87,52.92,202700.0,37.6174,37.6316,37.5676,37.6031,202700.0
2012-12-21 15:50:00,52.93,53.0,52.84,52.98,477700.0,37.6102,37.66,37.5463,37.6458,477700.0
2012-12-24 09:30:00,52.87,52.92,52.56,52.78,99300.0,37.5676,37.6031,37.3473,37.5037,99300.0
2012-12-24 09:40:00,52.79,52.84,52.77,52.83,38100.0,37.5108,37.5463,37.4966,37.5392,38100.0
2012-12-24 09:50:00,52.83,52.84,52.66,52.67,51900.0,37.5392,37.5463,37.4184,37.4255,51900.0
2012-12-24 10:00:00,52.67,52.73,52.66,52.7,43500.0,37.4255,37.4681,37.4184,37.4468,43500.0
2012-12-24 10:10:00,52.7,52.83,52.68,52.81,49500.0,37.4468,37.5392,37.4326,37.525,49500.0
2012-12-24 10:20:00,52.81,52.84,52.78,52.82,29600.0,37.525,37.5463,37.5037,37.5321,29600.0
2012-12-24 10:30:00,52.82,53.0,52.82,52.88,64400.0,37.5321,37.66,37.5321,37.5747,64400.0
2012-12-24 10:40:00,52.88,52.89,52.77,52.79,38500.0,37.5747,37.5818,37.4966,37.5108,38500.0
2012-12-24 10:50:00,52.8,52.87,52.76,52.78,23600.0,37.5179,37.5676,37.4894,37.5037,23600.0
2012-12-24 11:00:00,52.77,52.83,52.76,52.76,35800.0,37.4966,37.5392,37.4894,37.4894,35800.0
2012-12-24 11:10:00,52.76,52.89,52.76,52.87,37800.0,37.4894,37.5818,37.4894,37.5676,37800.0
2012-12-24 11:20:00,52.86,52.87,52.8,52.84,35800.0,37.5605,37.5676,37.5179,37.5463,35800.0
2012-12-24 11:30:00,52.84,52.87,52.8,52.85,34800.0,37.5463,37.5676,37.5179,37.5534,34800.0
2012-12-24 11:40:00,52.86,52.87,52.8,52.85,23600.0,37.5605,37.5676,37.5179,37.5534,23600.0
2012-12-24 11:50:00,52.85,52.85,52.79,52.82,37100.0,37.5534,37.5534,37.5108,37.5321,37100.0
2012-12-24 12:00:00,52.83,52.83,52.79,52.8,40300.0,37.5392,37.5392,37.5108,37.5179,40300.0
2012-12-24 12:10:00,52.81,52.81,52.79,52.8,38300.0,37.525,37.525,37.5108,37.5179,38300.0
2012-12-24 12:20:00,52.8,52.82,52.79,52.81,30500.0,37.5179,37.5321,37.5108,37.525,30500.0
2012-12-24 12:30:00,52.81,52.85,52.79,52.8,39900.0,37.525,37.5534,37.5108,37.5179,39900.0
2012-12-24 12:40:00,52.81,52.83,52.8,52.8,29900.0,37.525,37.5392,37.5179,37.5179,29900.0
2012-12-24 12:50:00,52.81,52.87,52.78,52.83,92600.0,37.525,37.5676,37.5037,37.5392,92600.0
2012-12-26 09:30:00,53.0,53.17,52.85,53.16,78500.0,37.66,37.7808,37.5534,37.7737,78500.0
2012-12-26 09:40:00,53.15,53.23,53.07,53.09,29800.0,37.7666,37.8234,37.7097,37.7239,29800.0
2012-12-26 09:50:00,53.06,53.13,53.02,53.03,52900.0,37.7026,37.7524,37.6742,37.6813,52900.0
2012-12-26 10:00:00,53.04,53.1,53.01,53.01,56000.0,37.6884,37.731,37.6671,37.6671,56000.0
2012-12-26 10:10:00,53.01,53.01,52.83,52.84,51800.0,37.6671,37.6671,37.5392,37.5463,51800.0
2012-12-26 10:20:00,52.85,52.85,52.72,52.84,58900.0,37.5534,37.5534,37.461,37.5463,58900.0
2012-12-26 10:30:00,52.84,52.89,52.82,52.82,25900.0,37.5463,37.5818,37.5321,37.5321,25900.0
2012-12-26 10:40:00,52.84,52.87,52.78,52.82,51500.0,37.5463,37.5676,37.5037,37.5321,51500.0
2012-12-26 10:50:00,52.81,52.82,52.75,52.76,38200.0,37.525,37.5321,37.4823,37.4894,38200.0
2012-12-26 11:00:00,52.77,52.78,52.64,52.68,67100.0,37.4966,37.5037,37.4042,37.4326,67100.0
2012-12-26 11:10:00,52.66,52.77,52.62,52.71,44100.0,37.4184,37.4966,37.39,37.4539,44100.0
2012-12-26 11:20:00,52.71,52.72,52.61,52.61,35900.0,37.4539,37.461,37.3829,37.3829,35900.0
2012-12-26 11:30:00,52.63,52.65,52.56,52.58,21900.0,37.3971,37.4113,37.3473,37.3615,21900.0
2012-12-26 11:40:00,52.58,52.61,52.44,52.46,41700.0,37.3615,37.3829,37.2621,37.2763,41700.0
2012-12-26 11:50:00,52.45,52.63,52.45,52.62,22000.0,37.2692,37.3971,37.2692,37.39,22000.0
2012-12-26 12:00:00,52.62,52.66,52.57,52.58,24900.0,37.39,37.4184,37.3544,37.3615,24900.0
2012-12-26 12:10:00,52.59,52.6,52.52,52.56,34200.0,37.3687,37.3758,37.3189,37.3473,34200.0
2012-12-26 12:20:00,52.57,52.61,52.55,52.57,16400.0,37.3544,37.3829,37.3402,37.3544,16400.0
2012-12-26 12:30:00,52.56,52.61,52.52,52.6,29600.0,37.3473,37.3829,37.3189,37.3758,29600.0
2012-12-26 12:40:00,52.59,52.61,52.55,52.58,24600.0,37.3687,37.3829,37.3402,37.3615,24600.0
2012-12-26 12:50:00,52.58,52.67,52.57,52.63,28100.0,37.3615,37.4255,37.3544,37.3971,28100.0
2012-12-26 13:00:00,52.62,52.62,52.57,52.62,18000.0,37.39,37.39,37.3544,37.39,18000.0
2012-12-26 13:10:00,52.61,52.62,52.57,52.61,42000.0,37.3829,37.39,37.3544,37.3829,42000.0
2012-12-26 13:20:00,52.61,52.67,52.6,52.66,19900.0,37.3829,37.4255,37.3758,37.4184,19900.0
2012-12-26 13:30:00,52.66,52.67,52.61,52.62,22900.0,37.4184,37.4255,37.3829,37.39,22900.0
2012-12-26 13:40:00,52.61,52.64,52.56,52.56,18600.0,37.3829,37.4042,37.3473,37.3473,18600.0
2012-12-26 13:50:00,52.55,52.62,52.54,52.6,24600.0,37.3402,37.39,37.3331,37.3758,24600.0
2012-12-26 14:00:00,52.61,52.72,52.6,52.71,44100.0,37.3829,37.461,37.3758,37.4539,44100.0
2012-12-26 14:10:00,52.71,52.74,52.7,52.72,21600.0,37.4539,37.4752,37.4468,37.461,21600.0
2012-12-26 14:20:00,52.72,52.72,52.65,52.65,23900.0,37.461,37.461,37.4113,37.4113,23900.0
2012-12-26 14:30:00,52.65,52.71,52.65,52.71,23800.0,37.4113,37.4539,37.4113,37.4539,23800.0
2012-12-26 14:40:00,52.71,52.72,52.65,52.67,42400.0,37.4539,37.461,37.4113,37.4255,42400.0
2012-12-26 14:50:00,52.68,52.77,52.66,52.73,86800.0,37.4326,37.4966,37.4184,37.4681,86800.0
2012-12-26 15:00:00,52.73,52.76,52.71,52.72,51900.0,37.4681,37.4894,37.4539,37.461,51900.0
2012-12-26 15:10:00,52.73,52.78,52.72,52.76,46200.0,37.4681,37.5037,37.461,37.4894,46200.0
2012-12-26 15:20:00,52.76,52.77,52.7,52.71,73300.0,37.4894,37.4966,37.4468,37.4539,73300.0
2012-12-26 15:30:00,52.72,52.75,52.71,52.74,53300.0,37.461,37.4823,37.4539,37.4752,53300.0
2012-12-26 15:40:00,52.75,52.75,52.7,52.73,96900.0,37.4823,37.4823,37.4468,37.4681,96900.0
2012-12-26 15:50:00,52.72,52.72,52.63,52.66,179700.0,37.461,37.461,37.3971,37.4184,179700.0
2012-12-27 09:30:00,52.75,52.84,52.59,52.6,77000.0,37.4823,37.5463,37.3687,37.3758,77000.0
2012-12-27 09:40:00,52.63,52.73,52.56,52.7,42800.0,37.3971,37.4681,37.3473,37.4468,42800.0
2012-12-27 09:50:00,52.71,52.81,52.61,52.79,42400.0,37.4539,37.525,37.3829,37.5108,42400.0
2012-12-27 10:00:00,52.79,52.79,52.63,52.66,31200.0,37.5108,37.5108,37.3971,37.4184,31200.0
2012-12-27 10:10:00,52.67,52.71,52.51,52.51,65900.0,37.4255,37.4539,37.3118,37.3118,65900.0
2012-12-27 10:20:00,52.51,52.57,52.37,52.48,86500.0,37.3118,37.3544,37.2123,37.2905,86500.0
2012-12-27 10:30:00,52.46,52.49,52.36,52.36,33100.0,37.2763,37.2976,37.2052,37.2052,33100.0
2012-12-27 10:40:00,52.36,52.48,52.3,52.46,60000.0,37.2052,37.2905,37.1626,37.2763,60000.0
2012-12-27 10:50:00,52.47,52.5,52.26,52.27,61900.0,37.2834,37.3047,37.1342,37.1413,61900.0
2012-12-27 11:00:00,52.28,52.42,52.19,52.22,64900.0,37.1484,37.2479,37.0844,37.1057,64900.0
2012-12-27 11:10:00,52.22,52.36,52.13,52.29,66300.0,37.1057,37.2052,37.0418,37.1555,66300.0
2012-12-27 11:20:00,52.3,52.49,52.3,52.39,57500.0,37.1626,37.2976,37.1626,37.2265,57500.0
2012-12-27 11:30:00,52.38,52.51,52.35,52.5,48900.0,37.2194,37.3118,37.1981,37.3047,48900.0
2012-12-27 11:40:00,52.51,52.58,52.47,52.51,30900.0,37.3118,37.3615,37.2834,37.3118,30900.0
2012-12-27 11:50:00,52.5,52.51,52.43,52.5,42100.0,37.3047,37.3118,37.255,37.3047,42100.0
2012-12-27 12:00:00,52.49,52.49,52.26,52.28,53700.0,37.2976,37.2976,37.1342,37.1484,53700.0
2012-12-27 12:10:00,52.28,52.35,52.25,52.33,44400.0,37.1484,37.1981,37.1271,37.1839,44400.0
2012-12-27 12:20:00,52.33,52.36,52.26,52.28,50100.0,37.1839,37.2052,37.1342,37.1484,50100.0
2012-12-27 12:30:00,52.28,52.28,52.14,52.23,39600.0,37.1484,37.1484,37.0489,37.1128,39600.0
2012-12-27 12:40:00,52.22,52.24,52.17,52.22,39400.0,37.1057,37.12,37.0702,37.1057,39400.0
2012-12-27 12:50:00,52.22,52.31,52.17,52.3,42300.0,37.1057,37.1697,37.0702,37.1626,42300.0
2012-12-27 13:00:00,52.3,52.37,52.27,52.36,39500.0,37.1626,37.2123,37.1413,37.2052,39500.0
2012-12-27 13:10:00,52.37,52.45,52.34,52.41,34800.0,37.2123,37.2692,37.191,37.2408,34800.0
2012-12-27 13:20:00,52.41,52.42,52.22,52.25,40900.0,37.2408,37.2479,37.1057,37.1271,40900.0
2012-12-27 13:30:00,52.26,52.31,52.23,52.28,32300.0,37.1342,37.1697,37.1128,37.1484,32300.0
2012-12-27 13:40:00,52.28,52.32,52.21,52.21,54500.0,37.1484,37.1768,37.0986,37.0986,54500.0
2012-12-27 13:50:00,52.21,52.24,52.19,52.22,39700.0,37.0986,37.12,37.0844,37.1057,39700.0
2012-12-27 14:00:00,52.21,52.23,52.1,52.12,58600.0,37.0986,37.1128,37.0205,37.0347,58600.0
2012-12-27 14:10:00,52.13,52.24,52.13,52.24,83100.0,37.0418,37.12,37.0418,37.12,83100.0
2012-12-27 14:20:00,52.24,52.25,52.15,52.15,44300.0,37.12,37.1271,37.056,37.056,44300.0
2012-12-27 14:30:00,52.15,52.2,52.11,52.2,29700.0,37.056,37.0915,37.0276,37.0915,29700.0
2012-12-27 14:40:00,52.2,52.48,52.17,52.41,76500.0,37.0915,37.2905,37.0702,37.2408,76500.0
2012-12-27 14:50:00,52.41,52.48,52.36,52.43,64400.0,37.2408,37.2905,37.2052,37.255,64400.0
2012-12-27 15:00:00,52.44,52.54,52.42,52.5,90900.0,37.2621,37.3331,37.2479,37.3047,90900.0
2012-12-27 15:10:00,52.5,52.51,52.4,52.49,40900.0,37.3047,37.3118,37.2336,37.2976,40900.0
2012-12-27 15:20:00,52.49,52.64,52.47,52.6,83300.0,37.2976,37.4042,37.2834,37.3758,83300.0
2012-12-27 15:30:00,52.61,52.71,52.6,52.66,61700.0,37.3829,37.4539,37.3758,37.4184,61700.0
2012-12-27 15:40:00,52.66,52.77,52.66,52.66,85900.0,37.4184,37.4966,37.4184,37.4184,85900.0
2012-12-27 15:50:00,52.67,52.78,52.61,52.67,156800.0,37.4255,37.5037,37.3829,37.4255,156800.0
2012-12-28 09:30:00,52.32,52.49,52.19,52.39,95400.0,37.1768,37.2976,37.0844,37.2265,95400.0
2012-12-28 09:40:00,52.4,52.48,52.29,52.4,41400.0,37.2336,37.2905,37.1555,37.2336,41400.0
2012-12-28 09:50:00,52.38,52.52,52.35,52.52,54600.0,37.2194,37.3189,37.1981,37.3189,54600.0
2012-12-28 10:00:00,52.49,52.58,52.42,52.44,40400.0,37.2976,37.3615,37.2479,37.2621,40400.0
2012-12-28 10:10:00,52.43,52.57,52.35,52.55,56000.0,37.255,37.3544,37.1981,37.3402,56000.0
2012-12-28 10:20:00,52.56,52.59,52.51,52.53,30600.0,37.3473,37.3687,37.3118,37.326,30600.0
2012-12-28 10:30:00,52.54,52.6,52.51,52.53,35700.0,37.3331,37.3758,37.3118,37.326,35700.0
2012-12-28 10:40:00,52.53,52.76,52.52,52.58,118400.0,37.326,37.4894,37.3189,37.3615,118400.0
2012-12-28 10:50:00,52.59,52.64,52.55,52.62,44400.0,37.3687,37.4042,37.3402,37.39,44400.0
2012-12-28 11:00:00,52.62,52.68,52.58,52.61,28800.0,37.39,37.4326,37.3615,37.3829,28800.0
2012-12-28 11:10:00,52.61,52.64,52.54,52.59,34900.0,37.3829,37.4042,37.3331,37.3687,34900.0
2012-12-28 11:20:00,52.59,52.59,52.48,52.48,25500.0,37.3687,37.3687,37.2905,37.2905,25500.0
2012-12-28 11:30:00,52.48,52.5,52.41,52.46,43800.0,37.2905,37.3047,37.2408,37.2763,43800.0
2012-12-28 11:40:00,52.44,52.5,52.44,52.5,38200.0,37.2621,37.3047,37.2621,37.3047,38200.0
2012-12-28 11:50:00,52.5,52.51,52.42,52.46,36500.0,37.3047,37.3118,37.2479,37.2763,36500.0
2012-12-28 12:00:00,52.45,52.51,52.45,52.47,26200.0,37.2692,37.3118,37.2692,37.2834,26200.0
2012-12-28 12:10:00,52.48,52.62,52.48,52.6,20900.0,37.2905,37.39,37.2905,37.3758,20900.0
2012-12-28 12:20:00,52.61,52.61,52.53,52.54,19100.0,37.3829,37.3829,37.326,37.3331,19100.0
2012-12-28 12:30:00,52.54,52.57,52.5,52.53,19800.0,37.3331,37.3544,37.3047,37.326,19800.0
2012-12-28 12:40:00,52.53,52.53,52.42,52.47,31800.0,37.326,37.326,37.2479,37.2834,31800.0
2012-12-28 12:50:00,52.46,52.53,52.46,52.5,26200.0,37.2763,37.326,37.2763,37.3047,26200.0
2012-12-28 13:00:00,52.5,52.58,52.5,52.55,24300.0,37.3047,37.3615,37.3047,37.3402,24300.0
2012-12-28 13:10:00,52.55,52.57,52.52,52.55,18300.0,37.3402,37.3544,37.3189,37.3402,18300.0
2012-12-28 13:20:00,52.54,52.55,52.48,52.49,22900.0,37.3331,37.3402,37.2905,37.2976,22900.0
2012-12-28 13:30:00,52.48,52.49,52.43,52.45,19700.0,37.2905,37.2976,37.255,37.2692,19700.0
2012-12-28 13:40:00,52.44,52.5,52.44,52.45,17200.0,37.2621,37.3047,37.2621,37.2692,17200.0
2012-12-28 13:50:00,52.45,52.49,52.42,52.46,21200.0,37.2692,37.2976,37.2479,37.2763,21200.0
2012-12-28 14:00:00,52.46,52.47,52.41,52.46,30700.0,37.2763,37.2834,37.2408,37.2763,30700.0
2012-12-28 14:10:00,52.45,52.46,52.42,52.45,25700.0,37.2692,37.2763,37.2479,37.2692,25700.0
2012-12-28 14:20:00,52.44,52.48,52.42,52.43,23000.0,37.2621,37.2905,37.2479,37.255,23000.0
2012-12-28 14:30:00,52.43,52.46,52.42,52.45,18200.0,37.255,37.2763,37.2479,37.2692,18200.0
2012-12-28 14:40:00,52.44,52.49,52.43,52.46,23700.0,37.2621,37.2976,37.255,37.2763,23700.0
2012-12-28 14:50:00,52.46,52.46,52.42,52.45,23200.0,37.2763,37.2763,37.2479,37.2692,23200.0
2012-12-28 15:00:00,52.44,52.46,52.42,52.42,33000.0,37.2621,37.2763,37.2479,37.2479,33000.0
2012-12-28 15:10:00,52.43,52.47,52.38,52.46,54400.0,37.255,37.2834,37.2194,37.2763,54400.0
2012-12-28 15:20:00,52.48,52.5,52.41,52.44,46200.0,37.2905,37.3047,37.2408,37.2621,46200.0
2012-12-28 15:30:00,52.44,52.53,52.2,52.25,81600.0,37.2621,37.326,37.0915,37.1271,81600.0
2012-12-28 15:40:00,52.25,52.33,52.09,52.15,188700.0,37.1271,37.1839,37.0134,37.056,188700.0
2012-12-28 15:50:00,52.15,52.25,52.08,52.13,216700.0,37.056,37.1271,37.0063,37.0418,216700.0
2012-12-31 09:30:00,51.87,52.08,51.65,52.08,185700.0,36.857,37.0063,36.7007,37.0063,185700.0
2012-12-31 09:40:00,52.08,52.24,51.98,52.02,34700.0,37.0063,37.12,36.9352,36.9636,34700.0
2012-12-31 09:50:00,52.04,52.24,52.02,52.18,67700.0,36.9778,37.12,36.9636,37.0773,67700.0
2012-12-31 10:00:00,52.15,52.23,52.11,52.2,76200.0,37.056,37.1128,37.0276,37.0915,76200.0
2012-12-31 10:10:00,52.21,52.24,52.13,52.17,66100.0,37.0986,37.12,37.0418,37.0702,66100.0
2012-12-31 10:20:00,52.16,52.33,52.1,52.23,56000.0,37.0631,37.1839,37.0205,37.1128,56000.0
2012-12-31 10:30:00,52.23,52.34,52.22,52.28,48600.0,37.1128,37.191,37.1057,37.1484,48600.0
2012-12-31 10:40:00,52.27,52.28,52.12,52.15,28200.0,37.1413,37.1484,37.0347,37.056,28200.0
2012-12-31 10:50:00,52.14,52.21,52.1,52.15,40300.0,37.0489,37.0986,37.0205,37.056,40300.0
2012-12-31 11:00:00,52.15,52.31,52.15,52.19,53800.0,37.056,37.1697,37.056,37.0844,53800.0
2012-12-31 11:10:00,52.18,52.25,52.18,52.2,28700.0,37.0773,37.1271,37.0773,37.0915,28700.0
2012-12-31 11:20:00,52.21,52.26,52.12,52.13,35900.0,37.0986,37.1342,37.0347,37.0418,35900.0
2012-12-31 11:30:00,52.13,52.21,52.12,52.2,31100.0,37.0418,37.0986,37.0347,37.0915,31100.0
2012-12-31 11:40:00,52.19,52.23,52.17,52.19,22100.0,37.0844,37.1128,37.0702,37.0844,22100.0
2012-12-31 11:50:00,52.19,52.19,52.12,52.13,20500.0,37.0844,37.0844,37.0347,37.0418,20500.0
2012-12-31 12:00:00,52.13,52.19,52.12,52.16,46000.0,37.0418,37.0844,37.0347,37.0631,46000.0
2012-12-31 12:10:00,52.16,52.31,52.16,52.29,55500.0,37.0631,37.1697,37.0631,37.1555,55500.0
2012-12-31 12:20:00,52.28,52.33,52.27,52.33,26600.0,37.1484,37.1839,37.1413,37.1839,26600.0
2012-12-31 12:30:00,52.32,52.37,52.3,52.35,34400.0,37.1768,37.2123,37.1626,37.1981,34400.0
2012-12-31 12:40:00,52.35,52.67,52.35,52.63,123000.0,37.1981,37.4255,37.1981,37.3971,123000.0
2012-12-31 12:50:00,52.63,52.64,52.41,52.52,55400.0,37.3971,37.4042,37.2408,37.3189,55400.0
2012-12-31 13:00:00,52.53,52.54,52.34,52.44,52900.0,37.326,37.3331,37.191,37.2621,52900.0
2012-12-31 13:10:00,52.44,52.66,52.41,52.51,46000.0,37.2621,37.4184,37.2408,37.3118,46000.0
2012-12-31 13:20:00,52.51,52.62,52.48,52.53,36400.0,37.3118,37.39,37.2905,37.326,36400.0
2012-12-31 13:30:00,52.53,52.53,52.43,52.46,41200.0,37.326,37.326,37.255,37.2763,41200.0
2012-12-31 13:40:00,52.45,52.64,52.25,52.32,120600.0,37.2692,37.4042,37.1271,37.1768,120600.0
2012-12-31 13:50:00,52.31,52.49,52.23,52.41,57800.0,37.1697,37.2976,37.1128,37.2408,57800.0
2012-12-31 14:00:00,52.41,52.48,52.35,52.46,50500.0,37.2408,37.2905,37.1981,37.2763,50500.0
2012-12-31 14:10:00,52.46,52.48,52.42,52.47,27400.0,37.2763,37.2905,37.2479,37.2834,27400.0
2012-12-31 14:20:00,52.44,52.52,52.41,52.5,106200.0,37.2621,37.3189,37.2408,37.3047,106200.0
2012-12-31 14:30:00,52.53,52.55,52.49,52.53,49100.0,37.326,37.3402,37.2976,37.326,49100.0
2012-12-31 14:40:00,52.53,52.68,52.49,52.65,51800.0,37.326,37.4326,37.2976,37.4113,51800.0
2012-12-31 14:50:00,52.63,52.85,52.59,52.8,76600.0,37.3971,37.5534,37.3687,37.5179,76600.0
2012-12-31 15:00:00,52.8,52.91,52.78,52.79,56200.0,37.5179,37.596,37.5037,37.5108,56200.0
2012-12-31 15:10:00,52.79,52.8,52.71,52.75,107800.0,37.5108,37.5179,37.4539,37.4823,107800.0
2012-12-31 15:20:00,52.76,52.81,52.58,52.69,84900.0,37.4894,37.525,37.3615,37.4397,84900.0
2012-12-31 15:30:00,52.68,52.77,52.66,52.76,79300.0,37.4326,37.4966,37.4184,37.4894,79300.0
2012-12-31 15:40:00,52.77,52.91,52.75,52.91,157200.0,37.4966,37.596,37.4823,37.596,157200.0
2012-12-31 15:50:00,52.91,52.99,52.85,52.98,296900.0,37.596,37.6529,37.5534,37.6458,296900.0
2013-01-02 09:30:00,53.96,54.1,53.9,54.03,160300.0,38.3421,38.4416,38.2995,38.3919,160300.0
2013-01-02 09:40:00,54.04,54.1,53.83,54.09,145100.0,38.399,38.4416,38.2498,38.4345,145100.0
2013-01-02 09:50:00,54.09,54.31,54.09,54.28,147600.0,38.4345,38.5908,38.4345,38.5695,147600.0
2013-01-02 10:00:00,54.29,54.35,54.21,54.25,158500.0,38.5766,38.6192,38.5198,38.5482,158500.0
2013-01-02 10:10:00,54.24,54.68,54.22,54.58,331500.0,38.5411,38.8537,38.5269,38.7827,331500.0
2013-01-02 10:20:00,54.57,54.58,54.35,54.41,134600.0,38.7756,38.7827,38.6192,38.6619,134600.0
2013-01-02 10:30:00,54.43,54.48,54.35,54.44,122900.0,38.6761,38.7116,38.6192,38.6832,122900.0
2013-01-02 10:40:00,54.43,54.49,54.37,54.45,130500.0,38.6761,38.7187,38.6335,38.6903,130500.0
2013-01-02 10:50:00,54.45,54.72,54.44,54.7,289400.0,38.6903,38.8822,38.6832,38.8679,289400.0
2013-01-02 11:00:00,54.69,54.85,54.65,54.79,266700.0,38.8608,38.9745,38.8324,38.9319,266700.0
2013-01-02 11:10:00,54.79,54.79,54.54,54.71,164700.0,38.9319,38.9319,38.7543,38.8751,164700.0
2013-01-02 11:20:00,54.71,54.74,54.47,54.61,165900.0,38.8751,38.8964,38.7045,38.804,165900.0
2013-01-02 11:30:00,54.61,54.64,54.37,54.37,110900.0,38.804,38.8253,38.6335,38.6335,110900.0
2013-01-02 11:40:00,54.38,54.46,54.37,54.44,83200.0,38.6406,38.6974,38.6335,38.6832,83200.0
2013-01-02 11:50:00,54.45,54.53,54.39,54.42,68500.0,38.6903,38.7472,38.6477,38.669,68500.0
2013-01-02 12:00:00,54.41,54.55,54.4,54.52,114000.0,38.6619,38.7614,38.6548,38.74,114000.0
2013-01-02 12:10:00,54.51,54.58,54.48,54.54,119500.0,38.7329,38.7827,38.7116,38.7543,119500.0
2013-01-02 12:20:00,54.52,54.53,54.46,54.51,77800.0,38.74,38.7472,38.6974,38.7329,77800.0
2013-01-02 12:30:00,54.52,54.52,54.43,54.49,71100.0,38.74,38.74,38.6761,38.7187,71100.0
2013-01-02 12:40:00,54.48,54.49,54.39,54.43,42500.0,38.7116,38.7187,38.6477,38.6761,42500.0
2013-01-02 12:50:00,54.42,54.49,54.4,54.4,54800.0,38.669,38.7187,38.6548,38.6548,54800.0
2013-01-02 13:00:00,54.39,54.46,54.38,54.45,38400.0,38.6477,38.6974,38.6406,38.6903,38400.0
2013-01-02 13:10:00,54.45,54.48,54.42,54.42,45600.0,38.6903,38.7116,38.669,38.669,45600.0
2013-01-02 13:20:00,54.41,54.43,54.33,54.4,88400.0,38.6619,38.6761,38.605,38.6548,88400.0
2013-01-02 13:30:00,54.41,54.53,54.39,54.48,89700.0,38.6619,38.7472,38.6477,38.7116,89700.0
2013-01-02 13:40:00,54.48,54.59,54.45,54.57,101400.0,38.7116,38.7898,38.6903,38.7756,101400.0
2013-01-02 13:50:00,54.58,54.63,54.55,54.57,82300.0,38.7827,38.8182,38.7614,38.7756,82300.0
2013-01-02 14:00:00,54.57,54.6,54.53,54.57,130200.0,38.7756,38.7969,38.7472,38.7756,130200.0
2013-01-02 14:10:00,54.56,54.7,54.5,54.61,129600.0,38.7685,38.8679,38.7258,38.804,129600.0
2013-01-02 14:20:00,54.62,54.69,54.6,54.62,86400.0,38.8111,38.8608,38.7969,38.8111,86400.0
2013-01-02 14:30:00,54.63,54.63,54.51,54.54,61500.0,38.8182,38.8182,38.7329,38.7543,61500.0
2013-01-02 14:40:00,54.54,54.6,54.46,54.48,84000.0,38.7543,38.7969,38.6974,38.7116,84000.0
2013-01-02 14:50:00,54.47,54.52,54.45,54.49,54900.0,38.7045,38.74,38.6903,38.7187,54900.0
2013-01-02 15:00:00,54.49,54.56,54.49,54.53,74600.0,38.7187,38.7685,38.7187,38.7472,74600.0
2013-01-02 15:10:00,54.53,54.54,54.48,54.5,76400.0,38.7472,38.7543,38.7116,38.7258,76400.0
2013-01-02 15:20:00,54.49,54.53,54.43,54.43,155100.0,38.7187,38.7472,38.6761,38.6761,155100.0
2013-01-02 15:30:00,54.43,54.46,54.4,54.43,142800.0,38.6761,38.6974,38.6548,38.6761,142800.0
2013-01-02 15:40:00,54.43,54.44,54.37,54.38,206100.0,38.6761,38.6832,38.6335,38.6406,206100.0
2013-01-02 15:50:00,54.37,54.61,54.37,54.57,380600.0,38.6335,38.804,38.6335,38.7756,380600.0
2013-01-03 09:30:00,54.87,54.93,54.62,54.71,195300.0,38.9887,39.0314,38.8111,38.8751,195300.0
2013-01-03 09:40:00,54.73,54.79,54.53,54.55,129500.0,38.8893,38.9319,38.7472,38.7614,129500.0
2013-01-03 09:50:00,54.57,54.72,54.49,54.68,128400.0,38.7756,38.8822,38.7187,38.8537,128400.0
2013-01-03 10:00:00,54.69,54.89,54.67,54.85,172200.0,38.8608,39.003,38.8466,38.9745,172200.0
2013-01-03 10:10:00,54.84,54.89,54.8,54.83,102100.0,38.9674,39.003,38.939,38.9603,102100.0
2013-01-03 10:20:00,54.83,54.94,54.81,54.94,119400.0,38.9603,39.0385,38.9461,39.0385,119400.0
2013-01-03 10:30:00,54.94,54.96,54.9,54.93,110300.0,39.0385,39.0527,39.0101,39.0314,110300.0
2013-01-03 10:40:00,54.94,54.96,54.89,54.95,81900.0,39.0385,39.0527,39.003,39.0456,81900.0
2013-01-03 10:50:00,54.94,55.0,54.92,54.98,66700.0,39.0385,39.0811,39.0243,39.0669,66700.0
2013-01-03 11:00:00,54.98,55.27,54.97,55.26,369100.0,39.0669,39.273,39.0598,39.2659,369100.0
2013-01-03 11:10:00,55.26,55.28,55.21,55.27,117900.0,39.2659,39.2801,39.2303,39.273,117900.0
2013-01-03 11:20:00,55.27,55.32,55.25,55.27,82000.0,39.273,39.3085,39.2588,39.273,82000.0
2013-01-03 11:30:00,55.26,55.32,55.18,55.19,100800.0,39.2659,39.3085,39.209,39.2161,100800.0
2013-01-03 11:40:00,55.19,55.35,55.18,55.28,115400.0,39.2161,39.3298,39.209,39.2801,115400.0
2013-01-03 11:50:00,55.29,55.41,55.28,55.39,134200.0,39.2872,39.3724,39.2801,39.3582,134200.0
2013-01-03 12:00:00,55.39,55.47,55.36,55.43,161300.0,39.3582,39.4151,39.3369,39.3867,161300.0
2013-01-03 12:10:00,55.43,55.46,55.39,55.4,86900.0,39.3867,39.408,39.3582,39.3653,86900.0
2013-01-03 12:20:00,55.39,55.5,55.39,55.43,97300.0,39.3582,39.4364,39.3582,39.3867,97300.0
2013-01-03 12:30:00,55.44,55.45,55.34,55.35,148200.0,39.3938,39.4009,39.3227,39.3298,148200.0
2013-01-03 12:40:00,55.35,55.36,55.27,55.29,108100.0,39.3298,39.3369,39.273,39.2872,108100.0
2013-01-03 12:50:00,55.29,55.35,55.26,55.29,124600.0,39.2872,39.3298,39.2659,39.2872,124600.0
2013-01-03 13:00:00,55.29,55.42,55.28,55.41,64400.0,39.2872,39.3796,39.2801,39.3724,64400.0
2013-01-03 13:10:00,55.41,55.47,55.37,55.44,151900.0,39.3724,39.4151,39.344,39.3938,151900.0
2013-01-03 13:20:00,55.43,55.57,55.43,55.57,128000.0,39.3867,39.4861,39.3867,39.4861,128000.0
2013-01-03 13:30:00,55.56,55.6,55.54,55.57,102300.0,39.479,39.5075,39.4648,39.4861,102300.0
2013-01-03 13:40:00,55.58,55.59,55.47,55.53,65500.0,39.4932,39.5004,39.4151,39.4577,65500.0
2013-01-03 13:50:00,55.53,55.57,55.51,55.51,55300.0,39.4577,39.4861,39.4435,39.4435,55300.0
2013-01-03 14:00:00,55.51,55.52,55.1,55.1,199400.0,39.4435,39.4506,39.1522,39.1522,199400.0
2013-01-03 14:10:00,55.1,55.13,55.02,55.02,73600.0,39.1522,39.1735,39.0953,39.0953,73600.0
2013-01-03 14:20:00,55.03,55.03,54.95,55.01,70800.0,39.1024,39.1024,39.0456,39.0882,70800.0
2013-01-03 14:30:00,55.02,55.02,54.91,54.95,66100.0,39.0953,39.0953,39.0172,39.0456,66100.0
2013-01-03 14:40:00,54.96,55.03,54.95,54.96,77200.0,39.0527,39.1024,39.0456,39.0527,77200.0
2013-01-03 14:50:00,54.97,54.99,54.93,54.93,73100.0,39.0598,39.074,39.0314,39.0314,73100.0
2013-01-03 15:00:00,54.93,54.96,54.88,54.89,80400.0,39.0314,39.0527,38.9958,39.003,80400.0
2013-01-03 15:10:00,54.89,54.89,54.76,54.77,85400.0,39.003,39.003,38.9106,38.9177,85400.0
2013-01-03 15:20:00,54.78,54.81,54.7,54.77,114200.0,38.9248,38.9461,38.8679,38.9177,114200.0
2013-01-03 15:30:00,54.76,54.77,54.63,54.71,134200.0,38.9106,38.9177,38.8182,38.8751,134200.0
2013-01-03 15:40:00,54.71,54.85,54.7,54.82,159600.0,38.8751,38.9745,38.8679,38.9532,159600.0
2013-01-03 15:50:00,54.82,54.88,54.7,54.86,418100.0,38.9532,38.9958,38.8679,38.9816,418100.0
2013-01-04 09:30:00,55.23,55.23,54.62,54.64,147600.0,39.2445,39.2445,38.8111,38.8253,147600.0
2013-01-04 09:40:00,54.66,54.75,54.62,54.71,92100.0,38.8395,38.9035,38.8111,38.8751,92100.0
2013-01-04 09:50:00,54.71,54.93,54.69,54.88,51100.0,38.8751,39.0314,38.8608,38.9958,51100.0
2013-01-04 10:00:00,54.88,54.92,54.7,54.84,86300.0,38.9958,39.0243,38.8679,38.9674,86300.0
2013-01-04 10:10:00,54.85,54.92,54.84,54.89,71700.0,38.9745,39.0243,38.9674,39.003,71700.0
2013-01-04 10:20:00,54.89,55.02,54.88,54.97,69500.0,39.003,39.0953,38.9958,39.0598,69500.0
2013-01-04 10:30:00,54.97,55.0,54.88,54.97,86300.0,39.0598,39.0811,38.9958,39.0598,86300.0
2013-01-04 10:40:00,54.98,55.0,54.84,54.9,68300.0,39.0669,39.0811,38.9674,39.0101,68300.0
2013-01-04 10:50:00,54.9,54.93,54.83,54.85,71600.0,39.0101,39.0314,38.9603,38.9745,71600.0
2013-01-04 11:00:00,54.85,54.94,54.84,54.93,63700.0,38.9745,39.0385,38.9674,39.0314,63700.0
2013-01-04 11:10:00,54.93,54.97,54.92,54.93,37300.0,39.0314,39.0598,39.0243,39.0314,37300.0
2013-01-04 11:20:00,54.93,54.96,54.91,54.92,58600.0,39.0314,39.0527,39.0172,39.0243,58600.0
2013-01-04 11:30:00,54.93,55.04,54.92,55.03,78900.0,39.0314,39.1095,39.0243,39.1024,78900.0
2013-01-04 11:40:00,55.03,55.13,55.02,55.02,89300.0,39.1024,39.1735,39.0953,39.0953,89300.0
2013-01-04 11:50:00,55.02,55.12,55.0,55.01,53400.0,39.0953,39.1664,39.0811,39.0882,53400.0
2013-01-04 12:00:00,55.01,55.08,55.01,55.01,88900.0,39.0882,39.138,39.0882,39.0882,88900.0
2013-01-04 12:10:00,55.02,55.06,54.98,55.01,68600.0,39.0953,39.1238,39.0669,39.0882,68600.0
2013-01-04 12:20:00,55.01,55.02,54.89,54.99,81000.0,39.0882,39.0953,39.003,39.074,81000.0
2013-01-04 12:30:00,54.98,55.05,54.95,55.02,86400.0,39.0669,39.1166,39.0456,39.0953,86400.0
2013-01-04 12:40:00,55.01,55.07,55.01,55.03,48900.0,39.0882,39.1309,39.0882,39.1024,48900.0
2013-01-04 12:50:00,55.03,55.08,55.02,55.05,58600.0,39.1024,39.138,39.0953,39.1166,58600.0
2013-01-04 13:00:00,55.05,55.07,55.01,55.01,67900.0,39.1166,39.1309,39.0882,39.0882,67900.0
2013-01-04 13:10:00,55.02,55.12,55.01,55.1,83000.0,39.0953,39.1664,39.0882,39.1522,83000.0
2013-01-04 13:20:00,55.11,55.17,55.1,55.17,62200.0,39.1593,39.2019,39.1522,39.2019,62200.0
2013-01-04 13:30:00,55.16,55.21,55.15,55.17,56600.0,39.1948,39.2303,39.1877,39.2019,56600.0
2013-01-04 13:40:00,55.17,55.17,55.11,55.17,50800.0,39.2019,39.2019,39.1593,39.2019,50800.0
2013-01-04 13:50:00,55.17,55.17,55.09,55.12,36100.0,39.2019,39.2019,39.1451,39.1664,36100.0
2013-01-04 14:00:00,55.12,55.14,55.08,55.1,64500.0,39.1664,39.1806,39.138,39.1522,64500.0
2013-01-04 14:10:00,55.09,55.13,55.07,55.07,41000.0,39.1451,39.1735,39.1309,39.1309,41000.0
2013-01-04 14:20:00,55.07,55.15,55.07,55.14,64900.0,39.1309,39.1877,39.1309,39.1806,64900.0
2013-01-04 14:30:00,55.14,55.15,55.1,55.12,36200.0,39.1806,39.1877,39.1522,39.1664,36200.0
2013-01-04 14:40:00,55.12,55.12,55.09,55.1,49700.0,39.1664,39.1664,39.1451,39.1522,49700.0
2013-01-04 14:50:00,55.11,55.14,55.09,55.14,57900.0,39.1593,39.1806,39.1451,39.1806,57900.0
2013-01-04 15:00:00,55.14,55.15,55.08,55.13,97400.0,39.1806,39.1877,39.138,39.1735,97400.0
2013-01-04 15:10:00,55.12,55.2,55.12,55.16,68700.0,39.1664,39.2232,39.1664,39.1948,68700.0
2013-01-04 15:20:00,55.16,55.25,55.15,55.2,92300.0,39.1948,39.2588,39.1877,39.2232,92300.0
2013-01-04 15:30:00,55.2,55.22,55.16,55.16,75200.0,39.2232,39.2374,39.1948,39.1948,75200.0
2013-01-04 15:40:00,55.16,55.17,55.07,55.08,116100.0,39.1948,39.2019,39.1309,39.138,116100.0
2013-01-04 15:50:00,55.08,55.14,55.06,55.07,224600.0,39.138,39.1806,39.1238,39.1309,224600.0
2013-01-07 09:30:00,54.97,54.97,54.7,54.83,130900.0,39.0598,39.0598,38.8679,38.9603,130900.0
2013-01-07 09:40:00,54.82,55.03,54.81,55.01,105300.0,38.9532,39.1024,38.9461,39.0882,105300.0
2013-01-07 09:50:00,55.02,55.02,54.96,55.02,53900.0,39.0953,39.0953,39.0527,39.0953,53900.0
2013-01-07 10:00:00,55.02,55.11,54.99,55.06,78600.0,39.0953,39.1593,39.074,39.1238,78600.0
2013-01-07 10:10:00,55.06,55.15,55.01,55.05,96500.0,39.1238,39.1877,39.0882,39.1166,96500.0
2013-01-07 10:20:00,55.06,55.07,54.9,54.93,73600.0,39.1238,39.1309,39.0101,39.0314,73600.0
2013-01-07 10:30:00,54.94,54.99,54.91,54.96,36700.0,39.0385,39.074,39.0172,39.0527,36700.0
2013-01-07 10:40:00,54.95,54.97,54.87,54.88,267600.0,39.0456,39.0598,38.9887,38.9958,267600.0
2013-01-07 10:50:00,54.88,54.89,54.77,54.77,39700.0,38.9958,39.003,38.9177,38.9177,39700.0
2013-01-07 11:00:00,54.77,54.8,54.69,54.75,95000.0,38.9177,38.939,38.8608,38.9035,95000.0
2013-01-07 11:10:00,54.74,54.74,54.69,54.71,39700.0,38.8964,38.8964,38.8608,38.8751,39700.0
2013-01-07 11:20:00,54.71,54.76,54.68,54.73,50200.0,38.8751,38.9106,38.8537,38.8893,50200.0
2013-01-07 11:30:00,54.73,54.77,54.73,54.76,35500.0,38.8893,38.9177,38.8893,38.9106,35500.0
2013-01-07 11:40:00,54.76,54.77,54.69,54.7,38800.0,38.9106,38.9177,38.8608,38.8679,38800.0
2013-01-07 11:50:00,54.69,54.69,54.59,54.64,110600.0,38.8608,38.8608,38.7898,38.8253,110600.0
2013-01-07 12:00:00,54.64,54.65,54.57,54.58,103600.0,38.8253,38.8324,38.7756,38.7827,103600.0
2013-01-07 12:10:00,54.58,54.6,54.56,54.56,55700.0,38.7827,38.7969,38.7685,38.7685,55700.0
2013-01-07 12:20:00,54.56,54.65,54.55,54.65,37600.0,38.7685,38.8324,38.7614,38.8324,37600.0
2013-01-07 12:30:00,54.64,54.66,54.6,54.62,99100.0,38.8253,38.8395,38.7969,38.8111,99100.0
2013-01-07 12:40:00,54.62,54.67,54.61,54.63,72400.0,38.8111,38.8466,38.804,38.8182,72400.0
2013-01-07 12:50:00,54.62,54.65,54.55,54.65,59300.0,38.8111,38.8324,38.7614,38.8324,59300.0
2013-01-07 13:00:00,54.65,54.8,54.65,54.8,169100.0,38.8324,38.939,38.8324,38.939,169100.0
2013-01-07 13:10:00,54.8,54.81,54.74,54.75,67400.0,38.939,38.9461,38.8964,38.9035,67400.0
2013-01-07 13:20:00,54.75,54.8,54.73,54.79,46100.0,38.9035,38.939,38.8893,38.9319,46100.0
2013-01-07 13:30:00,54.79,54.8,54.77,54.78,34900.0,38.9319,38.939,38.9177,38.9248,34900.0
2013-01-07 13:40:00,54.78,54.79,54.73,54.75,36500.0,38.9248,38.9319,38.8893,38.9035,36500.0
2013-01-07 13:50:00,54.76,54.77,54.69,54.7,83600.0,38.9106,38.9177,38.8608,38.8679,83600.0
2013-01-07 14:00:00,54.7,54.76,54.7,54.71,71700.0,38.8679,38.9106,38.8679,38.8751,71700.0
2013-01-07 14:10:00,54.71,54.74,54.69,54.69,70300.0,38.8751,38.8964,38.8608,38.8608,70300.0
2013-01-07 14:20:00,54.7,54.77,54.69,54.76,59700.0,38.8679,38.9177,38.8608,38.9106,59700.0
2013-01-07 14:30:00,54.76,54.84,54.75,54.84,100500.0,38.9106,38.9674,38.9035,38.9674,100500.0
2013-01-07 14:40:00,54.83,54.84,54.79,54.79,61100.0,38.9603,38.9674,38.9319,38.9319,61100.0
2013-01-07 14:50:00,54.79,54.85,54.76,54.85,80200.0,38.9319,38.9745,38.9106,38.9745,80200.0
2013-01-07 15:00:00,54.84,54.88,54.82,54.88,98300.0,38.9674,38.9958,38.9532,38.9958,98300.0
2013-01-07 15:10:00,54.88,54.88,54.82,54.83,96400.0,38.9958,38.9958,38.9532,38.9603,96400.0
2013-01-07 15:20:00,54.83,54.87,54.8,54.85,78400.0,38.9603,38.9887,38.939,38.9745,78400.0
2013-01-07 15:30:00,54.85,54.86,54.76,54.76,56000.0,38.9745,38.9816,38.9106,38.9106,56000.0
2013-01-07 15:40:00,54.76,54.84,54.76,54.81,124100.0,38.9106,38.9674,38.9106,38.9461,124100.0
2013-01-07 15:50:00,54.81,54.82,54.69,54.71,448900.0,38.9461,38.9532,38.8608,38.8751,448900.0
2013-01-08 09:30:00,54.12,54.42,54.12,54.32,206600.0,38.4558,38.669,38.4558,38.5979,206600.0
2013-01-08 09:40:00,54.32,54.68,54.3,54.58,151900.0,38.5979,38.8537,38.5837,38.7827,151900.0
2013-01-08 09:50:00,54.59,54.62,54.43,54.44,76200.0,38.7898,38.8111,38.6761,38.6832,76200.0
2013-01-08 10:00:00,54.45,54.47,54.35,54.37,140600.0,38.6903,38.7045,38.6192,38.6335,140600.0
2013-01-08 10:10:00,54.37,54.39,54.07,54.1,112200.0,38.6335,38.6477,38.4203,38.4416,112200.0
2013-01-08 10:20:00,54.11,54.3,54.11,54.26,120100.0,38.4487,38.5837,38.4487,38.5553,120100.0
2013-01-08 10:30:00,54.26,54.29,54.16,54.16,48500.0,38.5553,38.5766,38.4842,38.4842,48500.0
2013-01-08 10:40:00,54.16,54.23,54.08,54.17,69400.0,38.4842,38.534,38.4274,38.4913,69400.0
2013-01-08 10:50:00,54.17,54.19,54.14,54.16,44700.0,38.4913,38.5056,38.47,38.4842,44700.0
2013-01-08 11:00:00,54.16,54.18,54.08,54.08,75200.0,38.4842,38.4985,38.4274,38.4274,75200.0
2013-01-08 11:10:00,54.07,54.1,54.01,54.01,80000.0,38.4203,38.4416,38.3777,38.3777,80000.0
2013-01-08 11:20:00,54.01,54.02,53.95,53.99,89000.0,38.3777,38.3848,38.335,38.3634,89000.0
2013-01-08 11:30:00,53.99,54.0,53.97,53.99,79500.0,38.3634,38.3706,38.3492,38.3634,79500.0
2013-01-08 11:40:00,54.0,54.0,53.93,53.93,66100.0,38.3706,38.3706,38.3208,38.3208,66100.0
2013-01-08 11:50:00,53.93,53.93,53.86,53.91,76500.0,38.3208,38.3208,38.2711,38.3066,76500.0
2013-01-08 12:00:00,53.91,54.0,53.91,54.0,74100.0,38.3066,38.3706,38.3066,38.3706,74100.0
2013-01-08 12:10:00,53.99,54.09,53.99,54.07,53300.0,38.3634,38.4345,38.3634,38.4203,53300.0
2013-01-08 12:20:00,54.07,54.1,54.02,54.1,59400.0,38.4203,38.4416,38.3848,38.4416,59400.0
2013-01-08 12:30:00,54.1,54.13,54.05,54.07,37300.0,38.4416,38.4629,38.4061,38.4203,37300.0
2013-01-08 12:40:00,54.06,54.09,54.01,54.05,49500.0,38.4132,38.4345,38.3777,38.4061,49500.0
2013-01-08 12:50:00,54.05,54.05,53.96,54.03,63200.0,38.4061,38.4061,38.3421,38.3919,63200.0
2013-01-08 13:00:00,54.03,54.07,54.01,54.01,73800.0,38.3919,38.4203,38.3777,38.3777,73800.0
2013-01-08 13:10:00,54.01,54.11,53.95,54.08,78000.0,38.3777,38.4487,38.335,38.4274,78000.0
2013-01-08 13:20:00,54.08,54.1,54.02,54.03,51700.0,38.4274,38.4416,38.3848,38.3919,51700.0
2013-01-08 13:30:00,54.03,54.11,54.03,54.1,72900.0,38.3919,38.4487,38.3919,38.4416,72900.0
2013-01-08 13:40:00,54.1,54.12,54.08,54.1,55400.0,38.4416,38.4558,38.4274,38.4416,55400.0
2013-01-08 13:50:00,54.09,54.15,54.09,54.14,55600.0,38.4345,38.4771,38.4345,38.47,55600.0
2013-01-08 14:00:00,54.14,54.28,54.13,54.22,100600.0,38.47,38.5695,38.4629,38.5269,100600.0
2013-01-08 14:10:00,54.22,54.25,54.18,54.19,61100.0,38.5269,38.5482,38.4985,38.5056,61100.0
2013-01-08 14:20:00,54.18,54.21,54.14,54.16,54100.0,38.4985,38.5198,38.47,38.4842,54100.0
2013-01-08 14:30:00,54.17,54.25,54.17,54.25,93900.0,38.4913,38.5482,38.4913,38.5482,93900.0
2013-01-08 14:40:00,54.25,54.28,54.18,54.23,58700.0,38.5482,38.5695,38.4985,38.534,58700.0
2013-01-08 14:50:00,54.22,54.23,54.17,54.17,48400.0,38.5269,38.534,38.4913,38.4913,48400.0
2013-01-08 15:00:00,54.16,54.31,54.16,54.31,72800.0,38.4842,38.5908,38.4842,38.5908,72800.0
2013-01-08 15:10:00,54.31,54.39,54.29,54.35,120700.0,38.5908,38.6477,38.5766,38.6192,120700.0
2013-01-08 15:20:00,54.34,54.39,54.28,54.3,177400.0,38.6121,38.6477,38.5695,38.5837,177400.0
2013-01-08 15:30:00,54.29,54.34,54.18,54.19,139300.0,38.5766,38.6121,38.4985,38.5056,139300.0
2013-01-08 15:40:00,54.19,54.19,54.15,54.18,187400.0,38.5056,38.5056,38.4771,38.4985,187400.0
2013-01-08 15:50:00,54.18,54.28,54.17,54.22,311200.0,38.4985,38.5695,38.4913,38.5269,311200.0
2013-01-09 09:30:00,54.55,54.73,54.28,54.73,111100.0,38.7614,38.8893,38.5695,38.8893,111100.0
2013-01-09 09:40:00,54.72,54.93,54.64,54.71,111500.0,38.8822,39.0314,38.8253,38.8751,111500.0
2013-01-09 09:50:00,54.71,54.94,54.71,54.94,83300.0,38.8751,39.0385,38.8751,39.0385,83300.0
2013-01-09 10:00:00,54.94,55.08,54.85,54.9,160400.0,39.0385,39.138,38.9745,39.0101,160400.0
2013-01-09 10:10:00,54.9,55.0,54.86,54.98,103200.0,39.0101,39.0811,38.9816,39.0669,103200.0
2013-01-09 10:20:00,54.99,55.0,54.86,54.86,79100.0,39.074,39.0811,38.9816,38.9816,79100.0
2013-01-09 10:30:00,54.87,54.94,54.83,54.94,108800.0,38.9887,39.0385,38.9603,39.0385,108800.0
2013-01-09 10:40:00,54.94,54.96,54.91,54.96,100100.0,39.0385,39.0527,39.0172,39.0527,100100.0
2013-01-09 10:50:00,54.95,54.96,54.92,54.95,58400.0,39.0456,39.0527,39.0243,39.0456,58400.0
2013-01-09 11:00:00,54.95,54.98,54.89,54.97,134900.0,39.0456,39.0669,39.003,39.0598,134900.0
2013-01-09 11:10:00,54.96,54.97,54.84,54.84,79600.0,39.0527,39.0598,38.9674,38.9674,79600.0
2013-01-09 11:20:00,54.85,54.9,54.81,54.9,57700.0,38.9745,39.0101,38.9461,39.0101,57700.0
2013-01-09 11:30:00,54.9,54.97,54.9,54.94,30200.0,39.0101,39.0598,39.0101,39.0385,30200.0
2013-01-09 11:40:00,54.94,54.98,54.93,54.95,45600.0,39.0385,39.0669,39.0314,39.0456,45600.0
2013-01-09 11:50:00,54.94,54.98,54.89,54.96,106800.0,39.0385,39.0669,39.003,39.0527,106800.0
2013-01-09 12:00:00,54.96,55.04,54.94,55.03,67300.0,39.0527,39.1095,39.0385,39.1024,67300.0
2013-01-09 12:10:00,55.04,55.07,55.02,55.02,41100.0,39.1095,39.1309,39.0953,39.0953,41100.0
2013-01-09 12:20:00,55.02,55.02,54.95,54.96,64700.0,39.0953,39.0953,39.0456,39.0527,64700.0
2013-01-09 12:30:00,54.96,54.96,54.85,54.85,54400.0,39.0527,39.0527,38.9745,38.9745,54400.0
2013-01-09 12:40:00,54.86,54.87,54.75,54.83,48200.0,38.9816,38.9887,38.9035,38.9603,48200.0
2013-01-09 12:50:00,54.83,54.84,54.77,54.79,33300.0,38.9603,38.9674,38.9177,38.9319,33300.0
2013-01-09 13:00:00,54.8,54.81,54.76,54.77,30900.0,38.939,38.9461,38.9106,38.9177,30900.0
2013-01-09 13:10:00,54.78,54.82,54.75,54.8,27100.0,38.9248,38.9532,38.9035,38.939,27100.0
2013-01-09 13:20:00,54.79,54.82,54.77,54.79,24000.0,38.9319,38.9532,38.9177,38.9319,24000.0
2013-01-09 13:30:00,54.78,54.8,54.74,54.79,41100.0,38.9248,38.939,38.8964,38.9319,41100.0
2013-01-09 13:40:00,54.79,54.81,54.77,54.8,30000.0,38.9319,38.9461,38.9177,38.939,30000.0
2013-01-09 13:50:00,54.8,54.81,54.77,54.81,29700.0,38.939,38.9461,38.9177,38.9461,29700.0
2013-01-09 14:00:00,54.8,54.83,54.79,54.82,29900.0,38.939,38.9603,38.9319,38.9532,29900.0
2013-01-09 14:10:00,54.82,54.87,54.82,54.84,33600.0,38.9532,38.9887,38.9532,38.9674,33600.0
2013-01-09 14:20:00,54.84,54.84,54.79,54.81,41500.0,38.9674,38.9674,38.9319,38.9461,41500.0
2013-01-09 14:30:00,54.81,54.84,54.72,54.75,51200.0,38.9461,38.9674,38.8822,38.9035,51200.0
2013-01-09 14:40:00,54.76,54.79,54.73,54.74,38200.0,38.9106,38.9319,38.8893,38.8964,38200.0
2013-01-09 14:50:00,54.74,54.77,54.69,54.72,35700.0,38.8964,38.9177,38.8608,38.8822,35700.0
2013-01-09 15:00:00,54.72,54.72,54.66,54.7,95400.0,38.8822,38.8822,38.8395,38.8679,95400.0
2013-01-09 15:10:00,54.71,54.73,54.68,54.7,56900.0,38.8751,38.8893,38.8537,38.8679,56900.0
2013-01-09 15:20:00,54.71,54.76,54.69,54.69,58600.0,38.8751,38.9106,38.8608,38.8608,58600.0
2013-01-09 15:30:00,54.69,54.7,54.62,54.66,84500.0,38.8608,38.8679,38.8111,38.8395,84500.0
2013-01-09 15:40:00,54.66,54.67,54.62,54.62,146400.0,38.8395,38.8466,38.8111,38.8111,146400.0
2013-01-09 15:50:00,54.62,54.7,54.62,54.69,231100.0,38.8111,38.8679,38.8111,38.8608,231100.0
2013-01-10 09:30:00,55.03,55.1,54.66,54.76,157200.0,39.1024,39.1522,38.8395,38.9106,157200.0
2013-01-10 09:40:00,54.81,54.86,54.69,54.74,125400.0,38.9461,38.9816,38.8608,38.8964,125400.0
2013-01-10 09:50:00,54.74,54.89,54.74,54.83,134300.0,38.8964,39.003,38.8964,38.9603,134300.0
2013-01-10 10:00:00,54.83,54.85,54.73,54.81,95300.0,38.9603,38.9745,38.8893,38.9461,95300.0
2013-01-10 10:10:00,54.81,54.82,54.72,54.75,62000.0,38.9461,38.9532,38.8822,38.9035,62000.0
2013-01-10 10:20:00,54.76,54.8,54.71,54.72,51800.0,38.9106,38.939,38.8751,38.8822,51800.0
2013-01-10 10:30:00,54.72,54.72,54.55,54.59,73100.0,38.8822,38.8822,38.7614,38.7898,73100.0
2013-01-10 10:40:00,54.59,54.65,54.55,54.61,51500.0,38.7898,38.8324,38.7614,38.804,51500.0
2013-01-10 10:50:00,54.62,54.64,54.56,54.57,85900.0,38.8111,38.8253,38.7685,38.7756,85900.0
2013-01-10 11:00:00,54.57,54.64,54.55,54.63,72100.0,38.7756,38.8253,38.7614,38.8182,72100.0
2013-01-10 11:10:00,54.64,54.65,54.59,54.65,68000.0,38.8253,38.8324,38.7898,38.8324,68000.0
2013-01-10 11:20:00,54.64,54.75,54.64,54.72,70800.0,38.8253,38.9035,38.8253,38.8822,70800.0
2013-01-10 11:30:00,54.73,54.79,54.73,54.78,36400.0,38.8893,38.9319,38.8893,38.9248,36400.0
2013-01-10 11:40:00,54.76,54.78,54.73,54.77,118400.0,38.9106,38.9248,38.8893,38.9177,118400.0
2013-01-10 11:50:00,54.76,54.77,54.69,54.7,63000.0,38.9106,38.9177,38.8608,38.8679,63000.0
2013-01-10 12:00:00,54.7,54.76,54.7,54.75,38000.0,38.8679,38.9106,38.8679,38.9035,38000.0
2013-01-10 12:10:00,54.74,54.77,54.73,54.76,33700.0,38.8964,38.9177,38.8893,38.9106,33700.0
2013-01-10 12:20:00,54.77,54.79,54.74,54.79,34600.0,38.9177,38.9319,38.8964,38.9319,34600.0
2013-01-10 12:30:00,54.78,54.8,54.77,54.8,30900.0,38.9248,38.939,38.9177,38.939,30900.0
2013-01-10 12:40:00,54.8,54.83,54.77,54.78,54500.0,38.939,38.9603,38.9177,38.9248,54500.0
2013-01-10 12:50:00,54.78,54.83,54.74,54.83,31100.0,38.9248,38.9603,38.8964,38.9603,31100.0
2013-01-10 13:00:00,54.83,54.86,54.8,54.8,44000.0,38.9603,38.9816,38.939,38.939,44000.0
2013-01-10 13:10:00,54.8,54.81,54.77,54.79,40900.0,38.939,38.9461,38.9177,38.9319,40900.0
2013-01-10 13:20:00,54.8,54.82,54.76,54.76,37600.0,38.939,38.9532,38.9106,38.9106,37600.0
2013-01-10 13:30:00,54.76,54.77,54.73,54.76,27400.0,38.9106,38.9177,38.8893,38.9106,27400.0
2013-01-10 13:40:00,54.76,54.79,54.73,54.74,28800.0,38.9106,38.9319,38.8893,38.8964,28800.0
2013-01-10 13:50:00,54.74,54.81,54.73,54.79,43800.0,38.8964,38.9461,38.8893,38.9319,43800.0
2013-01-10 14:00:00,54.78,54.82,54.77,54.82,55600.0,38.9248,38.9532,38.9177,38.9532,55600.0
2013-01-10 14:10:00,54.81,54.82,54.77,54.79,41400.0,38.9461,38.9532,38.9177,38.9319,41400.0
2013-01-10 14:20:00,54.78,54.79,54.72,54.73,34800.0,38.9248,38.9319,38.8822,38.8893,34800.0
2013-01-10 14:30:00,54.74,54.78,54.73,54.76,40600.0,38.8964,38.9248,38.8893,38.9106,40600.0
2013-01-10 14:40:00,54.77,54.85,54.74,54.85,54600.0,38.9177,38.9745,38.8964,38.9745,54600.0
2013-01-10 14:50:00,54.85,54.97,54.85,54.9,91800.0,38.9745,39.0598,38.9745,39.0101,91800.0
2013-01-10 15:00:00,54.91,54.99,54.9,54.97,89300.0,39.0172,39.074,39.0101,39.0598,89300.0
2013-01-10 15:10:00,54.97,55.0,54.96,54.98,113600.0,39.0598,39.0811,39.0527,39.0669,113600.0
2013-01-10 15:20:00,54.98,55.06,54.97,55.06,129500.0,39.0669,39.1238,39.0598,39.1238,129500.0
2013-01-10 15:30:00,55.05,55.06,54.99,55.02,139100.0,39.1166,39.1238,39.074,39.0953,139100.0
2013-01-10 15:40:00,55.02,55.1,55.0,55.08,142900.0,39.0953,39.1522,39.0811,39.138,142900.0
2013-01-10 15:50:00,55.08,55.13,55.05,55.13,377200.0,39.138,39.1735,39.1166,39.1735,377200.0
2013-01-11 09:30:00,55.1,55.1,54.79,54.98,103400.0,39.1522,39.1522,38.9319,39.0669,103400.0
2013-01-11 09:40:00,54.96,55.07,54.92,55.04,68000.0,39.0527,39.1309,39.0243,39.1095,68000.0
2013-01-11 09:50:00,55.04,55.05,54.9,54.92,87600.0,39.1095,39.1166,39.0101,39.0243,87600.0
2013-01-11 10:00:00,54.91,54.99,54.89,54.93,68400.0,39.0172,39.074,39.003,39.0314,68400.0
2013-01-11 10:10:00,54.94,54.94,54.84,54.85,38400.0,39.0385,39.0385,38.9674,38.9745,38400.0
2013-01-11 10:20:00,54.84,54.87,54.83,54.86,22100.0,38.9674,38.9887,38.9603,38.9816,22100.0
2013-01-11 10:30:00,54.85,54.91,54.85,54.87,40800.0,38.9745,39.0172,38.9745,38.9887,40800.0
2013-01-11 10:40:00,54.87,54.98,54.87,54.98,36300.0,38.9887,39.0669,38.9887,39.0669,36300.0
2013-01-11 10:50:00,54.99,55.0,54.96,54.99,33900.0,39.074,39.0811,39.0527,39.074,33900.0
2013-01-11 11:00:00,54.98,55.01,54.96,54.98,59700.0,39.0669,39.0882,39.0527,39.0669,59700.0
2013-01-11 11:10:00,54.98,55.02,54.98,55.0,41800.0,39.0669,39.0953,39.0669,39.0811,41800.0
2013-01-11 11:20:00,54.99,55.0,54.91,54.92,34400.0,39.074,39.0811,39.0172,39.0243,34400.0
2013-01-11 11:30:00,54.91,54.92,54.89,54.91,20900.0,39.0172,39.0243,39.003,39.0172,20900.0
2013-01-11 11:40:00,54.92,54.94,54.91,54.93,17200.0,39.0243,39.0385,39.0172,39.0314,17200.0
2013-01-11 11:50:00,54.93,55.01,54.93,55.0,30200.0,39.0314,39.0882,39.0314,39.0811,30200.0
2013-01-11 12:00:00,55.0,55.03,55.0,55.03,19600.0,39.0811,39.1024,39.0811,39.1024,19600.0
2013-01-11 12:10:00,55.02,55.03,55.01,55.03,25600.0,39.0953,39.1024,39.0882,39.1024,25600.0
2013-01-11 12:20:00,55.03,55.03,54.98,54.99,25800.0,39.1024,39.1024,39.0669,39.074,25800.0
2013-01-11 12:30:00,54.98,54.98,54.9,54.9,21100.0,39.0669,39.0669,39.0101,39.0101,21100.0
2013-01-11 12:40:00,54.91,54.93,54.89,54.9,28300.0,39.0172,39.0314,39.003,39.0101,28300.0
2013-01-11 12:50:00,54.9,54.92,54.88,54.91,26200.0,39.0101,39.0243,38.9958,39.0172,26200.0
2013-01-11 13:00:00,54.92,54.93,54.9,54.92,21100.0,39.0243,39.0314,39.0101,39.0243,21100.0
2013-01-11 13:10:00,54.91,54.92,54.88,54.88,26000.0,39.0172,39.0243,38.9958,38.9958,26000.0
2013-01-11 13:20:00,54.88,54.91,54.87,54.9,26700.0,38.9958,39.0172,38.9887,39.0101,26700.0
2013-01-11 13:30:00,54.89,54.97,54.89,54.97,39200.0,39.003,39.0598,39.003,39.0598,39200.0
2013-01-11 13:40:00,54.97,55.03,54.95,55.03,67100.0,39.0598,39.1024,39.0456,39.1024,67100.0
2013-01-11 13:50:00,55.02,55.1,55.02,55.09,53600.0,39.0953,39.1522,39.0953,39.1451,53600.0
2013-01-11 14:00:00,55.08,55.1,55.06,55.1,39000.0,39.138,39.1522,39.1238,39.1522,39000.0
2013-01-11 14:10:00,55.1,55.2,55.09,55.19,108200.0,39.1522,39.2232,39.1451,39.2161,108200.0
2013-01-11 14:20:00,55.19,55.2,55.15,55.17,43800.0,39.2161,39.2232,39.1877,39.2019,43800.0
2013-01-11 14:30:00,55.18,55.2,55.17,55.2,30500.0,39.209,39.2232,39.2019,39.2232,30500.0
2013-01-11 14:40:00,55.19,55.2,55.06,55.07,50600.0,39.2161,39.2232,39.1238,39.1309,50600.0
2013-01-11 14:50:00,55.06,55.15,55.06,55.13,62900.0,39.1238,39.1877,39.1238,39.1735,62900.0
2013-01-11 15:00:00,55.12,55.13,55.05,55.12,53100.0,39.1664,39.1735,39.1166,39.1664,53100.0
2013-01-11 15:10:00,55.13,55.13,55.08,55.09,32500.0,39.1735,39.1735,39.138,39.1451,32500.0
2013-01-11 15:20:00,55.09,55.14,55.08,55.09,55700.0,39.1451,39.1806,39.138,39.1451,55700.0
2013-01-11 15:30:00,55.09,55.12,55.07,55.09,46700.0,39.1451,39.1664,39.1309,39.1451,46700.0
2013-01-11 15:40:00,55.08,55.1,55.07,55.07,53400.0,39.138,39.1522,39.1309,39.1309,53400.0
2013-01-11 15:50:00,55.08,55.1,54.97,55.03,159800.0,39.138,39.1522,39.0598,39.1024,159800.0
2013-01-14 09:30:00,55.09,55.19,54.85,54.86,86100.0,39.1451,39.2161,38.9745,38.9816,86100.0
2013-01-14 09:40:00,54.87,54.99,54.82,54.9,56400.0,38.9887,39.074,38.9532,39.0101,56400.0
2013-01-14 09:50:00,54.91,54.93,54.81,54.85,36200.0,39.0172,39.0314,38.9461,38.9745,36200.0
2013-01-14 10:00:00,54.85,54.86,54.78,54.79,35600.0,38.9745,38.9816,38.9248,38.9319,35600.0
2013-01-14 10:10:00,54.8,54.85,54.78,54.78,29500.0,38.939,38.9745,38.9248,38.9248,29500.0
2013-01-14 10:20:00,54.78,54.86,54.75,54.82,43200.0,38.9248,38.9816,38.9035,38.9532,43200.0
2013-01-14 10:30:00,54.82,54.98,54.81,54.97,42400.0,38.9532,39.0669,38.9461,39.0598,42400.0
2013-01-14 10:40:00,54.97,55.02,54.95,55.01,49000.0,39.0598,39.0953,39.0456,39.0882,49000.0
2013-01-14 10:50:00,55.02,55.03,54.94,54.98,24500.0,39.0953,39.1024,39.0385,39.0669,24500.0
2013-01-14 11:00:00,54.99,55.03,54.97,55.01,36900.0,39.074,39.1024,39.0598,39.0882,36900.0
2013-01-14 11:10:00,55.03,55.1,55.01,55.09,62800.0,39.1024,39.1522,39.0882,39.1451,62800.0
2013-01-14 11:20:00,55.09,55.18,55.09,55.09,77100.0,39.1451,39.209,39.1451,39.1451,77100.0
2013-01-14 11:30:00,55.09,55.1,54.98,55.02,43900.0,39.1451,39.1522,39.0669,39.0953,43900.0
2013-01-14 11:40:00,55.02,55.14,54.98,55.14,58000.0,39.0953,39.1806,39.0669,39.1806,58000.0
2013-01-14 11:50:00,55.13,55.16,55.09,55.14,48500.0,39.1735,39.1948,39.1451,39.1806,48500.0
2013-01-14 12:00:00,55.14,55.19,55.13,55.17,42400.0,39.1806,39.2161,39.1735,39.2019,42400.0
2013-01-14 12:10:00,55.16,55.2,55.14,55.14,29800.0,39.1948,39.2232,39.1806,39.1806,29800.0
2013-01-14 12:20:00,55.14,55.15,55.04,55.04,32600.0,39.1806,39.1877,39.1095,39.1095,32600.0
2013-01-14 12:30:00,55.05,55.08,55.0,55.0,21800.0,39.1166,39.138,39.0811,39.0811,21800.0
2013-01-14 12:40:00,55.01,55.02,54.94,54.94,34500.0,39.0882,39.0953,39.0385,39.0385,34500.0
2013-01-14 12:50:00,54.94,54.97,54.92,54.92,30400.0,39.0385,39.0598,39.0243,39.0243,30400.0
2013-01-14 13:00:00,54.92,54.92,54.82,54.84,53600.0,39.0243,39.0243,38.9532,38.9674,53600.0
2013-01-14 13:10:00,54.84,54.97,54.83,54.97,29800.0,38.9674,39.0598,38.9603,39.0598,29800.0
2013-01-14 13:20:00,54.98,55.01,54.96,55.0,32400.0,39.0669,39.0882,39.0527,39.0811,32400.0
2013-01-14 13:30:00,55.01,55.02,54.98,55.0,27300.0,39.0882,39.0953,39.0669,39.0811,27300.0
2013-01-14 13:40:00,55.01,55.03,54.99,55.02,22400.0,39.0882,39.1024,39.074,39.0953,22400.0
2013-01-14 13:50:00,55.02,55.1,55.01,55.1,53100.0,39.0953,39.1522,39.0882,39.1522,53100.0
2013-01-14 14:00:00,55.08,55.14,55.07,55.1,46500.0,39.138,39.1806,39.1309,39.1522,46500.0
2013-01-14 14:10:00,55.09,55.11,55.03,55.05,26800.0,39.1451,39.1593,39.1024,39.1166,26800.0
2013-01-14 14:20:00,55.04,55.13,55.04,55.1,26200.0,39.1095,39.1735,39.1095,39.1522,26200.0
2013-01-14 14:30:00,55.11,55.14,55.07,55.14,75700.0,39.1593,39.1806,39.1309,39.1806,75700.0
2013-01-14 14:40:00,55.15,55.2,55.14,55.19,48400.0,39.1877,39.2232,39.1806,39.2161,48400.0
2013-01-14 14:50:00,55.19,55.21,55.18,55.2,45200.0,39.2161,39.2303,39.209,39.2232,45200.0
2013-01-14 15:00:00,55.2,55.29,55.19,55.29,78300.0,39.2232,39.2872,39.2161,39.2872,78300.0
2013-01-14 15:10:00,55.29,55.35,55.27,55.3,163900.0,39.2872,39.3298,39.273,39.2943,163900.0
2013-01-14 15:20:00,55.31,55.34,55.26,55.26,84500.0,39.3014,39.3227,39.2659,39.2659,84500.0
2013-01-14 15:30:00,55.27,55.27,55.13,55.16,116500.0,39.273,39.273,39.1735,39.1948,116500.0
2013-01-14 15:40:00,55.16,55.23,55.13,55.22,134100.0,39.1948,39.2445,39.1735,39.2374,134100.0
2013-01-14 15:50:00,55.21,55.32,55.17,55.32,269400.0,39.2303,39.3085,39.2019,39.3085,269400.0
2013-01-15 09:30:00,55.01,55.03,54.67,54.98,102200.0,39.0882,39.1024,38.8466,39.0669,102200.0
2013-01-15 09:40:00,54.97,55.05,54.94,55.0,55500.0,39.0598,39.1166,39.0385,39.0811,55500.0
2013-01-15 09:50:00,54.99,55.09,54.93,55.05,54300.0,39.074,39.1451,39.0314,39.1166,54300.0
2013-01-15 10:00:00,55.05,55.07,54.95,54.98,78700.0,39.1166,39.1309,39.0456,39.0669,78700.0
2013-01-15 10:10:00,54.97,55.03,54.96,54.96,64200.0,39.0598,39.1024,39.0527,39.0527,64200.0
2013-01-15 10:20:00,54.95,54.96,54.82,54.85,72400.0,39.0456,39.0527,38.9532,38.9745,72400.0
2013-01-15 10:30:00,54.85,54.91,54.83,54.9,33500.0,38.9745,39.0172,38.9603,39.0101,33500.0
2013-01-15 10:40:00,54.91,54.98,54.91,54.95,47000.0,39.0172,39.0669,39.0172,39.0456,47000.0
2013-01-15 10:50:00,54.94,54.98,54.91,54.94,75900.0,39.0385,39.0669,39.0172,39.0385,75900.0
2013-01-15 11:00:00,54.93,54.95,54.88,54.88,118700.0,39.0314,39.0456,38.9958,38.9958,118700.0
2013-01-15 11:10:00,54.88,54.89,54.71,54.71,87300.0,38.9958,39.003,38.8751,38.8751,87300.0
2013-01-15 11:20:00,54.71,54.71,54.66,54.67,79800.0,38.8751,38.8751,38.8395,38.8466,79800.0
2013-01-15 11:30:00,54.67,54.73,54.67,54.72,78300.0,38.8466,38.8893,38.8466,38.8822,78300.0
2013-01-15 11:40:00,54.72,54.75,54.71,54.72,62100.0,38.8822,38.9035,38.8751,38.8822,62100.0
2013-01-15 11:50:00,54.72,54.73,54.72,54.73,49400.0,38.8822,38.8893,38.8822,38.8893,49400.0
2013-01-15 12:00:00,54.73,54.78,54.72,54.78,48100.0,38.8893,38.9248,38.8822,38.9248,48100.0
2013-01-15 12:10:00,54.79,54.82,54.77,54.81,85400.0,38.9319,38.9532,38.9177,38.9461,85400.0
2013-01-15 12:20:00,54.82,54.82,54.77,54.77,28000.0,38.9532,38.9532,38.9177,38.9177,28000.0
2013-01-15 12:30:00,54.78,54.83,54.77,54.81,82900.0,38.9248,38.9603,38.9177,38.9461,82900.0
2013-01-15 12:40:00,54.82,54.83,54.78,54.79,32200.0,38.9532,38.9603,38.9248,38.9319,32200.0
2013-01-15 12:50:00,54.79,54.82,54.78,54.8,127300.0,38.9319,38.9532,38.9248,38.939,127300.0
2013-01-15 13:00:00,54.8,54.81,54.74,54.74,52200.0,38.939,38.9461,38.8964,38.8964,52200.0
2013-01-15 13:10:00,54.75,54.75,54.67,54.71,49900.0,38.9035,38.9035,38.8466,38.8751,49900.0
2013-01-15 13:20:00,54.71,54.72,54.64,54.66,124100.0,38.8751,38.8822,38.8253,38.8395,124100.0
2013-01-15 13:30:00,54.66,54.69,54.6,54.69,52400.0,38.8395,38.8608,38.7969,38.8608,52400.0
2013-01-15 13:40:00,54.69,54.76,54.68,54.75,55200.0,38.8608,38.9106,38.8537,38.9035,55200.0
2013-01-15 13:50:00,54.76,54.76,54.6,54.64,62300.0,38.9106,38.9106,38.7969,38.8253,62300.0
2013-01-15 14:00:00,54.64,54.71,54.64,54.68,51600.0,38.8253,38.8751,38.8253,38.8537,51600.0
2013-01-15 14:10:00,54.68,54.7,54.66,54.69,39100.0,38.8537,38.8679,38.8395,38.8608,39100.0
2013-01-15 14:20:00,54.68,54.68,54.63,54.66,55400.0,38.8537,38.8537,38.8182,38.8395,55400.0
2013-01-15 14:30:00,54.66,54.66,54.63,54.63,62100.0,38.8395,38.8395,38.8182,38.8182,62100.0
2013-01-15 14:40:00,54.64,54.75,54.62,54.73,107600.0,38.8253,38.9035,38.8111,38.8893,107600.0
2013-01-15 14:50:00,54.72,54.76,54.69,54.69,51100.0,38.8822,38.9106,38.8608,38.8608,51100.0
2013-01-15 15:00:00,54.69,54.76,54.69,54.76,98500.0,38.8608,38.9106,38.8608,38.9106,98500.0
2013-01-15 15:10:00,54.75,54.83,54.73,54.83,105500.0,38.9035,38.9603,38.8893,38.9603,105500.0
2013-01-15 15:20:00,54.83,54.9,54.82,54.89,80700.0,38.9603,39.0101,38.9532,39.003,80700.0
2013-01-15 15:30:00,54.89,54.95,54.86,54.9,126100.0,39.003,39.0456,38.9816,39.0101,126100.0
2013-01-15 15:40:00,54.91,54.97,54.9,54.92,126200.0,39.0172,39.0598,39.0101,39.0243,126200.0
2013-01-15 15:50:00,54.92,55.02,54.89,55.0,356700.0,39.0243,39.0953,39.003,39.0811,356700.0
2013-01-16 09:30:00,54.86,54.9,54.5,54.5,92200.0,38.9816,39.0101,38.7258,38.7258,92200.0
2013-01-16 09:40:00,54.52,54.57,54.44,54.53,60100.0,38.74,38.7756,38.6832,38.7472,60100.0
2013-01-16 09:50:00,54.54,54.57,54.43,54.5,46000.0,38.7543,38.7756,38.6761,38.7258,46000.0
2013-01-16 10:00:00,54.48,54.53,54.46,54.5,79800.0,38.7116,38.7472,38.6974,38.7258,79800.0
2013-01-16 10:10:00,54.5,54.51,54.43,54.5,83400.0,38.7258,38.7329,38.6761,38.7258,83400.0
2013-01-16 10:20:00,54.49,54.5,54.43,54.49,39600.0,38.7187,38.7258,38.6761,38.7187,39600.0
2013-01-16 10:30:00,54.49,54.49,54.42,54.44,55200.0,38.7187,38.7187,38.669,38.6832,55200.0
2013-01-16 10:40:00,54.44,54.51,54.44,54.48,39800.0,38.6832,38.7329,38.6832,38.7116,39800.0
2013-01-16 10:50:00,54.47,54.51,54.47,54.49,48900.0,38.7045,38.7329,38.7045,38.7187,48900.0
2013-01-16 11:00:00,54.48,54.56,54.47,54.51,47700.0,38.7116,38.7685,38.7045,38.7329,47700.0
2013-01-16 11:10:00,54.5,54.55,54.5,54.51,41500.0,38.7258,38.7614,38.7258,38.7329,41500.0
2013-01-16 11:20:00,54.51,54.54,54.48,54.5,72800.0,38.7329,38.7543,38.7116,38.7258,72800.0
2013-01-16 11:30:00,54.5,54.52,54.46,54.49,64300.0,38.7258,38.74,38.6974,38.7187,64300.0
2013-01-16 11:40:00,54.49,54.54,54.49,54.52,31300.0,38.7187,38.7543,38.7187,38.74,31300.0
2013-01-16 11:50:00,54.52,54.54,54.48,54.5,33000.0,38.74,38.7543,38.7116,38.7258,33000.0
2013-01-16 12:00:00,54.49,54.54,54.49,54.54,40300.0,38.7187,38.7543,38.7187,38.7543,40300.0
2013-01-16 12:10:00,54.53,54.56,54.52,54.55,23200.0,38.7472,38.7685,38.74,38.7614,23200.0
2013-01-16 12:20:00,54.54,54.55,54.52,54.55,15700.0,38.7543,38.7614,38.74,38.7614,15700.0
2013-01-16 12:30:00,54.55,54.56,54.5,54.54,81200.0,38.7614,38.7685,38.7258,38.7543,81200.0
2013-01-16 12:40:00,54.54,54.55,54.5,54.53,21300.0,38.7543,38.7614,38.7258,38.7472,21300.0
2013-01-16 12:50:00,54.53,54.56,54.52,54.54,24200.0,38.7472,38.7685,38.74,38.7543,24200.0
2013-01-16 13:00:00,54.55,54.55,54.51,54.53,29200.0,38.7614,38.7614,38.7329,38.7472,29200.0
2013-01-16 13:10:00,54.53,54.54,54.53,54.54,14400.0,38.7472,38.7543,38.7472,38.7543,14400.0
2013-01-16 13:20:00,54.54,54.55,54.53,54.55,23500.0,38.7543,38.7614,38.7472,38.7614,23500.0
2013-01-16 13:30:00,54.55,54.64,54.55,54.58,24700.0,38.7614,38.8253,38.7614,38.7827,24700.0
2013-01-16 13:40:00,54.59,54.63,54.57,54.6,38300.0,38.7898,38.8182,38.7756,38.7969,38300.0
2013-01-16 13:50:00,54.6,54.6,54.58,54.59,23300.0,38.7969,38.7969,38.7827,38.7898,23300.0
2013-01-16 14:00:00,54.59,54.6,54.52,54.52,36200.0,38.7898,38.7969,38.74,38.74,36200.0
2013-01-16 14:10:00,54.52,54.55,54.51,54.53,19100.0,38.74,38.7614,38.7329,38.7472,19100.0
2013-01-16 14:20:00,54.54,54.55,54.53,54.55,24000.0,38.7543,38.7614,38.7472,38.7614,24000.0
2013-01-16 14:30:00,54.56,54.56,54.52,54.55,41200.0,38.7685,38.7685,38.74,38.7614,41200.0
2013-01-16 14:40:00,54.55,54.55,54.53,54.55,31200.0,38.7614,38.7614,38.7472,38.7614,31200.0
2013-01-16 14:50:00,54.55,54.56,54.53,54.54,44400.0,38.7614,38.7685,38.7472,38.7543,44400.0
2013-01-16 15:00:00,54.54,54.56,54.53,54.54,57400.0,38.7543,38.7685,38.7472,38.7543,57400.0
2013-01-16 15:10:00,54.53,54.54,54.5,54.53,98600.0,38.7472,38.7543,38.7258,38.7472,98600.0
2013-01-16 15:20:00,54.54,54.56,54.53,54.53,55400.0,38.7543,38.7685,38.7472,38.7472,55400.0
2013-01-16 15:30:00,54.54,54.54,54.5,54.52,92500.0,38.7543,38.7543,38.7258,38.74,92500.0
2013-01-16 15:40:00,54.52,54.55,54.51,54.54,133400.0,38.74,38.7614,38.7329,38.7543,133400.0
2013-01-16 15:50:00,54.55,54.59,54.5,54.56,287100.0,38.7614,38.7898,38.7258,38.7685,287100.0
2013-01-17 09:30:00,54.82,54.99,54.71,54.83,97600.0,38.9532,39.074,38.8751,38.9603,97600.0
2013-01-17 09:40:00,54.82,54.85,54.71,54.8,49300.0,38.9532,38.9745,38.8751,38.939,49300.0
2013-01-17 09:50:00,54.79,54.83,54.76,54.83,34700.0,38.9319,38.9603,38.9106,38.9603,34700.0
2013-01-17 10:00:00,54.8,54.81,54.63,54.69,76000.0,38.939,38.9461,38.8182,38.8608,76000.0
2013-01-17 10:10:00,54.69,54.9,54.69,54.9,78900.0,38.8608,39.0101,38.8608,39.0101,78900.0
2013-01-17 10:20:00,54.89,54.99,54.89,54.99,78600.0,39.003,39.074,39.003,39.074,78600.0
2013-01-17 10:30:00,54.98,55.13,54.95,55.11,83600.0,39.0669,39.1735,39.0456,39.1593,83600.0
2013-01-17 10:40:00,55.11,55.14,55.05,55.06,159900.0,39.1593,39.1806,39.1166,39.1238,159900.0
2013-01-17 10:50:00,55.06,55.08,54.99,55.02,55300.0,39.1238,39.138,39.074,39.0953,55300.0
2013-01-17 11:00:00,55.02,55.03,54.96,55.0,51700.0,39.0953,39.1024,39.0527,39.0811,51700.0
2013-01-17 11:10:00,55.0,55.12,54.99,55.1,52100.0,39.0811,39.1664,39.074,39.1522,52100.0
2013-01-17 11:20:00,55.08,55.15,55.08,55.14,44100.0,39.138,39.1877,39.138,39.1806,44100.0
2013-01-17 11:30:00,55.15,55.27,55.15,55.23,69500.0,39.1877,39.273,39.1877,39.2445,69500.0
2013-01-17 11:40:00,55.23,55.31,55.2,55.3,41600.0,39.2445,39.3014,39.2232,39.2943,41600.0
2013-01-17 11:50:00,55.3,55.34,55.29,55.31,44500.0,39.2943,39.3227,39.2872,39.3014,44500.0
2013-01-17 12:00:00,55.31,55.31,55.26,55.27,39800.0,39.3014,39.3014,39.2659,39.273,39800.0
2013-01-17 12:10:00,55.28,55.35,55.28,55.33,39400.0,39.2801,39.3298,39.2801,39.3156,39400.0
2013-01-17 12:20:00,55.34,55.43,55.31,55.42,72600.0,39.3227,39.3867,39.3014,39.3796,72600.0
2013-01-17 12:30:00,55.41,55.5,55.41,55.5,57200.0,39.3724,39.4364,39.3724,39.4364,57200.0
2013-01-17 12:40:00,55.5,55.5,55.46,55.48,46300.0,39.4364,39.4364,39.408,39.4222,46300.0
2013-01-17 12:50:00,55.48,55.5,55.44,55.47,44300.0,39.4222,39.4364,39.3938,39.4151,44300.0
2013-01-17 13:00:00,55.47,55.48,55.44,55.46,59500.0,39.4151,39.4222,39.3938,39.408,59500.0
2013-01-17 13:10:00,55.46,55.52,55.45,55.49,40500.0,39.408,39.4506,39.4009,39.4293,40500.0
2013-01-17 13:20:00,55.49,55.51,55.46,55.47,34100.0,39.4293,39.4435,39.408,39.4151,34100.0
2013-01-17 13:30:00,55.48,55.49,55.45,55.46,29800.0,39.4222,39.4293,39.4009,39.408,29800.0
2013-01-17 13:40:00,55.46,55.5,55.44,55.45,31700.0,39.408,39.4364,39.3938,39.4009,31700.0
2013-01-17 13:50:00,55.45,55.55,55.44,55.55,49500.0,39.4009,39.4719,39.3938,39.4719,49500.0
2013-01-17 14:00:00,55.55,55.61,55.52,55.57,65200.0,39.4719,39.5146,39.4506,39.4861,65200.0
2013-01-17 14:10:00,55.57,55.65,55.57,55.64,32500.0,39.4861,39.543,39.4861,39.5359,32500.0
2013-01-17 14:20:00,55.65,55.68,55.65,55.65,38300.0,39.543,39.5643,39.543,39.543,38300.0
2013-01-17 14:30:00,55.66,55.68,55.59,55.67,76900.0,39.5501,39.5643,39.5004,39.5572,76900.0
2013-01-17 14:40:00,55.67,55.68,55.59,55.59,48900.0,39.5572,39.5643,39.5004,39.5004,48900.0
2013-01-17 14:50:00,55.59,55.64,55.58,55.63,63300.0,39.5004,39.5359,39.4932,39.5288,63300.0
2013-01-17 15:00:00,55.63,55.65,55.58,55.58,61100.0,39.5288,39.543,39.4932,39.4932,61100.0
2013-01-17 15:10:00,55.59,55.63,55.55,55.55,79400.0,39.5004,39.5288,39.4719,39.4719,79400.0
2013-01-17 15:20:00,55.55,55.56,55.48,55.54,94400.0,39.4719,39.479,39.4222,39.4648,94400.0
2013-01-17 15:30:00,55.54,55.54,55.45,55.45,110700.0,39.4648,39.4648,39.4009,39.4009,110700.0
2013-01-17 15:40:00,55.45,55.46,55.39,55.39,174300.0,39.4009,39.408,39.3582,39.3582,174300.0
2013-01-17 15:50:00,55.4,55.4,55.33,55.36,372000.0,39.3653,39.3653,39.3156,39.3369,372000.0
2013-01-18 09:30:00,55.47,55.7,55.25,55.36,642800.0,39.4151,39.5785,39.2588,39.3369,642800.0
2013-01-18 09:40:00,55.36,55.52,55.33,55.48,50300.0,39.3369,39.4506,39.3156,39.4222,50300.0
2013-01-18 09:50:00,55.5,55.72,55.49,55.71,208600.0,39.4364,39.5927,39.4293,39.5856,208600.0
2013-01-18 10:00:00,55.71,55.83,55.7,55.83,69500.0,39.5856,39.6709,39.5785,39.6709,69500.0
2013-01-18 10:10:00,55.84,55.86,55.7,55.82,89800.0,39.678,39.6922,39.5785,39.6638,89800.0
2013-01-18 10:20:00,55.8,55.81,55.69,55.69,38600.0,39.6496,39.6567,39.5714,39.5714,38600.0
2013-01-18 10:30:00,55.69,55.73,55.68,55.68,66600.0,39.5714,39.5998,39.5643,39.5643,66600.0
2013-01-18 10:40:00,55.68,55.74,55.66,55.73,62700.0,39.5643,39.6069,39.5501,39.5998,62700.0
2013-01-18 10:50:00,55.74,55.74,55.7,55.7,45500.0,39.6069,39.6069,39.5785,39.5785,45500.0
2013-01-18 11:00:00,55.71,55.71,55.6,55.6,50200.0,39.5856,39.5856,39.5075,39.5075,50200.0
2013-01-18 11:10:00,55.61,55.7,55.58,55.69,69700.0,39.5146,39.5785,39.4932,39.5714,69700.0
2013-01-18 11:20:00,55.69,55.79,55.69,55.73,39800.0,39.5714,39.6425,39.5714,39.5998,39800.0
2013-01-18 11:30:00,55.74,55.74,55.67,55.68,31100.0,39.6069,39.6069,39.5572,39.5643,31100.0
2013-01-18 11:40:00,55.69,55.69,55.57,55.59,38300.0,39.5714,39.5714,39.4861,39.5004,38300.0
2013-01-18 11:50:00,55.6,55.65,55.6,55.61,53500.0,39.5075,39.543,39.5075,39.5146,53500.0
2013-01-18 12:00:00,55.62,55.64,55.59,55.6,34900.0,39.5217,39.5359,39.5004,39.5075,34900.0
2013-01-18 12:10:00,55.6,55.6,55.56,55.56,42300.0,39.5075,39.5075,39.479,39.479,42300.0
2013-01-18 12:20:00,55.57,55.57,55.52,55.52,40100.0,39.4861,39.4861,39.4506,39.4506,40100.0
2013-01-18 12:30:00,55.52,55.57,55.5,55.55,46700.0,39.4506,39.4861,39.4364,39.4719,46700.0
2013-01-18 12:40:00,55.56,55.57,55.51,55.52,24600.0,39.479,39.4861,39.4435,39.4506,24600.0
2013-01-18 12:50:00,55.51,55.65,55.5,55.64,46400.0,39.4435,39.543,39.4364,39.5359,46400.0
2013-01-18 13:00:00,55.64,55.75,55.64,55.71,60400.0,39.5359,39.614,39.5359,39.5856,60400.0
2013-01-18 13:10:00,55.72,55.8,55.71,55.8,41100.0,39.5927,39.6496,39.5856,39.6496,41100.0
2013-01-18 13:20:00,55.8,55.84,55.79,55.79,48000.0,39.6496,39.678,39.6425,39.6425,48000.0
2013-01-18 13:30:00,55.8,55.8,55.78,55.78,25800.0,39.6496,39.6496,39.6354,39.6354,25800.0
2013-01-18 13:40:00,55.79,55.84,55.77,55.81,40900.0,39.6425,39.678,39.6283,39.6567,40900.0
2013-01-18 13:50:00,55.8,55.81,55.73,55.73,26000.0,39.6496,39.6567,39.5998,39.5998,26000.0
2013-01-18 14:00:00,55.73,55.78,55.72,55.78,30200.0,39.5998,39.6354,39.5927,39.6354,30200.0
2013-01-18 14:10:00,55.77,55.79,55.75,55.75,24000.0,39.6283,39.6425,39.614,39.614,24000.0
2013-01-18 14:20:00,55.75,55.75,55.69,55.74,27400.0,39.614,39.614,39.5714,39.6069,27400.0
2013-01-18 14:30:00,55.73,55.77,55.72,55.74,36200.0,39.5998,39.6283,39.5927,39.6069,36200.0
2013-01-18 14:40:00,55.75,55.78,55.73,55.74,55000.0,39.614,39.6354,39.5998,39.6069,55000.0
2013-01-18 14:50:00,55.73,55.75,55.72,55.74,27000.0,39.5998,39.614,39.5927,39.6069,27000.0
2013-01-18 15:00:00,55.75,55.76,55.72,55.76,58300.0,39.614,39.6211,39.5927,39.6211,58300.0
2013-01-18 15:10:00,55.76,55.8,55.75,55.8,43200.0,39.6211,39.6496,39.614,39.6496,43200.0
2013-01-18 15:20:00,55.8,55.88,55.79,55.88,65600.0,39.6496,39.7064,39.6425,39.7064,65600.0
2013-01-18 15:30:00,55.88,55.95,55.85,55.93,130800.0,39.7064,39.7562,39.6851,39.7419,130800.0
2013-01-18 15:40:00,55.93,56.0,55.9,55.99,154800.0,39.7419,39.7917,39.7206,39.7846,154800.0
2013-01-18 15:50:00,55.98,55.99,55.89,55.9,366600.0,39.7775,39.7846,39.7135,39.7206,366600.0
2013-01-22 09:30:00,55.96,56.25,55.88,56.22,143400.0,39.7633,39.9693,39.7064,39.948,143400.0
2013-01-22 09:40:00,56.22,56.27,56.1,56.26,74900.0,39.948,39.9835,39.8627,39.9764,74900.0
2013-01-22 09:50:00,56.26,56.42,56.23,56.32,90400.0,39.9764,40.0901,39.9551,40.0191,90400.0
2013-01-22 10:00:00,56.32,56.32,56.22,56.23,101500.0,40.0191,40.0191,39.948,39.9551,101500.0
2013-01-22 10:10:00,56.22,56.25,56.14,56.14,76400.0,39.948,39.9693,39.8912,39.8912,76400.0
2013-01-22 10:20:00,56.14,56.19,56.07,56.07,52900.0,39.8912,39.9267,39.8414,39.8414,52900.0
2013-01-22 10:30:00,56.06,56.11,56.04,56.09,72900.0,39.8343,39.8698,39.8201,39.8556,72900.0
2013-01-22 10:40:00,56.09,56.16,56.05,56.16,54100.0,39.8556,39.9054,39.8272,39.9054,54100.0
2013-01-22 10:50:00,56.16,56.16,56.04,56.04,61700.0,39.9054,39.9054,39.8201,39.8201,61700.0
2013-01-22 11:00:00,56.03,56.06,55.99,56.03,43800.0,39.813,39.8343,39.7846,39.813,43800.0
2013-01-22 11:10:00,56.03,56.06,56.0,56.05,59800.0,39.813,39.8343,39.7917,39.8272,59800.0
2013-01-22 11:20:00,56.06,56.18,56.06,56.09,55300.0,39.8343,39.9196,39.8343,39.8556,55300.0
2013-01-22 11:30:00,56.08,56.13,56.0,56.02,40200.0,39.8485,39.8841,39.7917,39.8059,40200.0
2013-01-22 11:40:00,56.02,56.07,56.02,56.03,37100.0,39.8059,39.8414,39.8059,39.813,37100.0
2013-01-22 11:50:00,56.03,56.13,56.03,56.11,48500.0,39.813,39.8841,39.813,39.8698,48500.0
2013-01-22 12:00:00,56.11,56.14,56.09,56.14,49700.0,39.8698,39.8912,39.8556,39.8912,49700.0
2013-01-22 12:10:00,56.14,56.19,56.12,56.19,40300.0,39.8912,39.9267,39.8769,39.9267,40300.0
2013-01-22 12:20:00,56.19,56.23,56.19,56.23,46200.0,39.9267,39.9551,39.9267,39.9551,46200.0
2013-01-22 12:30:00,56.23,56.23,56.19,56.2,41400.0,39.9551,39.9551,39.9267,39.9338,41400.0
2013-01-22 12:40:00,56.2,56.31,56.2,56.3,141800.0,39.9338,40.012,39.9338,40.0049,141800.0
2013-01-22 12:50:00,56.3,56.34,56.28,56.33,71100.0,40.0049,40.0333,39.9906,40.0262,71100.0
2013-01-22 13:00:00,56.32,56.4,56.31,56.38,48100.0,40.0191,40.0759,40.012,40.0617,48100.0
2013-01-22 13:10:00,56.37,56.52,56.37,56.51,119200.0,40.0546,40.1612,40.0546,40.1541,119200.0
2013-01-22 13:20:00,56.5,56.52,56.47,56.48,58400.0,40.147,40.1612,40.1256,40.1328,58400.0
2013-01-22 13:30:00,56.47,56.51,56.45,56.5,56800.0,40.1256,40.1541,40.1114,40.147,56800.0
2013-01-22 13:40:00,56.5,56.5,56.45,56.45,48700.0,40.147,40.147,40.1114,40.1114,48700.0
2013-01-22 13:50:00,56.44,56.51,56.44,56.51,60400.0,40.1043,40.1541,40.1043,40.1541,60400.0
2013-01-22 14:00:00,56.51,56.56,56.5,56.56,68900.0,40.1541,40.1896,40.147,40.1896,68900.0
2013-01-22 14:10:00,56.55,56.58,56.54,56.58,72500.0,40.1825,40.2038,40.1754,40.2038,72500.0
2013-01-22 14:20:00,56.58,56.59,56.54,56.57,65100.0,40.2038,40.2109,40.1754,40.1967,65100.0
2013-01-22 14:30:00,56.56,56.62,56.56,56.58,157000.0,40.1896,40.2322,40.1896,40.2038,157000.0
2013-01-22 14:40:00,56.57,56.62,56.55,56.6,90200.0,40.1967,40.2322,40.1825,40.218,90200.0
2013-01-22 14:50:00,56.6,56.62,56.55,56.61,107000.0,40.218,40.2322,40.1825,40.2251,107000.0
2013-01-22 15:00:00,56.61,56.66,56.58,56.66,91400.0,40.2251,40.2607,40.2038,40.2607,91400.0
2013-01-22 15:10:00,56.65,56.67,56.61,56.62,77400.0,40.2535,40.2678,40.2251,40.2322,77400.0
2013-01-22 15:20:00,56.62,56.7,56.58,56.7,107100.0,40.2322,40.2891,40.2038,40.2891,107100.0
2013-01-22 15:30:00,56.69,56.8,56.69,56.76,207200.0,40.282,40.3601,40.282,40.3317,207200.0
2013-01-22 15:40:00,56.76,56.76,56.69,56.73,156200.0,40.3317,40.3317,40.282,40.3104,156200.0
2013-01-22 15:50:00,56.73,56.81,56.71,56.8,333600.0,40.3104,40.3672,40.2962,40.3601,333600.0
2013-01-23 09:30:00,56.62,56.8,56.51,56.75,161300.0,40.2322,40.3601,40.1541,40.3246,161300.0
2013-01-23 09:40:00,56.74,56.75,56.6,56.73,68400.0,40.3175,40.3246,40.218,40.3104,68400.0
2013-01-23 09:50:00,56.72,56.79,56.64,56.74,92400.0,40.3033,40.353,40.2464,40.3175,92400.0
2013-01-23 10:00:00,56.75,56.76,56.65,56.73,77800.0,40.3246,40.3317,40.2535,40.3104,77800.0
2013-01-23 10:10:00,56.73,56.75,56.65,56.67,52400.0,40.3104,40.3246,40.2535,40.2678,52400.0
2013-01-23 10:20:00,56.66,56.67,56.54,56.58,48400.0,40.2607,40.2678,40.1754,40.2038,48400.0
2013-01-23 10:30:00,56.58,56.59,56.44,56.58,51500.0,40.2038,40.2109,40.1043,40.2038,51500.0
2013-01-23 10:40:00,56.58,56.66,56.58,56.61,64800.0,40.2038,40.2607,40.2038,40.2251,64800.0
2013-01-23 10:50:00,56.61,56.73,56.61,56.67,86100.0,40.2251,40.3104,40.2251,40.2678,86100.0
2013-01-23 11:00:00,56.67,56.69,56.56,56.57,70300.0,40.2678,40.282,40.1896,40.1967,70300.0
2013-01-23 11:10:00,56.58,56.72,56.58,56.71,81700.0,40.2038,40.3033,40.2038,40.2962,81700.0
2013-01-23 11:20:00,56.7,56.73,56.66,56.69,56900.0,40.2891,40.3104,40.2607,40.282,56900.0
2013-01-23 11:30:00,56.68,56.74,56.65,56.74,69600.0,40.2749,40.3175,40.2535,40.3175,69600.0
2013-01-23 11:40:00,56.73,56.74,56.7,56.7,40600.0,40.3104,40.3175,40.2891,40.2891,40600.0
2013-01-23 11:50:00,56.7,56.82,56.7,56.81,58200.0,40.2891,40.3743,40.2891,40.3672,58200.0
2013-01-23 12:00:00,56.8,56.83,56.74,56.76,58300.0,40.3601,40.3815,40.3175,40.3317,58300.0
2013-01-23 12:10:00,56.76,56.77,56.72,56.72,49900.0,40.3317,40.3388,40.3033,40.3033,49900.0
2013-01-23 12:20:00,56.72,56.76,56.71,56.72,31000.0,40.3033,40.3317,40.2962,40.3033,31000.0
2013-01-23 12:30:00,56.73,56.78,56.71,56.75,36200.0,40.3104,40.3459,40.2962,40.3246,36200.0
2013-01-23 12:40:00,56.75,56.77,56.74,56.76,56500.0,40.3246,40.3388,40.3175,40.3317,56500.0
2013-01-23 12:50:00,56.77,56.8,56.74,56.8,46700.0,40.3388,40.3601,40.3175,40.3601,46700.0
2013-01-23 13:00:00,56.8,56.8,56.73,56.74,25000.0,40.3601,40.3601,40.3104,40.3175,25000.0
2013-01-23 13:10:00,56.73,56.8,56.72,56.79,28500.0,40.3104,40.3601,40.3033,40.353,28500.0
2013-01-23 13:20:00,56.8,56.81,56.77,56.81,41300.0,40.3601,40.3672,40.3388,40.3672,41300.0
2013-01-23 13:30:00,56.8,56.85,56.8,56.84,51500.0,40.3601,40.3957,40.3601,40.3886,51500.0
2013-01-23 13:40:00,56.83,56.85,56.76,56.76,30500.0,40.3815,40.3957,40.3317,40.3317,30500.0
2013-01-23 13:50:00,56.75,56.77,56.74,56.76,23000.0,40.3246,40.3388,40.3175,40.3317,23000.0
2013-01-23 14:00:00,56.76,56.84,56.76,56.76,57600.0,40.3317,40.3886,40.3317,40.3317,57600.0
2013-01-23 14:10:00,56.77,56.82,56.77,56.8,44500.0,40.3388,40.3743,40.3388,40.3601,44500.0
2013-01-23 14:20:00,56.81,56.81,56.77,56.79,31000.0,40.3672,40.3672,40.3388,40.353,31000.0
2013-01-23 14:30:00,56.79,56.8,56.77,56.8,37400.0,40.353,40.3601,40.3388,40.3601,37400.0
2013-01-23 14:40:00,56.8,56.83,56.77,56.81,72800.0,40.3601,40.3815,40.3388,40.3672,72800.0
2013-01-23 14:50:00,56.8,56.81,56.78,56.8,48800.0,40.3601,40.3672,40.3459,40.3601,48800.0
2013-01-23 15:00:00,56.79,56.81,56.77,56.8,62700.0,40.353,40.3672,40.3388,40.3601,62700.0
2013-01-23 15:10:00,56.8,56.81,56.75,56.77,94100.0,40.3601,40.3672,40.3246,40.3388,94100.0
2013-01-23 15:20:00,56.76,56.8,56.73,56.78,118100.0,40.3317,40.3601,40.3104,40.3459,118100.0
2013-01-23 15:30:00,56.79,56.79,56.76,56.78,66300.0,40.353,40.353,40.3317,40.3459,66300.0
2013-01-23 15:40:00,56.77,56.79,56.72,56.78,114300.0,40.3388,40.353,40.3033,40.3459,114300.0
2013-01-23 15:50:00,56.78,56.87,56.77,56.87,257200.0,40.3459,40.4099,40.3388,40.4099,257200.0
2013-01-24 09:30:00,57.09,57.77,57.07,57.52,387500.0,40.5662,41.0494,40.552,40.8717,387500.0
2013-01-24 09:40:00,57.53,57.69,57.49,57.63,156100.0,40.8788,40.9925,40.8504,40.9499,156100.0
2013-01-24 09:50:00,57.63,57.75,57.55,57.73,139200.0,40.9499,41.0352,40.8931,41.021,139200.0
2013-01-24 10:00:00,57.73,57.85,57.65,57.84,148100.0,41.021,41.1062,40.9641,41.0991,148100.0
2013-01-24 10:10:00,57.84,57.85,57.64,57.79,129400.0,41.0991,41.1062,40.957,41.0636,129400.0
2013-01-24 10:20:00,57.79,57.79,57.65,57.71,100700.0,41.0636,41.0636,40.9641,41.0067,100700.0
2013-01-24 10:30:00,57.73,57.9,57.72,57.89,126800.0,41.021,41.1418,41.0139,41.1347,126800.0
2013-01-24 10:40:00,57.88,57.88,57.77,57.8,124200.0,41.1275,41.1275,41.0494,41.0707,124200.0
2013-01-24 10:50:00,57.8,57.86,57.74,57.8,102000.0,41.0707,41.1133,41.0281,41.0707,102000.0
2013-01-24 11:00:00,57.79,57.82,57.73,57.73,154500.0,41.0636,41.0849,41.021,41.021,154500.0
2013-01-24 11:10:00,57.73,57.74,57.63,57.63,113400.0,41.021,41.0281,40.9499,40.9499,113400.0
2013-01-24 11:20:00,57.63,57.72,57.58,57.62,172500.0,40.9499,41.0139,40.9144,40.9428,172500.0
2013-01-24 11:30:00,57.62,57.64,57.51,57.53,92000.0,40.9428,40.957,40.8646,40.8788,92000.0
2013-01-24 11:40:00,57.54,57.56,57.5,57.51,95900.0,40.886,40.9002,40.8575,40.8646,95900.0
2013-01-24 11:50:00,57.51,57.61,57.5,57.61,77800.0,40.8646,40.9357,40.8575,40.9357,77800.0
2013-01-24 12:00:00,57.61,57.63,57.52,57.57,99300.0,40.9357,40.9499,40.8717,40.9073,99300.0
2013-01-24 12:10:00,57.57,57.59,57.51,57.53,48500.0,40.9073,40.9215,40.8646,40.8788,48500.0
2013-01-24 12:20:00,57.53,57.53,57.43,57.49,57400.0,40.8788,40.8788,40.8078,40.8504,57400.0
2013-01-24 12:30:00,57.48,57.51,57.44,57.44,126200.0,40.8433,40.8646,40.8149,40.8149,126200.0
2013-01-24 12:40:00,57.44,57.46,57.36,57.37,45100.0,40.8149,40.8291,40.7581,40.7652,45100.0
2013-01-24 12:50:00,57.37,57.38,57.27,57.28,47900.0,40.7652,40.7723,40.6941,40.7012,47900.0
2013-01-24 13:00:00,57.28,57.36,57.27,57.31,81400.0,40.7012,40.7581,40.6941,40.7225,81400.0
2013-01-24 13:10:00,57.31,57.37,57.31,57.36,31200.0,40.7225,40.7652,40.7225,40.7581,31200.0
2013-01-24 13:20:00,57.36,57.43,57.36,57.42,46800.0,40.7581,40.8078,40.7581,40.8007,46800.0
2013-01-24 13:30:00,57.42,57.42,57.34,57.35,39300.0,40.8007,40.8007,40.7438,40.7509,39300.0
2013-01-24 13:40:00,57.34,57.35,57.3,57.32,67900.0,40.7438,40.7509,40.7154,40.7296,67900.0
2013-01-24 13:50:00,57.32,57.33,57.27,57.3,259300.0,40.7296,40.7367,40.6941,40.7154,259300.0
2013-01-24 14:00:00,57.29,57.31,57.26,57.31,94700.0,40.7083,40.7225,40.687,40.7225,94700.0
2013-01-24 14:10:00,57.3,57.34,57.3,57.31,51300.0,40.7154,40.7438,40.7154,40.7225,51300.0
2013-01-24 14:20:00,57.31,57.34,57.29,57.32,54200.0,40.7225,40.7438,40.7083,40.7296,54200.0
2013-01-24 14:30:00,57.31,57.34,57.29,57.32,67300.0,40.7225,40.7438,40.7083,40.7296,67300.0
2013-01-24 14:40:00,57.33,57.4,57.29,57.33,76800.0,40.7367,40.7865,40.7083,40.7367,76800.0
2013-01-24 14:50:00,57.33,57.34,57.23,57.23,98200.0,40.7367,40.7438,40.6657,40.6657,98200.0
2013-01-24 15:00:00,57.24,57.36,57.22,57.35,99300.0,40.6728,40.7581,40.6586,40.7509,99300.0
2013-01-24 15:10:00,57.36,57.43,57.34,57.4,71900.0,40.7581,40.8078,40.7438,40.7865,71900.0
2013-01-24 15:20:00,57.39,57.44,57.39,57.42,102800.0,40.7794,40.8149,40.7794,40.8007,102800.0
2013-01-24 15:30:00,57.42,57.52,57.42,57.45,150800.0,40.8007,40.8717,40.8007,40.822,150800.0
2013-01-24 15:40:00,57.46,57.48,57.34,57.39,116500.0,40.8291,40.8433,40.7438,40.7794,116500.0
2013-01-24 15:50:00,57.39,57.39,57.24,57.27,288900.0,40.7794,40.7794,40.6728,40.6941,288900.0
2013-01-25 09:30:00,57.3,57.36,57.13,57.23,118800.0,40.7154,40.7581,40.5946,40.6657,118800.0
2013-01-25 09:40:00,57.21,57.25,57.09,57.1,144500.0,40.6515,40.6799,40.5662,40.5733,144500.0
2013-01-25 09:50:00,57.09,57.12,56.98,57.01,157300.0,40.5662,40.5875,40.488,40.5094,157300.0
2013-01-25 10:00:00,57.02,57.13,56.98,57.11,65100.0,40.5165,40.5946,40.488,40.5804,65100.0
2013-01-25 10:10:00,57.11,57.3,57.1,57.28,122600.0,40.5804,40.7154,40.5733,40.7012,122600.0
2013-01-25 10:20:00,57.28,57.29,57.09,57.09,94700.0,40.7012,40.7083,40.5662,40.5662,94700.0
2013-01-25 10:30:00,57.09,57.21,57.08,57.17,66100.0,40.5662,40.6515,40.5591,40.623,66100.0
2013-01-25 10:40:00,57.17,57.2,57.09,57.2,119800.0,40.623,40.6444,40.5662,40.6444,119800.0
2013-01-25 10:50:00,57.13,57.16,57.07,57.08,62300.0,40.5946,40.6159,40.552,40.5591,62300.0
2013-01-25 11:00:00,57.09,57.12,57.04,57.11,74300.0,40.5662,40.5875,40.5307,40.5804,74300.0
2013-01-25 11:10:00,57.12,57.14,56.97,56.98,55800.0,40.5875,40.6017,40.4809,40.488,55800.0
2013-01-25 11:20:00,56.99,57.08,56.96,57.06,57400.0,40.4951,40.5591,40.4738,40.5449,57400.0
2013-01-25 11:30:00,57.07,57.16,57.07,57.11,54300.0,40.552,40.6159,40.552,40.5804,54300.0
2013-01-25 11:40:00,57.11,57.16,57.06,57.16,39600.0,40.5804,40.6159,40.5449,40.6159,39600.0
2013-01-25 11:50:00,57.15,57.16,57.11,57.11,57300.0,40.6088,40.6159,40.5804,40.5804,57300.0
2013-01-25 12:00:00,57.1,57.26,57.1,57.26,34200.0,40.5733,40.687,40.5733,40.687,34200.0
2013-01-25 12:10:00,57.26,57.34,57.24,57.33,44700.0,40.687,40.7438,40.6728,40.7367,44700.0
2013-01-25 12:20:00,57.32,57.34,57.28,57.29,28600.0,40.7296,40.7438,40.7012,40.7083,28600.0
2013-01-25 12:30:00,57.28,57.33,57.27,57.33,28300.0,40.7012,40.7367,40.6941,40.7367,28300.0
2013-01-25 12:40:00,57.33,57.4,57.33,57.36,41900.0,40.7367,40.7865,40.7367,40.7581,41900.0
2013-01-25 12:50:00,57.36,57.42,57.36,57.39,55700.0,40.7581,40.8007,40.7581,40.7794,55700.0
2013-01-25 13:00:00,57.39,57.44,57.37,57.43,42000.0,40.7794,40.8149,40.7652,40.8078,42000.0
2013-01-25 13:10:00,57.44,57.46,57.4,57.4,41800.0,40.8149,40.8291,40.7865,40.7865,41800.0
2013-01-25 13:20:00,57.4,57.43,57.37,57.37,21000.0,40.7865,40.8078,40.7652,40.7652,21000.0
2013-01-25 13:30:00,57.38,57.4,57.33,57.37,33500.0,40.7723,40.7865,40.7367,40.7652,33500.0
2013-01-25 13:40:00,57.37,57.41,57.36,57.36,23800.0,40.7652,40.7936,40.7581,40.7581,23800.0
2013-01-25 13:50:00,57.37,57.37,57.33,57.33,24600.0,40.7652,40.7652,40.7367,40.7367,24600.0
2013-01-25 14:00:00,57.34,57.47,57.34,57.45,40500.0,40.7438,40.8362,40.7438,40.822,40500.0
2013-01-25 14:10:00,57.45,57.46,57.39,57.42,70900.0,40.822,40.8291,40.7794,40.8007,70900.0
2013-01-25 14:20:00,57.43,57.46,57.4,57.44,31300.0,40.8078,40.8291,40.7865,40.8149,31300.0
2013-01-25 14:30:00,57.45,57.54,57.44,57.5,61500.0,40.822,40.886,40.8149,40.8575,61500.0
2013-01-25 14:40:00,57.49,57.57,57.49,57.55,52900.0,40.8504,40.9073,40.8504,40.8931,52900.0
2013-01-25 14:50:00,57.55,57.57,57.42,57.43,41300.0,40.8931,40.9073,40.8007,40.8078,41300.0
2013-01-25 15:00:00,57.43,57.51,57.42,57.45,74800.0,40.8078,40.8646,40.8007,40.822,74800.0
2013-01-25 15:10:00,57.44,57.46,57.4,57.42,46600.0,40.8149,40.8291,40.7865,40.8007,46600.0
2013-01-25 15:20:00,57.42,57.44,57.38,57.43,51200.0,40.8007,40.8149,40.7723,40.8078,51200.0
2013-01-25 15:30:00,57.43,57.45,57.41,57.42,37100.0,40.8078,40.822,40.7936,40.8007,37100.0
2013-01-25 15:40:00,57.42,57.42,57.3,57.33,90900.0,40.8007,40.8007,40.7154,40.7367,90900.0
2013-01-25 15:50:00,57.33,57.49,57.33,57.48,205400.0,40.7367,40.8504,40.7367,40.8433,205400.0
2013-01-28 09:30:00,57.66,57.71,57.35,57.41,121600.0,40.9712,41.0067,40.7509,40.7936,121600.0
2013-01-28 09:40:00,57.44,57.58,57.28,57.3,55400.0,40.8149,40.9144,40.7012,40.7154,55400.0
2013-01-28 09:50:00,57.31,57.37,57.23,57.25,66400.0,40.7225,40.7652,40.6657,40.6799,66400.0
2013-01-28 10:00:00,57.24,57.24,57.03,57.03,73100.0,40.6728,40.6728,40.5236,40.5236,73100.0
2013-01-28 10:10:00,57.02,57.05,56.98,57.04,50100.0,40.5165,40.5378,40.488,40.5307,50100.0
2013-01-28 10:20:00,57.04,57.1,57.04,57.07,59900.0,40.5307,40.5733,40.5307,40.552,59900.0
2013-01-28 10:30:00,57.08,57.15,57.07,57.13,66900.0,40.5591,40.6088,40.552,40.5946,66900.0
2013-01-28 10:40:00,57.13,57.28,57.04,57.26,82800.0,40.5946,40.7012,40.5307,40.687,82800.0
2013-01-28 10:50:00,57.26,57.28,57.23,57.26,74800.0,40.687,40.7012,40.6657,40.687,74800.0
2013-01-28 11:00:00,57.27,57.32,57.26,57.27,32400.0,40.6941,40.7296,40.687,40.6941,32400.0
2013-01-28 11:10:00,57.27,57.35,57.25,57.35,53800.0,40.6941,40.7509,40.6799,40.7509,53800.0
2013-01-28 11:20:00,57.36,57.39,57.3,57.39,49100.0,40.7581,40.7794,40.7154,40.7794,49100.0
2013-01-28 11:30:00,57.38,57.45,57.36,57.43,59800.0,40.7723,40.822,40.7581,40.8078,59800.0
2013-01-28 11:40:00,57.42,57.45,57.4,57.41,28700.0,40.8007,40.822,40.7865,40.7936,28700.0
2013-01-28 11:50:00,57.42,57.43,57.36,57.42,30400.0,40.8007,40.8078,40.7581,40.8007,30400.0
2013-01-28 12:00:00,57.42,57.44,57.37,57.42,19500.0,40.8007,40.8149,40.7652,40.8007,19500.0
2013-01-28 12:10:00,57.42,57.46,57.42,57.43,31400.0,40.8007,40.8291,40.8007,40.8078,31400.0
2013-01-28 12:20:00,57.43,57.46,57.34,57.37,26800.0,40.8078,40.8291,40.7438,40.7652,26800.0
2013-01-28 12:30:00,57.36,57.39,57.29,57.37,34600.0,40.7581,40.7794,40.7083,40.7652,34600.0
2013-01-28 12:40:00,57.37,57.44,57.35,57.41,28200.0,40.7652,40.8149,40.7509,40.7936,28200.0
2013-01-28 12:50:00,57.4,57.43,57.38,57.4,20600.0,40.7865,40.8078,40.7723,40.7865,20600.0
2013-01-28 13:00:00,57.4,57.41,57.31,57.34,35400.0,40.7865,40.7936,40.7225,40.7438,35400.0
2013-01-28 13:10:00,57.33,57.36,57.28,57.29,21900.0,40.7367,40.7581,40.7012,40.7083,21900.0
2013-01-28 13:20:00,57.29,57.35,57.29,57.32,24200.0,40.7083,40.7509,40.7083,40.7296,24200.0
2013-01-28 13:30:00,57.31,57.35,57.28,57.29,39200.0,40.7225,40.7509,40.7012,40.7083,39200.0
2013-01-28 13:40:00,57.3,57.34,57.3,57.3,20900.0,40.7154,40.7438,40.7154,40.7154,20900.0
2013-01-28 13:50:00,57.31,57.34,57.29,57.33,17300.0,40.7225,40.7438,40.7083,40.7367,17300.0
2013-01-28 14:00:00,57.31,57.34,57.27,57.3,42300.0,40.7225,40.7438,40.6941,40.7154,42300.0
2013-01-28 14:10:00,57.29,57.33,57.27,57.31,29600.0,40.7083,40.7367,40.6941,40.7225,29600.0
2013-01-28 14:20:00,57.32,57.33,57.28,57.29,35200.0,40.7296,40.7367,40.7012,40.7083,35200.0
2013-01-28 14:30:00,57.29,57.3,57.25,57.28,48800.0,40.7083,40.7154,40.6799,40.7012,48800.0
2013-01-28 14:40:00,57.28,57.39,57.28,57.38,35800.0,40.7012,40.7794,40.7012,40.7723,35800.0
2013-01-28 14:50:00,57.37,57.4,57.32,57.35,33400.0,40.7652,40.7865,40.7296,40.7509,33400.0
2013-01-28 15:00:00,57.35,57.36,57.23,57.28,64900.0,40.7509,40.7581,40.6657,40.7012,64900.0
2013-01-28 15:10:00,57.28,57.37,57.28,57.35,31600.0,40.7012,40.7652,40.7012,40.7509,31600.0
2013-01-28 15:20:00,57.34,57.34,57.25,57.3,50500.0,40.7438,40.7438,40.6799,40.7154,50500.0
2013-01-28 15:30:00,57.3,57.33,57.27,57.3,42300.0,40.7154,40.7367,40.6941,40.7154,42300.0
2013-01-28 15:40:00,57.29,57.35,57.27,57.35,46600.0,40.7083,40.7509,40.6941,40.7509,46600.0
2013-01-28 15:50:00,57.35,57.37,57.28,57.3,144000.0,40.7509,40.7652,40.7012,40.7154,144000.0
2013-01-29 09:30:00,56.97,57.09,56.94,56.99,93300.0,40.4809,40.5662,40.4596,40.4951,93300.0
2013-01-29 09:40:00,56.98,57.04,56.87,56.92,92100.0,40.488,40.5307,40.4099,40.4454,92100.0
2013-01-29 09:50:00,56.91,57.19,56.88,57.14,74000.0,40.4383,40.6373,40.417,40.6017,74000.0
2013-01-29 10:00:00,57.13,57.14,56.98,57.05,61500.0,40.5946,40.6017,40.488,40.5378,61500.0
2013-01-29 10:10:00,57.05,57.19,57.04,57.16,39300.0,40.5378,40.6373,40.5307,40.6159,39300.0
2013-01-29 10:20:00,57.17,57.25,57.1,57.1,51000.0,40.623,40.6799,40.5733,40.5733,51000.0
2013-01-29 10:30:00,57.1,57.18,57.1,57.14,72900.0,40.5733,40.6301,40.5733,40.6017,72900.0
2013-01-29 10:40:00,57.14,57.17,57.14,57.17,51100.0,40.6017,40.623,40.6017,40.623,51100.0
2013-01-29 10:50:00,57.17,57.21,57.13,57.16,45100.0,40.623,40.6515,40.5946,40.6159,45100.0
2013-01-29 11:00:00,57.16,57.22,57.15,57.22,45400.0,40.6159,40.6586,40.6088,40.6586,45400.0
2013-01-29 11:10:00,57.22,57.24,57.15,57.23,36800.0,40.6586,40.6728,40.6088,40.6657,36800.0
2013-01-29 11:20:00,57.24,57.35,57.23,57.34,48900.0,40.6728,40.7509,40.6657,40.7438,48900.0
2013-01-29 11:30:00,57.33,57.41,57.33,57.38,48600.0,40.7367,40.7936,40.7367,40.7723,48600.0
2013-01-29 11:40:00,57.38,57.39,57.31,57.36,55000.0,40.7723,40.7794,40.7225,40.7581,55000.0
2013-01-29 11:50:00,57.37,57.39,57.29,57.35,33200.0,40.7652,40.7794,40.7083,40.7509,33200.0
2013-01-29 12:00:00,57.35,57.35,57.28,57.28,42700.0,40.7509,40.7509,40.7012,40.7012,42700.0
2013-01-29 12:10:00,57.29,57.33,57.26,57.33,35600.0,40.7083,40.7367,40.687,40.7367,35600.0
2013-01-29 12:20:00,57.33,57.33,57.28,57.31,36700.0,40.7367,40.7367,40.7012,40.7225,36700.0
2013-01-29 12:30:00,57.31,57.37,57.3,57.35,28900.0,40.7225,40.7652,40.7154,40.7509,28900.0
2013-01-29 12:40:00,57.36,57.41,57.36,57.41,26000.0,40.7581,40.7936,40.7581,40.7936,26000.0
2013-01-29 12:50:00,57.4,57.45,57.36,57.38,31700.0,40.7865,40.822,40.7581,40.7723,31700.0
2013-01-29 13:00:00,57.39,57.44,57.38,57.38,53100.0,40.7794,40.8149,40.7723,40.7723,53100.0
2013-01-29 13:10:00,57.38,57.44,57.38,57.41,41900.0,40.7723,40.8149,40.7723,40.7936,41900.0
2013-01-29 13:20:00,57.41,57.45,57.4,57.43,29200.0,40.7936,40.822,40.7865,40.8078,29200.0
2013-01-29 13:30:00,57.43,57.5,57.41,57.48,56000.0,40.8078,40.8575,40.7936,40.8433,56000.0
2013-01-29 13:40:00,57.49,57.49,57.4,57.4,35300.0,40.8504,40.8504,40.7865,40.7865,35300.0
2013-01-29 13:50:00,57.4,57.44,57.4,57.42,29000.0,40.7865,40.8149,40.7865,40.8007,29000.0
2013-01-29 14:00:00,57.42,57.52,57.41,57.52,70500.0,40.8007,40.8717,40.7936,40.8717,70500.0
2013-01-29 14:10:00,57.53,57.54,57.44,57.45,41400.0,40.8788,40.886,40.8149,40.822,41400.0
2013-01-29 14:20:00,57.45,57.47,57.44,57.46,20700.0,40.822,40.8362,40.8149,40.8291,20700.0
2013-01-29 14:30:00,57.46,57.5,57.44,57.48,53300.0,40.8291,40.8575,40.8149,40.8433,53300.0
2013-01-29 14:40:00,57.48,57.51,57.47,57.49,60000.0,40.8433,40.8646,40.8362,40.8504,60000.0
2013-01-29 14:50:00,57.5,57.54,57.47,57.52,45900.0,40.8575,40.886,40.8362,40.8717,45900.0
2013-01-29 15:00:00,57.53,57.55,57.44,57.48,59500.0,40.8788,40.8931,40.8149,40.8433,59500.0
2013-01-29 15:10:00,57.48,57.54,57.48,57.51,42600.0,40.8433,40.886,40.8433,40.8646,42600.0
2013-01-29 15:20:00,57.51,57.54,57.48,57.5,56100.0,40.8646,40.886,40.8433,40.8575,56100.0
2013-01-29 15:30:00,57.51,57.51,57.46,57.47,64300.0,40.8646,40.8646,40.8291,40.8362,64300.0
2013-01-29 15:40:00,57.46,57.48,57.44,57.45,116000.0,40.8291,40.8433,40.8149,40.822,116000.0
2013-01-29 15:50:00,57.46,57.49,57.44,57.46,174600.0,40.8291,40.8504,40.8149,40.8291,174600.0
2013-01-30 09:30:00,57.33,57.47,57.06,57.44,95000.0,40.7367,40.8362,40.5449,40.8149,95000.0
2013-01-30 09:40:00,57.43,57.5,57.38,57.48,65500.0,40.8078,40.8575,40.7723,40.8433,65500.0
2013-01-30 09:50:00,57.49,57.52,57.34,57.35,90600.0,40.8504,40.8717,40.7438,40.7509,90600.0
2013-01-30 10:00:00,57.34,57.36,57.15,57.29,87200.0,40.7438,40.7581,40.6088,40.7083,87200.0
2013-01-30 10:10:00,57.29,57.3,57.2,57.27,44400.0,40.7083,40.7154,40.6444,40.6941,44400.0
2013-01-30 10:20:00,57.27,57.28,57.2,57.23,59300.0,40.6941,40.7012,40.6444,40.6657,59300.0
2013-01-30 10:30:00,57.23,57.29,57.21,57.22,66600.0,40.6657,40.7083,40.6515,40.6586,66600.0
2013-01-30 10:40:00,57.22,57.23,57.16,57.21,98100.0,40.6586,40.6657,40.6159,40.6515,98100.0
2013-01-30 10:50:00,57.21,57.35,57.21,57.3,63600.0,40.6515,40.7509,40.6515,40.7154,63600.0
2013-01-30 11:00:00,57.3,57.31,57.25,57.3,49800.0,40.7154,40.7225,40.6799,40.7154,49800.0
2013-01-30 11:10:00,57.3,57.31,57.29,57.31,19300.0,40.7154,40.7225,40.7083,40.7225,19300.0
2013-01-30 11:20:00,57.3,57.31,57.26,57.3,34700.0,40.7154,40.7225,40.687,40.7154,34700.0
2013-01-30 11:30:00,57.29,57.41,57.29,57.4,79300.0,40.7083,40.7936,40.7083,40.7865,79300.0
2013-01-30 11:40:00,57.42,57.43,57.38,57.38,24800.0,40.8007,40.8078,40.7723,40.7723,24800.0
2013-01-30 11:50:00,57.39,57.41,57.37,57.41,27000.0,40.7794,40.7936,40.7652,40.7936,27000.0
2013-01-30 12:00:00,57.41,57.42,57.36,57.37,25400.0,40.7936,40.8007,40.7581,40.7652,25400.0
2013-01-30 12:10:00,57.36,57.38,57.3,57.33,33300.0,40.7581,40.7723,40.7154,40.7367,33300.0
2013-01-30 12:20:00,57.33,57.36,57.3,57.34,31300.0,40.7367,40.7581,40.7154,40.7438,31300.0
2013-01-30 12:30:00,57.34,57.39,57.34,57.38,67300.0,40.7438,40.7794,40.7438,40.7723,67300.0
2013-01-30 12:40:00,57.37,57.5,57.37,57.48,48900.0,40.7652,40.8575,40.7652,40.8433,48900.0
2013-01-30 12:50:00,57.47,57.54,57.46,57.51,37900.0,40.8362,40.886,40.8291,40.8646,37900.0
2013-01-30 13:00:00,57.5,57.5,57.45,57.49,20900.0,40.8575,40.8575,40.822,40.8504,20900.0
2013-01-30 13:10:00,57.48,57.51,57.42,57.46,52700.0,40.8433,40.8646,40.8007,40.8291,52700.0
2013-01-30 13:20:00,57.46,57.54,57.46,57.49,39500.0,40.8291,40.886,40.8291,40.8504,39500.0
2013-01-30 13:30:00,57.5,57.54,57.49,57.53,31400.0,40.8575,40.886,40.8504,40.8788,31400.0
2013-01-30 13:40:00,57.52,57.53,57.48,57.48,40000.0,40.8717,40.8788,40.8433,40.8433,40000.0
2013-01-30 13:50:00,57.48,57.52,57.48,57.52,28800.0,40.8433,40.8717,40.8433,40.8717,28800.0
2013-01-30 14:00:00,57.51,57.54,57.5,57.5,46900.0,40.8646,40.886,40.8575,40.8575,46900.0
2013-01-30 14:10:00,57.49,57.55,57.39,57.42,75700.0,40.8504,40.8931,40.7794,40.8007,75700.0
2013-01-30 14:20:00,57.42,57.44,57.35,57.41,46500.0,40.8007,40.8149,40.7509,40.7936,46500.0
2013-01-30 14:30:00,57.41,57.44,57.35,57.39,44000.0,40.7936,40.8149,40.7509,40.7794,44000.0
2013-01-30 14:40:00,57.39,57.45,57.34,57.36,62400.0,40.7794,40.822,40.7438,40.7581,62400.0
2013-01-30 14:50:00,57.35,57.42,57.35,57.41,32800.0,40.7509,40.8007,40.7509,40.7936,32800.0
2013-01-30 15:00:00,57.41,57.44,57.31,57.31,103400.0,40.7936,40.8149,40.7225,40.7225,103400.0
2013-01-30 15:10:00,57.32,57.33,57.25,57.3,80400.0,40.7296,40.7367,40.6799,40.7154,80400.0
2013-01-30 15:20:00,57.3,57.3,57.21,57.23,51800.0,40.7154,40.7154,40.6515,40.6657,51800.0
2013-01-30 15:30:00,57.23,57.26,57.19,57.22,62400.0,40.6657,40.687,40.6373,40.6586,62400.0
2013-01-30 15:40:00,57.23,57.25,57.18,57.22,93200.0,40.6657,40.6799,40.6301,40.6586,93200.0
2013-01-30 15:50:00,57.22,57.23,57.14,57.22,172000.0,40.6586,40.6657,40.6017,40.6586,172000.0
2013-01-31 09:30:00,57.14,57.66,57.07,57.12,130800.0,40.6017,40.9712,40.552,40.5875,130800.0
2013-01-31 09:40:00,57.11,57.42,57.09,57.3,135500.0,40.5804,40.8007,40.5662,40.7154,135500.0
2013-01-31 09:50:00,57.3,57.42,57.28,57.35,48200.0,40.7154,40.8007,40.7012,40.7509,48200.0
2013-01-31 10:00:00,57.36,57.45,57.27,57.45,56900.0,40.7581,40.822,40.6941,40.822,56900.0
2013-01-31 10:10:00,57.44,57.54,57.4,57.48,84300.0,40.8149,40.886,40.7865,40.8433,84300.0
2013-01-31 10:20:00,57.47,57.47,57.22,57.26,73700.0,40.8362,40.8362,40.6586,40.687,73700.0
2013-01-31 10:30:00,57.26,57.27,57.15,57.16,149300.0,40.687,40.6941,40.6088,40.6159,149300.0
2013-01-31 10:40:00,57.15,57.19,57.08,57.17,90800.0,40.6088,40.6373,40.5591,40.623,90800.0
2013-01-31 10:50:00,57.18,57.22,57.07,57.07,70100.0,40.6301,40.6586,40.552,40.552,70100.0
2013-01-31 11:00:00,57.07,57.07,56.92,56.92,75800.0,40.552,40.552,40.4454,40.4454,75800.0
2013-01-31 11:10:00,56.93,56.95,56.82,56.82,128900.0,40.4525,40.4667,40.3743,40.3743,128900.0
2013-01-31 11:20:00,56.82,56.93,56.8,56.88,149200.0,40.3743,40.4525,40.3601,40.417,149200.0
2013-01-31 11:30:00,56.88,56.88,56.78,56.85,67100.0,40.417,40.417,40.3459,40.3957,67100.0
2013-01-31 11:40:00,56.85,56.92,56.78,56.91,94000.0,40.3957,40.4454,40.3459,40.4383,94000.0
2013-01-31 11:50:00,56.92,56.96,56.87,56.88,71100.0,40.4454,40.4738,40.4099,40.417,71100.0
2013-01-31 12:00:00,56.89,56.89,56.86,56.87,47600.0,40.4241,40.4241,40.4028,40.4099,47600.0
2013-01-31 12:10:00,56.87,56.9,56.86,56.89,61600.0,40.4099,40.4312,40.4028,40.4241,61600.0
2013-01-31 12:20:00,56.89,56.89,56.87,56.89,44300.0,40.4241,40.4241,40.4099,40.4241,44300.0
2013-01-31 12:30:00,56.89,56.96,56.86,56.96,58700.0,40.4241,40.4738,40.4028,40.4738,58700.0
2013-01-31 12:40:00,56.97,57.12,56.96,57.07,49500.0,40.4809,40.5875,40.4738,40.552,49500.0
2013-01-31 12:50:00,57.07,57.12,57.04,57.12,49400.0,40.552,40.5875,40.5307,40.5875,49400.0
2013-01-31 13:00:00,57.11,57.12,57.08,57.1,51800.0,40.5804,40.5875,40.5591,40.5733,51800.0
2013-01-31 13:10:00,57.1,57.13,57.09,57.13,39000.0,40.5733,40.5946,40.5662,40.5946,39000.0
2013-01-31 13:20:00,57.12,57.22,57.11,57.16,234300.0,40.5875,40.6586,40.5804,40.6159,234300.0
2013-01-31 13:30:00,57.17,57.33,57.16,57.32,57100.0,40.623,40.7367,40.6159,40.7296,57100.0
2013-01-31 13:40:00,57.32,57.39,57.32,57.38,41000.0,40.7296,40.7794,40.7296,40.7723,41000.0
2013-01-31 13:50:00,57.37,57.43,57.34,57.42,51000.0,40.7652,40.8078,40.7438,40.8007,51000.0
2013-01-31 14:00:00,57.42,57.42,57.26,57.28,103400.0,40.8007,40.8007,40.687,40.7012,103400.0
2013-01-31 14:10:00,57.27,57.33,57.25,57.32,38300.0,40.6941,40.7367,40.6799,40.7296,38300.0
2013-01-31 14:20:00,57.32,57.38,57.32,57.36,35700.0,40.7296,40.7723,40.7296,40.7581,35700.0
2013-01-31 14:30:00,57.37,57.41,57.36,57.41,42100.0,40.7652,40.7936,40.7581,40.7936,42100.0
2013-01-31 14:40:00,57.41,57.44,57.38,57.42,42100.0,40.7936,40.8149,40.7723,40.8007,42100.0
2013-01-31 14:50:00,57.41,57.44,57.39,57.39,58300.0,40.7936,40.8149,40.7794,40.7794,58300.0
2013-01-31 15:00:00,57.39,57.4,57.28,57.31,71200.0,40.7794,40.7865,40.7012,40.7225,71200.0
2013-01-31 15:10:00,57.31,57.4,57.28,57.39,66400.0,40.7225,40.7865,40.7012,40.7794,66400.0
2013-01-31 15:20:00,57.4,57.4,57.32,57.35,128500.0,40.7865,40.7865,40.7296,40.7509,128500.0
2013-01-31 15:30:00,57.35,57.4,57.31,57.36,88900.0,40.7509,40.7865,40.7225,40.7581,88900.0
2013-01-31 15:40:00,57.35,57.37,57.21,57.22,263200.0,40.7509,40.7652,40.6515,40.6586,263200.0
2013-01-31 15:50:00,57.21,57.39,57.19,57.3,507800.0,40.6515,40.7794,40.6373,40.7154,507800.0
2013-02-01 09:30:00,57.65,57.79,57.58,57.72,99800.0,40.9641,41.0636,40.9144,41.0139,99800.0
2013-02-01 09:40:00,57.71,57.79,57.68,57.69,52000.0,41.0067,41.0636,40.9854,40.9925,52000.0
2013-02-01 09:50:00,57.68,57.71,57.53,57.58,80900.0,40.9854,41.0067,40.8788,40.9144,80900.0
2013-02-01 10:00:00,57.59,57.9,57.59,57.88,98500.0,40.9215,41.1418,40.9215,41.1275,98500.0
2013-02-01 10:10:00,57.88,57.96,57.83,57.94,63100.0,41.1275,41.1844,41.092,41.1702,63100.0
2013-02-01 10:20:00,57.94,57.99,57.81,57.82,55700.0,41.1702,41.2057,41.0778,41.0849,55700.0
2013-02-01 10:30:00,57.82,57.88,57.82,57.87,72300.0,41.0849,41.1275,41.0849,41.1204,72300.0
2013-02-01 10:40:00,57.87,57.96,57.87,57.95,48400.0,41.1204,41.1844,41.1204,41.1773,48400.0
2013-02-01 10:50:00,57.95,57.97,57.89,57.95,43700.0,41.1773,41.1915,41.1347,41.1773,43700.0
2013-02-01 11:00:00,57.95,57.99,57.9,57.9,40900.0,41.1773,41.2057,41.1418,41.1418,40900.0
2013-02-01 11:10:00,57.89,57.96,57.89,57.95,28500.0,41.1347,41.1844,41.1347,41.1773,28500.0
2013-02-01 11:20:00,57.95,57.98,57.94,57.96,60400.0,41.1773,41.1986,41.1702,41.1844,60400.0
2013-02-01 11:30:00,57.96,58.0,57.94,57.99,72900.0,41.1844,41.2128,41.1702,41.2057,72900.0
2013-02-01 11:40:00,57.99,58.04,57.98,57.99,80600.0,41.2057,41.2412,41.1986,41.2057,80600.0
2013-02-01 11:50:00,57.99,58.01,57.97,58.0,124200.0,41.2057,41.2199,41.1915,41.2128,124200.0
2013-02-01 12:00:00,58.0,58.02,57.97,58.02,50800.0,41.2128,41.227,41.1915,41.227,50800.0
2013-02-01 12:10:00,58.02,58.05,58.01,58.02,38100.0,41.227,41.2483,41.2199,41.227,38100.0
2013-02-01 12:20:00,58.02,58.03,57.95,57.97,82700.0,41.227,41.2341,41.1773,41.1915,82700.0
2013-02-01 12:30:00,57.97,58.0,57.9,57.9,55200.0,41.1915,41.2128,41.1418,41.1418,55200.0
2013-02-01 12:40:00,57.9,57.92,57.89,57.92,39400.0,41.1418,41.156,41.1347,41.156,39400.0
2013-02-01 12:50:00,57.92,57.98,57.91,57.97,37600.0,41.156,41.1986,41.1489,41.1915,37600.0
2013-02-01 13:00:00,57.97,58.03,57.96,58.02,57500.0,41.1915,41.2341,41.1844,41.227,57500.0
2013-02-01 13:10:00,58.03,58.14,58.02,58.13,82000.0,41.2341,41.3123,41.227,41.3052,82000.0
2013-02-01 13:20:00,58.14,58.19,58.11,58.18,140800.0,41.3123,41.3478,41.291,41.3407,140800.0
2013-02-01 13:30:00,58.18,58.2,58.16,58.19,87900.0,41.3407,41.3549,41.3265,41.3478,87900.0
2013-02-01 13:40:00,58.19,58.3,58.19,58.22,116700.0,41.3478,41.426,41.3478,41.3691,116700.0
2013-02-01 13:50:00,58.23,58.25,58.2,58.21,49900.0,41.3762,41.3905,41.3549,41.362,49900.0
2013-02-01 14:00:00,58.21,58.24,58.17,58.22,86500.0,41.362,41.3833,41.3336,41.3691,86500.0
2013-02-01 14:10:00,58.22,58.23,58.16,58.2,38500.0,41.3691,41.3762,41.3265,41.3549,38500.0
2013-02-01 14:20:00,58.19,58.25,58.18,58.23,64900.0,41.3478,41.3905,41.3407,41.3762,64900.0
2013-02-01 14:30:00,58.23,58.26,58.2,58.2,91700.0,41.3762,41.3976,41.3549,41.3549,91700.0
2013-02-01 14:40:00,58.2,58.23,58.15,58.19,92700.0,41.3549,41.3762,41.3194,41.3478,92700.0
2013-02-01 14:50:00,58.19,58.19,58.07,58.08,77800.0,41.3478,41.3478,41.2626,41.2697,77800.0
2013-02-01 15:00:00,58.09,58.12,58.07,58.09,40800.0,41.2768,41.2981,41.2626,41.2768,40800.0
2013-02-01 15:10:00,58.09,58.13,58.07,58.08,55700.0,41.2768,41.3052,41.2626,41.2697,55700.0
2013-02-01 15:20:00,58.07,58.1,58.03,58.06,65300.0,41.2626,41.2839,41.2341,41.2554,65300.0
2013-02-01 15:30:00,58.06,58.12,58.04,58.05,164800.0,41.2554,41.2981,41.2412,41.2483,164800.0
2013-02-01 15:40:00,58.04,58.15,58.04,58.14,89200.0,41.2412,41.3194,41.2412,41.3123,89200.0
2013-02-01 15:50:00,58.15,58.15,58.04,58.09,162100.0,41.3194,41.3194,41.2412,41.2768,162100.0
2013-02-04 09:30:00,57.86,57.98,57.64,57.69,137900.0,41.1133,41.1986,40.957,40.9925,137900.0
2013-02-04 09:40:00,57.69,57.73,57.53,57.59,93100.0,40.9925,41.021,40.8788,40.9215,93100.0
2013-02-04 09:50:00,57.59,57.88,57.57,57.86,64700.0,40.9215,41.1275,40.9073,41.1133,64700.0
2013-02-04 10:00:00,57.85,57.97,57.83,57.83,94200.0,41.1062,41.1915,41.092,41.092,94200.0
2013-02-04 10:10:00,57.83,57.92,57.75,57.78,141100.0,41.092,41.156,41.0352,41.0565,141100.0
2013-02-04 10:20:00,57.77,57.78,57.67,57.7,99500.0,41.0494,41.0565,40.9783,40.9996,99500.0
2013-02-04 10:30:00,57.69,57.77,57.62,57.62,101300.0,40.9925,41.0494,40.9428,40.9428,101300.0
2013-02-04 10:40:00,57.63,57.68,57.59,57.61,81400.0,40.9499,40.9854,40.9215,40.9357,81400.0
2013-02-04 10:50:00,57.61,57.62,57.54,57.56,68900.0,40.9357,40.9428,40.886,40.9002,68900.0
2013-02-04 11:00:00,57.57,57.61,57.53,57.61,68900.0,40.9073,40.9357,40.8788,40.9357,68900.0
2013-02-04 11:10:00,57.6,57.73,57.58,57.62,85000.0,40.9286,41.021,40.9144,40.9428,85000.0
2013-02-04 11:20:00,57.62,57.65,57.54,57.56,34500.0,40.9428,40.9641,40.886,40.9002,34500.0
2013-02-04 11:30:00,57.55,57.68,57.51,57.57,51000.0,40.8931,40.9854,40.8646,40.9073,51000.0
2013-02-04 11:40:00,57.57,57.59,57.46,57.53,69100.0,40.9073,40.9215,40.8291,40.8788,69100.0
2013-02-04 11:50:00,57.54,57.54,57.39,57.43,78100.0,40.886,40.886,40.7794,40.8078,78100.0
2013-02-04 12:00:00,57.44,57.5,57.35,57.38,75500.0,40.8149,40.8575,40.7509,40.7723,75500.0
2013-02-04 12:10:00,57.39,57.4,57.31,57.35,58300.0,40.7794,40.7865,40.7225,40.7509,58300.0
2013-02-04 12:20:00,57.35,57.46,57.33,57.45,52200.0,40.7509,40.8291,40.7367,40.822,52200.0
2013-02-04 12:30:00,57.45,57.59,57.44,57.57,41800.0,40.822,40.9215,40.8149,40.9073,41800.0
2013-02-04 12:40:00,57.59,57.66,57.56,57.6,44100.0,40.9215,40.9712,40.9002,40.9286,44100.0
2013-02-04 12:50:00,57.61,57.61,57.47,57.47,27000.0,40.9357,40.9357,40.8362,40.8362,27000.0
2013-02-04 13:00:00,57.46,57.52,57.46,57.51,29200.0,40.8291,40.8717,40.8291,40.8646,29200.0
2013-02-04 13:10:00,57.51,57.54,57.48,57.51,20600.0,40.8646,40.886,40.8433,40.8646,20600.0
2013-02-04 13:20:00,57.5,57.59,57.5,57.53,23800.0,40.8575,40.9215,40.8575,40.8788,23800.0
2013-02-04 13:30:00,57.53,57.53,57.46,57.48,35700.0,40.8788,40.8788,40.8291,40.8433,35700.0
2013-02-04 13:40:00,57.48,57.54,57.4,57.4,42700.0,40.8433,40.886,40.7865,40.7865,42700.0
2013-02-04 13:50:00,57.41,57.48,57.32,57.46,71000.0,40.7936,40.8433,40.7296,40.8291,71000.0
2013-02-04 14:00:00,57.47,57.6,57.44,57.57,54100.0,40.8362,40.9286,40.8149,40.9073,54100.0
2013-02-04 14:10:00,57.57,57.59,57.49,57.5,41900.0,40.9073,40.9215,40.8504,40.8575,41900.0
2013-02-04 14:20:00,57.5,57.56,57.49,57.53,76200.0,40.8575,40.9002,40.8504,40.8788,76200.0
2013-02-04 14:30:00,57.52,57.58,57.5,57.58,96600.0,40.8717,40.9144,40.8575,40.9144,96600.0
2013-02-04 14:40:00,57.58,57.68,57.57,57.62,76900.0,40.9144,40.9854,40.9073,40.9428,76900.0
2013-02-04 14:50:00,57.62,57.63,57.51,57.62,86200.0,40.9428,40.9499,40.8646,40.9428,86200.0
2013-02-04 15:00:00,57.62,57.62,57.48,57.49,72900.0,40.9428,40.9428,40.8433,40.8504,72900.0
2013-02-04 15:10:00,57.5,57.54,57.47,57.53,81200.0,40.8575,40.886,40.8362,40.8788,81200.0
2013-02-04 15:20:00,57.52,57.64,57.52,57.58,166400.0,40.8717,40.957,40.8717,40.9144,166400.0
2013-02-04 15:30:00,57.58,57.64,57.54,57.55,129500.0,40.9144,40.957,40.886,40.8931,129500.0
2013-02-04 15:40:00,57.56,57.56,57.47,57.51,179400.0,40.9002,40.9002,40.8362,40.8646,179400.0
2013-02-04 15:50:00,57.49,57.5,57.38,57.48,266600.0,40.8504,40.8575,40.7723,40.8433,266600.0
2013-02-05 09:30:00,56.98,57.57,56.3,56.65,313000.0,40.488,40.9073,40.0049,40.2535,313000.0
2013-02-05 09:40:00,56.6,57.07,56.6,57.0,133300.0,40.218,40.552,40.218,40.5022,133300.0
2013-02-05 09:50:00,57.01,57.23,56.65,56.75,331300.0,40.5094,40.6657,40.2535,40.3246,331300.0
2013-02-05 10:00:00,56.74,56.85,56.56,56.71,185600.0,40.3175,40.3957,40.1896,40.2962,185600.0
2013-02-05 10:10:00,56.72,56.76,56.21,56.41,194100.0,40.3033,40.3317,39.9409,40.083,194100.0
2013-02-05 10:20:00,56.42,56.55,56.22,56.23,168800.0,40.0901,40.1825,39.948,39.9551,168800.0
2013-02-05 10:30:00,56.24,56.54,56.24,56.42,220100.0,39.9622,40.1754,39.9622,40.0901,220100.0
2013-02-05 10:40:00,56.43,56.57,56.32,56.4,269100.0,40.0972,40.1967,40.0191,40.0759,269100.0
2013-02-05 10:50:00,56.4,56.46,56.29,56.29,100200.0,40.0759,40.1185,39.9977,39.9977,100200.0
2013-02-05 11:00:00,56.3,56.63,56.3,56.56,85200.0,40.0049,40.2393,40.0049,40.1896,85200.0
2013-02-05 11:10:00,56.56,56.63,56.54,56.54,56000.0,40.1896,40.2393,40.1754,40.1754,56000.0
2013-02-05 11:20:00,56.54,56.57,56.47,56.57,74400.0,40.1754,40.1967,40.1256,40.1967,74400.0
2013-02-05 11:30:00,56.57,56.64,56.53,56.64,87300.0,40.1967,40.2464,40.1683,40.2464,87300.0
2013-02-05 11:40:00,56.64,56.7,56.62,56.65,83500.0,40.2464,40.2891,40.2322,40.2535,83500.0
2013-02-05 11:50:00,56.64,56.76,56.6,56.68,53500.0,40.2464,40.3317,40.218,40.2749,53500.0
2013-02-05 12:00:00,56.68,56.72,56.61,56.62,86000.0,40.2749,40.3033,40.2251,40.2322,86000.0
2013-02-05 12:10:00,56.62,56.74,56.61,56.73,46600.0,40.2322,40.3175,40.2251,40.3104,46600.0
2013-02-05 12:20:00,56.73,56.77,56.6,56.61,66900.0,40.3104,40.3388,40.218,40.2251,66900.0
2013-02-05 12:30:00,56.61,56.7,56.6,56.7,28000.0,40.2251,40.2891,40.218,40.2891,28000.0
2013-02-05 12:40:00,56.68,56.76,56.68,56.71,34100.0,40.2749,40.3317,40.2749,40.2962,34100.0
2013-02-05 12:50:00,56.71,56.71,56.6,56.6,57200.0,40.2962,40.2962,40.218,40.218,57200.0
2013-02-05 13:00:00,56.61,56.67,56.6,56.66,49900.0,40.2251,40.2678,40.218,40.2607,49900.0
2013-02-05 13:10:00,56.67,56.76,56.66,56.72,64200.0,40.2678,40.3317,40.2607,40.3033,64200.0
2013-02-05 13:20:00,56.71,56.96,56.7,56.96,52500.0,40.2962,40.4738,40.2891,40.4738,52500.0
2013-02-05 13:30:00,56.95,56.95,56.86,56.86,70300.0,40.4667,40.4667,40.4028,40.4028,70300.0
2013-02-05 13:40:00,56.87,56.91,56.81,56.83,54600.0,40.4099,40.4383,40.3672,40.3815,54600.0
2013-02-05 13:50:00,56.85,56.87,56.78,56.79,51500.0,40.3957,40.4099,40.3459,40.353,51500.0
2013-02-05 14:00:00,56.79,56.82,56.78,56.79,58500.0,40.353,40.3743,40.3459,40.353,58500.0
2013-02-05 14:10:00,56.79,56.82,56.1,56.35,526000.0,40.353,40.3743,39.8627,40.0404,526000.0
2013-02-05 14:20:00,56.36,56.55,56.32,56.41,188500.0,40.0475,40.1825,40.0191,40.083,188500.0
2013-02-05 14:30:00,56.41,56.89,56.41,56.89,184800.0,40.083,40.4241,40.083,40.4241,184800.0
2013-02-05 14:40:00,56.89,57.05,56.84,57.0,191100.0,40.4241,40.5378,40.3886,40.5022,191100.0
2013-02-05 14:50:00,57.01,57.05,56.94,56.96,72100.0,40.5094,40.5378,40.4596,40.4738,72100.0
2013-02-05 15:00:00,56.96,57.03,56.95,57.03,93300.0,40.4738,40.5236,40.4667,40.5236,93300.0
2013-02-05 15:10:00,57.03,57.07,56.91,56.91,115000.0,40.5236,40.552,40.4383,40.4383,115000.0
2013-02-05 15:20:00,56.91,56.96,56.83,56.88,123800.0,40.4383,40.4738,40.3815,40.417,123800.0
2013-02-05 15:30:00,56.88,56.99,56.86,56.98,112900.0,40.417,40.4951,40.4028,40.488,112900.0
2013-02-05 15:40:00,56.98,56.98,56.87,56.92,141800.0,40.488,40.488,40.4099,40.4454,141800.0
2013-02-05 15:50:00,56.92,56.95,56.83,56.92,431300.0,40.4454,40.4667,40.3815,40.4454,431300.0
2013-02-06 09:30:00,56.62,57.26,56.62,57.26,174200.0,40.2322,40.687,40.2322,40.687,174200.0
2013-02-06 09:40:00,57.25,57.31,56.93,56.94,143900.0,40.6799,40.7225,40.4525,40.4596,143900.0
2013-02-06 09:50:00,56.93,56.93,56.77,56.87,148600.0,40.4525,40.4525,40.3388,40.4099,148600.0
2013-02-06 10:00:00,56.88,56.99,56.82,56.96,105900.0,40.417,40.4951,40.3743,40.4738,105900.0
2013-02-06 10:10:00,56.95,57.09,56.95,57.07,96500.0,40.4667,40.5662,40.4667,40.552,96500.0
2013-02-06 10:20:00,57.07,57.11,57.04,57.04,110700.0,40.552,40.5804,40.5307,40.5307,110700.0
2013-02-06 10:30:00,57.05,57.1,56.97,56.99,109200.0,40.5378,40.5733,40.4809,40.4951,109200.0
2013-02-06 10:40:00,56.98,57.18,56.98,57.18,66600.0,40.488,40.6301,40.488,40.6301,66600.0
2013-02-06 10:50:00,57.18,57.21,57.13,57.2,71400.0,40.6301,40.6515,40.5946,40.6444,71400.0
2013-02-06 11:00:00,57.19,57.39,57.19,57.39,73800.0,40.6373,40.7794,40.6373,40.7794,73800.0
2013-02-06 11:10:00,57.39,57.4,57.29,57.4,79300.0,40.7794,40.7865,40.7083,40.7865,79300.0
2013-02-06 11:20:00,57.4,57.44,57.38,57.43,157300.0,40.7865,40.8149,40.7723,40.8078,157300.0
2013-02-06 11:30:00,57.43,57.44,57.19,57.2,75100.0,40.8078,40.8149,40.6373,40.6444,75100.0
2013-02-06 11:40:00,57.2,57.26,57.18,57.23,74900.0,40.6444,40.687,40.6301,40.6657,74900.0
2013-02-06 11:50:00,57.23,57.3,57.2,57.2,58000.0,40.6657,40.7154,40.6444,40.6444,58000.0
2013-02-06 12:00:00,57.21,57.22,57.12,57.15,64000.0,40.6515,40.6586,40.5875,40.6088,64000.0
2013-02-06 12:10:00,57.16,57.33,57.15,57.3,51100.0,40.6159,40.7367,40.6088,40.7154,51100.0
2013-02-06 12:20:00,57.3,57.33,57.29,57.32,34600.0,40.7154,40.7367,40.7083,40.7296,34600.0
2013-02-06 12:30:00,57.31,57.32,57.3,57.3,32700.0,40.7225,40.7296,40.7154,40.7154,32700.0
2013-02-06 12:40:00,57.29,57.33,57.28,57.3,47900.0,40.7083,40.7367,40.7012,40.7154,47900.0
2013-02-06 12:50:00,57.3,57.3,57.18,57.18,36200.0,40.7154,40.7154,40.6301,40.6301,36200.0
2013-02-06 13:00:00,57.19,57.2,57.06,57.08,52700.0,40.6373,40.6444,40.5449,40.5591,52700.0
2013-02-06 13:10:00,57.08,57.14,57.08,57.13,42800.0,40.5591,40.6017,40.5591,40.5946,42800.0
2013-02-06 13:20:00,57.13,57.15,57.03,57.04,88300.0,40.5946,40.6088,40.5236,40.5307,88300.0
2013-02-06 13:30:00,57.04,57.12,57.01,57.12,65700.0,40.5307,40.5875,40.5094,40.5875,65700.0
2013-02-06 13:40:00,57.13,57.22,57.11,57.21,55700.0,40.5946,40.6586,40.5804,40.6515,55700.0
2013-02-06 13:50:00,57.21,57.21,57.14,57.18,59100.0,40.6515,40.6515,40.6017,40.6301,59100.0
2013-02-06 14:00:00,57.18,57.19,57.14,57.15,46600.0,40.6301,40.6373,40.6017,40.6088,46600.0
2013-02-06 14:10:00,57.15,57.16,57.11,57.16,50300.0,40.6088,40.6159,40.5804,40.6159,50300.0
2013-02-06 14:20:00,57.15,57.16,57.14,57.14,51800.0,40.6088,40.6159,40.6017,40.6017,51800.0
2013-02-06 14:30:00,57.14,57.17,57.13,57.17,39100.0,40.6017,40.623,40.5946,40.623,39100.0
2013-02-06 14:40:00,57.16,57.24,57.16,57.24,46900.0,40.6159,40.6728,40.6159,40.6728,46900.0
2013-02-06 14:50:00,57.23,57.3,57.23,57.28,74600.0,40.6657,40.7154,40.6657,40.7012,74600.0
2013-02-06 15:00:00,57.29,57.33,57.26,57.3,47700.0,40.7083,40.7367,40.687,40.7154,47700.0
2013-02-06 15:10:00,57.3,57.33,57.25,57.26,69600.0,40.7154,40.7367,40.6799,40.687,69600.0
2013-02-06 15:20:00,57.26,57.39,57.26,57.38,87400.0,40.687,40.7794,40.687,40.7723,87400.0
2013-02-06 15:30:00,57.39,57.39,57.34,57.36,93300.0,40.7794,40.7794,40.7438,40.7581,93300.0
2013-02-06 15:40:00,57.35,57.47,57.34,57.41,138900.0,40.7509,40.8362,40.7438,40.7936,138900.0
2013-02-06 15:50:00,57.41,57.44,57.34,57.43,242000.0,40.7936,40.8149,40.7438,40.8078,242000.0
2013-02-07 09:30:00,57.33,57.47,57.18,57.3,120700.0,40.7367,40.8362,40.6301,40.7154,120700.0
2013-02-07 09:40:00,57.3,57.5,57.26,57.48,75200.0,40.7154,40.8575,40.687,40.8433,75200.0
2013-02-07 09:50:00,57.49,57.49,57.28,57.47,117500.0,40.8504,40.8504,40.7012,40.8362,117500.0
2013-02-07 10:00:00,57.46,57.51,57.35,57.4,64100.0,40.8291,40.8646,40.7509,40.7865,64100.0
2013-02-07 10:10:00,57.4,57.41,57.16,57.22,44700.0,40.7865,40.7936,40.6159,40.6586,44700.0
2013-02-07 10:20:00,57.23,57.25,56.95,56.95,62800.0,40.6657,40.6799,40.4667,40.4667,62800.0
2013-02-07 10:30:00,56.94,57.11,56.9,56.95,92400.0,40.4596,40.5804,40.4312,40.4667,92400.0
2013-02-07 10:40:00,56.96,57.0,56.84,56.92,74900.0,40.4738,40.5022,40.3886,40.4454,74900.0
2013-02-07 10:50:00,56.92,57.01,56.87,57.01,59700.0,40.4454,40.5094,40.4099,40.5094,59700.0
2013-02-07 11:00:00,57.01,57.27,56.97,57.27,89200.0,40.5094,40.6941,40.4809,40.6941,89200.0
2013-02-07 11:10:00,57.27,57.36,57.2,57.22,152100.0,40.6941,40.7581,40.6444,40.6586,152100.0
2013-02-07 11:20:00,57.22,57.25,57.0,57.01,76700.0,40.6586,40.6799,40.5022,40.5094,76700.0
2013-02-07 11:30:00,57.02,57.07,56.98,56.99,45600.0,40.5165,40.552,40.488,40.4951,45600.0
2013-02-07 11:40:00,56.99,57.0,56.9,56.92,44900.0,40.4951,40.5022,40.4312,40.4454,44900.0
2013-02-07 11:50:00,56.92,56.99,56.9,56.98,40300.0,40.4454,40.4951,40.4312,40.488,40300.0
2013-02-07 12:00:00,56.97,57.12,56.96,57.11,35800.0,40.4809,40.5875,40.4738,40.5804,35800.0
2013-02-07 12:10:00,57.12,57.19,57.01,57.01,63900.0,40.5875,40.6373,40.5094,40.5094,63900.0
2013-02-07 12:20:00,57.03,57.14,57.01,57.1,51100.0,40.5236,40.6017,40.5094,40.5733,51100.0
2013-02-07 12:30:00,57.1,57.18,57.1,57.13,27000.0,40.5733,40.6301,40.5733,40.5946,27000.0
2013-02-07 12:40:00,57.13,57.21,57.1,57.11,67800.0,40.5946,40.6515,40.5733,40.5804,67800.0
2013-02-07 12:50:00,57.12,57.13,57.05,57.08,29400.0,40.5875,40.5946,40.5378,40.5591,29400.0
2013-02-07 13:00:00,57.09,57.14,57.06,57.07,41600.0,40.5662,40.6017,40.5449,40.552,41600.0
2013-02-07 13:10:00,57.08,57.15,57.08,57.15,27900.0,40.5591,40.6088,40.5591,40.6088,27900.0
2013-02-07 13:20:00,57.14,57.19,57.14,57.18,42400.0,40.6017,40.6373,40.6017,40.6301,42400.0
2013-02-07 13:30:00,57.19,57.22,57.16,57.18,43100.0,40.6373,40.6586,40.6159,40.6301,43100.0
2013-02-07 13:40:00,57.18,57.3,57.17,57.28,43200.0,40.6301,40.7154,40.623,40.7012,43200.0
2013-02-07 13:50:00,57.29,57.32,57.26,57.27,65800.0,40.7083,40.7296,40.687,40.6941,65800.0
2013-02-07 14:00:00,57.27,57.34,57.21,57.22,53400.0,40.6941,40.7438,40.6515,40.6586,53400.0
2013-02-07 14:10:00,57.22,57.3,57.22,57.29,36000.0,40.6586,40.7154,40.6586,40.7083,36000.0
2013-02-07 14:20:00,57.29,57.32,57.28,57.3,63300.0,40.7083,40.7296,40.7012,40.7154,63300.0
2013-02-07 14:30:00,57.3,57.3,57.15,57.16,54500.0,40.7154,40.7154,40.6088,40.6159,54500.0
2013-02-07 14:40:00,57.15,57.23,57.14,57.23,52900.0,40.6088,40.6657,40.6017,40.6657,52900.0
2013-02-07 14:50:00,57.23,57.27,57.19,57.24,58900.0,40.6657,40.6941,40.6373,40.6728,58900.0
2013-02-07 15:00:00,57.24,57.42,57.23,57.37,65900.0,40.6728,40.8007,40.6657,40.7652,65900.0
2013-02-07 15:10:00,57.35,57.39,57.3,57.39,64400.0,40.7509,40.7794,40.7154,40.7794,64400.0
2013-02-07 15:20:00,57.39,57.4,57.29,57.39,102500.0,40.7794,40.7865,40.7083,40.7794,102500.0
2013-02-07 15:30:00,57.38,57.4,57.31,57.36,107700.0,40.7723,40.7865,40.7225,40.7581,107700.0
2013-02-07 15:40:00,57.35,57.44,57.35,57.44,174500.0,40.7509,40.8149,40.7509,40.8149,174500.0
2013-02-07 15:50:00,57.43,57.47,57.31,57.46,205800.0,40.8078,40.8362,40.7225,40.8291,205800.0
2013-02-08 09:30:00,57.49,57.82,57.41,57.77,74400.0,40.8504,41.0849,40.7936,41.0494,74400.0
2013-02-08 09:40:00,57.82,57.86,57.68,57.69,49800.0,41.0849,41.1133,40.9854,40.9925,49800.0
2013-02-08 09:50:00,57.7,57.87,57.69,57.83,229100.0,40.9996,41.1204,40.9925,41.092,229100.0
2013-02-08 10:00:00,57.81,57.9,57.81,57.84,55600.0,41.0778,41.1418,41.0778,41.0991,55600.0
2013-02-08 10:10:00,57.84,57.86,57.81,57.82,59700.0,41.0991,41.1133,41.0778,41.0849,59700.0
2013-02-08 10:20:00,57.81,57.81,57.73,57.74,29100.0,41.0778,41.0778,41.021,41.0281,29100.0
2013-02-08 10:30:00,57.74,57.88,57.72,57.85,42900.0,41.0281,41.1275,41.0139,41.1062,42900.0
2013-02-08 10:40:00,57.86,57.87,57.78,57.86,34900.0,41.1133,41.1204,41.0565,41.1133,34900.0
2013-02-08 10:50:00,57.86,57.87,57.74,57.74,33100.0,41.1133,41.1204,41.0281,41.0281,33100.0
2013-02-08 11:00:00,57.74,57.79,57.72,57.78,29400.0,41.0281,41.0636,41.0139,41.0565,29400.0
2013-02-08 11:10:00,57.78,57.79,57.75,57.75,44100.0,41.0565,41.0636,41.0352,41.0352,44100.0
2013-02-08 11:20:00,57.76,57.76,57.67,57.67,41000.0,41.0423,41.0423,40.9783,40.9783,41000.0
2013-02-08 11:30:00,57.67,57.71,57.63,57.71,36200.0,40.9783,41.0067,40.9499,41.0067,36200.0
2013-02-08 11:40:00,57.72,57.8,57.68,57.79,52700.0,41.0139,41.0707,40.9854,41.0636,52700.0
2013-02-08 11:50:00,57.79,57.88,57.76,57.87,66200.0,41.0636,41.1275,41.0423,41.1204,66200.0
2013-02-08 12:00:00,57.87,57.88,57.8,57.83,130300.0,41.1204,41.1275,41.0707,41.092,130300.0
2013-02-08 12:10:00,57.83,57.85,57.77,57.78,39100.0,41.092,41.1062,41.0494,41.0565,39100.0
2013-02-08 12:20:00,57.78,57.83,57.75,57.79,141600.0,41.0565,41.092,41.0352,41.0636,141600.0
2013-02-08 12:30:00,57.8,57.8,57.74,57.77,31700.0,41.0707,41.0707,41.0281,41.0494,31700.0
2013-02-08 12:40:00,57.77,57.79,57.73,57.77,149700.0,41.0494,41.0636,41.021,41.0494,149700.0
2013-02-08 12:50:00,57.78,57.85,57.75,57.84,83000.0,41.0565,41.1062,41.0352,41.0991,83000.0
2013-02-08 13:00:00,57.84,57.86,57.77,57.77,147100.0,41.0991,41.1133,41.0494,41.0494,147100.0
2013-02-08 13:10:00,57.79,57.83,57.73,57.74,149000.0,41.0636,41.092,41.021,41.0281,149000.0
2013-02-08 13:20:00,57.74,57.76,57.59,57.64,130000.0,41.0281,41.0423,40.9215,40.957,130000.0
2013-02-08 13:30:00,57.63,57.65,57.52,57.55,190700.0,40.9499,40.9641,40.8717,40.8931,190700.0
2013-02-08 13:40:00,57.55,57.58,57.47,57.48,55200.0,40.8931,40.9144,40.8362,40.8433,55200.0
2013-02-08 13:50:00,57.48,57.53,57.45,57.5,222900.0,40.8433,40.8788,40.822,40.8575,222900.0
2013-02-08 14:00:00,57.49,57.59,57.48,57.54,145100.0,40.8504,40.9215,40.8433,40.886,145100.0
2013-02-08 14:10:00,57.54,57.62,57.53,57.6,147500.0,40.886,40.9428,40.8788,40.9286,147500.0
2013-02-08 14:20:00,57.6,57.61,57.51,57.52,176000.0,40.9286,40.9357,40.8646,40.8717,176000.0
2013-02-08 14:30:00,57.51,57.52,57.48,57.52,39100.0,40.8646,40.8717,40.8433,40.8717,39100.0
2013-02-08 14:40:00,57.51,57.54,57.47,57.48,81700.0,40.8646,40.886,40.8362,40.8433,81700.0
2013-02-08 14:50:00,57.48,57.5,57.47,57.5,28000.0,40.8433,40.8575,40.8362,40.8575,28000.0
2013-02-08 15:00:00,57.49,57.5,57.45,57.5,66200.0,40.8504,40.8575,40.822,40.8575,66200.0
2013-02-08 15:10:00,57.49,57.5,57.45,57.45,56000.0,40.8504,40.8575,40.822,40.822,56000.0
2013-02-08 15:20:00,57.44,57.49,57.44,57.47,42800.0,40.8149,40.8504,40.8149,40.8362,42800.0
2013-02-08 15:30:00,57.48,57.49,57.42,57.46,73200.0,40.8433,40.8504,40.8007,40.8291,73200.0
2013-02-08 15:40:00,57.47,57.5,57.47,57.48,83400.0,40.8362,40.8575,40.8362,40.8433,83400.0
2013-02-08 15:50:00,57.48,57.5,57.42,57.48,322500.0,40.8433,40.8575,40.8007,40.8433,322500.0
2013-02-11 09:30:00,57.51,57.53,57.29,57.44,110000.0,40.8646,40.8788,40.7083,40.8149,110000.0
2013-02-11 09:40:00,57.43,57.48,57.22,57.29,56200.0,40.8078,40.8433,40.6586,40.7083,56200.0
2013-02-11 09:50:00,57.3,57.39,57.14,57.16,110200.0,40.7154,40.7794,40.6017,40.6159,110200.0
2013-02-11 10:00:00,57.16,57.33,57.15,57.19,62200.0,40.6159,40.7367,40.6088,40.6373,62200.0
2013-02-11 10:10:00,57.19,57.26,57.11,57.14,31600.0,40.6373,40.687,40.5804,40.6017,31600.0
2013-02-11 10:20:00,57.13,57.19,57.13,57.16,36100.0,40.5946,40.6373,40.5946,40.6159,36100.0
2013-02-11 10:30:00,57.18,57.2,57.06,57.2,32100.0,40.6301,40.6444,40.5449,40.6444,32100.0
2013-02-11 10:40:00,57.19,57.26,57.17,57.23,130600.0,40.6373,40.687,40.623,40.6657,130600.0
2013-02-11 10:50:00,57.23,57.3,57.17,57.27,47100.0,40.6657,40.7154,40.623,40.6941,47100.0
2013-02-11 11:00:00,57.27,57.37,57.27,57.36,32000.0,40.6941,40.7652,40.6941,40.7581,32000.0
2013-02-11 11:10:00,57.36,57.4,57.34,57.39,45700.0,40.7581,40.7865,40.7438,40.7794,45700.0
2013-02-11 11:20:00,57.39,57.42,57.31,57.32,30500.0,40.7794,40.8007,40.7225,40.7296,30500.0
2013-02-11 11:30:00,57.32,57.35,57.31,57.32,37700.0,40.7296,40.7509,40.7225,40.7296,37700.0
2013-02-11 11:40:00,57.32,57.37,57.31,57.32,28200.0,40.7296,40.7652,40.7225,40.7296,28200.0
2013-02-11 11:50:00,57.31,57.36,57.31,57.32,17600.0,40.7225,40.7581,40.7225,40.7296,17600.0
2013-02-11 12:00:00,57.32,57.36,57.28,57.32,113500.0,40.7296,40.7581,40.7012,40.7296,113500.0
2013-02-11 12:10:00,57.32,57.35,57.3,57.34,25700.0,40.7296,40.7509,40.7154,40.7438,25700.0
2013-02-11 12:20:00,57.34,57.4,57.34,57.39,28600.0,40.7438,40.7865,40.7438,40.7794,28600.0
2013-02-11 12:30:00,57.38,57.42,57.38,57.4,47400.0,40.7723,40.8007,40.7723,40.7865,47400.0
2013-02-11 12:40:00,57.4,57.41,57.36,57.4,35200.0,40.7865,40.7936,40.7581,40.7865,35200.0
2013-02-11 12:50:00,57.4,57.41,57.39,57.41,33200.0,40.7865,40.7936,40.7794,40.7936,33200.0
2013-02-11 13:00:00,57.4,57.54,57.4,57.52,82900.0,40.7865,40.886,40.7865,40.8717,82900.0
2013-02-11 13:10:00,57.5,57.56,57.49,57.55,41300.0,40.8575,40.9002,40.8504,40.8931,41300.0
2013-02-11 13:20:00,57.55,57.61,57.47,57.49,100700.0,40.8931,40.9357,40.8362,40.8504,100700.0
2013-02-11 13:30:00,57.5,57.52,57.49,57.51,23400.0,40.8575,40.8717,40.8504,40.8646,23400.0
2013-02-11 13:40:00,57.51,57.53,57.5,57.53,51500.0,40.8646,40.8788,40.8575,40.8788,51500.0
2013-02-11 13:50:00,57.53,57.6,57.52,57.58,56400.0,40.8788,40.9286,40.8717,40.9144,56400.0
2013-02-11 14:00:00,57.57,57.6,57.57,57.6,41900.0,40.9073,40.9286,40.9073,40.9286,41900.0
2013-02-11 14:10:00,57.6,57.61,57.59,57.6,59300.0,40.9286,40.9357,40.9215,40.9286,59300.0
2013-02-11 14:20:00,57.59,57.62,57.58,57.6,44000.0,40.9215,40.9428,40.9144,40.9286,44000.0
2013-02-11 14:30:00,57.59,57.6,57.58,57.6,45600.0,40.9215,40.9286,40.9144,40.9286,45600.0
2013-02-11 14:40:00,57.61,57.62,57.59,57.61,53000.0,40.9357,40.9428,40.9215,40.9357,53000.0
2013-02-11 14:50:00,57.62,57.64,57.61,57.63,72500.0,40.9428,40.957,40.9357,40.9499,72500.0
2013-02-11 15:00:00,57.63,57.75,57.61,57.74,224500.0,40.9499,41.0352,40.9357,41.0281,224500.0
2013-02-11 15:10:00,57.73,57.78,57.7,57.77,88400.0,41.021,41.0565,40.9996,41.0494,88400.0
2013-02-11 15:20:00,57.76,57.81,57.76,57.78,117700.0,41.0423,41.0778,41.0423,41.0565,117700.0
2013-02-11 15:30:00,57.78,57.84,57.72,57.84,158900.0,41.0565,41.0991,41.0139,41.0991,158900.0
2013-02-11 15:40:00,57.84,57.87,57.8,57.81,158400.0,41.0991,41.1204,41.0707,41.0778,158400.0
2013-02-11 15:50:00,57.81,57.82,57.7,57.72,224400.0,41.0778,41.0849,40.9996,41.0139,224400.0
2013-02-12 09:30:00,57.75,57.85,57.67,57.68,104800.0,41.0352,41.1062,40.9783,40.9854,104800.0
2013-02-12 09:40:00,57.67,57.88,57.65,57.85,92600.0,40.9783,41.1275,40.9641,41.1062,92600.0
2013-02-12 09:50:00,57.85,57.99,57.83,57.91,72500.0,41.1062,41.2057,41.092,41.1489,72500.0
2013-02-12 10:00:00,57.91,57.94,57.83,57.92,145100.0,41.1489,41.1702,41.092,41.156,145100.0
2013-02-12 10:10:00,57.91,58.04,57.91,58.01,88000.0,41.1489,41.2412,41.1489,41.2199,88000.0
2013-02-12 10:20:00,58.03,58.16,58.01,58.13,88600.0,41.2341,41.3265,41.2199,41.3052,88600.0
2013-02-12 10:30:00,58.14,58.22,58.11,58.19,251300.0,41.3123,41.3691,41.291,41.3478,251300.0
2013-02-12 10:40:00,58.19,58.19,58.07,58.12,75900.0,41.3478,41.3478,41.2626,41.2981,75900.0
2013-02-12 10:50:00,58.12,58.28,58.11,58.28,71500.0,41.2981,41.4118,41.291,41.4118,71500.0
2013-02-12 11:00:00,58.26,58.33,58.23,58.31,104800.0,41.3976,41.4473,41.3762,41.4331,104800.0
2013-02-12 11:10:00,58.32,58.36,58.27,58.29,88800.0,41.4402,41.4686,41.4047,41.4189,88800.0
2013-02-12 11:20:00,58.28,58.31,58.23,58.3,195800.0,41.4118,41.4331,41.3762,41.426,195800.0
2013-02-12 11:30:00,58.3,58.31,58.24,58.31,87300.0,41.426,41.4331,41.3833,41.4331,87300.0
2013-02-12 11:40:00,58.31,58.36,58.24,58.24,65400.0,41.4331,41.4686,41.3833,41.3833,65400.0
2013-02-12 11:50:00,58.24,58.25,58.18,58.21,51600.0,41.3833,41.3905,41.3407,41.362,51600.0
2013-02-12 12:00:00,58.21,58.26,58.16,58.18,45200.0,41.362,41.3976,41.3265,41.3407,45200.0
2013-02-12 12:10:00,58.17,58.22,58.16,58.18,57800.0,41.3336,41.3691,41.3265,41.3407,57800.0
2013-02-12 12:20:00,58.18,58.24,58.17,58.21,44400.0,41.3407,41.3833,41.3336,41.362,44400.0
2013-02-12 12:30:00,58.2,58.25,58.18,58.2,186300.0,41.3549,41.3905,41.3407,41.3549,186300.0
2013-02-12 12:40:00,58.19,58.26,58.19,58.24,46400.0,41.3478,41.3976,41.3478,41.3833,46400.0
2013-02-12 12:50:00,58.25,58.29,58.25,58.29,31400.0,41.3905,41.4189,41.3905,41.4189,31400.0
2013-02-12 13:00:00,58.29,58.3,58.24,58.27,49200.0,41.4189,41.426,41.3833,41.4047,49200.0
2013-02-12 13:10:00,58.27,58.3,58.26,58.29,21800.0,41.4047,41.426,41.3976,41.4189,21800.0
2013-02-12 13:20:00,58.29,58.32,58.25,58.27,49000.0,41.4189,41.4402,41.3905,41.4047,49000.0
2013-02-12 13:30:00,58.28,58.32,58.27,58.32,41200.0,41.4118,41.4402,41.4047,41.4402,41200.0
2013-02-12 13:40:00,58.31,58.31,58.23,58.25,65400.0,41.4331,41.4331,41.3762,41.3905,65400.0
2013-02-12 13:50:00,58.24,58.26,58.19,58.2,27500.0,41.3833,41.3976,41.3478,41.3549,27500.0
2013-02-12 14:00:00,58.19,58.25,58.19,58.23,51700.0,41.3478,41.3905,41.3478,41.3762,51700.0
2013-02-12 14:10:00,58.23,58.23,58.17,58.17,50300.0,41.3762,41.3762,41.3336,41.3336,50300.0
2013-02-12 14:20:00,58.17,58.18,58.1,58.11,65200.0,41.3336,41.3407,41.2839,41.291,65200.0
2013-02-12 14:30:00,58.11,58.13,58.1,58.12,37200.0,41.291,41.3052,41.2839,41.2981,37200.0
2013-02-12 14:40:00,58.12,58.12,58.1,58.11,43300.0,41.2981,41.2981,41.2839,41.291,43300.0
2013-02-12 14:50:00,58.12,58.12,58.04,58.04,78800.0,41.2981,41.2981,41.2412,41.2412,78800.0
2013-02-12 15:00:00,58.04,58.06,58.02,58.03,77800.0,41.2412,41.2554,41.227,41.2341,77800.0
2013-02-12 15:10:00,58.03,58.03,57.98,58.01,90800.0,41.2341,41.2341,41.1986,41.2199,90800.0
2013-02-12 15:20:00,58.02,58.02,57.97,58.01,175700.0,41.227,41.227,41.1915,41.2199,175700.0
2013-02-12 15:30:00,58.01,58.05,58.0,58.04,147100.0,41.2199,41.2483,41.2128,41.2412,147100.0
2013-02-12 15:40:00,58.04,58.13,58.03,58.11,212900.0,41.2412,41.3052,41.2341,41.291,212900.0
2013-02-12 15:50:00,58.1,58.11,58.06,58.07,231500.0,41.2839,41.291,41.2554,41.2626,231500.0
2013-02-13 09:30:00,57.95,58.25,57.87,58.24,159300.0,41.4679,41.6825,41.4106,41.6754,159300.0
2013-02-13 09:40:00,58.24,58.34,58.15,58.19,117400.0,41.6754,41.7469,41.611,41.6396,117400.0
2013-02-13 09:50:00,58.18,58.27,58.05,58.16,108600.0,41.6324,41.6969,41.5394,41.6181,108600.0
2013-02-13 10:00:00,58.16,58.22,58.14,58.2,66200.0,41.6181,41.6611,41.6038,41.6468,66200.0
2013-02-13 10:10:00,58.21,58.23,58.14,58.17,66200.0,41.6539,41.6682,41.6038,41.6253,66200.0
2013-02-13 10:20:00,58.16,58.21,58.03,58.03,76700.0,41.6181,41.6539,41.5251,41.5251,76700.0
2013-02-13 10:30:00,58.03,58.04,57.98,58.01,198700.0,41.5251,41.5323,41.4893,41.5108,198700.0
2013-02-13 10:40:00,58.01,58.09,57.99,58.09,116000.0,41.5108,41.568,41.4965,41.568,116000.0
2013-02-13 10:50:00,58.08,58.11,58.01,58.1,98700.0,41.5609,41.5824,41.5108,41.5752,98700.0
2013-02-13 11:00:00,58.1,58.1,58.02,58.07,60800.0,41.5752,41.5752,41.518,41.5537,60800.0
2013-02-13 11:10:00,58.07,58.09,57.97,58.0,89300.0,41.5537,41.568,41.4822,41.5036,89300.0
2013-02-13 11:20:00,57.99,58.06,57.97,57.99,179600.0,41.4965,41.5466,41.4822,41.4965,179600.0
2013-02-13 11:30:00,57.98,58.0,57.93,57.97,91600.0,41.4893,41.5036,41.4536,41.4822,91600.0
2013-02-13 11:40:00,57.97,58.0,57.94,57.97,60900.0,41.4822,41.5036,41.4607,41.4822,60900.0
2013-02-13 11:50:00,57.97,58.0,57.92,57.98,98100.0,41.4822,41.5036,41.4464,41.4893,98100.0
2013-02-13 12:00:00,57.98,58.03,57.98,58.0,65400.0,41.4893,41.5251,41.4893,41.5036,65400.0
2013-02-13 12:10:00,58.0,58.06,58.0,58.03,77600.0,41.5036,41.5466,41.5036,41.5251,77600.0
2013-02-13 12:20:00,58.03,58.04,57.97,57.99,79700.0,41.5251,41.5323,41.4822,41.4965,79700.0
2013-02-13 12:30:00,57.99,58.0,57.98,58.0,50600.0,41.4965,41.5036,41.4893,41.5036,50600.0
2013-02-13 12:40:00,58.0,58.01,57.91,57.97,125200.0,41.5036,41.5108,41.4392,41.4822,125200.0
2013-02-13 12:50:00,57.98,58.0,57.9,57.98,198300.0,41.4893,41.5036,41.4321,41.4893,198300.0
2013-02-13 13:00:00,57.99,58.1,57.98,58.1,148900.0,41.4965,41.5752,41.4893,41.5752,148900.0
2013-02-13 13:10:00,58.1,58.21,58.09,58.14,216500.0,41.5752,41.6539,41.568,41.6038,216500.0
2013-02-13 13:20:00,58.14,58.14,57.98,58.01,60000.0,41.6038,41.6038,41.4893,41.5108,60000.0
2013-02-13 13:30:00,58.01,58.05,58.0,58.03,35600.0,41.5108,41.5394,41.5036,41.5251,35600.0
2013-02-13 13:40:00,58.04,58.06,57.99,58.01,65000.0,41.5323,41.5466,41.4965,41.5108,65000.0
2013-02-13 13:50:00,58.0,58.04,58.0,58.04,20100.0,41.5036,41.5323,41.5036,41.5323,20100.0
2013-02-13 14:00:00,58.04,58.06,58.0,58.0,76700.0,41.5323,41.5466,41.5036,41.5036,76700.0
2013-02-13 14:10:00,58.0,58.02,57.95,57.96,51000.0,41.5036,41.518,41.4679,41.475,51000.0
2013-02-13 14:20:00,57.95,57.97,57.9,57.94,84300.0,41.4679,41.4822,41.4321,41.4607,84300.0
2013-02-13 14:30:00,57.94,57.95,57.9,57.94,174400.0,41.4607,41.4679,41.4321,41.4607,174400.0
2013-02-13 14:40:00,57.95,57.95,57.89,57.89,75800.0,41.4679,41.4679,41.4249,41.4249,75800.0
2013-02-13 14:50:00,57.89,57.89,57.81,57.86,83300.0,41.4249,41.4249,41.3677,41.4035,83300.0
2013-02-13 15:00:00,57.86,57.96,57.86,57.95,107900.0,41.4035,41.475,41.4035,41.4679,107900.0
2013-02-13 15:10:00,57.96,57.97,57.93,57.96,64800.0,41.475,41.4822,41.4536,41.475,64800.0
2013-02-13 15:20:00,57.95,58.04,57.95,58.04,98900.0,41.4679,41.5323,41.4679,41.5323,98900.0
2013-02-13 15:30:00,58.04,58.05,57.99,58.0,139200.0,41.5323,41.5394,41.4965,41.5036,139200.0
2013-02-13 15:40:00,58.0,58.04,57.98,57.98,132700.0,41.5036,41.5323,41.4893,41.4893,132700.0
2013-02-13 15:50:00,57.99,58.1,57.98,58.1,259400.0,41.4965,41.5752,41.4893,41.5752,259400.0
2013-02-14 09:30:00,57.9,58.19,57.69,58.19,124000.0,41.4321,41.6396,41.2818,41.6396,124000.0
2013-02-14 09:40:00,58.19,58.21,57.98,58.09,71300.0,41.6396,41.6539,41.4893,41.568,71300.0
2013-02-14 09:50:00,58.1,58.2,58.06,58.1,60700.0,41.5752,41.6468,41.5466,41.5752,60700.0
2013-02-14 10:00:00,58.11,58.2,58.05,58.19,68900.0,41.5824,41.6468,41.5394,41.6396,68900.0
2013-02-14 10:10:00,58.19,58.27,58.18,58.25,96100.0,41.6396,41.6969,41.6324,41.6825,96100.0
2013-02-14 10:20:00,58.24,58.26,58.17,58.23,44500.0,41.6754,41.6897,41.6253,41.6682,44500.0
2013-02-14 10:30:00,58.22,58.24,58.16,58.2,43500.0,41.6611,41.6754,41.6181,41.6468,43500.0
2013-02-14 10:40:00,58.2,58.38,58.2,58.35,61800.0,41.6468,41.7756,41.6468,41.7541,61800.0
2013-02-14 10:50:00,58.35,58.35,58.26,58.26,36800.0,41.7541,41.7541,41.6897,41.6897,36800.0
2013-02-14 11:00:00,58.26,58.34,58.24,58.25,148000.0,41.6897,41.7469,41.6754,41.6825,148000.0
2013-02-14 11:10:00,58.26,58.31,58.25,58.28,29700.0,41.6897,41.7255,41.6825,41.704,29700.0
2013-02-14 11:20:00,58.29,58.37,58.25,58.35,284200.0,41.7112,41.7684,41.6825,41.7541,284200.0
2013-02-14 11:30:00,58.34,58.36,58.25,58.26,45900.0,41.7469,41.7613,41.6825,41.6897,45900.0
2013-02-14 11:40:00,58.26,58.29,58.23,58.24,29800.0,41.6897,41.7112,41.6682,41.6754,29800.0
2013-02-14 11:50:00,58.23,58.24,58.2,58.21,27200.0,41.6682,41.6754,41.6468,41.6539,27200.0
2013-02-14 12:00:00,58.21,58.24,58.21,58.22,30400.0,41.6539,41.6754,41.6539,41.6611,30400.0
2013-02-14 12:10:00,58.22,58.28,58.22,58.28,32900.0,41.6611,41.704,41.6611,41.704,32900.0
2013-02-14 12:20:00,58.28,58.32,58.28,58.32,35500.0,41.704,41.7326,41.704,41.7326,35500.0
2013-02-14 12:30:00,58.32,58.32,58.25,58.25,36300.0,41.7326,41.7326,41.6825,41.6825,36300.0
2013-02-14 12:40:00,58.25,58.33,58.25,58.33,29000.0,41.6825,41.7398,41.6825,41.7398,29000.0
2013-02-14 12:50:00,58.32,58.39,58.29,58.39,43800.0,41.7326,41.7827,41.7112,41.7827,43800.0
2013-02-14 13:00:00,58.38,58.39,58.36,58.37,86500.0,41.7756,41.7827,41.7613,41.7684,86500.0
2013-02-14 13:10:00,58.37,58.4,58.24,58.25,44200.0,41.7684,41.7899,41.6754,41.6825,44200.0
2013-02-14 13:20:00,58.25,58.26,58.19,58.19,26500.0,41.6825,41.6897,41.6396,41.6396,26500.0
2013-02-14 13:30:00,58.2,58.27,58.2,58.24,37400.0,41.6468,41.6969,41.6468,41.6754,37400.0
2013-02-14 13:40:00,58.24,58.28,58.23,58.27,35400.0,41.6754,41.704,41.6682,41.6969,35400.0
2013-02-14 13:50:00,58.26,58.34,58.26,58.34,48000.0,41.6897,41.7469,41.6897,41.7469,48000.0
2013-02-14 14:00:00,58.34,58.43,58.33,58.38,85200.0,41.7469,41.8113,41.7398,41.7756,85200.0
2013-02-14 14:10:00,58.38,58.4,58.35,58.35,18700.0,41.7756,41.7899,41.7541,41.7541,18700.0
2013-02-14 14:20:00,58.36,58.44,58.36,58.4,36900.0,41.7613,41.8185,41.7613,41.7899,36900.0
2013-02-14 14:30:00,58.4,58.42,58.33,58.36,57600.0,41.7899,41.8042,41.7398,41.7613,57600.0
2013-02-14 14:40:00,58.36,58.36,58.32,58.36,31400.0,41.7613,41.7613,41.7326,41.7613,31400.0
2013-02-14 14:50:00,58.35,58.38,58.35,58.36,62000.0,41.7541,41.7756,41.7541,41.7613,62000.0
2013-02-14 15:00:00,58.35,58.39,58.33,58.38,44700.0,41.7541,41.7827,41.7398,41.7756,44700.0
2013-02-14 15:10:00,58.38,58.43,58.33,58.37,76000.0,41.7756,41.8113,41.7398,41.7684,76000.0
2013-02-14 15:20:00,58.37,58.45,58.36,58.42,152800.0,41.7684,41.8257,41.7613,41.8042,152800.0
2013-02-14 15:30:00,58.43,58.49,58.43,58.45,177900.0,41.8113,41.8543,41.8113,41.8257,177900.0
2013-02-14 15:40:00,58.45,58.45,58.35,58.37,165300.0,41.8257,41.8257,41.7541,41.7684,165300.0
2013-02-14 15:50:00,58.36,58.41,58.35,58.41,256000.0,41.7613,41.797,41.7541,41.797,256000.0
2013-02-15 09:30:00,58.48,58.63,58.29,58.5,763200.0,41.8471,41.9545,41.7112,41.8614,763200.0
2013-02-15 09:40:00,58.5,58.51,58.42,58.49,63800.0,41.8614,41.8686,41.8042,41.8543,63800.0
2013-02-15 09:50:00,58.48,58.61,58.47,58.57,67200.0,41.8471,41.9401,41.84,41.9115,67200.0
2013-02-15 10:00:00,58.58,58.61,58.53,58.53,51300.0,41.9187,41.9401,41.8829,41.8829,51300.0
2013-02-15 10:10:00,58.54,58.54,58.43,58.44,98600.0,41.8901,41.8901,41.8113,41.8185,98600.0
2013-02-15 10:20:00,58.44,58.46,58.33,58.46,67600.0,41.8185,41.8328,41.7398,41.8328,67600.0
2013-02-15 10:30:00,58.45,58.46,58.33,58.4,50300.0,41.8257,41.8328,41.7398,41.7899,50300.0
2013-02-15 10:40:00,58.39,58.46,58.32,58.44,106800.0,41.7827,41.8328,41.7326,41.8185,106800.0
2013-02-15 10:50:00,58.44,58.63,58.43,58.63,327300.0,41.8185,41.9545,41.8113,41.9545,327300.0
2013-02-15 11:00:00,58.63,58.65,58.53,58.59,161200.0,41.9545,41.9688,41.8829,41.9258,161200.0
2013-02-15 11:10:00,58.59,58.61,58.48,58.48,35700.0,41.9258,41.9401,41.8471,41.8471,35700.0
2013-02-15 11:20:00,58.47,58.55,58.44,58.47,84400.0,41.84,41.8972,41.8185,41.84,84400.0
2013-02-15 11:30:00,58.47,58.5,58.43,58.46,205400.0,41.84,41.8614,41.8113,41.8328,205400.0
2013-02-15 11:40:00,58.46,58.48,58.42,58.48,259200.0,41.8328,41.8471,41.8042,41.8471,259200.0
2013-02-15 11:50:00,58.48,58.55,58.41,58.41,185900.0,41.8471,41.8972,41.797,41.797,185900.0
2013-02-15 12:00:00,58.42,58.42,58.26,58.27,38700.0,41.8042,41.8042,41.6897,41.6969,38700.0
2013-02-15 12:10:00,58.26,58.26,58.14,58.16,54500.0,41.6897,41.6897,41.6038,41.6181,54500.0
2013-02-15 12:20:00,58.15,58.23,58.15,58.22,77900.0,41.611,41.6682,41.611,41.6611,77900.0
2013-02-15 12:30:00,58.22,58.23,58.14,58.21,35900.0,41.6611,41.6682,41.6038,41.6539,35900.0
2013-02-15 12:40:00,58.22,58.3,58.22,58.28,37000.0,41.6611,41.7183,41.6611,41.704,37000.0
2013-02-15 12:50:00,58.28,58.3,58.25,58.3,122800.0,41.704,41.7183,41.6825,41.7183,122800.0
2013-02-15 13:00:00,58.29,58.32,58.26,58.29,207600.0,41.7112,41.7326,41.6897,41.7112,207600.0
2013-02-15 13:10:00,58.3,58.37,58.27,58.35,41400.0,41.7183,41.7684,41.6969,41.7541,41400.0
2013-02-15 13:20:00,58.35,58.41,58.33,58.35,38800.0,41.7541,41.797,41.7398,41.7541,38800.0
2013-02-15 13:30:00,58.36,58.39,58.3,58.35,54700.0,41.7613,41.7827,41.7183,41.7541,54700.0
2013-02-15 13:40:00,58.34,58.35,58.29,58.33,144500.0,41.7469,41.7541,41.7112,41.7398,144500.0
2013-02-15 13:50:00,58.34,58.34,58.29,58.31,40300.0,41.7469,41.7469,41.7112,41.7255,40300.0
2013-02-15 14:00:00,58.3,58.32,58.25,58.25,59500.0,41.7183,41.7326,41.6825,41.6825,59500.0
2013-02-15 14:10:00,58.24,58.24,57.98,57.98,104900.0,41.6754,41.6754,41.4893,41.4893,104900.0
2013-02-15 14:20:00,57.98,58.1,57.98,58.0,92200.0,41.4893,41.5752,41.4893,41.5036,92200.0
2013-02-15 14:30:00,58.0,58.17,58.0,58.16,64400.0,41.5036,41.6253,41.5036,41.6181,64400.0
2013-02-15 14:40:00,58.15,58.18,58.02,58.07,52700.0,41.611,41.6324,41.518,41.5537,52700.0
2013-02-15 14:50:00,58.07,58.13,58.04,58.09,50200.0,41.5537,41.5967,41.5323,41.568,50200.0
2013-02-15 15:00:00,58.09,58.17,58.07,58.17,108800.0,41.568,41.6253,41.5537,41.6253,108800.0
2013-02-15 15:10:00,58.17,58.18,58.15,58.18,51000.0,41.6253,41.6324,41.611,41.6324,51000.0
2013-02-15 15:20:00,58.17,58.23,58.15,58.17,61400.0,41.6253,41.6682,41.611,41.6253,61400.0
2013-02-15 15:30:00,58.17,58.25,58.16,58.2,70000.0,41.6253,41.6825,41.6181,41.6468,70000.0
2013-02-15 15:40:00,58.21,58.29,58.19,58.23,87100.0,41.6539,41.7112,41.6396,41.6682,87100.0
2013-02-15 15:50:00,58.23,58.3,58.22,58.28,217300.0,41.6682,41.7183,41.6611,41.704,217300.0
2013-02-19 09:30:00,58.32,58.33,57.93,58.29,145100.0,41.7326,41.7398,41.4536,41.7112,145100.0
2013-02-19 09:40:00,58.29,58.35,58.17,58.31,106800.0,41.7112,41.7541,41.6253,41.7255,106800.0
2013-02-19 09:50:00,58.32,58.43,58.31,58.36,50500.0,41.7326,41.8113,41.7255,41.7613,50500.0
2013-02-19 10:00:00,58.35,58.39,58.27,58.28,59100.0,41.7541,41.7827,41.6969,41.704,59100.0
2013-02-19 10:10:00,58.26,58.31,58.26,58.3,110500.0,41.6897,41.7255,41.6897,41.7183,110500.0
2013-02-19 10:20:00,58.3,58.49,58.3,58.48,52900.0,41.7183,41.8543,41.7183,41.8471,52900.0
2013-02-19 10:30:00,58.48,58.5,58.34,58.37,39700.0,41.8471,41.8614,41.7469,41.7684,39700.0
2013-02-19 10:40:00,58.38,58.44,58.34,58.4,44200.0,41.7756,41.8185,41.7469,41.7899,44200.0
2013-02-19 10:50:00,58.4,58.42,58.34,58.37,43100.0,41.7899,41.8042,41.7469,41.7684,43100.0
2013-02-19 11:00:00,58.36,58.39,58.3,58.33,52600.0,41.7613,41.7827,41.7183,41.7398,52600.0
2013-02-19 11:10:00,58.33,58.33,58.29,58.33,42300.0,41.7398,41.7398,41.7112,41.7398,42300.0
2013-02-19 11:20:00,58.31,58.38,58.3,58.37,56800.0,41.7255,41.7756,41.7183,41.7684,56800.0
2013-02-19 11:30:00,58.38,58.49,58.35,58.48,60800.0,41.7756,41.8543,41.7541,41.8471,60800.0
2013-02-19 11:40:00,58.47,58.48,58.37,58.37,36200.0,41.84,41.8471,41.7684,41.7684,36200.0
2013-02-19 11:50:00,58.38,58.54,58.36,58.52,52300.0,41.7756,41.8901,41.7613,41.8757,52300.0
2013-02-19 12:00:00,58.51,58.52,58.37,58.38,46900.0,41.8686,41.8757,41.7684,41.7756,46900.0
2013-02-19 12:10:00,58.38,58.41,58.34,58.41,38300.0,41.7756,41.797,41.7469,41.797,38300.0
2013-02-19 12:20:00,58.4,58.41,58.37,58.4,34300.0,41.7899,41.797,41.7684,41.7899,34300.0
2013-02-19 12:30:00,58.41,58.41,58.35,58.37,40900.0,41.797,41.797,41.7541,41.7684,40900.0
2013-02-19 12:40:00,58.37,58.42,58.37,58.39,24800.0,41.7684,41.8042,41.7684,41.7827,24800.0
2013-02-19 12:50:00,58.39,58.44,58.36,58.44,31800.0,41.7827,41.8185,41.7613,41.8185,31800.0
2013-02-19 13:00:00,58.44,58.45,58.42,58.43,21200.0,41.8185,41.8257,41.8042,41.8113,21200.0
2013-02-19 13:10:00,58.43,58.45,58.41,58.44,24400.0,41.8113,41.8257,41.797,41.8185,24400.0
2013-02-19 13:20:00,58.45,58.5,58.43,58.5,34300.0,41.8257,41.8614,41.8113,41.8614,34300.0
2013-02-19 13:30:00,58.49,58.5,58.45,58.47,21100.0,41.8543,41.8614,41.8257,41.84,21100.0
2013-02-19 13:40:00,58.47,58.49,58.44,58.45,21800.0,41.84,41.8543,41.8185,41.8257,21800.0
2013-02-19 13:50:00,58.46,58.46,58.37,58.43,47600.0,41.8328,41.8328,41.7684,41.8113,47600.0
2013-02-19 14:00:00,58.42,58.54,58.42,58.53,49200.0,41.8042,41.8901,41.8042,41.8829,49200.0
2013-02-19 14:10:00,58.53,58.54,58.46,58.47,43900.0,41.8829,41.8901,41.8328,41.84,43900.0
2013-02-19 14:20:00,58.48,58.52,58.47,58.51,40900.0,41.8471,41.8757,41.84,41.8686,40900.0
2013-02-19 14:30:00,58.52,58.6,58.51,58.6,63000.0,41.8757,41.933,41.8686,41.933,63000.0
2013-02-19 14:40:00,58.6,58.62,58.57,58.59,65800.0,41.933,41.9473,41.9115,41.9258,65800.0
2013-02-19 14:50:00,58.59,58.66,58.58,58.64,74700.0,41.9258,41.9759,41.9187,41.9616,74700.0
2013-02-19 15:00:00,58.65,58.67,58.62,58.63,83200.0,41.9688,41.9831,41.9473,41.9545,83200.0
2013-02-19 15:10:00,58.62,58.65,58.57,58.58,51700.0,41.9473,41.9688,41.9115,41.9187,51700.0
2013-02-19 15:20:00,58.58,58.63,58.57,58.61,56400.0,41.9187,41.9545,41.9115,41.9401,56400.0
2013-02-19 15:30:00,58.61,58.62,58.54,58.58,76700.0,41.9401,41.9473,41.8901,41.9187,76700.0
2013-02-19 15:40:00,58.58,58.64,58.56,58.64,96500.0,41.9187,41.9616,41.9044,41.9616,96500.0
2013-02-19 15:50:00,58.64,58.64,58.55,58.56,321300.0,41.9616,41.9616,41.8972,41.9044,321300.0
2013-02-20 09:30:00,58.64,58.64,58.42,58.47,66100.0,41.9616,41.9616,41.8042,41.84,66100.0
2013-02-20 09:40:00,58.5,58.55,58.44,58.53,47300.0,41.8614,41.8972,41.8185,41.8829,47300.0
2013-02-20 09:50:00,58.53,58.55,58.42,58.43,87300.0,41.8829,41.8972,41.8042,41.8113,87300.0
2013-02-20 10:00:00,58.43,58.48,58.4,58.41,57300.0,41.8113,41.8471,41.7899,41.797,57300.0
2013-02-20 10:10:00,58.41,58.55,58.4,58.5,68900.0,41.797,41.8972,41.7899,41.8614,68900.0
2013-02-20 10:20:00,58.51,58.57,58.49,58.51,62300.0,41.8686,41.9115,41.8543,41.8686,62300.0
2013-02-20 10:30:00,58.5,58.56,58.48,58.49,47800.0,41.8614,41.9044,41.8471,41.8543,47800.0
2013-02-20 10:40:00,58.48,58.5,58.41,58.42,38200.0,41.8471,41.8614,41.797,41.8042,38200.0
2013-02-20 10:50:00,58.42,58.46,58.38,58.43,58100.0,41.8042,41.8328,41.7756,41.8113,58100.0
2013-02-20 11:00:00,58.44,58.45,58.29,58.35,112800.0,41.8185,41.8257,41.7112,41.7541,112800.0
2013-02-20 11:10:00,58.35,58.38,58.29,58.36,54000.0,41.7541,41.7756,41.7112,41.7613,54000.0
2013-02-20 11:20:00,58.37,58.38,58.33,58.34,16500.0,41.7684,41.7756,41.7398,41.7469,16500.0
2013-02-20 11:30:00,58.35,58.36,58.22,58.23,57000.0,41.7541,41.7613,41.6611,41.6682,57000.0
2013-02-20 11:40:00,58.23,58.35,58.15,58.35,64700.0,41.6682,41.7541,41.611,41.7541,64700.0
2013-02-20 11:50:00,58.35,58.39,58.32,58.36,99900.0,41.7541,41.7827,41.7326,41.7613,99900.0
2013-02-20 12:00:00,58.37,58.46,58.36,58.44,54200.0,41.7684,41.8328,41.7613,41.8185,54200.0
2013-02-20 12:10:00,58.44,58.53,58.43,58.5,48600.0,41.8185,41.8829,41.8113,41.8614,48600.0
2013-02-20 12:20:00,58.5,58.52,58.46,58.51,18400.0,41.8614,41.8757,41.8328,41.8686,18400.0
2013-02-20 12:30:00,58.49,58.5,58.45,58.49,16500.0,41.8543,41.8614,41.8257,41.8543,16500.0
2013-02-20 12:40:00,58.49,58.53,58.46,58.47,24200.0,41.8543,41.8829,41.8328,41.84,24200.0
2013-02-20 12:50:00,58.47,58.47,58.4,58.43,16400.0,41.84,41.84,41.7899,41.8113,16400.0
2013-02-20 13:00:00,58.44,58.44,58.4,58.41,141300.0,41.8185,41.8185,41.7899,41.797,141300.0
2013-02-20 13:10:00,58.41,58.44,58.36,58.41,26500.0,41.797,41.8185,41.7613,41.797,26500.0
2013-02-20 13:20:00,58.41,58.44,58.37,58.39,27400.0,41.797,41.8185,41.7684,41.7827,27400.0
2013-02-20 13:30:00,58.38,58.39,58.33,58.34,40800.0,41.7756,41.7827,41.7398,41.7469,40800.0
2013-02-20 13:40:00,58.34,58.37,58.32,58.32,27500.0,41.7469,41.7684,41.7326,41.7326,27500.0
2013-02-20 13:50:00,58.33,58.33,58.22,58.24,67100.0,41.7398,41.7398,41.6611,41.6754,67100.0
2013-02-20 14:00:00,58.24,58.39,58.14,58.37,73200.0,41.6754,41.7827,41.6038,41.7684,73200.0
2013-02-20 14:10:00,58.38,58.4,58.29,58.33,52300.0,41.7756,41.7899,41.7112,41.7398,52300.0
2013-02-20 14:20:00,58.33,58.37,58.26,58.35,43400.0,41.7398,41.7684,41.6897,41.7541,43400.0
2013-02-20 14:30:00,58.35,58.44,58.33,58.44,61500.0,41.7541,41.8185,41.7398,41.8185,61500.0
2013-02-20 14:40:00,58.43,58.43,58.22,58.24,62900.0,41.8113,41.8113,41.6611,41.6754,62900.0
2013-02-20 14:50:00,58.24,58.29,58.15,58.15,53100.0,41.6754,41.7112,41.611,41.611,53100.0
2013-02-20 15:00:00,58.15,58.16,57.96,58.01,95400.0,41.611,41.6181,41.475,41.5108,95400.0
2013-02-20 15:10:00,58.01,58.05,57.93,57.99,133700.0,41.5108,41.5394,41.4536,41.4965,133700.0
2013-02-20 15:20:00,58.0,58.09,57.98,58.0,130200.0,41.5036,41.568,41.4893,41.5036,130200.0
2013-02-20 15:30:00,57.99,58.03,57.93,57.96,105900.0,41.4965,41.5251,41.4536,41.475,105900.0
2013-02-20 15:40:00,57.97,57.99,57.86,57.89,145400.0,41.4822,41.4965,41.4035,41.4249,145400.0
2013-02-20 15:50:00,57.89,57.9,57.75,57.76,300800.0,41.4249,41.4321,41.3247,41.3319,300800.0
2013-02-21 09:30:00,57.41,57.45,57.09,57.43,124500.0,41.0815,41.1101,40.8525,41.0958,124500.0
2013-02-21 09:40:00,57.44,57.62,57.38,57.43,56400.0,41.1029,41.2317,41.06,41.0958,56400.0
2013-02-21 09:50:00,57.43,57.48,57.26,57.48,51800.0,41.0958,41.1315,40.9741,41.1315,51800.0
2013-02-21 10:00:00,57.47,57.47,57.25,57.35,66900.0,41.1244,41.1244,40.967,41.0385,66900.0
2013-02-21 10:10:00,57.36,57.38,57.23,57.28,83300.0,41.0457,41.06,40.9526,40.9884,83300.0
2013-02-21 10:20:00,57.29,57.5,57.29,57.47,104700.0,40.9956,41.1459,40.9956,41.1244,104700.0
2013-02-21 10:30:00,57.46,57.53,57.28,57.29,81100.0,41.1172,41.1673,40.9884,40.9956,81100.0
2013-02-21 10:40:00,57.29,57.36,57.22,57.3,138100.0,40.9956,41.0457,40.9455,41.0027,138100.0
2013-02-21 10:50:00,57.3,57.35,57.23,57.31,82900.0,41.0027,41.0385,40.9526,41.0099,82900.0
2013-02-21 11:00:00,57.31,57.41,57.28,57.37,57100.0,41.0099,41.0815,40.9884,41.0528,57100.0
2013-02-21 11:10:00,57.38,57.39,57.23,57.24,50600.0,41.06,41.0671,40.9526,40.9598,50600.0
2013-02-21 11:20:00,57.23,57.28,57.19,57.21,43400.0,40.9526,40.9884,40.924,40.9383,43400.0
2013-02-21 11:30:00,57.2,57.27,57.14,57.26,66400.0,40.9312,40.9813,40.8882,40.9741,66400.0
2013-02-21 11:40:00,57.26,57.31,57.19,57.25,90100.0,40.9741,41.0099,40.924,40.967,90100.0
2013-02-21 11:50:00,57.24,57.28,57.17,57.19,42500.0,40.9598,40.9884,40.9097,40.924,42500.0
2013-02-21 12:00:00,57.19,57.22,57.12,57.16,154900.0,40.924,40.9455,40.8739,40.9026,154900.0
2013-02-21 12:10:00,57.17,57.2,57.02,57.02,61300.0,40.9097,40.9312,40.8024,40.8024,61300.0
2013-02-21 12:20:00,57.02,57.04,56.97,57.03,84700.0,40.8024,40.8167,40.7666,40.8095,84700.0
2013-02-21 12:30:00,57.04,57.06,56.93,56.95,64200.0,40.8167,40.831,40.738,40.7523,64200.0
2013-02-21 12:40:00,56.94,56.98,56.89,56.93,57400.0,40.7451,40.7738,40.7094,40.738,57400.0
2013-02-21 12:50:00,56.93,56.94,56.86,56.93,66700.0,40.738,40.7451,40.6879,40.738,66700.0
2013-02-21 13:00:00,56.93,57.12,56.92,57.11,36700.0,40.738,40.8739,40.7308,40.8668,36700.0
2013-02-21 13:10:00,57.1,57.12,57.04,57.1,29200.0,40.8596,40.8739,40.8167,40.8596,29200.0
2013-02-21 13:20:00,57.09,57.16,57.05,57.08,60000.0,40.8525,40.9026,40.8238,40.8453,60000.0
2013-02-21 13:30:00,57.08,57.18,57.08,57.17,31200.0,40.8453,40.9169,40.8453,40.9097,31200.0
2013-02-21 13:40:00,57.19,57.21,57.1,57.12,54900.0,40.924,40.9383,40.8596,40.8739,54900.0
2013-02-21 13:50:00,57.12,57.15,57.1,57.11,74200.0,40.8739,40.8954,40.8596,40.8668,74200.0
2013-02-21 14:00:00,57.11,57.12,56.89,56.93,169600.0,40.8668,40.8739,40.7094,40.738,169600.0
2013-02-21 14:10:00,56.93,57.0,56.91,56.97,120400.0,40.738,40.7881,40.7237,40.7666,120400.0
2013-02-21 14:20:00,56.97,56.97,56.82,56.9,109700.0,40.7666,40.7666,40.6593,40.7165,109700.0
2013-02-21 14:30:00,56.91,57.01,56.9,56.92,62600.0,40.7237,40.7952,40.7165,40.7308,62600.0
2013-02-21 14:40:00,56.91,56.92,56.83,56.84,66300.0,40.7237,40.7308,40.6664,40.6736,66300.0
2013-02-21 14:50:00,56.84,56.98,56.8,56.94,94200.0,40.6736,40.7738,40.6449,40.7451,94200.0
2013-02-21 15:00:00,56.95,57.07,56.88,57.07,139800.0,40.7523,40.8382,40.7022,40.8382,139800.0
2013-02-21 15:10:00,57.07,57.17,57.02,57.04,87200.0,40.8382,40.9097,40.8024,40.8167,87200.0
2013-02-21 15:20:00,57.04,57.17,57.02,57.12,97200.0,40.8167,40.9097,40.8024,40.8739,97200.0
2013-02-21 15:30:00,57.11,57.2,57.1,57.12,103200.0,40.8668,40.9312,40.8596,40.8739,103200.0
2013-02-21 15:40:00,57.12,57.13,56.99,56.99,172800.0,40.8739,40.8811,40.7809,40.7809,172800.0
2013-02-21 15:50:00,57.0,57.06,56.93,56.98,359700.0,40.7881,40.831,40.738,40.7738,359700.0
2013-02-22 09:30:00,57.22,57.69,57.19,57.61,107300.0,40.9455,41.2818,40.924,41.2246,107300.0
2013-02-22 09:40:00,57.61,57.64,57.24,57.27,96900.0,41.2246,41.246,40.9598,40.9813,96900.0
2013-02-22 09:50:00,57.3,57.36,57.25,57.3,66200.0,41.0027,41.0457,40.967,41.0027,66200.0
2013-02-22 10:00:00,57.3,57.44,57.22,57.43,75100.0,41.0027,41.1029,40.9455,41.0958,75100.0
2013-02-22 10:10:00,57.43,57.43,57.22,57.34,48400.0,41.0958,41.0958,40.9455,41.0314,48400.0
2013-02-22 10:20:00,57.34,57.37,57.23,57.26,29600.0,41.0314,41.0528,40.9526,40.9741,29600.0
2013-02-22 10:30:00,57.28,57.28,57.16,57.23,50900.0,40.9884,40.9884,40.9026,40.9526,50900.0
2013-02-22 10:40:00,57.23,57.33,57.22,57.22,44600.0,40.9526,41.0242,40.9455,40.9455,44600.0
2013-02-22 10:50:00,57.22,57.29,57.18,57.24,44200.0,40.9455,40.9956,40.9169,40.9598,44200.0
2013-02-22 11:00:00,57.24,57.26,57.18,57.2,46100.0,40.9598,40.9741,40.9169,40.9312,46100.0
2013-02-22 11:10:00,57.19,57.19,57.02,57.03,76100.0,40.924,40.924,40.8024,40.8095,76100.0
2013-02-22 11:20:00,57.04,57.04,56.92,56.94,113800.0,40.8167,40.8167,40.7308,40.7451,113800.0
2013-02-22 11:30:00,56.94,57.13,56.94,57.05,73100.0,40.7451,40.8811,40.7451,40.8238,73100.0
2013-02-22 11:40:00,57.05,57.1,57.02,57.02,60700.0,40.8238,40.8596,40.8024,40.8024,60700.0
2013-02-22 11:50:00,57.03,57.11,57.03,57.11,49900.0,40.8095,40.8668,40.8095,40.8668,49900.0
2013-02-22 12:00:00,57.12,57.19,57.1,57.19,35800.0,40.8739,40.924,40.8596,40.924,35800.0
2013-02-22 12:10:00,57.19,57.21,57.16,57.19,23700.0,40.924,40.9383,40.9026,40.924,23700.0
2013-02-22 12:20:00,57.19,57.24,57.15,57.23,26000.0,40.924,40.9598,40.8954,40.9526,26000.0
2013-02-22 12:30:00,57.23,57.27,57.18,57.2,40700.0,40.9526,40.9813,40.9169,40.9312,40700.0
2013-02-22 12:40:00,57.2,57.25,57.19,57.25,30300.0,40.9312,40.967,40.924,40.967,30300.0
2013-02-22 12:50:00,57.25,57.26,57.2,57.2,31300.0,40.967,40.9741,40.9312,40.9312,31300.0
2013-02-22 13:00:00,57.21,57.21,57.15,57.15,25700.0,40.9383,40.9383,40.8954,40.8954,25700.0
2013-02-22 13:10:00,57.15,57.21,57.14,57.2,25200.0,40.8954,40.9383,40.8882,40.9312,25200.0
2013-02-22 13:20:00,57.2,57.22,57.14,57.14,25200.0,40.9312,40.9455,40.8882,40.8882,25200.0
2013-02-22 13:30:00,57.13,57.2,57.13,57.2,28300.0,40.8811,40.9312,40.8811,40.9312,28300.0
2013-02-22 13:40:00,57.2,57.23,57.18,57.23,19000.0,40.9312,40.9526,40.9169,40.9526,19000.0
2013-02-22 13:50:00,57.23,57.23,57.14,57.15,31000.0,40.9526,40.9526,40.8882,40.8954,31000.0
2013-02-22 14:00:00,57.15,57.16,57.1,57.1,41300.0,40.8954,40.9026,40.8596,40.8596,41300.0
2013-02-22 14:10:00,57.11,57.13,57.04,57.04,53700.0,40.8668,40.8811,40.8167,40.8167,53700.0
2013-02-22 14:20:00,57.05,57.07,56.99,57.06,77200.0,40.8238,40.8382,40.7809,40.831,77200.0
2013-02-22 14:30:00,57.07,57.13,57.06,57.11,53400.0,40.8382,40.8811,40.831,40.8668,53400.0
2013-02-22 14:40:00,57.1,57.13,57.08,57.1,46600.0,40.8596,40.8811,40.8453,40.8596,46600.0
2013-02-22 14:50:00,57.1,57.13,57.09,57.12,44000.0,40.8596,40.8811,40.8525,40.8739,44000.0
2013-02-22 15:00:00,57.12,57.22,57.11,57.17,44300.0,40.8739,40.9455,40.8668,40.9097,44300.0
2013-02-22 15:10:00,57.17,57.24,57.15,57.18,54500.0,40.9097,40.9598,40.8954,40.9169,54500.0
2013-02-22 15:20:00,57.17,57.19,57.06,57.19,79900.0,40.9097,40.924,40.831,40.924,79900.0
2013-02-22 15:30:00,57.19,57.26,57.19,57.26,98600.0,40.924,40.9741,40.924,40.9741,98600.0
2013-02-22 15:40:00,57.26,57.26,57.19,57.26,121900.0,40.9741,40.9741,40.924,40.9741,121900.0
2013-02-22 15:50:00,57.25,57.31,57.19,57.27,258600.0,40.967,41.0099,40.924,40.9813,258600.0
2013-02-25 09:30:00,57.5,57.59,57.35,57.48,106100.0,41.1459,41.2103,41.0385,41.1315,106100.0
2013-02-25 09:40:00,57.47,57.64,57.41,57.47,54800.0,41.1244,41.246,41.0815,41.1244,54800.0
2013-02-25 09:50:00,57.47,57.49,57.39,57.46,42200.0,41.1244,41.1387,41.0671,41.1172,42200.0
2013-02-25 10:00:00,57.46,57.56,57.42,57.44,139100.0,41.1172,41.1888,41.0886,41.1029,139100.0
2013-02-25 10:10:00,57.45,57.47,57.34,57.37,64700.0,41.1101,41.1244,41.0314,41.0528,64700.0
2013-02-25 10:20:00,57.37,57.38,57.14,57.14,93500.0,41.0528,41.06,40.8882,40.8882,93500.0
2013-02-25 10:30:00,57.14,57.28,57.14,57.24,65200.0,40.8882,40.9884,40.8882,40.9598,65200.0
2013-02-25 10:40:00,57.24,57.28,57.04,57.1,111400.0,40.9598,40.9884,40.8167,40.8596,111400.0
2013-02-25 10:50:00,57.08,57.11,56.95,57.04,113800.0,40.8453,40.8668,40.7523,40.8167,113800.0
2013-02-25 11:00:00,57.04,57.24,56.99,57.21,69100.0,40.8167,40.9598,40.7809,40.9383,69100.0
2013-02-25 11:10:00,57.2,57.39,57.18,57.27,69500.0,40.9312,41.0671,40.9169,40.9813,69500.0
2013-02-25 11:20:00,57.28,57.38,57.25,57.33,50500.0,40.9884,41.06,40.967,41.0242,50500.0
2013-02-25 11:30:00,57.33,57.36,57.05,57.08,64600.0,41.0242,41.0457,40.8238,40.8453,64600.0
2013-02-25 11:40:00,57.09,57.1,56.89,56.9,55600.0,40.8525,40.8596,40.7094,40.7165,55600.0
2013-02-25 11:50:00,56.9,56.91,56.75,56.81,96100.0,40.7165,40.7237,40.6092,40.6521,96100.0
2013-02-25 12:00:00,56.81,56.96,56.81,56.9,69400.0,40.6521,40.7594,40.6521,40.7165,69400.0
2013-02-25 12:10:00,56.9,56.93,56.85,56.86,67100.0,40.7165,40.738,40.6807,40.6879,67100.0
2013-02-25 12:20:00,56.86,56.95,56.83,56.92,46000.0,40.6879,40.7523,40.6664,40.7308,46000.0
2013-02-25 12:30:00,56.93,57.0,56.85,56.93,43400.0,40.738,40.7881,40.6807,40.738,43400.0
2013-02-25 12:40:00,56.94,57.04,56.9,57.03,59400.0,40.7451,40.8167,40.7165,40.8095,59400.0
2013-02-25 12:50:00,57.02,57.18,56.98,57.01,66100.0,40.8024,40.9169,40.7738,40.7952,66100.0
2013-02-25 13:00:00,57.0,57.01,56.88,56.92,42800.0,40.7881,40.7952,40.7022,40.7308,42800.0
2013-02-25 13:10:00,56.92,56.97,56.88,56.94,39400.0,40.7308,40.7666,40.7022,40.7451,39400.0
2013-02-25 13:20:00,56.94,56.95,56.87,56.89,25700.0,40.7451,40.7523,40.695,40.7094,25700.0
2013-02-25 13:30:00,56.9,56.9,56.75,56.83,53200.0,40.7165,40.7165,40.6092,40.6664,53200.0
2013-02-25 13:40:00,56.83,56.83,56.68,56.7,110800.0,40.6664,40.6664,40.5591,40.5734,110800.0
2013-02-25 13:50:00,56.7,56.71,56.44,56.48,128200.0,40.5734,40.5805,40.3873,40.416,128200.0
2013-02-25 14:00:00,56.47,56.58,56.4,56.58,98900.0,40.4088,40.4875,40.3587,40.4875,98900.0
2013-02-25 14:10:00,56.58,56.63,56.54,56.58,66900.0,40.4875,40.5233,40.4589,40.4875,66900.0
2013-02-25 14:20:00,56.58,56.58,56.41,56.46,67700.0,40.4875,40.4875,40.3659,40.4017,67700.0
2013-02-25 14:30:00,56.49,56.6,56.48,56.52,61500.0,40.4231,40.5018,40.416,40.4446,61500.0
2013-02-25 14:40:00,56.52,56.53,56.39,56.39,84700.0,40.4446,40.4517,40.3516,40.3516,84700.0
2013-02-25 14:50:00,56.4,56.54,56.4,56.48,77000.0,40.3587,40.4589,40.3587,40.416,77000.0
2013-02-25 15:00:00,56.48,56.5,56.42,56.46,94300.0,40.416,40.4303,40.373,40.4017,94300.0
2013-02-25 15:10:00,56.45,56.49,56.25,56.29,121500.0,40.3945,40.4231,40.2514,40.28,121500.0
2013-02-25 15:20:00,56.29,56.3,56.16,56.21,141200.0,40.28,40.2872,40.187,40.2228,141200.0
2013-02-25 15:30:00,56.22,56.25,56.11,56.12,211100.0,40.2299,40.2514,40.1512,40.1584,211100.0
2013-02-25 15:40:00,56.12,56.16,56.05,56.05,237000.0,40.1584,40.187,40.1083,40.1083,237000.0
2013-02-25 15:50:00,56.05,56.06,55.77,55.78,668500.0,40.1083,40.1154,39.9079,39.9151,668500.0
2013-02-26 09:30:00,56.18,56.21,55.9,55.98,123700.0,40.2013,40.2228,40.0009,40.0582,123700.0
2013-02-26 09:40:00,55.98,56.11,55.78,55.93,112000.0,40.0582,40.1512,39.9151,40.0224,112000.0
2013-02-26 09:50:00,55.93,56.05,55.84,55.96,89100.0,40.0224,40.1083,39.958,40.0439,89100.0
2013-02-26 10:00:00,55.96,56.14,55.91,55.91,139700.0,40.0439,40.1727,40.0081,40.0081,139700.0
2013-02-26 10:10:00,55.92,55.99,55.81,55.92,79500.0,40.0152,40.0653,39.9365,40.0152,79500.0
2013-02-26 10:20:00,55.92,55.92,55.71,55.73,72800.0,40.0152,40.0152,39.865,39.8793,72800.0
2013-02-26 10:30:00,55.73,55.91,55.57,55.79,149300.0,39.8793,40.0081,39.7648,39.9222,149300.0
2013-02-26 10:40:00,55.78,56.02,55.76,55.99,123300.0,39.9151,40.0868,39.9007,40.0653,123300.0
2013-02-26 10:50:00,56.02,56.16,55.88,55.88,105500.0,40.0868,40.187,39.9866,39.9866,105500.0
2013-02-26 11:00:00,55.87,55.87,55.63,55.71,116300.0,39.9795,39.9795,39.8077,39.865,116300.0
2013-02-26 11:10:00,55.69,55.8,55.68,55.74,73500.0,39.8507,39.9294,39.8435,39.8864,73500.0
2013-02-26 11:20:00,55.75,55.8,55.63,55.69,91700.0,39.8936,39.9294,39.8077,39.8507,91700.0
2013-02-26 11:30:00,55.7,55.83,55.67,55.71,80700.0,39.8578,39.9508,39.8363,39.865,80700.0
2013-02-26 11:40:00,55.72,55.73,55.57,55.62,67500.0,39.8721,39.8793,39.7648,39.8006,67500.0
2013-02-26 11:50:00,55.62,55.83,55.6,55.8,166500.0,39.8006,39.9508,39.7863,39.9294,166500.0
2013-02-26 12:00:00,55.81,55.93,55.75,55.85,87600.0,39.9365,40.0224,39.8936,39.9651,87600.0
2013-02-26 12:10:00,55.84,55.87,55.65,55.66,137200.0,39.958,39.9795,39.822,39.8292,137200.0
2013-02-26 12:20:00,55.67,55.81,55.63,55.78,91800.0,39.8363,39.9365,39.8077,39.9151,91800.0
2013-02-26 12:30:00,55.77,55.87,55.74,55.87,62300.0,39.9079,39.9795,39.8864,39.9795,62300.0
2013-02-26 12:40:00,55.86,55.89,55.77,55.82,53000.0,39.9723,39.9938,39.9079,39.9437,53000.0
2013-02-26 12:50:00,55.82,55.93,55.81,55.88,75600.0,39.9437,40.0224,39.9365,39.9866,75600.0
2013-02-26 13:00:00,55.89,56.04,55.85,55.98,82900.0,39.9938,40.1011,39.9651,40.0582,82900.0
2013-02-26 13:10:00,55.98,56.03,55.94,55.96,60000.0,40.0582,40.094,40.0295,40.0439,60000.0
2013-02-26 13:20:00,55.96,56.04,55.96,55.99,66300.0,40.0439,40.1011,40.0439,40.0653,66300.0
2013-02-26 13:30:00,56.0,56.03,55.93,56.0,93500.0,40.0725,40.094,40.0224,40.0725,93500.0
2013-02-26 13:40:00,56.01,56.08,55.98,56.06,59800.0,40.0796,40.1297,40.0582,40.1154,59800.0
2013-02-26 13:50:00,56.07,56.09,56.03,56.05,43100.0,40.1226,40.1369,40.094,40.1083,43100.0
2013-02-26 14:00:00,56.07,56.19,56.03,56.17,56400.0,40.1226,40.2084,40.094,40.1941,56400.0
2013-02-26 14:10:00,56.17,56.21,56.15,56.18,66900.0,40.1941,40.2228,40.1798,40.2013,66900.0
2013-02-26 14:20:00,56.18,56.25,56.15,56.2,41200.0,40.2013,40.2514,40.1798,40.2156,41200.0
2013-02-26 14:30:00,56.21,56.29,56.19,56.22,48200.0,40.2228,40.28,40.2084,40.2299,48200.0
2013-02-26 14:40:00,56.22,56.23,56.11,56.14,46700.0,40.2299,40.2371,40.1512,40.1727,46700.0
2013-02-26 14:50:00,56.14,56.22,56.12,56.17,58900.0,40.1727,40.2299,40.1584,40.1941,58900.0
2013-02-26 15:00:00,56.17,56.23,56.13,56.18,53300.0,40.1941,40.2371,40.1655,40.2013,53300.0
2013-02-26 15:10:00,56.19,56.21,56.08,56.15,74100.0,40.2084,40.2228,40.1297,40.1798,74100.0
2013-02-26 15:20:00,56.16,56.24,56.12,56.24,56200.0,40.187,40.2442,40.1584,40.2442,56200.0
2013-02-26 15:30:00,56.24,56.25,56.13,56.25,91200.0,40.2442,40.2514,40.1655,40.2514,91200.0
2013-02-26 15:40:00,56.25,56.31,56.2,56.21,106300.0,40.2514,40.2943,40.2156,40.2228,106300.0
2013-02-26 15:50:00,56.22,56.28,56.1,56.13,288000.0,40.2299,40.2728,40.144,40.1655,288000.0
2013-02-27 09:30:00,56.03,56.15,55.94,56.06,68200.0,40.094,40.1798,40.0295,40.1154,68200.0
2013-02-27 09:40:00,56.08,56.33,56.06,56.19,68200.0,40.1297,40.3086,40.1154,40.2084,68200.0
2013-02-27 09:50:00,56.19,56.31,56.16,56.28,70500.0,40.2084,40.2943,40.187,40.2728,70500.0
2013-02-27 10:00:00,56.28,56.4,56.24,56.36,67900.0,40.2728,40.3587,40.2442,40.3301,67900.0
2013-02-27 10:10:00,56.35,56.5,56.34,56.47,61600.0,40.3229,40.4303,40.3158,40.4088,61600.0
2013-02-27 10:20:00,56.48,56.68,56.46,56.63,71300.0,40.416,40.5591,40.4017,40.5233,71300.0
2013-02-27 10:30:00,56.63,56.81,56.63,56.79,70700.0,40.5233,40.6521,40.5233,40.6378,70700.0
2013-02-27 10:40:00,56.79,56.83,56.54,56.54,61700.0,40.6378,40.6664,40.4589,40.4589,61700.0
2013-02-27 10:50:00,56.54,56.67,56.5,56.63,50000.0,40.4589,40.5519,40.4303,40.5233,50000.0
2013-02-27 11:00:00,56.62,56.78,56.62,56.66,53200.0,40.5161,40.6306,40.5161,40.5448,53200.0
2013-02-27 11:10:00,56.67,56.74,56.67,56.72,47200.0,40.5519,40.602,40.5519,40.5877,47200.0
2013-02-27 11:20:00,56.73,56.77,56.62,56.7,58500.0,40.5949,40.6235,40.5161,40.5734,58500.0
2013-02-27 11:30:00,56.7,56.77,56.62,56.77,66600.0,40.5734,40.6235,40.5161,40.6235,66600.0
2013-02-27 11:40:00,56.79,56.86,56.78,56.86,41900.0,40.6378,40.6879,40.6306,40.6879,41900.0
2013-02-27 11:50:00,56.86,56.87,56.76,56.76,47100.0,40.6879,40.695,40.6163,40.6163,47100.0
2013-02-27 12:00:00,56.77,56.9,56.74,56.89,57800.0,40.6235,40.7165,40.602,40.7094,57800.0
2013-02-27 12:10:00,56.88,56.89,56.81,56.88,35900.0,40.7022,40.7094,40.6521,40.7022,35900.0
2013-02-27 12:20:00,56.88,56.96,56.88,56.88,119000.0,40.7022,40.7594,40.7022,40.7022,119000.0
2013-02-27 12:30:00,56.88,56.93,56.87,56.89,48100.0,40.7022,40.738,40.695,40.7094,48100.0
2013-02-27 12:40:00,56.88,56.88,56.8,56.82,28300.0,40.7022,40.7022,40.6449,40.6593,28300.0
2013-02-27 12:50:00,56.83,56.92,56.8,56.85,71900.0,40.6664,40.7308,40.6449,40.6807,71900.0
2013-02-27 13:00:00,56.86,56.9,56.79,56.85,86800.0,40.6879,40.7165,40.6378,40.6807,86800.0
2013-02-27 13:10:00,56.85,56.92,56.84,56.9,31100.0,40.6807,40.7308,40.6736,40.7165,31100.0
2013-02-27 13:20:00,56.91,56.99,56.91,56.99,48400.0,40.7237,40.7809,40.7237,40.7809,48400.0
2013-02-27 13:30:00,56.98,57.05,56.94,57.05,100300.0,40.7738,40.8238,40.7451,40.8238,100300.0
2013-02-27 13:40:00,57.05,57.06,56.98,57.0,36300.0,40.8238,40.831,40.7738,40.7881,36300.0
2013-02-27 13:50:00,56.99,57.03,56.97,57.0,67800.0,40.7809,40.8095,40.7666,40.7881,67800.0
2013-02-27 14:00:00,57.01,57.09,57.0,57.09,53100.0,40.7952,40.8525,40.7881,40.8525,53100.0
2013-02-27 14:10:00,57.09,57.17,57.09,57.15,99000.0,40.8525,40.9097,40.8525,40.8954,99000.0
2013-02-27 14:20:00,57.15,57.28,57.15,57.25,73400.0,40.8954,40.9884,40.8954,40.967,73400.0
2013-02-27 14:30:00,57.24,57.26,57.15,57.2,61100.0,40.9598,40.9741,40.8954,40.9312,61100.0
2013-02-27 14:40:00,57.2,57.29,57.17,57.23,66000.0,40.9312,40.9956,40.9097,40.9526,66000.0
2013-02-27 14:50:00,57.24,57.24,57.11,57.21,84800.0,40.9598,40.9598,40.8668,40.9383,84800.0
2013-02-27 15:00:00,57.22,57.23,57.12,57.22,118100.0,40.9455,40.9526,40.8739,40.9455,118100.0
2013-02-27 15:10:00,57.21,57.35,57.19,57.35,161400.0,40.9383,41.0385,40.924,41.0385,161400.0
2013-02-27 15:20:00,57.33,57.42,57.33,57.39,150500.0,41.0242,41.0886,41.0242,41.0671,150500.0
2013-02-27 15:30:00,57.4,57.42,57.32,57.4,120600.0,41.0743,41.0886,41.017,41.0743,120600.0
2013-02-27 15:40:00,57.42,57.44,57.33,57.36,190700.0,41.0886,41.1029,41.0242,41.0457,190700.0
2013-02-27 15:50:00,57.37,57.37,57.23,57.27,325600.0,41.0528,41.0528,40.9526,40.9813,325600.0
2013-02-28 09:30:00,57.26,57.31,56.93,57.3,80700.0,40.9741,41.0099,40.738,41.0027,80700.0
2013-02-28 09:40:00,57.3,57.48,57.15,57.44,52800.0,41.0027,41.1315,40.8954,41.1029,52800.0
2013-02-28 09:50:00,57.43,57.45,57.26,57.36,54800.0,41.0958,41.1101,40.9741,41.0457,54800.0
2013-02-28 10:00:00,57.36,57.41,57.25,57.29,80900.0,41.0457,41.0815,40.967,40.9956,80900.0
2013-02-28 10:10:00,57.28,57.33,57.19,57.21,45100.0,40.9884,41.0242,40.924,40.9383,45100.0
2013-02-28 10:20:00,57.21,57.3,57.17,57.21,83400.0,40.9383,41.0027,40.9097,40.9383,83400.0
2013-02-28 10:30:00,57.2,57.2,57.01,57.01,67800.0,40.9312,40.9312,40.7952,40.7952,67800.0
2013-02-28 10:40:00,57.01,57.01,56.77,56.79,163600.0,40.7952,40.7952,40.6235,40.6378,163600.0
2013-02-28 10:50:00,56.8,56.83,56.73,56.8,63400.0,40.6449,40.6664,40.5949,40.6449,63400.0
2013-02-28 11:00:00,56.81,56.95,56.75,56.95,92200.0,40.6521,40.7523,40.6092,40.7523,92200.0
2013-02-28 11:10:00,56.94,57.01,56.93,56.95,75500.0,40.7451,40.7952,40.738,40.7523,75500.0
2013-02-28 11:20:00,56.96,56.99,56.9,56.93,119800.0,40.7594,40.7809,40.7165,40.738,119800.0
2013-02-28 11:30:00,56.92,56.94,56.73,56.74,62300.0,40.7308,40.7451,40.5949,40.602,62300.0
2013-02-28 11:40:00,56.74,56.93,56.74,56.92,67800.0,40.602,40.738,40.602,40.7308,67800.0
2013-02-28 11:50:00,56.93,56.94,56.84,56.89,37600.0,40.738,40.7451,40.6736,40.7094,37600.0
2013-02-28 12:00:00,56.89,56.96,56.87,56.94,37200.0,40.7094,40.7594,40.695,40.7451,37200.0
2013-02-28 12:10:00,56.93,56.97,56.91,56.96,64400.0,40.738,40.7666,40.7237,40.7594,64400.0
2013-02-28 12:20:00,56.95,56.98,56.9,56.96,64300.0,40.7523,40.7738,40.7165,40.7594,64300.0
2013-02-28 12:30:00,56.96,57.04,56.95,57.0,34800.0,40.7594,40.8167,40.7523,40.7881,34800.0
2013-02-28 12:40:00,57.01,57.08,57.0,57.08,34300.0,40.7952,40.8453,40.7881,40.8453,34300.0
2013-02-28 12:50:00,57.08,57.09,57.03,57.04,36200.0,40.8453,40.8525,40.8095,40.8167,36200.0
2013-02-28 13:00:00,57.04,57.09,57.03,57.08,45900.0,40.8167,40.8525,40.8095,40.8453,45900.0
2013-02-28 13:10:00,57.09,57.18,57.06,57.14,46100.0,40.8525,40.9169,40.831,40.8882,46100.0
2013-02-28 13:20:00,57.18,57.25,57.17,57.23,48300.0,40.9169,40.967,40.9097,40.9526,48300.0
2013-02-28 13:30:00,57.23,57.27,57.19,57.21,42500.0,40.9526,40.9813,40.924,40.9383,42500.0
2013-02-28 13:40:00,57.2,57.2,57.15,57.19,29600.0,40.9312,40.9312,40.8954,40.924,29600.0
2013-02-28 13:50:00,57.19,57.2,57.1,57.12,40100.0,40.924,40.9312,40.8596,40.8739,40100.0
2013-02-28 14:00:00,57.13,57.18,57.12,57.18,42300.0,40.8811,40.9169,40.8739,40.9169,42300.0
2013-02-28 14:10:00,57.19,57.26,57.18,57.26,41000.0,40.924,40.9741,40.9169,40.9741,41000.0
2013-02-28 14:20:00,57.26,57.3,57.25,57.29,37100.0,40.9741,41.0027,40.967,40.9956,37100.0
2013-02-28 14:30:00,57.29,57.33,57.15,57.17,58300.0,40.9956,41.0242,40.8954,40.9097,58300.0
2013-02-28 14:40:00,57.17,57.17,57.08,57.12,39100.0,40.9097,40.9097,40.8453,40.8739,39100.0
2013-02-28 14:50:00,57.12,57.14,57.06,57.1,49000.0,40.8739,40.8882,40.831,40.8596,49000.0
2013-02-28 15:00:00,57.11,57.12,57.02,57.04,39800.0,40.8668,40.8739,40.8024,40.8167,39800.0
2013-02-28 15:10:00,57.04,57.05,56.96,56.99,80900.0,40.8167,40.8238,40.7594,40.7809,80900.0
2013-02-28 15:20:00,57.0,57.02,56.94,56.95,151300.0,40.7881,40.8024,40.7451,40.7523,151300.0
2013-02-28 15:30:00,56.96,57.04,56.95,57.0,94200.0,40.7594,40.8167,40.7523,40.7881,94200.0
2013-02-28 15:40:00,56.99,57.0,56.88,56.91,169600.0,40.7809,40.7881,40.7022,40.7237,169600.0
2013-02-28 15:50:00,56.91,56.92,56.68,56.71,497100.0,40.7237,40.7308,40.5591,40.5805,497100.0
2013-03-01 09:30:00,56.33,56.54,55.85,55.85,133800.0,40.3086,40.4589,39.9651,39.9651,133800.0
2013-03-01 09:40:00,55.88,56.14,55.84,56.1,77700.0,39.9866,40.1727,39.958,40.144,77700.0
2013-03-01 09:50:00,56.11,56.15,55.97,56.04,194200.0,40.1512,40.1798,40.051,40.1011,194200.0
2013-03-01 10:00:00,56.06,56.36,56.03,56.34,138600.0,40.1154,40.3301,40.094,40.3158,138600.0
2013-03-01 10:10:00,56.34,56.39,56.2,56.23,70700.0,40.3158,40.3516,40.2156,40.2371,70700.0
2013-03-01 10:20:00,56.22,56.23,56.05,56.14,71000.0,40.2299,40.2371,40.1083,40.1727,71000.0
2013-03-01 10:30:00,56.14,56.47,56.1,56.32,123200.0,40.1727,40.4088,40.144,40.3015,123200.0
2013-03-01 10:40:00,56.33,56.52,56.33,56.34,96900.0,40.3086,40.4446,40.3086,40.3158,96900.0
2013-03-01 10:50:00,56.35,56.44,56.33,56.43,112700.0,40.3229,40.3873,40.3086,40.3802,112700.0
2013-03-01 11:00:00,56.42,56.48,56.28,56.36,155800.0,40.373,40.416,40.2728,40.3301,155800.0
2013-03-01 11:10:00,56.35,56.37,56.07,56.1,138000.0,40.3229,40.3372,40.1226,40.144,138000.0
2013-03-01 11:20:00,56.1,56.35,56.08,56.24,84600.0,40.144,40.3229,40.1297,40.2442,84600.0
2013-03-01 11:30:00,56.25,56.32,56.19,56.25,68200.0,40.2514,40.3015,40.2084,40.2514,68200.0
2013-03-01 11:40:00,56.26,56.27,56.06,56.11,52800.0,40.2585,40.2657,40.1154,40.1512,52800.0
2013-03-01 11:50:00,56.1,56.23,56.09,56.21,52200.0,40.144,40.2371,40.1369,40.2228,52200.0
2013-03-01 12:00:00,56.2,56.33,56.2,56.28,53900.0,40.2156,40.3086,40.2156,40.2728,53900.0
2013-03-01 12:10:00,56.27,56.37,56.19,56.34,65000.0,40.2657,40.3372,40.2084,40.3158,65000.0
2013-03-01 12:20:00,56.32,56.5,56.32,56.49,117800.0,40.3015,40.4303,40.3015,40.4231,117800.0
2013-03-01 12:30:00,56.48,56.52,56.35,56.42,43600.0,40.416,40.4446,40.3229,40.373,43600.0
2013-03-01 12:40:00,56.42,56.47,56.4,56.45,68300.0,40.373,40.4088,40.3587,40.3945,68300.0
2013-03-01 12:50:00,56.45,56.6,56.44,56.59,62300.0,40.3945,40.5018,40.3873,40.4947,62300.0
2013-03-01 13:00:00,56.58,56.62,56.47,56.48,47000.0,40.4875,40.5161,40.4088,40.416,47000.0
2013-03-01 13:10:00,56.46,56.6,56.46,56.55,62400.0,40.4017,40.5018,40.4017,40.4661,62400.0
2013-03-01 13:20:00,56.55,56.56,56.48,56.53,46300.0,40.4661,40.4732,40.416,40.4517,46300.0
2013-03-01 13:30:00,56.53,56.55,56.44,56.49,38300.0,40.4517,40.4661,40.3873,40.4231,38300.0
2013-03-01 13:40:00,56.49,56.53,56.26,56.28,136700.0,40.4231,40.4517,40.2585,40.2728,136700.0
2013-03-01 13:50:00,56.29,56.34,56.15,56.26,120800.0,40.28,40.3158,40.1798,40.2585,120800.0
2013-03-01 14:00:00,56.24,56.38,56.24,56.35,85400.0,40.2442,40.3444,40.2442,40.3229,85400.0
2013-03-01 14:10:00,56.34,56.36,56.29,56.34,69800.0,40.3158,40.3301,40.28,40.3158,69800.0
2013-03-01 14:20:00,56.35,56.39,56.18,56.23,77900.0,40.3229,40.3516,40.2013,40.2371,77900.0
2013-03-01 14:30:00,56.24,56.29,56.2,56.2,65800.0,40.2442,40.28,40.2156,40.2156,65800.0
2013-03-01 14:40:00,56.2,56.25,56.09,56.09,71800.0,40.2156,40.2514,40.1369,40.1369,71800.0
2013-03-01 14:50:00,56.08,56.15,55.99,56.14,97300.0,40.1297,40.1798,40.0653,40.1727,97300.0
2013-03-01 15:00:00,56.14,56.24,56.13,56.18,92200.0,40.1727,40.2442,40.1655,40.2013,92200.0
2013-03-01 15:10:00,56.18,56.2,56.07,56.14,94800.0,40.2013,40.2156,40.1226,40.1727,94800.0
2013-03-01 15:20:00,56.13,56.13,56.02,56.04,145600.0,40.1655,40.1655,40.0868,40.1011,145600.0
2013-03-01 15:30:00,56.04,56.07,55.98,56.03,197200.0,40.1011,40.1226,40.0582,40.094,197200.0
2013-03-01 15:40:00,56.04,56.08,55.91,56.07,240000.0,40.1011,40.1297,40.0081,40.1226,240000.0
2013-03-01 15:50:00,56.08,56.13,55.95,56.07,407800.0,40.1297,40.1655,40.0367,40.1226,407800.0
2013-03-04 09:30:00,55.78,55.85,55.04,55.3,252900.0,39.9151,39.9651,39.3855,39.5716,252900.0
2013-03-04 09:40:00,55.3,55.38,55.2,55.23,276000.0,39.5716,39.6288,39.5,39.5215,276000.0
2013-03-04 09:50:00,55.22,55.37,55.22,55.29,126000.0,39.5143,39.6217,39.5143,39.5644,126000.0
2013-03-04 10:00:00,55.28,55.36,55.28,55.31,206500.0,39.5573,39.6145,39.5573,39.5787,206500.0
2013-03-04 10:10:00,55.31,55.37,55.28,55.32,102400.0,39.5787,39.6217,39.5573,39.5859,102400.0
2013-03-04 10:20:00,55.33,55.36,55.2,55.24,73500.0,39.593,39.6145,39.5,39.5286,73500.0
2013-03-04 10:30:00,55.24,55.29,55.07,55.19,144000.0,39.5286,39.5644,39.407,39.4929,144000.0
2013-03-04 10:40:00,55.2,55.35,55.18,55.26,109700.0,39.5,39.6074,39.4857,39.543,109700.0
2013-03-04 10:50:00,55.26,55.29,55.12,55.21,76900.0,39.543,39.5644,39.4428,39.5072,76900.0
2013-03-04 11:00:00,55.21,55.25,55.14,55.19,60500.0,39.5072,39.5358,39.4571,39.4929,60500.0
2013-03-04 11:10:00,55.19,55.28,55.14,55.28,69500.0,39.4929,39.5573,39.4571,39.5573,69500.0
2013-03-04 11:20:00,55.29,55.31,55.22,55.23,53300.0,39.5644,39.5787,39.5143,39.5215,53300.0
2013-03-04 11:30:00,55.24,55.31,55.22,55.29,71000.0,39.5286,39.5787,39.5143,39.5644,71000.0
2013-03-04 11:40:00,55.28,55.3,55.25,55.28,53400.0,39.5573,39.5716,39.5358,39.5573,53400.0
2013-03-04 11:50:00,55.27,55.35,55.27,55.34,42500.0,39.5501,39.6074,39.5501,39.6002,42500.0
2013-03-04 12:00:00,55.34,55.36,55.31,55.32,61500.0,39.6002,39.6145,39.5787,39.5859,61500.0
2013-03-04 12:10:00,55.31,55.36,55.21,55.22,98400.0,39.5787,39.6145,39.5072,39.5143,98400.0
2013-03-04 12:20:00,55.21,55.26,55.16,55.17,46100.0,39.5072,39.543,39.4714,39.4786,46100.0
2013-03-04 12:30:00,55.17,55.21,55.1,55.21,61600.0,39.4786,39.5072,39.4285,39.5072,61600.0
2013-03-04 12:40:00,55.21,55.3,55.21,55.29,58800.0,39.5072,39.5716,39.5072,39.5644,58800.0
2013-03-04 12:50:00,55.3,55.36,55.28,55.35,51600.0,39.5716,39.6145,39.5573,39.6074,51600.0
2013-03-04 13:00:00,55.35,55.36,55.28,55.3,48500.0,39.6074,39.6145,39.5573,39.5716,48500.0
2013-03-04 13:10:00,55.3,55.34,55.28,55.32,47800.0,39.5716,39.6002,39.5573,39.5859,47800.0
2013-03-04 13:20:00,55.33,55.39,55.32,55.38,107800.0,39.593,39.636,39.5859,39.6288,107800.0
2013-03-04 13:30:00,55.39,55.44,55.37,55.38,53000.0,39.636,39.6718,39.6217,39.6288,53000.0
2013-03-04 13:40:00,55.38,55.43,55.37,55.4,41800.0,39.6288,39.6646,39.6217,39.6431,41800.0
2013-03-04 13:50:00,55.39,55.4,55.33,55.37,173900.0,39.636,39.6431,39.593,39.6217,173900.0
2013-03-04 14:00:00,55.37,55.46,55.36,55.44,45000.0,39.6217,39.6861,39.6145,39.6718,45000.0
2013-03-04 14:10:00,55.43,55.44,55.37,55.4,49000.0,39.6646,39.6718,39.6217,39.6431,49000.0
2013-03-04 14:20:00,55.4,55.5,55.38,55.47,144300.0,39.6431,39.7147,39.6288,39.6932,144300.0
2013-03-04 14:30:00,55.47,55.58,55.46,55.58,82100.0,39.6932,39.7719,39.6861,39.7719,82100.0
2013-03-04 14:40:00,55.57,55.63,55.55,55.61,62400.0,39.7648,39.8077,39.7505,39.7934,62400.0
2013-03-04 14:50:00,55.61,55.65,55.59,55.61,75500.0,39.7934,39.822,39.7791,39.7934,75500.0
2013-03-04 15:00:00,55.61,55.62,55.53,55.54,71300.0,39.7934,39.8006,39.7362,39.7433,71300.0
2013-03-04 15:10:00,55.53,55.56,55.52,55.52,53600.0,39.7362,39.7576,39.729,39.729,53600.0
2013-03-04 15:20:00,55.51,55.59,55.49,55.57,103300.0,39.7218,39.7791,39.7075,39.7648,103300.0
2013-03-04 15:30:00,55.57,55.58,55.49,55.55,84700.0,39.7648,39.7719,39.7075,39.7505,84700.0
2013-03-04 15:40:00,55.55,55.56,55.51,55.53,127500.0,39.7505,39.7576,39.7218,39.7362,127500.0
2013-03-04 15:50:00,55.52,55.57,55.5,55.55,353000.0,39.729,39.7648,39.7147,39.7505,353000.0
2013-03-05 09:30:00,55.83,56.1,55.79,55.98,222500.0,39.9508,40.144,39.9222,40.0582,222500.0
2013-03-05 09:40:00,56.01,56.02,55.65,55.81,103100.0,40.0796,40.0868,39.822,39.9365,103100.0
2013-03-05 09:50:00,55.81,56.02,55.79,56.01,66300.0,39.9365,40.0868,39.9222,40.0796,66300.0
2013-03-05 10:00:00,56.02,56.1,55.97,56.06,181000.0,40.0868,40.144,40.051,40.1154,181000.0
2013-03-05 10:10:00,56.05,56.13,55.99,56.06,166100.0,40.1083,40.1655,40.0653,40.1154,166100.0
2013-03-05 10:20:00,56.07,56.1,56.03,56.09,96400.0,40.1226,40.144,40.094,40.1369,96400.0
2013-03-05 10:30:00,56.09,56.13,56.05,56.06,81800.0,40.1369,40.1655,40.1083,40.1154,81800.0
2013-03-05 10:40:00,56.06,56.11,56.03,56.09,133400.0,40.1154,40.1512,40.094,40.1369,133400.0
2013-03-05 10:50:00,56.09,56.11,56.05,56.07,65800.0,40.1369,40.1512,40.1083,40.1226,65800.0
2013-03-05 11:00:00,56.07,56.1,56.0,56.09,98400.0,40.1226,40.144,40.0725,40.1369,98400.0
2013-03-05 11:10:00,56.1,56.24,56.08,56.24,101500.0,40.144,40.2442,40.1297,40.2442,101500.0
2013-03-05 11:20:00,56.24,56.24,56.08,56.1,87900.0,40.2442,40.2442,40.1297,40.144,87900.0
2013-03-05 11:30:00,56.11,56.16,56.07,56.15,65700.0,40.1512,40.187,40.1226,40.1798,65700.0
2013-03-05 11:40:00,56.14,56.18,56.12,56.16,62100.0,40.1727,40.2013,40.1584,40.187,62100.0
2013-03-05 11:50:00,56.17,56.17,56.11,56.15,59400.0,40.1941,40.1941,40.1512,40.1798,59400.0
2013-03-05 12:00:00,56.15,56.17,56.12,56.15,65600.0,40.1798,40.1941,40.1584,40.1798,65600.0
2013-03-05 12:10:00,56.16,56.21,56.15,56.17,46700.0,40.187,40.2228,40.1798,40.1941,46700.0
2013-03-05 12:20:00,56.17,56.18,56.15,56.15,42200.0,40.1941,40.2013,40.1798,40.1798,42200.0
2013-03-05 12:30:00,56.16,56.18,56.12,56.12,145900.0,40.187,40.2013,40.1584,40.1584,145900.0
2013-03-05 12:40:00,56.12,56.18,56.12,56.17,68400.0,40.1584,40.2013,40.1584,40.1941,68400.0
2013-03-05 12:50:00,56.17,56.19,56.11,56.12,67500.0,40.1941,40.2084,40.1512,40.1584,67500.0
2013-03-05 13:00:00,56.12,56.15,56.07,56.07,48400.0,40.1584,40.1798,40.1226,40.1226,48400.0
2013-03-05 13:10:00,56.08,56.17,56.08,56.14,102600.0,40.1297,40.1941,40.1297,40.1727,102600.0
2013-03-05 13:20:00,56.14,56.21,56.14,56.2,45100.0,40.1727,40.2228,40.1727,40.2156,45100.0
2013-03-05 13:30:00,56.2,56.29,56.2,56.27,58600.0,40.2156,40.28,40.2156,40.2657,58600.0
2013-03-05 13:40:00,56.28,56.28,56.17,56.18,46200.0,40.2728,40.2728,40.1941,40.2013,46200.0
2013-03-05 13:50:00,56.18,56.19,56.14,56.17,70500.0,40.2013,40.2084,40.1727,40.1941,70500.0
2013-03-05 14:00:00,56.17,56.26,56.17,56.25,49900.0,40.1941,40.2585,40.1941,40.2514,49900.0
2013-03-05 14:10:00,56.24,56.24,56.16,56.2,54900.0,40.2442,40.2442,40.187,40.2156,54900.0
2013-03-05 14:20:00,56.19,56.21,56.13,56.14,66900.0,40.2084,40.2228,40.1655,40.1727,66900.0
2013-03-05 14:30:00,56.14,56.19,56.12,56.14,67200.0,40.1727,40.2084,40.1584,40.1727,67200.0
2013-03-05 14:40:00,56.14,56.25,56.11,56.24,51100.0,40.1727,40.2514,40.1512,40.2442,51100.0
2013-03-05 14:50:00,56.24,56.25,56.15,56.2,64700.0,40.2442,40.2514,40.1798,40.2156,64700.0
2013-03-05 15:00:00,56.2,56.22,56.13,56.21,73600.0,40.2156,40.2299,40.1655,40.2228,73600.0
2013-03-05 15:10:00,56.21,56.29,56.18,56.28,67700.0,40.2228,40.28,40.2013,40.2728,67700.0
2013-03-05 15:20:00,56.28,56.29,56.17,56.2,84100.0,40.2728,40.28,40.1941,40.2156,84100.0
2013-03-05 15:30:00,56.21,56.24,56.16,56.22,93000.0,40.2228,40.2442,40.187,40.2299,93000.0
2013-03-05 15:40:00,56.22,56.3,56.2,56.2,228800.0,40.2299,40.2872,40.2156,40.2156,228800.0
2013-03-05 15:50:00,56.21,56.25,56.16,56.25,212400.0,40.2228,40.2514,40.187,40.2514,212400.0
2013-03-06 09:30:00,56.47,56.63,56.37,56.54,90000.0,40.4088,40.5233,40.3372,40.4589,90000.0
2013-03-06 09:40:00,56.53,56.56,56.35,56.52,68300.0,40.4517,40.4732,40.3229,40.4446,68300.0
2013-03-06 09:50:00,56.51,56.74,56.45,56.73,79500.0,40.4374,40.602,40.3945,40.5949,79500.0
2013-03-06 10:00:00,56.7,56.75,56.56,56.56,105000.0,40.5734,40.6092,40.4732,40.4732,105000.0
2013-03-06 10:10:00,56.55,56.64,56.49,56.63,98900.0,40.4661,40.5305,40.4231,40.5233,98900.0
2013-03-06 10:20:00,56.62,56.77,56.62,56.76,111500.0,40.5161,40.6235,40.5161,40.6163,111500.0
2013-03-06 10:30:00,56.77,56.77,56.54,56.54,75300.0,40.6235,40.6235,40.4589,40.4589,75300.0
2013-03-06 10:40:00,56.53,56.55,56.44,56.51,70100.0,40.4517,40.4661,40.3873,40.4374,70100.0
2013-03-06 10:50:00,56.51,56.51,56.38,56.38,23000.0,40.4374,40.4374,40.3444,40.3444,23000.0
2013-03-06 11:00:00,56.38,56.47,56.36,56.36,119100.0,40.3444,40.4088,40.3301,40.3301,119100.0
2013-03-06 11:10:00,56.36,56.37,56.28,56.34,59600.0,40.3301,40.3372,40.2728,40.3158,59600.0
2013-03-06 11:20:00,56.32,56.33,56.19,56.22,58500.0,40.3015,40.3086,40.2084,40.2299,58500.0
2013-03-06 11:30:00,56.21,56.38,56.21,56.35,39400.0,40.2228,40.3444,40.2228,40.3229,39400.0
2013-03-06 11:40:00,56.34,56.36,56.26,56.35,49600.0,40.3158,40.3301,40.2585,40.3229,49600.0
2013-03-06 11:50:00,56.35,56.41,56.23,56.39,65000.0,40.3229,40.3659,40.2371,40.3516,65000.0
2013-03-06 12:00:00,56.39,56.4,56.27,56.28,56200.0,40.3516,40.3587,40.2657,40.2728,56200.0
2013-03-06 12:10:00,56.28,56.39,56.27,56.39,39900.0,40.2728,40.3516,40.2657,40.3516,39900.0
2013-03-06 12:20:00,56.4,56.41,56.33,56.34,28500.0,40.3587,40.3659,40.3086,40.3158,28500.0
2013-03-06 12:30:00,56.35,56.4,56.32,56.38,58500.0,40.3229,40.3587,40.3015,40.3444,58500.0
2013-03-06 12:40:00,56.39,56.44,56.38,56.43,67300.0,40.3516,40.3873,40.3444,40.3802,67300.0
2013-03-06 12:50:00,56.44,56.47,56.42,56.42,40600.0,40.3873,40.4088,40.373,40.373,40600.0
2013-03-06 13:00:00,56.43,56.47,56.42,56.46,33600.0,40.3802,40.4088,40.373,40.4017,33600.0
2013-03-06 13:10:00,56.45,56.5,56.44,56.49,37500.0,40.3945,40.4303,40.3873,40.4231,37500.0
2013-03-06 13:20:00,56.48,56.5,56.46,56.49,44100.0,40.416,40.4303,40.4017,40.4231,44100.0
2013-03-06 13:30:00,56.5,56.62,56.48,56.6,39000.0,40.4303,40.5161,40.416,40.5018,39000.0
2013-03-06 13:40:00,56.6,56.63,56.59,56.63,38600.0,40.5018,40.5233,40.4947,40.5233,38600.0
2013-03-06 13:50:00,56.63,56.63,56.54,56.59,43500.0,40.5233,40.5233,40.4589,40.4947,43500.0
2013-03-06 14:00:00,56.59,56.63,56.58,56.61,60100.0,40.4947,40.5233,40.4875,40.509,60100.0
2013-03-06 14:10:00,56.62,56.62,56.53,56.54,69800.0,40.5161,40.5161,40.4517,40.4589,69800.0
2013-03-06 14:20:00,56.53,56.56,56.49,56.49,83000.0,40.4517,40.4732,40.4231,40.4231,83000.0
2013-03-06 14:30:00,56.48,56.61,56.48,56.59,56300.0,40.416,40.509,40.416,40.4947,56300.0
2013-03-06 14:40:00,56.6,56.65,56.59,56.6,85100.0,40.5018,40.5376,40.4947,40.5018,85100.0
2013-03-06 14:50:00,56.6,56.62,56.53,56.53,34800.0,40.5018,40.5161,40.4517,40.4517,34800.0
2013-03-06 15:00:00,56.53,56.53,56.41,56.43,48800.0,40.4517,40.4517,40.3659,40.3802,48800.0
2013-03-06 15:10:00,56.43,56.49,56.4,56.42,55900.0,40.3802,40.4231,40.3587,40.373,55900.0
2013-03-06 15:20:00,56.42,56.42,56.37,56.38,54800.0,40.373,40.373,40.3372,40.3444,54800.0
2013-03-06 15:30:00,56.38,56.41,56.36,56.36,65300.0,40.3444,40.3659,40.3301,40.3301,65300.0
2013-03-06 15:40:00,56.37,56.38,56.28,56.32,104800.0,40.3372,40.3444,40.2728,40.3015,104800.0
2013-03-06 15:50:00,56.32,56.37,56.32,56.37,180300.0,40.3015,40.3372,40.3015,40.3372,180300.0
2013-03-07 09:30:00,56.37,56.79,56.37,56.65,69100.0,40.3372,40.6378,40.3372,40.5376,69100.0
2013-03-07 09:40:00,56.65,56.68,56.46,56.48,48200.0,40.5376,40.5591,40.4017,40.416,48200.0
2013-03-07 09:50:00,56.48,56.64,56.4,56.46,62100.0,40.416,40.5305,40.3587,40.4017,62100.0
2013-03-07 10:00:00,56.47,56.49,56.39,56.47,36800.0,40.4088,40.4231,40.3516,40.4088,36800.0
2013-03-07 10:10:00,56.47,56.54,56.46,56.51,174200.0,40.4088,40.4589,40.4017,40.4374,174200.0
2013-03-07 10:20:00,56.51,56.52,56.39,56.41,70700.0,40.4374,40.4446,40.3516,40.3659,70700.0
2013-03-07 10:30:00,56.41,56.47,56.36,56.38,109700.0,40.3659,40.4088,40.3301,40.3444,109700.0
2013-03-07 10:40:00,56.37,56.41,56.35,56.38,69600.0,40.3372,40.3659,40.3229,40.3444,69600.0
2013-03-07 10:50:00,56.38,56.45,56.37,56.39,61000.0,40.3444,40.3945,40.3372,40.3516,61000.0
2013-03-07 11:00:00,56.4,56.43,56.39,56.41,97000.0,40.3587,40.3802,40.3516,40.3659,97000.0
2013-03-07 11:10:00,56.41,56.43,56.37,56.37,61700.0,40.3659,40.3802,40.3372,40.3372,61700.0
2013-03-07 11:20:00,56.36,56.41,56.36,56.36,70700.0,40.3301,40.3659,40.3301,40.3301,70700.0
2013-03-07 11:30:00,56.36,56.41,56.36,56.4,46100.0,40.3301,40.3659,40.3301,40.3587,46100.0
2013-03-07 11:40:00,56.41,56.41,56.37,56.38,48800.0,40.3659,40.3659,40.3372,40.3444,48800.0
2013-03-07 11:50:00,56.38,56.41,56.36,56.4,70600.0,40.3444,40.3659,40.3301,40.3587,70600.0
2013-03-07 12:00:00,56.4,56.46,56.39,56.45,27100.0,40.3587,40.4017,40.3516,40.3945,27100.0
2013-03-07 12:10:00,56.47,56.48,56.45,56.46,15000.0,40.4088,40.416,40.3945,40.4017,15000.0
2013-03-07 12:20:00,56.46,56.52,56.43,56.51,40600.0,40.4017,40.4446,40.3802,40.4374,40600.0
2013-03-07 12:30:00,56.5,56.52,56.45,56.46,50300.0,40.4303,40.4446,40.3945,40.4017,50300.0
2013-03-07 12:40:00,56.45,56.45,56.39,56.45,28100.0,40.3945,40.3945,40.3516,40.3945,28100.0
2013-03-07 12:50:00,56.45,56.47,56.4,56.41,59100.0,40.3945,40.4088,40.3587,40.3659,59100.0
2013-03-07 13:00:00,56.42,56.48,56.42,56.47,21300.0,40.373,40.416,40.373,40.4088,21300.0
2013-03-07 13:10:00,56.47,56.52,56.47,56.51,31500.0,40.4088,40.4446,40.4088,40.4374,31500.0
2013-03-07 13:20:00,56.51,56.52,56.48,56.48,53800.0,40.4374,40.4446,40.416,40.416,53800.0
2013-03-07 13:30:00,56.47,56.51,56.43,56.43,52600.0,40.4088,40.4374,40.3802,40.3802,52600.0
2013-03-07 13:40:00,56.43,56.46,56.42,56.45,47600.0,40.3802,40.4017,40.373,40.3945,47600.0
2013-03-07 13:50:00,56.45,56.5,56.44,56.48,74600.0,40.3945,40.4303,40.3873,40.416,74600.0
2013-03-07 14:00:00,56.48,56.49,56.41,56.42,48700.0,40.416,40.4231,40.3659,40.373,48700.0
2013-03-07 14:10:00,56.42,56.47,56.37,56.46,31800.0,40.373,40.4088,40.3372,40.4017,31800.0
2013-03-07 14:20:00,56.44,56.53,56.43,56.5,43200.0,40.3873,40.4517,40.3802,40.4303,43200.0
2013-03-07 14:30:00,56.49,56.53,56.45,56.49,50500.0,40.4231,40.4517,40.3945,40.4231,50500.0
2013-03-07 14:40:00,56.49,56.55,56.46,56.54,44200.0,40.4231,40.4661,40.4017,40.4589,44200.0
2013-03-07 14:50:00,56.54,56.6,56.5,56.58,44200.0,40.4589,40.5018,40.4303,40.4875,44200.0
2013-03-07 15:00:00,56.59,56.61,56.54,56.6,54600.0,40.4947,40.509,40.4589,40.5018,54600.0
2013-03-07 15:10:00,56.58,56.61,56.51,56.55,71200.0,40.4875,40.509,40.4374,40.4661,71200.0
2013-03-07 15:20:00,56.55,56.57,56.49,56.55,75100.0,40.4661,40.4804,40.4231,40.4661,75100.0
2013-03-07 15:30:00,56.54,56.56,56.49,56.51,82500.0,40.4589,40.4732,40.4231,40.4374,82500.0
2013-03-07 15:40:00,56.51,56.54,56.45,56.53,63600.0,40.4374,40.4589,40.3945,40.4517,63600.0
2013-03-07 15:50:00,56.53,56.53,56.48,56.48,135800.0,40.4517,40.4517,40.416,40.416,135800.0
2013-03-08 09:30:00,56.77,56.85,56.67,56.82,71800.0,40.6235,40.6807,40.5519,40.6593,71800.0
2013-03-08 09:40:00,56.81,56.81,56.63,56.72,44300.0,40.6521,40.6521,40.5233,40.5877,44300.0
2013-03-08 09:50:00,56.74,56.91,56.68,56.81,76400.0,40.602,40.7237,40.5591,40.6521,76400.0
2013-03-08 10:00:00,56.8,56.8,56.6,56.65,77600.0,40.6449,40.6449,40.5018,40.5376,77600.0
2013-03-08 10:10:00,56.64,56.64,56.44,56.53,107700.0,40.5305,40.5305,40.3873,40.4517,107700.0
2013-03-08 10:20:00,56.54,56.69,56.52,56.62,59800.0,40.4589,40.5662,40.4446,40.5161,59800.0
2013-03-08 10:30:00,56.63,56.69,56.61,56.67,76800.0,40.5233,40.5662,40.509,40.5519,76800.0
2013-03-08 10:40:00,56.67,56.78,56.67,56.71,34900.0,40.5519,40.6306,40.5519,40.5805,34900.0
2013-03-08 10:50:00,56.71,56.78,56.69,56.75,51900.0,40.5805,40.6306,40.5662,40.6092,51900.0
2013-03-08 11:00:00,56.75,56.9,56.65,56.9,74800.0,40.6092,40.7165,40.5376,40.7165,74800.0
2013-03-08 11:10:00,56.91,56.95,56.85,56.88,61000.0,40.7237,40.7523,40.6807,40.7022,61000.0
2013-03-08 11:20:00,56.87,56.97,56.86,56.96,37000.0,40.695,40.7666,40.6879,40.7594,37000.0
2013-03-08 11:30:00,56.96,57.0,56.94,56.94,56000.0,40.7594,40.7881,40.7451,40.7451,56000.0
2013-03-08 11:40:00,56.94,56.98,56.89,56.92,40100.0,40.7451,40.7738,40.7094,40.7308,40100.0
2013-03-08 11:50:00,56.92,56.94,56.86,56.88,22900.0,40.7308,40.7451,40.6879,40.7022,22900.0
2013-03-08 12:00:00,56.88,56.9,56.84,56.86,31400.0,40.7022,40.7165,40.6736,40.6879,31400.0
2013-03-08 12:10:00,56.86,56.91,56.81,56.86,49700.0,40.6879,40.7237,40.6521,40.6879,49700.0
2013-03-08 12:20:00,56.88,56.95,56.87,56.89,59300.0,40.7022,40.7523,40.695,40.7094,59300.0
2013-03-08 12:30:00,56.88,56.91,56.81,56.83,61600.0,40.7022,40.7237,40.6521,40.6664,61600.0
2013-03-08 12:40:00,56.83,56.92,56.82,56.88,45500.0,40.6664,40.7308,40.6593,40.7022,45500.0
2013-03-08 12:50:00,56.87,56.97,56.87,56.96,49000.0,40.695,40.7666,40.695,40.7594,49000.0
2013-03-08 13:00:00,56.96,56.97,56.89,56.91,55900.0,40.7594,40.7666,40.7094,40.7237,55900.0
2013-03-08 13:10:00,56.9,57.0,56.9,56.97,41400.0,40.7165,40.7881,40.7165,40.7666,41400.0
2013-03-08 13:20:00,56.97,57.0,56.96,57.0,35800.0,40.7666,40.7881,40.7594,40.7881,35800.0
2013-03-08 13:30:00,57.0,57.05,56.96,57.05,56700.0,40.7881,40.8238,40.7594,40.8238,56700.0
2013-03-08 13:40:00,57.05,57.11,57.0,57.1,58600.0,40.8238,40.8668,40.7881,40.8596,58600.0
2013-03-08 13:50:00,57.09,57.1,57.02,57.09,55100.0,40.8525,40.8596,40.8024,40.8525,55100.0
2013-03-08 14:00:00,57.08,57.12,57.05,57.09,64500.0,40.8453,40.8739,40.8238,40.8525,64500.0
2013-03-08 14:10:00,57.09,57.13,57.07,57.1,45000.0,40.8525,40.8811,40.8382,40.8596,45000.0
2013-03-08 14:20:00,57.1,57.16,57.07,57.08,79700.0,40.8596,40.9026,40.8382,40.8453,79700.0
2013-03-08 14:30:00,57.08,57.12,57.03,57.12,53700.0,40.8453,40.8739,40.8095,40.8739,53700.0
2013-03-08 14:40:00,57.12,57.14,57.07,57.13,85800.0,40.8739,40.8882,40.8382,40.8811,85800.0
2013-03-08 14:50:00,57.13,57.21,57.12,57.2,78700.0,40.8811,40.9383,40.8739,40.9312,78700.0
2013-03-08 15:00:00,57.21,57.24,57.17,57.19,156900.0,40.9383,40.9598,40.9097,40.924,156900.0
2013-03-08 15:10:00,57.18,57.3,57.18,57.29,80700.0,40.9169,41.0027,40.9169,40.9956,80700.0
2013-03-08 15:20:00,57.29,57.37,57.29,57.31,139800.0,40.9956,41.0528,40.9956,41.0099,139800.0
2013-03-08 15:30:00,57.32,57.39,57.3,57.31,172000.0,41.017,41.0671,41.0027,41.0099,172000.0
2013-03-08 15:40:00,57.31,57.34,57.29,57.31,171700.0,41.0099,41.0314,40.9956,41.0099,171700.0
2013-03-08 15:50:00,57.31,57.32,57.22,57.3,270500.0,41.0099,41.017,40.9455,41.0027,270500.0
2013-03-11 09:30:00,57.35,57.36,57.03,57.07,106000.0,41.0385,41.0457,40.8095,40.8382,106000.0
2013-03-11 09:40:00,57.07,57.07,56.92,56.98,40000.0,40.8382,40.8382,40.7308,40.7738,40000.0
2013-03-11 09:50:00,56.99,57.06,56.94,56.99,50400.0,40.7809,40.831,40.7451,40.7809,50400.0
2013-03-11 10:00:00,56.99,57.12,56.97,57.11,48400.0,40.7809,40.8739,40.7666,40.8668,48400.0
2013-03-11 10:10:00,57.1,57.18,57.08,57.17,55800.0,40.8596,40.9169,40.8453,40.9097,55800.0
2013-03-11 10:20:00,57.16,57.17,57.05,57.05,29300.0,40.9026,40.9097,40.8238,40.8238,29300.0
2013-03-11 10:30:00,57.06,57.21,57.03,57.19,48600.0,40.831,40.9383,40.8095,40.924,48600.0
2013-03-11 10:40:00,57.18,57.21,57.14,57.19,34000.0,40.9169,40.9383,40.8882,40.924,34000.0
2013-03-11 10:50:00,57.18,57.21,57.09,57.18,46900.0,40.9169,40.9383,40.8525,40.9169,46900.0
2013-03-11 11:00:00,57.18,57.27,57.13,57.21,71700.0,40.9169,40.9813,40.8811,40.9383,71700.0
2013-03-11 11:10:00,57.22,57.32,57.22,57.29,49400.0,40.9455,41.017,40.9455,40.9956,49400.0
2013-03-11 11:20:00,57.3,57.36,57.26,57.35,45000.0,41.0027,41.0457,40.9741,41.0385,45000.0
2013-03-11 11:30:00,57.35,57.35,57.28,57.3,57200.0,41.0385,41.0385,40.9884,41.0027,57200.0
2013-03-11 11:40:00,57.28,57.31,57.28,57.31,36400.0,40.9884,41.0099,40.9884,41.0099,36400.0
2013-03-11 11:50:00,57.31,57.37,57.3,57.34,47400.0,41.0099,41.0528,41.0027,41.0314,47400.0
2013-03-11 12:00:00,57.34,57.4,57.34,57.37,45600.0,41.0314,41.0743,41.0314,41.0528,45600.0
2013-03-11 12:10:00,57.36,57.37,57.29,57.32,32200.0,41.0457,41.0528,40.9956,41.017,32200.0
2013-03-11 12:20:00,57.32,57.33,57.26,57.26,39000.0,41.017,41.0242,40.9741,40.9741,39000.0
2013-03-11 12:30:00,57.26,57.26,57.2,57.21,37400.0,40.9741,40.9741,40.9312,40.9383,37400.0
2013-03-11 12:40:00,57.22,57.26,57.19,57.24,22800.0,40.9455,40.9741,40.924,40.9598,22800.0
2013-03-11 12:50:00,57.23,57.3,57.2,57.29,24500.0,40.9526,41.0027,40.9312,40.9956,24500.0
2013-03-11 13:00:00,57.3,57.32,57.28,57.32,33400.0,41.0027,41.017,40.9884,41.017,33400.0
2013-03-11 13:10:00,57.32,57.36,57.31,57.32,24500.0,41.017,41.0457,41.0099,41.017,24500.0
2013-03-11 13:20:00,57.31,57.34,57.31,57.34,21700.0,41.0099,41.0314,41.0099,41.0314,21700.0
2013-03-11 13:30:00,57.34,57.37,57.34,57.37,33300.0,41.0314,41.0528,41.0314,41.0528,33300.0
2013-03-11 13:40:00,57.37,57.38,57.35,57.35,24100.0,41.0528,41.06,41.0385,41.0385,24100.0
2013-03-11 13:50:00,57.35,57.37,57.35,57.37,19700.0,41.0385,41.0528,41.0385,41.0528,19700.0
2013-03-11 14:00:00,57.37,57.42,57.36,57.41,59500.0,41.0528,41.0886,41.0457,41.0815,59500.0
2013-03-11 14:10:00,57.42,57.47,57.42,57.43,49600.0,41.0886,41.1244,41.0886,41.0958,49600.0
2013-03-11 14:20:00,57.42,57.52,57.42,57.45,46400.0,41.0886,41.1602,41.0886,41.1101,46400.0
2013-03-11 14:30:00,57.45,57.46,57.37,57.4,52000.0,41.1101,41.1172,41.0528,41.0743,52000.0
2013-03-11 14:40:00,57.4,57.43,57.39,57.4,36900.0,41.0743,41.0958,41.0671,41.0743,36900.0
2013-03-11 14:50:00,57.4,57.43,57.38,57.41,47300.0,41.0743,41.0958,41.06,41.0815,47300.0
2013-03-11 15:00:00,57.42,57.43,57.38,57.39,49900.0,41.0886,41.0958,41.06,41.0671,49900.0
2013-03-11 15:10:00,57.4,57.41,57.35,57.37,53200.0,41.0743,41.0815,41.0385,41.0528,53200.0
2013-03-11 15:20:00,57.38,57.4,57.37,57.38,55400.0,41.06,41.0743,41.0528,41.06,55400.0
2013-03-11 15:30:00,57.38,57.39,57.36,57.37,61600.0,41.06,41.0671,41.0457,41.0528,61600.0
2013-03-11 15:40:00,57.36,57.4,57.36,57.37,101200.0,41.0457,41.0743,41.0457,41.0528,101200.0
2013-03-11 15:50:00,57.37,57.5,57.37,57.49,326600.0,41.0528,41.1459,41.0528,41.1387,326600.0
2013-03-12 09:30:00,57.51,57.59,57.29,57.42,51300.0,41.153,41.2103,40.9956,41.0886,51300.0
2013-03-12 09:40:00,57.41,57.46,57.21,57.22,42200.0,41.0815,41.1172,40.9383,40.9455,42200.0
2013-03-12 09:50:00,57.22,57.27,57.13,57.21,47300.0,40.9455,40.9813,40.8811,40.9383,47300.0
2013-03-12 10:00:00,57.22,57.32,57.22,57.29,68100.0,40.9455,41.017,40.9455,40.9956,68100.0
2013-03-12 10:10:00,57.3,57.4,57.3,57.35,38000.0,41.0027,41.0743,41.0027,41.0385,38000.0
2013-03-12 10:20:00,57.35,57.38,57.26,57.35,53900.0,41.0385,41.06,40.9741,41.0385,53900.0
2013-03-12 10:30:00,57.36,57.38,57.18,57.21,47700.0,41.0457,41.06,40.9169,40.9383,47700.0
2013-03-12 10:40:00,57.21,57.23,57.13,57.21,34600.0,40.9383,40.9526,40.8811,40.9383,34600.0
2013-03-12 10:50:00,57.21,57.22,57.12,57.12,32900.0,40.9383,40.9455,40.8739,40.8739,32900.0
2013-03-12 11:00:00,57.12,57.14,57.01,57.03,35400.0,40.8739,40.8882,40.7952,40.8095,35400.0
2013-03-12 11:10:00,57.04,57.05,56.96,56.99,31700.0,40.8167,40.8238,40.7594,40.7809,31700.0
2013-03-12 11:20:00,57.0,57.0,56.86,56.89,65700.0,40.7881,40.7881,40.6879,40.7094,65700.0
2013-03-12 11:30:00,56.88,56.95,56.83,56.94,139000.0,40.7022,40.7523,40.6664,40.7451,139000.0
2013-03-12 11:40:00,56.93,56.97,56.85,56.89,54200.0,40.738,40.7666,40.6807,40.7094,54200.0
2013-03-12 11:50:00,56.9,56.99,56.9,56.99,85900.0,40.7165,40.7809,40.7165,40.7809,85900.0
2013-03-12 12:00:00,56.99,57.01,56.94,56.97,38100.0,40.7809,40.7952,40.7451,40.7666,38100.0
2013-03-12 12:10:00,56.97,56.97,56.92,56.93,36400.0,40.7666,40.7666,40.7308,40.738,36400.0
2013-03-12 12:20:00,56.93,56.94,56.76,56.8,91900.0,40.738,40.7451,40.6163,40.6449,91900.0
2013-03-12 12:30:00,56.79,56.93,56.79,56.91,67800.0,40.6378,40.738,40.6378,40.7237,67800.0
2013-03-12 12:40:00,56.91,56.96,56.86,56.94,41900.0,40.7237,40.7594,40.6879,40.7451,41900.0
2013-03-12 12:50:00,56.94,56.97,56.91,56.91,64800.0,40.7451,40.7666,40.7237,40.7237,64800.0
2013-03-12 13:00:00,56.92,56.92,56.86,56.89,38300.0,40.7308,40.7308,40.6879,40.7094,38300.0
2013-03-12 13:10:00,56.88,56.92,56.84,56.89,38400.0,40.7022,40.7308,40.6736,40.7094,38400.0
2013-03-12 13:20:00,56.9,56.9,56.84,56.85,45000.0,40.7165,40.7165,40.6736,40.6807,45000.0
2013-03-12 13:30:00,56.86,56.86,56.8,56.81,48000.0,40.6879,40.6879,40.6449,40.6521,48000.0
2013-03-12 13:40:00,56.81,56.87,56.8,56.84,49400.0,40.6521,40.695,40.6449,40.6736,49400.0
2013-03-12 13:50:00,56.84,56.86,56.78,56.79,58400.0,40.6736,40.6879,40.6306,40.6378,58400.0
2013-03-12 14:00:00,56.81,56.82,56.71,56.71,124600.0,40.6521,40.6593,40.5805,40.5805,124600.0
2013-03-12 14:10:00,56.71,56.77,56.67,56.77,86100.0,40.5805,40.6235,40.5519,40.6235,86100.0
2013-03-12 14:20:00,56.76,56.78,56.7,56.72,89300.0,40.6163,40.6306,40.5734,40.5877,89300.0
2013-03-12 14:30:00,56.73,56.77,56.7,56.7,95600.0,40.5949,40.6235,40.5734,40.5734,95600.0
2013-03-12 14:40:00,56.71,56.71,56.66,56.69,78400.0,40.5805,40.5805,40.5448,40.5662,78400.0
2013-03-12 14:50:00,56.7,56.72,56.66,56.66,50200.0,40.5734,40.5877,40.5448,40.5448,50200.0
2013-03-12 15:00:00,56.67,56.72,56.66,56.68,64700.0,40.5519,40.5877,40.5448,40.5591,64700.0
2013-03-12 15:10:00,56.68,56.72,56.68,56.71,85000.0,40.5591,40.5877,40.5591,40.5805,85000.0
2013-03-12 15:20:00,56.71,56.86,56.71,56.81,75600.0,40.5805,40.6879,40.5805,40.6521,75600.0
2013-03-12 15:30:00,56.82,56.86,56.78,56.8,107100.0,40.6593,40.6879,40.6306,40.6449,107100.0
2013-03-12 15:40:00,56.8,56.83,56.72,56.75,114800.0,40.6449,40.6664,40.5877,40.6092,114800.0
2013-03-12 15:50:00,56.75,56.84,56.71,56.82,245300.0,40.6092,40.6736,40.5805,40.6593,245300.0
2013-03-13 09:30:00,56.75,56.87,56.54,56.6,74800.0,40.6092,40.695,40.4589,40.5018,74800.0
2013-03-13 09:40:00,56.59,56.59,56.32,56.39,162600.0,40.4947,40.4947,40.3015,40.3516,162600.0
2013-03-13 09:50:00,56.4,56.4,56.31,56.35,78900.0,40.3587,40.3587,40.2943,40.3229,78900.0
2013-03-13 10:00:00,56.36,56.41,56.28,56.32,64600.0,40.3301,40.3659,40.2728,40.3015,64600.0
2013-03-13 10:10:00,56.32,56.39,56.28,56.34,34100.0,40.3015,40.3516,40.2728,40.3158,34100.0
2013-03-13 10:20:00,56.35,56.38,56.3,56.31,92400.0,40.3229,40.3444,40.2872,40.2943,92400.0
2013-03-13 10:30:00,56.31,56.34,56.28,56.29,102100.0,40.2943,40.3158,40.2728,40.28,102100.0
2013-03-13 10:40:00,56.28,56.28,56.18,56.18,156700.0,40.2728,40.2728,40.2013,40.2013,156700.0
2013-03-13 10:50:00,56.19,56.21,56.17,56.19,69100.0,40.2084,40.2228,40.1941,40.2084,69100.0
2013-03-13 11:00:00,56.18,56.2,56.13,56.14,100700.0,40.2013,40.2156,40.1655,40.1727,100700.0
2013-03-13 11:10:00,56.13,56.24,56.13,56.22,50500.0,40.1655,40.2442,40.1655,40.2299,50500.0
2013-03-13 11:20:00,56.22,56.24,56.16,56.19,51300.0,40.2299,40.2442,40.187,40.2084,51300.0
2013-03-13 11:30:00,56.19,56.21,56.14,56.16,57800.0,40.2084,40.2228,40.1727,40.187,57800.0
2013-03-13 11:40:00,56.16,56.21,56.11,56.12,47900.0,40.187,40.2228,40.1512,40.1584,47900.0
2013-03-13 11:50:00,56.11,56.13,56.05,56.13,102500.0,40.1512,40.1655,40.1083,40.1655,102500.0
2013-03-13 12:00:00,56.13,56.23,56.12,56.19,80300.0,40.1655,40.2371,40.1584,40.2084,80300.0
2013-03-13 12:10:00,56.19,56.28,56.19,56.27,48300.0,40.2084,40.2728,40.2084,40.2657,48300.0
2013-03-13 12:20:00,56.27,56.3,56.27,56.29,50500.0,40.2657,40.2872,40.2657,40.28,50500.0
2013-03-13 12:30:00,56.29,56.31,56.27,56.29,57000.0,40.28,40.2943,40.2657,40.28,57000.0
2013-03-13 12:40:00,56.3,56.34,56.27,56.34,50900.0,40.2872,40.3158,40.2657,40.3158,50900.0
2013-03-13 12:50:00,56.34,56.41,56.34,56.38,43800.0,40.3158,40.3659,40.3158,40.3444,43800.0
2013-03-13 13:00:00,56.38,56.4,56.32,56.34,24500.0,40.3444,40.3587,40.3015,40.3158,24500.0
2013-03-13 13:10:00,56.34,56.41,56.34,56.39,25700.0,40.3158,40.3659,40.3158,40.3516,25700.0
2013-03-13 13:20:00,56.4,56.41,56.39,56.41,36300.0,40.3587,40.3659,40.3516,40.3659,36300.0
2013-03-13 13:30:00,56.4,56.42,56.39,56.4,20400.0,40.3587,40.373,40.3516,40.3587,20400.0
2013-03-13 13:40:00,56.4,56.44,56.39,56.44,58200.0,40.3587,40.3873,40.3516,40.3873,58200.0
2013-03-13 13:50:00,56.44,56.45,56.41,56.42,36900.0,40.3873,40.3945,40.3659,40.373,36900.0
2013-03-13 14:00:00,56.42,56.43,56.39,56.43,51900.0,40.373,40.3802,40.3516,40.3802,51900.0
2013-03-13 14:10:00,56.43,56.46,56.42,56.42,31200.0,40.3802,40.4017,40.373,40.373,31200.0
2013-03-13 14:20:00,56.43,56.44,56.38,56.41,47300.0,40.3802,40.3873,40.3444,40.3659,47300.0
2013-03-13 14:30:00,56.41,56.41,56.35,56.35,48800.0,40.3659,40.3659,40.3229,40.3229,48800.0
2013-03-13 14:40:00,56.35,56.36,56.32,56.33,45700.0,40.3229,40.3301,40.3015,40.3086,45700.0
2013-03-13 14:50:00,56.33,56.33,56.28,56.29,56500.0,40.3086,40.3086,40.2728,40.28,56500.0
2013-03-13 15:00:00,56.29,56.29,56.16,56.16,69700.0,40.28,40.28,40.187,40.187,69700.0
2013-03-13 15:10:00,56.16,56.18,56.13,56.14,122900.0,40.187,40.2013,40.1655,40.1727,122900.0
2013-03-13 15:20:00,56.14,56.22,56.14,56.22,97100.0,40.1727,40.2299,40.1727,40.2299,97100.0
2013-03-13 15:30:00,56.21,56.34,56.21,56.3,78300.0,40.2228,40.3158,40.2228,40.2872,78300.0
2013-03-13 15:40:00,56.31,56.31,56.2,56.21,185300.0,40.2943,40.2943,40.2156,40.2228,185300.0
2013-03-13 15:50:00,56.21,56.29,56.16,56.21,389100.0,40.2228,40.28,40.187,40.2228,389100.0
2013-03-14 09:30:00,56.31,56.63,56.25,56.54,151000.0,40.2943,40.5233,40.2514,40.4589,151000.0
2013-03-14 09:40:00,56.55,56.6,56.48,56.58,110800.0,40.4661,40.5018,40.416,40.4875,110800.0
2013-03-14 09:50:00,56.58,56.62,56.44,56.45,100600.0,40.4875,40.5161,40.3873,40.3945,100600.0
2013-03-14 10:00:00,56.44,56.5,56.41,56.43,81100.0,40.3873,40.4303,40.3659,40.3802,81100.0
2013-03-14 10:10:00,56.44,56.48,56.43,56.46,119200.0,40.3873,40.416,40.3802,40.4017,119200.0
2013-03-14 10:20:00,56.46,56.5,56.42,56.49,94100.0,40.4017,40.4303,40.373,40.4231,94100.0
2013-03-14 10:30:00,56.49,56.51,56.43,56.5,109100.0,40.4231,40.4374,40.3802,40.4303,109100.0
2013-03-14 10:40:00,56.49,56.58,56.49,56.57,69600.0,40.4231,40.4875,40.4231,40.4804,69600.0
2013-03-14 10:50:00,56.57,56.72,56.56,56.71,64200.0,40.4804,40.5877,40.4732,40.5805,64200.0
2013-03-14 11:00:00,56.7,56.8,56.7,56.8,93200.0,40.5734,40.6449,40.5734,40.6449,93200.0
2013-03-14 11:10:00,56.8,56.81,56.7,56.71,89800.0,40.6449,40.6521,40.5734,40.5805,89800.0
2013-03-14 11:20:00,56.7,56.72,56.65,56.7,51100.0,40.5734,40.5877,40.5376,40.5734,51100.0
2013-03-14 11:30:00,56.71,56.76,56.69,56.75,71300.0,40.5805,40.6163,40.5662,40.6092,71300.0
2013-03-14 11:40:00,56.76,56.88,56.75,56.87,70900.0,40.6163,40.7022,40.6092,40.695,70900.0
2013-03-14 11:50:00,56.88,56.93,56.87,56.92,61100.0,40.7022,40.738,40.695,40.7308,61100.0
2013-03-14 12:00:00,56.92,56.93,56.91,56.93,51500.0,40.7308,40.738,40.7237,40.738,51500.0
2013-03-14 12:10:00,56.92,56.97,56.92,56.94,84600.0,40.7308,40.7666,40.7308,40.7451,84600.0
2013-03-14 12:20:00,56.95,56.96,56.9,56.92,63600.0,40.7523,40.7594,40.7165,40.7308,63600.0
2013-03-14 12:30:00,56.92,56.95,56.86,56.94,72000.0,40.7308,40.7523,40.6879,40.7451,72000.0
2013-03-14 12:40:00,56.95,57.02,56.94,57.01,74300.0,40.7523,40.8024,40.7451,40.7952,74300.0
2013-03-14 12:50:00,57.01,57.09,57.01,57.07,67500.0,40.7952,40.8525,40.7952,40.8382,67500.0
2013-03-14 13:00:00,57.07,57.19,57.07,57.16,93700.0,40.8382,40.924,40.8382,40.9026,93700.0
2013-03-14 13:10:00,57.17,57.21,57.16,57.19,82400.0,40.9097,40.9383,40.9026,40.924,82400.0
2013-03-14 13:20:00,57.19,57.25,57.18,57.18,92900.0,40.924,40.967,40.9169,40.9169,92900.0
2013-03-14 13:30:00,57.19,57.2,57.09,57.1,114300.0,40.924,40.9312,40.8525,40.8596,114300.0
2013-03-14 13:40:00,57.11,57.17,57.07,57.16,86600.0,40.8668,40.9097,40.8382,40.9026,86600.0
2013-03-14 13:50:00,57.15,57.22,57.15,57.21,98600.0,40.8954,40.9455,40.8954,40.9383,98600.0
2013-03-14 14:00:00,57.2,57.33,57.2,57.33,65300.0,40.9312,41.0242,40.9312,41.0242,65300.0
2013-03-14 14:10:00,57.33,57.4,57.33,57.4,91900.0,41.0242,41.0743,41.0242,41.0743,91900.0
2013-03-14 14:20:00,57.4,57.43,57.35,57.39,96800.0,41.0743,41.0958,41.0385,41.0671,96800.0
2013-03-14 14:30:00,57.39,57.44,57.38,57.42,93300.0,41.0671,41.1029,41.06,41.0886,93300.0
2013-03-14 14:40:00,57.43,57.44,57.4,57.43,62900.0,41.0958,41.1029,41.0743,41.0958,62900.0
2013-03-14 14:50:00,57.43,57.44,57.41,57.42,61000.0,41.0958,41.1029,41.0815,41.0886,61000.0
2013-03-14 15:00:00,57.43,57.5,57.42,57.46,70500.0,41.0958,41.1459,41.0886,41.1172,70500.0
2013-03-14 15:10:00,57.46,57.49,57.44,57.47,57500.0,41.1172,41.1387,41.1029,41.1244,57500.0
2013-03-14 15:20:00,57.48,57.49,57.46,57.48,64800.0,41.1315,41.1387,41.1172,41.1315,64800.0
2013-03-14 15:30:00,57.48,57.49,57.44,57.49,118500.0,41.1315,41.1387,41.1029,41.1387,118500.0
2013-03-14 15:40:00,57.49,57.6,57.48,57.6,144100.0,41.1387,41.2174,41.1315,41.2174,144100.0
2013-03-14 15:50:00,57.59,57.6,57.48,57.51,330500.0,41.2103,41.2174,41.1315,41.153,330500.0
2013-03-15 09:30:00,57.21,57.4,57.09,57.4,952300.0,40.9383,41.0743,40.8525,41.0743,952300.0
2013-03-15 09:40:00,57.37,57.48,57.29,57.47,70400.0,41.0528,41.1315,40.9956,41.1244,70400.0
2013-03-15 09:50:00,57.47,57.47,57.27,57.29,80200.0,41.1244,41.1244,40.9813,40.9956,80200.0
2013-03-15 10:00:00,57.27,57.32,57.22,57.32,56700.0,40.9813,41.017,40.9455,41.017,56700.0
2013-03-15 10:10:00,57.31,57.34,57.23,57.32,43500.0,41.0099,41.0314,40.9526,41.017,43500.0
2013-03-15 10:20:00,57.32,57.36,57.27,57.28,38300.0,41.017,41.0457,40.9813,40.9884,38300.0
2013-03-15 10:30:00,57.29,57.34,57.26,57.34,33100.0,40.9956,41.0314,40.9741,41.0314,33100.0
2013-03-15 10:40:00,57.34,57.42,57.31,57.39,57600.0,41.0314,41.0886,41.0099,41.0671,57600.0
2013-03-15 10:50:00,57.39,57.42,57.36,57.39,83100.0,41.0671,41.0886,41.0457,41.0671,83100.0
2013-03-15 11:00:00,57.4,57.45,57.4,57.41,35200.0,41.0743,41.1101,41.0743,41.0815,35200.0
2013-03-15 11:10:00,57.4,57.47,57.37,57.46,45100.0,41.0743,41.1244,41.0528,41.1172,45100.0
2013-03-15 11:20:00,57.46,57.58,57.44,57.56,68800.0,41.1172,41.2031,41.1029,41.1888,68800.0
2013-03-15 11:30:00,57.56,57.62,57.52,57.59,55800.0,41.1888,41.2317,41.1602,41.2103,55800.0
2013-03-15 11:40:00,57.59,57.6,57.56,57.59,49700.0,41.2103,41.2174,41.1888,41.2103,49700.0
2013-03-15 11:50:00,57.58,57.62,57.57,57.59,44300.0,41.2031,41.2317,41.1959,41.2103,44300.0
2013-03-15 12:00:00,57.59,57.62,57.55,57.62,57900.0,41.2103,41.2317,41.1816,41.2317,57900.0
2013-03-15 12:10:00,57.62,57.73,57.61,57.7,108300.0,41.2317,41.3104,41.2246,41.289,108300.0
2013-03-15 12:20:00,57.71,57.84,57.67,57.78,92700.0,41.2961,41.3892,41.2675,41.3462,92700.0
2013-03-15 12:30:00,57.77,57.78,57.65,57.66,55800.0,41.3391,41.3462,41.2532,41.2603,55800.0
2013-03-15 12:40:00,57.65,57.82,57.65,57.74,80600.0,41.2532,41.3748,41.2532,41.3176,80600.0
2013-03-15 12:50:00,57.74,57.74,57.65,57.66,32600.0,41.3176,41.3176,41.2532,41.2603,32600.0
2013-03-15 13:00:00,57.66,57.73,57.65,57.7,32200.0,41.2603,41.3104,41.2532,41.289,32200.0
2013-03-15 13:10:00,57.7,57.73,57.67,57.67,39300.0,41.289,41.3104,41.2675,41.2675,39300.0
2013-03-15 13:20:00,57.67,57.67,57.52,57.52,36100.0,41.2675,41.2675,41.1602,41.1602,36100.0
2013-03-15 13:30:00,57.52,57.55,57.5,57.54,28600.0,41.1602,41.1816,41.1459,41.1745,28600.0
2013-03-15 13:40:00,57.53,57.53,57.47,57.5,28500.0,41.1673,41.1673,41.1244,41.1459,28500.0
2013-03-15 13:50:00,57.5,57.5,57.44,57.45,33600.0,41.1459,41.1459,41.1029,41.1101,33600.0
2013-03-15 14:00:00,57.44,57.49,57.4,57.42,35800.0,41.1029,41.1387,41.0743,41.0886,35800.0
2013-03-15 14:10:00,57.42,57.46,57.41,57.41,29100.0,41.0886,41.1172,41.0815,41.0815,29100.0
2013-03-15 14:20:00,57.41,57.42,57.37,57.38,28200.0,41.0815,41.0886,41.0528,41.06,28200.0
2013-03-15 14:30:00,57.39,57.42,57.3,57.34,32600.0,41.0671,41.0886,41.0027,41.0314,32600.0
2013-03-15 14:40:00,57.33,57.34,57.27,57.28,30800.0,41.0242,41.0314,40.9813,40.9884,30800.0
2013-03-15 14:50:00,57.28,57.38,57.24,57.37,37100.0,40.9884,41.06,40.9598,41.0528,37100.0
2013-03-15 15:00:00,57.37,57.45,57.36,57.41,30600.0,41.0528,41.1101,41.0457,41.0815,30600.0
2013-03-15 15:10:00,57.4,57.43,57.38,57.43,38700.0,41.0743,41.0958,41.06,41.0958,38700.0
2013-03-15 15:20:00,57.42,57.47,57.38,57.47,63700.0,41.0886,41.1244,41.06,41.1244,63700.0
2013-03-15 15:30:00,57.46,57.49,57.43,57.45,52100.0,41.1172,41.1387,41.0958,41.1101,52100.0
2013-03-15 15:40:00,57.44,57.52,57.42,57.52,99800.0,41.1029,41.1602,41.0886,41.1602,99800.0
2013-03-15 15:50:00,57.51,57.6,57.45,57.58,397800.0,41.153,41.2174,41.1101,41.2031,397800.0
2013-03-18 09:30:00,56.9,56.99,56.69,56.89,129700.0,40.7165,40.7809,40.5662,40.7094,129700.0
2013-03-18 09:40:00,56.92,56.92,56.72,56.8,62200.0,40.7308,40.7308,40.5877,40.6449,62200.0
2013-03-18 09:50:00,56.8,56.94,56.73,56.9,96700.0,40.6449,40.7451,40.5949,40.7165,96700.0
2013-03-18 10:00:00,56.88,56.99,56.85,56.86,79300.0,40.7022,40.7809,40.6807,40.6879,79300.0
2013-03-18 10:10:00,56.87,57.0,56.87,56.96,59500.0,40.695,40.7881,40.695,40.7594,59500.0
2013-03-18 10:20:00,56.95,57.07,56.92,57.03,52900.0,40.7523,40.8382,40.7308,40.8095,52900.0
2013-03-18 10:30:00,57.05,57.11,57.02,57.04,62900.0,40.8238,40.8668,40.8024,40.8167,62900.0
2013-03-18 10:40:00,57.04,57.11,56.98,57.1,33000.0,40.8167,40.8668,40.7738,40.8596,33000.0
2013-03-18 10:50:00,57.12,57.15,57.07,57.08,31000.0,40.8739,40.8954,40.8382,40.8453,31000.0
2013-03-18 11:00:00,57.07,57.08,56.96,57.01,72400.0,40.8382,40.8453,40.7594,40.7952,72400.0
2013-03-18 11:10:00,56.99,57.1,56.99,57.1,68200.0,40.7809,40.8596,40.7809,40.8596,68200.0
2013-03-18 11:20:00,57.11,57.23,57.11,57.19,51500.0,40.8668,40.9526,40.8668,40.924,51500.0
2013-03-18 11:30:00,57.19,57.25,57.17,57.22,29900.0,40.924,40.967,40.9097,40.9455,29900.0
2013-03-18 11:40:00,57.22,57.32,57.22,57.32,54900.0,40.9455,41.017,40.9455,41.017,54900.0
2013-03-18 11:50:00,57.32,57.41,57.32,57.39,46300.0,41.017,41.0815,41.017,41.0671,46300.0
2013-03-18 12:00:00,57.4,57.49,57.39,57.39,85600.0,41.0743,41.1387,41.0671,41.0671,85600.0
2013-03-18 12:10:00,57.39,57.41,57.27,57.32,38700.0,41.0671,41.0815,40.9813,41.017,38700.0
2013-03-18 12:20:00,57.31,57.31,57.21,57.23,52500.0,41.0099,41.0099,40.9383,40.9526,52500.0
2013-03-18 12:30:00,57.23,57.26,57.21,57.24,45500.0,40.9526,40.9741,40.9383,40.9598,45500.0
2013-03-18 12:40:00,57.24,57.27,57.23,57.23,27700.0,40.9598,40.9813,40.9526,40.9526,27700.0
2013-03-18 12:50:00,57.24,57.33,57.23,57.33,43400.0,40.9598,41.0242,40.9526,41.0242,43400.0
2013-03-18 13:00:00,57.34,57.35,57.28,57.31,21900.0,41.0314,41.0385,40.9884,41.0099,21900.0
2013-03-18 13:10:00,57.31,57.37,57.31,57.37,23900.0,41.0099,41.0528,41.0099,41.0528,23900.0
2013-03-18 13:20:00,57.38,57.39,57.25,57.25,28700.0,41.06,41.0671,40.967,40.967,28700.0
2013-03-18 13:30:00,57.26,57.28,57.25,57.27,36300.0,40.9741,40.9884,40.967,40.9813,36300.0
2013-03-18 13:40:00,57.28,57.34,57.27,57.3,42300.0,40.9884,41.0314,40.9813,41.0027,42300.0
2013-03-18 13:50:00,57.29,57.3,57.22,57.22,32000.0,40.9956,41.0027,40.9455,40.9455,32000.0
2013-03-18 14:00:00,57.23,57.27,57.2,57.27,39500.0,40.9526,40.9813,40.9312,40.9813,39500.0
2013-03-18 14:10:00,57.27,57.3,57.26,57.28,62700.0,40.9813,41.0027,40.9741,40.9884,62700.0
2013-03-18 14:20:00,57.28,57.3,57.26,57.3,29000.0,40.9884,41.0027,40.9741,41.0027,29000.0
2013-03-18 14:30:00,57.3,57.3,57.24,57.27,49100.0,41.0027,41.0027,40.9598,40.9813,49100.0
2013-03-18 14:40:00,57.26,57.3,57.22,57.22,53400.0,40.9741,41.0027,40.9455,40.9455,53400.0
2013-03-18 14:50:00,57.22,57.23,57.09,57.1,86900.0,40.9455,40.9526,40.8525,40.8596,86900.0
2013-03-18 15:00:00,57.1,57.13,57.06,57.09,93400.0,40.8596,40.8811,40.831,40.8525,93400.0
2013-03-18 15:10:00,57.09,57.13,56.97,57.0,151900.0,40.8525,40.8811,40.7666,40.7881,151900.0
2013-03-18 15:20:00,56.99,57.05,56.92,56.95,99100.0,40.7809,40.8238,40.7308,40.7523,99100.0
2013-03-18 15:30:00,56.95,56.98,56.77,56.77,150100.0,40.7523,40.7738,40.6235,40.6235,150100.0
2013-03-18 15:40:00,56.77,56.87,56.72,56.78,178400.0,40.6235,40.695,40.5877,40.6306,178400.0
2013-03-18 15:50:00,56.79,56.94,56.77,56.94,266700.0,40.6378,40.7451,40.6235,40.7451,266700.0
2013-03-19 09:30:00,57.1,57.1,56.95,57.0,94700.0,40.8596,40.8596,40.7523,40.7881,94700.0
2013-03-19 09:40:00,57.0,57.09,56.9,57.04,88400.0,40.7881,40.8525,40.7165,40.8167,88400.0
2013-03-19 09:50:00,57.01,57.22,57.01,57.17,50300.0,40.7952,40.9455,40.7952,40.9097,50300.0
2013-03-19 10:00:00,57.17,57.21,57.02,57.09,87700.0,40.9097,40.9383,40.8024,40.8525,87700.0
2013-03-19 10:10:00,57.1,57.15,57.05,57.12,57100.0,40.8596,40.8954,40.8238,40.8739,57100.0
2013-03-19 10:20:00,57.12,57.16,56.97,57.0,98500.0,40.8739,40.9026,40.7666,40.7881,98500.0
2013-03-19 10:30:00,57.01,57.02,56.91,56.96,60100.0,40.7952,40.8024,40.7237,40.7594,60100.0
2013-03-19 10:40:00,56.97,56.97,56.8,56.82,62500.0,40.7666,40.7666,40.6449,40.6593,62500.0
2013-03-19 10:50:00,56.8,56.88,56.77,56.8,49100.0,40.6449,40.7022,40.6235,40.6449,49100.0
2013-03-19 11:00:00,56.79,56.94,56.74,56.91,65600.0,40.6378,40.7451,40.602,40.7237,65600.0
2013-03-19 11:10:00,56.89,57.02,56.89,56.98,25000.0,40.7094,40.8024,40.7094,40.7738,25000.0
2013-03-19 11:20:00,56.99,57.15,56.98,57.09,74800.0,40.7809,40.8954,40.7738,40.8525,74800.0
2013-03-19 11:30:00,57.1,57.13,56.94,56.94,44700.0,40.8596,40.8811,40.7451,40.7451,44700.0
2013-03-19 11:40:00,56.94,56.98,56.79,56.79,36800.0,40.7451,40.7738,40.6378,40.6378,36800.0
2013-03-19 11:50:00,56.79,56.82,56.51,56.53,64800.0,40.6378,40.6593,40.4374,40.4517,64800.0
2013-03-19 12:00:00,56.53,56.59,56.5,56.51,96500.0,40.4517,40.4947,40.4303,40.4374,96500.0
2013-03-19 12:10:00,56.52,56.53,56.4,56.41,94900.0,40.4446,40.4517,40.3587,40.3659,94900.0
2013-03-19 12:20:00,56.42,56.72,56.41,56.69,60200.0,40.373,40.5877,40.3659,40.5662,60200.0
2013-03-19 12:30:00,56.68,56.7,56.57,56.61,65400.0,40.5591,40.5734,40.4804,40.509,65400.0
2013-03-19 12:40:00,56.62,56.64,56.54,56.54,45200.0,40.5161,40.5305,40.4589,40.4589,45200.0
2013-03-19 12:50:00,56.53,56.54,56.45,56.48,34800.0,40.4517,40.4589,40.3945,40.416,34800.0
2013-03-19 13:00:00,56.49,56.54,56.48,56.49,47500.0,40.4231,40.4589,40.416,40.4231,47500.0
2013-03-19 13:10:00,56.5,56.5,56.32,56.32,49500.0,40.4303,40.4303,40.3015,40.3015,49500.0
2013-03-19 13:20:00,56.33,56.35,56.26,56.31,126700.0,40.3086,40.3229,40.2585,40.2943,126700.0
2013-03-19 13:30:00,56.32,56.4,56.24,56.34,68500.0,40.3015,40.3587,40.2442,40.3158,68500.0
2013-03-19 13:40:00,56.34,56.52,56.33,56.51,47200.0,40.3158,40.4446,40.3086,40.4374,47200.0
2013-03-19 13:50:00,56.51,56.53,56.41,56.49,44500.0,40.4374,40.4517,40.3659,40.4231,44500.0
2013-03-19 14:00:00,56.49,56.61,56.49,56.59,73600.0,40.4231,40.509,40.4231,40.4947,73600.0
2013-03-19 14:10:00,56.58,56.62,56.48,56.49,57700.0,40.4875,40.5161,40.416,40.4231,57700.0
2013-03-19 14:20:00,56.49,56.69,56.49,56.63,44400.0,40.4231,40.5662,40.4231,40.5233,44400.0
2013-03-19 14:30:00,56.64,56.77,56.63,56.7,57700.0,40.5305,40.6235,40.5233,40.5734,57700.0
2013-03-19 14:40:00,56.71,56.72,56.58,56.6,47100.0,40.5805,40.5877,40.4875,40.5018,47100.0
2013-03-19 14:50:00,56.6,56.65,56.57,56.65,44500.0,40.5018,40.5376,40.4804,40.5376,44500.0
2013-03-19 15:00:00,56.65,56.72,56.6,56.66,47900.0,40.5376,40.5877,40.5018,40.5448,47900.0
2013-03-19 15:10:00,56.66,57.01,56.64,56.83,92200.0,40.5448,40.7952,40.5305,40.6664,92200.0
2013-03-19 15:20:00,56.83,56.86,56.7,56.77,73800.0,40.6664,40.6879,40.5734,40.6235,73800.0
2013-03-19 15:30:00,56.76,56.8,56.69,56.79,86800.0,40.6163,40.6449,40.5662,40.6378,86800.0
2013-03-19 15:40:00,56.78,56.83,56.72,56.79,121300.0,40.6306,40.6664,40.5877,40.6378,121300.0
2013-03-19 15:50:00,56.79,56.96,56.79,56.96,217200.0,40.6378,40.7594,40.6378,40.7594,217200.0
2013-03-20 09:30:00,57.25,57.4,57.02,57.29,72300.0,40.967,41.0743,40.8024,40.9956,72300.0
2013-03-20 09:40:00,57.3,57.32,57.15,57.17,29600.0,41.0027,41.017,40.8954,40.9097,29600.0
2013-03-20 09:50:00,57.18,57.35,57.18,57.21,21000.0,40.9169,41.0385,40.9169,40.9383,21000.0
2013-03-20 10:00:00,57.19,57.29,57.16,57.23,34200.0,40.924,40.9956,40.9026,40.9526,34200.0
2013-03-20 10:10:00,57.23,57.35,57.18,57.24,48000.0,40.9526,41.0385,40.9169,40.9598,48000.0
2013-03-20 10:20:00,57.23,57.27,57.16,57.18,35900.0,40.9526,40.9813,40.9026,40.9169,35900.0
2013-03-20 10:30:00,57.19,57.23,57.02,57.09,29800.0,40.924,40.9526,40.8024,40.8525,29800.0
2013-03-20 10:40:00,57.1,57.17,57.07,57.16,51100.0,40.8596,40.9097,40.8382,40.9026,51100.0
2013-03-20 10:50:00,57.15,57.15,57.05,57.11,60500.0,40.8954,40.8954,40.8238,40.8668,60500.0
2013-03-20 11:00:00,57.11,57.11,57.05,57.05,173200.0,40.8668,40.8668,40.8238,40.8238,173200.0
2013-03-20 11:10:00,57.05,57.11,57.01,57.03,40000.0,40.8238,40.8668,40.7952,40.8095,40000.0
2013-03-20 11:20:00,57.03,57.07,56.99,57.02,40200.0,40.8095,40.8382,40.7809,40.8024,40200.0
2013-03-20 11:30:00,57.02,57.04,56.95,56.95,74000.0,40.8024,40.8167,40.7523,40.7523,74000.0
2013-03-20 11:40:00,56.95,56.96,56.8,56.82,35200.0,40.7523,40.7594,40.6449,40.6593,35200.0
2013-03-20 11:50:00,56.81,56.89,56.81,56.84,22300.0,40.6521,40.7094,40.6521,40.6736,22300.0
2013-03-20 12:00:00,56.85,56.93,56.83,56.84,37000.0,40.6807,40.738,40.6664,40.6736,37000.0
2013-03-20 12:10:00,56.84,56.84,56.72,56.72,69300.0,40.6736,40.6736,40.5877,40.5877,69300.0
2013-03-20 12:20:00,56.72,56.77,56.71,56.75,55700.0,40.5877,40.6235,40.5805,40.6092,55700.0
2013-03-20 12:30:00,56.75,56.82,56.75,56.79,27600.0,40.6092,40.6593,40.6092,40.6378,27600.0
2013-03-20 12:40:00,56.78,56.89,56.78,56.84,28000.0,40.6306,40.7094,40.6306,40.6736,28000.0
2013-03-20 12:50:00,56.85,56.89,56.82,56.88,14400.0,40.6807,40.7094,40.6593,40.7022,14400.0
2013-03-20 13:00:00,56.88,56.88,56.82,56.83,25400.0,40.7022,40.7022,40.6593,40.6664,25400.0
2013-03-20 13:10:00,56.82,56.84,56.81,56.82,20500.0,40.6593,40.6736,40.6521,40.6593,20500.0
2013-03-20 13:20:00,56.81,56.88,56.81,56.82,22800.0,40.6521,40.7022,40.6521,40.6593,22800.0
2013-03-20 13:30:00,56.83,56.87,56.76,56.87,23200.0,40.6664,40.695,40.6163,40.695,23200.0
2013-03-20 13:40:00,56.87,56.9,56.82,56.83,52200.0,40.695,40.7165,40.6593,40.6664,52200.0
2013-03-20 13:50:00,56.84,56.87,56.81,56.83,28400.0,40.6736,40.695,40.6521,40.6664,28400.0
2013-03-20 14:00:00,56.83,56.87,56.78,56.81,42900.0,40.6664,40.695,40.6306,40.6521,42900.0
2013-03-20 14:10:00,56.82,56.94,56.82,56.9,40000.0,40.6593,40.7451,40.6593,40.7165,40000.0
2013-03-20 14:20:00,56.91,57.07,56.91,57.0,121900.0,40.7237,40.8382,40.7237,40.7881,121900.0
2013-03-20 14:30:00,57.01,57.05,56.96,57.05,44500.0,40.7952,40.8238,40.7594,40.8238,44500.0
2013-03-20 14:40:00,57.05,57.12,57.02,57.03,34300.0,40.8238,40.8739,40.8024,40.8095,34300.0
2013-03-20 14:50:00,57.02,57.14,57.01,57.06,65300.0,40.8024,40.8882,40.7952,40.831,65300.0
2013-03-20 15:00:00,57.06,57.06,56.95,57.01,82300.0,40.831,40.831,40.7523,40.7952,82300.0
2013-03-20 15:10:00,57.01,57.09,57.01,57.09,46700.0,40.7952,40.8525,40.7952,40.8525,46700.0
2013-03-20 15:20:00,57.09,57.11,56.96,57.01,81600.0,40.8525,40.8668,40.7594,40.7952,81600.0
2013-03-20 15:30:00,57.01,57.09,56.99,57.09,55400.0,40.7952,40.8525,40.7809,40.8525,55400.0
2013-03-20 15:40:00,57.1,57.2,57.09,57.2,115100.0,40.8596,40.9312,40.8525,40.9312,115100.0
2013-03-20 15:50:00,57.2,57.2,57.0,57.1,223400.0,40.9312,40.9312,40.7881,40.8596,223400.0
2013-03-21 09:30:00,56.81,56.93,56.51,56.78,77400.0,40.6521,40.738,40.4374,40.6306,77400.0
2013-03-21 09:40:00,56.78,56.82,56.59,56.7,85700.0,40.6306,40.6593,40.4947,40.5734,85700.0
2013-03-21 09:50:00,56.69,56.91,56.67,56.9,42700.0,40.5662,40.7237,40.5519,40.7165,42700.0
2013-03-21 10:00:00,56.9,56.94,56.5,56.55,170300.0,40.7165,40.7451,40.4303,40.4661,170300.0
2013-03-21 10:10:00,56.56,56.6,56.45,56.53,134700.0,40.4732,40.5018,40.3945,40.4517,134700.0
2013-03-21 10:20:00,56.52,56.65,56.51,56.62,38800.0,40.4446,40.5376,40.4374,40.5161,38800.0
2013-03-21 10:30:00,56.63,56.69,56.51,56.51,56800.0,40.5233,40.5662,40.4374,40.4374,56800.0
2013-03-21 10:40:00,56.52,56.65,56.51,56.59,52400.0,40.4446,40.5376,40.4374,40.4947,52400.0
2013-03-21 10:50:00,56.59,56.59,56.47,56.49,39700.0,40.4947,40.4947,40.4088,40.4231,39700.0
2013-03-21 11:00:00,56.49,56.67,56.46,56.67,53100.0,40.4231,40.5519,40.4017,40.5519,53100.0
2013-03-21 11:10:00,56.67,56.68,56.5,56.53,98600.0,40.5519,40.5591,40.4303,40.4517,98600.0
2013-03-21 11:20:00,56.53,56.57,56.51,56.56,58100.0,40.4517,40.4804,40.4374,40.4732,58100.0
2013-03-21 11:30:00,56.56,56.64,56.54,56.6,32300.0,40.4732,40.5305,40.4589,40.5018,32300.0
2013-03-21 11:40:00,56.59,56.68,56.58,56.64,33300.0,40.4947,40.5591,40.4875,40.5305,33300.0
2013-03-21 11:50:00,56.64,56.73,56.64,56.68,32700.0,40.5305,40.5949,40.5305,40.5591,32700.0
2013-03-21 12:00:00,56.68,56.7,56.66,56.67,22400.0,40.5591,40.5734,40.5448,40.5519,22400.0
2013-03-21 12:10:00,56.66,56.67,56.62,56.67,19800.0,40.5448,40.5519,40.5161,40.5519,19800.0
2013-03-21 12:20:00,56.67,56.71,56.58,56.6,36400.0,40.5519,40.5805,40.4875,40.5018,36400.0
2013-03-21 12:30:00,56.61,56.67,56.58,56.65,25900.0,40.509,40.5519,40.4875,40.5376,25900.0
2013-03-21 12:40:00,56.64,56.66,56.55,56.62,37300.0,40.5305,40.5448,40.4661,40.5161,37300.0
2013-03-21 12:50:00,56.63,56.66,56.59,56.62,23700.0,40.5233,40.5448,40.4947,40.5161,23700.0
2013-03-21 13:00:00,56.61,56.64,56.57,56.57,45800.0,40.509,40.5305,40.4804,40.4804,45800.0
2013-03-21 13:10:00,56.57,56.58,56.45,56.46,29700.0,40.4804,40.4875,40.3945,40.4017,29700.0
2013-03-21 13:20:00,56.46,56.46,56.33,56.35,91900.0,40.4017,40.4017,40.3086,40.3229,91900.0
2013-03-21 13:30:00,56.35,56.38,56.26,56.38,55700.0,40.3229,40.3444,40.2585,40.3444,55700.0
2013-03-21 13:40:00,56.37,56.4,56.28,56.39,44800.0,40.3372,40.3587,40.2728,40.3516,44800.0
2013-03-21 13:50:00,56.38,56.41,56.32,56.34,39100.0,40.3444,40.3659,40.3015,40.3158,39100.0
2013-03-21 14:00:00,56.34,56.34,56.14,56.25,83000.0,40.3158,40.3158,40.1727,40.2514,83000.0
2013-03-21 14:10:00,56.25,56.46,56.24,56.41,63700.0,40.2514,40.4017,40.2442,40.3659,63700.0
2013-03-21 14:20:00,56.41,56.47,56.35,56.4,39900.0,40.3659,40.4088,40.3229,40.3587,39900.0
2013-03-21 14:30:00,56.4,56.48,56.39,56.44,36500.0,40.3587,40.416,40.3516,40.3873,36500.0
2013-03-21 14:40:00,56.44,56.53,56.42,56.5,29700.0,40.3873,40.4517,40.373,40.4303,29700.0
2013-03-21 14:50:00,56.51,56.54,56.48,56.53,31600.0,40.4374,40.4589,40.416,40.4517,31600.0
2013-03-21 15:00:00,56.54,56.64,56.52,56.56,51900.0,40.4589,40.5305,40.4446,40.4732,51900.0
2013-03-21 15:10:00,56.57,56.59,56.41,56.43,58600.0,40.4804,40.4947,40.3659,40.3802,58600.0
2013-03-21 15:20:00,56.43,56.58,56.42,56.56,56800.0,40.3802,40.4875,40.373,40.4732,56800.0
2013-03-21 15:30:00,56.57,56.58,56.52,56.52,93200.0,40.4804,40.4875,40.4446,40.4446,93200.0
2013-03-21 15:40:00,56.52,56.54,56.42,56.53,109000.0,40.4446,40.4589,40.373,40.4517,109000.0
2013-03-21 15:50:00,56.52,56.56,56.45,56.46,238200.0,40.4446,40.4732,40.3945,40.4017,238200.0
2013-03-22 09:30:00,56.67,56.73,56.47,56.61,77000.0,40.5519,40.5949,40.4088,40.509,77000.0
2013-03-22 09:40:00,56.62,56.62,56.38,56.38,32400.0,40.5161,40.5161,40.3444,40.3444,32400.0
2013-03-22 09:50:00,56.37,56.62,56.36,56.41,37900.0,40.3372,40.5161,40.3301,40.3659,37900.0
2013-03-22 10:00:00,56.41,56.63,56.41,56.63,33500.0,40.3659,40.5233,40.3659,40.5233,33500.0
2013-03-22 10:10:00,56.63,56.72,56.61,56.67,26800.0,40.5233,40.5877,40.509,40.5519,26800.0
2013-03-22 10:20:00,56.67,56.73,56.65,56.71,68000.0,40.5519,40.5949,40.5376,40.5805,68000.0
2013-03-22 10:30:00,56.72,56.8,56.69,56.76,125900.0,40.5877,40.6449,40.5662,40.6163,125900.0
2013-03-22 10:40:00,56.76,56.76,56.63,56.63,77800.0,40.6163,40.6163,40.5233,40.5233,77800.0
2013-03-22 10:50:00,56.65,56.69,56.62,56.65,47700.0,40.5376,40.5662,40.5161,40.5376,47700.0
2013-03-22 11:00:00,56.65,56.73,56.63,56.71,72400.0,40.5376,40.5949,40.5233,40.5805,72400.0
2013-03-22 11:10:00,56.72,56.79,56.69,56.78,25800.0,40.5877,40.6378,40.5662,40.6306,25800.0
2013-03-22 11:20:00,56.78,56.86,56.75,56.84,25200.0,40.6306,40.6879,40.6092,40.6736,25200.0
2013-03-22 11:30:00,56.84,56.89,56.83,56.86,26600.0,40.6736,40.7094,40.6664,40.6879,26600.0
2013-03-22 11:40:00,56.87,56.87,56.81,56.84,32700.0,40.695,40.695,40.6521,40.6736,32700.0
2013-03-22 11:50:00,56.84,56.86,56.8,56.81,28200.0,40.6736,40.6879,40.6449,40.6521,28200.0
2013-03-22 12:00:00,56.81,56.86,56.78,56.8,33900.0,40.6521,40.6879,40.6306,40.6449,33900.0
2013-03-22 12:10:00,56.8,56.84,56.74,56.77,69600.0,40.6449,40.6736,40.602,40.6235,69600.0
2013-03-22 12:20:00,56.77,56.77,56.7,56.73,61000.0,40.6235,40.6235,40.5734,40.5949,61000.0
2013-03-22 12:30:00,56.73,56.76,56.7,56.76,26100.0,40.5949,40.6163,40.5734,40.6163,26100.0
2013-03-22 12:40:00,56.75,56.76,56.71,56.73,31300.0,40.6092,40.6163,40.5805,40.5949,31300.0
2013-03-22 12:50:00,56.74,56.77,56.7,56.76,27900.0,40.602,40.6235,40.5734,40.6163,27900.0
2013-03-22 13:00:00,56.75,56.82,56.69,56.8,32200.0,40.6092,40.6593,40.5662,40.6449,32200.0
2013-03-22 13:10:00,56.8,56.82,56.75,56.76,32200.0,40.6449,40.6593,40.6092,40.6163,32200.0
2013-03-22 13:20:00,56.75,56.76,56.7,56.7,55100.0,40.6092,40.6163,40.5734,40.5734,55100.0
2013-03-22 13:30:00,56.7,56.76,56.6,56.63,43200.0,40.5734,40.6163,40.5018,40.5233,43200.0
2013-03-22 13:40:00,56.63,56.73,56.59,56.73,56900.0,40.5233,40.5949,40.4947,40.5949,56900.0
2013-03-22 13:50:00,56.73,56.75,56.68,56.73,20600.0,40.5949,40.6092,40.5591,40.5949,20600.0
2013-03-22 14:00:00,56.73,56.73,56.65,56.68,57500.0,40.5949,40.5949,40.5376,40.5591,57500.0
2013-03-22 14:10:00,56.68,56.71,56.66,56.67,24600.0,40.5591,40.5805,40.5448,40.5519,24600.0
2013-03-22 14:20:00,56.68,56.76,56.67,56.73,30700.0,40.5591,40.6163,40.5519,40.5949,30700.0
2013-03-22 14:30:00,56.73,56.76,56.69,56.75,45900.0,40.5949,40.6163,40.5662,40.6092,45900.0
2013-03-22 14:40:00,56.75,56.77,56.73,56.75,29800.0,40.6092,40.6235,40.5949,40.6092,29800.0
2013-03-22 14:50:00,56.74,56.75,56.7,56.73,36200.0,40.602,40.6092,40.5734,40.5949,36200.0
2013-03-22 15:00:00,56.72,56.76,56.67,56.72,39600.0,40.5877,40.6163,40.5519,40.5877,39600.0
2013-03-22 15:10:00,56.73,56.77,56.7,56.7,39000.0,40.5949,40.6235,40.5734,40.5734,39000.0
2013-03-22 15:20:00,56.69,56.69,56.59,56.61,55400.0,40.5662,40.5662,40.4947,40.509,55400.0
2013-03-22 15:30:00,56.62,56.72,56.62,56.7,53900.0,40.5161,40.5877,40.5161,40.5734,53900.0
2013-03-22 15:40:00,56.7,56.76,56.68,56.69,59800.0,40.5734,40.6163,40.5591,40.5662,59800.0
2013-03-22 15:50:00,56.7,56.79,56.65,56.78,268700.0,40.5734,40.6378,40.5376,40.6306,268700.0
2013-03-25 09:30:00,56.87,56.98,56.79,56.87,75800.0,40.695,40.7738,40.6378,40.695,75800.0
2013-03-25 09:40:00,56.86,56.9,56.81,56.89,42800.0,40.6879,40.7165,40.6521,40.7094,42800.0
2013-03-25 09:50:00,56.89,56.91,56.69,56.77,51700.0,40.7094,40.7237,40.5662,40.6235,51700.0
2013-03-25 10:00:00,56.77,56.89,56.73,56.88,39200.0,40.6235,40.7094,40.5949,40.7022,39200.0
2013-03-25 10:10:00,56.88,56.88,56.75,56.76,53500.0,40.7022,40.7022,40.6092,40.6163,53500.0
2013-03-25 10:20:00,56.76,56.76,56.55,56.65,29400.0,40.6163,40.6163,40.4661,40.5376,29400.0
2013-03-25 10:30:00,56.65,56.65,56.5,56.58,73100.0,40.5376,40.5376,40.4303,40.4875,73100.0
2013-03-25 10:40:00,56.59,56.59,56.35,56.4,65300.0,40.4947,40.4947,40.3229,40.3587,65300.0
2013-03-25 10:50:00,56.4,56.45,56.32,56.36,75000.0,40.3587,40.3945,40.3015,40.3301,75000.0
2013-03-25 11:00:00,56.35,56.37,56.27,56.34,30300.0,40.3229,40.3372,40.2657,40.3158,30300.0
2013-03-25 11:10:00,56.34,56.36,56.06,56.07,100400.0,40.3158,40.3301,40.1154,40.1226,100400.0
2013-03-25 11:20:00,56.07,56.19,56.0,56.07,187300.0,40.1226,40.2084,40.0725,40.1226,187300.0
2013-03-25 11:30:00,56.07,56.25,56.03,56.23,75700.0,40.1226,40.2514,40.094,40.2371,75700.0
2013-03-25 11:40:00,56.24,56.33,56.19,56.33,51100.0,40.2442,40.3086,40.2084,40.3086,51100.0
2013-03-25 11:50:00,56.33,56.33,56.17,56.19,38900.0,40.3086,40.3086,40.1941,40.2084,38900.0
2013-03-25 12:00:00,56.2,56.26,56.15,56.16,41300.0,40.2156,40.2585,40.1798,40.187,41300.0
2013-03-25 12:10:00,56.14,56.2,56.12,56.18,42800.0,40.1727,40.2156,40.1584,40.2013,42800.0
2013-03-25 12:20:00,56.16,56.18,56.02,56.05,70400.0,40.187,40.2013,40.0868,40.1083,70400.0
2013-03-25 12:30:00,56.03,56.05,55.97,56.0,91100.0,40.094,40.1083,40.051,40.0725,91100.0
2013-03-25 12:40:00,56.01,56.09,55.99,56.04,75500.0,40.0796,40.1369,40.0653,40.1011,75500.0
2013-03-25 12:50:00,56.06,56.06,55.79,55.82,173700.0,40.1154,40.1154,39.9222,39.9437,173700.0
2013-03-25 13:00:00,55.82,55.85,55.71,55.74,126600.0,39.9437,39.9651,39.865,39.8864,126600.0
2013-03-25 13:10:00,55.74,55.75,55.66,55.69,180200.0,39.8864,39.8936,39.8292,39.8507,180200.0
2013-03-25 13:20:00,55.69,55.76,55.69,55.7,85300.0,39.8507,39.9007,39.8507,39.8578,85300.0
2013-03-25 13:30:00,55.69,55.69,55.6,55.65,90900.0,39.8507,39.8507,39.7863,39.822,90900.0
2013-03-25 13:40:00,55.66,55.75,55.63,55.74,153800.0,39.8292,39.8936,39.8077,39.8864,153800.0
2013-03-25 13:50:00,55.75,56.01,55.73,55.95,70500.0,39.8936,40.0796,39.8793,40.0367,70500.0
2013-03-25 14:00:00,55.94,55.97,55.87,55.91,51600.0,40.0295,40.051,39.9795,40.0081,51600.0
2013-03-25 14:10:00,55.89,55.92,55.78,55.88,63700.0,39.9938,40.0152,39.9151,39.9866,63700.0
2013-03-25 14:20:00,55.88,55.94,55.83,55.83,94100.0,39.9866,40.0295,39.9508,39.9508,94100.0
2013-03-25 14:30:00,55.84,55.86,55.79,55.82,82000.0,39.958,39.9723,39.9222,39.9437,82000.0
2013-03-25 14:40:00,55.82,55.87,55.8,55.81,58600.0,39.9437,39.9795,39.9294,39.9365,58600.0
2013-03-25 14:50:00,55.82,55.86,55.81,55.82,60100.0,39.9437,39.9723,39.9365,39.9437,60100.0
2013-03-25 15:00:00,55.83,55.83,55.72,55.76,58000.0,39.9508,39.9508,39.8721,39.9007,58000.0
2013-03-25 15:10:00,55.77,55.83,55.73,55.73,76700.0,39.9079,39.9508,39.8793,39.8793,76700.0
2013-03-25 15:20:00,55.73,55.79,55.68,55.69,59300.0,39.8793,39.9222,39.8435,39.8507,59300.0
2013-03-25 15:30:00,55.69,55.79,55.69,55.79,81300.0,39.8507,39.9222,39.8507,39.9222,81300.0
2013-03-25 15:40:00,55.79,55.81,55.73,55.73,109200.0,39.9222,39.9365,39.8793,39.8793,109200.0
2013-03-25 15:50:00,55.73,55.92,55.73,55.83,322000.0,39.8793,40.0152,39.8793,39.9508,322000.0
2013-03-26 09:30:00,55.72,55.78,55.03,55.21,378700.0,39.8721,39.9151,39.3784,39.5072,378700.0
2013-03-26 09:40:00,55.22,55.52,55.19,55.45,217300.0,39.5143,39.729,39.4929,39.6789,217300.0
2013-03-26 09:50:00,55.45,55.53,55.39,55.41,213000.0,39.6789,39.7362,39.636,39.6503,213000.0
2013-03-26 10:00:00,55.39,55.44,55.13,55.31,221800.0,39.636,39.6718,39.4499,39.5787,221800.0
2013-03-26 10:10:00,55.31,55.39,55.1,55.1,152500.0,39.5787,39.636,39.4285,39.4285,152500.0
2013-03-26 10:20:00,55.1,55.1,54.73,54.97,442300.0,39.4285,39.4285,39.1637,39.3354,442300.0
2013-03-26 10:30:00,54.97,55.24,54.97,55.2,218900.0,39.3354,39.5286,39.3354,39.5,218900.0
2013-03-26 10:40:00,55.2,55.35,55.07,55.31,128100.0,39.5,39.6074,39.407,39.5787,128100.0
2013-03-26 10:50:00,55.31,55.35,55.13,55.23,148800.0,39.5787,39.6074,39.4499,39.5215,148800.0
2013-03-26 11:00:00,55.23,55.28,55.22,55.26,159900.0,39.5215,39.5573,39.5143,39.543,159900.0
2013-03-26 11:10:00,55.26,55.35,55.25,55.33,141900.0,39.543,39.6074,39.5358,39.593,141900.0
2013-03-26 11:20:00,55.33,55.49,55.32,55.47,93800.0,39.593,39.7075,39.5859,39.6932,93800.0
2013-03-26 11:30:00,55.47,55.6,55.41,55.59,216900.0,39.6932,39.7863,39.6503,39.7791,216900.0
2013-03-26 11:40:00,55.6,55.79,55.59,55.79,154500.0,39.7863,39.9222,39.7791,39.9222,154500.0
2013-03-26 11:50:00,55.8,55.81,55.64,55.64,99500.0,39.9294,39.9365,39.8149,39.8149,99500.0
2013-03-26 12:00:00,55.65,55.76,55.53,55.55,85300.0,39.822,39.9007,39.7362,39.7505,85300.0
2013-03-26 12:10:00,55.55,55.56,55.48,55.52,80300.0,39.7505,39.7576,39.7004,39.729,80300.0
2013-03-26 12:20:00,55.52,55.54,55.44,55.53,78400.0,39.729,39.7433,39.6718,39.7362,78400.0
2013-03-26 12:30:00,55.54,55.59,55.49,55.57,53600.0,39.7433,39.7791,39.7075,39.7648,53600.0
2013-03-26 12:40:00,55.57,55.6,55.5,55.59,55000.0,39.7648,39.7863,39.7147,39.7791,55000.0
2013-03-26 12:50:00,55.6,55.61,55.53,55.6,35000.0,39.7863,39.7934,39.7362,39.7863,35000.0
2013-03-26 13:00:00,55.6,55.63,55.57,55.58,47100.0,39.7863,39.8077,39.7648,39.7719,47100.0
2013-03-26 13:10:00,55.57,55.6,55.51,55.55,58600.0,39.7648,39.7863,39.7218,39.7505,58600.0
2013-03-26 13:20:00,55.56,55.6,55.53,55.53,62600.0,39.7576,39.7863,39.7362,39.7362,62600.0
2013-03-26 13:30:00,55.53,55.56,55.51,55.53,72300.0,39.7362,39.7576,39.7218,39.7362,72300.0
2013-03-26 13:40:00,55.52,55.63,55.49,55.6,87000.0,39.729,39.8077,39.7075,39.7863,87000.0
2013-03-26 13:50:00,55.6,55.62,55.47,55.47,73400.0,39.7863,39.8006,39.6932,39.6932,73400.0
2013-03-26 14:00:00,55.47,55.51,55.46,55.46,68000.0,39.6932,39.7218,39.6861,39.6861,68000.0
2013-03-26 14:10:00,55.46,55.48,55.42,55.44,93100.0,39.6861,39.7004,39.6574,39.6718,93100.0
2013-03-26 14:20:00,55.44,55.44,55.34,55.35,90800.0,39.6718,39.6718,39.6002,39.6074,90800.0
2013-03-26 14:30:00,55.35,55.38,55.33,55.36,95100.0,39.6074,39.6288,39.593,39.6145,95100.0
2013-03-26 14:40:00,55.36,55.38,55.32,55.34,105400.0,39.6145,39.6288,39.5859,39.6002,105400.0
2013-03-26 14:50:00,55.35,55.36,55.3,55.31,99000.0,39.6074,39.6145,39.5716,39.5787,99000.0
2013-03-26 15:00:00,55.3,55.36,55.3,55.32,115900.0,39.5716,39.6145,39.5716,39.5859,115900.0
2013-03-26 15:10:00,55.32,55.37,55.3,55.37,160200.0,39.5859,39.6217,39.5716,39.6217,160200.0
2013-03-26 15:20:00,55.38,55.39,55.33,55.33,131400.0,39.6288,39.636,39.593,39.593,131400.0
2013-03-26 15:30:00,55.33,55.47,55.33,55.46,156800.0,39.593,39.6932,39.593,39.6861,156800.0
2013-03-26 15:40:00,55.47,55.52,55.44,55.5,181600.0,39.6932,39.729,39.6718,39.7147,181600.0
2013-03-26 15:50:00,55.49,55.5,55.39,55.49,323200.0,39.7075,39.7147,39.636,39.7075,323200.0
2013-03-27 09:30:00,55.12,55.14,54.76,54.91,179400.0,39.4428,39.4571,39.1852,39.2925,179400.0
2013-03-27 09:40:00,54.94,55.07,54.89,55.03,292000.0,39.314,39.407,39.2782,39.3784,292000.0
2013-03-27 09:50:00,55.03,55.12,54.95,55.07,125100.0,39.3784,39.4428,39.3211,39.407,125100.0
2013-03-27 10:00:00,55.06,55.24,54.99,55.01,154700.0,39.3998,39.5286,39.3497,39.3641,154700.0
2013-03-27 10:10:00,55.02,55.05,54.88,54.89,104000.0,39.3712,39.3927,39.271,39.2782,104000.0
2013-03-27 10:20:00,54.89,55.0,54.84,54.92,104800.0,39.2782,39.3569,39.2424,39.2997,104800.0
2013-03-27 10:30:00,54.93,55.05,54.93,55.0,111600.0,39.3068,39.3927,39.3068,39.3569,111600.0
2013-03-27 10:40:00,55.0,55.05,54.98,54.98,84700.0,39.3569,39.3927,39.3426,39.3426,84700.0
2013-03-27 10:50:00,54.97,55.01,54.94,54.97,75500.0,39.3354,39.3641,39.314,39.3354,75500.0
2013-03-27 11:00:00,54.98,55.0,54.95,55.0,61400.0,39.3426,39.3569,39.3211,39.3569,61400.0
2013-03-27 11:10:00,55.0,55.18,54.99,55.12,69800.0,39.3569,39.4857,39.3497,39.4428,69800.0
2013-03-27 11:20:00,55.12,55.13,55.05,55.09,41000.0,39.4428,39.4499,39.3927,39.4213,41000.0
2013-03-27 11:30:00,55.09,55.15,55.07,55.14,75600.0,39.4213,39.4642,39.407,39.4571,75600.0
2013-03-27 11:40:00,55.14,55.16,55.09,55.13,58200.0,39.4571,39.4714,39.4213,39.4499,58200.0
2013-03-27 11:50:00,55.16,55.19,55.05,55.09,85500.0,39.4714,39.4929,39.3927,39.4213,85500.0
2013-03-27 12:00:00,55.09,55.13,55.05,55.06,50000.0,39.4213,39.4499,39.3927,39.3998,50000.0
2013-03-27 12:10:00,55.06,55.13,55.05,55.09,68100.0,39.3998,39.4499,39.3927,39.4213,68100.0
2013-03-27 12:20:00,55.09,55.16,55.05,55.05,52600.0,39.4213,39.4714,39.3927,39.3927,52600.0
2013-03-27 12:30:00,55.07,55.2,55.06,55.2,61300.0,39.407,39.5,39.3998,39.5,61300.0
2013-03-27 12:40:00,55.21,55.22,55.14,55.15,63000.0,39.5072,39.5143,39.4571,39.4642,63000.0
2013-03-27 12:50:00,55.15,55.2,55.13,55.15,43900.0,39.4642,39.5,39.4499,39.4642,43900.0
2013-03-27 13:00:00,55.16,55.16,55.02,55.04,154500.0,39.4714,39.4714,39.3712,39.3855,154500.0
2013-03-27 13:10:00,55.04,55.07,54.98,55.04,72100.0,39.3855,39.407,39.3426,39.3855,72100.0
2013-03-27 13:20:00,55.03,55.07,54.99,55.02,70400.0,39.3784,39.407,39.3497,39.3712,70400.0
2013-03-27 13:30:00,55.02,55.03,54.98,55.02,61000.0,39.3712,39.3784,39.3426,39.3712,61000.0
2013-03-27 13:40:00,55.01,55.04,55.0,55.03,58100.0,39.3641,39.3855,39.3569,39.3784,58100.0
2013-03-27 13:50:00,55.04,55.11,55.04,55.11,54000.0,39.3855,39.4356,39.3855,39.4356,54000.0
2013-03-27 14:00:00,55.11,55.22,55.06,55.21,46300.0,39.4356,39.5143,39.3998,39.5072,46300.0
2013-03-27 14:10:00,55.21,55.24,55.13,55.22,60800.0,39.5072,39.5286,39.4499,39.5143,60800.0
2013-03-27 14:20:00,55.22,55.35,55.21,55.33,46300.0,39.5143,39.6074,39.5072,39.593,46300.0
2013-03-27 14:30:00,55.34,55.38,55.29,55.38,88100.0,39.6002,39.6288,39.5644,39.6288,88100.0
2013-03-27 14:40:00,55.38,55.48,55.37,55.4,97700.0,39.6288,39.7004,39.6217,39.6431,97700.0
2013-03-27 14:50:00,55.4,55.41,55.32,55.36,65600.0,39.6431,39.6503,39.5859,39.6145,65600.0
2013-03-27 15:00:00,55.36,55.41,55.29,55.35,64000.0,39.6145,39.6503,39.5644,39.6074,64000.0
2013-03-27 15:10:00,55.34,55.36,55.29,55.32,68700.0,39.6002,39.6145,39.5644,39.5859,68700.0
2013-03-27 15:20:00,55.32,55.39,55.3,55.36,81700.0,39.5859,39.636,39.5716,39.6145,81700.0
2013-03-27 15:30:00,55.37,55.4,55.36,55.39,100100.0,39.6217,39.6431,39.6145,39.636,100100.0
2013-03-27 15:40:00,55.39,55.41,55.34,55.37,108500.0,39.636,39.6503,39.6002,39.6217,108500.0
2013-03-27 15:50:00,55.36,55.39,55.3,55.39,271600.0,39.6145,39.636,39.5716,39.636,271600.0
2013-03-28 09:30:00,55.37,55.86,55.36,55.79,138600.0,39.6217,39.9723,39.6145,39.9222,138600.0
2013-03-28 09:40:00,55.77,55.77,55.44,55.5,83700.0,39.9079,39.9079,39.6718,39.7147,83700.0
2013-03-28 09:50:00,55.5,55.58,55.36,55.39,121200.0,39.7147,39.7719,39.6145,39.636,121200.0
2013-03-28 10:00:00,55.39,55.41,55.29,55.41,106000.0,39.636,39.6503,39.5644,39.6503,106000.0
2013-03-28 10:10:00,55.41,55.62,55.41,55.46,75100.0,39.6503,39.8006,39.6503,39.6861,75100.0
2013-03-28 10:20:00,55.47,55.61,55.46,55.57,49700.0,39.6932,39.7934,39.6861,39.7648,49700.0
2013-03-28 10:30:00,55.57,55.66,55.57,55.61,56100.0,39.7648,39.8292,39.7648,39.7934,56100.0
2013-03-28 10:40:00,55.6,55.61,55.52,55.57,65000.0,39.7863,39.7934,39.729,39.7648,65000.0
2013-03-28 10:50:00,55.56,55.66,55.51,55.64,61200.0,39.7576,39.8292,39.7218,39.8149,61200.0
2013-03-28 11:00:00,55.64,55.75,55.64,55.73,27000.0,39.8149,39.8936,39.8149,39.8793,27000.0
2013-03-28 11:10:00,55.73,55.78,55.68,55.78,60600.0,39.8793,39.9151,39.8435,39.9151,60600.0
2013-03-28 11:20:00,55.78,55.95,55.77,55.95,66200.0,39.9151,40.0367,39.9079,40.0367,66200.0
2013-03-28 11:30:00,55.94,55.96,55.75,55.75,71400.0,40.0295,40.0439,39.8936,39.8936,71400.0
2013-03-28 11:40:00,55.75,55.75,55.7,55.72,34700.0,39.8936,39.8936,39.8578,39.8721,34700.0
2013-03-28 11:50:00,55.72,55.75,55.68,55.71,32900.0,39.8721,39.8936,39.8435,39.865,32900.0
2013-03-28 12:00:00,55.71,55.84,55.67,55.78,47500.0,39.865,39.958,39.8363,39.9151,47500.0
2013-03-28 12:10:00,55.79,55.8,55.71,55.72,42100.0,39.9222,39.9294,39.865,39.8721,42100.0
2013-03-28 12:20:00,55.72,55.72,55.47,55.57,89700.0,39.8721,39.8721,39.6932,39.7648,89700.0
2013-03-28 12:30:00,55.56,55.63,55.55,55.6,68800.0,39.7576,39.8077,39.7505,39.7863,68800.0
2013-03-28 12:40:00,55.6,55.74,55.57,55.69,51200.0,39.7863,39.8864,39.7648,39.8507,51200.0
2013-03-28 12:50:00,55.68,55.69,55.65,55.65,23200.0,39.8435,39.8507,39.822,39.822,23200.0
2013-03-28 13:00:00,55.65,55.66,55.61,55.64,25900.0,39.822,39.8292,39.7934,39.8149,25900.0
2013-03-28 13:10:00,55.63,55.66,55.6,55.66,39900.0,39.8077,39.8292,39.7863,39.8292,39900.0
2013-03-28 13:20:00,55.66,55.72,55.65,55.67,32900.0,39.8292,39.8721,39.822,39.8363,32900.0
2013-03-28 13:30:00,55.67,55.71,55.66,55.67,30400.0,39.8363,39.865,39.8292,39.8363,30400.0
2013-03-28 13:40:00,55.68,55.69,55.65,55.69,40200.0,39.8435,39.8507,39.822,39.8507,40200.0
2013-03-28 13:50:00,55.68,55.69,55.64,55.68,33100.0,39.8435,39.8507,39.8149,39.8435,33100.0
2013-03-28 14:00:00,55.68,55.76,55.68,55.76,57000.0,39.8435,39.9007,39.8435,39.9007,57000.0
2013-03-28 14:10:00,55.76,55.77,55.73,55.77,54000.0,39.9007,39.9079,39.8793,39.9079,54000.0
2013-03-28 14:20:00,55.77,55.84,55.77,55.83,41400.0,39.9079,39.958,39.9079,39.9508,41400.0
2013-03-28 14:30:00,55.83,55.85,55.76,55.8,45400.0,39.9508,39.9651,39.9007,39.9294,45400.0
2013-03-28 14:40:00,55.8,55.84,55.78,55.84,44700.0,39.9294,39.958,39.9151,39.958,44700.0
2013-03-28 14:50:00,55.83,55.84,55.79,55.8,34500.0,39.9508,39.958,39.9222,39.9294,34500.0
2013-03-28 15:00:00,55.8,55.8,55.66,55.71,67900.0,39.9294,39.9294,39.8292,39.865,67900.0
2013-03-28 15:10:00,55.71,55.81,55.71,55.8,38500.0,39.865,39.9365,39.865,39.9294,38500.0
2013-03-28 15:20:00,55.79,55.85,55.76,55.82,74900.0,39.9222,39.9651,39.9007,39.9437,74900.0
2013-03-28 15:30:00,55.82,55.84,55.78,55.82,52200.0,39.9437,39.958,39.9151,39.9437,52200.0
2013-03-28 15:40:00,55.83,55.87,55.79,55.87,82800.0,39.9508,39.9795,39.9222,39.9795,82800.0
2013-03-28 15:50:00,55.87,55.94,55.83,55.85,312100.0,39.9795,40.0295,39.9508,39.9651,312100.0
2013-04-01 09:30:00,55.57,55.79,55.5,55.68,145900.0,39.7648,39.9222,39.7147,39.8435,145900.0
2013-04-01 09:40:00,55.67,55.7,55.47,55.49,37200.0,39.8363,39.8578,39.6932,39.7075,37200.0
2013-04-01 09:50:00,55.51,55.59,55.48,55.48,38600.0,39.7218,39.7791,39.7004,39.7004,38600.0
2013-04-01 10:00:00,55.5,55.54,55.23,55.37,72400.0,39.7147,39.7433,39.5215,39.6217,72400.0
2013-04-01 10:10:00,55.36,55.4,55.27,55.29,37700.0,39.6145,39.6431,39.5501,39.5644,37700.0
2013-04-01 10:20:00,55.3,55.37,55.29,55.33,27600.0,39.5716,39.6217,39.5644,39.593,27600.0
2013-04-01 10:30:00,55.34,55.36,55.1,55.11,96100.0,39.6002,39.6145,39.4285,39.4356,96100.0
2013-04-01 10:40:00,55.1,55.13,54.94,54.96,75700.0,39.4285,39.4499,39.314,39.3283,75700.0
2013-04-01 10:50:00,54.96,54.99,54.93,54.93,72100.0,39.3283,39.3497,39.3068,39.3068,72100.0
2013-04-01 11:00:00,54.93,55.01,54.89,54.99,79400.0,39.3068,39.3641,39.2782,39.3497,79400.0
2013-04-01 11:10:00,55.0,55.07,54.99,55.05,33000.0,39.3569,39.407,39.3497,39.3927,33000.0
2013-04-01 11:20:00,55.05,55.06,54.98,55.02,62700.0,39.3927,39.3998,39.3426,39.3712,62700.0
2013-04-01 11:30:00,55.02,55.04,54.94,54.94,49500.0,39.3712,39.3855,39.314,39.314,49500.0
2013-04-01 11:40:00,54.95,54.98,54.92,54.94,35400.0,39.3211,39.3426,39.2997,39.314,35400.0
2013-04-01 11:50:00,54.94,54.94,54.88,54.91,53300.0,39.314,39.314,39.271,39.2925,53300.0
2013-04-01 12:00:00,54.91,54.93,54.88,54.89,48000.0,39.2925,39.3068,39.271,39.2782,48000.0
2013-04-01 12:10:00,54.9,54.92,54.87,54.9,44900.0,39.2853,39.2997,39.2639,39.2853,44900.0
2013-04-01 12:20:00,54.9,54.9,54.83,54.86,45300.0,39.2853,39.2853,39.2353,39.2567,45300.0
2013-04-01 12:30:00,54.86,54.91,54.85,54.89,29400.0,39.2567,39.2925,39.2496,39.2782,29400.0
2013-04-01 12:40:00,54.9,54.91,54.84,54.85,40600.0,39.2853,39.2925,39.2424,39.2496,40600.0
2013-04-01 12:50:00,54.86,54.9,54.82,54.89,55500.0,39.2567,39.2853,39.2281,39.2782,55500.0
2013-04-01 13:00:00,54.88,54.89,54.82,54.85,72500.0,39.271,39.2782,39.2281,39.2496,72500.0
2013-04-01 13:10:00,54.85,54.97,54.85,54.95,31400.0,39.2496,39.3354,39.2496,39.3211,31400.0
2013-04-01 13:20:00,54.94,54.99,54.94,54.98,49900.0,39.314,39.3497,39.314,39.3426,49900.0
2013-04-01 13:30:00,54.99,55.06,54.97,55.05,24100.0,39.3497,39.3998,39.3354,39.3927,24100.0
2013-04-01 13:40:00,55.04,55.06,54.97,54.99,34400.0,39.3855,39.3998,39.3354,39.3497,34400.0
2013-04-01 13:50:00,54.99,55.05,54.99,55.04,39400.0,39.3497,39.3927,39.3497,39.3855,39400.0
2013-04-01 14:00:00,55.05,55.12,55.05,55.12,25500.0,39.3927,39.4428,39.3927,39.4428,25500.0
2013-04-01 14:10:00,55.11,55.12,55.05,55.05,62200.0,39.4356,39.4428,39.3927,39.3927,62200.0
2013-04-01 14:20:00,55.05,55.09,55.0,55.03,32900.0,39.3927,39.4213,39.3569,39.3784,32900.0
2013-04-01 14:30:00,55.03,55.06,54.94,54.94,57900.0,39.3784,39.3998,39.314,39.314,57900.0
2013-04-01 14:40:00,54.94,55.0,54.94,54.97,45100.0,39.314,39.3569,39.314,39.3354,45100.0
2013-04-01 14:50:00,54.98,55.01,54.96,54.96,43200.0,39.3426,39.3641,39.3283,39.3283,43200.0
2013-04-01 15:00:00,54.95,55.02,54.92,54.95,54200.0,39.3211,39.3712,39.2997,39.3211,54200.0
2013-04-01 15:10:00,54.96,54.96,54.9,54.9,46900.0,39.3283,39.3283,39.2853,39.2853,46900.0
2013-04-01 15:20:00,54.9,54.92,54.84,54.91,61200.0,39.2853,39.2997,39.2424,39.2925,61200.0
2013-04-01 15:30:00,54.91,54.96,54.85,54.94,66600.0,39.2925,39.3283,39.2496,39.314,66600.0
2013-04-01 15:40:00,54.94,54.98,54.87,54.94,86300.0,39.314,39.3426,39.2639,39.314,86300.0
2013-04-01 15:50:00,54.94,55.03,54.9,55.01,225100.0,39.314,39.3784,39.2853,39.3641,225100.0
2013-04-02 09:30:00,55.36,55.51,55.13,55.25,119600.0,39.6145,39.7218,39.4499,39.5358,119600.0
2013-04-02 09:40:00,55.25,55.28,55.07,55.19,55300.0,39.5358,39.5573,39.407,39.4929,55300.0
2013-04-02 09:50:00,55.19,55.25,55.11,55.14,37700.0,39.4929,39.5358,39.4356,39.4571,37700.0
2013-04-02 10:00:00,55.17,55.25,55.1,55.2,51600.0,39.4786,39.5358,39.4285,39.5,51600.0
2013-04-02 10:10:00,55.2,55.23,55.08,55.1,70700.0,39.5,39.5215,39.4142,39.4285,70700.0
2013-04-02 10:20:00,55.09,55.12,54.99,54.99,74400.0,39.4213,39.4428,39.3497,39.3497,74400.0
2013-04-02 10:30:00,54.99,55.08,54.91,55.07,84100.0,39.3497,39.4142,39.2925,39.407,84100.0
2013-04-02 10:40:00,55.08,55.25,55.03,55.19,120100.0,39.4142,39.5358,39.3784,39.4929,120100.0
2013-04-02 10:50:00,55.19,55.24,55.17,55.19,87900.0,39.4929,39.5286,39.4786,39.4929,87900.0
2013-04-02 11:00:00,55.19,55.25,55.18,55.23,102800.0,39.4929,39.5358,39.4857,39.5215,102800.0
2013-04-02 11:10:00,55.23,55.29,55.19,55.27,63900.0,39.5215,39.5644,39.4929,39.5501,63900.0
2013-04-02 11:20:00,55.27,55.3,55.22,55.22,70300.0,39.5501,39.5716,39.5143,39.5143,70300.0
2013-04-02 11:30:00,55.22,55.26,55.18,55.2,50500.0,39.5143,39.543,39.4857,39.5,50500.0
2013-04-02 11:40:00,55.21,55.21,55.17,55.18,49900.0,39.5072,39.5072,39.4786,39.4857,49900.0
2013-04-02 11:50:00,55.18,55.2,55.17,55.18,41400.0,39.4857,39.5,39.4786,39.4857,41400.0
2013-04-02 12:00:00,55.18,55.2,55.15,55.17,48900.0,39.4857,39.5,39.4642,39.4786,48900.0
2013-04-02 12:10:00,55.18,55.19,55.17,55.19,61900.0,39.4857,39.4929,39.4786,39.4929,61900.0
2013-04-02 12:20:00,55.2,55.2,55.14,55.17,39100.0,39.5,39.5,39.4571,39.4786,39100.0
2013-04-02 12:30:00,55.16,55.2,55.16,55.19,39100.0,39.4714,39.5,39.4714,39.4929,39100.0
2013-04-02 12:40:00,55.19,55.2,55.14,55.18,45800.0,39.4929,39.5,39.4571,39.4857,45800.0
2013-04-02 12:50:00,55.18,55.22,55.16,55.22,45500.0,39.4857,39.5143,39.4714,39.5143,45500.0
2013-04-02 13:00:00,55.23,55.24,55.15,55.16,33500.0,39.5215,39.5286,39.4642,39.4714,33500.0
2013-04-02 13:10:00,55.16,55.18,55.11,55.11,32600.0,39.4714,39.4857,39.4356,39.4356,32600.0
2013-04-02 13:20:00,55.1,55.1,54.98,54.99,59600.0,39.4285,39.4285,39.3426,39.3497,59600.0
2013-04-02 13:30:00,54.99,55.08,54.98,55.07,57600.0,39.3497,39.4142,39.3426,39.407,57600.0
2013-04-02 13:40:00,55.07,55.1,55.03,55.07,44700.0,39.407,39.4285,39.3784,39.407,44700.0
2013-04-02 13:50:00,55.07,55.13,55.05,55.11,42200.0,39.407,39.4499,39.3927,39.4356,42200.0
2013-04-02 14:00:00,55.11,55.11,55.03,55.05,49100.0,39.4356,39.4356,39.3784,39.3927,49100.0
2013-04-02 14:10:00,55.05,55.06,55.0,55.01,42800.0,39.3927,39.3998,39.3569,39.3641,42800.0
2013-04-02 14:20:00,55.01,55.05,54.94,54.95,52400.0,39.3641,39.3927,39.314,39.3211,52400.0
2013-04-02 14:30:00,54.95,54.95,54.84,54.85,78100.0,39.3211,39.3211,39.2424,39.2496,78100.0
2013-04-02 14:40:00,54.85,54.88,54.8,54.83,55300.0,39.2496,39.271,39.2138,39.2353,55300.0
2013-04-02 14:50:00,54.82,54.88,54.8,54.84,82500.0,39.2281,39.271,39.2138,39.2424,82500.0
2013-04-02 15:00:00,54.84,54.89,54.81,54.84,65200.0,39.2424,39.2782,39.2209,39.2424,65200.0
2013-04-02 15:10:00,54.83,54.89,54.8,54.82,73200.0,39.2353,39.2782,39.2138,39.2281,73200.0
2013-04-02 15:20:00,54.82,54.85,54.8,54.81,67000.0,39.2281,39.2496,39.2138,39.2209,67000.0
2013-04-02 15:30:00,54.81,54.88,54.8,54.8,69000.0,39.2209,39.271,39.2138,39.2138,69000.0
2013-04-02 15:40:00,54.8,54.84,54.73,54.82,150100.0,39.2138,39.2424,39.1637,39.2281,150100.0
2013-04-02 15:50:00,54.81,54.92,54.81,54.89,391900.0,39.2209,39.2997,39.2209,39.2782,391900.0
2013-04-03 09:30:00,55.05,55.13,54.84,55.11,135700.0,39.3927,39.4499,39.2424,39.4356,135700.0
2013-04-03 09:40:00,55.11,55.11,54.93,55.0,75300.0,39.4356,39.4356,39.3068,39.3569,75300.0
2013-04-03 09:50:00,55.0,55.07,54.84,55.04,75200.0,39.3569,39.407,39.2424,39.3855,75200.0
2013-04-03 10:00:00,55.03,55.05,54.81,54.95,167200.0,39.3784,39.3927,39.2209,39.3211,167200.0
2013-04-03 10:10:00,54.94,54.99,54.7,54.94,138800.0,39.314,39.3497,39.1422,39.314,138800.0
2013-04-03 10:20:00,54.96,55.07,54.84,55.01,86600.0,39.3283,39.407,39.2424,39.3641,86600.0
2013-04-03 10:30:00,55.01,55.02,54.9,55.01,74000.0,39.3641,39.3712,39.2853,39.3641,74000.0
2013-04-03 10:40:00,55.01,55.15,54.98,55.12,148800.0,39.3641,39.4642,39.3426,39.4428,148800.0
2013-04-03 10:50:00,55.12,55.13,55.02,55.05,87800.0,39.4428,39.4499,39.3712,39.3927,87800.0
2013-04-03 11:00:00,55.04,55.04,54.8,54.81,69600.0,39.3855,39.3855,39.2138,39.2209,69600.0
2013-04-03 11:10:00,54.81,55.0,54.74,55.0,98000.0,39.2209,39.3569,39.1709,39.3569,98000.0
2013-04-03 11:20:00,55.0,55.1,54.97,55.1,59000.0,39.3569,39.4285,39.3354,39.4285,59000.0
2013-04-03 11:30:00,55.1,55.21,55.04,55.21,82800.0,39.4285,39.5072,39.3855,39.5072,82800.0
2013-04-03 11:40:00,55.21,55.26,55.13,55.24,88100.0,39.5072,39.543,39.4499,39.5286,88100.0
2013-04-03 11:50:00,55.24,55.32,55.22,55.24,56100.0,39.5286,39.5859,39.5143,39.5286,56100.0
2013-04-03 12:00:00,55.23,55.27,55.17,55.19,60500.0,39.5215,39.5501,39.4786,39.4929,60500.0
2013-04-03 12:10:00,55.19,55.29,55.17,55.22,54700.0,39.4929,39.5644,39.4786,39.5143,54700.0
2013-04-03 12:20:00,55.22,55.26,55.16,55.21,42000.0,39.5143,39.543,39.4714,39.5072,42000.0
2013-04-03 12:30:00,55.21,55.29,55.18,55.2,47900.0,39.5072,39.5644,39.4857,39.5,47900.0
2013-04-03 12:40:00,55.2,55.26,55.18,55.25,44900.0,39.5,39.543,39.4857,39.5358,44900.0
2013-04-03 12:50:00,55.23,55.39,55.22,55.35,56200.0,39.5215,39.636,39.5143,39.6074,56200.0
2013-04-03 13:00:00,55.34,55.4,55.32,55.39,48600.0,39.6002,39.6431,39.5859,39.636,48600.0
2013-04-03 13:10:00,55.38,55.44,55.32,55.33,53200.0,39.6288,39.6718,39.5859,39.593,53200.0
2013-04-03 13:20:00,55.33,55.33,55.16,55.19,68300.0,39.593,39.593,39.4714,39.4929,68300.0
2013-04-03 13:30:00,55.19,55.19,55.01,55.03,56800.0,39.4929,39.4929,39.3641,39.3784,56800.0
2013-04-03 13:40:00,55.03,55.07,54.96,55.04,64600.0,39.3784,39.407,39.3283,39.3855,64600.0
2013-04-03 13:50:00,55.04,55.08,54.95,54.95,61800.0,39.3855,39.4142,39.3211,39.3211,61800.0
2013-04-03 14:00:00,54.95,55.07,54.94,55.07,56300.0,39.3211,39.407,39.314,39.407,56300.0
2013-04-03 14:10:00,55.07,55.28,55.06,55.24,69400.0,39.407,39.5573,39.3998,39.5286,69400.0
2013-04-03 14:20:00,55.24,55.28,55.14,55.16,70600.0,39.5286,39.5573,39.4571,39.4714,70600.0
2013-04-03 14:30:00,55.16,55.2,55.13,55.19,91900.0,39.4714,39.5,39.4499,39.4929,91900.0
2013-04-03 14:40:00,55.19,55.27,55.14,55.2,81000.0,39.4929,39.5501,39.4571,39.5,81000.0
2013-04-03 14:50:00,55.2,55.32,55.18,55.29,106000.0,39.5,39.5859,39.4857,39.5644,106000.0
2013-04-03 15:00:00,55.29,55.29,55.02,55.02,110400.0,39.5644,39.5644,39.3712,39.3712,110400.0
2013-04-03 15:10:00,55.02,55.13,55.02,55.12,86100.0,39.3712,39.4499,39.3712,39.4428,86100.0
2013-04-03 15:20:00,55.12,55.12,55.04,55.07,101800.0,39.4428,39.4428,39.3855,39.407,101800.0
2013-04-03 15:30:00,55.07,55.07,54.8,54.89,170500.0,39.407,39.407,39.2138,39.2782,170500.0
2013-04-03 15:40:00,54.88,55.12,54.84,55.08,225900.0,39.271,39.4428,39.2424,39.4142,225900.0
2013-04-03 15:50:00,55.08,55.13,54.93,54.94,322200.0,39.4142,39.4499,39.3068,39.314,322200.0
2013-04-04 09:30:00,55.14,55.17,54.99,55.16,110400.0,39.4571,39.4786,39.3497,39.4714,110400.0
2013-04-04 09:40:00,55.16,55.64,55.16,55.59,92800.0,39.4714,39.8149,39.4714,39.7791,92800.0
2013-04-04 09:50:00,55.59,55.83,55.58,55.8,167600.0,39.7791,39.9508,39.7719,39.9294,167600.0
2013-04-04 10:00:00,55.79,55.97,55.75,55.94,134200.0,39.9222,40.051,39.8936,40.0295,134200.0
2013-04-04 10:10:00,55.94,55.99,55.9,55.98,120300.0,40.0295,40.0653,40.0009,40.0582,120300.0
2013-04-04 10:20:00,55.99,56.07,55.83,55.83,151000.0,40.0653,40.1226,39.9508,39.9508,151000.0
2013-04-04 10:30:00,55.81,55.93,55.78,55.81,107100.0,39.9365,40.0224,39.9151,39.9365,107100.0
2013-04-04 10:40:00,55.8,55.84,55.74,55.76,99000.0,39.9294,39.958,39.8864,39.9007,99000.0
2013-04-04 10:50:00,55.76,55.91,55.75,55.8,81700.0,39.9007,40.0081,39.8936,39.9294,81700.0
2013-04-04 11:00:00,55.8,55.84,55.7,55.71,69700.0,39.9294,39.958,39.8578,39.865,69700.0
2013-04-04 11:10:00,55.72,55.82,55.65,55.8,64600.0,39.8721,39.9437,39.822,39.9294,64600.0
2013-04-04 11:20:00,55.8,55.96,55.78,55.86,63000.0,39.9294,40.0439,39.9151,39.9723,63000.0
2013-04-04 11:30:00,55.86,55.86,55.7,55.72,45700.0,39.9723,39.9723,39.8578,39.8721,45700.0
2013-04-04 11:40:00,55.72,55.9,55.72,55.9,82600.0,39.8721,40.0009,39.8721,40.0009,82600.0
2013-04-04 11:50:00,55.91,55.97,55.87,55.91,63400.0,40.0081,40.051,39.9795,40.0081,63400.0
2013-04-04 12:00:00,55.91,55.91,55.67,55.74,61300.0,40.0081,40.0081,39.8363,39.8864,61300.0
2013-04-04 12:10:00,55.74,55.78,55.66,55.78,26700.0,39.8864,39.9151,39.8292,39.9151,26700.0
2013-04-04 12:20:00,55.78,55.88,55.78,55.87,39800.0,39.9151,39.9866,39.9151,39.9795,39800.0
2013-04-04 12:30:00,55.85,55.91,55.8,55.81,45600.0,39.9651,40.0081,39.9294,39.9365,45600.0
2013-04-04 12:40:00,55.81,55.9,55.79,55.88,33800.0,39.9365,40.0009,39.9222,39.9866,33800.0
2013-04-04 12:50:00,55.88,55.88,55.79,55.84,54500.0,39.9866,39.9866,39.9222,39.958,54500.0
2013-04-04 13:00:00,55.83,55.86,55.74,55.74,56800.0,39.9508,39.9723,39.8864,39.8864,56800.0
2013-04-04 13:10:00,55.74,55.74,55.61,55.66,56400.0,39.8864,39.8864,39.7934,39.8292,56400.0
2013-04-04 13:20:00,55.66,55.68,55.6,55.62,93000.0,39.8292,39.8435,39.7863,39.8006,93000.0
2013-04-04 13:30:00,55.61,55.69,55.55,55.68,77600.0,39.7934,39.8507,39.7505,39.8435,77600.0
2013-04-04 13:40:00,55.69,55.91,55.69,55.88,97400.0,39.8507,40.0081,39.8507,39.9866,97400.0
2013-04-04 13:50:00,55.88,55.91,55.83,55.84,39900.0,39.9866,40.0081,39.9508,39.958,39900.0
2013-04-04 14:00:00,55.83,55.87,55.76,55.87,60800.0,39.9508,39.9795,39.9007,39.9795,60800.0
2013-04-04 14:10:00,55.87,56.0,55.84,55.99,93600.0,39.9795,40.0725,39.958,40.0653,93600.0
2013-04-04 14:20:00,55.99,56.02,55.97,56.0,126000.0,40.0653,40.0868,40.051,40.0725,126000.0
2013-04-04 14:30:00,56.0,56.03,55.99,55.99,104500.0,40.0725,40.094,40.0653,40.0653,104500.0
2013-04-04 14:40:00,56.0,56.04,55.99,56.0,94900.0,40.0725,40.1011,40.0653,40.0725,94900.0
2013-04-04 14:50:00,56.0,56.01,55.89,55.9,65100.0,40.0725,40.0796,39.9938,40.0009,65100.0
2013-04-04 15:00:00,55.9,56.02,55.9,56.0,68100.0,40.0009,40.0868,40.0009,40.0725,68100.0
2013-04-04 15:10:00,56.0,56.07,55.97,56.01,90800.0,40.0725,40.1226,40.051,40.0796,90800.0
2013-04-04 15:20:00,56.01,56.06,55.99,56.05,83100.0,40.0796,40.1154,40.0653,40.1083,83100.0
2013-04-04 15:30:00,56.04,56.1,55.98,55.98,127000.0,40.1011,40.144,40.0582,40.0582,127000.0
2013-04-04 15:40:00,55.99,56.06,55.96,56.02,162700.0,40.0653,40.1154,40.0439,40.0868,162700.0
2013-04-04 15:50:00,56.03,56.12,56.0,56.09,345900.0,40.094,40.1584,40.0725,40.1369,345900.0
2013-04-05 09:30:00,55.45,55.54,55.03,55.52,141700.0,39.6789,39.7433,39.3784,39.729,141700.0
2013-04-05 09:40:00,55.48,55.79,55.35,55.79,116900.0,39.7004,39.9222,39.6074,39.9222,116900.0
2013-04-05 09:50:00,55.78,55.79,55.32,55.45,102900.0,39.9151,39.9222,39.5859,39.6789,102900.0
2013-04-05 10:00:00,55.45,55.64,55.37,55.64,90900.0,39.6789,39.8149,39.6217,39.8149,90900.0
2013-04-05 10:10:00,55.64,55.66,55.47,55.51,83900.0,39.8149,39.8292,39.6932,39.7218,83900.0
2013-04-05 10:20:00,55.51,55.79,55.5,55.78,91200.0,39.7218,39.9222,39.7147,39.9151,91200.0
2013-04-05 10:30:00,55.78,55.84,55.64,55.73,75300.0,39.9151,39.958,39.8149,39.8793,75300.0
2013-04-05 10:40:00,55.72,55.73,55.63,55.63,68000.0,39.8721,39.8793,39.8077,39.8077,68000.0
2013-04-05 10:50:00,55.64,55.77,55.59,55.67,86800.0,39.8149,39.9079,39.7791,39.8363,86800.0
2013-04-05 11:00:00,55.66,55.76,55.65,55.7,73800.0,39.8292,39.9007,39.822,39.8578,73800.0
2013-04-05 11:10:00,55.69,55.78,55.69,55.78,90500.0,39.8507,39.9151,39.8507,39.9151,90500.0
2013-04-05 11:20:00,55.78,55.81,55.7,55.72,98600.0,39.9151,39.9365,39.8578,39.8721,98600.0
2013-04-05 11:30:00,55.71,55.75,55.68,55.69,59800.0,39.865,39.8936,39.8435,39.8507,59800.0
2013-04-05 11:40:00,55.69,55.76,55.67,55.75,41500.0,39.8507,39.9007,39.8363,39.8936,41500.0
2013-04-05 11:50:00,55.75,55.76,55.68,55.69,46100.0,39.8936,39.9007,39.8435,39.8507,46100.0
2013-04-05 12:00:00,55.69,55.7,55.63,55.68,55200.0,39.8507,39.8578,39.8077,39.8435,55200.0
2013-04-05 12:10:00,55.67,55.69,55.64,55.66,38700.0,39.8363,39.8507,39.8149,39.8292,38700.0
2013-04-05 12:20:00,55.66,55.67,55.62,55.66,42100.0,39.8292,39.8363,39.8006,39.8292,42100.0
2013-04-05 12:30:00,55.66,55.76,55.66,55.73,52500.0,39.8292,39.9007,39.8292,39.8793,52500.0
2013-04-05 12:40:00,55.72,55.84,55.71,55.8,49600.0,39.8721,39.958,39.865,39.9294,49600.0
2013-04-05 12:50:00,55.79,55.8,55.6,55.66,50700.0,39.9222,39.9294,39.7863,39.8292,50700.0
2013-04-05 13:00:00,55.66,55.72,55.65,55.71,45500.0,39.8292,39.8721,39.822,39.865,45500.0
2013-04-05 13:10:00,55.72,55.77,55.71,55.76,33400.0,39.8721,39.9079,39.865,39.9007,33400.0
2013-04-05 13:20:00,55.76,55.77,55.68,55.72,50700.0,39.9007,39.9079,39.8435,39.8721,50700.0
2013-04-05 13:30:00,55.73,55.86,55.72,55.84,75900.0,39.8793,39.9723,39.8721,39.958,75900.0
2013-04-05 13:40:00,55.84,55.86,55.73,55.73,91700.0,39.958,39.9723,39.8793,39.8793,91700.0
2013-04-05 13:50:00,55.73,55.73,55.62,55.63,62100.0,39.8793,39.8793,39.8006,39.8077,62100.0
2013-04-05 14:00:00,55.64,55.69,55.61,55.67,61800.0,39.8149,39.8507,39.7934,39.8363,61800.0
2013-04-05 14:10:00,55.67,55.67,55.49,55.51,92300.0,39.8363,39.8363,39.7075,39.7218,92300.0
2013-04-05 14:20:00,55.51,55.62,55.47,55.61,48500.0,39.7218,39.8006,39.6932,39.7934,48500.0
2013-04-05 14:30:00,55.62,55.73,55.62,55.72,67100.0,39.8006,39.8793,39.8006,39.8721,67100.0
2013-04-05 14:40:00,55.71,55.73,55.62,55.68,62300.0,39.865,39.8793,39.8006,39.8435,62300.0
2013-04-05 14:50:00,55.67,55.76,55.64,55.76,46900.0,39.8363,39.9007,39.8149,39.9007,46900.0
2013-04-05 15:00:00,55.75,55.76,55.68,55.72,89800.0,39.8936,39.9007,39.8435,39.8721,89800.0
2013-04-05 15:10:00,55.71,55.75,55.68,55.68,89700.0,39.865,39.8936,39.8435,39.8435,89700.0
2013-04-05 15:20:00,55.68,55.77,55.64,55.68,136300.0,39.8435,39.9079,39.8149,39.8435,136300.0
2013-04-05 15:30:00,55.69,55.71,55.59,55.69,88300.0,39.8507,39.865,39.7791,39.8507,88300.0
2013-04-05 15:40:00,55.69,55.84,55.69,55.84,104800.0,39.8507,39.958,39.8507,39.958,104800.0
2013-04-05 15:50:00,55.85,55.85,55.7,55.73,345900.0,39.9651,39.9651,39.8578,39.8793,345900.0
2013-04-08 09:30:00,55.61,55.7,55.5,55.56,142400.0,39.7934,39.8578,39.7147,39.7576,142400.0
2013-04-08 09:40:00,55.56,55.56,55.19,55.19,128700.0,39.7576,39.7576,39.4929,39.4929,128700.0
2013-04-08 09:50:00,55.21,55.34,55.18,55.32,63800.0,39.5072,39.6002,39.4857,39.5859,63800.0
2013-04-08 10:00:00,55.32,55.37,55.24,55.35,55600.0,39.5859,39.6217,39.5286,39.6074,55600.0
2013-04-08 10:10:00,55.37,55.42,55.22,55.24,74400.0,39.6217,39.6574,39.5143,39.5286,74400.0
2013-04-08 10:20:00,55.25,55.5,55.25,55.5,117200.0,39.5358,39.7147,39.5358,39.7147,117200.0
2013-04-08 10:30:00,55.5,55.58,55.5,55.55,106200.0,39.7147,39.7719,39.7147,39.7505,106200.0
2013-04-08 10:40:00,55.55,55.59,55.48,55.5,79800.0,39.7505,39.7791,39.7004,39.7147,79800.0
2013-04-08 10:50:00,55.49,55.55,55.44,55.54,65400.0,39.7075,39.7505,39.6718,39.7433,65400.0
2013-04-08 11:00:00,55.53,55.53,55.42,55.45,47800.0,39.7362,39.7362,39.6574,39.6789,47800.0
2013-04-08 11:10:00,55.45,55.54,55.45,55.46,61300.0,39.6789,39.7433,39.6789,39.6861,61300.0
2013-04-08 11:20:00,55.47,55.48,55.4,55.44,54400.0,39.6932,39.7004,39.6431,39.6718,54400.0
2013-04-08 11:30:00,55.44,55.52,55.44,55.51,49400.0,39.6718,39.729,39.6718,39.7218,49400.0
2013-04-08 11:40:00,55.51,55.59,55.49,55.58,38000.0,39.7218,39.7791,39.7075,39.7719,38000.0
2013-04-08 11:50:00,55.57,55.62,55.54,55.57,45900.0,39.7648,39.8006,39.7433,39.7648,45900.0
2013-04-08 12:00:00,55.55,55.6,55.55,55.59,41600.0,39.7505,39.7863,39.7505,39.7791,41600.0
2013-04-08 12:10:00,55.57,55.65,55.56,55.63,36900.0,39.7648,39.822,39.7576,39.8077,36900.0
2013-04-08 12:20:00,55.62,55.65,55.58,55.64,38200.0,39.8006,39.822,39.7719,39.8149,38200.0
2013-04-08 12:30:00,55.63,55.66,55.63,55.64,43400.0,39.8077,39.8292,39.8077,39.8149,43400.0
2013-04-08 12:40:00,55.64,55.68,55.63,55.66,40100.0,39.8149,39.8435,39.8077,39.8292,40100.0
2013-04-08 12:50:00,55.66,55.68,55.65,55.67,44500.0,39.8292,39.8435,39.822,39.8363,44500.0
2013-04-08 13:00:00,55.67,55.71,55.66,55.67,40700.0,39.8363,39.865,39.8292,39.8363,40700.0
2013-04-08 13:10:00,55.67,55.74,55.67,55.72,42600.0,39.8363,39.8864,39.8363,39.8721,42600.0
2013-04-08 13:20:00,55.72,55.74,55.7,55.73,31000.0,39.8721,39.8864,39.8578,39.8793,31000.0
2013-04-08 13:30:00,55.73,55.77,55.72,55.72,39400.0,39.8793,39.9079,39.8721,39.8721,39400.0
2013-04-08 13:40:00,55.72,55.79,55.72,55.72,77800.0,39.8721,39.9222,39.8721,39.8721,77800.0
2013-04-08 13:50:00,55.73,55.75,55.71,55.75,65200.0,39.8793,39.8936,39.865,39.8936,65200.0
2013-04-08 14:00:00,55.75,55.75,55.73,55.73,38200.0,39.8936,39.8936,39.8793,39.8793,38200.0
2013-04-08 14:10:00,55.73,55.9,55.73,55.9,93700.0,39.8793,40.0009,39.8793,40.0009,93700.0
2013-04-08 14:20:00,55.9,55.91,55.89,55.89,58900.0,40.0009,40.0081,39.9938,39.9938,58900.0
2013-04-08 14:30:00,55.89,55.9,55.89,55.89,42600.0,39.9938,40.0009,39.9938,39.9938,42600.0
2013-04-08 14:40:00,55.89,55.9,55.89,55.89,53500.0,39.9938,40.0009,39.9938,39.9938,53500.0
2013-04-08 14:50:00,55.89,55.93,55.73,55.75,157000.0,39.9938,40.0224,39.8793,39.8936,157000.0
2013-04-08 15:00:00,55.75,55.83,55.74,55.82,73200.0,39.8936,39.9508,39.8864,39.9437,73200.0
2013-04-08 15:10:00,55.82,55.94,55.78,55.78,128800.0,39.9437,40.0295,39.9151,39.9151,128800.0
2013-04-08 15:20:00,55.79,55.8,55.76,55.78,163400.0,39.9222,39.9294,39.9007,39.9151,163400.0
2013-04-08 15:30:00,55.78,55.83,55.73,55.8,170600.0,39.9151,39.9508,39.8793,39.9294,170600.0
2013-04-08 15:40:00,55.82,55.88,55.81,55.87,138300.0,39.9437,39.9866,39.9365,39.9795,138300.0
2013-04-08 15:50:00,55.87,55.99,55.85,55.98,326700.0,39.9795,40.0653,39.9651,40.0582,326700.0
2013-04-09 09:30:00,56.0,56.29,55.96,56.06,76500.0,40.0725,40.28,40.0439,40.1154,76500.0
2013-04-09 09:40:00,56.04,56.06,55.84,55.96,59700.0,40.1011,40.1154,39.958,40.0439,59700.0
2013-04-09 09:50:00,55.98,55.98,55.81,55.9,35400.0,40.0582,40.0582,39.9365,40.0009,35400.0
2013-04-09 10:00:00,55.89,56.1,55.84,56.03,75100.0,39.9938,40.144,39.958,40.094,75100.0
2013-04-09 10:10:00,56.03,56.13,55.96,56.06,48200.0,40.094,40.1655,40.0439,40.1154,48200.0
2013-04-09 10:20:00,56.05,56.27,56.05,56.21,58900.0,40.1083,40.2657,40.1083,40.2228,58900.0
2013-04-09 10:30:00,56.22,56.29,56.07,56.09,67800.0,40.2299,40.28,40.1226,40.1369,67800.0
2013-04-09 10:40:00,56.1,56.14,56.0,56.09,44700.0,40.144,40.1727,40.0725,40.1369,44700.0
2013-04-09 10:50:00,56.11,56.21,56.05,56.2,64100.0,40.1512,40.2228,40.1083,40.2156,64100.0
2013-04-09 11:00:00,56.21,56.37,56.14,56.37,107700.0,40.2228,40.3372,40.1727,40.3372,107700.0
2013-04-09 11:10:00,56.37,56.43,56.26,56.26,64300.0,40.3372,40.3802,40.2585,40.2585,64300.0
2013-04-09 11:20:00,56.26,56.36,56.22,56.26,65100.0,40.2585,40.3301,40.2299,40.2585,65100.0
2013-04-09 11:30:00,56.26,56.29,56.22,56.29,108200.0,40.2585,40.28,40.2299,40.28,108200.0
2013-04-09 11:40:00,56.29,56.47,56.28,56.36,82600.0,40.28,40.4088,40.2728,40.3301,82600.0
2013-04-09 11:50:00,56.36,56.49,56.34,56.48,72700.0,40.3301,40.4231,40.3158,40.416,72700.0
2013-04-09 12:00:00,56.48,56.48,56.35,56.38,57800.0,40.416,40.416,40.3229,40.3444,57800.0
2013-04-09 12:10:00,56.38,56.54,56.36,56.54,67100.0,40.3444,40.4589,40.3301,40.4589,67100.0
2013-04-09 12:20:00,56.53,56.6,56.48,56.55,65800.0,40.4517,40.5018,40.416,40.4661,65800.0
2013-04-09 12:30:00,56.54,56.68,56.54,56.64,65900.0,40.4589,40.5591,40.4589,40.5305,65900.0
2013-04-09 12:40:00,56.65,56.65,56.53,56.53,34600.0,40.5376,40.5376,40.4517,40.4517,34600.0
2013-04-09 12:50:00,56.53,56.56,56.48,56.48,27800.0,40.4517,40.4732,40.416,40.416,27800.0
2013-04-09 13:00:00,56.49,56.53,56.44,56.49,27700.0,40.4231,40.4517,40.3873,40.4231,27700.0
2013-04-09 13:10:00,56.48,56.65,56.45,56.61,62300.0,40.416,40.5376,40.3945,40.509,62300.0
2013-04-09 13:20:00,56.59,56.65,56.54,56.64,46600.0,40.4947,40.5376,40.4589,40.5305,46600.0
2013-04-09 13:30:00,56.64,56.8,56.62,56.8,102000.0,40.5305,40.6449,40.5161,40.6449,102000.0
2013-04-09 13:40:00,56.8,56.86,56.78,56.8,95700.0,40.6449,40.6879,40.6306,40.6449,95700.0
2013-04-09 13:50:00,56.79,56.8,56.73,56.74,59800.0,40.6378,40.6449,40.5949,40.602,59800.0
2013-04-09 14:00:00,56.74,56.85,56.69,56.74,66800.0,40.602,40.6807,40.5662,40.602,66800.0
2013-04-09 14:10:00,56.76,56.76,56.63,56.68,51000.0,40.6163,40.6163,40.5233,40.5591,51000.0
2013-04-09 14:20:00,56.67,56.75,56.65,56.71,49200.0,40.5519,40.6092,40.5376,40.5805,49200.0
2013-04-09 14:30:00,56.71,56.76,56.69,56.72,55800.0,40.5805,40.6163,40.5662,40.5877,55800.0
2013-04-09 14:40:00,56.73,56.84,56.72,56.84,45500.0,40.5949,40.6736,40.5877,40.6736,45500.0
2013-04-09 14:50:00,56.85,56.85,56.7,56.76,64600.0,40.6807,40.6807,40.5734,40.6163,64600.0
2013-04-09 15:00:00,56.77,56.89,56.74,56.74,105400.0,40.6235,40.7094,40.602,40.602,105400.0
2013-04-09 15:10:00,56.75,56.77,56.7,56.73,60700.0,40.6092,40.6235,40.5734,40.5949,60700.0
2013-04-09 15:20:00,56.73,56.75,56.67,56.67,75700.0,40.5949,40.6092,40.5519,40.5519,75700.0
2013-04-09 15:30:00,56.67,56.73,56.61,56.63,86700.0,40.5519,40.5949,40.509,40.5233,86700.0
2013-04-09 15:40:00,56.63,56.68,56.54,56.56,117300.0,40.5233,40.5591,40.4589,40.4732,117300.0
2013-04-09 15:50:00,56.57,56.61,56.48,56.53,229500.0,40.4804,40.509,40.416,40.4517,229500.0
2013-04-10 09:30:00,56.97,56.97,56.68,56.75,115400.0,40.7666,40.7666,40.5591,40.6092,115400.0
2013-04-10 09:40:00,56.75,56.84,56.7,56.8,37800.0,40.6092,40.6736,40.5734,40.6449,37800.0
2013-04-10 09:50:00,56.8,56.82,56.64,56.68,49400.0,40.6449,40.6593,40.5305,40.5591,49400.0
2013-04-10 10:00:00,56.68,56.78,56.65,56.75,58100.0,40.5591,40.6306,40.5376,40.6092,58100.0
2013-04-10 10:10:00,56.75,56.76,56.66,56.68,47700.0,40.6092,40.6163,40.5448,40.5591,47700.0
2013-04-10 10:20:00,56.68,56.71,56.58,56.62,60600.0,40.5591,40.5805,40.4875,40.5161,60600.0
2013-04-10 10:30:00,56.64,56.65,56.54,56.59,149200.0,40.5305,40.5376,40.4589,40.4947,149200.0
2013-04-10 10:40:00,56.59,56.67,56.54,56.64,120100.0,40.4947,40.5519,40.4589,40.5305,120100.0
2013-04-10 10:50:00,56.64,56.87,56.6,56.87,58000.0,40.5305,40.695,40.5018,40.695,58000.0
2013-04-10 11:00:00,56.87,57.12,56.8,57.12,112100.0,40.695,40.8739,40.6449,40.8739,112100.0
2013-04-10 11:10:00,57.12,57.2,57.02,57.09,55600.0,40.8739,40.9312,40.8024,40.8525,55600.0
2013-04-10 11:20:00,57.08,57.15,57.05,57.13,57500.0,40.8453,40.8954,40.8238,40.8811,57500.0
2013-04-10 11:30:00,57.12,57.13,56.97,57.04,49700.0,40.8739,40.8811,40.7666,40.8167,49700.0
2013-04-10 11:40:00,57.04,57.08,56.99,57.0,22800.0,40.8167,40.8453,40.7809,40.7881,22800.0
2013-04-10 11:50:00,57.0,57.06,56.94,56.95,26700.0,40.7881,40.831,40.7451,40.7523,26700.0
2013-04-10 12:00:00,56.94,56.99,56.9,56.99,29500.0,40.7451,40.7809,40.7165,40.7809,29500.0
2013-04-10 12:10:00,56.98,57.01,56.93,57.01,46000.0,40.7738,40.7952,40.738,40.7952,46000.0
2013-04-10 12:20:00,57.01,57.02,56.98,56.99,27000.0,40.7952,40.8024,40.7738,40.7809,27000.0
2013-04-10 12:30:00,56.99,57.13,56.98,57.13,53000.0,40.7809,40.8811,40.7738,40.8811,53000.0
2013-04-10 12:40:00,57.12,57.14,57.08,57.1,37200.0,40.8739,40.8882,40.8453,40.8596,37200.0
2013-04-10 12:50:00,57.1,57.12,57.04,57.1,25600.0,40.8596,40.8739,40.8167,40.8596,25600.0
2013-04-10 13:00:00,57.1,57.13,57.05,57.06,26000.0,40.8596,40.8811,40.8238,40.831,26000.0
2013-04-10 13:10:00,57.06,57.13,57.02,57.13,48100.0,40.831,40.8811,40.8024,40.8811,48100.0
2013-04-10 13:20:00,57.13,57.19,57.12,57.15,46300.0,40.8811,40.924,40.8739,40.8954,46300.0
2013-04-10 13:30:00,57.15,57.18,57.05,57.07,22900.0,40.8954,40.9169,40.8238,40.8382,22900.0
2013-04-10 13:40:00,57.08,57.15,57.06,57.14,48400.0,40.8453,40.8954,40.831,40.8882,48400.0
2013-04-10 13:50:00,57.15,57.17,57.08,57.09,34600.0,40.8954,40.9097,40.8453,40.8525,34600.0
2013-04-10 14:00:00,57.11,57.13,57.08,57.13,49700.0,40.8668,40.8811,40.8453,40.8811,49700.0
2013-04-10 14:10:00,57.12,57.16,57.1,57.14,50300.0,40.8739,40.9026,40.8596,40.8882,50300.0
2013-04-10 14:20:00,57.15,57.19,57.02,57.05,40700.0,40.8954,40.924,40.8024,40.8238,40700.0
2013-04-10 14:30:00,57.05,57.08,57.01,57.03,53000.0,40.8238,40.8453,40.7952,40.8095,53000.0
2013-04-10 14:40:00,57.04,57.09,57.02,57.08,35800.0,40.8167,40.8525,40.8024,40.8453,35800.0
2013-04-10 14:50:00,57.09,57.12,57.07,57.08,41900.0,40.8525,40.8739,40.8382,40.8453,41900.0
2013-04-10 15:00:00,57.09,57.1,56.97,56.97,48200.0,40.8525,40.8596,40.7666,40.7666,48200.0
2013-04-10 15:10:00,56.97,56.98,56.87,56.88,64600.0,40.7666,40.7738,40.695,40.7022,64600.0
2013-04-10 15:20:00,56.87,56.98,56.85,56.94,126300.0,40.695,40.7738,40.6807,40.7451,126300.0
2013-04-10 15:30:00,56.94,57.0,56.89,56.99,95100.0,40.7451,40.7881,40.7094,40.7809,95100.0
2013-04-10 15:40:00,56.99,57.08,56.98,57.01,112900.0,40.7809,40.8453,40.7738,40.7952,112900.0
2013-04-10 15:50:00,57.01,57.09,57.01,57.08,309700.0,40.7952,40.8525,40.7952,40.8453,309700.0
2013-04-11 09:30:00,57.15,57.26,56.91,56.97,74700.0,40.8954,40.9741,40.7237,40.7666,74700.0
2013-04-11 09:40:00,56.97,57.05,56.79,57.05,35300.0,40.7666,40.8238,40.6378,40.8238,35300.0
2013-04-11 09:50:00,57.05,57.18,57.02,57.07,50800.0,40.8238,40.9169,40.8024,40.8382,50800.0
2013-04-11 10:00:00,57.07,57.16,57.04,57.13,41200.0,40.8382,40.9026,40.8167,40.8811,41200.0
2013-04-11 10:10:00,57.13,57.18,57.07,57.11,55800.0,40.8811,40.9169,40.8382,40.8668,55800.0
2013-04-11 10:20:00,57.1,57.13,57.05,57.11,65000.0,40.8596,40.8811,40.8238,40.8668,65000.0
2013-04-11 10:30:00,57.11,57.12,57.0,57.07,35600.0,40.8668,40.8739,40.7881,40.8382,35600.0
2013-04-11 10:40:00,57.08,57.14,57.07,57.12,38000.0,40.8453,40.8882,40.8382,40.8739,38000.0
2013-04-11 10:50:00,57.14,57.24,57.11,57.22,47700.0,40.8882,40.9598,40.8668,40.9455,47700.0
2013-04-11 11:00:00,57.22,57.25,57.15,57.2,55700.0,40.9455,40.967,40.8954,40.9312,55700.0
2013-04-11 11:10:00,57.19,57.34,57.16,57.29,73200.0,40.924,41.0314,40.9026,40.9956,73200.0
2013-04-11 11:20:00,57.3,57.37,57.28,57.32,61700.0,41.0027,41.0528,40.9884,41.017,61700.0
2013-04-11 11:30:00,57.33,57.33,57.14,57.15,73200.0,41.0242,41.0242,40.8882,40.8954,73200.0
2013-04-11 11:40:00,57.15,57.2,57.07,57.09,65500.0,40.8954,40.9312,40.8382,40.8525,65500.0
2013-04-11 11:50:00,57.11,57.18,57.11,57.17,29500.0,40.8668,40.9169,40.8668,40.9097,29500.0
2013-04-11 12:00:00,57.17,57.19,57.11,57.19,30000.0,40.9097,40.924,40.8668,40.924,30000.0
2013-04-11 12:10:00,57.19,57.19,56.98,57.0,49800.0,40.924,40.924,40.7738,40.7881,49800.0
2013-04-11 12:20:00,57.0,57.01,56.81,56.82,51000.0,40.7881,40.7952,40.6521,40.6593,51000.0
2013-04-11 12:30:00,56.84,56.97,56.84,56.92,69900.0,40.6736,40.7666,40.6736,40.7308,69900.0
2013-04-11 12:40:00,56.94,56.94,56.86,56.9,57300.0,40.7451,40.7451,40.6879,40.7165,57300.0
2013-04-11 12:50:00,56.91,57.01,56.91,56.98,64600.0,40.7237,40.7952,40.7237,40.7738,64600.0
2013-04-11 13:00:00,57.0,57.13,56.99,57.13,36800.0,40.7881,40.8811,40.7809,40.8811,36800.0
2013-04-11 13:10:00,57.13,57.17,57.12,57.16,28300.0,40.8811,40.9097,40.8739,40.9026,28300.0
2013-04-11 13:20:00,57.16,57.2,57.14,57.15,29900.0,40.9026,40.9312,40.8882,40.8954,29900.0
2013-04-11 13:30:00,57.15,57.32,57.15,57.31,48700.0,40.8954,41.017,40.8954,41.0099,48700.0
2013-04-11 13:40:00,57.29,57.29,57.1,57.11,103000.0,40.9956,40.9956,40.8596,40.8668,103000.0
2013-04-11 13:50:00,57.12,57.12,56.76,56.78,208700.0,40.8739,40.8739,40.6163,40.6306,208700.0
2013-04-11 14:00:00,56.77,56.77,56.37,56.67,500300.0,40.6235,40.6235,40.3372,40.5519,500300.0
2013-04-11 14:10:00,56.66,56.67,56.54,56.55,124500.0,40.5448,40.5519,40.4589,40.4661,124500.0
2013-04-11 14:20:00,56.55,56.67,56.54,56.63,76300.0,40.4661,40.5519,40.4589,40.5233,76300.0
2013-04-11 14:30:00,56.63,56.83,56.63,56.73,89800.0,40.5233,40.6664,40.5233,40.5949,89800.0
2013-04-11 14:40:00,56.74,56.77,56.66,56.69,46900.0,40.602,40.6235,40.5448,40.5662,46900.0
2013-04-11 14:50:00,56.7,56.7,56.56,56.66,79600.0,40.5734,40.5734,40.4732,40.5448,79600.0
2013-04-11 15:00:00,56.66,56.69,56.57,56.63,86100.0,40.5448,40.5662,40.4804,40.5233,86100.0
2013-04-11 15:10:00,56.64,56.67,56.6,56.63,74100.0,40.5305,40.5519,40.5018,40.5233,74100.0
2013-04-11 15:20:00,56.62,56.72,56.6,56.66,115800.0,40.5161,40.5877,40.5018,40.5448,115800.0
2013-04-11 15:30:00,56.67,56.72,56.6,56.64,96400.0,40.5519,40.5877,40.5018,40.5305,96400.0
2013-04-11 15:40:00,56.64,56.67,56.55,56.64,140000.0,40.5305,40.5519,40.4661,40.5305,140000.0
2013-04-11 15:50:00,56.65,56.71,56.59,56.63,291700.0,40.5376,40.5805,40.4947,40.5233,291700.0
2013-04-12 09:30:00,56.33,56.57,56.3,56.57,81500.0,40.3086,40.4804,40.2872,40.4804,81500.0
2013-04-12 09:40:00,56.57,56.63,56.41,56.41,78900.0,40.4804,40.5233,40.3659,40.3659,78900.0
2013-04-12 09:50:00,56.42,56.51,56.21,56.23,66700.0,40.373,40.4374,40.2228,40.2371,66700.0
2013-04-12 10:00:00,56.26,56.31,56.19,56.21,35000.0,40.2585,40.2943,40.2084,40.2228,35000.0
2013-04-12 10:10:00,56.22,56.33,56.21,56.26,109700.0,40.2299,40.3086,40.2228,40.2585,109700.0
2013-04-12 10:20:00,56.24,56.33,56.23,56.32,72200.0,40.2442,40.3086,40.2371,40.3015,72200.0
2013-04-12 10:30:00,56.31,56.33,56.16,56.19,79600.0,40.2943,40.3086,40.187,40.2084,79600.0
2013-04-12 10:40:00,56.18,56.19,56.01,56.02,72600.0,40.2013,40.2084,40.0796,40.0868,72600.0
2013-04-12 10:50:00,56.04,56.11,55.98,56.03,63400.0,40.1011,40.1512,40.0582,40.094,63400.0
2013-04-12 11:00:00,56.02,56.05,55.92,55.95,57300.0,40.0868,40.1083,40.0152,40.0367,57300.0
2013-04-12 11:10:00,55.94,56.06,55.94,56.05,32700.0,40.0295,40.1154,40.0295,40.1083,32700.0
2013-04-12 11:20:00,56.04,56.05,55.96,56.01,35600.0,40.1011,40.1083,40.0439,40.0796,35600.0
2013-04-12 11:30:00,56.02,56.06,55.96,55.96,44200.0,40.0868,40.1154,40.0439,40.0439,44200.0
2013-04-12 11:40:00,55.96,55.97,55.92,55.96,55700.0,40.0439,40.051,40.0152,40.0439,55700.0
2013-04-12 11:50:00,55.96,56.1,55.95,56.1,56300.0,40.0439,40.144,40.0367,40.144,56300.0
2013-04-12 12:00:00,56.1,56.1,56.05,56.08,52900.0,40.144,40.144,40.1083,40.1297,52900.0
2013-04-12 12:10:00,56.07,56.07,55.96,55.98,34800.0,40.1226,40.1226,40.0439,40.0582,34800.0
2013-04-12 12:20:00,55.98,55.98,55.87,55.88,57700.0,40.0582,40.0582,39.9795,39.9866,57700.0
2013-04-12 12:30:00,55.89,55.92,55.88,55.91,46100.0,39.9938,40.0152,39.9866,40.0081,46100.0
2013-04-12 12:40:00,55.92,55.93,55.85,55.88,57500.0,40.0152,40.0224,39.9651,39.9866,57500.0
2013-04-12 12:50:00,55.89,55.91,55.84,55.9,89200.0,39.9938,40.0081,39.958,40.0009,89200.0
2013-04-12 13:00:00,55.9,55.92,55.88,55.9,94000.0,40.0009,40.0152,39.9866,40.0009,94000.0
2013-04-12 13:10:00,55.9,55.92,55.84,55.86,54300.0,40.0009,40.0152,39.958,39.9723,54300.0
2013-04-12 13:20:00,55.87,55.9,55.82,55.86,36900.0,39.9795,40.0009,39.9437,39.9723,36900.0
2013-04-12 13:30:00,55.85,55.9,55.84,55.86,46400.0,39.9651,40.0009,39.958,39.9723,46400.0
2013-04-12 13:40:00,55.86,55.87,55.83,55.83,53500.0,39.9723,39.9795,39.9508,39.9508,53500.0
2013-04-12 13:50:00,55.84,55.84,55.75,55.81,64700.0,39.958,39.958,39.8936,39.9365,64700.0
2013-04-12 14:00:00,55.81,55.83,55.77,55.78,57000.0,39.9365,39.9508,39.9079,39.9151,57000.0
2013-04-12 14:10:00,55.78,55.79,55.75,55.76,40200.0,39.9151,39.9222,39.8936,39.9007,40200.0
2013-04-12 14:20:00,55.76,55.79,55.71,55.71,53800.0,39.9007,39.9222,39.865,39.865,53800.0
2013-04-12 14:30:00,55.71,55.72,55.66,55.72,79200.0,39.865,39.8721,39.8292,39.8721,79200.0
2013-04-12 14:40:00,55.72,55.75,55.72,55.72,71800.0,39.8721,39.8936,39.8721,39.8721,71800.0
2013-04-12 14:50:00,55.72,55.73,55.68,55.71,92400.0,39.8721,39.8793,39.8435,39.865,92400.0
2013-04-12 15:00:00,55.71,55.73,55.68,55.72,111600.0,39.865,39.8793,39.8435,39.8721,111600.0
2013-04-12 15:10:00,55.73,55.84,55.73,55.8,103900.0,39.8793,39.958,39.8793,39.9294,103900.0
2013-04-12 15:20:00,55.8,55.8,55.69,55.73,86200.0,39.9294,39.9294,39.8507,39.8793,86200.0
2013-04-12 15:30:00,55.73,55.76,55.72,55.74,113800.0,39.8793,39.9007,39.8721,39.8864,113800.0
2013-04-12 15:40:00,55.73,55.84,55.73,55.82,131000.0,39.8793,39.958,39.8793,39.9437,131000.0
2013-04-12 15:50:00,55.82,55.84,55.72,55.83,297000.0,39.9437,39.958,39.8721,39.9508,297000.0
2013-04-15 09:30:00,55.52,55.59,55.26,55.4,75000.0,39.729,39.7791,39.543,39.6431,75000.0
2013-04-15 09:40:00,55.44,55.44,55.23,55.26,75900.0,39.6718,39.6718,39.5215,39.543,75900.0
2013-04-15 09:50:00,55.27,55.32,55.23,55.26,59800.0,39.5501,39.5859,39.5215,39.543,59800.0
2013-04-15 10:00:00,55.29,55.3,54.97,55.0,106400.0,39.5644,39.5716,39.3354,39.3569,106400.0
2013-04-15 10:10:00,55.01,55.02,54.96,55.0,92600.0,39.3641,39.3712,39.3283,39.3569,92600.0
2013-04-15 10:20:00,54.99,54.99,54.86,54.95,85400.0,39.3497,39.3497,39.2567,39.3211,85400.0
2013-04-15 10:30:00,54.95,54.98,54.86,54.88,131900.0,39.3211,39.3426,39.2567,39.271,131900.0
2013-04-15 10:40:00,54.87,55.12,54.83,55.08,109400.0,39.2639,39.4428,39.2353,39.4142,109400.0
2013-04-15 10:50:00,55.09,55.09,54.91,54.99,61700.0,39.4213,39.4213,39.2925,39.3497,61700.0
2013-04-15 11:00:00,54.99,55.01,54.94,54.99,45800.0,39.3497,39.3641,39.314,39.3497,45800.0
2013-04-15 11:10:00,55.0,55.01,54.9,54.92,64200.0,39.3569,39.3641,39.2853,39.2997,64200.0
2013-04-15 11:20:00,54.93,55.0,54.93,54.95,37100.0,39.3068,39.3569,39.3068,39.3211,37100.0
2013-04-15 11:30:00,54.96,54.96,54.89,54.92,168600.0,39.3283,39.3283,39.2782,39.2997,168600.0
2013-04-15 11:40:00,54.92,54.93,54.74,54.74,78500.0,39.2997,39.3068,39.1709,39.1709,78500.0
2013-04-15 11:50:00,54.74,54.77,54.53,54.56,158700.0,39.1709,39.1923,39.0206,39.042,158700.0
2013-04-15 12:00:00,54.57,54.61,54.43,54.45,153000.0,39.0492,39.0778,38.949,38.9633,153000.0
2013-04-15 12:10:00,54.45,54.6,54.44,54.59,49900.0,38.9633,39.0707,38.9562,39.0635,49900.0
2013-04-15 12:20:00,54.59,54.62,54.42,54.43,73400.0,39.0635,39.085,38.9419,38.949,73400.0
2013-04-15 12:30:00,54.43,54.43,54.26,54.36,97900.0,38.949,38.949,38.8274,38.8989,97900.0
2013-04-15 12:40:00,54.37,54.39,54.32,54.39,62700.0,38.9061,38.9204,38.8703,38.9204,62700.0
2013-04-15 12:50:00,54.39,54.39,54.18,54.27,110100.0,38.9204,38.9204,38.7701,38.8345,110100.0
2013-04-15 13:00:00,54.27,54.28,54.1,54.15,135800.0,38.8345,38.8417,38.7129,38.7487,135800.0
2013-04-15 13:10:00,54.15,54.16,54.01,54.03,127900.0,38.7487,38.7558,38.6485,38.6628,127900.0
2013-04-15 13:20:00,54.03,54.04,53.92,54.01,154000.0,38.6628,38.6699,38.5841,38.6485,154000.0
2013-04-15 13:30:00,54.01,54.04,54.0,54.03,75900.0,38.6485,38.6699,38.6413,38.6628,75900.0
2013-04-15 13:40:00,54.04,54.06,53.96,54.01,103800.0,38.6699,38.6843,38.6127,38.6485,103800.0
2013-04-15 13:50:00,54.01,54.02,53.87,53.87,141700.0,38.6485,38.6556,38.5483,38.5483,141700.0
2013-04-15 14:00:00,53.87,53.92,53.8,53.88,222500.0,38.5483,38.5841,38.4982,38.5555,222500.0
2013-04-15 14:10:00,53.88,53.91,53.74,53.8,131700.0,38.5555,38.5769,38.4553,38.4982,131700.0
2013-04-15 14:20:00,53.8,53.82,53.75,53.82,170300.0,38.4982,38.5125,38.4624,38.5125,170300.0
2013-04-15 14:30:00,53.81,53.96,53.81,53.94,127500.0,38.5054,38.6127,38.5054,38.5984,127500.0
2013-04-15 14:40:00,53.94,54.11,53.94,54.1,132900.0,38.5984,38.72,38.5984,38.7129,132900.0
2013-04-15 14:50:00,54.09,54.1,53.85,53.91,199800.0,38.7057,38.7129,38.534,38.5769,199800.0
2013-04-15 15:00:00,53.9,54.06,53.82,53.88,177000.0,38.5698,38.6843,38.5125,38.5555,177000.0
2013-04-15 15:10:00,53.89,54.06,53.81,54.01,197300.0,38.5626,38.6843,38.5054,38.6485,197300.0
2013-04-15 15:20:00,54.01,54.02,53.81,53.84,242400.0,38.6485,38.6556,38.5054,38.5268,242400.0
2013-04-15 15:30:00,53.84,53.86,53.63,53.66,292700.0,38.5268,38.5411,38.3766,38.398,292700.0
2013-04-15 15:40:00,53.67,53.82,53.66,53.71,272200.0,38.4052,38.5125,38.398,38.4338,272200.0
2013-04-15 15:50:00,53.7,53.79,53.59,53.6,567600.0,38.4266,38.4911,38.3479,38.3551,567600.0
2013-04-16 09:30:00,54.05,54.24,53.81,53.84,149800.0,38.6771,38.8131,38.5054,38.5268,149800.0
2013-04-16 09:40:00,53.88,54.09,53.8,53.84,109000.0,38.5555,38.7057,38.4982,38.5268,109000.0
2013-04-16 09:50:00,53.84,54.15,53.84,54.1,89000.0,38.5268,38.7487,38.5268,38.7129,89000.0
2013-04-16 10:00:00,54.1,54.11,53.91,53.98,89200.0,38.7129,38.72,38.5769,38.627,89200.0
2013-04-16 10:10:00,53.97,54.0,53.75,53.75,81900.0,38.6199,38.6413,38.4624,38.4624,81900.0
2013-04-16 10:20:00,53.75,53.85,53.74,53.74,108500.0,38.4624,38.534,38.4553,38.4553,108500.0
2013-04-16 10:30:00,53.73,53.79,53.69,53.71,112200.0,38.4481,38.4911,38.4195,38.4338,112200.0
2013-04-16 10:40:00,53.7,53.71,53.59,53.64,94300.0,38.4266,38.4338,38.3479,38.3837,94300.0
2013-04-16 10:50:00,53.64,53.66,53.54,53.64,81100.0,38.3837,38.398,38.3122,38.3837,81100.0
2013-04-16 11:00:00,53.64,53.65,53.58,53.63,108900.0,38.3837,38.3909,38.3408,38.3766,108900.0
2013-04-16 11:10:00,53.63,53.69,53.61,53.62,114400.0,38.3766,38.4195,38.3622,38.3694,114400.0
2013-04-16 11:20:00,53.63,53.69,53.6,53.66,58800.0,38.3766,38.4195,38.3551,38.398,58800.0
2013-04-16 11:30:00,53.65,53.68,53.63,53.66,74400.0,38.3909,38.4123,38.3766,38.398,74400.0
2013-04-16 11:40:00,53.67,53.7,53.64,53.66,91300.0,38.4052,38.4266,38.3837,38.398,91300.0
2013-04-16 11:50:00,53.65,53.74,53.64,53.7,79500.0,38.3909,38.4553,38.3837,38.4266,79500.0
2013-04-16 12:00:00,53.7,53.88,53.7,53.85,75400.0,38.4266,38.5555,38.4266,38.534,75400.0
2013-04-16 12:10:00,53.87,53.92,53.84,53.9,35800.0,38.5483,38.5841,38.5268,38.5698,35800.0
2013-04-16 12:20:00,53.88,53.92,53.87,53.88,29700.0,38.5555,38.5841,38.5483,38.5555,29700.0
2013-04-16 12:30:00,53.88,54.04,53.88,54.03,35100.0,38.5555,38.6699,38.5555,38.6628,35100.0
2013-04-16 12:40:00,54.02,54.08,53.97,54.04,43900.0,38.6556,38.6986,38.6199,38.6699,43900.0
2013-04-16 12:50:00,54.03,54.26,54.03,54.22,48100.0,38.6628,38.8274,38.6628,38.7988,48100.0
2013-04-16 13:00:00,54.22,54.29,54.2,54.22,64800.0,38.7988,38.8488,38.7844,38.7988,64800.0
2013-04-16 13:10:00,54.21,54.25,54.18,54.2,37900.0,38.7916,38.8202,38.7701,38.7844,37900.0
2013-04-16 13:20:00,54.2,54.26,54.2,54.22,33600.0,38.7844,38.8274,38.7844,38.7988,33600.0
2013-04-16 13:30:00,54.22,54.27,54.18,54.22,42600.0,38.7988,38.8345,38.7701,38.7988,42600.0
2013-04-16 13:40:00,54.22,54.22,54.09,54.11,61900.0,38.7988,38.7988,38.7057,38.72,61900.0
2013-04-16 13:50:00,54.11,54.2,54.1,54.18,37400.0,38.72,38.7844,38.7129,38.7701,37400.0
2013-04-16 14:00:00,54.18,54.27,54.16,54.26,91100.0,38.7701,38.8345,38.7558,38.8274,91100.0
2013-04-16 14:10:00,54.27,54.27,54.18,54.2,53400.0,38.8345,38.8345,38.7701,38.7844,53400.0
2013-04-16 14:20:00,54.2,54.23,54.14,54.2,38500.0,38.7844,38.8059,38.7415,38.7844,38500.0
2013-04-16 14:30:00,54.21,54.22,54.12,54.17,76900.0,38.7916,38.7988,38.7272,38.763,76900.0
2013-04-16 14:40:00,54.17,54.19,54.12,54.16,61000.0,38.763,38.7773,38.7272,38.7558,61000.0
2013-04-16 14:50:00,54.16,54.21,54.05,54.06,52900.0,38.7558,38.7916,38.6771,38.6843,52900.0
2013-04-16 15:00:00,54.06,54.21,54.06,54.17,51200.0,38.6843,38.7916,38.6843,38.763,51200.0
2013-04-16 15:10:00,54.17,54.21,54.12,54.12,71000.0,38.763,38.7916,38.7272,38.7272,71000.0
2013-04-16 15:20:00,54.13,54.14,54.09,54.12,79000.0,38.7343,38.7415,38.7057,38.7272,79000.0
2013-04-16 15:30:00,54.12,54.15,54.08,54.15,111600.0,38.7272,38.7487,38.6986,38.7487,111600.0
2013-04-16 15:40:00,54.14,54.31,54.14,54.28,153800.0,38.7415,38.8632,38.7415,38.8417,153800.0
2013-04-16 15:50:00,54.28,54.41,54.24,54.37,432300.0,38.8417,38.9347,38.8131,38.9061,432300.0
2013-04-17 09:30:00,54.07,54.07,53.68,53.73,147800.0,38.6914,38.6914,38.4123,38.4481,147800.0
2013-04-17 09:40:00,53.72,53.88,53.57,53.84,95100.0,38.441,38.5555,38.3336,38.5268,95100.0
2013-04-17 09:50:00,53.84,53.93,53.76,53.82,105900.0,38.5268,38.5912,38.4696,38.5125,105900.0
2013-04-17 10:00:00,53.82,53.85,53.63,53.67,108500.0,38.5125,38.534,38.3766,38.4052,108500.0
2013-04-17 10:10:00,53.68,53.74,53.61,53.63,53700.0,38.4123,38.4553,38.3622,38.3766,53700.0
2013-04-17 10:20:00,53.63,53.74,53.58,53.71,90100.0,38.3766,38.4553,38.3408,38.4338,90100.0
2013-04-17 10:30:00,53.71,53.72,53.59,53.65,86600.0,38.4338,38.441,38.3479,38.3909,86600.0
2013-04-17 10:40:00,53.65,53.7,53.58,53.63,82000.0,38.3909,38.4266,38.3408,38.3766,82000.0
2013-04-17 10:50:00,53.64,53.68,53.61,53.64,146300.0,38.3837,38.4123,38.3622,38.3837,146300.0
2013-04-17 11:00:00,53.63,53.72,53.61,53.69,164300.0,38.3766,38.441,38.3622,38.4195,164300.0
2013-04-17 11:10:00,53.69,53.83,53.67,53.79,105700.0,38.4195,38.5197,38.4052,38.4911,105700.0
2013-04-17 11:20:00,53.8,53.8,53.63,53.65,113100.0,38.4982,38.4982,38.3766,38.3909,113100.0
2013-04-17 11:30:00,53.65,53.79,53.64,53.79,79800.0,38.3909,38.4911,38.3837,38.4911,79800.0
2013-04-17 11:40:00,53.79,53.85,53.7,53.76,137300.0,38.4911,38.534,38.4266,38.4696,137300.0
2013-04-17 11:50:00,53.76,53.81,53.68,53.69,32300.0,38.4696,38.5054,38.4123,38.4195,32300.0
2013-04-17 12:00:00,53.69,53.73,53.62,53.62,99600.0,38.4195,38.4481,38.3694,38.3694,99600.0
2013-04-17 12:10:00,53.62,53.7,53.45,53.48,104200.0,38.3694,38.4266,38.2478,38.2692,104200.0
2013-04-17 12:20:00,53.49,53.49,53.33,53.33,64300.0,38.2764,38.2764,38.1619,38.1619,64300.0
2013-04-17 12:30:00,53.34,53.43,53.34,53.39,81000.0,38.169,38.2334,38.169,38.2048,81000.0
2013-04-17 12:40:00,53.39,53.39,53.28,53.29,73600.0,38.2048,38.2048,38.1261,38.1333,73600.0
2013-04-17 12:50:00,53.29,53.34,53.21,53.33,99100.0,38.1333,38.169,38.076,38.1619,99100.0
2013-04-17 13:00:00,53.33,53.41,53.31,53.35,48300.0,38.1619,38.2191,38.1476,38.1762,48300.0
2013-04-17 13:10:00,53.36,53.39,53.32,53.33,62100.0,38.1834,38.2048,38.1547,38.1619,62100.0
2013-04-17 13:20:00,53.33,53.38,53.29,53.29,77300.0,38.1619,38.1977,38.1333,38.1333,77300.0
2013-04-17 13:30:00,53.28,53.44,53.22,53.44,91000.0,38.1261,38.2406,38.0832,38.2406,91000.0
2013-04-17 13:40:00,53.44,53.46,53.4,53.42,124000.0,38.2406,38.2549,38.212,38.2263,124000.0
2013-04-17 13:50:00,53.41,53.43,53.37,53.38,70000.0,38.2191,38.2334,38.1905,38.1977,70000.0
2013-04-17 14:00:00,53.39,53.46,53.36,53.39,55600.0,38.2048,38.2549,38.1834,38.2048,55600.0
2013-04-17 14:10:00,53.39,53.46,53.39,53.39,47100.0,38.2048,38.2549,38.2048,38.2048,47100.0
2013-04-17 14:20:00,53.38,53.53,53.38,53.5,62500.0,38.1977,38.305,38.1977,38.2835,62500.0
2013-04-17 14:30:00,53.5,53.55,53.45,53.5,81700.0,38.2835,38.3193,38.2478,38.2835,81700.0
2013-04-17 14:40:00,53.5,53.5,53.36,53.4,83100.0,38.2835,38.2835,38.1834,38.212,83100.0
2013-04-17 14:50:00,53.4,53.47,53.35,53.44,71600.0,38.212,38.2621,38.1762,38.2406,71600.0
2013-04-17 15:00:00,53.45,53.5,53.42,53.49,81200.0,38.2478,38.2835,38.2263,38.2764,81200.0
2013-04-17 15:10:00,53.48,53.65,53.46,53.6,99900.0,38.2692,38.3909,38.2549,38.3551,99900.0
2013-04-17 15:20:00,53.59,53.64,53.53,53.59,103000.0,38.3479,38.3837,38.305,38.3479,103000.0
2013-04-17 15:30:00,53.59,53.63,53.52,53.55,167700.0,38.3479,38.3766,38.2978,38.3193,167700.0
2013-04-17 15:40:00,53.55,53.69,53.53,53.66,205100.0,38.3193,38.4195,38.305,38.398,205100.0
2013-04-17 15:50:00,53.66,53.69,53.56,53.56,324600.0,38.398,38.4195,38.3265,38.3265,324600.0
2013-04-18 09:30:00,53.76,53.99,53.4,53.42,148100.0,38.4696,38.6342,38.212,38.2263,148100.0
2013-04-18 09:40:00,53.41,53.72,53.36,53.63,66000.0,38.2191,38.441,38.1834,38.3766,66000.0
2013-04-18 09:50:00,53.63,53.66,53.37,53.44,73900.0,38.3766,38.398,38.1905,38.2406,73900.0
2013-04-18 10:00:00,53.44,53.46,53.16,53.2,124800.0,38.2406,38.2549,38.0402,38.0689,124800.0
2013-04-18 10:10:00,53.2,53.35,53.18,53.3,104600.0,38.0689,38.1762,38.0545,38.1404,104600.0
2013-04-18 10:20:00,53.3,53.38,53.19,53.38,82200.0,38.1404,38.1977,38.0617,38.1977,82200.0
2013-04-18 10:30:00,53.41,53.56,53.41,53.5,100800.0,38.2191,38.3265,38.2191,38.2835,100800.0
2013-04-18 10:40:00,53.5,53.77,53.5,53.77,132400.0,38.2835,38.4767,38.2835,38.4767,132400.0
2013-04-18 10:50:00,53.77,53.89,53.76,53.85,91800.0,38.4767,38.5626,38.4696,38.534,91800.0
2013-04-18 11:00:00,53.85,53.88,53.56,53.58,58200.0,38.534,38.5555,38.3265,38.3408,58200.0
2013-04-18 11:10:00,53.58,53.73,53.57,53.7,33800.0,38.3408,38.4481,38.3336,38.4266,33800.0
2013-04-18 11:20:00,53.7,53.73,53.47,53.49,52900.0,38.4266,38.4481,38.2621,38.2764,52900.0
2013-04-18 11:30:00,53.48,53.57,53.46,53.48,30200.0,38.2692,38.3336,38.2549,38.2692,30200.0
2013-04-18 11:40:00,53.48,53.5,53.3,53.34,28800.0,38.2692,38.2835,38.1404,38.169,28800.0
2013-04-18 11:50:00,53.34,53.43,53.25,53.42,37900.0,38.169,38.2334,38.1046,38.2263,37900.0
2013-04-18 12:00:00,53.41,53.46,53.36,53.39,26400.0,38.2191,38.2549,38.1834,38.2048,26400.0
2013-04-18 12:10:00,53.4,53.46,53.36,53.36,31600.0,38.212,38.2549,38.1834,38.1834,31600.0
2013-04-18 12:20:00,53.36,53.42,53.29,53.3,113600.0,38.1834,38.2263,38.1333,38.1404,113600.0
2013-04-18 12:30:00,53.3,53.37,53.28,53.36,82600.0,38.1404,38.1905,38.1261,38.1834,82600.0
2013-04-18 12:40:00,53.36,53.5,53.35,53.48,31900.0,38.1834,38.2835,38.1762,38.2692,31900.0
2013-04-18 12:50:00,53.47,53.56,53.45,53.54,21200.0,38.2621,38.3265,38.2478,38.3122,21200.0
2013-04-18 13:00:00,53.53,53.63,53.5,53.5,93300.0,38.305,38.3766,38.2835,38.2835,93300.0
2013-04-18 13:10:00,53.51,53.54,53.38,53.4,44800.0,38.2907,38.3122,38.1977,38.212,44800.0
2013-04-18 13:20:00,53.39,53.46,53.35,53.43,25800.0,38.2048,38.2549,38.1762,38.2334,25800.0
2013-04-18 13:30:00,53.42,53.43,53.34,53.39,25800.0,38.2263,38.2334,38.169,38.2048,25800.0
2013-04-18 13:40:00,53.4,53.43,53.3,53.31,23500.0,38.212,38.2334,38.1404,38.1476,23500.0
2013-04-18 13:50:00,53.31,53.41,53.3,53.41,31400.0,38.1476,38.2191,38.1404,38.2191,31400.0
2013-04-18 14:00:00,53.4,53.41,53.3,53.31,50900.0,38.212,38.2191,38.1404,38.1476,50900.0
2013-04-18 14:10:00,53.3,53.3,53.13,53.17,47600.0,38.1404,38.1404,38.0188,38.0474,47600.0
2013-04-18 14:20:00,53.18,53.34,53.13,53.32,50200.0,38.0545,38.169,38.0188,38.1547,50200.0
2013-04-18 14:30:00,53.31,53.32,53.23,53.23,44200.0,38.1476,38.1547,38.0903,38.0903,44200.0
2013-04-18 14:40:00,53.23,53.25,53.16,53.21,61800.0,38.0903,38.1046,38.0402,38.076,61800.0
2013-04-18 14:50:00,53.21,53.23,53.09,53.15,105600.0,38.076,38.0903,37.9901,38.0331,105600.0
2013-04-18 15:00:00,53.16,53.2,53.11,53.17,72500.0,38.0402,38.0689,38.0045,38.0474,72500.0
2013-04-18 15:10:00,53.17,53.27,53.17,53.26,73100.0,38.0474,38.119,38.0474,38.1118,73100.0
2013-04-18 15:20:00,53.26,53.26,53.16,53.24,67900.0,38.1118,38.1118,38.0402,38.0975,67900.0
2013-04-18 15:30:00,53.24,53.29,53.22,53.29,100700.0,38.0975,38.1333,38.0832,38.1333,100700.0
2013-04-18 15:40:00,53.29,53.39,53.27,53.37,120200.0,38.1333,38.2048,38.119,38.1905,120200.0
2013-04-18 15:50:00,53.37,53.37,53.26,53.33,212100.0,38.1905,38.1905,38.1118,38.1619,212100.0
2013-04-19 09:30:00,53.56,53.57,53.36,53.39,449600.0,38.3265,38.3336,38.1834,38.2048,449600.0
2013-04-19 09:40:00,53.39,53.39,53.1,53.13,49300.0,38.2048,38.2048,37.9973,38.0188,49300.0
2013-04-19 09:50:00,53.13,53.26,53.1,53.26,66400.0,38.0188,38.1118,37.9973,38.1118,66400.0
2013-04-19 10:00:00,53.27,53.52,53.24,53.52,62200.0,38.119,38.2978,38.0975,38.2978,62200.0
2013-04-19 10:10:00,53.53,53.53,53.41,53.43,58800.0,38.305,38.305,38.2191,38.2334,58800.0
2013-04-19 10:20:00,53.43,53.44,53.15,53.19,57500.0,38.2334,38.2406,38.0331,38.0617,57500.0
2013-04-19 10:30:00,53.19,53.32,53.17,53.23,105200.0,38.0617,38.1547,38.0474,38.0903,105200.0
2013-04-19 10:40:00,53.24,53.35,53.21,53.28,72400.0,38.0975,38.1762,38.076,38.1261,72400.0
2013-04-19 10:50:00,53.28,53.46,53.22,53.42,85400.0,38.1261,38.2549,38.0832,38.2263,85400.0
2013-04-19 11:00:00,53.42,53.58,53.39,53.57,68600.0,38.2263,38.3408,38.2048,38.3336,68600.0
2013-04-19 11:10:00,53.56,53.73,53.56,53.62,81600.0,38.3265,38.4481,38.3265,38.3694,81600.0
2013-04-19 11:20:00,53.62,53.67,53.47,53.48,66100.0,38.3694,38.4052,38.2621,38.2692,66100.0
2013-04-19 11:30:00,53.48,53.67,53.48,53.66,34300.0,38.2692,38.4052,38.2692,38.398,34300.0
2013-04-19 11:40:00,53.67,53.71,53.61,53.69,57900.0,38.4052,38.4338,38.3622,38.4195,57900.0
2013-04-19 11:50:00,53.68,53.72,53.6,53.6,48300.0,38.4123,38.441,38.3551,38.3551,48300.0
2013-04-19 12:00:00,53.61,53.65,53.53,53.57,55700.0,38.3622,38.3909,38.305,38.3336,55700.0
2013-04-19 12:10:00,53.58,53.62,53.53,53.55,72300.0,38.3408,38.3694,38.305,38.3193,72300.0
2013-04-19 12:20:00,53.54,53.57,53.44,53.46,106700.0,38.3122,38.3336,38.2406,38.2549,106700.0
2013-04-19 12:30:00,53.46,53.57,53.32,53.41,208200.0,38.2549,38.3336,38.1547,38.2191,208200.0
2013-04-19 12:40:00,53.41,53.45,53.34,53.35,43000.0,38.2191,38.2478,38.169,38.1762,43000.0
2013-04-19 12:50:00,53.35,53.41,53.34,53.41,28400.0,38.1762,38.2191,38.169,38.2191,28400.0
2013-04-19 13:00:00,53.41,53.41,53.3,53.3,83900.0,38.2191,38.2191,38.1404,38.1404,83900.0
2013-04-19 13:10:00,53.3,53.35,53.3,53.34,55100.0,38.1404,38.1762,38.1404,38.169,55100.0
2013-04-19 13:20:00,53.33,53.47,53.32,53.47,126700.0,38.1619,38.2621,38.1547,38.2621,126700.0
2013-04-19 13:30:00,53.48,53.48,53.36,53.38,44900.0,38.2692,38.2692,38.1834,38.1977,44900.0
2013-04-19 13:40:00,53.38,53.4,53.31,53.31,50900.0,38.1977,38.212,38.1476,38.1476,50900.0
2013-04-19 13:50:00,53.32,53.33,53.15,53.18,161700.0,38.1547,38.1619,38.0331,38.0545,161700.0
2013-04-19 14:00:00,53.18,53.3,53.16,53.3,105500.0,38.0545,38.1404,38.0402,38.1404,105500.0
2013-04-19 14:10:00,53.3,53.44,53.3,53.41,92100.0,38.1404,38.2406,38.1404,38.2191,92100.0
2013-04-19 14:20:00,53.41,53.48,53.4,53.43,47600.0,38.2191,38.2692,38.212,38.2334,47600.0
2013-04-19 14:30:00,53.43,53.49,53.37,53.37,66500.0,38.2334,38.2764,38.1905,38.1905,66500.0
2013-04-19 14:40:00,53.37,53.41,53.3,53.3,54400.0,38.1905,38.2191,38.1404,38.1404,54400.0
2013-04-19 14:50:00,53.31,53.32,53.27,53.28,69400.0,38.1476,38.1547,38.119,38.1261,69400.0
2013-04-19 15:00:00,53.28,53.3,53.23,53.25,104400.0,38.1261,38.1404,38.0903,38.1046,104400.0
2013-04-19 15:10:00,53.23,53.25,53.17,53.19,96400.0,38.0903,38.1046,38.0474,38.0617,96400.0
2013-04-19 15:20:00,53.19,53.22,53.12,53.21,123900.0,38.0617,38.0832,38.0116,38.076,123900.0
2013-04-19 15:30:00,53.21,53.29,53.2,53.27,120900.0,38.076,38.1333,38.0689,38.119,120900.0
2013-04-19 15:40:00,53.27,53.41,53.26,53.41,199900.0,38.119,38.2191,38.1118,38.2191,199900.0
2013-04-19 15:50:00,53.4,53.45,53.37,53.4,560700.0,38.212,38.2478,38.1905,38.212,560700.0
2013-04-22 09:30:00,53.6,53.85,53.4,53.4,151100.0,38.3551,38.534,38.212,38.212,151100.0
2013-04-22 09:40:00,53.37,53.45,53.28,53.31,106900.0,38.1905,38.2478,38.1261,38.1476,106900.0
2013-04-22 09:50:00,53.33,53.43,53.24,53.43,84100.0,38.1619,38.2334,38.0975,38.2334,84100.0
2013-04-22 10:00:00,53.42,53.48,53.27,53.36,122200.0,38.2263,38.2692,38.119,38.1834,122200.0
2013-04-22 10:10:00,53.37,53.37,53.27,53.28,120300.0,38.1905,38.1905,38.119,38.1261,120300.0
2013-04-22 10:20:00,53.28,53.31,53.17,53.3,69800.0,38.1261,38.1476,38.0474,38.1404,69800.0
2013-04-22 10:30:00,53.29,53.3,53.17,53.25,62900.0,38.1333,38.1404,38.0474,38.1046,62900.0
2013-04-22 10:40:00,53.25,53.28,53.2,53.22,98600.0,38.1046,38.1261,38.0689,38.0832,98600.0
2013-04-22 10:50:00,53.22,53.24,53.12,53.14,124800.0,38.0832,38.0975,38.0116,38.0259,124800.0
2013-04-22 11:00:00,53.14,53.18,53.11,53.14,116200.0,38.0259,38.0545,38.0045,38.0259,116200.0
2013-04-22 11:10:00,53.14,53.2,53.13,53.14,70100.0,38.0259,38.0689,38.0188,38.0259,70100.0
2013-04-22 11:20:00,53.15,53.23,53.13,53.21,57600.0,38.0331,38.0903,38.0188,38.076,57600.0
2013-04-22 11:30:00,53.21,53.32,53.15,53.32,86800.0,38.076,38.1547,38.0331,38.1547,86800.0
2013-04-22 11:40:00,53.32,53.43,53.31,53.43,355900.0,38.1547,38.2334,38.1476,38.2334,355900.0
2013-04-22 11:50:00,53.43,53.56,53.4,53.51,77800.0,38.2334,38.3265,38.212,38.2907,77800.0
2013-04-22 12:00:00,53.5,53.6,53.47,53.59,81800.0,38.2835,38.3551,38.2621,38.3479,81800.0
2013-04-22 12:10:00,53.59,53.68,53.47,53.49,115900.0,38.3479,38.4123,38.2621,38.2764,115900.0
2013-04-22 12:20:00,53.5,53.57,53.48,53.56,45100.0,38.2835,38.3336,38.2692,38.3265,45100.0
2013-04-22 12:30:00,53.56,53.66,53.53,53.64,142400.0,38.3265,38.398,38.305,38.3837,142400.0
2013-04-22 12:40:00,53.64,53.68,53.64,53.67,39900.0,38.3837,38.4123,38.3837,38.4052,39900.0
2013-04-22 12:50:00,53.67,53.76,53.66,53.74,71400.0,38.4052,38.4696,38.398,38.4553,71400.0
2013-04-22 13:00:00,53.74,53.76,53.7,53.73,95500.0,38.4553,38.4696,38.4266,38.4481,95500.0
2013-04-22 13:10:00,53.72,53.73,53.69,53.7,96700.0,38.441,38.4481,38.4195,38.4266,96700.0
2013-04-22 13:20:00,53.7,53.73,53.64,53.68,64300.0,38.4266,38.4481,38.3837,38.4123,64300.0
2013-04-22 13:30:00,53.69,53.75,53.68,53.73,67400.0,38.4195,38.4624,38.4123,38.4481,67400.0
2013-04-22 13:40:00,53.73,53.77,53.69,53.75,142500.0,38.4481,38.4767,38.4195,38.4624,142500.0
2013-04-22 13:50:00,53.75,53.79,53.71,53.75,60400.0,38.4624,38.4911,38.4338,38.4624,60400.0
2013-04-22 14:00:00,53.76,53.86,53.74,53.85,78700.0,38.4696,38.5411,38.4553,38.534,78700.0
2013-04-22 14:10:00,53.85,53.94,53.82,53.9,71400.0,38.534,38.5984,38.5125,38.5698,71400.0
2013-04-22 14:20:00,53.89,54.04,53.89,53.99,110000.0,38.5626,38.6699,38.5626,38.6342,110000.0
2013-04-22 14:30:00,53.99,54.02,53.98,54.02,109400.0,38.6342,38.6556,38.627,38.6556,109400.0
2013-04-22 14:40:00,54.02,54.09,53.99,54.01,98400.0,38.6556,38.7057,38.6342,38.6485,98400.0
2013-04-22 14:50:00,54.02,54.03,53.95,53.98,71600.0,38.6556,38.6628,38.6055,38.627,71600.0
2013-04-22 15:00:00,53.98,54.0,53.93,53.95,62400.0,38.627,38.6413,38.5912,38.6055,62400.0
2013-04-22 15:10:00,53.94,53.97,53.92,53.95,68900.0,38.5984,38.6199,38.5841,38.6055,68900.0
2013-04-22 15:20:00,53.96,53.98,53.92,53.97,94200.0,38.6127,38.627,38.5841,38.6199,94200.0
2013-04-22 15:30:00,53.97,54.0,53.92,53.97,111200.0,38.6199,38.6413,38.5841,38.6199,111200.0
2013-04-22 15:40:00,53.97,54.0,53.91,53.93,138900.0,38.6199,38.6413,38.5769,38.5912,138900.0
2013-04-22 15:50:00,53.93,53.93,53.75,53.8,409900.0,38.5912,38.5912,38.4624,38.4982,409900.0
2013-04-23 09:30:00,53.25,53.79,53.25,53.5,350700.0,38.1046,38.4911,38.1046,38.2835,350700.0
2013-04-23 09:40:00,53.52,53.69,53.4,53.56,482200.0,38.2978,38.4195,38.212,38.3265,482200.0
2013-04-23 09:50:00,53.53,53.58,53.42,53.48,124700.0,38.305,38.3408,38.2263,38.2692,124700.0
2013-04-23 10:00:00,53.5,53.57,53.42,53.48,110900.0,38.2835,38.3336,38.2263,38.2692,110900.0
2013-04-23 10:10:00,53.49,53.84,53.49,53.81,97300.0,38.2764,38.5268,38.2764,38.5054,97300.0
2013-04-23 10:20:00,53.81,53.98,53.81,53.94,97300.0,38.5054,38.627,38.5054,38.5984,97300.0
2013-04-23 10:30:00,53.95,53.96,53.88,53.95,73700.0,38.6055,38.6127,38.5555,38.6055,73700.0
2013-04-23 10:40:00,53.95,54.05,53.94,54.0,93500.0,38.6055,38.6771,38.5984,38.6413,93500.0
2013-04-23 10:50:00,53.98,54.14,53.96,54.1,101100.0,38.627,38.7415,38.6127,38.7129,101100.0
2013-04-23 11:00:00,54.11,54.27,54.11,54.22,90800.0,38.72,38.8345,38.72,38.7988,90800.0
2013-04-23 11:10:00,54.21,54.23,54.11,54.22,58400.0,38.7916,38.8059,38.72,38.7988,58400.0
2013-04-23 11:20:00,54.22,54.29,54.22,54.26,47400.0,38.7988,38.8488,38.7988,38.8274,47400.0
2013-04-23 11:30:00,54.26,54.29,54.22,54.27,81500.0,38.8274,38.8488,38.7988,38.8345,81500.0
2013-04-23 11:40:00,54.27,54.42,54.26,54.41,64600.0,38.8345,38.9419,38.8274,38.9347,64600.0
2013-04-23 11:50:00,54.41,54.47,54.33,54.46,84500.0,38.9347,38.9776,38.8775,38.9705,84500.0
2013-04-23 12:00:00,54.47,54.49,54.39,54.49,84700.0,38.9776,38.992,38.9204,38.992,84700.0
2013-04-23 12:10:00,54.48,54.52,54.45,54.5,52100.0,38.9848,39.0134,38.9633,38.9991,52100.0
2013-04-23 12:20:00,54.49,54.61,54.49,54.55,70100.0,38.992,39.0778,38.992,39.0349,70100.0
2013-04-23 12:30:00,54.53,54.56,54.35,54.39,61200.0,39.0206,39.042,38.8918,38.9204,61200.0
2013-04-23 12:40:00,54.38,54.45,54.38,54.41,48200.0,38.9132,38.9633,38.9132,38.9347,48200.0
2013-04-23 12:50:00,54.4,54.4,54.25,54.31,123300.0,38.9276,38.9276,38.8202,38.8632,123300.0
2013-04-23 13:00:00,54.3,54.34,53.94,53.94,139200.0,38.856,38.8846,38.5984,38.5984,139200.0
2013-04-23 13:10:00,53.89,54.52,53.88,54.5,159400.0,38.5626,39.0134,38.5555,38.9991,159400.0
2013-04-23 13:20:00,54.49,54.55,54.42,54.47,65900.0,38.992,39.0349,38.9419,38.9776,65900.0
2013-04-23 13:30:00,54.46,54.5,54.4,54.42,43300.0,38.9705,38.9991,38.9276,38.9419,43300.0
2013-04-23 13:40:00,54.42,54.43,54.38,54.4,45600.0,38.9419,38.949,38.9132,38.9276,45600.0
2013-04-23 13:50:00,54.4,54.47,54.39,54.46,41100.0,38.9276,38.9776,38.9204,38.9705,41100.0
2013-04-23 14:00:00,54.45,54.54,54.45,54.5,45200.0,38.9633,39.0277,38.9633,38.9991,45200.0
2013-04-23 14:10:00,54.5,54.55,54.46,54.47,55000.0,38.9991,39.0349,38.9705,38.9776,55000.0
2013-04-23 14:20:00,54.48,54.51,54.42,54.42,56000.0,38.9848,39.0063,38.9419,38.9419,56000.0
2013-04-23 14:30:00,54.4,54.49,54.38,54.49,68500.0,38.9276,38.992,38.9132,38.992,68500.0
2013-04-23 14:40:00,54.5,54.53,54.41,54.53,60200.0,38.9991,39.0206,38.9347,39.0206,60200.0
2013-04-23 14:50:00,54.53,54.53,54.5,54.53,40300.0,39.0206,39.0206,38.9991,39.0206,40300.0
2013-04-23 15:00:00,54.53,54.55,54.49,54.55,96800.0,39.0206,39.0349,38.992,39.0349,96800.0
2013-04-23 15:10:00,54.55,54.58,54.48,54.49,83000.0,39.0349,39.0564,38.9848,38.992,83000.0
2013-04-23 15:20:00,54.5,54.53,54.45,54.45,166800.0,38.9991,39.0206,38.9633,38.9633,166800.0
2013-04-23 15:30:00,54.45,54.53,54.45,54.53,154700.0,38.9633,39.0206,38.9633,39.0206,154700.0
2013-04-23 15:40:00,54.53,54.53,54.46,54.52,158200.0,39.0206,39.0206,38.9705,39.0134,158200.0
2013-04-23 15:50:00,54.53,54.67,54.5,54.64,470900.0,39.0206,39.1208,38.9991,39.0993,470900.0
2013-04-24 09:30:00,54.75,55.26,54.75,55.21,145100.0,39.178,39.543,39.178,39.5072,145100.0
2013-04-24 09:40:00,55.18,55.18,54.94,55.03,98500.0,39.4857,39.4857,39.314,39.3784,98500.0
2013-04-24 09:50:00,55.03,55.08,54.87,55.01,104300.0,39.3784,39.4142,39.2639,39.3641,104300.0
2013-04-24 10:00:00,55.0,55.22,55.0,55.13,130200.0,39.3569,39.5143,39.3569,39.4499,130200.0
2013-04-24 10:10:00,55.12,55.18,55.1,55.11,203100.0,39.4428,39.4857,39.4285,39.4356,203100.0
2013-04-24 10:20:00,55.11,55.25,55.1,55.22,206000.0,39.4356,39.5358,39.4285,39.5143,206000.0
2013-04-24 10:30:00,55.23,55.29,55.19,55.24,143800.0,39.5215,39.5644,39.4929,39.5286,143800.0
2013-04-24 10:40:00,55.24,55.41,55.22,55.36,104800.0,39.5286,39.6503,39.5143,39.6145,104800.0
2013-04-24 10:50:00,55.37,55.42,55.29,55.32,48500.0,39.6217,39.6574,39.5644,39.5859,48500.0
2013-04-24 11:00:00,55.33,55.35,55.08,55.08,178500.0,39.593,39.6074,39.4142,39.4142,178500.0
2013-04-24 11:10:00,55.08,55.18,55.08,55.17,136900.0,39.4142,39.4857,39.4142,39.4786,136900.0
2013-04-24 11:20:00,55.17,55.22,55.12,55.22,141900.0,39.4786,39.5143,39.4428,39.5143,141900.0
2013-04-24 11:30:00,55.22,55.32,55.16,55.27,169300.0,39.5143,39.5859,39.4714,39.5501,169300.0
2013-04-24 11:40:00,55.27,55.44,55.25,55.4,95100.0,39.5501,39.6718,39.5358,39.6431,95100.0
2013-04-24 11:50:00,55.39,55.45,55.35,55.37,64100.0,39.636,39.6789,39.6074,39.6217,64100.0
2013-04-24 12:00:00,55.38,55.38,55.23,55.26,79600.0,39.6288,39.6288,39.5215,39.543,79600.0
2013-04-24 12:10:00,55.25,55.28,55.18,55.2,196600.0,39.5358,39.5573,39.4857,39.5,196600.0
2013-04-24 12:20:00,55.2,55.28,55.13,55.27,80100.0,39.5,39.5573,39.4499,39.5501,80100.0
2013-04-24 12:30:00,55.26,55.32,55.2,55.26,50800.0,39.543,39.5859,39.5,39.543,50800.0
2013-04-24 12:40:00,55.26,55.26,55.11,55.16,56500.0,39.543,39.543,39.4356,39.4714,56500.0
2013-04-24 12:50:00,55.16,55.21,55.15,55.17,63700.0,39.4714,39.5072,39.4642,39.4786,63700.0
2013-04-24 13:00:00,55.18,55.22,55.13,55.15,165000.0,39.4857,39.5143,39.4499,39.4642,165000.0
2013-04-24 13:10:00,55.15,55.27,55.12,55.21,237000.0,39.4642,39.5501,39.4428,39.5072,237000.0
2013-04-24 13:20:00,55.23,55.29,55.22,55.26,84600.0,39.5215,39.5644,39.5143,39.543,84600.0
2013-04-24 13:30:00,55.26,55.33,55.22,55.31,84900.0,39.543,39.593,39.5143,39.5787,84900.0
2013-04-24 13:40:00,55.31,55.37,55.3,55.32,82300.0,39.5787,39.6217,39.5716,39.5859,82300.0
2013-04-24 13:50:00,55.33,55.41,55.33,55.38,44100.0,39.593,39.6503,39.593,39.6288,44100.0
2013-04-24 14:00:00,55.38,55.46,55.36,55.4,92400.0,39.6288,39.6861,39.6145,39.6431,92400.0
2013-04-24 14:10:00,55.41,55.51,55.41,55.51,34900.0,39.6503,39.7218,39.6503,39.7218,34900.0
2013-04-24 14:20:00,55.51,55.57,55.42,55.48,93600.0,39.7218,39.7648,39.6574,39.7004,93600.0
2013-04-24 14:30:00,55.48,55.48,55.42,55.46,65200.0,39.7004,39.7004,39.6574,39.6861,65200.0
2013-04-24 14:40:00,55.46,55.46,55.35,55.39,84800.0,39.6861,39.6861,39.6074,39.636,84800.0
2013-04-24 14:50:00,55.4,55.4,55.36,55.37,133200.0,39.6431,39.6431,39.6145,39.6217,133200.0
2013-04-24 15:00:00,55.38,55.42,55.36,55.38,115700.0,39.6288,39.6574,39.6145,39.6288,115700.0
2013-04-24 15:10:00,55.37,55.39,55.33,55.36,83100.0,39.6217,39.636,39.593,39.6145,83100.0
2013-04-24 15:20:00,55.37,55.43,55.35,55.4,73200.0,39.6217,39.6646,39.6074,39.6431,73200.0
2013-04-24 15:30:00,55.4,55.43,55.29,55.34,165700.0,39.6431,39.6646,39.5644,39.6002,165700.0
2013-04-24 15:40:00,55.35,55.36,55.3,55.33,112300.0,39.6074,39.6145,39.5716,39.593,112300.0
2013-04-24 15:50:00,55.34,55.35,55.21,55.28,343700.0,39.6002,39.6074,39.5072,39.5573,343700.0
2013-04-25 09:30:00,55.45,55.48,55.26,55.38,98000.0,39.6789,39.7004,39.543,39.6288,98000.0
2013-04-25 09:40:00,55.39,55.42,55.09,55.13,57200.0,39.636,39.6574,39.4213,39.4499,57200.0
2013-04-25 09:50:00,55.13,55.41,55.13,55.34,41000.0,39.4499,39.6503,39.4499,39.6002,41000.0
2013-04-25 10:00:00,55.33,55.59,55.33,55.55,122700.0,39.593,39.7791,39.593,39.7505,122700.0
2013-04-25 10:10:00,55.55,55.58,55.51,55.54,75100.0,39.7505,39.7719,39.7218,39.7433,75100.0
2013-04-25 10:20:00,55.53,55.66,55.51,55.58,77600.0,39.7362,39.8292,39.7218,39.7719,77600.0
2013-04-25 10:30:00,55.58,55.67,55.54,55.66,39300.0,39.7719,39.8363,39.7433,39.8292,39300.0
2013-04-25 10:40:00,55.66,55.67,55.58,55.63,59500.0,39.8292,39.8363,39.7719,39.8077,59500.0
2013-04-25 10:50:00,55.63,55.65,55.58,55.62,63700.0,39.8077,39.822,39.7719,39.8006,63700.0
2013-04-25 11:00:00,55.61,55.66,55.52,55.57,123700.0,39.7934,39.8292,39.729,39.7648,123700.0
2013-04-25 11:10:00,55.57,55.63,55.53,55.56,255600.0,39.7648,39.8077,39.7362,39.7576,255600.0
2013-04-25 11:20:00,55.55,55.58,55.51,55.54,74500.0,39.7505,39.7719,39.7218,39.7433,74500.0
2013-04-25 11:30:00,55.54,55.62,55.5,55.57,62300.0,39.7433,39.8006,39.7147,39.7648,62300.0
2013-04-25 11:40:00,55.57,55.61,55.56,55.57,34700.0,39.7648,39.7934,39.7576,39.7648,34700.0
2013-04-25 11:50:00,55.57,55.57,55.5,55.54,39700.0,39.7648,39.7648,39.7147,39.7433,39700.0
2013-04-25 12:00:00,55.53,55.55,55.47,55.51,74500.0,39.7362,39.7505,39.6932,39.7218,74500.0
2013-04-25 12:10:00,55.52,55.6,55.46,55.53,93700.0,39.729,39.7863,39.6861,39.7362,93700.0
2013-04-25 12:20:00,55.52,55.53,55.48,55.52,64600.0,39.729,39.7362,39.7004,39.729,64600.0
2013-04-25 12:30:00,55.52,55.58,55.5,55.58,27300.0,39.729,39.7719,39.7147,39.7719,27300.0
2013-04-25 12:40:00,55.57,55.61,55.54,55.6,27100.0,39.7648,39.7934,39.7433,39.7863,27100.0
2013-04-25 12:50:00,55.6,55.61,55.54,55.57,25100.0,39.7863,39.7934,39.7433,39.7648,25100.0
2013-04-25 13:00:00,55.56,55.62,55.56,55.6,29100.0,39.7576,39.8006,39.7576,39.7863,29100.0
2013-04-25 13:10:00,55.61,55.74,55.6,55.7,50600.0,39.7934,39.8864,39.7863,39.8578,50600.0
2013-04-25 13:20:00,55.71,55.74,55.7,55.73,49800.0,39.865,39.8864,39.8578,39.8793,49800.0
2013-04-25 13:30:00,55.72,55.75,55.71,55.75,33600.0,39.8721,39.8936,39.865,39.8936,33600.0
2013-04-25 13:40:00,55.74,55.76,55.7,55.72,44600.0,39.8864,39.9007,39.8578,39.8721,44600.0
2013-04-25 13:50:00,55.72,55.79,55.7,55.77,66300.0,39.8721,39.9222,39.8578,39.9079,66300.0
2013-04-25 14:00:00,55.77,55.79,55.72,55.76,69900.0,39.9079,39.9222,39.8721,39.9007,69900.0
2013-04-25 14:10:00,55.75,55.75,55.67,55.69,40800.0,39.8936,39.8936,39.8363,39.8507,40800.0
2013-04-25 14:20:00,55.69,55.71,55.66,55.66,35200.0,39.8507,39.865,39.8292,39.8292,35200.0
2013-04-25 14:30:00,55.67,55.67,55.61,55.63,43400.0,39.8363,39.8363,39.7934,39.8077,43400.0
2013-04-25 14:40:00,55.63,55.66,55.55,55.55,53200.0,39.8077,39.8292,39.7505,39.7505,53200.0
2013-04-25 14:50:00,55.55,55.56,55.42,55.44,49300.0,39.7505,39.7576,39.6574,39.6718,49300.0
2013-04-25 15:00:00,55.43,55.44,55.23,55.32,78500.0,39.6646,39.6718,39.5215,39.5859,78500.0
2013-04-25 15:10:00,55.32,55.36,55.22,55.26,107800.0,39.5859,39.6145,39.5143,39.543,107800.0
2013-04-25 15:20:00,55.26,55.3,55.18,55.3,101500.0,39.543,39.5716,39.4857,39.5716,101500.0
2013-04-25 15:30:00,55.29,55.41,55.28,55.4,69500.0,39.5644,39.6503,39.5573,39.6431,69500.0
2013-04-25 15:40:00,55.4,55.46,55.36,55.46,102200.0,39.6431,39.6861,39.6145,39.6861,102200.0
2013-04-25 15:50:00,55.45,55.45,55.31,55.39,225900.0,39.6789,39.6789,39.5787,39.636,225900.0
2013-04-26 09:30:00,55.21,55.42,55.21,55.26,99800.0,39.5072,39.6574,39.5072,39.543,99800.0
2013-04-26 09:40:00,55.26,55.26,55.08,55.1,66200.0,39.543,39.543,39.4142,39.4285,66200.0
2013-04-26 09:50:00,55.1,55.14,55.02,55.11,68700.0,39.4285,39.4571,39.3712,39.4356,68700.0
2013-04-26 10:00:00,55.11,55.15,54.94,54.97,44300.0,39.4356,39.4642,39.314,39.3354,44300.0
2013-04-26 10:10:00,54.98,55.04,54.85,55.03,72200.0,39.3426,39.3855,39.2496,39.3784,72200.0
2013-04-26 10:20:00,55.03,55.11,54.96,55.11,35400.0,39.3784,39.4356,39.3283,39.4356,35400.0
2013-04-26 10:30:00,55.1,55.1,54.97,55.05,29900.0,39.4285,39.4285,39.3354,39.3927,29900.0
2013-04-26 10:40:00,55.05,55.09,54.97,55.01,34800.0,39.3927,39.4213,39.3354,39.3641,34800.0
2013-04-26 10:50:00,55.0,55.0,54.88,54.9,45000.0,39.3569,39.3569,39.271,39.2853,45000.0
2013-04-26 11:00:00,54.89,54.89,54.74,54.75,93000.0,39.2782,39.2782,39.1709,39.178,93000.0
2013-04-26 11:10:00,54.75,54.76,54.67,54.7,109600.0,39.178,39.1852,39.1208,39.1422,109600.0
2013-04-26 11:20:00,54.69,54.71,54.64,54.65,49500.0,39.1351,39.1494,39.0993,39.1065,49500.0
2013-04-26 11:30:00,54.66,54.76,54.63,54.64,47700.0,39.1136,39.1852,39.0921,39.0993,47700.0
2013-04-26 11:40:00,54.63,54.65,54.49,54.5,169900.0,39.0921,39.1065,38.992,38.9991,169900.0
2013-04-26 11:50:00,54.52,54.55,54.48,54.53,50200.0,39.0134,39.0349,38.9848,39.0206,50200.0
2013-04-26 12:00:00,54.53,54.59,54.46,54.58,57500.0,39.0206,39.0635,38.9705,39.0564,57500.0
2013-04-26 12:10:00,54.58,54.64,54.56,54.59,58200.0,39.0564,39.0993,39.042,39.0635,58200.0
2013-04-26 12:20:00,54.59,54.6,54.54,54.57,47700.0,39.0635,39.0707,39.0277,39.0492,47700.0
2013-04-26 12:30:00,54.56,54.59,54.43,54.45,115000.0,39.042,39.0635,38.949,38.9633,115000.0
2013-04-26 12:40:00,54.44,54.5,54.38,54.45,63600.0,38.9562,38.9991,38.9132,38.9633,63600.0
2013-04-26 12:50:00,54.46,54.47,54.38,54.42,119600.0,38.9705,38.9776,38.9132,38.9419,119600.0
2013-04-26 13:00:00,54.42,54.47,54.39,54.46,61300.0,38.9419,38.9776,38.9204,38.9705,61300.0
2013-04-26 13:10:00,54.47,54.5,54.42,54.48,46200.0,38.9776,38.9991,38.9419,38.9848,46200.0
2013-04-26 13:20:00,54.48,54.51,54.44,54.48,66100.0,38.9848,39.0063,38.9562,38.9848,66100.0
2013-04-26 13:30:00,54.48,54.57,54.48,54.55,60300.0,38.9848,39.0492,38.9848,39.0349,60300.0
2013-04-26 13:40:00,54.54,54.64,54.54,54.55,100900.0,39.0277,39.0993,39.0277,39.0349,100900.0
2013-04-26 13:50:00,54.55,54.57,54.52,54.52,58600.0,39.0349,39.0492,39.0134,39.0134,58600.0
2013-04-26 14:00:00,54.52,54.58,54.51,54.53,55200.0,39.0134,39.0564,39.0063,39.0206,55200.0
2013-04-26 14:10:00,54.52,54.53,54.47,54.5,47400.0,39.0134,39.0206,38.9776,38.9991,47400.0
2013-04-26 14:20:00,54.51,54.53,54.47,54.5,38400.0,39.0063,39.0206,38.9776,38.9991,38400.0
2013-04-26 14:30:00,54.51,54.53,54.46,54.52,59300.0,39.0063,39.0206,38.9705,39.0134,59300.0
2013-04-26 14:40:00,54.53,54.55,54.48,54.53,49000.0,39.0206,39.0349,38.9848,39.0206,49000.0
2013-04-26 14:50:00,54.53,54.54,54.45,54.46,65400.0,39.0206,39.0277,38.9633,38.9705,65400.0
2013-04-26 15:00:00,54.46,54.56,54.46,54.56,79200.0,38.9705,39.042,38.9705,39.042,79200.0
2013-04-26 15:10:00,54.56,54.57,54.49,54.5,60000.0,39.042,39.0492,38.992,38.9991,60000.0
2013-04-26 15:20:00,54.5,54.56,54.49,54.54,68700.0,38.9991,39.042,38.992,39.0277,68700.0
2013-04-26 15:30:00,54.54,54.61,54.51,54.54,80500.0,39.0277,39.0778,39.0063,39.0277,80500.0
2013-04-26 15:40:00,54.53,54.57,54.45,54.49,104300.0,39.0206,39.0492,38.9633,38.992,104300.0
2013-04-26 15:50:00,54.48,54.48,54.4,54.44,243200.0,38.9848,38.9848,38.9276,38.9562,243200.0
2013-04-29 09:30:00,54.65,54.79,54.48,54.53,104200.0,39.1065,39.2066,38.9848,39.0206,104200.0
2013-04-29 09:40:00,54.53,54.58,54.4,54.41,57500.0,39.0206,39.0564,38.9276,38.9347,57500.0
2013-04-29 09:50:00,54.42,54.55,54.41,54.54,55700.0,38.9419,39.0349,38.9347,39.0277,55700.0
2013-04-29 10:00:00,54.54,54.78,54.54,54.75,96200.0,39.0277,39.1995,39.0277,39.178,96200.0
2013-04-29 10:10:00,54.75,54.78,54.67,54.75,78200.0,39.178,39.1995,39.1208,39.178,78200.0
2013-04-29 10:20:00,54.76,54.85,54.75,54.81,64400.0,39.1852,39.2496,39.178,39.2209,64400.0
2013-04-29 10:30:00,54.81,54.82,54.74,54.76,58600.0,39.2209,39.2281,39.1709,39.1852,58600.0
2013-04-29 10:40:00,54.76,54.82,54.76,54.82,42300.0,39.1852,39.2281,39.1852,39.2281,42300.0
2013-04-29 10:50:00,54.82,54.85,54.78,54.84,58800.0,39.2281,39.2496,39.1995,39.2424,58800.0
2013-04-29 11:00:00,54.85,54.85,54.79,54.8,62700.0,39.2496,39.2496,39.2066,39.2138,62700.0
2013-04-29 11:10:00,54.8,54.81,54.72,54.77,67000.0,39.2138,39.2209,39.1565,39.1923,67000.0
2013-04-29 11:20:00,54.78,54.89,54.77,54.84,151000.0,39.1995,39.2782,39.1923,39.2424,151000.0
2013-04-29 11:30:00,54.83,54.86,54.78,54.81,109000.0,39.2353,39.2567,39.1995,39.2209,109000.0
2013-04-29 11:40:00,54.81,54.88,54.8,54.84,78900.0,39.2209,39.271,39.2138,39.2424,78900.0
2013-04-29 11:50:00,54.84,54.94,54.84,54.94,57800.0,39.2424,39.314,39.2424,39.314,57800.0
2013-04-29 12:00:00,54.94,55.02,54.88,55.01,53700.0,39.314,39.3712,39.271,39.3641,53700.0
2013-04-29 12:10:00,55.02,55.05,54.99,55.02,55300.0,39.3712,39.3927,39.3497,39.3712,55300.0
2013-04-29 12:20:00,55.02,55.06,55.01,55.02,53900.0,39.3712,39.3998,39.3641,39.3712,53900.0
2013-04-29 12:30:00,55.03,55.09,55.01,55.09,67600.0,39.3784,39.4213,39.3641,39.4213,67600.0
2013-04-29 12:40:00,55.09,55.12,55.08,55.11,45800.0,39.4213,39.4428,39.4142,39.4356,45800.0
2013-04-29 12:50:00,55.11,55.12,55.08,55.1,59100.0,39.4356,39.4428,39.4142,39.4285,59100.0
2013-04-29 13:00:00,55.11,55.13,55.09,55.13,37400.0,39.4356,39.4499,39.4213,39.4499,37400.0
2013-04-29 13:10:00,55.13,55.16,55.1,55.12,38100.0,39.4499,39.4714,39.4285,39.4428,38100.0
2013-04-29 13:20:00,55.11,55.13,55.09,55.1,33700.0,39.4356,39.4499,39.4213,39.4285,33700.0
2013-04-29 13:30:00,55.1,55.12,55.08,55.11,35200.0,39.4285,39.4428,39.4142,39.4356,35200.0
2013-04-29 13:40:00,55.11,55.24,55.1,55.24,89800.0,39.4356,39.5286,39.4285,39.5286,89800.0
2013-04-29 13:50:00,55.24,55.32,55.23,55.31,108400.0,39.5286,39.5859,39.5215,39.5787,108400.0
2013-04-29 14:00:00,55.3,55.36,55.26,55.3,82800.0,39.5716,39.6145,39.543,39.5716,82800.0
2013-04-29 14:10:00,55.3,55.37,55.3,55.33,61000.0,39.5716,39.6217,39.5716,39.593,61000.0
2013-04-29 14:20:00,55.32,55.4,55.3,55.39,65900.0,39.5859,39.6431,39.5716,39.636,65900.0
2013-04-29 14:30:00,55.39,55.4,55.33,55.35,77200.0,39.636,39.6431,39.593,39.6074,77200.0
2013-04-29 14:40:00,55.36,55.38,55.34,55.35,45800.0,39.6145,39.6288,39.6002,39.6074,45800.0
2013-04-29 14:50:00,55.36,55.46,55.35,55.46,75900.0,39.6145,39.6861,39.6074,39.6861,75900.0
2013-04-29 15:00:00,55.46,55.47,55.37,55.42,117200.0,39.6861,39.6932,39.6217,39.6574,117200.0
2013-04-29 15:10:00,55.41,55.44,55.37,55.43,69800.0,39.6503,39.6718,39.6217,39.6646,69800.0
2013-04-29 15:20:00,55.43,55.43,55.37,55.37,106900.0,39.6646,39.6646,39.6217,39.6217,106900.0
2013-04-29 15:30:00,55.38,55.44,55.37,55.39,79700.0,39.6288,39.6718,39.6217,39.636,79700.0
2013-04-29 15:40:00,55.39,55.42,55.36,55.38,117100.0,39.636,39.6574,39.6145,39.6288,117100.0
2013-04-29 15:50:00,55.39,55.4,55.26,55.32,234700.0,39.636,39.6431,39.543,39.5859,234700.0
2013-04-30 09:30:00,55.23,55.41,55.23,55.36,155400.0,39.5215,39.6503,39.5215,39.6145,155400.0
2013-04-30 09:40:00,55.33,55.34,55.01,55.13,132200.0,39.593,39.6002,39.3641,39.4499,132200.0
2013-04-30 09:50:00,55.13,55.13,54.99,54.99,75900.0,39.4499,39.4499,39.3497,39.3497,75900.0
2013-04-30 10:00:00,54.99,55.24,54.96,55.21,131700.0,39.3497,39.5286,39.3283,39.5072,131700.0
2013-04-30 10:10:00,55.2,55.34,55.2,55.26,95600.0,39.5,39.6002,39.5,39.543,95600.0
2013-04-30 10:20:00,55.25,55.3,55.21,55.3,67100.0,39.5358,39.5716,39.5072,39.5716,67100.0
2013-04-30 10:30:00,55.3,55.31,55.21,55.31,66900.0,39.5716,39.5787,39.5072,39.5787,66900.0
2013-04-30 10:40:00,55.3,55.53,55.3,55.48,111600.0,39.5716,39.7362,39.5716,39.7004,111600.0
2013-04-30 10:50:00,55.46,55.6,55.46,55.52,138800.0,39.6861,39.7863,39.6861,39.729,138800.0
2013-04-30 11:00:00,55.52,55.66,55.48,55.62,130900.0,39.729,39.8292,39.7004,39.8006,130900.0
2013-04-30 11:10:00,55.62,55.62,55.52,55.58,45300.0,39.8006,39.8006,39.729,39.7719,45300.0
2013-04-30 11:20:00,55.57,55.7,55.57,55.68,91300.0,39.7648,39.8578,39.7648,39.8435,91300.0
2013-04-30 11:30:00,55.68,55.8,55.65,55.77,128600.0,39.8435,39.9294,39.822,39.9079,128600.0
2013-04-30 11:40:00,55.77,55.81,55.76,55.79,57400.0,39.9079,39.9365,39.9007,39.9222,57400.0
2013-04-30 11:50:00,55.8,55.87,55.72,55.72,100900.0,39.9294,39.9795,39.8721,39.8721,100900.0
2013-04-30 12:00:00,55.73,55.84,55.68,55.84,69300.0,39.8793,39.958,39.8435,39.958,69300.0
2013-04-30 12:10:00,55.83,55.88,55.76,55.8,67900.0,39.9508,39.9866,39.9007,39.9294,67900.0
2013-04-30 12:20:00,55.8,55.82,55.67,55.69,143500.0,39.9294,39.9437,39.8363,39.8507,143500.0
2013-04-30 12:30:00,55.7,55.74,55.66,55.7,31100.0,39.8578,39.8864,39.8292,39.8578,31100.0
2013-04-30 12:40:00,55.7,55.76,55.68,55.76,39200.0,39.8578,39.9007,39.8435,39.9007,39200.0
2013-04-30 12:50:00,55.75,55.75,55.72,55.73,51100.0,39.8936,39.8936,39.8721,39.8793,51100.0
2013-04-30 13:00:00,55.75,55.76,55.66,55.71,51900.0,39.8936,39.9007,39.8292,39.865,51900.0
2013-04-30 13:10:00,55.71,55.71,55.64,55.64,50200.0,39.865,39.865,39.8149,39.8149,50200.0
2013-04-30 13:20:00,55.65,55.66,55.57,55.57,42900.0,39.822,39.8292,39.7648,39.7648,42900.0
2013-04-30 13:30:00,55.57,55.6,55.56,55.59,38800.0,39.7648,39.7863,39.7576,39.7791,38800.0
2013-04-30 13:40:00,55.6,55.62,55.56,55.56,27800.0,39.7863,39.8006,39.7576,39.7576,27800.0
2013-04-30 13:50:00,55.57,55.6,55.55,55.59,24600.0,39.7648,39.7863,39.7505,39.7791,24600.0
2013-04-30 14:00:00,55.6,55.6,55.44,55.53,67600.0,39.7863,39.7863,39.6718,39.7362,67600.0
2013-04-30 14:10:00,55.46,55.54,55.46,55.5,39800.0,39.6861,39.7433,39.6861,39.7147,39800.0
2013-04-30 14:20:00,55.51,55.55,55.48,55.54,34300.0,39.7218,39.7505,39.7004,39.7433,34300.0
2013-04-30 14:30:00,55.55,55.56,55.45,55.56,39500.0,39.7505,39.7576,39.6789,39.7576,39500.0
2013-04-30 14:40:00,55.55,55.56,55.51,55.56,34300.0,39.7505,39.7576,39.7218,39.7576,34300.0
2013-04-30 14:50:00,55.56,55.61,55.54,55.6,50200.0,39.7576,39.7934,39.7433,39.7863,50200.0
2013-04-30 15:00:00,55.6,55.6,55.48,55.55,65500.0,39.7863,39.7863,39.7004,39.7505,65500.0
2013-04-30 15:10:00,55.55,55.6,55.52,55.55,76400.0,39.7505,39.7863,39.729,39.7505,76400.0
2013-04-30 15:20:00,55.55,55.6,55.52,55.58,47000.0,39.7505,39.7863,39.729,39.7719,47000.0
2013-04-30 15:30:00,55.58,55.6,55.54,55.59,60700.0,39.7719,39.7863,39.7433,39.7791,60700.0
2013-04-30 15:40:00,55.59,55.64,55.56,55.62,315000.0,39.7791,39.8149,39.7576,39.8006,315000.0
2013-04-30 15:50:00,55.62,55.66,55.51,55.51,695200.0,39.8006,39.8292,39.7218,39.7218,695200.0
2013-05-01 09:30:00,55.2,55.23,55.01,55.1,169000.0,39.5,39.5215,39.3641,39.4285,169000.0
2013-05-01 09:40:00,55.11,55.12,55.0,55.01,89200.0,39.4356,39.4428,39.3569,39.3641,89200.0
2013-05-01 09:50:00,55.0,55.08,54.86,54.94,102200.0,39.3569,39.4142,39.2567,39.314,102200.0
2013-05-01 10:00:00,54.94,55.0,54.81,54.89,125400.0,39.314,39.3569,39.2209,39.2782,125400.0
2013-05-01 10:10:00,54.9,55.01,54.75,54.75,153400.0,39.2853,39.3641,39.178,39.178,153400.0
2013-05-01 10:20:00,54.74,54.8,54.71,54.79,59900.0,39.1709,39.2138,39.1494,39.2066,59900.0
2013-05-01 10:30:00,54.79,54.86,54.75,54.81,46600.0,39.2066,39.2567,39.178,39.2209,46600.0
2013-05-01 10:40:00,54.81,54.92,54.75,54.88,277600.0,39.2209,39.2997,39.178,39.271,277600.0
2013-05-01 10:50:00,54.89,55.08,54.87,55.0,57400.0,39.2782,39.4142,39.2639,39.3569,57400.0
2013-05-01 11:00:00,55.0,55.0,54.86,54.96,62400.0,39.3569,39.3569,39.2567,39.3283,62400.0
2013-05-01 11:10:00,54.96,55.08,54.92,55.05,64000.0,39.3283,39.4142,39.2997,39.3927,64000.0
2013-05-01 11:20:00,55.05,55.08,55.0,55.0,34500.0,39.3927,39.4142,39.3569,39.3569,34500.0
2013-05-01 11:30:00,55.0,55.04,54.9,54.91,54300.0,39.3569,39.3855,39.2853,39.2925,54300.0
2013-05-01 11:40:00,54.9,54.93,54.84,54.86,50400.0,39.2853,39.3068,39.2424,39.2567,50400.0
2013-05-01 11:50:00,54.86,54.91,54.85,54.85,53400.0,39.2567,39.2925,39.2496,39.2496,53400.0
2013-05-01 12:00:00,54.85,54.9,54.85,54.88,90300.0,39.2496,39.2853,39.2496,39.271,90300.0
2013-05-01 12:10:00,54.88,54.94,54.83,54.85,199600.0,39.271,39.314,39.2353,39.2496,199600.0
2013-05-01 12:20:00,54.86,54.87,54.83,54.83,35600.0,39.2567,39.2639,39.2353,39.2353,35600.0
2013-05-01 12:30:00,54.83,54.84,54.75,54.76,48600.0,39.2353,39.2424,39.178,39.1852,48600.0
2013-05-01 12:40:00,54.76,54.79,54.74,54.76,37400.0,39.1852,39.2066,39.1709,39.1852,37400.0
2013-05-01 12:50:00,54.76,54.77,54.54,54.57,95900.0,39.1852,39.1923,39.0277,39.0492,95900.0
2013-05-01 13:00:00,54.59,54.65,54.59,54.61,48000.0,39.0635,39.1065,39.0635,39.0778,48000.0
2013-05-01 13:10:00,54.62,54.68,54.62,54.67,43600.0,39.085,39.1279,39.085,39.1208,43600.0
2013-05-01 13:20:00,54.66,54.67,54.62,54.67,30300.0,39.1136,39.1208,39.085,39.1208,30300.0
2013-05-01 13:30:00,54.66,54.68,54.61,54.62,55900.0,39.1136,39.1279,39.0778,39.085,55900.0
2013-05-01 13:40:00,54.63,54.66,54.56,54.57,91400.0,39.0921,39.1136,39.042,39.0492,91400.0
2013-05-01 13:50:00,54.56,54.56,54.41,54.48,90400.0,39.042,39.042,38.9347,38.9848,90400.0
2013-05-01 14:00:00,54.48,54.59,54.44,54.51,88000.0,38.9848,39.0635,38.9562,39.0063,88000.0
2013-05-01 14:10:00,54.51,54.53,54.41,54.53,70100.0,39.0063,39.0206,38.9347,39.0206,70100.0
2013-05-01 14:20:00,54.53,54.7,54.52,54.69,100600.0,39.0206,39.1422,39.0134,39.1351,100600.0
2013-05-01 14:30:00,54.69,54.73,54.67,54.72,134100.0,39.1351,39.1637,39.1208,39.1565,134100.0
2013-05-01 14:40:00,54.71,54.76,54.7,54.73,67500.0,39.1494,39.1852,39.1422,39.1637,67500.0
2013-05-01 14:50:00,54.73,54.8,54.68,54.69,57700.0,39.1637,39.2138,39.1279,39.1351,57700.0
2013-05-01 15:00:00,54.69,54.71,54.61,54.61,63200.0,39.1351,39.1494,39.0778,39.0778,63200.0
2013-05-01 15:10:00,54.6,54.69,54.49,54.57,154800.0,39.0707,39.1351,38.992,39.0492,154800.0
2013-05-01 15:20:00,54.57,54.59,54.45,54.46,121700.0,39.0492,39.0635,38.9633,38.9705,121700.0
2013-05-01 15:30:00,54.46,54.49,54.4,54.4,181500.0,38.9705,38.992,38.9276,38.9276,181500.0
2013-05-01 15:40:00,54.4,54.41,54.28,54.33,169200.0,38.9276,38.9347,38.8417,38.8775,169200.0
2013-05-01 15:50:00,54.32,54.37,54.27,54.3,342100.0,38.8703,38.9061,38.8345,38.856,342100.0
2013-05-02 09:30:00,54.75,55.16,54.75,55.01,189800.0,39.178,39.4714,39.178,39.3641,189800.0
2013-05-02 09:40:00,55.02,55.04,54.55,54.83,114600.0,39.3712,39.3855,39.0349,39.2353,114600.0
2013-05-02 09:50:00,54.83,54.89,54.51,54.74,141300.0,39.2353,39.2782,39.0063,39.1709,141300.0
2013-05-02 10:00:00,54.74,55.06,54.74,55.05,100200.0,39.1709,39.3998,39.1709,39.3927,100200.0
2013-05-02 10:10:00,55.04,55.26,54.97,55.18,184600.0,39.3855,39.543,39.3354,39.4857,184600.0
2013-05-02 10:20:00,55.17,55.31,55.14,55.26,176400.0,39.4786,39.5787,39.4571,39.543,176400.0
2013-05-02 10:30:00,55.26,55.31,55.22,55.31,78400.0,39.543,39.5787,39.5143,39.5787,78400.0
2013-05-02 10:40:00,55.3,55.45,55.26,55.28,132600.0,39.5716,39.6789,39.543,39.5573,132600.0
2013-05-02 10:50:00,55.28,55.37,55.27,55.32,78000.0,39.5573,39.6217,39.5501,39.5859,78000.0
2013-05-02 11:00:00,55.33,55.38,55.24,55.26,66700.0,39.593,39.6288,39.5286,39.543,66700.0
2013-05-02 11:10:00,55.26,55.53,55.26,55.51,127400.0,39.543,39.7362,39.543,39.7218,127400.0
2013-05-02 11:20:00,55.52,55.57,55.5,55.55,79800.0,39.729,39.7648,39.7147,39.7505,79800.0
2013-05-02 11:30:00,55.54,55.55,55.42,55.47,71300.0,39.7433,39.7505,39.6574,39.6932,71300.0
2013-05-02 11:40:00,55.46,55.48,55.4,55.44,51900.0,39.6861,39.7004,39.6431,39.6718,51900.0
2013-05-02 11:50:00,55.45,55.51,55.45,55.5,46100.0,39.6789,39.7218,39.6789,39.7147,46100.0
2013-05-02 12:00:00,55.5,55.53,55.41,55.45,36100.0,39.7147,39.7362,39.6503,39.6789,36100.0
2013-05-02 12:10:00,55.44,55.48,55.42,55.47,40800.0,39.6718,39.7004,39.6574,39.6932,40800.0
2013-05-02 12:20:00,55.47,55.49,55.42,55.48,79100.0,39.6932,39.7075,39.6574,39.7004,79100.0
2013-05-02 12:30:00,55.48,55.5,55.4,55.4,47100.0,39.7004,39.7147,39.6431,39.6431,47100.0
2013-05-02 12:40:00,55.41,55.46,55.39,55.45,38000.0,39.6503,39.6861,39.636,39.6789,38000.0
2013-05-02 12:50:00,55.43,55.56,55.42,55.54,46600.0,39.6646,39.7576,39.6574,39.7433,46600.0
2013-05-02 13:00:00,55.55,55.58,55.52,55.56,43500.0,39.7505,39.7719,39.729,39.7576,43500.0
2013-05-02 13:10:00,55.56,55.57,55.5,55.54,36700.0,39.7576,39.7648,39.7147,39.7433,36700.0
2013-05-02 13:20:00,55.54,55.64,55.53,55.57,64800.0,39.7433,39.8149,39.7362,39.7648,64800.0
2013-05-02 13:30:00,55.57,55.61,55.51,55.52,47100.0,39.7648,39.7934,39.7218,39.729,47100.0
2013-05-02 13:40:00,55.52,55.61,55.52,55.6,58600.0,39.729,39.7934,39.729,39.7863,58600.0
2013-05-02 13:50:00,55.6,55.64,55.58,55.62,78600.0,39.7863,39.8149,39.7719,39.8006,78600.0
2013-05-02 14:00:00,55.62,55.65,55.58,55.61,70600.0,39.8006,39.822,39.7719,39.7934,70600.0
2013-05-02 14:10:00,55.62,55.66,55.6,55.64,63400.0,39.8006,39.8292,39.7863,39.8149,63400.0
2013-05-02 14:20:00,55.64,55.65,55.55,55.63,52300.0,39.8149,39.822,39.7505,39.8077,52300.0
2013-05-02 14:30:00,55.63,55.7,55.59,55.68,62300.0,39.8077,39.8578,39.7791,39.8435,62300.0
2013-05-02 14:40:00,55.67,55.7,55.64,55.69,65600.0,39.8363,39.8578,39.8149,39.8507,65600.0
2013-05-02 14:50:00,55.69,55.82,55.67,55.79,202600.0,39.8507,39.9437,39.8363,39.9222,202600.0
2013-05-02 15:00:00,55.78,55.88,55.71,55.84,183400.0,39.9151,39.9866,39.865,39.958,183400.0
2013-05-02 15:10:00,55.84,55.91,55.73,55.74,156300.0,39.958,40.0081,39.8793,39.8864,156300.0
2013-05-02 15:20:00,55.74,55.86,55.74,55.84,112500.0,39.8864,39.9723,39.8864,39.958,112500.0
2013-05-02 15:30:00,55.84,55.93,55.83,55.87,174100.0,39.958,40.0224,39.9508,39.9795,174100.0
2013-05-02 15:40:00,55.86,55.94,55.83,55.84,224600.0,39.9723,40.0295,39.9508,39.958,224600.0
2013-05-02 15:50:00,55.84,55.84,55.74,55.79,305100.0,39.958,39.958,39.8864,39.9222,305100.0
2013-05-03 09:30:00,56.31,56.79,56.31,56.79,173100.0,40.2943,40.6378,40.2943,40.6378,173100.0
2013-05-03 09:40:00,56.78,56.94,56.7,56.88,159600.0,40.6306,40.7451,40.5734,40.7022,159600.0
2013-05-03 09:50:00,56.88,56.99,56.75,56.87,146200.0,40.7022,40.7809,40.6092,40.695,146200.0
2013-05-03 10:00:00,56.87,57.09,56.87,57.06,161700.0,40.695,40.8525,40.695,40.831,161700.0
2013-05-03 10:10:00,57.06,57.06,56.9,56.91,108700.0,40.831,40.831,40.7165,40.7237,108700.0
2013-05-03 10:20:00,56.91,56.98,56.89,56.98,88300.0,40.7237,40.7738,40.7094,40.7738,88300.0
2013-05-03 10:30:00,56.97,57.0,56.91,56.94,68100.0,40.7666,40.7881,40.7237,40.7451,68100.0
2013-05-03 10:40:00,56.97,56.99,56.87,56.87,49600.0,40.7666,40.7809,40.695,40.695,49600.0
2013-05-03 10:50:00,56.85,56.89,56.77,56.82,56600.0,40.6807,40.7094,40.6235,40.6593,56600.0
2013-05-03 11:00:00,56.81,56.82,56.72,56.8,122100.0,40.6521,40.6593,40.5877,40.6449,122100.0
2013-05-03 11:10:00,56.8,56.83,56.72,56.73,40300.0,40.6449,40.6664,40.5877,40.5949,40300.0
2013-05-03 11:20:00,56.73,56.86,56.73,56.83,68100.0,40.5949,40.6879,40.5949,40.6664,68100.0
2013-05-03 11:30:00,56.83,56.88,56.8,56.85,170800.0,40.6664,40.7022,40.6449,40.6807,170800.0
2013-05-03 11:40:00,56.86,56.88,56.8,56.86,121100.0,40.6879,40.7022,40.6449,40.6879,121100.0
2013-05-03 11:50:00,56.86,56.91,56.83,56.85,59900.0,40.6879,40.7237,40.6664,40.6807,59900.0
2013-05-03 12:00:00,56.85,56.9,56.83,56.85,38900.0,40.6807,40.7165,40.6664,40.6807,38900.0
2013-05-03 12:10:00,56.85,56.91,56.82,56.88,65300.0,40.6807,40.7237,40.6593,40.7022,65300.0
2013-05-03 12:20:00,56.87,56.92,56.85,56.87,49000.0,40.695,40.7308,40.6807,40.695,49000.0
2013-05-03 12:30:00,56.86,56.88,56.81,56.87,76400.0,40.6879,40.7022,40.6521,40.695,76400.0
2013-05-03 12:40:00,56.87,56.94,56.85,56.94,45800.0,40.695,40.7451,40.6807,40.7451,45800.0
2013-05-03 12:50:00,56.93,56.98,56.9,56.93,72900.0,40.738,40.7738,40.7165,40.738,72900.0
2013-05-03 13:00:00,56.93,56.94,56.9,56.91,41000.0,40.738,40.7451,40.7165,40.7237,41000.0
2013-05-03 13:10:00,56.92,56.94,56.87,56.87,55800.0,40.7308,40.7451,40.695,40.695,55800.0
2013-05-03 13:20:00,56.88,56.94,56.81,56.84,39100.0,40.7022,40.7451,40.6521,40.6736,39100.0
2013-05-03 13:30:00,56.84,56.89,56.8,56.84,151300.0,40.6736,40.7094,40.6449,40.6736,151300.0
2013-05-03 13:40:00,56.84,56.9,56.82,56.86,39300.0,40.6736,40.7165,40.6593,40.6879,39300.0
2013-05-03 13:50:00,56.85,56.86,56.82,56.84,76000.0,40.6807,40.6879,40.6593,40.6736,76000.0
2013-05-03 14:00:00,56.83,56.86,56.74,56.86,177700.0,40.6664,40.6879,40.602,40.6879,177700.0
2013-05-03 14:10:00,56.86,56.88,56.8,56.87,77000.0,40.6879,40.7022,40.6449,40.695,77000.0
2013-05-03 14:20:00,56.87,56.88,56.83,56.83,32500.0,40.695,40.7022,40.6664,40.6664,32500.0
2013-05-03 14:30:00,56.83,56.86,56.74,56.74,45100.0,40.6664,40.6879,40.602,40.602,45100.0
2013-05-03 14:40:00,56.73,56.81,56.71,56.81,88100.0,40.5949,40.6521,40.5805,40.6521,88100.0
2013-05-03 14:50:00,56.81,56.85,56.73,56.79,41100.0,40.6521,40.6807,40.5949,40.6378,41100.0
2013-05-03 15:00:00,56.8,56.84,56.76,56.79,177500.0,40.6449,40.6736,40.6163,40.6378,177500.0
2013-05-03 15:10:00,56.79,56.89,56.77,56.84,47500.0,40.6378,40.7094,40.6235,40.6736,47500.0
2013-05-03 15:20:00,56.84,56.87,56.8,56.87,64900.0,40.6736,40.695,40.6449,40.695,64900.0
2013-05-03 15:30:00,56.86,56.87,56.82,56.83,64600.0,40.6879,40.695,40.6593,40.6664,64600.0
2013-05-03 15:40:00,56.83,56.9,56.83,56.85,112800.0,40.6664,40.7165,40.6664,40.6807,112800.0
2013-05-03 15:50:00,56.84,56.89,56.79,56.79,318500.0,40.6736,40.7094,40.6378,40.6378,318500.0
2013-05-06 09:30:00,56.84,56.93,56.67,56.87,131700.0,40.6736,40.738,40.5519,40.695,131700.0
2013-05-06 09:40:00,56.9,57.09,56.86,57.07,125900.0,40.7165,40.8525,40.6879,40.8382,125900.0
2013-05-06 09:50:00,57.06,57.23,57.06,57.22,91300.0,40.831,40.9526,40.831,40.9455,91300.0
2013-05-06 10:00:00,57.23,57.44,57.22,57.42,184500.0,40.9526,41.1029,40.9455,41.0886,184500.0
2013-05-06 10:10:00,57.42,57.49,57.25,57.27,126000.0,41.0886,41.1387,40.967,40.9813,126000.0
2013-05-06 10:20:00,57.27,57.39,57.25,57.38,99000.0,40.9813,41.0671,40.967,41.06,99000.0
2013-05-06 10:30:00,57.38,57.49,57.38,57.42,97900.0,41.06,41.1387,41.06,41.0886,97900.0
2013-05-06 10:40:00,57.42,57.44,57.26,57.38,150200.0,41.0886,41.1029,40.9741,41.06,150200.0
2013-05-06 10:50:00,57.38,57.58,57.34,57.54,194600.0,41.06,41.2031,41.0314,41.1745,194600.0
2013-05-06 11:00:00,57.54,57.57,57.43,57.5,132500.0,41.1745,41.1959,41.0958,41.1459,132500.0
2013-05-06 11:10:00,57.49,57.64,57.49,57.6,104000.0,41.1387,41.246,41.1387,41.2174,104000.0
2013-05-06 11:20:00,57.59,57.68,57.54,57.61,180100.0,41.2103,41.2747,41.1745,41.2246,180100.0
2013-05-06 11:30:00,57.6,57.62,57.52,57.57,110800.0,41.2174,41.2317,41.1602,41.1959,110800.0
2013-05-06 11:40:00,57.58,57.65,57.5,57.63,79500.0,41.2031,41.2532,41.1459,41.2389,79500.0
2013-05-06 11:50:00,57.62,57.63,57.54,57.55,52000.0,41.2317,41.2389,41.1745,41.1816,52000.0
2013-05-06 12:00:00,57.55,57.56,57.4,57.42,71700.0,41.1816,41.1888,41.0743,41.0886,71700.0
2013-05-06 12:10:00,57.42,57.49,57.4,57.48,44300.0,41.0886,41.1387,41.0743,41.1315,44300.0
2013-05-06 12:20:00,57.48,57.49,57.4,57.42,50300.0,41.1315,41.1387,41.0743,41.0886,50300.0
2013-05-06 12:30:00,57.42,57.52,57.38,57.44,101100.0,41.0886,41.1602,41.06,41.1029,101100.0
2013-05-06 12:40:00,57.45,57.5,57.4,57.49,51700.0,41.1101,41.1459,41.0743,41.1387,51700.0
2013-05-06 12:50:00,57.49,57.54,57.48,57.51,63400.0,41.1387,41.1745,41.1315,41.153,63400.0
2013-05-06 13:00:00,57.51,57.53,57.4,57.46,56900.0,41.153,41.1673,41.0743,41.1172,56900.0
2013-05-06 13:10:00,57.45,57.51,57.42,57.45,51200.0,41.1101,41.153,41.0886,41.1101,51200.0
2013-05-06 13:20:00,57.46,57.47,57.38,57.4,45500.0,41.1172,41.1244,41.06,41.0743,45500.0
2013-05-06 13:30:00,57.41,57.45,57.39,57.39,43300.0,41.0815,41.1101,41.0671,41.0671,43300.0
2013-05-06 13:40:00,57.39,57.41,57.34,57.35,46300.0,41.0671,41.0815,41.0314,41.0385,46300.0
2013-05-06 13:50:00,57.35,57.41,57.33,57.36,145000.0,41.0385,41.0815,41.0242,41.0457,145000.0
2013-05-06 14:00:00,57.36,57.51,57.36,57.5,81700.0,41.0457,41.153,41.0457,41.1459,81700.0
2013-05-06 14:10:00,57.51,57.53,57.39,57.41,91200.0,41.153,41.1673,41.0671,41.0815,91200.0
2013-05-06 14:20:00,57.41,57.52,57.4,57.52,53800.0,41.0815,41.1602,41.0743,41.1602,53800.0
2013-05-06 14:30:00,57.52,57.53,57.44,57.46,68900.0,41.1602,41.1673,41.1029,41.1172,68900.0
2013-05-06 14:40:00,57.46,57.48,57.43,57.45,75200.0,41.1172,41.1315,41.0958,41.1101,75200.0
2013-05-06 14:50:00,57.46,57.48,57.36,57.38,73700.0,41.1172,41.1315,41.0457,41.06,73700.0
2013-05-06 15:00:00,57.38,57.46,57.37,57.45,104900.0,41.06,41.1172,41.0528,41.1101,104900.0
2013-05-06 15:10:00,57.44,57.45,57.38,57.4,133100.0,41.1029,41.1101,41.06,41.0743,133100.0
2013-05-06 15:20:00,57.4,57.41,57.32,57.34,98700.0,41.0743,41.0815,41.017,41.0314,98700.0
2013-05-06 15:30:00,57.33,57.37,57.3,57.37,116500.0,41.0242,41.0528,41.0027,41.0528,116500.0
2013-05-06 15:40:00,57.37,57.39,57.28,57.32,206500.0,41.0528,41.0671,40.9884,41.017,206500.0
2013-05-06 15:50:00,57.32,57.34,57.21,57.28,381900.0,41.017,41.0314,40.9383,40.9884,381900.0
2013-05-07 09:30:00,55.94,56.66,55.63,56.33,312400.0,40.0295,40.5448,39.8077,40.3086,312400.0
2013-05-07 09:40:00,56.35,56.4,55.99,56.15,235100.0,40.3229,40.3587,40.0653,40.1798,235100.0
2013-05-07 09:50:00,56.15,56.3,56.09,56.25,162000.0,40.1798,40.2872,40.1369,40.2514,162000.0
2013-05-07 10:00:00,56.25,56.38,56.11,56.22,227700.0,40.2514,40.3444,40.1512,40.2299,227700.0
2013-05-07 10:10:00,56.22,56.28,56.17,56.2,189500.0,40.2299,40.2728,40.1941,40.2156,189500.0
2013-05-07 10:20:00,56.2,56.31,56.15,56.22,337000.0,40.2156,40.2943,40.1798,40.2299,337000.0
2013-05-07 10:30:00,56.22,56.24,55.99,56.08,254500.0,40.2299,40.2442,40.0653,40.1297,254500.0
2013-05-07 10:40:00,56.07,56.28,56.06,56.26,116100.0,40.1226,40.2728,40.1154,40.2585,116100.0
2013-05-07 10:50:00,56.27,56.27,56.15,56.16,71900.0,40.2657,40.2657,40.1798,40.187,71900.0
2013-05-07 11:00:00,56.16,56.29,56.16,56.27,65400.0,40.187,40.28,40.187,40.2657,65400.0
2013-05-07 11:10:00,56.27,56.41,56.27,56.33,73200.0,40.2657,40.3659,40.2657,40.3086,73200.0
2013-05-07 11:20:00,56.34,56.49,56.32,56.49,72900.0,40.3158,40.4231,40.3015,40.4231,72900.0
2013-05-07 11:30:00,56.49,56.56,56.43,56.53,73200.0,40.4231,40.4732,40.3802,40.4517,73200.0
2013-05-07 11:40:00,56.54,56.55,56.36,56.36,187100.0,40.4589,40.4661,40.3301,40.3301,187100.0
2013-05-07 11:50:00,56.35,56.48,56.28,56.44,273800.0,40.3229,40.416,40.2728,40.3873,273800.0
2013-05-07 12:00:00,56.43,56.44,56.38,56.38,85000.0,40.3802,40.3873,40.3444,40.3444,85000.0
2013-05-07 12:10:00,56.39,56.41,56.33,56.33,126600.0,40.3516,40.3659,40.3086,40.3086,126600.0
2013-05-07 12:20:00,56.34,56.4,56.33,56.39,70600.0,40.3158,40.3587,40.3086,40.3516,70600.0
2013-05-07 12:30:00,56.39,56.4,56.34,56.4,84200.0,40.3516,40.3587,40.3158,40.3587,84200.0
2013-05-07 12:40:00,56.39,56.41,56.36,56.37,81900.0,40.3516,40.3659,40.3301,40.3372,81900.0
2013-05-07 12:50:00,56.38,56.41,56.33,56.38,40900.0,40.3444,40.3659,40.3086,40.3444,40900.0
2013-05-07 13:00:00,56.38,56.39,56.29,56.37,78100.0,40.3444,40.3516,40.28,40.3372,78100.0
2013-05-07 13:10:00,56.39,56.4,56.35,56.4,80800.0,40.3516,40.3587,40.3229,40.3587,80800.0
2013-05-07 13:20:00,56.4,56.42,56.35,56.37,71100.0,40.3587,40.373,40.3229,40.3372,71100.0
2013-05-07 13:30:00,56.38,56.43,56.38,56.4,69700.0,40.3444,40.3802,40.3444,40.3587,69700.0
2013-05-07 13:40:00,56.41,56.44,56.39,56.43,51700.0,40.3659,40.3873,40.3516,40.3802,51700.0
2013-05-07 13:50:00,56.44,56.58,56.42,56.57,111200.0,40.3873,40.4875,40.373,40.4804,111200.0
2013-05-07 14:00:00,56.57,56.6,56.53,56.57,110600.0,40.4804,40.5018,40.4517,40.4804,110600.0
2013-05-07 14:10:00,56.58,56.6,55.92,56.05,1014200.0,40.4875,40.5018,40.0152,40.1083,1014200.0
2013-05-07 14:20:00,56.05,56.19,55.93,56.08,434000.0,40.1083,40.2084,40.0224,40.1297,434000.0
2013-05-07 14:30:00,56.06,56.21,56.03,56.08,278000.0,40.1154,40.2228,40.094,40.1297,278000.0
2013-05-07 14:40:00,56.07,56.55,56.04,56.24,266800.0,40.1226,40.4661,40.1011,40.2442,266800.0
2013-05-07 14:50:00,56.24,56.39,56.23,56.31,228900.0,40.2442,40.3516,40.2371,40.2943,228900.0
2013-05-07 15:00:00,56.31,56.39,56.28,56.35,145600.0,40.2943,40.3516,40.2728,40.3229,145600.0
2013-05-07 15:10:00,56.35,56.38,56.3,56.33,113200.0,40.3229,40.3444,40.2872,40.3086,113200.0
2013-05-07 15:20:00,56.32,56.35,56.17,56.21,381900.0,40.3015,40.3229,40.1941,40.2228,381900.0
2013-05-07 15:30:00,56.21,56.43,56.18,56.38,219300.0,40.2228,40.3802,40.2013,40.3444,219300.0
2013-05-07 15:40:00,56.38,56.51,56.36,56.49,300700.0,40.3444,40.4374,40.3301,40.4231,300700.0
2013-05-07 15:50:00,56.49,56.59,56.44,56.56,699000.0,40.4231,40.4947,40.3873,40.4732,699000.0
2013-05-08 09:30:00,56.28,56.28,55.8,56.03,331900.0,40.2728,40.2728,39.9294,40.094,331900.0
2013-05-08 09:40:00,56.03,56.27,55.99,56.26,110000.0,40.094,40.2657,40.0653,40.2585,110000.0
2013-05-08 09:50:00,56.23,56.49,56.19,56.44,83100.0,40.2371,40.4231,40.2084,40.3873,83100.0
2013-05-08 10:00:00,56.45,56.49,56.39,56.43,93400.0,40.3945,40.4231,40.3516,40.3802,93400.0
2013-05-08 10:10:00,56.43,56.53,56.4,56.41,91000.0,40.3802,40.4517,40.3587,40.3659,91000.0
2013-05-08 10:20:00,56.4,56.49,56.4,56.47,118400.0,40.3587,40.4231,40.3587,40.4088,118400.0
2013-05-08 10:30:00,56.48,56.69,56.47,56.55,93600.0,40.416,40.5662,40.4088,40.4661,93600.0
2013-05-08 10:40:00,56.56,56.7,56.55,56.66,54800.0,40.4732,40.5734,40.4661,40.5448,54800.0
2013-05-08 10:50:00,56.66,56.67,56.42,56.42,69000.0,40.5448,40.5519,40.373,40.373,69000.0
2013-05-08 11:00:00,56.42,56.59,56.42,56.58,74600.0,40.373,40.4947,40.373,40.4875,74600.0
2013-05-08 11:10:00,56.58,56.63,56.57,56.59,66000.0,40.4875,40.5233,40.4804,40.4947,66000.0
2013-05-08 11:20:00,56.59,56.67,56.58,56.63,94700.0,40.4947,40.5519,40.4875,40.5233,94700.0
2013-05-08 11:30:00,56.64,56.69,56.63,56.68,80200.0,40.5305,40.5662,40.5233,40.5591,80200.0
2013-05-08 11:40:00,56.68,56.73,56.68,56.73,54700.0,40.5591,40.5949,40.5591,40.5949,54700.0
2013-05-08 11:50:00,56.73,56.73,56.69,56.7,89100.0,40.5949,40.5949,40.5662,40.5734,89100.0
2013-05-08 12:00:00,56.7,56.76,56.67,56.75,58000.0,40.5734,40.6163,40.5519,40.6092,58000.0
2013-05-08 12:10:00,56.75,56.78,56.73,56.78,67800.0,40.6092,40.6306,40.5949,40.6306,67800.0
2013-05-08 12:20:00,56.78,56.87,56.78,56.83,66000.0,40.6306,40.695,40.6306,40.6664,66000.0
2013-05-08 12:30:00,56.84,56.84,56.66,56.68,119100.0,40.6736,40.6736,40.5448,40.5591,119100.0
2013-05-08 12:40:00,56.68,56.72,56.67,56.69,76200.0,40.5591,40.5877,40.5519,40.5662,76200.0
2013-05-08 12:50:00,56.69,56.8,56.69,56.79,61700.0,40.5662,40.6449,40.5662,40.6378,61700.0
2013-05-08 13:00:00,56.79,56.9,56.79,56.88,64000.0,40.6378,40.7165,40.6378,40.7022,64000.0
2013-05-08 13:10:00,56.87,56.93,56.8,56.8,88400.0,40.695,40.738,40.6449,40.6449,88400.0
2013-05-08 13:20:00,56.8,56.82,56.77,56.78,71600.0,40.6449,40.6593,40.6235,40.6306,71600.0
2013-05-08 13:30:00,56.78,56.87,56.78,56.87,63100.0,40.6306,40.695,40.6306,40.695,63100.0
2013-05-08 13:40:00,56.87,56.9,56.82,56.86,65800.0,40.695,40.7165,40.6593,40.6879,65800.0
2013-05-08 13:50:00,56.86,56.89,56.82,56.88,66400.0,40.6879,40.7094,40.6593,40.7022,66400.0
2013-05-08 14:00:00,56.88,56.99,56.88,56.97,102400.0,40.7022,40.7809,40.7022,40.7666,102400.0
2013-05-08 14:10:00,56.98,57.06,56.96,57.06,89900.0,40.7738,40.831,40.7594,40.831,89900.0
2013-05-08 14:20:00,57.05,57.09,57.03,57.03,58400.0,40.8238,40.8525,40.8095,40.8095,58400.0
2013-05-08 14:30:00,57.04,57.04,56.88,56.94,84500.0,40.8167,40.8167,40.7022,40.7451,84500.0
2013-05-08 14:40:00,56.94,56.98,56.92,56.97,75500.0,40.7451,40.7738,40.7308,40.7666,75500.0
2013-05-08 14:50:00,56.97,57.01,56.93,57.0,71300.0,40.7666,40.7952,40.738,40.7881,71300.0
2013-05-08 15:00:00,57.01,57.05,57.0,57.04,78600.0,40.7952,40.8238,40.7881,40.8167,78600.0
2013-05-08 15:10:00,57.04,57.18,57.04,57.16,125400.0,40.8167,40.9169,40.8167,40.9026,125400.0
2013-05-08 15:20:00,57.15,57.19,57.12,57.14,81100.0,40.8954,40.924,40.8739,40.8882,81100.0
2013-05-08 15:30:00,57.13,57.19,57.11,57.12,110600.0,40.8811,40.924,40.8668,40.8739,110600.0
2013-05-08 15:40:00,57.11,57.16,57.11,57.13,129400.0,40.8668,40.9026,40.8668,40.8811,129400.0
2013-05-08 15:50:00,57.13,57.18,57.11,57.18,280600.0,40.8811,40.9169,40.8668,40.9169,280600.0
2013-05-09 09:30:00,57.13,57.42,57.05,57.39,97000.0,40.8811,41.0886,40.8238,41.0671,97000.0
2013-05-09 09:40:00,57.42,57.51,57.4,57.45,72300.0,41.0886,41.153,41.0743,41.1101,72300.0
2013-05-09 09:50:00,57.46,57.82,57.46,57.7,180900.0,41.1172,41.3748,41.1172,41.289,180900.0
2013-05-09 10:00:00,57.71,57.78,57.66,57.67,142300.0,41.2961,41.3462,41.2603,41.2675,142300.0
2013-05-09 10:10:00,57.67,57.78,57.66,57.71,135900.0,41.2675,41.3462,41.2603,41.2961,135900.0
2013-05-09 10:20:00,57.71,57.73,57.55,57.63,99900.0,41.2961,41.3104,41.1816,41.2389,99900.0
2013-05-09 10:30:00,57.63,57.66,57.55,57.56,66000.0,41.2389,41.2603,41.1816,41.1888,66000.0
2013-05-09 10:40:00,57.56,57.6,57.54,57.57,74600.0,41.1888,41.2174,41.1745,41.1959,74600.0
2013-05-09 10:50:00,57.58,57.64,57.57,57.6,169100.0,41.2031,41.246,41.1959,41.2174,169100.0
2013-05-09 11:00:00,57.59,57.68,57.57,57.65,89400.0,41.2103,41.2747,41.1959,41.2532,89400.0
2013-05-09 11:10:00,57.65,57.66,57.57,57.62,100600.0,41.2532,41.2603,41.1959,41.2317,100600.0
2013-05-09 11:20:00,57.62,57.75,57.61,57.74,68500.0,41.2317,41.3247,41.2246,41.3176,68500.0
2013-05-09 11:30:00,57.74,57.8,57.68,57.71,163300.0,41.3176,41.3605,41.2747,41.2961,163300.0
2013-05-09 11:40:00,57.72,57.83,57.72,57.76,71000.0,41.3033,41.382,41.3033,41.3319,71000.0
2013-05-09 11:50:00,57.76,57.76,57.69,57.73,48900.0,41.3319,41.3319,41.2818,41.3104,48900.0
2013-05-09 12:00:00,57.73,57.81,57.72,57.81,41000.0,41.3104,41.3677,41.3033,41.3677,41000.0
2013-05-09 12:10:00,57.81,57.85,57.8,57.83,58200.0,41.3677,41.3963,41.3605,41.382,58200.0
2013-05-09 12:20:00,57.83,57.93,57.78,57.91,99200.0,41.382,41.4536,41.3462,41.4392,99200.0
2013-05-09 12:30:00,57.91,57.92,57.79,57.81,66300.0,41.4392,41.4464,41.3534,41.3677,66300.0
2013-05-09 12:40:00,57.82,57.92,57.82,57.9,136400.0,41.3748,41.4464,41.3748,41.4321,136400.0
2013-05-09 12:50:00,57.9,57.95,57.89,57.94,133300.0,41.4321,41.4679,41.4249,41.4607,133300.0
2013-05-09 13:00:00,57.93,57.99,57.9,57.98,153500.0,41.4536,41.4965,41.4321,41.4893,153500.0
2013-05-09 13:10:00,57.98,58.06,57.97,58.03,160000.0,41.4893,41.5466,41.4822,41.5251,160000.0
2013-05-09 13:20:00,58.04,58.09,58.03,58.08,84600.0,41.5323,41.568,41.5251,41.5609,84600.0
2013-05-09 13:30:00,58.08,58.17,58.08,58.1,97100.0,41.5609,41.6253,41.5609,41.5752,97100.0
2013-05-09 13:40:00,58.1,58.17,58.06,58.17,89100.0,41.5752,41.6253,41.5466,41.6253,89100.0
2013-05-09 13:50:00,58.16,58.25,58.15,58.2,102700.0,41.6181,41.6825,41.611,41.6468,102700.0
2013-05-09 14:00:00,58.2,58.29,58.17,58.19,134300.0,41.6468,41.7112,41.6253,41.6396,134300.0
2013-05-09 14:10:00,58.19,58.33,58.18,58.31,81000.0,41.6396,41.7398,41.6324,41.7255,81000.0
2013-05-09 14:20:00,58.31,58.43,58.31,58.39,85100.0,41.7255,41.8113,41.7255,41.7827,85100.0
2013-05-09 14:30:00,58.4,58.45,58.18,58.21,94400.0,41.7899,41.8257,41.6324,41.6539,94400.0
2013-05-09 14:40:00,58.21,58.21,58.03,58.07,97500.0,41.6539,41.6539,41.5251,41.5537,97500.0
2013-05-09 14:50:00,58.07,58.08,57.92,57.93,167100.0,41.5537,41.5609,41.4464,41.4536,167100.0
2013-05-09 15:00:00,57.93,58.04,57.84,58.0,167500.0,41.4536,41.5323,41.3892,41.5036,167500.0
2013-05-09 15:10:00,58.0,58.04,57.9,57.99,115900.0,41.5036,41.5323,41.4321,41.4965,115900.0
2013-05-09 15:20:00,57.99,58.03,57.94,57.99,100800.0,41.4965,41.5251,41.4607,41.4965,100800.0
2013-05-09 15:30:00,57.99,58.07,57.87,57.87,166700.0,41.4965,41.5537,41.4106,41.4106,166700.0
2013-05-09 15:40:00,57.87,57.9,57.66,57.72,270400.0,41.4106,41.4321,41.2603,41.3033,270400.0
2013-05-09 15:50:00,57.73,57.73,57.55,57.73,384900.0,41.3104,41.3104,41.1816,41.3104,384900.0
2013-05-10 09:30:00,57.83,58.11,57.71,58.0,82600.0,41.382,41.5824,41.2961,41.5036,82600.0
2013-05-10 09:40:00,58.0,58.06,57.66,57.81,62800.0,41.5036,41.5466,41.2603,41.3677,62800.0
2013-05-10 09:50:00,57.82,57.94,57.56,57.89,83800.0,41.3748,41.4607,41.1888,41.4249,83800.0
2013-05-10 10:00:00,57.88,57.95,57.84,57.88,63800.0,41.4178,41.4679,41.3892,41.4178,63800.0
2013-05-10 10:10:00,57.88,58.08,57.88,58.06,75500.0,41.4178,41.5609,41.4178,41.5466,75500.0
2013-05-10 10:20:00,58.06,58.08,57.99,58.03,68200.0,41.5466,41.5609,41.4965,41.5251,68200.0
2013-05-10 10:30:00,58.02,58.02,57.68,57.76,111300.0,41.518,41.518,41.2747,41.3319,111300.0
2013-05-10 10:40:00,57.76,57.8,57.67,57.77,115400.0,41.3319,41.3605,41.2675,41.3391,115400.0
2013-05-10 10:50:00,57.77,57.8,57.7,57.78,66600.0,41.3391,41.3605,41.289,41.3462,66600.0
2013-05-10 11:00:00,57.78,57.92,57.76,57.84,56200.0,41.3462,41.4464,41.3319,41.3892,56200.0
2013-05-10 11:10:00,57.84,57.88,57.79,57.83,31600.0,41.3892,41.4178,41.3534,41.382,31600.0
2013-05-10 11:20:00,57.82,57.82,57.69,57.69,65300.0,41.3748,41.3748,41.2818,41.2818,65300.0
2013-05-10 11:30:00,57.7,57.82,57.7,57.78,64700.0,41.289,41.3748,41.289,41.3462,64700.0
2013-05-10 11:40:00,57.77,57.8,57.68,57.68,55500.0,41.3391,41.3605,41.2747,41.2747,55500.0
2013-05-10 11:50:00,57.68,57.68,57.57,57.61,49900.0,41.2747,41.2747,41.1959,41.2246,49900.0
2013-05-10 12:00:00,57.6,57.63,57.48,57.52,56000.0,41.2174,41.2389,41.1315,41.1602,56000.0
2013-05-10 12:10:00,57.51,57.7,57.51,57.68,62100.0,41.153,41.289,41.153,41.2747,62100.0
2013-05-10 12:20:00,57.67,57.74,57.65,57.72,21300.0,41.2675,41.3176,41.2532,41.3033,21300.0
2013-05-10 12:30:00,57.7,57.77,57.69,57.69,32300.0,41.289,41.3391,41.2818,41.2818,32300.0
2013-05-10 12:40:00,57.68,57.76,57.67,57.69,27700.0,41.2747,41.3319,41.2675,41.2818,27700.0
2013-05-10 12:50:00,57.69,57.73,57.64,57.69,29600.0,41.2818,41.3104,41.246,41.2818,29600.0
2013-05-10 13:00:00,57.68,57.77,57.66,57.76,40900.0,41.2747,41.3391,41.2603,41.3319,40900.0
2013-05-10 13:10:00,57.75,57.75,57.7,57.71,23700.0,41.3247,41.3247,41.289,41.2961,23700.0
2013-05-10 13:20:00,57.7,57.8,57.7,57.78,37100.0,41.289,41.3605,41.289,41.3462,37100.0
2013-05-10 13:30:00,57.79,57.81,57.72,57.73,23600.0,41.3534,41.3677,41.3033,41.3104,23600.0
2013-05-10 13:40:00,57.74,57.8,57.73,57.79,31000.0,41.3176,41.3605,41.3104,41.3534,31000.0
2013-05-10 13:50:00,57.79,57.79,57.71,57.76,36600.0,41.3534,41.3534,41.2961,41.3319,36600.0
2013-05-10 14:00:00,57.76,57.8,57.63,57.68,65200.0,41.3319,41.3605,41.2389,41.2747,65200.0
2013-05-10 14:10:00,57.69,57.72,57.63,57.65,30900.0,41.2818,41.3033,41.2389,41.2532,30900.0
2013-05-10 14:20:00,57.65,57.71,57.63,57.71,28400.0,41.2532,41.2961,41.2389,41.2961,28400.0
2013-05-10 14:30:00,57.71,57.76,57.67,57.68,21500.0,41.2961,41.3319,41.2675,41.2747,21500.0
2013-05-10 14:40:00,57.68,57.78,57.68,57.73,59800.0,41.2747,41.3462,41.2747,41.3104,59800.0
2013-05-10 14:50:00,57.73,57.76,57.69,57.7,43200.0,41.3104,41.3319,41.2818,41.289,43200.0
2013-05-10 15:00:00,57.7,57.76,57.7,57.76,39700.0,41.289,41.3319,41.289,41.3319,39700.0
2013-05-10 15:10:00,57.76,57.79,57.74,57.74,48000.0,41.3319,41.3534,41.3176,41.3176,48000.0
2013-05-10 15:20:00,57.75,57.8,57.74,57.76,44200.0,41.3247,41.3605,41.3176,41.3319,44200.0
2013-05-10 15:30:00,57.76,57.78,57.72,57.75,55500.0,41.3319,41.3462,41.3033,41.3247,55500.0
2013-05-10 15:40:00,57.74,57.92,57.74,57.92,119100.0,41.3176,41.4464,41.3176,41.4464,119100.0
2013-05-10 15:50:00,57.91,57.96,57.86,57.93,221300.0,41.4392,41.475,41.4035,41.4536,221300.0
2013-05-13 09:30:00,57.91,57.91,57.61,57.74,95300.0,41.4392,41.4392,41.2246,41.3176,95300.0
2013-05-13 09:40:00,57.75,57.77,57.56,57.63,35400.0,41.3247,41.3391,41.1888,41.2389,35400.0
2013-05-13 09:50:00,57.6,57.63,57.45,57.51,45300.0,41.2174,41.2389,41.1101,41.153,45300.0
2013-05-13 10:00:00,57.51,57.87,57.46,57.85,55700.0,41.153,41.4106,41.1172,41.3963,55700.0
2013-05-13 10:10:00,57.85,57.9,57.72,57.81,48600.0,41.3963,41.4321,41.3033,41.3677,48600.0
2013-05-13 10:20:00,57.81,57.81,57.67,57.78,28000.0,41.3677,41.3677,41.2675,41.3462,28000.0
2013-05-13 10:30:00,57.76,57.84,57.7,57.84,64400.0,41.3319,41.3892,41.289,41.3892,64400.0
2013-05-13 10:40:00,57.85,57.85,57.71,57.72,71500.0,41.3963,41.3963,41.2961,41.3033,71500.0
2013-05-13 10:50:00,57.72,57.73,57.63,57.73,60100.0,41.3033,41.3104,41.2389,41.3104,60100.0
2013-05-13 11:00:00,57.73,57.75,57.65,57.72,40800.0,41.3104,41.3247,41.2532,41.3033,40800.0
2013-05-13 11:10:00,57.71,57.77,57.69,57.7,44900.0,41.2961,41.3391,41.2818,41.289,44900.0
2013-05-13 11:20:00,57.7,57.74,57.6,57.73,51100.0,41.289,41.3176,41.2174,41.3104,51100.0
2013-05-13 11:30:00,57.74,57.82,57.74,57.82,43900.0,41.3176,41.3748,41.3176,41.3748,43900.0
2013-05-13 11:40:00,57.81,57.96,57.78,57.94,37300.0,41.3677,41.475,41.3462,41.4607,37300.0
2013-05-13 11:50:00,57.94,57.99,57.94,57.95,30500.0,41.4607,41.4965,41.4607,41.4679,30500.0
2013-05-13 12:00:00,57.95,58.05,57.94,58.04,62500.0,41.4679,41.5394,41.4607,41.5323,62500.0
2013-05-13 12:10:00,58.05,58.05,57.96,57.99,27000.0,41.5394,41.5394,41.475,41.4965,27000.0
2013-05-13 12:20:00,58.0,58.05,57.98,58.01,50300.0,41.5036,41.5394,41.4893,41.5108,50300.0
2013-05-13 12:30:00,58.01,58.07,58.01,58.06,64500.0,41.5108,41.5537,41.5108,41.5466,64500.0
2013-05-13 12:40:00,58.05,58.08,58.03,58.04,53700.0,41.5394,41.5609,41.5251,41.5323,53700.0
2013-05-13 12:50:00,58.05,58.08,58.02,58.05,51200.0,41.5394,41.5609,41.518,41.5394,51200.0
2013-05-13 13:00:00,58.05,58.08,57.99,57.99,27400.0,41.5394,41.5609,41.4965,41.4965,27400.0
2013-05-13 13:10:00,57.99,58.03,57.97,58.02,28700.0,41.4965,41.5251,41.4822,41.518,28700.0
2013-05-13 13:20:00,58.03,58.04,57.92,57.94,16900.0,41.5251,41.5323,41.4464,41.4607,16900.0
2013-05-13 13:30:00,57.93,57.93,57.85,57.86,32300.0,41.4536,41.4536,41.3963,41.4035,32300.0
2013-05-13 13:40:00,57.86,57.86,57.75,57.77,28000.0,41.4035,41.4035,41.3247,41.3391,28000.0
2013-05-13 13:50:00,57.76,57.81,57.72,57.81,40900.0,41.3319,41.3677,41.3033,41.3677,40900.0
2013-05-13 14:00:00,57.8,57.85,57.77,57.82,36400.0,41.3605,41.3963,41.3391,41.3748,36400.0
2013-05-13 14:10:00,57.82,57.83,57.79,57.79,22800.0,41.3748,41.382,41.3534,41.3534,22800.0
2013-05-13 14:20:00,57.79,57.87,57.78,57.81,22400.0,41.3534,41.4106,41.3462,41.3677,22400.0
2013-05-13 14:30:00,57.82,57.9,57.82,57.89,23100.0,41.3748,41.4321,41.3748,41.4249,23100.0
2013-05-13 14:40:00,57.89,57.89,57.84,57.86,17400.0,41.4249,41.4249,41.3892,41.4035,17400.0
2013-05-13 14:50:00,57.85,57.86,57.83,57.85,26600.0,41.3963,41.4035,41.382,41.3963,26600.0
2013-05-13 15:00:00,57.85,57.86,57.79,57.8,32500.0,41.3963,41.4035,41.3534,41.3605,32500.0
2013-05-13 15:10:00,57.79,57.8,57.69,57.77,61000.0,41.3534,41.3605,41.2818,41.3391,61000.0
2013-05-13 15:20:00,57.78,57.8,57.73,57.75,48700.0,41.3462,41.3605,41.3104,41.3247,48700.0
2013-05-13 15:30:00,57.75,57.86,57.75,57.85,56800.0,41.3247,41.4035,41.3247,41.3963,56800.0
2013-05-13 15:40:00,57.84,57.89,57.8,57.83,53900.0,41.3892,41.4249,41.3605,41.382,53900.0
2013-05-13 15:50:00,57.82,57.85,57.78,57.83,112200.0,41.3748,41.3963,41.3462,41.382,112200.0
2013-05-14 09:30:00,57.81,58.21,57.75,58.17,102400.0,41.3677,41.6539,41.3247,41.6253,102400.0
2013-05-14 09:40:00,58.17,58.29,58.1,58.14,105800.0,41.6253,41.7112,41.5752,41.6038,105800.0
2013-05-14 09:50:00,58.12,58.34,58.12,58.31,59300.0,41.5895,41.7469,41.5895,41.7255,59300.0
2013-05-14 10:00:00,58.31,58.42,58.28,58.38,81800.0,41.7255,41.8042,41.704,41.7756,81800.0
2013-05-14 10:10:00,58.37,58.55,58.36,58.51,100400.0,41.7684,41.8972,41.7613,41.8686,100400.0
2013-05-14 10:20:00,58.52,58.6,58.42,58.59,84300.0,41.8757,41.933,41.8042,41.9258,84300.0
2013-05-14 10:30:00,58.58,58.67,58.56,58.65,62600.0,41.9187,41.9831,41.9044,41.9688,62600.0
2013-05-14 10:40:00,58.64,58.66,58.58,58.58,49500.0,41.9616,41.9759,41.9187,41.9187,49500.0
2013-05-14 10:50:00,58.58,58.63,58.56,58.59,50900.0,41.9187,41.9545,41.9044,41.9258,50900.0
2013-05-14 11:00:00,58.6,58.63,58.54,58.61,56100.0,41.933,41.9545,41.8901,41.9401,56100.0
2013-05-14 11:10:00,58.61,58.63,58.58,58.61,50900.0,41.9401,41.9545,41.9187,41.9401,50900.0
2013-05-14 11:20:00,58.6,58.64,58.54,58.64,61300.0,41.933,41.9616,41.8901,41.9616,61300.0
2013-05-14 11:30:00,58.65,58.74,58.64,58.7,91600.0,41.9688,42.0332,41.9616,42.0046,91600.0
2013-05-14 11:40:00,58.69,58.77,58.66,58.72,140800.0,41.9974,42.0546,41.9759,42.0189,140800.0
2013-05-14 11:50:00,58.71,58.77,58.65,58.77,54300.0,42.0117,42.0546,41.9688,42.0546,54300.0
2013-05-14 12:00:00,58.76,58.77,58.7,58.74,60700.0,42.0475,42.0546,42.0046,42.0332,60700.0
2013-05-14 12:10:00,58.74,58.91,58.73,58.89,82300.0,42.0332,42.1548,42.026,42.1405,82300.0
2013-05-14 12:20:00,58.9,58.92,58.87,58.87,76300.0,42.1477,42.162,42.1262,42.1262,76300.0
2013-05-14 12:30:00,58.86,58.87,58.8,58.87,46700.0,42.119,42.1262,42.0761,42.1262,46700.0
2013-05-14 12:40:00,58.86,58.89,58.86,58.86,28800.0,42.119,42.1405,42.119,42.119,28800.0
2013-05-14 12:50:00,58.87,58.88,58.83,58.85,31700.0,42.1262,42.1334,42.0976,42.1119,31700.0
2013-05-14 13:00:00,58.85,58.88,58.82,58.86,28300.0,42.1119,42.1334,42.0904,42.119,28300.0
2013-05-14 13:10:00,58.86,58.86,58.79,58.83,38100.0,42.119,42.119,42.069,42.0976,38100.0
2013-05-14 13:20:00,58.83,58.86,58.81,58.86,32600.0,42.0976,42.119,42.0833,42.119,32600.0
2013-05-14 13:30:00,58.86,58.91,58.85,58.89,40500.0,42.119,42.1548,42.1119,42.1405,40500.0
2013-05-14 13:40:00,58.88,58.95,58.87,58.94,76400.0,42.1334,42.1834,42.1262,42.1763,76400.0
2013-05-14 13:50:00,58.94,58.96,58.82,58.85,62200.0,42.1763,42.1906,42.0904,42.1119,62200.0
2013-05-14 14:00:00,58.85,58.86,58.77,58.81,47000.0,42.1119,42.119,42.0546,42.0833,47000.0
2013-05-14 14:10:00,58.81,58.9,58.8,58.88,47000.0,42.0833,42.1477,42.0761,42.1334,47000.0
2013-05-14 14:20:00,58.87,58.87,58.77,58.83,53000.0,42.1262,42.1262,42.0546,42.0976,53000.0
2013-05-14 14:30:00,58.83,58.93,58.83,58.93,71200.0,42.0976,42.1691,42.0976,42.1691,71200.0
2013-05-14 14:40:00,58.93,58.93,58.84,58.85,58100.0,42.1691,42.1691,42.1047,42.1119,58100.0
2013-05-14 14:50:00,58.86,58.86,58.79,58.8,71800.0,42.119,42.119,42.069,42.0761,71800.0
2013-05-14 15:00:00,58.8,58.92,58.8,58.91,73800.0,42.0761,42.162,42.0761,42.1548,73800.0
2013-05-14 15:10:00,58.92,58.94,58.88,58.92,85800.0,42.162,42.1763,42.1334,42.162,85800.0
2013-05-14 15:20:00,58.93,58.98,58.9,58.97,107500.0,42.1691,42.2049,42.1477,42.1978,107500.0
2013-05-14 15:30:00,58.96,59.0,58.93,58.93,141100.0,42.1906,42.2192,42.1691,42.1691,141100.0
2013-05-14 15:40:00,58.94,59.0,58.9,58.99,123800.0,42.1763,42.2192,42.1477,42.2121,123800.0
2013-05-14 15:50:00,59.0,59.0,58.96,59.0,291400.0,42.2192,42.2192,42.1906,42.2192,291400.0
2013-05-15 09:30:00,58.4,58.57,58.34,58.5,156600.0,42.0828,42.2053,42.0395,42.1548,156600.0
2013-05-15 09:40:00,58.52,58.63,58.49,58.54,99500.0,42.1692,42.2485,42.1476,42.1836,99500.0
2013-05-15 09:50:00,58.54,58.6,58.5,58.52,56500.0,42.1836,42.2269,42.1548,42.1692,56500.0
2013-05-15 10:00:00,58.53,58.59,58.49,58.49,80300.0,42.1764,42.2197,42.1476,42.1476,80300.0
2013-05-15 10:10:00,58.48,58.52,58.4,58.52,78100.0,42.1404,42.1692,42.0828,42.1692,78100.0
2013-05-15 10:20:00,58.54,58.56,58.39,58.4,40600.0,42.1836,42.1981,42.0756,42.0828,40600.0
2013-05-15 10:30:00,58.4,58.49,58.38,58.47,71500.0,42.0828,42.1476,42.0684,42.1332,71500.0
2013-05-15 10:40:00,58.47,58.48,58.4,58.45,99200.0,42.1332,42.1404,42.0828,42.1188,99200.0
2013-05-15 10:50:00,58.46,58.54,58.46,58.53,133200.0,42.126,42.1836,42.126,42.1764,133200.0
2013-05-15 11:00:00,58.53,58.62,58.46,58.52,82400.0,42.1764,42.2413,42.126,42.1692,82400.0
2013-05-15 11:10:00,58.53,58.59,58.52,58.53,55500.0,42.1764,42.2197,42.1692,42.1764,55500.0
2013-05-15 11:20:00,58.54,58.56,58.47,58.48,67300.0,42.1836,42.1981,42.1332,42.1404,67300.0
2013-05-15 11:30:00,58.49,58.55,58.45,58.52,109500.0,42.1476,42.1909,42.1188,42.1692,109500.0
2013-05-15 11:40:00,58.51,58.53,58.42,58.43,99300.0,42.162,42.1764,42.0972,42.1044,99300.0
2013-05-15 11:50:00,58.43,58.56,58.4,58.56,115600.0,42.1044,42.1981,42.0828,42.1981,115600.0
2013-05-15 12:00:00,58.56,58.74,58.54,58.71,45200.0,42.1981,42.3278,42.1836,42.3061,45200.0
2013-05-15 12:10:00,58.72,58.73,58.63,58.66,57300.0,42.3134,42.3206,42.2485,42.2701,57300.0
2013-05-15 12:20:00,58.66,58.67,58.56,58.61,42100.0,42.2701,42.2773,42.1981,42.2341,42100.0
2013-05-15 12:30:00,58.62,58.69,58.61,58.67,49700.0,42.2413,42.2917,42.2341,42.2773,49700.0
2013-05-15 12:40:00,58.67,58.72,58.65,58.69,77300.0,42.2773,42.3134,42.2629,42.2917,77300.0
2013-05-15 12:50:00,58.7,58.71,58.63,58.67,38600.0,42.2989,42.3061,42.2485,42.2773,38600.0
2013-05-15 13:00:00,58.67,58.67,58.61,58.65,34200.0,42.2773,42.2773,42.2341,42.2629,34200.0
2013-05-15 13:10:00,58.65,58.71,58.63,58.64,44500.0,42.2629,42.3061,42.2485,42.2557,44500.0
2013-05-15 13:20:00,58.65,58.68,58.63,58.64,36600.0,42.2629,42.2845,42.2485,42.2557,36600.0
2013-05-15 13:30:00,58.65,58.69,58.65,58.67,40100.0,42.2629,42.2917,42.2629,42.2773,40100.0
2013-05-15 13:40:00,58.67,58.69,58.62,58.67,47400.0,42.2773,42.2917,42.2413,42.2773,47400.0
2013-05-15 13:50:00,58.67,58.72,58.65,58.65,64500.0,42.2773,42.3134,42.2629,42.2629,64500.0
2013-05-15 14:00:00,58.64,58.67,58.62,58.66,32600.0,42.2557,42.2773,42.2413,42.2701,32600.0
2013-05-15 14:10:00,58.66,58.66,58.6,58.6,51400.0,42.2701,42.2701,42.2269,42.2269,51400.0
2013-05-15 14:20:00,58.59,58.64,58.55,58.61,53500.0,42.2197,42.2557,42.1909,42.2341,53500.0
2013-05-15 14:30:00,58.61,58.65,58.56,58.57,66000.0,42.2341,42.2629,42.1981,42.2053,66000.0
2013-05-15 14:40:00,58.58,58.63,58.41,58.53,71000.0,42.2125,42.2485,42.09,42.1764,71000.0
2013-05-15 14:50:00,58.52,58.56,58.46,58.52,76100.0,42.1692,42.1981,42.126,42.1692,76100.0
2013-05-15 15:00:00,58.53,58.58,58.47,58.56,67100.0,42.1764,42.2125,42.1332,42.1981,67100.0
2013-05-15 15:10:00,58.56,58.57,58.47,58.48,348100.0,42.1981,42.2053,42.1332,42.1404,348100.0
2013-05-15 15:20:00,58.49,58.56,58.47,58.51,78300.0,42.1476,42.1981,42.1332,42.162,78300.0
2013-05-15 15:30:00,58.51,58.61,58.51,58.58,142200.0,42.162,42.2341,42.162,42.2125,142200.0
2013-05-15 15:40:00,58.57,58.59,58.5,58.52,171200.0,42.2053,42.2197,42.1548,42.1692,171200.0
2013-05-15 15:50:00,58.53,58.57,58.46,58.5,369200.0,42.1764,42.2053,42.126,42.1548,369200.0
2013-05-16 09:30:00,58.31,58.62,58.31,58.56,104800.0,42.0179,42.2413,42.0179,42.1981,104800.0
2013-05-16 09:40:00,58.58,58.8,58.56,58.76,87000.0,42.2125,42.371,42.1981,42.3422,87000.0
2013-05-16 09:50:00,58.76,58.84,58.7,58.83,72100.0,42.3422,42.3998,42.2989,42.3926,72100.0
2013-05-16 10:00:00,58.78,58.83,58.49,58.53,44400.0,42.3566,42.3926,42.1476,42.1764,44400.0
2013-05-16 10:10:00,58.54,58.66,58.47,58.55,82000.0,42.1836,42.2701,42.1332,42.1909,82000.0
2013-05-16 10:20:00,58.54,58.59,58.47,58.48,87000.0,42.1836,42.2197,42.1332,42.1404,87000.0
2013-05-16 10:30:00,58.49,58.57,58.43,58.52,114100.0,42.1476,42.2053,42.1044,42.1692,114100.0
2013-05-16 10:40:00,58.51,58.57,58.43,58.49,78500.0,42.162,42.2053,42.1044,42.1476,78500.0
2013-05-16 10:50:00,58.5,58.58,58.43,58.43,86800.0,42.1548,42.2125,42.1044,42.1044,86800.0
2013-05-16 11:00:00,58.44,58.54,58.4,58.41,96700.0,42.1116,42.1836,42.0828,42.09,96700.0
2013-05-16 11:10:00,58.43,58.49,58.39,58.44,107100.0,42.1044,42.1476,42.0756,42.1116,107100.0
2013-05-16 11:20:00,58.43,58.44,58.35,58.39,66600.0,42.1044,42.1116,42.0467,42.0756,66600.0
2013-05-16 11:30:00,58.4,58.57,58.4,58.52,89500.0,42.0828,42.2053,42.0828,42.1692,89500.0
2013-05-16 11:40:00,58.54,58.57,58.46,58.5,72500.0,42.1836,42.2053,42.126,42.1548,72500.0
2013-05-16 11:50:00,58.5,58.52,58.41,58.45,75000.0,42.1548,42.1692,42.09,42.1188,75000.0
2013-05-16 12:00:00,58.45,58.53,58.45,58.52,163800.0,42.1188,42.1764,42.1188,42.1692,163800.0
2013-05-16 12:10:00,58.53,58.55,58.51,58.53,60100.0,42.1764,42.1909,42.162,42.1764,60100.0
2013-05-16 12:20:00,58.52,58.52,58.47,58.48,38700.0,42.1692,42.1692,42.1332,42.1404,38700.0
2013-05-16 12:30:00,58.49,58.53,58.47,58.51,39500.0,42.1476,42.1764,42.1332,42.162,39500.0
2013-05-16 12:40:00,58.51,58.52,58.48,58.5,78800.0,42.162,42.1692,42.1404,42.1548,78800.0
2013-05-16 12:50:00,58.5,58.54,58.5,58.52,39000.0,42.1548,42.1836,42.1548,42.1692,39000.0
2013-05-16 13:00:00,58.52,58.53,58.48,58.49,45200.0,42.1692,42.1764,42.1404,42.1476,45200.0
2013-05-16 13:10:00,58.5,58.51,58.42,58.42,39600.0,42.1548,42.162,42.0972,42.0972,39600.0
2013-05-16 13:20:00,58.41,58.42,58.32,58.34,64900.0,42.09,42.0972,42.0251,42.0395,64900.0
2013-05-16 13:30:00,58.34,58.35,58.32,58.34,93000.0,42.0395,42.0467,42.0251,42.0395,93000.0
2013-05-16 13:40:00,58.33,58.36,58.29,58.34,86100.0,42.0323,42.0539,42.0035,42.0395,86100.0
2013-05-16 13:50:00,58.33,58.41,58.29,58.39,75200.0,42.0323,42.09,42.0035,42.0756,75200.0
2013-05-16 14:00:00,58.39,58.47,58.39,58.46,71400.0,42.0756,42.1332,42.0756,42.126,71400.0
2013-05-16 14:10:00,58.46,58.47,58.43,58.44,59800.0,42.126,42.1332,42.1044,42.1116,59800.0
2013-05-16 14:20:00,58.44,58.45,58.39,58.41,65900.0,42.1116,42.1188,42.0756,42.09,65900.0
2013-05-16 14:30:00,58.41,58.44,58.39,58.42,49300.0,42.09,42.1116,42.0756,42.0972,49300.0
2013-05-16 14:40:00,58.42,58.42,58.36,58.37,75600.0,42.0972,42.0972,42.0539,42.0611,75600.0
2013-05-16 14:50:00,58.38,58.38,58.27,58.27,48300.0,42.0684,42.0684,41.9891,41.9891,48300.0
2013-05-16 15:00:00,58.26,58.33,58.25,58.27,66100.0,41.9819,42.0323,41.9747,41.9891,66100.0
2013-05-16 15:10:00,58.26,58.33,58.2,58.2,68500.0,41.9819,42.0323,41.9386,41.9386,68500.0
2013-05-16 15:20:00,58.2,58.22,58.11,58.12,114600.0,41.9386,41.9531,41.8738,41.881,114600.0
2013-05-16 15:30:00,58.13,58.13,57.87,57.87,218600.0,41.8882,41.8882,41.7008,41.7008,218600.0
2013-05-16 15:40:00,57.88,57.89,57.8,57.84,428300.0,41.7081,41.7153,41.6504,41.6792,428300.0
2013-05-16 15:50:00,57.84,58.07,57.81,58.01,663800.0,41.6792,41.845,41.6576,41.8017,663800.0
2013-05-17 09:30:00,58.2,58.5,58.17,58.46,310300.0,41.9386,42.1548,41.917,42.126,310300.0
2013-05-17 09:40:00,58.48,58.59,58.4,58.51,91000.0,42.1404,42.2197,42.0828,42.162,91000.0
2013-05-17 09:50:00,58.5,58.68,58.47,58.65,181500.0,42.1548,42.2845,42.1332,42.2629,181500.0
2013-05-17 10:00:00,58.65,58.88,58.65,58.74,109100.0,42.2629,42.4286,42.2629,42.3278,109100.0
2013-05-17 10:10:00,58.73,58.75,58.61,58.73,61800.0,42.3206,42.335,42.2341,42.3206,61800.0
2013-05-17 10:20:00,58.73,58.76,58.69,58.76,33000.0,42.3206,42.3422,42.2917,42.3422,33000.0
2013-05-17 10:30:00,58.76,58.89,58.75,58.85,264800.0,42.3422,42.4359,42.335,42.407,264800.0
2013-05-17 10:40:00,58.86,58.96,58.84,58.93,149500.0,42.4142,42.4863,42.3998,42.4647,149500.0
2013-05-17 10:50:00,58.93,59.02,58.91,58.98,180300.0,42.4647,42.5295,42.4503,42.5007,180300.0
2013-05-17 11:00:00,58.98,59.12,58.98,59.08,190800.0,42.5007,42.6016,42.5007,42.5728,190800.0
2013-05-17 11:10:00,59.07,59.12,59.02,59.07,270900.0,42.5656,42.6016,42.5295,42.5656,270900.0
2013-05-17 11:20:00,59.06,59.19,59.04,59.13,239800.0,42.5584,42.652,42.5439,42.6088,239800.0
2013-05-17 11:30:00,59.13,59.21,59.08,59.2,143600.0,42.6088,42.6664,42.5728,42.6592,143600.0
2013-05-17 11:40:00,59.19,59.38,59.17,59.28,167200.0,42.652,42.7889,42.6376,42.7169,167200.0
2013-05-17 11:50:00,59.29,59.43,59.25,59.43,64700.0,42.7241,42.825,42.6953,42.825,64700.0
2013-05-17 12:00:00,59.41,59.42,59.25,59.27,62300.0,42.8106,42.8178,42.6953,42.7097,62300.0
2013-05-17 12:10:00,59.27,59.44,59.26,59.44,76900.0,42.7097,42.8322,42.7025,42.8322,76900.0
2013-05-17 12:20:00,59.43,59.55,59.38,59.48,151000.0,42.825,42.9114,42.7889,42.861,151000.0
2013-05-17 12:30:00,59.48,59.51,59.42,59.49,101500.0,42.861,42.8826,42.8178,42.8682,101500.0
2013-05-17 12:40:00,59.49,59.49,59.39,59.43,48700.0,42.8682,42.8682,42.7962,42.825,48700.0
2013-05-17 12:50:00,59.43,59.43,59.32,59.32,44800.0,42.825,42.825,42.7457,42.7457,44800.0
2013-05-17 13:00:00,59.32,59.46,59.31,59.32,116200.0,42.7457,42.8466,42.7385,42.7457,116200.0
2013-05-17 13:10:00,59.33,59.38,59.26,59.34,115900.0,42.7529,42.7889,42.7025,42.7601,115900.0
2013-05-17 13:20:00,59.35,59.53,59.34,59.53,84800.0,42.7673,42.897,42.7601,42.897,84800.0
2013-05-17 13:30:00,59.52,59.53,59.41,59.45,76900.0,42.8898,42.897,42.8106,42.8394,76900.0
2013-05-17 13:40:00,59.45,59.47,59.32,59.34,109400.0,42.8394,42.8538,42.7457,42.7601,109400.0
2013-05-17 13:50:00,59.34,59.34,59.28,59.29,37200.0,42.7601,42.7601,42.7169,42.7241,37200.0
2013-05-17 14:00:00,59.29,59.33,59.19,59.2,55900.0,42.7241,42.7529,42.652,42.6592,55900.0
2013-05-17 14:10:00,59.2,59.33,59.2,59.32,72900.0,42.6592,42.7529,42.6592,42.7457,72900.0
2013-05-17 14:20:00,59.32,59.38,59.28,59.35,45000.0,42.7457,42.7889,42.7169,42.7673,45000.0
2013-05-17 14:30:00,59.36,59.41,59.36,59.38,54100.0,42.7745,42.8106,42.7745,42.7889,54100.0
2013-05-17 14:40:00,59.38,59.43,59.32,59.43,60400.0,42.7889,42.825,42.7457,42.825,60400.0
2013-05-17 14:50:00,59.43,59.47,59.39,59.44,70400.0,42.825,42.8538,42.7962,42.8322,70400.0
2013-05-17 15:00:00,59.44,59.47,59.4,59.42,53000.0,42.8322,42.8538,42.8034,42.8178,53000.0
2013-05-17 15:10:00,59.42,59.44,59.37,59.41,75300.0,42.8178,42.8322,42.7817,42.8106,75300.0
2013-05-17 15:20:00,59.41,59.47,59.38,59.4,137500.0,42.8106,42.8538,42.7889,42.8034,137500.0
2013-05-17 15:30:00,59.4,59.45,59.35,59.36,131000.0,42.8034,42.8394,42.7673,42.7745,131000.0
2013-05-17 15:40:00,59.35,59.37,59.27,59.29,195900.0,42.7673,42.7817,42.7097,42.7241,195900.0
2013-05-17 15:50:00,59.29,59.37,59.25,59.36,321800.0,42.7241,42.7817,42.6953,42.7745,321800.0
2013-05-20 09:30:00,59.08,59.45,59.05,59.42,121700.0,42.5728,42.8394,42.5511,42.8178,121700.0
2013-05-20 09:40:00,59.43,59.56,59.37,59.53,167700.0,42.825,42.9187,42.7817,42.897,167700.0
2013-05-20 09:50:00,59.53,59.7,59.43,59.67,119000.0,42.897,43.0195,42.825,42.9979,119000.0
2013-05-20 10:00:00,59.62,59.92,59.59,59.87,165700.0,42.9619,43.1781,42.9403,43.142,165700.0
2013-05-20 10:10:00,59.88,59.88,59.66,59.71,178500.0,43.1492,43.1492,42.9907,43.0267,178500.0
2013-05-20 10:20:00,59.71,59.88,59.69,59.79,65900.0,43.0267,43.1492,43.0123,43.0844,65900.0
2013-05-20 10:30:00,59.79,59.8,59.66,59.71,76300.0,43.0844,43.0916,42.9907,43.0267,76300.0
2013-05-20 10:40:00,59.72,59.84,59.71,59.72,55400.0,43.0339,43.1204,43.0267,43.0339,55400.0
2013-05-20 10:50:00,59.72,59.96,59.61,59.92,299500.0,43.0339,43.2069,42.9547,43.1781,299500.0
2013-05-20 11:00:00,59.95,60.0,59.81,59.89,221600.0,43.1997,43.2357,43.0988,43.1564,221600.0
2013-05-20 11:10:00,59.88,59.9,59.82,59.83,67400.0,43.1492,43.1637,43.106,43.1132,67400.0
2013-05-20 11:20:00,59.84,59.94,59.8,59.94,59300.0,43.1204,43.1925,43.0916,43.1925,59300.0
2013-05-20 11:30:00,59.94,60.0,59.92,59.98,115600.0,43.1925,43.2357,43.1781,43.2213,115600.0
2013-05-20 11:40:00,59.98,60.04,59.95,60.01,101000.0,43.2213,43.2645,43.1997,43.2429,101000.0
2013-05-20 11:50:00,60.0,60.05,60.0,60.03,47400.0,43.2357,43.2717,43.2357,43.2573,47400.0
2013-05-20 12:00:00,60.02,60.08,60.0,60.05,32100.0,43.2501,43.2934,43.2357,43.2717,32100.0
2013-05-20 12:10:00,60.04,60.07,60.0,60.01,34500.0,43.2645,43.2862,43.2357,43.2429,34500.0
2013-05-20 12:20:00,60.01,60.02,59.98,60.02,48600.0,43.2429,43.2501,43.2213,43.2501,48600.0
2013-05-20 12:30:00,60.02,60.06,60.0,60.05,92900.0,43.2501,43.279,43.2357,43.2717,92900.0
2013-05-20 12:40:00,60.05,60.06,59.96,59.99,85500.0,43.2717,43.279,43.2069,43.2285,85500.0
2013-05-20 12:50:00,60.0,60.01,59.86,59.89,97900.0,43.2357,43.2429,43.1348,43.1564,97900.0
2013-05-20 13:00:00,59.88,59.9,59.77,59.89,54700.0,43.1492,43.1637,43.07,43.1564,54700.0
2013-05-20 13:10:00,59.89,59.89,59.74,59.74,56500.0,43.1564,43.1564,43.0484,43.0484,56500.0
2013-05-20 13:20:00,59.75,59.8,59.6,59.65,90600.0,43.0556,43.0916,42.9475,42.9835,90600.0
2013-05-20 13:30:00,59.66,59.73,59.65,59.69,54400.0,42.9907,43.0412,42.9835,43.0123,54400.0
2013-05-20 13:40:00,59.69,59.69,59.59,59.68,63800.0,43.0123,43.0123,42.9403,43.0051,63800.0
2013-05-20 13:50:00,59.68,59.77,59.67,59.71,86500.0,43.0051,43.07,42.9979,43.0267,86500.0
2013-05-20 14:00:00,59.71,59.75,59.67,59.69,101000.0,43.0267,43.0556,42.9979,43.0123,101000.0
2013-05-20 14:10:00,59.69,59.72,59.63,59.63,50900.0,43.0123,43.0339,42.9691,42.9691,50900.0
2013-05-20 14:20:00,59.63,59.72,59.63,59.67,43300.0,42.9691,43.0339,42.9691,42.9979,43300.0
2013-05-20 14:30:00,59.67,59.7,59.57,59.63,34500.0,42.9979,43.0195,42.9259,42.9691,34500.0
2013-05-20 14:40:00,59.63,59.65,59.59,59.65,30300.0,42.9691,42.9835,42.9403,42.9835,30300.0
2013-05-20 14:50:00,59.65,59.67,59.57,59.62,64900.0,42.9835,42.9979,42.9259,42.9619,64900.0
2013-05-20 15:00:00,59.63,59.63,59.47,59.48,94900.0,42.9691,42.9691,42.8538,42.861,94900.0
2013-05-20 15:10:00,59.49,59.53,59.45,59.51,104000.0,42.8682,42.897,42.8394,42.8826,104000.0
2013-05-20 15:20:00,59.51,59.52,59.4,59.45,125100.0,42.8826,42.8898,42.8034,42.8394,125100.0
2013-05-20 15:30:00,59.44,59.51,59.34,59.36,145500.0,42.8322,42.8826,42.7601,42.7745,145500.0
2013-05-20 15:40:00,59.36,59.43,59.24,59.34,189000.0,42.7745,42.825,42.6881,42.7601,189000.0
2013-05-20 15:50:00,59.33,59.37,59.26,59.32,374200.0,42.7529,42.7817,42.7025,42.7457,374200.0
2013-05-21 09:30:00,59.44,59.6,59.43,59.45,114800.0,42.8322,42.9475,42.825,42.8394,114800.0
2013-05-21 09:40:00,59.46,59.48,59.05,59.15,121500.0,42.8466,42.861,42.5511,42.6232,121500.0
2013-05-21 09:50:00,59.15,59.33,59.08,59.08,68800.0,42.6232,42.7529,42.5728,42.5728,68800.0
2013-05-21 10:00:00,59.08,59.14,58.99,59.0,88300.0,42.5728,42.616,42.5079,42.5151,88300.0
2013-05-21 10:10:00,59.0,59.04,58.87,58.93,128600.0,42.5151,42.5439,42.4214,42.4647,128600.0
2013-05-21 10:20:00,58.92,58.95,58.8,58.84,131300.0,42.4575,42.4791,42.371,42.3998,131300.0
2013-05-21 10:30:00,58.85,58.91,58.8,58.87,62300.0,42.407,42.4503,42.371,42.4214,62300.0
2013-05-21 10:40:00,58.88,58.9,58.8,58.87,76300.0,42.4286,42.4431,42.371,42.4214,76300.0
2013-05-21 10:50:00,58.85,58.87,58.74,58.8,78800.0,42.407,42.4214,42.3278,42.371,78800.0
2013-05-21 11:00:00,58.8,58.82,58.72,58.76,90500.0,42.371,42.3854,42.3134,42.3422,90500.0
2013-05-21 11:10:00,58.76,58.91,58.68,58.91,126800.0,42.3422,42.4503,42.2845,42.4503,126800.0
2013-05-21 11:20:00,58.91,58.91,58.78,58.87,58000.0,42.4503,42.4503,42.3566,42.4214,58000.0
2013-05-21 11:30:00,58.86,59.01,58.84,59.01,94600.0,42.4142,42.5223,42.3998,42.5223,94600.0
2013-05-21 11:40:00,59.01,59.05,58.95,58.95,53000.0,42.5223,42.5511,42.4791,42.4791,53000.0
2013-05-21 11:50:00,58.95,58.97,58.85,58.85,63300.0,42.4791,42.4935,42.407,42.407,63300.0
2013-05-21 12:00:00,58.86,58.9,58.82,58.86,60600.0,42.4142,42.4431,42.3854,42.4142,60600.0
2013-05-21 12:10:00,58.86,58.87,58.79,58.84,79800.0,42.4142,42.4214,42.3638,42.3998,79800.0
2013-05-21 12:20:00,58.84,58.86,58.81,58.81,52100.0,42.3998,42.4142,42.3782,42.3782,52100.0
2013-05-21 12:30:00,58.82,58.84,58.78,58.81,47800.0,42.3854,42.3998,42.3566,42.3782,47800.0
2013-05-21 12:40:00,58.82,58.87,58.81,58.84,62100.0,42.3854,42.4214,42.3782,42.3998,62100.0
2013-05-21 12:50:00,58.84,58.86,58.8,58.82,62300.0,42.3998,42.4142,42.371,42.3854,62300.0
2013-05-21 13:00:00,58.82,58.94,58.82,58.89,74100.0,42.3854,42.4719,42.3854,42.4359,74100.0
2013-05-21 13:10:00,58.88,58.9,58.84,58.84,99300.0,42.4286,42.4431,42.3998,42.3998,99300.0
2013-05-21 13:20:00,58.84,58.89,58.81,58.89,58600.0,42.3998,42.4359,42.3782,42.4359,58600.0
2013-05-21 13:30:00,58.88,58.89,58.83,58.84,40700.0,42.4286,42.4359,42.3926,42.3998,40700.0
2013-05-21 13:40:00,58.84,58.98,58.84,58.96,58100.0,42.3998,42.5007,42.3998,42.4863,58100.0
2013-05-21 13:50:00,58.96,59.07,58.95,59.05,43300.0,42.4863,42.5656,42.4791,42.5511,43300.0
2013-05-21 14:00:00,59.04,59.08,58.99,59.01,62500.0,42.5439,42.5728,42.5079,42.5223,62500.0
2013-05-21 14:10:00,59.01,59.07,58.99,59.05,77800.0,42.5223,42.5656,42.5079,42.5511,77800.0
2013-05-21 14:20:00,59.05,59.07,58.97,58.97,54500.0,42.5511,42.5656,42.4935,42.4935,54500.0
2013-05-21 14:30:00,58.98,59.05,58.91,59.0,81500.0,42.5007,42.5511,42.4503,42.5151,81500.0
2013-05-21 14:40:00,58.99,59.0,58.86,58.91,64000.0,42.5079,42.5151,42.4142,42.4503,64000.0
2013-05-21 14:50:00,58.9,58.96,58.88,58.93,71200.0,42.4431,42.4863,42.4286,42.4647,71200.0
2013-05-21 15:00:00,58.93,58.96,58.85,58.91,92800.0,42.4647,42.4863,42.407,42.4503,92800.0
2013-05-21 15:10:00,58.91,58.96,58.88,58.95,108800.0,42.4503,42.4863,42.4286,42.4791,108800.0
2013-05-21 15:20:00,58.95,58.96,58.89,58.9,121600.0,42.4791,42.4863,42.4359,42.4431,121600.0
2013-05-21 15:30:00,58.9,58.96,58.9,58.96,112700.0,42.4431,42.4863,42.4431,42.4863,112700.0
2013-05-21 15:40:00,58.96,59.0,58.8,58.8,165800.0,42.4863,42.5151,42.371,42.371,165800.0
2013-05-21 15:50:00,58.8,58.83,58.74,58.79,361200.0,42.371,42.3926,42.3278,42.3638,361200.0
2013-05-22 09:30:00,58.76,58.86,58.63,58.67,95300.0,42.3422,42.4142,42.2485,42.2773,95300.0
2013-05-22 09:40:00,58.65,58.67,58.43,58.57,261100.0,42.2629,42.2773,42.1044,42.2053,261100.0
2013-05-22 09:50:00,58.57,58.73,58.54,58.62,133400.0,42.2053,42.3206,42.1836,42.2413,133400.0
2013-05-22 10:00:00,58.61,58.74,58.52,58.65,234800.0,42.2341,42.3278,42.1692,42.2629,234800.0
2013-05-22 10:10:00,58.66,58.94,58.66,58.86,100400.0,42.2701,42.4719,42.2701,42.4142,100400.0
2013-05-22 10:20:00,58.86,58.95,58.79,58.91,99700.0,42.4142,42.4791,42.3638,42.4503,99700.0
2013-05-22 10:30:00,58.9,58.94,58.5,58.61,171900.0,42.4431,42.4719,42.1548,42.2341,171900.0
2013-05-22 10:40:00,58.59,58.85,58.57,58.59,131300.0,42.2197,42.407,42.2053,42.2197,131300.0
2013-05-22 10:50:00,58.6,58.64,58.44,58.54,129400.0,42.2269,42.2557,42.1116,42.1836,129400.0
2013-05-22 11:00:00,58.53,58.62,58.38,58.6,122600.0,42.1764,42.2413,42.0684,42.2269,122600.0
2013-05-22 11:10:00,58.61,58.75,58.55,58.64,71800.0,42.2341,42.335,42.1909,42.2557,71800.0
2013-05-22 11:20:00,58.65,58.74,58.65,58.72,104700.0,42.2629,42.3278,42.2629,42.3134,104700.0
2013-05-22 11:30:00,58.73,58.81,58.59,58.69,143500.0,42.3206,42.3782,42.2197,42.2917,143500.0
2013-05-22 11:40:00,58.68,58.9,58.67,58.78,115000.0,42.2845,42.4431,42.2773,42.3566,115000.0
2013-05-22 11:50:00,58.77,58.84,58.73,58.75,35100.0,42.3494,42.3998,42.3206,42.335,35100.0
2013-05-22 12:00:00,58.75,58.81,58.73,58.76,34200.0,42.335,42.3782,42.3206,42.3422,34200.0
2013-05-22 12:10:00,58.75,58.75,58.58,58.63,68900.0,42.335,42.335,42.2125,42.2485,68900.0
2013-05-22 12:20:00,58.63,58.68,58.54,58.56,52600.0,42.2485,42.2845,42.1836,42.1981,52600.0
2013-05-22 12:30:00,58.57,58.64,58.55,58.63,110100.0,42.2053,42.2557,42.1909,42.2485,110100.0
2013-05-22 12:40:00,58.63,58.69,58.55,58.57,34800.0,42.2485,42.2917,42.1909,42.2053,34800.0
2013-05-22 12:50:00,58.57,58.66,58.56,58.66,44300.0,42.2053,42.2701,42.1981,42.2701,44300.0
2013-05-22 13:00:00,58.66,58.68,58.6,58.63,38300.0,42.2701,42.2845,42.2269,42.2485,38300.0
2013-05-22 13:10:00,58.64,58.65,58.54,58.57,47600.0,42.2557,42.2629,42.1836,42.2053,47600.0
2013-05-22 13:20:00,58.57,58.57,58.46,58.5,92200.0,42.2053,42.2053,42.126,42.1548,92200.0
2013-05-22 13:30:00,58.49,58.56,58.45,58.5,83500.0,42.1476,42.1981,42.1188,42.1548,83500.0
2013-05-22 13:40:00,58.5,58.51,58.26,58.35,67300.0,42.1548,42.162,41.9819,42.0467,67300.0
2013-05-22 13:50:00,58.37,58.44,58.34,58.4,45700.0,42.0611,42.1116,42.0395,42.0828,45700.0
2013-05-22 14:00:00,58.4,58.5,58.05,58.18,117500.0,42.0828,42.1548,41.8306,41.9242,117500.0
2013-05-22 14:10:00,58.16,58.17,58.03,58.13,74100.0,41.9098,41.917,41.8161,41.8882,74100.0
2013-05-22 14:20:00,58.13,58.19,58.05,58.11,126900.0,41.8882,41.9314,41.8306,41.8738,126900.0
2013-05-22 14:30:00,58.11,58.15,58.02,58.06,156500.0,41.8738,41.9026,41.8089,41.8378,156500.0
2013-05-22 14:40:00,58.07,58.18,58.02,58.15,143600.0,41.845,41.9242,41.8089,41.9026,143600.0
2013-05-22 14:50:00,58.15,58.18,58.09,58.14,83600.0,41.9026,41.9242,41.8594,41.8954,83600.0
2013-05-22 15:00:00,58.15,58.15,58.03,58.06,120900.0,41.9026,41.9026,41.8161,41.8378,120900.0
2013-05-22 15:10:00,58.06,58.1,57.89,57.89,77400.0,41.8378,41.8666,41.7153,41.7153,77400.0
2013-05-22 15:20:00,57.88,57.96,57.73,57.75,138800.0,41.7081,41.7657,41.6,41.6144,138800.0
2013-05-22 15:30:00,57.74,57.79,57.63,57.74,175800.0,41.6072,41.6432,41.5279,41.6072,175800.0
2013-05-22 15:40:00,57.73,57.91,57.69,57.77,174000.0,41.6,41.7297,41.5711,41.6288,174000.0
2013-05-22 15:50:00,57.77,57.91,57.76,57.89,374100.0,41.6288,41.7297,41.6216,41.7153,374100.0
2013-05-23 09:30:00,57.16,57.31,56.95,57.17,280600.0,41.1892,41.2973,41.0379,41.1964,280600.0
2013-05-23 09:40:00,57.18,57.38,57.14,57.2,211700.0,41.2036,41.3478,41.1748,41.218,211700.0
2013-05-23 09:50:00,57.2,57.24,57.08,57.12,89300.0,41.218,41.2469,41.1316,41.1604,89300.0
2013-05-23 10:00:00,57.13,57.34,57.04,57.34,186000.0,41.1676,41.3189,41.1028,41.3189,186000.0
2013-05-23 10:10:00,57.34,57.53,57.28,57.29,107200.0,41.3189,41.4558,41.2757,41.2829,107200.0
2013-05-23 10:20:00,57.28,57.36,57.21,57.25,82200.0,41.2757,41.3333,41.2253,41.2541,82200.0
2013-05-23 10:30:00,57.26,57.31,57.15,57.15,77400.0,41.2613,41.2973,41.182,41.182,77400.0
2013-05-23 10:40:00,57.15,57.17,57.01,57.03,56800.0,41.182,41.1964,41.0811,41.0955,56800.0
2013-05-23 10:50:00,57.04,57.15,57.02,57.03,82000.0,41.1028,41.182,41.0883,41.0955,82000.0
2013-05-23 11:00:00,57.03,57.23,57.02,57.19,60500.0,41.0955,41.2397,41.0883,41.2108,60500.0
2013-05-23 11:10:00,57.19,57.3,57.19,57.29,76200.0,41.2108,41.2901,41.2108,41.2829,76200.0
2013-05-23 11:20:00,57.29,57.33,57.22,57.23,95200.0,41.2829,41.3117,41.2325,41.2397,95200.0
2013-05-23 11:30:00,57.23,57.3,57.14,57.17,157100.0,41.2397,41.2901,41.1748,41.1964,157100.0
2013-05-23 11:40:00,57.17,57.28,57.14,57.26,59400.0,41.1964,41.2757,41.1748,41.2613,59400.0
2013-05-23 11:50:00,57.27,57.3,57.13,57.25,91800.0,41.2685,41.2901,41.1676,41.2541,91800.0
2013-05-23 12:00:00,57.25,57.33,57.24,57.26,79000.0,41.2541,41.3117,41.2469,41.2613,79000.0
2013-05-23 12:10:00,57.26,57.34,57.19,57.19,77800.0,41.2613,41.3189,41.2108,41.2108,77800.0
2013-05-23 12:20:00,57.2,57.22,57.09,57.1,53200.0,41.218,41.2325,41.1388,41.146,53200.0
2013-05-23 12:30:00,57.1,57.15,57.06,57.11,110600.0,41.146,41.182,41.1172,41.1532,110600.0
2013-05-23 12:40:00,57.11,57.2,57.05,57.2,41600.0,41.1532,41.218,41.11,41.218,41600.0
2013-05-23 12:50:00,57.2,57.32,57.17,57.31,69500.0,41.218,41.3045,41.1964,41.2973,69500.0
2013-05-23 13:00:00,57.32,57.37,57.28,57.32,49200.0,41.3045,41.3405,41.2757,41.3045,49200.0
2013-05-23 13:10:00,57.31,57.31,57.22,57.27,42200.0,41.2973,41.2973,41.2325,41.2685,42200.0
2013-05-23 13:20:00,57.26,57.3,57.22,57.27,47800.0,41.2613,41.2901,41.2325,41.2685,47800.0
2013-05-23 13:30:00,57.27,57.29,57.22,57.29,32600.0,41.2685,41.2829,41.2325,41.2829,32600.0
2013-05-23 13:40:00,57.28,57.29,57.22,57.26,66500.0,41.2757,41.2829,41.2325,41.2613,66500.0
2013-05-23 13:50:00,57.26,57.41,57.25,57.4,48900.0,41.2613,41.3694,41.2541,41.3622,48900.0
2013-05-23 14:00:00,57.4,57.46,57.37,57.44,59100.0,41.3622,41.4054,41.3405,41.391,59100.0
2013-05-23 14:10:00,57.43,57.44,57.38,57.39,60800.0,41.3838,41.391,41.3478,41.355,60800.0
2013-05-23 14:20:00,57.39,57.39,57.29,57.29,67500.0,41.355,41.355,41.2829,41.2829,67500.0
2013-05-23 14:30:00,57.29,57.33,57.21,57.31,59800.0,41.2829,41.3117,41.2253,41.2973,59800.0
2013-05-23 14:40:00,57.31,57.34,57.26,57.33,98600.0,41.2973,41.3189,41.2613,41.3117,98600.0
2013-05-23 14:50:00,57.33,57.35,57.25,57.27,121500.0,41.3117,41.3261,41.2541,41.2685,121500.0
2013-05-23 15:00:00,57.27,57.33,57.26,57.29,48100.0,41.2685,41.3117,41.2613,41.2829,48100.0
2013-05-23 15:10:00,57.28,57.3,57.2,57.24,124500.0,41.2757,41.2901,41.218,41.2469,124500.0
2013-05-23 15:20:00,57.24,57.29,57.21,57.27,111100.0,41.2469,41.2829,41.2253,41.2685,111100.0
2013-05-23 15:30:00,57.26,57.3,57.18,57.21,105200.0,41.2613,41.2901,41.2036,41.2253,105200.0
2013-05-23 15:40:00,57.22,57.27,57.11,57.12,135400.0,41.2325,41.2685,41.1532,41.1604,135400.0
2013-05-23 15:50:00,57.12,57.18,57.1,57.15,419700.0,41.1604,41.2036,41.146,41.182,419700.0
2013-05-24 09:30:00,56.75,57.0,56.65,56.9,81100.0,40.8938,41.0739,40.8217,41.0019,81100.0
2013-05-24 09:40:00,56.89,56.98,56.85,56.89,95600.0,40.9947,41.0595,40.9658,40.9947,95600.0
2013-05-24 09:50:00,56.87,56.89,56.62,56.66,69600.0,40.9803,40.9947,40.8001,40.8289,69600.0
2013-05-24 10:00:00,56.65,56.66,56.53,56.66,63300.0,40.8217,40.8289,40.7352,40.8289,63300.0
2013-05-24 10:10:00,56.64,56.69,56.6,56.68,56800.0,40.8145,40.8505,40.7857,40.8433,56800.0
2013-05-24 10:20:00,56.67,56.69,56.59,56.65,89200.0,40.8361,40.8505,40.7785,40.8217,89200.0
2013-05-24 10:30:00,56.66,56.85,56.65,56.85,61200.0,40.8289,40.9658,40.8217,40.9658,61200.0
2013-05-24 10:40:00,56.84,56.84,56.69,56.72,81000.0,40.9586,40.9586,40.8505,40.8722,81000.0
2013-05-24 10:50:00,56.73,56.84,56.68,56.84,70100.0,40.8794,40.9586,40.8433,40.9586,70100.0
2013-05-24 11:00:00,56.83,56.83,56.74,56.82,34100.0,40.9514,40.9514,40.8866,40.9442,34100.0
2013-05-24 11:10:00,56.82,56.84,56.76,56.79,44900.0,40.9442,40.9586,40.901,40.9226,44900.0
2013-05-24 11:20:00,56.8,56.83,56.73,56.79,34800.0,40.9298,40.9514,40.8794,40.9226,34800.0
2013-05-24 11:30:00,56.78,56.84,56.75,56.82,26900.0,40.9154,40.9586,40.8938,40.9442,26900.0
2013-05-24 11:40:00,56.82,56.89,56.77,56.78,36400.0,40.9442,40.9947,40.9082,40.9154,36400.0
2013-05-24 11:50:00,56.79,56.8,56.73,56.79,40100.0,40.9226,40.9298,40.8794,40.9226,40100.0
2013-05-24 12:00:00,56.78,56.95,56.78,56.88,61200.0,40.9154,41.0379,40.9154,40.9875,61200.0
2013-05-24 12:10:00,56.88,56.89,56.81,56.87,32100.0,40.9875,40.9947,40.937,40.9803,32100.0
2013-05-24 12:20:00,56.89,56.89,56.8,56.86,31100.0,40.9947,40.9947,40.9298,40.973,31100.0
2013-05-24 12:30:00,56.86,56.89,56.78,56.8,45400.0,40.973,40.9947,40.9154,40.9298,45400.0
2013-05-24 12:40:00,56.8,56.85,56.8,56.82,29700.0,40.9298,40.9658,40.9298,40.9442,29700.0
2013-05-24 12:50:00,56.82,56.91,56.82,56.87,74400.0,40.9442,41.0091,40.9442,40.9803,74400.0
2013-05-24 13:00:00,56.87,56.99,56.87,56.98,29300.0,40.9803,41.0667,40.9803,41.0595,29300.0
2013-05-24 13:10:00,56.98,57.02,56.95,57.01,33800.0,41.0595,41.0883,41.0379,41.0811,33800.0
2013-05-24 13:20:00,57.0,57.1,57.0,57.1,23000.0,41.0739,41.146,41.0739,41.146,23000.0
2013-05-24 13:30:00,57.1,57.13,57.05,57.07,44600.0,41.146,41.1676,41.11,41.1244,44600.0
2013-05-24 13:40:00,57.07,57.12,57.06,57.09,24400.0,41.1244,41.1604,41.1172,41.1388,24400.0
2013-05-24 13:50:00,57.1,57.1,57.03,57.05,38200.0,41.146,41.146,41.0955,41.11,38200.0
2013-05-24 14:00:00,57.05,57.06,56.97,57.0,53800.0,41.11,41.1172,41.0523,41.0739,53800.0
2013-05-24 14:10:00,57.0,57.08,56.95,57.07,42300.0,41.0739,41.1316,41.0379,41.1244,42300.0
2013-05-24 14:20:00,57.06,57.07,56.98,56.98,32300.0,41.1172,41.1244,41.0595,41.0595,32300.0
2013-05-24 14:30:00,56.99,57.01,56.92,56.96,33000.0,41.0667,41.0811,41.0163,41.0451,33000.0
2013-05-24 14:40:00,56.95,57.01,56.94,56.98,39000.0,41.0379,41.0811,41.0307,41.0595,39000.0
2013-05-24 14:50:00,56.97,57.03,56.96,57.0,42700.0,41.0523,41.0955,41.0451,41.0739,42700.0
2013-05-24 15:00:00,57.0,57.03,56.98,57.01,42000.0,41.0739,41.0955,41.0595,41.0811,42000.0
2013-05-24 15:10:00,57.0,57.01,56.94,56.95,41800.0,41.0739,41.0811,41.0307,41.0379,41800.0
2013-05-24 15:20:00,56.95,57.02,56.91,56.96,62700.0,41.0379,41.0883,41.0091,41.0451,62700.0
2013-05-24 15:30:00,56.96,56.96,56.78,56.79,89600.0,41.0451,41.0451,40.9154,40.9226,89600.0
2013-05-24 15:40:00,56.79,56.87,56.77,56.84,111100.0,40.9226,40.9803,40.9082,40.9586,111100.0
2013-05-24 15:50:00,56.84,56.97,56.8,56.95,206700.0,40.9586,41.0523,40.9298,41.0379,206700.0
2013-05-28 09:30:00,57.67,57.89,57.5,57.55,122900.0,41.5567,41.7153,41.4342,41.4703,122900.0
2013-05-28 09:40:00,57.55,57.93,57.53,57.89,65400.0,41.4703,41.7441,41.4558,41.7153,65400.0
2013-05-28 09:50:00,57.91,58.04,57.69,57.8,68800.0,41.7297,41.8233,41.5711,41.6504,68800.0
2013-05-28 10:00:00,57.79,58.0,57.78,57.92,68100.0,41.6432,41.7945,41.636,41.7369,68100.0
2013-05-28 10:10:00,57.92,57.97,57.86,57.95,53500.0,41.7369,41.7729,41.6936,41.7585,53500.0
2013-05-28 10:20:00,57.95,58.07,57.93,58.03,49400.0,41.7585,41.845,41.7441,41.8161,49400.0
2013-05-28 10:30:00,58.01,58.11,57.95,58.1,76700.0,41.8017,41.8738,41.7585,41.8666,76700.0
2013-05-28 10:40:00,58.11,58.17,58.05,58.17,42600.0,41.8738,41.917,41.8306,41.917,42600.0
2013-05-28 10:50:00,58.17,58.2,58.09,58.16,76300.0,41.917,41.9386,41.8594,41.9098,76300.0
2013-05-28 11:00:00,58.16,58.17,57.88,57.88,60800.0,41.9098,41.917,41.7081,41.7081,60800.0
2013-05-28 11:10:00,57.89,58.16,57.86,58.06,77200.0,41.7153,41.9098,41.6936,41.8378,77200.0
2013-05-28 11:20:00,58.07,58.11,57.93,58.03,86000.0,41.845,41.8738,41.7441,41.8161,86000.0
2013-05-28 11:30:00,58.03,58.04,57.85,57.88,40000.0,41.8161,41.8233,41.6864,41.7081,40000.0
2013-05-28 11:40:00,57.88,57.88,57.78,57.84,47200.0,41.7081,41.7081,41.636,41.6792,47200.0
2013-05-28 11:50:00,57.84,57.87,57.69,57.7,38800.0,41.6792,41.7008,41.5711,41.5783,38800.0
2013-05-28 12:00:00,57.69,57.77,57.67,57.71,38400.0,41.5711,41.6288,41.5567,41.5856,38400.0
2013-05-28 12:10:00,57.71,57.73,57.67,57.73,30400.0,41.5856,41.6,41.5567,41.6,30400.0
2013-05-28 12:20:00,57.74,57.78,57.7,57.74,30000.0,41.6072,41.636,41.5783,41.6072,30000.0
2013-05-28 12:30:00,57.73,57.73,57.65,57.73,34000.0,41.6,41.6,41.5423,41.6,34000.0
2013-05-28 12:40:00,57.73,57.81,57.69,57.7,31700.0,41.6,41.6576,41.5711,41.5783,31700.0
2013-05-28 12:50:00,57.71,57.75,57.65,57.75,23200.0,41.5856,41.6144,41.5423,41.6144,23200.0
2013-05-28 13:00:00,57.75,57.85,57.73,57.73,40100.0,41.6144,41.6864,41.6,41.6,40100.0
2013-05-28 13:10:00,57.72,57.77,57.7,57.75,29500.0,41.5928,41.6288,41.5783,41.6144,29500.0
2013-05-28 13:20:00,57.75,57.76,57.61,57.63,44400.0,41.6144,41.6216,41.5135,41.5279,44400.0
2013-05-28 13:30:00,57.64,57.66,57.57,57.6,44300.0,41.5351,41.5495,41.4847,41.5063,44300.0
2013-05-28 13:40:00,57.59,57.61,57.5,57.56,31000.0,41.4991,41.5135,41.4342,41.4775,31000.0
2013-05-28 13:50:00,57.55,57.56,57.44,57.51,42000.0,41.4703,41.4775,41.391,41.4414,42000.0
2013-05-28 14:00:00,57.51,57.59,57.46,57.58,39900.0,41.4414,41.4991,41.4054,41.4919,39900.0
2013-05-28 14:10:00,57.58,57.59,57.47,57.57,43100.0,41.4919,41.4991,41.4126,41.4847,43100.0
2013-05-28 14:20:00,57.57,57.57,57.43,57.48,33300.0,41.4847,41.4847,41.3838,41.4198,33300.0
2013-05-28 14:30:00,57.49,57.55,57.41,57.43,41400.0,41.427,41.4703,41.3694,41.3838,41400.0
2013-05-28 14:40:00,57.43,57.57,57.43,57.52,44500.0,41.3838,41.4847,41.3838,41.4486,44500.0
2013-05-28 14:50:00,57.52,57.64,57.52,57.59,40600.0,41.4486,41.5351,41.4486,41.4991,40600.0
2013-05-28 15:00:00,57.59,57.67,57.54,57.61,52700.0,41.4991,41.5567,41.4631,41.5135,52700.0
2013-05-28 15:10:00,57.61,57.69,57.56,57.68,59600.0,41.5135,41.5711,41.4775,41.5639,59600.0
2013-05-28 15:20:00,57.68,57.74,57.68,57.7,59200.0,41.5639,41.6072,41.5639,41.5783,59200.0
2013-05-28 15:30:00,57.71,57.84,57.7,57.81,55200.0,41.5856,41.6792,41.5783,41.6576,55200.0
2013-05-28 15:40:00,57.81,57.88,57.73,57.76,213000.0,41.6576,41.7081,41.6,41.6216,213000.0
2013-05-28 15:50:00,57.76,57.77,57.63,57.66,486100.0,41.6216,41.6288,41.5279,41.5495,486100.0
2013-05-29 09:30:00,57.41,57.65,57.24,57.46,61600.0,41.3694,41.5423,41.2469,41.4054,61600.0
2013-05-29 09:40:00,57.46,57.56,57.18,57.44,48200.0,41.4054,41.4775,41.2036,41.391,48200.0
2013-05-29 09:50:00,57.42,57.56,57.39,57.51,39200.0,41.3766,41.4775,41.355,41.4414,39200.0
2013-05-29 10:00:00,57.53,57.75,57.35,57.72,65800.0,41.4558,41.6144,41.3261,41.5928,65800.0
2013-05-29 10:10:00,57.72,57.77,57.65,57.75,63800.0,41.5928,41.6288,41.5423,41.6144,63800.0
2013-05-29 10:20:00,57.75,57.76,57.32,57.4,53600.0,41.6144,41.6216,41.3045,41.3622,53600.0
2013-05-29 10:30:00,57.4,57.46,57.32,57.43,41100.0,41.3622,41.4054,41.3045,41.3838,41100.0
2013-05-29 10:40:00,57.44,57.44,57.3,57.37,46400.0,41.391,41.391,41.2901,41.3405,46400.0
2013-05-29 10:50:00,57.37,57.43,57.28,57.32,44000.0,41.3405,41.3838,41.2757,41.3045,44000.0
2013-05-29 11:00:00,57.32,57.4,57.2,57.25,50000.0,41.3045,41.3622,41.218,41.2541,50000.0
2013-05-29 11:10:00,57.25,57.41,57.25,57.38,47200.0,41.2541,41.3694,41.2541,41.3478,47200.0
2013-05-29 11:20:00,57.41,57.56,57.39,57.52,62200.0,41.3694,41.4775,41.355,41.4486,62200.0
2013-05-29 11:30:00,57.53,57.53,57.4,57.43,31800.0,41.4558,41.4558,41.3622,41.3838,31800.0
2013-05-29 11:40:00,57.42,57.52,57.33,57.49,42700.0,41.3766,41.4486,41.3117,41.427,42700.0
2013-05-29 11:50:00,57.48,57.5,57.41,57.41,38400.0,41.4198,41.4342,41.3694,41.3694,38400.0
2013-05-29 12:00:00,57.41,57.48,57.34,57.34,32100.0,41.3694,41.4198,41.3189,41.3189,32100.0
2013-05-29 12:10:00,57.35,57.45,57.32,57.43,21500.0,41.3261,41.3982,41.3045,41.3838,21500.0
2013-05-29 12:20:00,57.43,57.47,57.39,57.43,45100.0,41.3838,41.4126,41.355,41.3838,45100.0
2013-05-29 12:30:00,57.43,57.44,57.26,57.32,64000.0,41.3838,41.391,41.2613,41.3045,64000.0
2013-05-29 12:40:00,57.33,57.37,57.25,57.25,26500.0,41.3117,41.3405,41.2541,41.2541,26500.0
2013-05-29 12:50:00,57.25,57.29,57.2,57.28,24300.0,41.2541,41.2829,41.218,41.2757,24300.0
2013-05-29 13:00:00,57.28,57.35,57.22,57.22,30100.0,41.2757,41.3261,41.2325,41.2325,30100.0
2013-05-29 13:10:00,57.23,57.27,57.16,57.25,31100.0,41.2397,41.2685,41.1892,41.2541,31100.0
2013-05-29 13:20:00,57.25,57.39,57.23,57.37,33700.0,41.2541,41.355,41.2397,41.3405,33700.0
2013-05-29 13:30:00,57.37,57.46,57.28,57.46,35100.0,41.3405,41.4054,41.2757,41.4054,35100.0
2013-05-29 13:40:00,57.46,57.54,57.44,57.5,35800.0,41.4054,41.4631,41.391,41.4342,35800.0
2013-05-29 13:50:00,57.5,57.57,57.46,57.53,45900.0,41.4342,41.4847,41.4054,41.4558,45900.0
2013-05-29 14:00:00,57.51,57.59,57.45,57.56,50500.0,41.4414,41.4991,41.3982,41.4775,50500.0
2013-05-29 14:10:00,57.55,57.58,57.52,57.53,47200.0,41.4703,41.4919,41.4486,41.4558,47200.0
2013-05-29 14:20:00,57.53,57.59,57.48,57.51,49500.0,41.4558,41.4991,41.4198,41.4414,49500.0
2013-05-29 14:30:00,57.5,57.54,57.43,57.47,95900.0,41.4342,41.4631,41.3838,41.4126,95900.0
2013-05-29 14:40:00,57.47,57.63,57.43,57.55,55700.0,41.4126,41.5279,41.3838,41.4703,55700.0
2013-05-29 14:50:00,57.55,57.57,57.44,57.44,44800.0,41.4703,41.4847,41.391,41.391,44800.0
2013-05-29 15:00:00,57.44,57.48,57.39,57.44,65200.0,41.391,41.4198,41.355,41.391,65200.0
2013-05-29 15:10:00,57.44,57.49,57.37,57.38,63200.0,41.391,41.427,41.3405,41.3478,63200.0
2013-05-29 15:20:00,57.39,57.47,57.37,57.46,83100.0,41.355,41.4126,41.3405,41.4054,83100.0
2013-05-29 15:30:00,57.47,57.54,57.4,57.41,121000.0,41.4126,41.4631,41.3622,41.3694,121000.0
2013-05-29 15:40:00,57.42,57.45,57.31,57.36,157200.0,41.3766,41.3982,41.2973,41.3333,157200.0
2013-05-29 15:50:00,57.36,57.37,57.22,57.28,343100.0,41.3333,41.3405,41.2325,41.2757,343100.0
2013-05-30 09:30:00,57.34,57.7,57.34,57.56,98500.0,41.3189,41.5783,41.3189,41.4775,98500.0
2013-05-30 09:40:00,57.59,57.82,57.51,57.82,52900.0,41.4991,41.6648,41.4414,41.6648,52900.0
2013-05-30 09:50:00,57.81,57.95,57.79,57.93,59300.0,41.6576,41.7585,41.6432,41.7441,59300.0
2013-05-30 10:00:00,57.91,58.0,57.8,57.81,49000.0,41.7297,41.7945,41.6504,41.6576,49000.0
2013-05-30 10:10:00,57.8,57.86,57.76,57.77,58300.0,41.6504,41.6936,41.6216,41.6288,58300.0
2013-05-30 10:20:00,57.78,57.86,57.76,57.85,58100.0,41.636,41.6936,41.6216,41.6864,58100.0
2013-05-30 10:30:00,57.85,57.88,57.76,57.85,48300.0,41.6864,41.7081,41.6216,41.6864,48300.0
2013-05-30 10:40:00,57.85,57.89,57.84,57.87,32300.0,41.6864,41.7153,41.6792,41.7008,32300.0
2013-05-30 10:50:00,57.88,57.97,57.79,57.95,42100.0,41.7081,41.7729,41.6432,41.7585,42100.0
2013-05-30 11:00:00,57.96,57.98,57.8,57.83,46200.0,41.7657,41.7801,41.6504,41.672,46200.0
2013-05-30 11:10:00,57.84,57.98,57.83,57.91,87900.0,41.6792,41.7801,41.672,41.7297,87900.0
2013-05-30 11:20:00,57.91,58.01,57.91,58.0,129400.0,41.7297,41.8017,41.7297,41.7945,129400.0
2013-05-30 11:30:00,57.99,58.01,57.93,57.96,55300.0,41.7873,41.8017,41.7441,41.7657,55300.0
2013-05-30 11:40:00,57.96,57.99,57.93,57.95,37000.0,41.7657,41.7873,41.7441,41.7585,37000.0
2013-05-30 11:50:00,57.96,57.98,57.93,57.95,29200.0,41.7657,41.7801,41.7441,41.7585,29200.0
2013-05-30 12:00:00,57.95,58.05,57.88,57.89,60000.0,41.7585,41.8306,41.7081,41.7153,60000.0
2013-05-30 12:10:00,57.88,57.9,57.83,57.89,24900.0,41.7081,41.7225,41.672,41.7153,24900.0
2013-05-30 12:20:00,57.9,57.9,57.8,57.82,17500.0,41.7225,41.7225,41.6504,41.6648,17500.0
2013-05-30 12:30:00,57.81,57.86,57.8,57.82,32100.0,41.6576,41.6936,41.6504,41.6648,32100.0
2013-05-30 12:40:00,57.83,57.9,57.82,57.87,35500.0,41.672,41.7225,41.6648,41.7008,35500.0
2013-05-30 12:50:00,57.87,57.91,57.79,57.9,27500.0,41.7008,41.7297,41.6432,41.7225,27500.0
2013-05-30 13:00:00,57.9,57.94,57.89,57.9,28600.0,41.7225,41.7513,41.7153,41.7225,28600.0
2013-05-30 13:10:00,57.9,57.94,57.88,57.93,23900.0,41.7225,41.7513,41.7081,41.7441,23900.0
2013-05-30 13:20:00,57.93,58.0,57.92,57.98,25700.0,41.7441,41.7945,41.7369,41.7801,25700.0
2013-05-30 13:30:00,57.98,58.05,57.98,58.03,28800.0,41.7801,41.8306,41.7801,41.8161,28800.0
2013-05-30 13:40:00,58.03,58.1,58.02,58.09,36100.0,41.8161,41.8666,41.8089,41.8594,36100.0
2013-05-30 13:50:00,58.1,58.13,58.08,58.09,41300.0,41.8666,41.8882,41.8522,41.8594,41300.0
2013-05-30 14:00:00,58.09,58.16,58.06,58.09,41500.0,41.8594,41.9098,41.8378,41.8594,41500.0
2013-05-30 14:10:00,58.09,58.13,58.06,58.06,35800.0,41.8594,41.8882,41.8378,41.8378,35800.0
2013-05-30 14:20:00,58.06,58.16,58.06,58.16,33600.0,41.8378,41.9098,41.8378,41.9098,33600.0
2013-05-30 14:30:00,58.16,58.17,58.06,58.09,45700.0,41.9098,41.917,41.8378,41.8594,45700.0
2013-05-30 14:40:00,58.09,58.16,58.09,58.16,30900.0,41.8594,41.9098,41.8594,41.9098,30900.0
2013-05-30 14:50:00,58.15,58.2,58.14,58.17,26900.0,41.9026,41.9386,41.8954,41.917,26900.0
2013-05-30 15:00:00,58.17,58.19,58.09,58.09,72700.0,41.917,41.9314,41.8594,41.8594,72700.0
2013-05-30 15:10:00,58.08,58.09,58.03,58.05,30400.0,41.8522,41.8594,41.8161,41.8306,30400.0
2013-05-30 15:20:00,58.06,58.1,57.97,57.97,50200.0,41.8378,41.8666,41.7729,41.7729,50200.0
2013-05-30 15:30:00,57.98,58.0,57.9,57.97,89500.0,41.7801,41.7945,41.7225,41.7729,89500.0
2013-05-30 15:40:00,57.97,58.0,57.85,57.85,85800.0,41.7729,41.7945,41.6864,41.6864,85800.0
2013-05-30 15:50:00,57.85,57.88,57.79,57.82,204100.0,41.6864,41.7081,41.6432,41.6648,204100.0
2013-05-31 09:30:00,57.6,57.73,57.25,57.72,65900.0,41.5063,41.6,41.2541,41.5928,65900.0
2013-05-31 09:40:00,57.72,58.02,57.64,58.02,58000.0,41.5928,41.8089,41.5351,41.8089,58000.0
2013-05-31 09:50:00,58.0,58.1,57.98,58.09,46800.0,41.7945,41.8666,41.7801,41.8594,46800.0
2013-05-31 10:00:00,58.08,58.15,57.76,57.8,72600.0,41.8522,41.9026,41.6216,41.6504,72600.0
2013-05-31 10:10:00,57.82,57.94,57.8,57.89,70000.0,41.6648,41.7513,41.6504,41.7153,70000.0
2013-05-31 10:20:00,57.89,57.95,57.81,57.95,61800.0,41.7153,41.7585,41.6576,41.7585,61800.0
2013-05-31 10:30:00,57.94,58.03,57.81,58.0,83200.0,41.7513,41.8161,41.6576,41.7945,83200.0
2013-05-31 10:40:00,58.01,58.05,57.95,57.99,33400.0,41.8017,41.8306,41.7585,41.7873,33400.0
2013-05-31 10:50:00,58.0,58.13,58.0,58.13,60600.0,41.7945,41.8882,41.7945,41.8882,60600.0
2013-05-31 11:00:00,58.14,58.36,58.12,58.36,91900.0,41.8954,42.0539,41.881,42.0539,91900.0
2013-05-31 11:10:00,58.35,58.5,58.34,58.46,95900.0,42.0467,42.1548,42.0395,42.126,95900.0
2013-05-31 11:20:00,58.46,58.52,58.37,58.37,77100.0,42.126,42.1692,42.0611,42.0611,77100.0
2013-05-31 11:30:00,58.34,58.38,58.29,58.3,33800.0,42.0395,42.0684,42.0035,42.0107,33800.0
2013-05-31 11:40:00,58.3,58.42,58.27,58.37,47500.0,42.0107,42.0972,41.9891,42.0611,47500.0
2013-05-31 11:50:00,58.36,58.44,58.33,58.36,35200.0,42.0539,42.1116,42.0323,42.0539,35200.0
2013-05-31 12:00:00,58.34,58.34,58.26,58.33,29000.0,42.0395,42.0395,41.9819,42.0323,29000.0
2013-05-31 12:10:00,58.33,58.33,58.22,58.24,50500.0,42.0323,42.0323,41.9531,41.9675,50500.0
2013-05-31 12:20:00,58.24,58.25,58.16,58.24,27400.0,41.9675,41.9747,41.9098,41.9675,27400.0
2013-05-31 12:30:00,58.24,58.29,58.2,58.24,22800.0,41.9675,42.0035,41.9386,41.9675,22800.0
2013-05-31 12:40:00,58.24,58.3,58.2,58.29,25400.0,41.9675,42.0107,41.9386,42.0035,25400.0
2013-05-31 12:50:00,58.3,58.3,58.17,58.17,18400.0,42.0107,42.0107,41.917,41.917,18400.0
2013-05-31 13:00:00,58.18,58.28,58.17,58.28,24500.0,41.9242,41.9963,41.917,41.9963,24500.0
2013-05-31 13:10:00,58.28,58.28,58.18,58.24,19400.0,41.9963,41.9963,41.9242,41.9675,19400.0
2013-05-31 13:20:00,58.24,58.26,58.2,58.26,66200.0,41.9675,41.9819,41.9386,41.9819,66200.0
2013-05-31 13:30:00,58.27,58.27,58.2,58.26,65900.0,41.9891,41.9891,41.9386,41.9819,65900.0
2013-05-31 13:40:00,58.26,58.3,58.23,58.24,35100.0,41.9819,42.0107,41.9603,41.9675,35100.0
2013-05-31 13:50:00,58.25,58.31,58.23,58.29,48200.0,41.9747,42.0179,41.9603,42.0035,48200.0
2013-05-31 14:00:00,58.31,58.36,58.29,58.34,139400.0,42.0179,42.0539,42.0035,42.0395,139400.0
2013-05-31 14:10:00,58.34,58.34,58.13,58.27,82300.0,42.0395,42.0395,41.8882,41.9891,82300.0
2013-05-31 14:20:00,58.27,58.3,58.23,58.25,36300.0,41.9891,42.0107,41.9603,41.9747,36300.0
2013-05-31 14:30:00,58.26,58.29,58.18,58.25,136700.0,41.9819,42.0035,41.9242,41.9747,136700.0
2013-05-31 14:40:00,58.25,58.26,58.1,58.1,131100.0,41.9747,41.9819,41.8666,41.8666,131100.0
2013-05-31 14:50:00,58.1,58.11,57.95,57.95,53800.0,41.8666,41.8738,41.7585,41.7585,53800.0
2013-05-31 15:00:00,57.95,58.09,57.92,58.08,49800.0,41.7585,41.8594,41.7369,41.8522,49800.0
2013-05-31 15:10:00,58.08,58.12,58.01,58.07,51200.0,41.8522,41.881,41.8017,41.845,51200.0
2013-05-31 15:20:00,58.06,58.13,57.99,57.99,63700.0,41.8378,41.8882,41.7873,41.7873,63700.0
2013-05-31 15:30:00,57.99,58.0,57.81,57.86,94200.0,41.7873,41.7945,41.6576,41.6936,94200.0
2013-05-31 15:40:00,57.85,57.92,57.75,57.75,163700.0,41.6864,41.7369,41.6144,41.6144,163700.0
2013-05-31 15:50:00,57.75,57.78,57.49,57.49,451600.0,41.6144,41.636,41.427,41.427,451600.0
2013-06-03 09:30:00,57.62,57.74,57.39,57.6,126600.0,41.5207,41.6072,41.355,41.5063,126600.0
2013-06-03 09:40:00,57.6,57.72,57.48,57.53,92400.0,41.5063,41.5928,41.4198,41.4558,92400.0
2013-06-03 09:50:00,57.53,57.78,57.51,57.69,86000.0,41.4558,41.636,41.4414,41.5711,86000.0
2013-06-03 10:00:00,57.69,57.82,57.48,57.7,230800.0,41.5711,41.6648,41.4198,41.5783,230800.0
2013-06-03 10:10:00,57.7,57.74,57.46,57.57,165500.0,41.5783,41.6072,41.4054,41.4847,165500.0
2013-06-03 10:20:00,57.58,57.6,57.18,57.24,150600.0,41.4919,41.5063,41.2036,41.2469,150600.0
2013-06-03 10:30:00,57.25,57.38,57.14,57.17,81800.0,41.2541,41.3478,41.1748,41.1964,81800.0
2013-06-03 10:40:00,57.17,57.2,57.05,57.13,91100.0,41.1964,41.218,41.11,41.1676,91100.0
2013-06-03 10:50:00,57.13,57.28,57.13,57.13,51500.0,41.1676,41.2757,41.1676,41.1676,51500.0
2013-06-03 11:00:00,57.14,57.27,57.08,57.1,63400.0,41.1748,41.2685,41.1316,41.146,63400.0
2013-06-03 11:10:00,57.11,57.18,57.02,57.05,62900.0,41.1532,41.2036,41.0883,41.11,62900.0
2013-06-03 11:20:00,57.06,57.08,56.88,57.01,85900.0,41.1172,41.1316,40.9875,41.0811,85900.0
2013-06-03 11:30:00,57.02,57.13,56.99,57.04,50900.0,41.0883,41.1676,41.0667,41.1028,50900.0
2013-06-03 11:40:00,57.02,57.25,56.97,57.24,62900.0,41.0883,41.2541,41.0523,41.2469,62900.0
2013-06-03 11:50:00,57.23,57.31,57.21,57.29,44300.0,41.2397,41.2973,41.2253,41.2829,44300.0
2013-06-03 12:00:00,57.3,57.37,57.17,57.22,43300.0,41.2901,41.3405,41.1964,41.2325,43300.0
2013-06-03 12:10:00,57.22,57.29,57.13,57.15,45400.0,41.2325,41.2829,41.1676,41.182,45400.0
2013-06-03 12:20:00,57.14,57.22,57.11,57.15,39400.0,41.1748,41.2325,41.1532,41.182,39400.0
2013-06-03 12:30:00,57.16,57.19,57.05,57.15,64000.0,41.1892,41.2108,41.11,41.182,64000.0
2013-06-03 12:40:00,57.15,57.21,57.09,57.21,41400.0,41.182,41.2253,41.1388,41.2253,41400.0
2013-06-03 12:50:00,57.21,57.22,57.15,57.16,67500.0,41.2253,41.2325,41.182,41.1892,67500.0
2013-06-03 13:00:00,57.16,57.22,57.1,57.22,48100.0,41.1892,41.2325,41.146,41.2325,48100.0
2013-06-03 13:10:00,57.22,57.23,57.11,57.22,37200.0,41.2325,41.2397,41.1532,41.2325,37200.0
2013-06-03 13:20:00,57.22,57.23,57.16,57.21,38300.0,41.2325,41.2397,41.1892,41.2253,38300.0
2013-06-03 13:30:00,57.21,57.3,57.21,57.25,69200.0,41.2253,41.2901,41.2253,41.2541,69200.0
2013-06-03 13:40:00,57.25,57.26,57.16,57.24,39500.0,41.2541,41.2613,41.1892,41.2469,39500.0
2013-06-03 13:50:00,57.25,57.35,57.24,57.3,82400.0,41.2541,41.3261,41.2469,41.2901,82400.0
2013-06-03 14:00:00,57.3,57.45,57.24,57.42,94200.0,41.2901,41.3982,41.2469,41.3766,94200.0
2013-06-03 14:10:00,57.43,57.43,57.26,57.3,33600.0,41.3838,41.3838,41.2613,41.2901,33600.0
2013-06-03 14:20:00,57.29,57.45,57.28,57.33,51000.0,41.2829,41.3982,41.2757,41.3117,51000.0
2013-06-03 14:30:00,57.33,57.49,57.3,57.48,62200.0,41.3117,41.427,41.2901,41.4198,62200.0
2013-06-03 14:40:00,57.49,57.63,57.45,57.47,81200.0,41.427,41.5279,41.3982,41.4126,81200.0
2013-06-03 14:50:00,57.48,57.61,57.48,57.57,54300.0,41.4198,41.5135,41.4198,41.4847,54300.0
2013-06-03 15:00:00,57.58,57.62,57.5,57.51,77300.0,41.4919,41.5207,41.4342,41.4414,77300.0
2013-06-03 15:10:00,57.5,57.61,57.48,57.55,92300.0,41.4342,41.5135,41.4198,41.4703,92300.0
2013-06-03 15:20:00,57.56,57.66,57.55,57.66,81400.0,41.4775,41.5495,41.4703,41.5495,81400.0
2013-06-03 15:30:00,57.64,57.73,57.61,57.67,105300.0,41.5351,41.6,41.5135,41.5567,105300.0
2013-06-03 15:40:00,57.68,57.83,57.66,57.75,155200.0,41.5639,41.672,41.5495,41.6144,155200.0
2013-06-03 15:50:00,57.75,57.86,57.69,57.75,385300.0,41.6144,41.6936,41.5711,41.6144,385300.0
2013-06-04 09:30:00,57.66,58.13,57.59,57.84,161200.0,41.5495,41.8882,41.4991,41.6792,161200.0
2013-06-04 09:40:00,57.85,57.94,57.8,57.8,65100.0,41.6864,41.7513,41.6504,41.6504,65100.0
2013-06-04 09:50:00,57.8,57.81,57.64,57.74,76200.0,41.6504,41.6576,41.5351,41.6072,76200.0
2013-06-04 10:00:00,57.74,57.74,57.43,57.44,87700.0,41.6072,41.6072,41.3838,41.391,87700.0
2013-06-04 10:10:00,57.43,57.56,57.38,57.52,66200.0,41.3838,41.4775,41.3478,41.4486,66200.0
2013-06-04 10:20:00,57.52,57.73,57.46,57.72,32800.0,41.4486,41.6,41.4054,41.5928,32800.0
2013-06-04 10:30:00,57.73,57.76,57.66,57.67,52400.0,41.6,41.6216,41.5495,41.5567,52400.0
2013-06-04 10:40:00,57.67,57.72,57.6,57.71,61200.0,41.5567,41.5928,41.5063,41.5856,61200.0
2013-06-04 10:50:00,57.72,57.72,57.51,57.51,84300.0,41.5928,41.5928,41.4414,41.4414,84300.0
2013-06-04 11:00:00,57.5,57.55,57.38,57.47,70000.0,41.4342,41.4703,41.3478,41.4126,70000.0
2013-06-04 11:10:00,57.47,57.47,57.36,57.36,39100.0,41.4126,41.4126,41.3333,41.3333,39100.0
2013-06-04 11:20:00,57.36,57.39,57.35,57.38,43100.0,41.3333,41.355,41.3261,41.3478,43100.0
2013-06-04 11:30:00,57.38,57.38,57.25,57.32,58600.0,41.3478,41.3478,41.2541,41.3045,58600.0
2013-06-04 11:40:00,57.32,57.37,57.28,57.36,95100.0,41.3045,41.3405,41.2757,41.3333,95100.0
2013-06-04 11:50:00,57.35,57.38,57.27,57.32,101000.0,41.3261,41.3478,41.2685,41.3045,101000.0
2013-06-04 12:00:00,57.32,57.35,57.24,57.25,93900.0,41.3045,41.3261,41.2469,41.2541,93900.0
2013-06-04 12:10:00,57.25,57.34,57.21,57.22,52500.0,41.2541,41.3189,41.2253,41.2325,52500.0
2013-06-04 12:20:00,57.23,57.23,57.08,57.09,47700.0,41.2397,41.2397,41.1316,41.1388,47700.0
2013-06-04 12:30:00,57.09,57.19,57.08,57.18,32400.0,41.1388,41.2108,41.1316,41.2036,32400.0
2013-06-04 12:40:00,57.18,57.2,57.04,57.06,26500.0,41.2036,41.218,41.1028,41.1172,26500.0
2013-06-04 12:50:00,57.08,57.15,57.03,57.15,36000.0,41.1316,41.182,41.0955,41.182,36000.0
2013-06-04 13:00:00,57.13,57.19,57.1,57.19,24400.0,41.1676,41.2108,41.146,41.2108,24400.0
2013-06-04 13:10:00,57.19,57.3,57.19,57.23,58600.0,41.2108,41.2901,41.2108,41.2397,58600.0
2013-06-04 13:20:00,57.23,57.25,56.97,57.0,79900.0,41.2397,41.2541,41.0523,41.0739,79900.0
2013-06-04 13:30:00,57.01,57.09,56.97,57.02,33900.0,41.0811,41.1388,41.0523,41.0883,33900.0
2013-06-04 13:40:00,57.03,57.06,56.91,56.91,48300.0,41.0955,41.1172,41.0091,41.0091,48300.0
2013-06-04 13:50:00,56.93,57.02,56.92,57.0,41900.0,41.0235,41.0883,41.0163,41.0739,41900.0
2013-06-04 14:00:00,57.0,57.03,56.78,56.8,87100.0,41.0739,41.0955,40.9154,40.9298,87100.0
2013-06-04 14:10:00,56.8,56.85,56.76,56.83,87200.0,40.9298,40.9658,40.901,40.9514,87200.0
2013-06-04 14:20:00,56.83,56.85,56.74,56.84,129100.0,40.9514,40.9658,40.8866,40.9586,129100.0
2013-06-04 14:30:00,56.83,56.95,56.81,56.95,95100.0,40.9514,41.0379,40.937,41.0379,95100.0
2013-06-04 14:40:00,56.95,57.02,56.95,57.02,115200.0,41.0379,41.0883,41.0379,41.0883,115200.0
2013-06-04 14:50:00,57.02,57.09,56.9,56.95,61700.0,41.0883,41.1388,41.0019,41.0379,61700.0
2013-06-04 15:00:00,56.95,57.1,56.93,57.0,54000.0,41.0379,41.146,41.0235,41.0739,54000.0
2013-06-04 15:10:00,57.0,57.01,56.9,56.95,50100.0,41.0739,41.0811,41.0019,41.0379,50100.0
2013-06-04 15:20:00,56.95,57.09,56.93,57.01,65500.0,41.0379,41.1388,41.0235,41.0811,65500.0
2013-06-04 15:30:00,57.02,57.23,57.01,57.2,141100.0,41.0883,41.2397,41.0811,41.218,141100.0
2013-06-04 15:40:00,57.21,57.32,57.16,57.16,100900.0,41.2253,41.3045,41.1892,41.1892,100900.0
2013-06-04 15:50:00,57.17,57.28,57.12,57.15,258900.0,41.1964,41.2757,41.1604,41.182,258900.0
2013-06-05 09:30:00,56.96,57.05,56.55,56.92,108500.0,41.0451,41.11,40.7497,41.0163,108500.0
2013-06-05 09:40:00,56.93,57.0,56.74,56.94,48500.0,41.0235,41.0739,40.8866,41.0307,48500.0
2013-06-05 09:50:00,56.95,56.95,56.72,56.84,43400.0,41.0379,41.0379,40.8722,40.9586,43400.0
2013-06-05 10:00:00,56.86,56.97,56.75,56.83,96700.0,40.973,41.0523,40.8938,40.9514,96700.0
2013-06-05 10:10:00,56.84,56.85,56.62,56.63,82100.0,40.9586,40.9658,40.8001,40.8073,82100.0
2013-06-05 10:20:00,56.63,56.75,56.56,56.74,106600.0,40.8073,40.8938,40.7569,40.8866,106600.0
2013-06-05 10:30:00,56.73,56.73,56.55,56.63,55900.0,40.8794,40.8794,40.7497,40.8073,55900.0
2013-06-05 10:40:00,56.63,56.73,56.46,56.54,81600.0,40.8073,40.8794,40.6848,40.7425,81600.0
2013-06-05 10:50:00,56.54,56.61,56.5,56.57,47000.0,40.7425,40.7929,40.7136,40.7641,47000.0
2013-06-05 11:00:00,56.55,56.59,56.44,56.5,59700.0,40.7497,40.7785,40.6704,40.7136,59700.0
2013-06-05 11:10:00,56.51,56.6,56.49,56.51,53300.0,40.7208,40.7857,40.7064,40.7208,53300.0
2013-06-05 11:20:00,56.51,56.51,56.4,56.42,95500.0,40.7208,40.7208,40.6416,40.656,95500.0
2013-06-05 11:30:00,56.42,56.51,56.39,56.51,43500.0,40.656,40.7208,40.6344,40.7208,43500.0
2013-06-05 11:40:00,56.51,56.52,56.42,56.44,43700.0,40.7208,40.728,40.656,40.6704,43700.0
2013-06-05 11:50:00,56.43,56.45,56.21,56.28,104900.0,40.6632,40.6776,40.5047,40.5551,104900.0
2013-06-05 12:00:00,56.27,56.32,56.2,56.22,78800.0,40.5479,40.5839,40.4975,40.5119,78800.0
2013-06-05 12:10:00,56.23,56.32,56.15,56.17,75300.0,40.5191,40.5839,40.4614,40.4758,75300.0
2013-06-05 12:20:00,56.17,56.39,56.17,56.34,50600.0,40.4758,40.6344,40.4758,40.5983,50600.0
2013-06-05 12:30:00,56.33,56.33,56.07,56.1,77400.0,40.5911,40.5911,40.4038,40.4254,77400.0
2013-06-05 12:40:00,56.1,56.12,55.89,56.0,146900.0,40.4254,40.4398,40.2741,40.3533,146900.0
2013-06-05 12:50:00,55.99,56.04,55.95,55.99,108700.0,40.3461,40.3822,40.3173,40.3461,108700.0
2013-06-05 13:00:00,56.0,56.05,55.97,56.01,146300.0,40.3533,40.3894,40.3317,40.3605,146300.0
2013-06-05 13:10:00,56.01,56.03,55.94,56.0,95800.0,40.3605,40.375,40.3101,40.3533,95800.0
2013-06-05 13:20:00,56.0,56.04,55.95,55.99,66900.0,40.3533,40.3822,40.3173,40.3461,66900.0
2013-06-05 13:30:00,56.0,56.03,55.94,55.99,75200.0,40.3533,40.375,40.3101,40.3461,75200.0
2013-06-05 13:40:00,55.99,56.01,55.91,55.91,118200.0,40.3461,40.3605,40.2885,40.2885,118200.0
2013-06-05 13:50:00,55.92,55.97,55.85,55.86,80200.0,40.2957,40.3317,40.2452,40.2525,80200.0
2013-06-05 14:00:00,55.86,55.99,55.85,55.93,81500.0,40.2525,40.3461,40.2452,40.3029,81500.0
2013-06-05 14:10:00,55.93,55.96,55.78,55.81,118200.0,40.3029,40.3245,40.1948,40.2164,118200.0
2013-06-05 14:20:00,55.81,55.83,55.65,55.71,156900.0,40.2164,40.2308,40.1011,40.1444,156900.0
2013-06-05 14:30:00,55.72,55.96,55.67,55.96,95200.0,40.1516,40.3245,40.1155,40.3245,95200.0
2013-06-05 14:40:00,55.96,56.09,55.92,55.99,108300.0,40.3245,40.4182,40.2957,40.3461,108300.0
2013-06-05 14:50:00,56.0,56.04,55.87,56.0,125700.0,40.3533,40.3822,40.2597,40.3533,125700.0
2013-06-05 15:00:00,55.99,56.01,55.91,55.91,102700.0,40.3461,40.3605,40.2885,40.2885,102700.0
2013-06-05 15:10:00,55.92,56.04,55.86,56.03,92500.0,40.2957,40.3822,40.2525,40.375,92500.0
2013-06-05 15:20:00,56.02,56.09,55.92,56.06,106600.0,40.3677,40.4182,40.2957,40.3966,106600.0
2013-06-05 15:30:00,56.07,56.17,55.99,56.12,111400.0,40.4038,40.4758,40.3461,40.4398,111400.0
2013-06-05 15:40:00,56.11,56.17,56.05,56.12,186000.0,40.4326,40.4758,40.3894,40.4398,186000.0
2013-06-05 15:50:00,56.12,56.12,55.92,55.96,351400.0,40.4398,40.4398,40.2957,40.3245,351400.0
2013-06-06 09:30:00,56.03,56.39,55.8,56.26,128700.0,40.375,40.6344,40.2092,40.5407,128700.0
2013-06-06 09:40:00,56.28,56.35,56.0,56.06,66900.0,40.5551,40.6055,40.3533,40.3966,66900.0
2013-06-06 09:50:00,56.07,56.15,55.87,56.14,48500.0,40.4038,40.4614,40.2597,40.4542,48500.0
2013-06-06 10:00:00,56.15,56.25,55.99,55.99,58900.0,40.4614,40.5335,40.3461,40.3461,58900.0
2013-06-06 10:10:00,55.99,56.01,55.83,55.93,43800.0,40.3461,40.3605,40.2308,40.3029,43800.0
2013-06-06 10:20:00,55.94,56.05,55.9,56.05,48300.0,40.3101,40.3894,40.2813,40.3894,48300.0
2013-06-06 10:30:00,56.03,56.1,55.96,55.96,48600.0,40.375,40.4254,40.3245,40.3245,48600.0
2013-06-06 10:40:00,55.97,56.14,55.95,56.1,53800.0,40.3317,40.4542,40.3173,40.4254,53800.0
2013-06-06 10:50:00,56.1,56.15,56.0,56.14,48700.0,40.4254,40.4614,40.3533,40.4542,48700.0
2013-06-06 11:00:00,56.14,56.16,56.09,56.13,49500.0,40.4542,40.4686,40.4182,40.447,49500.0
2013-06-06 11:10:00,56.14,56.21,56.13,56.2,78300.0,40.4542,40.5047,40.447,40.4975,78300.0
2013-06-06 11:20:00,56.19,56.2,56.09,56.13,37400.0,40.4902,40.4975,40.4182,40.447,37400.0
2013-06-06 11:30:00,56.13,56.22,56.08,56.22,34700.0,40.447,40.5119,40.411,40.5119,34700.0
2013-06-06 11:40:00,56.22,56.25,56.13,56.13,29000.0,40.5119,40.5335,40.447,40.447,29000.0
2013-06-06 11:50:00,56.13,56.15,55.97,56.01,42200.0,40.447,40.4614,40.3317,40.3605,42200.0
2013-06-06 12:00:00,56.0,56.02,55.89,55.9,55400.0,40.3533,40.3677,40.2741,40.2813,55400.0
2013-06-06 12:10:00,55.89,55.96,55.88,55.92,67100.0,40.2741,40.3245,40.2669,40.2957,67100.0
2013-06-06 12:20:00,55.92,55.96,55.74,55.83,79200.0,40.2957,40.3245,40.166,40.2308,79200.0
2013-06-06 12:30:00,55.83,55.95,55.8,55.87,43800.0,40.2308,40.3173,40.2092,40.2597,43800.0
2013-06-06 12:40:00,55.87,55.96,55.83,55.95,55800.0,40.2597,40.3245,40.2308,40.3173,55800.0
2013-06-06 12:50:00,55.94,55.95,55.84,55.94,47000.0,40.3101,40.3173,40.238,40.3101,47000.0
2013-06-06 13:00:00,55.92,56.1,55.91,56.04,76400.0,40.2957,40.4254,40.2885,40.3822,76400.0
2013-06-06 13:10:00,56.02,56.11,55.99,56.06,59200.0,40.3677,40.4326,40.3461,40.3966,59200.0
2013-06-06 13:20:00,56.06,56.07,55.94,55.98,43500.0,40.3966,40.4038,40.3101,40.3389,43500.0
2013-06-06 13:30:00,55.98,56.06,55.95,56.0,74100.0,40.3389,40.3966,40.3173,40.3533,74100.0
2013-06-06 13:40:00,55.99,56.13,55.96,56.1,58100.0,40.3461,40.447,40.3245,40.4254,58100.0
2013-06-06 13:50:00,56.1,56.13,56.08,56.13,49900.0,40.4254,40.447,40.411,40.447,49900.0
2013-06-06 14:00:00,56.12,56.16,56.02,56.1,190200.0,40.4398,40.4686,40.3677,40.4254,190200.0
2013-06-06 14:10:00,56.1,56.18,56.08,56.12,71500.0,40.4254,40.483,40.411,40.4398,71500.0
2013-06-06 14:20:00,56.11,56.23,56.09,56.16,71600.0,40.4326,40.5191,40.4182,40.4686,71600.0
2013-06-06 14:30:00,56.16,56.21,56.13,56.17,89500.0,40.4686,40.5047,40.447,40.4758,89500.0
2013-06-06 14:40:00,56.18,56.32,56.17,56.31,82100.0,40.483,40.5839,40.4758,40.5767,82100.0
2013-06-06 14:50:00,56.31,56.35,56.21,56.24,88900.0,40.5767,40.6055,40.5047,40.5263,88900.0
2013-06-06 15:00:00,56.24,56.25,56.18,56.18,88900.0,40.5263,40.5335,40.483,40.483,88900.0
2013-06-06 15:10:00,56.18,56.23,56.17,56.2,114100.0,40.483,40.5191,40.4758,40.4975,114100.0
2013-06-06 15:20:00,56.2,56.28,56.19,56.28,100000.0,40.4975,40.5551,40.4902,40.5551,100000.0
2013-06-06 15:30:00,56.28,56.35,56.24,56.25,99100.0,40.5551,40.6055,40.5263,40.5335,99100.0
2013-06-06 15:40:00,56.24,56.3,56.2,56.25,146600.0,40.5263,40.5695,40.4975,40.5335,146600.0
2013-06-06 15:50:00,56.25,56.33,56.23,56.33,302500.0,40.5335,40.5911,40.5191,40.5911,302500.0
2013-06-07 09:30:00,56.87,57.11,56.54,56.61,188400.0,40.9803,41.1532,40.7425,40.7929,188400.0
2013-06-07 09:40:00,56.61,56.89,56.55,56.84,102900.0,40.7929,40.9947,40.7497,40.9586,102900.0
2013-06-07 09:50:00,56.84,56.91,56.77,56.9,123400.0,40.9586,41.0091,40.9082,41.0019,123400.0
2013-06-07 10:00:00,56.9,57.2,56.89,57.13,145500.0,41.0019,41.218,40.9947,41.1676,145500.0
2013-06-07 10:10:00,57.13,57.39,57.13,57.33,149100.0,41.1676,41.355,41.1676,41.3117,149100.0
2013-06-07 10:20:00,57.33,57.49,57.31,57.34,90100.0,41.3117,41.427,41.2973,41.3189,90100.0
2013-06-07 10:30:00,57.34,57.45,57.25,57.41,135900.0,41.3189,41.3982,41.2541,41.3694,135900.0
2013-06-07 10:40:00,57.42,57.47,57.35,57.37,96800.0,41.3766,41.4126,41.3261,41.3405,96800.0
2013-06-07 10:50:00,57.36,57.43,57.28,57.41,84300.0,41.3333,41.3838,41.2757,41.3694,84300.0
2013-06-07 11:00:00,57.4,57.47,57.39,57.39,76100.0,41.3622,41.4126,41.355,41.355,76100.0
2013-06-07 11:10:00,57.39,57.47,57.27,57.44,178700.0,41.355,41.4126,41.2685,41.391,178700.0
2013-06-07 11:20:00,57.44,57.61,57.43,57.53,133400.0,41.391,41.5135,41.3838,41.4558,133400.0
2013-06-07 11:30:00,57.53,57.63,57.51,57.53,78700.0,41.4558,41.5279,41.4414,41.4558,78700.0
2013-06-07 11:40:00,57.54,57.6,57.52,57.56,72300.0,41.4631,41.5063,41.4486,41.4775,72300.0
2013-06-07 11:50:00,57.57,57.63,57.5,57.52,58700.0,41.4847,41.5279,41.4342,41.4486,58700.0
2013-06-07 12:00:00,57.52,57.53,57.42,57.49,45500.0,41.4486,41.4558,41.3766,41.427,45500.0
2013-06-07 12:10:00,57.49,57.55,57.47,57.55,30500.0,41.427,41.4703,41.4126,41.4703,30500.0
2013-06-07 12:20:00,57.54,57.61,57.53,57.61,43800.0,41.4631,41.5135,41.4558,41.5135,43800.0
2013-06-07 12:30:00,57.6,57.6,57.54,57.58,32000.0,41.5063,41.5063,41.4631,41.4919,32000.0
2013-06-07 12:40:00,57.58,57.61,57.47,57.54,44500.0,41.4919,41.5135,41.4126,41.4631,44500.0
2013-06-07 12:50:00,57.53,57.58,57.5,57.58,52100.0,41.4558,41.4919,41.4342,41.4919,52100.0
2013-06-07 13:00:00,57.58,57.67,57.55,57.62,54600.0,41.4919,41.5567,41.4703,41.5207,54600.0
2013-06-07 13:10:00,57.63,57.65,57.6,57.64,28400.0,41.5279,41.5423,41.5063,41.5351,28400.0
2013-06-07 13:20:00,57.64,57.64,57.47,57.51,39400.0,41.5351,41.5351,41.4126,41.4414,39400.0
2013-06-07 13:30:00,57.51,57.57,57.49,57.54,28100.0,41.4414,41.4847,41.427,41.4631,28100.0
2013-06-07 13:40:00,57.54,57.54,57.39,57.47,43100.0,41.4631,41.4631,41.355,41.4126,43100.0
2013-06-07 13:50:00,57.47,57.52,57.45,57.48,36000.0,41.4126,41.4486,41.3982,41.4198,36000.0
2013-06-07 14:00:00,57.47,57.49,57.37,57.42,37000.0,41.4126,41.427,41.3405,41.3766,37000.0
2013-06-07 14:10:00,57.43,57.44,57.35,57.43,25400.0,41.3838,41.391,41.3261,41.3838,25400.0
2013-06-07 14:20:00,57.44,57.46,57.24,57.37,52200.0,41.391,41.4054,41.2469,41.3405,52200.0
2013-06-07 14:30:00,57.37,57.41,57.29,57.35,40200.0,41.3405,41.3694,41.2829,41.3261,40200.0
2013-06-07 14:40:00,57.35,57.43,57.33,57.4,48500.0,41.3261,41.3838,41.3117,41.3622,48500.0
2013-06-07 14:50:00,57.41,57.57,57.4,57.48,52100.0,41.3694,41.4847,41.3622,41.4198,52100.0
2013-06-07 15:00:00,57.47,57.56,57.46,57.5,53700.0,41.4126,41.4775,41.4054,41.4342,53700.0
2013-06-07 15:10:00,57.5,57.59,57.47,57.53,60500.0,41.4342,41.4991,41.4126,41.4558,60500.0
2013-06-07 15:20:00,57.54,57.55,57.45,57.53,53600.0,41.4631,41.4703,41.3982,41.4558,53600.0
2013-06-07 15:30:00,57.52,57.57,57.5,57.51,76300.0,41.4486,41.4847,41.4342,41.4414,76300.0
2013-06-07 15:40:00,57.51,57.57,57.5,57.56,127500.0,41.4414,41.4847,41.4342,41.4775,127500.0
2013-06-07 15:50:00,57.57,57.68,57.53,57.63,281500.0,41.4847,41.5639,41.4558,41.5279,281500.0
2013-06-10 09:30:00,57.98,57.98,57.64,57.67,104700.0,41.7801,41.7801,41.5351,41.5567,104700.0
2013-06-10 09:40:00,57.66,57.66,57.33,57.46,61000.0,41.5495,41.5495,41.3117,41.4054,61000.0
2013-06-10 09:50:00,57.47,57.52,57.31,57.42,54500.0,41.4126,41.4486,41.2973,41.3766,54500.0
2013-06-10 10:00:00,57.42,57.53,57.35,57.51,72500.0,41.3766,41.4558,41.3261,41.4414,72500.0
2013-06-10 10:10:00,57.51,57.55,57.39,57.5,50100.0,41.4414,41.4703,41.355,41.4342,50100.0
2013-06-10 10:20:00,57.48,57.72,57.47,57.65,74700.0,41.4198,41.5928,41.4126,41.5423,74700.0
2013-06-10 10:30:00,57.66,57.67,57.52,57.53,47400.0,41.5495,41.5567,41.4486,41.4558,47400.0
2013-06-10 10:40:00,57.54,57.58,57.45,57.5,45900.0,41.4631,41.4919,41.3982,41.4342,45900.0
2013-06-10 10:50:00,57.5,57.58,57.46,57.52,58100.0,41.4342,41.4919,41.4054,41.4486,58100.0
2013-06-10 11:00:00,57.51,57.68,57.51,57.66,51400.0,41.4414,41.5639,41.4414,41.5495,51400.0
2013-06-10 11:10:00,57.65,57.74,57.64,57.65,49300.0,41.5423,41.6072,41.5351,41.5423,49300.0
2013-06-10 11:20:00,57.64,57.65,57.55,57.56,71300.0,41.5351,41.5423,41.4703,41.4775,71300.0
2013-06-10 11:30:00,57.56,57.57,57.43,57.45,77800.0,41.4775,41.4847,41.3838,41.3982,77800.0
2013-06-10 11:40:00,57.45,57.54,57.42,57.45,35600.0,41.3982,41.4631,41.3766,41.3982,35600.0
2013-06-10 11:50:00,57.46,57.47,57.36,57.39,48400.0,41.4054,41.4126,41.3333,41.355,48400.0
2013-06-10 12:00:00,57.41,57.5,57.38,57.43,35300.0,41.3694,41.4342,41.3478,41.3838,35300.0
2013-06-10 12:10:00,57.42,57.59,57.42,57.54,34700.0,41.3766,41.4991,41.3766,41.4631,34700.0
2013-06-10 12:20:00,57.53,57.62,57.5,57.51,31000.0,41.4558,41.5207,41.4342,41.4414,31000.0
2013-06-10 12:30:00,57.5,57.51,57.42,57.45,40300.0,41.4342,41.4414,41.3766,41.3982,40300.0
2013-06-10 12:40:00,57.44,57.44,57.36,57.38,31400.0,41.391,41.391,41.3333,41.3478,31400.0
2013-06-10 12:50:00,57.38,57.39,57.26,57.32,37100.0,41.3478,41.355,41.2613,41.3045,37100.0
2013-06-10 13:00:00,57.32,57.41,57.31,57.39,32500.0,41.3045,41.3694,41.2973,41.355,32500.0
2013-06-10 13:10:00,57.38,57.39,57.28,57.34,24900.0,41.3478,41.355,41.2757,41.3189,24900.0
2013-06-10 13:20:00,57.34,57.43,57.33,57.33,41400.0,41.3189,41.3838,41.3117,41.3117,41400.0
2013-06-10 13:30:00,57.33,57.36,57.24,57.36,43300.0,41.3117,41.3333,41.2469,41.3333,43300.0
2013-06-10 13:40:00,57.36,57.39,57.32,57.32,35500.0,41.3333,41.355,41.3045,41.3045,35500.0
2013-06-10 13:50:00,57.3,57.32,57.24,57.25,34400.0,41.2901,41.3045,41.2469,41.2541,34400.0
2013-06-10 14:00:00,57.25,57.32,57.19,57.26,49000.0,41.2541,41.3045,41.2108,41.2613,49000.0
2013-06-10 14:10:00,57.26,57.26,57.16,57.19,55100.0,41.2613,41.2613,41.1892,41.2108,55100.0
2013-06-10 14:20:00,57.2,57.32,57.19,57.25,43500.0,41.218,41.3045,41.2108,41.2541,43500.0
2013-06-10 14:30:00,57.25,57.36,57.23,57.34,72000.0,41.2541,41.3333,41.2397,41.3189,72000.0
2013-06-10 14:40:00,57.33,57.54,57.29,57.52,92800.0,41.3117,41.4631,41.2829,41.4486,92800.0
2013-06-10 14:50:00,57.52,57.59,57.49,57.52,56400.0,41.4486,41.4991,41.427,41.4486,56400.0
2013-06-10 15:00:00,57.51,57.51,57.39,57.46,56000.0,41.4414,41.4414,41.355,41.4054,56000.0
2013-06-10 15:10:00,57.46,57.46,57.38,57.41,62200.0,41.4054,41.4054,41.3478,41.3694,62200.0
2013-06-10 15:20:00,57.42,57.48,57.38,57.47,66700.0,41.3766,41.4198,41.3478,41.4126,66700.0
2013-06-10 15:30:00,57.48,57.61,57.45,57.5,92700.0,41.4198,41.5135,41.3982,41.4342,92700.0
2013-06-10 15:40:00,57.5,57.54,57.45,57.47,124300.0,41.4342,41.4631,41.3982,41.4126,124300.0
2013-06-10 15:50:00,57.47,57.48,57.38,57.48,223300.0,41.4126,41.4198,41.3478,41.4198,223300.0
2013-06-11 09:30:00,56.56,56.68,56.36,56.49,136000.0,40.7569,40.8433,40.6127,40.7064,136000.0
2013-06-11 09:40:00,56.49,56.75,56.4,56.67,70400.0,40.7064,40.8938,40.6416,40.8361,70400.0
2013-06-11 09:50:00,56.67,56.7,56.43,56.46,89300.0,40.8361,40.8578,40.6632,40.6848,89300.0
2013-06-11 10:00:00,56.47,56.55,56.35,56.38,131800.0,40.692,40.7497,40.6055,40.6272,131800.0
2013-06-11 10:10:00,56.38,56.49,56.3,56.4,85300.0,40.6272,40.7064,40.5695,40.6416,85300.0
2013-06-11 10:20:00,56.41,56.53,56.34,56.53,75200.0,40.6488,40.7352,40.5983,40.7352,75200.0
2013-06-11 10:30:00,56.53,56.66,56.51,56.6,38200.0,40.7352,40.8289,40.7208,40.7857,38200.0
2013-06-11 10:40:00,56.6,56.74,56.56,56.69,32200.0,40.7857,40.8866,40.7569,40.8505,32200.0
2013-06-11 10:50:00,56.71,56.74,56.62,56.62,90000.0,40.865,40.8866,40.8001,40.8001,90000.0
2013-06-11 11:00:00,56.62,56.72,56.6,56.61,54800.0,40.8001,40.8722,40.7857,40.7929,54800.0
2013-06-11 11:10:00,56.6,56.73,56.59,56.7,73100.0,40.7857,40.8794,40.7785,40.8578,73100.0
2013-06-11 11:20:00,56.71,56.81,56.65,56.8,85200.0,40.865,40.937,40.8217,40.9298,85200.0
2013-06-11 11:30:00,56.8,56.85,56.77,56.78,81600.0,40.9298,40.9658,40.9082,40.9154,81600.0
2013-06-11 11:40:00,56.78,56.91,56.78,56.89,34500.0,40.9154,41.0091,40.9154,40.9947,34500.0
2013-06-11 11:50:00,56.9,56.93,56.8,56.88,27100.0,41.0019,41.0235,40.9298,40.9875,27100.0
2013-06-11 12:00:00,56.89,56.92,56.85,56.87,33400.0,40.9947,41.0163,40.9658,40.9803,33400.0
2013-06-11 12:10:00,56.87,56.93,56.82,56.82,24500.0,40.9803,41.0235,40.9442,40.9442,24500.0
2013-06-11 12:20:00,56.83,56.84,56.79,56.81,30500.0,40.9514,40.9586,40.9226,40.937,30500.0
2013-06-11 12:30:00,56.81,56.9,56.81,56.89,18800.0,40.937,41.0019,40.937,40.9947,18800.0
2013-06-11 12:40:00,56.89,56.94,56.87,56.87,22900.0,40.9947,41.0307,40.9803,40.9803,22900.0
2013-06-11 12:50:00,56.87,56.89,56.81,56.88,41700.0,40.9803,40.9947,40.937,40.9875,41700.0
2013-06-11 13:00:00,56.89,56.91,56.86,56.88,22300.0,40.9947,41.0091,40.973,40.9875,22300.0
2013-06-11 13:10:00,56.86,56.86,56.7,56.71,46500.0,40.973,40.973,40.8578,40.865,46500.0
2013-06-11 13:20:00,56.7,56.75,56.65,56.65,38900.0,40.8578,40.8938,40.8217,40.8217,38900.0
2013-06-11 13:30:00,56.64,56.64,56.56,56.63,41900.0,40.8145,40.8145,40.7569,40.8073,41900.0
2013-06-11 13:40:00,56.63,56.66,56.57,56.64,22800.0,40.8073,40.8289,40.7641,40.8145,22800.0
2013-06-11 13:50:00,56.63,56.71,56.55,56.55,42400.0,40.8073,40.865,40.7497,40.7497,42400.0
2013-06-11 14:00:00,56.55,56.65,56.52,56.59,34400.0,40.7497,40.8217,40.728,40.7785,34400.0
2013-06-11 14:10:00,56.62,56.7,56.58,56.64,29300.0,40.8001,40.8578,40.7713,40.8145,29300.0
2013-06-11 14:20:00,56.65,56.7,56.61,56.68,35600.0,40.8217,40.8578,40.7929,40.8433,35600.0
2013-06-11 14:30:00,56.7,56.74,56.61,56.63,137500.0,40.8578,40.8866,40.7929,40.8073,137500.0
2013-06-11 14:40:00,56.63,56.69,56.54,56.58,41300.0,40.8073,40.8505,40.7425,40.7713,41300.0
2013-06-11 14:50:00,56.59,56.75,56.55,56.75,32500.0,40.7785,40.8938,40.7497,40.8938,32500.0
2013-06-11 15:00:00,56.76,56.8,56.7,56.7,34500.0,40.901,40.9298,40.8578,40.8578,34500.0
2013-06-11 15:10:00,56.71,56.77,56.66,56.74,30900.0,40.865,40.9082,40.8289,40.8866,30900.0
2013-06-11 15:20:00,56.74,56.77,56.62,56.62,52200.0,40.8866,40.9082,40.8001,40.8001,52200.0
2013-06-11 15:30:00,56.63,56.66,56.55,56.55,61600.0,40.8073,40.8289,40.7497,40.7497,61600.0
2013-06-11 15:40:00,56.56,56.59,56.45,56.51,105300.0,40.7569,40.7785,40.6776,40.7208,105300.0
2013-06-11 15:50:00,56.52,56.53,56.37,56.43,308800.0,40.728,40.7352,40.62,40.6632,308800.0
2013-06-12 09:30:00,56.8,57.06,56.66,56.76,110000.0,40.9298,41.1172,40.8289,40.901,110000.0
2013-06-12 09:40:00,56.75,56.77,56.55,56.55,67100.0,40.8938,40.9082,40.7497,40.7497,67100.0
2013-06-12 09:50:00,56.54,56.59,56.4,56.45,93200.0,40.7425,40.7785,40.6416,40.6776,93200.0
2013-06-12 10:00:00,56.43,56.44,56.34,56.4,79300.0,40.6632,40.6704,40.5983,40.6416,79300.0
2013-06-12 10:10:00,56.38,56.47,56.3,56.35,72100.0,40.6272,40.692,40.5695,40.6055,72100.0
2013-06-12 10:20:00,56.35,56.43,56.32,56.41,105700.0,40.6055,40.6632,40.5839,40.6488,105700.0
2013-06-12 10:30:00,56.41,56.47,56.36,56.36,69200.0,40.6488,40.692,40.6127,40.6127,69200.0
2013-06-12 10:40:00,56.37,56.43,56.23,56.31,55300.0,40.62,40.6632,40.5191,40.5767,55300.0
2013-06-12 10:50:00,56.31,56.35,56.2,56.27,38400.0,40.5767,40.6055,40.4975,40.5479,38400.0
2013-06-12 11:00:00,56.28,56.4,56.25,56.38,29400.0,40.5551,40.6416,40.5335,40.6272,29400.0
2013-06-12 11:10:00,56.39,56.45,56.24,56.44,100300.0,40.6344,40.6776,40.5263,40.6704,100300.0
2013-06-12 11:20:00,56.44,56.46,56.35,56.36,74400.0,40.6704,40.6848,40.6055,40.6127,74400.0
2013-06-12 11:30:00,56.35,56.41,56.27,56.33,86600.0,40.6055,40.6488,40.5479,40.5911,86600.0
2013-06-12 11:40:00,56.32,56.4,56.23,56.26,74600.0,40.5839,40.6416,40.5191,40.5407,74600.0
2013-06-12 11:50:00,56.27,56.3,56.2,56.25,65300.0,40.5479,40.5695,40.4975,40.5335,65300.0
2013-06-12 12:00:00,56.24,56.36,56.21,56.34,50100.0,40.5263,40.6127,40.5047,40.5983,50100.0
2013-06-12 12:10:00,56.32,56.34,56.14,56.25,58000.0,40.5839,40.5983,40.4542,40.5335,58000.0
2013-06-12 12:20:00,56.26,56.34,56.22,56.32,51500.0,40.5407,40.5983,40.5119,40.5839,51500.0
2013-06-12 12:30:00,56.31,56.38,56.25,56.25,50300.0,40.5767,40.6272,40.5335,40.5335,50300.0
2013-06-12 12:40:00,56.24,56.37,56.22,56.29,163700.0,40.5263,40.62,40.5119,40.5623,163700.0
2013-06-12 12:50:00,56.29,56.36,56.28,56.35,38500.0,40.5623,40.6127,40.5551,40.6055,38500.0
2013-06-12 13:00:00,56.36,56.52,56.36,56.43,47000.0,40.6127,40.728,40.6127,40.6632,47000.0
2013-06-12 13:10:00,56.45,56.46,56.39,56.42,23000.0,40.6776,40.6848,40.6344,40.656,23000.0
2013-06-12 13:20:00,56.42,56.44,56.36,56.4,36000.0,40.656,40.6704,40.6127,40.6416,36000.0
2013-06-12 13:30:00,56.4,56.43,56.29,56.3,29000.0,40.6416,40.6632,40.5623,40.5695,29000.0
2013-06-12 13:40:00,56.28,56.36,56.21,56.28,38600.0,40.5551,40.6127,40.5047,40.5551,38600.0
2013-06-12 13:50:00,56.27,56.41,56.24,56.35,29300.0,40.5479,40.6488,40.5263,40.6055,29300.0
2013-06-12 14:00:00,56.35,56.36,56.18,56.28,30100.0,40.6055,40.6127,40.483,40.5551,30100.0
2013-06-12 14:10:00,56.27,56.28,56.02,56.03,57800.0,40.5479,40.5551,40.3677,40.375,57800.0
2013-06-12 14:20:00,56.03,56.1,55.97,56.0,88200.0,40.375,40.4254,40.3317,40.3533,88200.0
2013-06-12 14:30:00,55.99,56.05,55.92,56.0,69900.0,40.3461,40.3894,40.2957,40.3533,69900.0
2013-06-12 14:40:00,56.0,56.09,55.95,55.96,71300.0,40.3533,40.4182,40.3173,40.3245,71300.0
2013-06-12 14:50:00,55.95,56.04,55.92,56.04,47200.0,40.3173,40.3822,40.2957,40.3822,47200.0
2013-06-12 15:00:00,56.03,56.05,55.93,55.99,51200.0,40.375,40.3894,40.3029,40.3461,51200.0
2013-06-12 15:10:00,55.99,56.03,55.9,55.9,54400.0,40.3461,40.375,40.2813,40.2813,54400.0
2013-06-12 15:20:00,55.91,55.94,55.84,55.92,129600.0,40.2885,40.3101,40.238,40.2957,129600.0
2013-06-12 15:30:00,55.92,55.96,55.83,55.91,121200.0,40.2957,40.3245,40.2308,40.2885,121200.0
2013-06-12 15:40:00,55.92,56.08,55.89,56.08,117200.0,40.2957,40.411,40.2741,40.411,117200.0
2013-06-12 15:50:00,56.08,56.08,55.87,55.89,217900.0,40.411,40.411,40.2597,40.2741,217900.0
2013-06-13 09:30:00,55.88,55.89,55.5,55.52,81700.0,40.2669,40.2741,39.993,40.0074,81700.0
2013-06-13 09:40:00,55.56,55.78,55.53,55.64,57500.0,40.0363,40.1948,40.0147,40.0939,57500.0
2013-06-13 09:50:00,55.64,55.88,55.55,55.83,73500.0,40.0939,40.2669,40.0291,40.2308,73500.0
2013-06-13 10:00:00,55.83,55.94,55.73,55.75,55300.0,40.2308,40.3101,40.1588,40.1732,55300.0
2013-06-13 10:10:00,55.75,55.82,55.61,55.82,56700.0,40.1732,40.2236,40.0723,40.2236,56700.0
2013-06-13 10:20:00,55.84,55.98,55.76,55.95,32900.0,40.238,40.3389,40.1804,40.3173,32900.0
2013-06-13 10:30:00,55.95,56.07,55.93,55.97,52500.0,40.3173,40.4038,40.3029,40.3317,52500.0
2013-06-13 10:40:00,55.97,56.15,55.97,56.1,63900.0,40.3317,40.4614,40.3317,40.4254,63900.0
2013-06-13 10:50:00,56.11,56.12,56.02,56.06,60700.0,40.4326,40.4398,40.3677,40.3966,60700.0
2013-06-13 11:00:00,56.04,56.15,55.99,56.09,62100.0,40.3822,40.4614,40.3461,40.4182,62100.0
2013-06-13 11:10:00,56.11,56.18,56.08,56.16,38500.0,40.4326,40.483,40.411,40.4686,38500.0
2013-06-13 11:20:00,56.16,56.25,56.16,56.21,44400.0,40.4686,40.5335,40.4686,40.5047,44400.0
2013-06-13 11:30:00,56.21,56.21,56.04,56.06,42300.0,40.5047,40.5047,40.3822,40.3966,42300.0
2013-06-13 11:40:00,56.08,56.23,56.07,56.2,37000.0,40.411,40.5191,40.4038,40.4975,37000.0
2013-06-13 11:50:00,56.2,56.22,56.14,56.16,27900.0,40.4975,40.5119,40.4542,40.4686,27900.0
2013-06-13 12:00:00,56.17,56.23,56.16,56.17,23700.0,40.4758,40.5191,40.4686,40.4758,23700.0
2013-06-13 12:10:00,56.17,56.2,56.09,56.1,24400.0,40.4758,40.4975,40.4182,40.4254,24400.0
2013-06-13 12:20:00,56.1,56.14,56.07,56.08,26500.0,40.4254,40.4542,40.4038,40.411,26500.0
2013-06-13 12:30:00,56.09,56.2,56.09,56.18,33700.0,40.4182,40.4975,40.4182,40.483,33700.0
2013-06-13 12:40:00,56.19,56.22,56.16,56.2,44000.0,40.4902,40.5119,40.4686,40.4975,44000.0
2013-06-13 12:50:00,56.21,56.31,56.21,56.31,55200.0,40.5047,40.5767,40.5047,40.5767,55200.0
2013-06-13 13:00:00,56.32,56.33,56.23,56.24,48000.0,40.5839,40.5911,40.5191,40.5263,48000.0
2013-06-13 13:10:00,56.24,56.31,56.23,56.31,30800.0,40.5263,40.5767,40.5191,40.5767,30800.0
2013-06-13 13:20:00,56.31,56.37,56.31,56.37,40000.0,40.5767,40.62,40.5767,40.62,40000.0
2013-06-13 13:30:00,56.36,56.36,56.26,56.32,31800.0,40.6127,40.6127,40.5407,40.5839,31800.0
2013-06-13 13:40:00,56.32,56.41,56.32,56.38,52500.0,40.5839,40.6488,40.5839,40.6272,52500.0
2013-06-13 13:50:00,56.38,56.42,56.36,56.39,54100.0,40.6272,40.656,40.6127,40.6344,54100.0
2013-06-13 14:00:00,56.39,56.51,56.39,56.49,40500.0,40.6344,40.7208,40.6344,40.7064,40500.0
2013-06-13 14:10:00,56.49,56.59,56.44,56.57,44000.0,40.7064,40.7785,40.6704,40.7641,44000.0
2013-06-13 14:20:00,56.56,56.64,56.55,56.59,40000.0,40.7569,40.8145,40.7497,40.7785,40000.0
2013-06-13 14:30:00,56.59,56.63,56.57,56.61,32200.0,40.7785,40.8073,40.7641,40.7929,32200.0
2013-06-13 14:40:00,56.61,56.63,56.58,56.58,33200.0,40.7929,40.8073,40.7713,40.7713,33200.0
2013-06-13 14:50:00,56.58,56.71,56.57,56.7,33900.0,40.7713,40.865,40.7641,40.8578,33900.0
2013-06-13 15:00:00,56.7,56.73,56.62,56.66,59000.0,40.8578,40.8794,40.8001,40.8289,59000.0
2013-06-13 15:10:00,56.66,56.73,56.66,56.69,53600.0,40.8289,40.8794,40.8289,40.8505,53600.0
2013-06-13 15:20:00,56.69,56.79,56.68,56.74,47600.0,40.8505,40.9226,40.8433,40.8866,47600.0
2013-06-13 15:30:00,56.75,56.77,56.69,56.76,84900.0,40.8938,40.9082,40.8505,40.901,84900.0
2013-06-13 15:40:00,56.76,56.92,56.76,56.85,163700.0,40.901,41.0163,40.901,40.9658,163700.0
2013-06-13 15:50:00,56.86,56.88,56.72,56.75,277300.0,40.973,40.9875,40.8722,40.8938,277300.0
2013-06-14 09:30:00,56.62,56.9,56.58,56.64,84400.0,40.8001,41.0019,40.7713,40.8145,84400.0
2013-06-14 09:40:00,56.63,56.84,56.51,56.82,39700.0,40.8073,40.9586,40.7208,40.9442,39700.0
2013-06-14 09:50:00,56.81,56.89,56.69,56.86,28300.0,40.937,40.9947,40.8505,40.973,28300.0
2013-06-14 10:00:00,56.85,56.93,56.81,56.88,33400.0,40.9658,41.0235,40.937,40.9875,33400.0
2013-06-14 10:10:00,56.88,56.88,56.75,56.85,30900.0,40.9875,40.9875,40.8938,40.9658,30900.0
2013-06-14 10:20:00,56.83,56.86,56.71,56.71,22100.0,40.9514,40.973,40.865,40.865,22100.0
2013-06-14 10:30:00,56.73,56.75,56.63,56.66,30800.0,40.8794,40.8938,40.8073,40.8289,30800.0
2013-06-14 10:40:00,56.67,56.7,56.54,56.59,32400.0,40.8361,40.8578,40.7425,40.7785,32400.0
2013-06-14 10:50:00,56.58,56.63,56.5,56.54,49700.0,40.7713,40.8073,40.7136,40.7425,49700.0
2013-06-14 11:00:00,56.52,56.54,56.46,56.52,54800.0,40.728,40.7425,40.6848,40.728,54800.0
2013-06-14 11:10:00,56.51,56.54,56.42,56.44,57800.0,40.7208,40.7425,40.656,40.6704,57800.0
2013-06-14 11:20:00,56.43,56.45,56.4,56.43,53800.0,40.6632,40.6776,40.6416,40.6632,53800.0
2013-06-14 11:30:00,56.44,56.52,56.36,56.5,49500.0,40.6704,40.728,40.6127,40.7136,49500.0
2013-06-14 11:40:00,56.5,56.54,56.35,56.38,29400.0,40.7136,40.7425,40.6055,40.6272,29400.0
2013-06-14 11:50:00,56.38,56.5,56.36,56.45,32000.0,40.6272,40.7136,40.6127,40.6776,32000.0
2013-06-14 12:00:00,56.45,56.49,56.37,56.48,33100.0,40.6776,40.7064,40.62,40.6992,33100.0
2013-06-14 12:10:00,56.46,56.5,56.4,56.49,24000.0,40.6848,40.7136,40.6416,40.7064,24000.0
2013-06-14 12:20:00,56.49,56.51,56.45,56.45,31400.0,40.7064,40.7208,40.6776,40.6776,31400.0
2013-06-14 12:30:00,56.46,56.51,56.42,56.51,25000.0,40.6848,40.7208,40.656,40.7208,25000.0
2013-06-14 12:40:00,56.5,56.53,56.41,56.41,36200.0,40.7136,40.7352,40.6488,40.6488,36200.0
2013-06-14 12:50:00,56.41,56.42,56.26,56.28,50600.0,40.6488,40.656,40.5407,40.5551,50600.0
2013-06-14 13:00:00,56.28,56.28,56.16,56.22,53500.0,40.5551,40.5551,40.4686,40.5119,53500.0
2013-06-14 13:10:00,56.23,56.25,56.15,56.17,58000.0,40.5191,40.5335,40.4614,40.4758,58000.0
2013-06-14 13:20:00,56.16,56.21,56.07,56.11,48000.0,40.4686,40.5047,40.4038,40.4326,48000.0
2013-06-14 13:30:00,56.1,56.19,56.1,56.15,48300.0,40.4254,40.4902,40.4254,40.4614,48300.0
2013-06-14 13:40:00,56.15,56.25,56.14,56.24,22800.0,40.4614,40.5335,40.4542,40.5263,22800.0
2013-06-14 13:50:00,56.23,56.25,56.12,56.2,25200.0,40.5191,40.5335,40.4398,40.4975,25200.0
2013-06-14 14:00:00,56.2,56.26,56.11,56.24,38000.0,40.4975,40.5407,40.4326,40.5263,38000.0
2013-06-14 14:10:00,56.23,56.23,56.15,56.23,57500.0,40.5191,40.5191,40.4614,40.5191,57500.0
2013-06-14 14:20:00,56.23,56.34,56.23,56.3,53900.0,40.5191,40.5983,40.5191,40.5695,53900.0
2013-06-14 14:30:00,56.3,56.36,56.28,56.29,47500.0,40.5695,40.6127,40.5551,40.5623,47500.0
2013-06-14 14:40:00,56.3,56.3,56.23,56.23,26800.0,40.5695,40.5695,40.5191,40.5191,26800.0
2013-06-14 14:50:00,56.23,56.24,56.1,56.12,45100.0,40.5191,40.5263,40.4254,40.4398,45100.0
2013-06-14 15:00:00,56.11,56.24,56.1,56.19,73300.0,40.4326,40.5263,40.4254,40.4902,73300.0
2013-06-14 15:10:00,56.19,56.33,56.17,56.33,45700.0,40.4902,40.5911,40.4758,40.5911,45700.0
2013-06-14 15:20:00,56.33,56.36,56.22,56.24,57500.0,40.5911,40.6127,40.5119,40.5263,57500.0
2013-06-14 15:30:00,56.24,56.3,56.2,56.23,76700.0,40.5263,40.5695,40.4975,40.5191,76700.0
2013-06-14 15:40:00,56.23,56.26,56.11,56.2,108300.0,40.5191,40.5407,40.4326,40.4975,108300.0
2013-06-14 15:50:00,56.21,56.24,56.14,56.15,234200.0,40.5047,40.5263,40.4542,40.4614,234200.0
2013-06-17 09:30:00,56.68,56.73,56.55,56.63,100400.0,40.8433,40.8794,40.7497,40.8073,100400.0
2013-06-17 09:40:00,56.64,56.74,56.55,56.68,125400.0,40.8145,40.8866,40.7497,40.8433,125400.0
2013-06-17 09:50:00,56.68,56.72,56.59,56.59,47500.0,40.8433,40.8722,40.7785,40.7785,47500.0
2013-06-17 10:00:00,56.59,56.68,56.55,56.61,67400.0,40.7785,40.8433,40.7497,40.7929,67400.0
2013-06-17 10:10:00,56.6,56.66,56.53,56.53,83300.0,40.7857,40.8289,40.7352,40.7352,83300.0
2013-06-17 10:20:00,56.55,56.57,56.47,56.51,62100.0,40.7497,40.7641,40.692,40.7208,62100.0
2013-06-17 10:30:00,56.51,56.52,56.39,56.4,46600.0,40.7208,40.728,40.6344,40.6416,46600.0
2013-06-17 10:40:00,56.39,56.57,56.34,56.54,85300.0,40.6344,40.7641,40.5983,40.7425,85300.0
2013-06-17 10:50:00,56.54,56.57,56.5,56.57,48900.0,40.7425,40.7641,40.7136,40.7641,48900.0
2013-06-17 11:00:00,56.57,56.61,56.51,56.59,51500.0,40.7641,40.7929,40.7208,40.7785,51500.0
2013-06-17 11:10:00,56.6,56.65,56.55,56.55,58600.0,40.7857,40.8217,40.7497,40.7497,58600.0
2013-06-17 11:20:00,56.55,56.56,56.43,56.44,56900.0,40.7497,40.7569,40.6632,40.6704,56900.0
2013-06-17 11:30:00,56.45,56.49,56.4,56.43,67600.0,40.6776,40.7064,40.6416,40.6632,67600.0
2013-06-17 11:40:00,56.43,56.48,56.41,56.42,39600.0,40.6632,40.6992,40.6488,40.656,39600.0
2013-06-17 11:50:00,56.42,56.48,56.37,56.42,64300.0,40.656,40.6992,40.62,40.656,64300.0
2013-06-17 12:00:00,56.43,56.5,56.42,56.46,52200.0,40.6632,40.7136,40.656,40.6848,52200.0
2013-06-17 12:10:00,56.47,56.48,56.42,56.47,30900.0,40.692,40.6992,40.656,40.692,30900.0
2013-06-17 12:20:00,56.48,56.55,56.48,56.5,35300.0,40.6992,40.7497,40.6992,40.7136,35300.0
2013-06-17 12:30:00,56.5,56.61,56.49,56.59,31900.0,40.7136,40.7929,40.7064,40.7785,31900.0
2013-06-17 12:40:00,56.59,56.75,56.59,56.71,49800.0,40.7785,40.8938,40.7785,40.865,49800.0
2013-06-17 12:50:00,56.71,56.72,56.6,56.62,35500.0,40.865,40.8722,40.7857,40.8001,35500.0
2013-06-17 13:00:00,56.61,56.62,56.52,56.52,30900.0,40.7929,40.8001,40.728,40.728,30900.0
2013-06-17 13:10:00,56.52,56.56,56.45,56.5,38300.0,40.728,40.7569,40.6776,40.7136,38300.0
2013-06-17 13:20:00,56.51,56.62,56.5,56.59,55100.0,40.7208,40.8001,40.7136,40.7785,55100.0
2013-06-17 13:30:00,56.59,56.67,56.58,56.63,30700.0,40.7785,40.8361,40.7713,40.8073,30700.0
2013-06-17 13:40:00,56.63,56.71,56.61,56.7,34200.0,40.8073,40.865,40.7929,40.8578,34200.0
2013-06-17 13:50:00,56.7,56.76,56.7,56.73,42200.0,40.8578,40.901,40.8578,40.8794,42200.0
2013-06-17 14:00:00,56.73,56.78,56.61,56.66,57100.0,40.8794,40.9154,40.7929,40.8289,57100.0
2013-06-17 14:10:00,56.68,56.7,56.59,56.67,86200.0,40.8433,40.8578,40.7785,40.8361,86200.0
2013-06-17 14:20:00,56.67,56.7,56.51,56.54,73100.0,40.8361,40.8578,40.7208,40.7425,73100.0
2013-06-17 14:30:00,56.54,56.57,56.47,56.56,63500.0,40.7425,40.7641,40.692,40.7569,63500.0
2013-06-17 14:40:00,56.56,56.61,56.33,56.33,62200.0,40.7569,40.7929,40.5911,40.5911,62200.0
2013-06-17 14:50:00,56.33,56.38,56.25,56.36,64600.0,40.5911,40.6272,40.5335,40.6127,64600.0
2013-06-17 15:00:00,56.36,56.56,56.33,56.55,108600.0,40.6127,40.7569,40.5911,40.7497,108600.0
2013-06-17 15:10:00,56.55,56.55,56.43,56.5,107600.0,40.7497,40.7497,40.6632,40.7136,107600.0
2013-06-17 15:20:00,56.5,56.51,56.38,56.48,98500.0,40.7136,40.7208,40.6272,40.6992,98500.0
2013-06-17 15:30:00,56.49,56.67,56.48,56.65,121900.0,40.7064,40.8361,40.6992,40.8217,121900.0
2013-06-17 15:40:00,56.65,56.68,56.58,56.64,115100.0,40.8217,40.8433,40.7713,40.8145,115100.0
2013-06-17 15:50:00,56.63,56.64,56.5,56.57,247500.0,40.8073,40.8145,40.7136,40.7641,247500.0
2013-06-18 09:30:00,56.65,56.93,56.61,56.87,70000.0,40.8217,41.0235,40.7929,40.9803,70000.0
2013-06-18 09:40:00,56.88,56.98,56.86,56.94,35800.0,40.9875,41.0595,40.973,41.0307,35800.0
2013-06-18 09:50:00,56.94,56.98,56.73,56.73,39300.0,41.0307,41.0595,40.8794,40.8794,39300.0
2013-06-18 10:00:00,56.76,56.8,56.7,56.78,29700.0,40.901,40.9298,40.8578,40.9154,29700.0
2013-06-18 10:10:00,56.78,56.91,56.73,56.9,34600.0,40.9154,41.0091,40.8794,41.0019,34600.0
2013-06-18 10:20:00,56.91,57.0,56.9,56.96,31900.0,41.0091,41.0739,41.0019,41.0451,31900.0
2013-06-18 10:30:00,56.97,57.14,56.97,57.08,46500.0,41.0523,41.1748,41.0523,41.1316,46500.0
2013-06-18 10:40:00,57.08,57.11,56.97,56.99,29200.0,41.1316,41.1532,41.0523,41.0667,29200.0
2013-06-18 10:50:00,56.99,57.17,56.99,57.12,40700.0,41.0667,41.1964,41.0667,41.1604,40700.0
2013-06-18 11:00:00,57.13,57.15,57.07,57.13,38500.0,41.1676,41.182,41.1244,41.1676,38500.0
2013-06-18 11:10:00,57.13,57.18,57.07,57.14,29200.0,41.1676,41.2036,41.1244,41.1748,29200.0
2013-06-18 11:20:00,57.15,57.26,57.11,57.26,38500.0,41.182,41.2613,41.1532,41.2613,38500.0
2013-06-18 11:30:00,57.26,57.31,57.19,57.23,47500.0,41.2613,41.2973,41.2108,41.2397,47500.0
2013-06-18 11:40:00,57.23,57.24,57.06,57.06,47300.0,41.2397,41.2469,41.1172,41.1172,47300.0
2013-06-18 11:50:00,57.07,57.15,57.07,57.09,26700.0,41.1244,41.182,41.1244,41.1388,26700.0
2013-06-18 12:00:00,57.1,57.11,57.02,57.03,28600.0,41.146,41.1532,41.0883,41.0955,28600.0
2013-06-18 12:10:00,57.02,57.09,57.01,57.05,18700.0,41.0883,41.1388,41.0811,41.11,18700.0
2013-06-18 12:20:00,57.05,57.06,56.98,56.98,38200.0,41.11,41.1172,41.0595,41.0595,38200.0
2013-06-18 12:30:00,56.99,57.09,56.99,57.09,27700.0,41.0667,41.1388,41.0667,41.1388,27700.0
2013-06-18 12:40:00,57.09,57.19,57.09,57.11,45700.0,41.1388,41.2108,41.1388,41.1532,45700.0
2013-06-18 12:50:00,57.12,57.18,57.11,57.17,39900.0,41.1604,41.2036,41.1532,41.1964,39900.0
2013-06-18 13:00:00,57.18,57.18,57.12,57.14,27000.0,41.2036,41.2036,41.1604,41.1748,27000.0
2013-06-18 13:10:00,57.15,57.22,57.14,57.22,22600.0,41.182,41.2325,41.1748,41.2325,22600.0
2013-06-18 13:20:00,57.22,57.29,57.21,57.24,35900.0,41.2325,41.2829,41.2253,41.2469,35900.0
2013-06-18 13:30:00,57.25,57.33,57.21,57.29,51300.0,41.2541,41.3117,41.2253,41.2829,51300.0
2013-06-18 13:40:00,57.29,57.41,57.29,57.37,39100.0,41.2829,41.3694,41.2829,41.3405,39100.0
2013-06-18 13:50:00,57.37,57.43,57.35,57.4,37200.0,41.3405,41.3838,41.3261,41.3622,37200.0
2013-06-18 14:00:00,57.4,57.47,57.35,57.45,68000.0,41.3622,41.4126,41.3261,41.3982,68000.0
2013-06-18 14:10:00,57.46,57.48,57.44,57.46,38600.0,41.4054,41.4198,41.391,41.4054,38600.0
2013-06-18 14:20:00,57.46,57.51,57.43,57.51,48100.0,41.4054,41.4414,41.3838,41.4414,48100.0
2013-06-18 14:30:00,57.52,57.54,57.47,57.47,43200.0,41.4486,41.4631,41.4126,41.4126,43200.0
2013-06-18 14:40:00,57.48,57.58,57.48,57.56,38700.0,41.4198,41.4919,41.4198,41.4775,38700.0
2013-06-18 14:50:00,57.56,57.58,57.53,57.56,36400.0,41.4775,41.4919,41.4558,41.4775,36400.0
2013-06-18 15:00:00,57.56,57.57,57.45,57.49,39900.0,41.4775,41.4847,41.3982,41.427,39900.0
2013-06-18 15:10:00,57.49,57.52,57.43,57.49,63400.0,41.427,41.4486,41.3838,41.427,63400.0
2013-06-18 15:20:00,57.5,57.57,57.48,57.56,58600.0,41.4342,41.4847,41.4198,41.4775,58600.0
2013-06-18 15:30:00,57.55,57.56,57.41,57.43,78500.0,41.4703,41.4775,41.3694,41.3838,78500.0
2013-06-18 15:40:00,57.43,57.5,57.39,57.42,95900.0,41.3838,41.4342,41.355,41.3766,95900.0
2013-06-18 15:50:00,57.41,57.42,57.3,57.34,323700.0,41.3694,41.3766,41.2901,41.3189,323700.0
2013-06-19 09:30:00,57.2,57.47,57.14,57.46,91100.0,41.218,41.4126,41.1748,41.4054,91100.0
2013-06-19 09:40:00,57.45,57.47,57.29,57.3,32700.0,41.3982,41.4126,41.2829,41.2901,32700.0
2013-06-19 09:50:00,57.27,57.27,57.17,57.19,44500.0,41.2685,41.2685,41.1964,41.2108,44500.0
2013-06-19 10:00:00,57.18,57.37,57.13,57.34,32600.0,41.2036,41.3405,41.1676,41.3189,32600.0
2013-06-19 10:10:00,57.34,57.38,57.26,57.37,46100.0,41.3189,41.3478,41.2613,41.3405,46100.0
2013-06-19 10:20:00,57.38,57.46,57.36,57.37,24100.0,41.3478,41.4054,41.3333,41.3405,24100.0
2013-06-19 10:30:00,57.38,57.41,57.34,57.38,32900.0,41.3478,41.3694,41.3189,41.3478,32900.0
2013-06-19 10:40:00,57.39,57.41,57.27,57.27,22400.0,41.355,41.3694,41.2685,41.2685,22400.0
2013-06-19 10:50:00,57.27,57.35,57.26,57.31,25200.0,41.2685,41.3261,41.2613,41.2973,25200.0
2013-06-19 11:00:00,57.31,57.31,57.24,57.27,22400.0,41.2973,41.2973,41.2469,41.2685,22400.0
2013-06-19 11:10:00,57.26,57.31,57.25,57.29,23700.0,41.2613,41.2973,41.2541,41.2829,23700.0
2013-06-19 11:20:00,57.29,57.31,57.19,57.24,20600.0,41.2829,41.2973,41.2108,41.2469,20600.0
2013-06-19 11:30:00,57.24,57.3,57.21,57.28,31200.0,41.2469,41.2901,41.2253,41.2757,31200.0
2013-06-19 11:40:00,57.27,57.28,57.2,57.25,40700.0,41.2685,41.2757,41.218,41.2541,40700.0
2013-06-19 11:50:00,57.23,57.27,57.21,57.22,29900.0,41.2397,41.2685,41.2253,41.2325,29900.0
2013-06-19 12:00:00,57.22,57.24,57.2,57.2,20600.0,41.2325,41.2469,41.218,41.218,20600.0
2013-06-19 12:10:00,57.18,57.2,57.14,57.14,20100.0,41.2036,41.218,41.1748,41.1748,20100.0
2013-06-19 12:20:00,57.14,57.22,57.13,57.21,22900.0,41.1748,41.2325,41.1676,41.2253,22900.0
2013-06-19 12:30:00,57.21,57.21,57.13,57.19,28400.0,41.2253,41.2253,41.1676,41.2108,28400.0
2013-06-19 12:40:00,57.18,57.18,57.12,57.13,36300.0,41.2036,41.2036,41.1604,41.1676,36300.0
2013-06-19 12:50:00,57.12,57.13,57.07,57.07,28000.0,41.1604,41.1676,41.1244,41.1244,28000.0
2013-06-19 13:00:00,57.08,57.13,57.07,57.12,45900.0,41.1316,41.1676,41.1244,41.1604,45900.0
2013-06-19 13:10:00,57.12,57.14,56.99,57.08,96100.0,41.1604,41.1748,41.0667,41.1316,96100.0
2013-06-19 13:20:00,57.09,57.13,56.99,57.04,68400.0,41.1388,41.1676,41.0667,41.1028,68400.0
2013-06-19 13:30:00,57.03,57.04,56.99,57.02,30300.0,41.0955,41.1028,41.0667,41.0883,30300.0
2013-06-19 13:40:00,57.02,57.04,57.0,57.01,18800.0,41.0883,41.1028,41.0739,41.0811,18800.0
2013-06-19 13:50:00,57.01,57.19,57.01,57.19,27400.0,41.0811,41.2108,41.0811,41.2108,27400.0
2013-06-19 14:00:00,57.19,57.24,56.81,56.98,72100.0,41.2108,41.2469,40.937,41.0595,72100.0
2013-06-19 14:10:00,56.97,57.17,56.89,57.11,59200.0,41.0523,41.1964,40.9947,41.1532,59200.0
2013-06-19 14:20:00,57.11,57.13,56.92,57.11,50700.0,41.1532,41.1676,41.0163,41.1532,50700.0
2013-06-19 14:30:00,57.07,57.17,56.88,57.07,119400.0,41.1244,41.1964,40.9875,41.1244,119400.0
2013-06-19 14:40:00,57.06,57.17,56.79,56.83,124900.0,41.1172,41.1964,40.9226,40.9514,124900.0
2013-06-19 14:50:00,56.82,56.88,56.53,56.58,92500.0,40.9442,40.9875,40.7352,40.7713,92500.0
2013-06-19 15:00:00,56.57,56.72,56.51,56.63,64400.0,40.7641,40.8722,40.7208,40.8073,64400.0
2013-06-19 15:10:00,56.63,56.72,56.59,56.61,93200.0,40.8073,40.8722,40.7785,40.7929,93200.0
2013-06-19 15:20:00,56.62,56.84,56.6,56.83,72700.0,40.8001,40.9586,40.7857,40.9514,72700.0
2013-06-19 15:30:00,56.84,56.84,56.69,56.73,91900.0,40.9586,40.9586,40.8505,40.8794,91900.0
2013-06-19 15:40:00,56.74,56.75,56.47,56.54,141400.0,40.8866,40.8938,40.692,40.7425,141400.0
2013-06-19 15:50:00,56.55,56.59,56.39,56.4,301500.0,40.7497,40.7785,40.6344,40.6416,301500.0
2013-06-20 09:30:00,55.8,55.83,55.34,55.57,161200.0,40.2092,40.2308,39.8777,40.0435,161200.0
2013-06-20 09:40:00,55.58,55.82,55.5,55.73,71400.0,40.0507,40.2236,39.993,40.1588,71400.0
2013-06-20 09:50:00,55.73,55.73,55.56,55.61,71900.0,40.1588,40.1588,40.0363,40.0723,71900.0
2013-06-20 10:00:00,55.61,55.87,55.61,55.84,133000.0,40.0723,40.2597,40.0723,40.238,133000.0
2013-06-20 10:10:00,55.85,55.87,55.54,55.7,123900.0,40.2452,40.2597,40.0219,40.1372,123900.0
2013-06-20 10:20:00,55.69,55.73,55.63,55.66,68000.0,40.1299,40.1588,40.0867,40.1083,68000.0
2013-06-20 10:30:00,55.67,55.7,55.44,55.48,89000.0,40.1155,40.1372,39.9498,39.9786,89000.0
2013-06-20 10:40:00,55.47,55.58,55.44,55.57,85600.0,39.9714,40.0507,39.9498,40.0435,85600.0
2013-06-20 10:50:00,55.55,55.69,55.55,55.6,89600.0,40.0291,40.1299,40.0291,40.0651,89600.0
2013-06-20 11:00:00,55.6,55.6,55.26,55.26,118700.0,40.0651,40.0651,39.8201,39.8201,118700.0
2013-06-20 11:10:00,55.26,55.26,55.18,55.25,119000.0,39.8201,39.8201,39.7624,39.8129,119000.0
2013-06-20 11:20:00,55.25,55.27,55.2,55.27,88900.0,39.8129,39.8273,39.7769,39.8273,88900.0
2013-06-20 11:30:00,55.27,55.5,55.22,55.5,110200.0,39.8273,39.993,39.7913,39.993,110200.0
2013-06-20 11:40:00,55.5,55.5,55.39,55.46,79500.0,39.993,39.993,39.9138,39.9642,79500.0
2013-06-20 11:50:00,55.46,55.51,55.37,55.37,61000.0,39.9642,40.0002,39.8994,39.8994,61000.0
2013-06-20 12:00:00,55.37,55.41,55.29,55.32,102300.0,39.8994,39.9282,39.8417,39.8633,102300.0
2013-06-20 12:10:00,55.31,55.34,55.23,55.28,133800.0,39.8561,39.8777,39.7985,39.8345,133800.0
2013-06-20 12:20:00,55.28,55.38,55.23,55.32,49900.0,39.8345,39.9066,39.7985,39.8633,49900.0
2013-06-20 12:30:00,55.32,55.35,55.2,55.2,124900.0,39.8633,39.8849,39.7769,39.7769,124900.0
2013-06-20 12:40:00,55.19,55.25,55.16,55.17,67900.0,39.7697,39.8129,39.748,39.7552,67900.0
2013-06-20 12:50:00,55.16,55.19,54.97,54.99,196700.0,39.748,39.7697,39.6111,39.6255,196700.0
2013-06-20 13:00:00,54.99,55.1,54.98,55.04,103300.0,39.6255,39.7048,39.6183,39.6616,103300.0
2013-06-20 13:10:00,55.04,55.05,54.81,54.82,127800.0,39.6616,39.6688,39.4958,39.503,127800.0
2013-06-20 13:20:00,54.82,54.83,54.75,54.82,138600.0,39.503,39.5102,39.4526,39.503,138600.0
2013-06-20 13:30:00,54.82,54.82,54.72,54.75,132500.0,39.503,39.503,39.431,39.4526,132500.0
2013-06-20 13:40:00,54.75,54.92,54.73,54.87,94200.0,39.4526,39.5751,39.4382,39.5391,94200.0
2013-06-20 13:50:00,54.87,54.89,54.73,54.79,89500.0,39.5391,39.5535,39.4382,39.4814,89500.0
2013-06-20 14:00:00,54.79,54.9,54.71,54.78,111300.0,39.4814,39.5607,39.4238,39.4742,111300.0
2013-06-20 14:10:00,54.77,54.79,54.67,54.75,107500.0,39.467,39.4814,39.3949,39.4526,107500.0
2013-06-20 14:20:00,54.75,54.78,54.52,54.55,205500.0,39.4526,39.4742,39.2869,39.3085,205500.0
2013-06-20 14:30:00,54.55,54.56,54.45,54.46,224000.0,39.3085,39.3157,39.2364,39.2436,224000.0
2013-06-20 14:40:00,54.47,54.52,54.47,54.49,119700.0,39.2508,39.2869,39.2508,39.2652,119700.0
2013-06-20 14:50:00,54.48,54.48,54.27,54.32,167900.0,39.258,39.258,39.1067,39.1427,167900.0
2013-06-20 15:00:00,54.31,54.52,54.28,54.5,183200.0,39.1355,39.2869,39.1139,39.2724,183200.0
2013-06-20 15:10:00,54.5,54.53,54.4,54.4,134700.0,39.2724,39.2941,39.2004,39.2004,134700.0
2013-06-20 15:20:00,54.4,54.51,54.33,54.49,144300.0,39.2004,39.2796,39.1499,39.2652,144300.0
2013-06-20 15:30:00,54.5,54.5,54.39,54.44,203800.0,39.2724,39.2724,39.1932,39.2292,203800.0
2013-06-20 15:40:00,54.44,54.48,54.32,54.39,314700.0,39.2292,39.258,39.1427,39.1932,314700.0
2013-06-20 15:50:00,54.39,54.57,54.37,54.38,644200.0,39.1932,39.3229,39.1788,39.186,644200.0
2013-06-21 09:30:00,54.78,54.8,54.45,54.57,997500.0,39.4742,39.4886,39.2364,39.3229,997500.0
2013-06-21 09:40:00,54.57,54.72,54.43,54.66,126700.0,39.3229,39.431,39.222,39.3877,126700.0
2013-06-21 09:50:00,54.64,54.64,54.39,54.49,63700.0,39.3733,39.3733,39.1932,39.2652,63700.0
2013-06-21 10:00:00,54.49,54.65,54.49,54.55,83800.0,39.2652,39.3805,39.2652,39.3085,83800.0
2013-06-21 10:10:00,54.54,54.55,54.43,54.46,54500.0,39.3013,39.3085,39.222,39.2436,54500.0
2013-06-21 10:20:00,54.46,54.52,54.4,54.45,49300.0,39.2436,39.2869,39.2004,39.2364,49300.0
2013-06-21 10:30:00,54.46,54.47,54.2,54.3,66100.0,39.2436,39.2508,39.0563,39.1283,66100.0
2013-06-21 10:40:00,54.29,54.52,54.2,54.44,57300.0,39.1211,39.2869,39.0563,39.2292,57300.0
2013-06-21 10:50:00,54.42,54.5,54.36,54.39,76100.0,39.2148,39.2724,39.1716,39.1932,76100.0
2013-06-21 11:00:00,54.4,54.59,54.39,54.56,105900.0,39.2004,39.3373,39.1932,39.3157,105900.0
2013-06-21 11:10:00,54.55,54.55,54.33,54.46,80300.0,39.3085,39.3085,39.1499,39.2436,80300.0
2013-06-21 11:20:00,54.46,54.46,54.17,54.23,78000.0,39.2436,39.2436,39.0346,39.0779,78000.0
2013-06-21 11:30:00,54.22,54.33,54.13,54.19,107100.0,39.0707,39.1499,39.0058,39.0491,107100.0
2013-06-21 11:40:00,54.19,54.31,54.16,54.26,58600.0,39.0491,39.1355,39.0274,39.0995,58600.0
2013-06-21 11:50:00,54.26,54.33,54.17,54.28,58200.0,39.0995,39.1499,39.0346,39.1139,58200.0
2013-06-21 12:00:00,54.28,54.54,54.28,54.45,89100.0,39.1139,39.3013,39.1139,39.2364,89100.0
2013-06-21 12:10:00,54.45,54.53,54.39,54.43,45100.0,39.2364,39.2941,39.1932,39.222,45100.0
2013-06-21 12:20:00,54.43,54.5,54.31,54.36,75600.0,39.222,39.2724,39.1355,39.1716,75600.0
2013-06-21 12:30:00,54.37,54.48,54.37,54.4,66600.0,39.1788,39.258,39.1788,39.2004,66600.0
2013-06-21 12:40:00,54.39,54.68,54.33,54.68,81900.0,39.1932,39.4021,39.1499,39.4021,81900.0
2013-06-21 12:50:00,54.67,54.8,54.53,54.76,71700.0,39.3949,39.4886,39.2941,39.4598,71700.0
2013-06-21 13:00:00,54.76,54.89,54.64,54.89,107100.0,39.4598,39.5535,39.3733,39.5535,107100.0
2013-06-21 13:10:00,54.89,54.96,54.83,54.86,88500.0,39.5535,39.6039,39.5102,39.5319,88500.0
2013-06-21 13:20:00,54.86,54.87,54.68,54.8,58100.0,39.5319,39.5391,39.4021,39.4886,58100.0
2013-06-21 13:30:00,54.79,54.85,54.69,54.77,67200.0,39.4814,39.5246,39.4094,39.467,67200.0
2013-06-21 13:40:00,54.76,54.79,54.64,54.64,66400.0,39.4598,39.4814,39.3733,39.3733,66400.0
2013-06-21 13:50:00,54.65,54.68,54.48,54.52,55800.0,39.3805,39.4021,39.258,39.2869,55800.0
2013-06-21 14:00:00,54.51,54.56,54.39,54.43,67400.0,39.2796,39.3157,39.1932,39.222,67400.0
2013-06-21 14:10:00,54.43,54.63,54.43,54.62,48700.0,39.222,39.3661,39.222,39.3589,48700.0
2013-06-21 14:20:00,54.6,54.7,54.56,54.68,68800.0,39.3445,39.4166,39.3157,39.4021,68800.0
2013-06-21 14:30:00,54.67,54.7,54.59,54.66,64700.0,39.3949,39.4166,39.3373,39.3877,64700.0
2013-06-21 14:40:00,54.66,54.73,54.55,54.73,95400.0,39.3877,39.4382,39.3085,39.4382,95400.0
2013-06-21 14:50:00,54.74,54.86,54.68,54.86,96500.0,39.4454,39.5319,39.4021,39.5319,96500.0
2013-06-21 15:00:00,54.86,54.99,54.8,54.95,79100.0,39.5319,39.6255,39.4886,39.5967,79100.0
2013-06-21 15:10:00,54.95,55.0,54.93,54.93,93700.0,39.5967,39.6327,39.5823,39.5823,93700.0
2013-06-21 15:20:00,54.93,55.03,54.93,55.03,81700.0,39.5823,39.6544,39.5823,39.6544,81700.0
2013-06-21 15:30:00,55.03,55.04,54.86,54.86,111900.0,39.6544,39.6616,39.5319,39.5319,111900.0
2013-06-21 15:40:00,54.85,54.87,54.69,54.78,203100.0,39.5246,39.5391,39.4094,39.4742,203100.0
2013-06-21 15:50:00,54.77,54.82,54.69,54.77,266900.0,39.467,39.503,39.4094,39.467,266900.0
2013-06-24 09:30:00,54.14,54.14,53.61,53.62,184800.0,39.013,39.013,38.6311,38.6383,184800.0
2013-06-24 09:40:00,53.62,53.85,53.42,53.85,164100.0,38.6383,38.8041,38.4942,38.8041,164100.0
2013-06-24 09:50:00,53.84,53.95,53.66,53.93,219300.0,38.7968,38.8761,38.6671,38.8617,219300.0
2013-06-24 10:00:00,53.92,53.94,53.7,53.73,146500.0,38.8545,38.8689,38.696,38.7176,146500.0
2013-06-24 10:10:00,53.73,53.82,53.68,53.78,126300.0,38.7176,38.7824,38.6816,38.7536,126300.0
2013-06-24 10:20:00,53.78,53.79,53.68,53.77,98300.0,38.7536,38.7608,38.6816,38.7464,98300.0
2013-06-24 10:30:00,53.76,53.83,53.6,53.76,150300.0,38.7392,38.7896,38.6239,38.7392,150300.0
2013-06-24 10:40:00,53.75,53.91,53.73,53.89,64500.0,38.732,38.8473,38.7176,38.8329,64500.0
2013-06-24 10:50:00,53.9,53.95,53.79,53.79,46200.0,38.8401,38.8761,38.7608,38.7608,46200.0
2013-06-24 11:00:00,53.79,53.91,53.78,53.9,42000.0,38.7608,38.8473,38.7536,38.8401,42000.0
2013-06-24 11:10:00,53.91,53.91,53.72,53.75,40600.0,38.8473,38.8473,38.7104,38.732,40600.0
2013-06-24 11:20:00,53.74,53.76,53.59,53.59,41600.0,38.7248,38.7392,38.6167,38.6167,41600.0
2013-06-24 11:30:00,53.6,53.75,53.6,53.75,49400.0,38.6239,38.732,38.6239,38.732,49400.0
2013-06-24 11:40:00,53.74,53.83,53.63,53.69,79300.0,38.7248,38.7896,38.6455,38.6888,79300.0
2013-06-24 11:50:00,53.69,54.0,53.68,53.99,90400.0,38.6888,38.9121,38.6816,38.9049,90400.0
2013-06-24 12:00:00,53.99,54.05,53.86,53.91,122500.0,38.9049,38.9482,38.8113,38.8473,122500.0
2013-06-24 12:10:00,53.91,53.94,53.84,53.89,65500.0,38.8473,38.8689,38.7968,38.8329,65500.0
2013-06-24 12:20:00,53.9,53.96,53.82,53.9,61300.0,38.8401,38.8833,38.7824,38.8401,61300.0
2013-06-24 12:30:00,53.9,54.02,53.88,53.89,52800.0,38.8401,38.9266,38.8257,38.8329,52800.0
2013-06-24 12:40:00,53.9,53.96,53.86,53.86,38000.0,38.8401,38.8833,38.8113,38.8113,38000.0
2013-06-24 12:50:00,53.85,53.91,53.77,53.88,46300.0,38.8041,38.8473,38.7464,38.8257,46300.0
2013-06-24 13:00:00,53.88,53.91,53.74,53.83,82300.0,38.8257,38.8473,38.7248,38.7896,82300.0
2013-06-24 13:10:00,53.84,53.99,53.75,53.91,118200.0,38.7968,38.9049,38.732,38.8473,118200.0
2013-06-24 13:20:00,53.92,53.94,53.72,53.77,76800.0,38.8545,38.8689,38.7104,38.7464,76800.0
2013-06-24 13:30:00,53.78,53.83,53.73,53.73,69500.0,38.7536,38.7896,38.7176,38.7176,69500.0
2013-06-24 13:40:00,53.73,53.87,53.71,53.77,83100.0,38.7176,38.8185,38.7032,38.7464,83100.0
2013-06-24 13:50:00,53.77,53.83,53.74,53.81,70300.0,38.7464,38.7896,38.7248,38.7752,70300.0
2013-06-24 14:00:00,53.82,54.18,53.78,54.17,178100.0,38.7824,39.0419,38.7536,39.0346,178100.0
2013-06-24 14:10:00,54.16,54.26,54.11,54.26,119300.0,39.0274,39.0995,38.9914,39.0995,119300.0
2013-06-24 14:20:00,54.27,54.35,54.18,54.29,91000.0,39.1067,39.1644,39.0419,39.1211,91000.0
2013-06-24 14:30:00,54.27,54.4,54.22,54.4,59700.0,39.1067,39.2004,39.0707,39.2004,59700.0
2013-06-24 14:40:00,54.39,54.43,54.31,54.4,111800.0,39.1932,39.222,39.1355,39.2004,111800.0
2013-06-24 14:50:00,54.4,54.44,54.23,54.32,96800.0,39.2004,39.2292,39.0779,39.1427,96800.0
2013-06-24 15:00:00,54.31,54.42,54.3,54.39,107000.0,39.1355,39.2148,39.1283,39.1932,107000.0
2013-06-24 15:10:00,54.37,54.45,54.2,54.22,116300.0,39.1788,39.2364,39.0563,39.0707,116300.0
2013-06-24 15:20:00,54.23,54.3,54.19,54.21,88100.0,39.0779,39.1283,39.0491,39.0635,88100.0
2013-06-24 15:30:00,54.21,54.33,54.19,54.32,89100.0,39.0635,39.1499,39.0491,39.1427,89100.0
2013-06-24 15:40:00,54.31,54.31,54.06,54.14,146200.0,39.1355,39.1355,38.9554,39.013,146200.0
2013-06-24 15:50:00,54.13,54.2,53.97,53.99,280900.0,39.0058,39.0563,38.8905,38.9049,280900.0
2013-06-25 09:30:00,54.53,54.77,54.48,54.76,146600.0,39.2941,39.467,39.258,39.4598,146600.0
2013-06-25 09:40:00,54.77,55.06,54.74,54.85,166600.0,39.467,39.676,39.4454,39.5246,166600.0
2013-06-25 09:50:00,54.85,54.9,54.65,54.8,104300.0,39.5246,39.5607,39.3805,39.4886,104300.0
2013-06-25 10:00:00,54.78,55.01,54.74,54.98,180700.0,39.4742,39.6399,39.4454,39.6183,180700.0
2013-06-25 10:10:00,54.98,54.98,54.59,54.65,154200.0,39.6183,39.6183,39.3373,39.3805,154200.0
2013-06-25 10:20:00,54.65,54.78,54.6,54.64,79900.0,39.3805,39.4742,39.3445,39.3733,79900.0
2013-06-25 10:30:00,54.62,54.85,54.58,54.85,76500.0,39.3589,39.5246,39.3301,39.5246,76500.0
2013-06-25 10:40:00,54.83,54.86,54.68,54.83,78200.0,39.5102,39.5319,39.4021,39.5102,78200.0
2013-06-25 10:50:00,54.83,54.86,54.74,54.77,48400.0,39.5102,39.5319,39.4454,39.467,48400.0
2013-06-25 11:00:00,54.75,54.94,54.74,54.93,57800.0,39.4526,39.5895,39.4454,39.5823,57800.0
2013-06-25 11:10:00,54.92,54.94,54.79,54.82,46600.0,39.5751,39.5895,39.4814,39.503,46600.0
2013-06-25 11:20:00,54.82,54.86,54.74,54.8,71800.0,39.503,39.5319,39.4454,39.4886,71800.0
2013-06-25 11:30:00,54.81,54.86,54.74,54.8,73000.0,39.4958,39.5319,39.4454,39.4886,73000.0
2013-06-25 11:40:00,54.8,54.84,54.7,54.83,83400.0,39.4886,39.5174,39.4166,39.5102,83400.0
2013-06-25 11:50:00,54.83,54.85,54.62,54.62,75300.0,39.5102,39.5246,39.3589,39.3589,75300.0
2013-06-25 12:00:00,54.62,54.7,54.57,54.69,52100.0,39.3589,39.4166,39.3229,39.4094,52100.0
2013-06-25 12:10:00,54.69,54.76,54.67,54.74,39800.0,39.4094,39.4598,39.3949,39.4454,39800.0
2013-06-25 12:20:00,54.74,54.75,54.59,54.6,41900.0,39.4454,39.4526,39.3373,39.3445,41900.0
2013-06-25 12:30:00,54.61,54.73,54.58,54.61,54400.0,39.3517,39.4382,39.3301,39.3517,54400.0
2013-06-25 12:40:00,54.61,54.64,54.55,54.62,32400.0,39.3517,39.3733,39.3085,39.3589,32400.0
2013-06-25 12:50:00,54.61,54.62,54.49,54.51,55800.0,39.3517,39.3589,39.2652,39.2796,55800.0
2013-06-25 13:00:00,54.51,54.6,54.5,54.56,96800.0,39.2796,39.3445,39.2724,39.3157,96800.0
2013-06-25 13:10:00,54.57,54.63,54.55,54.57,50000.0,39.3229,39.3661,39.3085,39.3229,50000.0
2013-06-25 13:20:00,54.56,54.56,54.48,54.49,30500.0,39.3157,39.3157,39.258,39.2652,30500.0
2013-06-25 13:30:00,54.47,54.49,54.43,54.48,41800.0,39.2508,39.2652,39.222,39.258,41800.0
2013-06-25 13:40:00,54.48,54.68,54.43,54.66,56300.0,39.258,39.4021,39.222,39.3877,56300.0
2013-06-25 13:50:00,54.64,54.67,54.6,54.63,53000.0,39.3733,39.3949,39.3445,39.3661,53000.0
2013-06-25 14:00:00,54.63,54.76,54.59,54.68,81200.0,39.3661,39.4598,39.3373,39.4021,81200.0
2013-06-25 14:10:00,54.69,54.79,54.68,54.74,39500.0,39.4094,39.4814,39.4021,39.4454,39500.0
2013-06-25 14:20:00,54.73,54.73,54.66,54.7,46900.0,39.4382,39.4382,39.3877,39.4166,46900.0
2013-06-25 14:30:00,54.71,54.83,54.66,54.77,60700.0,39.4238,39.5102,39.3877,39.467,60700.0
2013-06-25 14:40:00,54.76,54.8,54.72,54.77,60100.0,39.4598,39.4886,39.431,39.467,60100.0
2013-06-25 14:50:00,54.77,54.81,54.67,54.69,51700.0,39.467,39.4958,39.3949,39.4094,51700.0
2013-06-25 15:00:00,54.7,54.77,54.68,54.73,63700.0,39.4166,39.467,39.4021,39.4382,63700.0
2013-06-25 15:10:00,54.73,54.78,54.71,54.72,58400.0,39.4382,39.4742,39.4238,39.431,58400.0
2013-06-25 15:20:00,54.71,54.84,54.71,54.83,66700.0,39.4238,39.5174,39.4238,39.5102,66700.0
2013-06-25 15:30:00,54.83,54.94,54.8,54.91,102000.0,39.5102,39.5895,39.4886,39.5679,102000.0
2013-06-25 15:40:00,54.9,54.96,54.8,54.83,195800.0,39.5607,39.6039,39.4886,39.5102,195800.0
2013-06-25 15:50:00,54.83,54.89,54.79,54.83,298300.0,39.5102,39.5535,39.4814,39.5102,298300.0
2013-06-26 09:30:00,55.41,55.65,55.34,55.48,90900.0,39.9282,40.1011,39.8777,39.9786,90900.0
2013-06-26 09:40:00,55.51,55.56,55.26,55.29,46600.0,40.0002,40.0363,39.8201,39.8417,46600.0
2013-06-26 09:50:00,55.28,55.31,55.15,55.22,44300.0,39.8345,39.8561,39.7408,39.7913,44300.0
2013-06-26 10:00:00,55.25,55.32,55.15,55.21,62000.0,39.8129,39.8633,39.7408,39.7841,62000.0
2013-06-26 10:10:00,55.21,55.32,55.08,55.08,63500.0,39.7841,39.8633,39.6904,39.6904,63500.0
2013-06-26 10:20:00,55.08,55.14,55.0,55.02,80500.0,39.6904,39.7336,39.6327,39.6472,80500.0
2013-06-26 10:30:00,55.0,55.06,54.95,55.06,94900.0,39.6327,39.676,39.5967,39.676,94900.0
2013-06-26 10:40:00,55.06,55.08,54.99,54.99,63500.0,39.676,39.6904,39.6255,39.6255,63500.0
2013-06-26 10:50:00,54.99,55.0,54.93,54.96,42600.0,39.6255,39.6327,39.5823,39.6039,42600.0
2013-06-26 11:00:00,54.96,54.96,54.78,54.85,63700.0,39.6039,39.6039,39.4742,39.5246,63700.0
2013-06-26 11:10:00,54.85,54.95,54.82,54.92,44800.0,39.5246,39.5967,39.503,39.5751,44800.0
2013-06-26 11:20:00,54.91,54.91,54.74,54.77,51700.0,39.5679,39.5679,39.4454,39.467,51700.0
2013-06-26 11:30:00,54.76,54.95,54.71,54.94,88500.0,39.4598,39.5967,39.4238,39.5895,88500.0
2013-06-26 11:40:00,54.94,55.04,54.91,55.01,42700.0,39.5895,39.6616,39.5679,39.6399,42700.0
2013-06-26 11:50:00,55.02,55.1,55.0,55.06,43800.0,39.6472,39.7048,39.6327,39.676,43800.0
2013-06-26 12:00:00,55.05,55.15,55.04,55.12,57200.0,39.6688,39.7408,39.6616,39.7192,57200.0
2013-06-26 12:10:00,55.11,55.22,55.08,55.19,44700.0,39.712,39.7913,39.6904,39.7697,44700.0
2013-06-26 12:20:00,55.19,55.2,55.12,55.15,26800.0,39.7697,39.7769,39.7192,39.7408,26800.0
2013-06-26 12:30:00,55.15,55.16,55.08,55.14,27500.0,39.7408,39.748,39.6904,39.7336,27500.0
2013-06-26 12:40:00,55.13,55.14,55.07,55.11,25100.0,39.7264,39.7336,39.6832,39.712,25100.0
2013-06-26 12:50:00,55.11,55.15,55.05,55.07,72600.0,39.712,39.7408,39.6688,39.6832,72600.0
2013-06-26 13:00:00,55.06,55.1,55.01,55.06,56500.0,39.676,39.7048,39.6399,39.676,56500.0
2013-06-26 13:10:00,55.05,55.11,55.03,55.06,74300.0,39.6688,39.712,39.6544,39.676,74300.0
2013-06-26 13:20:00,55.07,55.11,55.04,55.1,81800.0,39.6832,39.712,39.6616,39.7048,81800.0
2013-06-26 13:30:00,55.11,55.17,55.06,55.15,32300.0,39.712,39.7552,39.676,39.7408,32300.0
2013-06-26 13:40:00,55.14,55.18,55.09,55.17,36400.0,39.7336,39.7624,39.6976,39.7552,36400.0
2013-06-26 13:50:00,55.17,55.21,55.14,55.2,36800.0,39.7552,39.7841,39.7336,39.7769,36800.0
2013-06-26 14:00:00,55.2,55.25,55.15,55.19,38800.0,39.7769,39.8129,39.7408,39.7697,38800.0
2013-06-26 14:10:00,55.2,55.23,55.13,55.21,35300.0,39.7769,39.7985,39.7264,39.7841,35300.0
2013-06-26 14:20:00,55.22,55.32,55.22,55.31,44000.0,39.7913,39.8633,39.7913,39.8561,44000.0
2013-06-26 14:30:00,55.3,55.3,55.21,55.24,53400.0,39.8489,39.8489,39.7841,39.8057,53400.0
2013-06-26 14:40:00,55.24,55.32,55.22,55.32,52500.0,39.8057,39.8633,39.7913,39.8633,52500.0
2013-06-26 14:50:00,55.32,55.39,55.3,55.33,49300.0,39.8633,39.9138,39.8489,39.8705,49300.0
2013-06-26 15:00:00,55.32,55.48,55.32,55.47,85000.0,39.8633,39.9786,39.8633,39.9714,85000.0
2013-06-26 15:10:00,55.47,55.5,55.44,55.45,72400.0,39.9714,39.993,39.9498,39.957,72400.0
2013-06-26 15:20:00,55.45,55.47,55.36,55.37,140900.0,39.957,39.9714,39.8922,39.8994,140900.0
2013-06-26 15:30:00,55.37,55.41,55.36,55.4,89100.0,39.8994,39.9282,39.8922,39.921,89100.0
2013-06-26 15:40:00,55.4,55.41,55.25,55.32,151600.0,39.921,39.9282,39.8129,39.8633,151600.0
2013-06-26 15:50:00,55.32,55.36,55.24,55.31,331900.0,39.8633,39.8922,39.8057,39.8561,331900.0
2013-06-27 09:30:00,55.77,55.95,55.72,55.8,80000.0,40.1876,40.3173,40.1516,40.2092,80000.0
2013-06-27 09:40:00,55.77,55.8,55.63,55.63,64800.0,40.1876,40.2092,40.0867,40.0867,64800.0
2013-06-27 09:50:00,55.64,55.74,55.61,55.73,34000.0,40.0939,40.166,40.0723,40.1588,34000.0
2013-06-27 10:00:00,55.74,55.81,55.56,55.68,53000.0,40.166,40.2164,40.0363,40.1227,53000.0
2013-06-27 10:10:00,55.71,55.71,55.6,55.64,33400.0,40.1444,40.1444,40.0651,40.0939,33400.0
2013-06-27 10:20:00,55.64,55.65,55.59,55.65,59200.0,40.0939,40.1011,40.0579,40.1011,59200.0
2013-06-27 10:30:00,55.66,55.84,55.66,55.76,43600.0,40.1083,40.238,40.1083,40.1804,43600.0
2013-06-27 10:40:00,55.78,55.81,55.73,55.77,73400.0,40.1948,40.2164,40.1588,40.1876,73400.0
2013-06-27 10:50:00,55.78,55.87,55.74,55.76,42700.0,40.1948,40.2597,40.166,40.1804,42700.0
2013-06-27 11:00:00,55.75,55.86,55.71,55.71,52300.0,40.1732,40.2525,40.1444,40.1444,52300.0
2013-06-27 11:10:00,55.71,55.72,55.64,55.65,36800.0,40.1444,40.1516,40.0939,40.1011,36800.0
2013-06-27 11:20:00,55.64,55.65,55.52,55.53,48600.0,40.0939,40.1011,40.0074,40.0147,48600.0
2013-06-27 11:30:00,55.53,55.57,55.46,55.46,86100.0,40.0147,40.0435,39.9642,39.9642,86100.0
2013-06-27 11:40:00,55.47,55.49,55.44,55.49,44800.0,39.9714,39.9858,39.9498,39.9858,44800.0
2013-06-27 11:50:00,55.49,55.61,55.47,55.56,51600.0,39.9858,40.0723,39.9714,40.0363,51600.0
2013-06-27 12:00:00,55.56,55.58,55.41,55.44,53000.0,40.0363,40.0507,39.9282,39.9498,53000.0
2013-06-27 12:10:00,55.43,55.47,55.4,55.41,36900.0,39.9426,39.9714,39.921,39.9282,36900.0
2013-06-27 12:20:00,55.41,55.43,55.27,55.31,72400.0,39.9282,39.9426,39.8273,39.8561,72400.0
2013-06-27 12:30:00,55.32,55.4,55.32,55.39,35200.0,39.8633,39.921,39.8633,39.9138,35200.0
2013-06-27 12:40:00,55.39,55.5,55.39,55.44,34400.0,39.9138,39.993,39.9138,39.9498,34400.0
2013-06-27 12:50:00,55.45,55.51,55.42,55.48,34600.0,39.957,40.0002,39.9354,39.9786,34600.0
2013-06-27 13:00:00,55.48,55.59,55.46,55.54,40100.0,39.9786,40.0579,39.9642,40.0219,40100.0
2013-06-27 13:10:00,55.54,55.65,55.53,55.64,51400.0,40.0219,40.1011,40.0147,40.0939,51400.0
2013-06-27 13:20:00,55.63,55.64,55.58,55.59,21100.0,40.0867,40.0939,40.0507,40.0579,21100.0
2013-06-27 13:30:00,55.59,55.71,55.59,55.66,35800.0,40.0579,40.1444,40.0579,40.1083,35800.0
2013-06-27 13:40:00,55.66,55.73,55.66,55.67,60500.0,40.1083,40.1588,40.1083,40.1155,60500.0
2013-06-27 13:50:00,55.67,55.67,55.44,55.45,47200.0,40.1155,40.1155,39.9498,39.957,47200.0
2013-06-27 14:00:00,55.45,55.45,55.4,55.4,57400.0,39.957,39.957,39.921,39.921,57400.0
2013-06-27 14:10:00,55.4,55.43,55.39,55.41,57200.0,39.921,39.9426,39.9138,39.9282,57200.0
2013-06-27 14:20:00,55.42,55.45,55.39,55.43,73200.0,39.9354,39.957,39.9138,39.9426,73200.0
2013-06-27 14:30:00,55.43,55.46,55.41,55.42,90100.0,39.9426,39.9642,39.9282,39.9354,90100.0
2013-06-27 14:40:00,55.42,55.46,55.34,55.39,78900.0,39.9354,39.9642,39.8777,39.9138,78900.0
2013-06-27 14:50:00,55.39,55.42,55.37,55.42,46600.0,39.9138,39.9354,39.8994,39.9354,46600.0
2013-06-27 15:00:00,55.41,55.44,55.34,55.35,95000.0,39.9282,39.9498,39.8777,39.8849,95000.0
2013-06-27 15:10:00,55.35,55.44,55.34,55.43,53200.0,39.8849,39.9498,39.8777,39.9426,53200.0
2013-06-27 15:20:00,55.43,55.48,55.41,55.47,75400.0,39.9426,39.9786,39.9282,39.9714,75400.0
2013-06-27 15:30:00,55.47,55.48,55.4,55.45,98000.0,39.9714,39.9786,39.921,39.957,98000.0
2013-06-27 15:40:00,55.46,55.49,55.44,55.44,144600.0,39.9642,39.9858,39.9498,39.9498,144600.0
2013-06-27 15:50:00,55.44,55.45,55.36,55.39,256700.0,39.9498,39.957,39.8922,39.9138,256700.0
2013-06-28 09:30:00,55.27,55.37,54.97,55.01,160400.0,39.8273,39.8994,39.6111,39.6399,160400.0
2013-06-28 09:40:00,55.02,55.06,54.69,54.71,96700.0,39.6472,39.676,39.4094,39.4238,96700.0
2013-06-28 09:50:00,54.71,54.79,54.6,54.63,96500.0,39.4238,39.4814,39.3445,39.3661,96500.0
2013-06-28 10:00:00,54.64,54.93,54.64,54.9,116300.0,39.3733,39.5823,39.3733,39.5607,116300.0
2013-06-28 10:10:00,54.89,55.05,54.84,54.96,84300.0,39.5535,39.6688,39.5174,39.6039,84300.0
2013-06-28 10:20:00,54.96,55.04,54.89,54.93,55200.0,39.6039,39.6616,39.5535,39.5823,55200.0
2013-06-28 10:30:00,54.94,55.1,54.93,55.07,53500.0,39.5895,39.7048,39.5823,39.6832,53500.0
2013-06-28 10:40:00,55.06,55.1,54.98,54.98,43000.0,39.676,39.7048,39.6183,39.6183,43000.0
2013-06-28 10:50:00,54.99,55.2,54.99,55.11,59600.0,39.6255,39.7769,39.6255,39.712,59600.0
2013-06-28 11:00:00,55.11,55.22,55.09,55.15,57100.0,39.712,39.7913,39.6976,39.7408,57100.0
2013-06-28 11:10:00,55.15,55.19,55.07,55.09,74400.0,39.7408,39.7697,39.6832,39.6976,74400.0
2013-06-28 11:20:00,55.08,55.09,54.99,54.99,44400.0,39.6904,39.6976,39.6255,39.6255,44400.0
2013-06-28 11:30:00,54.99,55.03,54.95,55.0,72500.0,39.6255,39.6544,39.5967,39.6327,72500.0
2013-06-28 11:40:00,54.99,55.09,54.92,55.07,50700.0,39.6255,39.6976,39.5751,39.6832,50700.0
2013-06-28 11:50:00,55.06,55.11,55.0,55.1,34400.0,39.676,39.712,39.6327,39.7048,34400.0
2013-06-28 12:00:00,55.1,55.1,54.91,54.93,39800.0,39.7048,39.7048,39.5679,39.5823,39800.0
2013-06-28 12:10:00,54.93,54.97,54.84,54.84,47700.0,39.5823,39.6111,39.5174,39.5174,47700.0
2013-06-28 12:20:00,54.85,54.94,54.82,54.94,41900.0,39.5246,39.5895,39.503,39.5895,41900.0
2013-06-28 12:30:00,54.94,54.94,54.87,54.91,39800.0,39.5895,39.5895,39.5391,39.5679,39800.0
2013-06-28 12:40:00,54.91,54.92,54.86,54.9,29800.0,39.5679,39.5751,39.5319,39.5607,29800.0
2013-06-28 12:50:00,54.89,54.92,54.87,54.88,31000.0,39.5535,39.5751,39.5391,39.5463,31000.0
2013-06-28 13:00:00,54.87,54.92,54.83,54.89,51900.0,39.5391,39.5751,39.5102,39.5535,51900.0
2013-06-28 13:10:00,54.9,54.93,54.83,54.89,79800.0,39.5607,39.5823,39.5102,39.5535,79800.0
2013-06-28 13:20:00,54.89,54.92,54.86,54.91,61000.0,39.5535,39.5751,39.5319,39.5679,61000.0
2013-06-28 13:30:00,54.91,54.92,54.85,54.85,57200.0,39.5679,39.5751,39.5246,39.5246,57200.0
2013-06-28 13:40:00,54.86,54.86,54.79,54.8,70600.0,39.5319,39.5319,39.4814,39.4886,70600.0
2013-06-28 13:50:00,54.8,54.91,54.75,54.87,58000.0,39.4886,39.5679,39.4526,39.5391,58000.0
2013-06-28 14:00:00,54.88,55.0,54.88,54.98,49000.0,39.5463,39.6327,39.5463,39.6183,49000.0
2013-06-28 14:10:00,54.97,54.98,54.89,54.89,55600.0,39.6111,39.6183,39.5535,39.5535,55600.0
2013-06-28 14:20:00,54.89,54.9,54.82,54.86,59800.0,39.5535,39.5607,39.503,39.5319,59800.0
2013-06-28 14:30:00,54.86,54.98,54.86,54.97,45400.0,39.5319,39.6183,39.5319,39.6111,45400.0
2013-06-28 14:40:00,54.97,54.98,54.85,54.89,60600.0,39.6111,39.6183,39.5246,39.5535,60600.0
2013-06-28 14:50:00,54.88,54.93,54.87,54.93,84900.0,39.5463,39.5823,39.5391,39.5823,84900.0
2013-06-28 15:00:00,54.92,54.92,54.72,54.72,96300.0,39.5751,39.5751,39.431,39.431,96300.0
2013-06-28 15:10:00,54.73,54.81,54.69,54.78,86600.0,39.4382,39.4958,39.4094,39.4742,86600.0
2013-06-28 15:20:00,54.77,54.84,54.73,54.84,93700.0,39.467,39.5174,39.4382,39.5174,93700.0
2013-06-28 15:30:00,54.84,54.93,54.83,54.87,121300.0,39.5174,39.5823,39.5102,39.5391,121300.0
2013-06-28 15:40:00,54.87,54.92,54.78,54.79,262700.0,39.5391,39.5751,39.4742,39.4814,262700.0
2013-06-28 15:50:00,54.78,54.82,54.48,54.48,721300.0,39.4742,39.503,39.258,39.258,721300.0
2013-07-01 09:30:00,54.58,55.0,54.55,54.79,147200.0,39.3301,39.6327,39.3085,39.4814,147200.0
2013-07-01 09:40:00,54.78,54.92,54.7,54.92,92200.0,39.4742,39.5751,39.4166,39.5751,92200.0
2013-07-01 09:50:00,54.92,55.05,54.88,55.01,58200.0,39.5751,39.6688,39.5463,39.6399,58200.0
2013-07-01 10:00:00,55.0,55.19,54.97,55.14,76900.0,39.6327,39.7697,39.6111,39.7336,76900.0
2013-07-01 10:10:00,55.15,55.17,55.05,55.17,86500.0,39.7408,39.7552,39.6688,39.7552,86500.0
2013-07-01 10:20:00,55.17,55.25,55.13,55.15,85400.0,39.7552,39.8129,39.7264,39.7408,85400.0
2013-07-01 10:30:00,55.17,55.23,55.14,55.15,65900.0,39.7552,39.7985,39.7336,39.7408,65900.0
2013-07-01 10:40:00,55.16,55.36,55.16,55.36,42700.0,39.748,39.8922,39.748,39.8922,42700.0
2013-07-01 10:50:00,55.36,55.38,55.26,55.26,53200.0,39.8922,39.9066,39.8201,39.8201,53200.0
2013-07-01 11:00:00,55.26,55.35,55.25,55.35,46100.0,39.8201,39.8849,39.8129,39.8849,46100.0
2013-07-01 11:10:00,55.36,55.41,55.28,55.4,34600.0,39.8922,39.9282,39.8345,39.921,34600.0
2013-07-01 11:20:00,55.41,55.44,55.38,55.41,44300.0,39.9282,39.9498,39.9066,39.9282,44300.0
2013-07-01 11:30:00,55.41,55.41,55.23,55.27,65200.0,39.9282,39.9282,39.7985,39.8273,65200.0
2013-07-01 11:40:00,55.27,55.43,55.24,55.43,53200.0,39.8273,39.9426,39.8057,39.9426,53200.0
2013-07-01 11:50:00,55.42,55.5,55.4,55.5,42700.0,39.9354,39.993,39.921,39.993,42700.0
2013-07-01 12:00:00,55.5,55.59,55.44,55.59,71800.0,39.993,40.0579,39.9498,40.0579,71800.0
2013-07-01 12:10:00,55.6,55.68,55.58,55.62,69900.0,40.0651,40.1227,40.0507,40.0795,69900.0
2013-07-01 12:20:00,55.61,55.62,55.52,55.59,31100.0,40.0723,40.0795,40.0074,40.0579,31100.0
2013-07-01 12:30:00,55.59,55.6,55.53,55.56,30100.0,40.0579,40.0651,40.0147,40.0363,30100.0
2013-07-01 12:40:00,55.56,55.64,55.54,55.64,42800.0,40.0363,40.0939,40.0219,40.0939,42800.0
2013-07-01 12:50:00,55.63,55.63,55.55,55.6,46200.0,40.0867,40.0867,40.0291,40.0651,46200.0
2013-07-01 13:00:00,55.6,55.61,55.52,55.53,49600.0,40.0651,40.0723,40.0074,40.0147,49600.0
2013-07-01 13:10:00,55.53,55.58,55.53,55.56,29700.0,40.0147,40.0507,40.0147,40.0363,29700.0
2013-07-01 13:20:00,55.55,55.63,55.52,55.61,37700.0,40.0291,40.0867,40.0074,40.0723,37700.0
2013-07-01 13:30:00,55.61,55.61,55.5,55.57,32100.0,40.0723,40.0723,39.993,40.0435,32100.0
2013-07-01 13:40:00,55.57,55.59,55.49,55.52,49500.0,40.0435,40.0579,39.9858,40.0074,49500.0
2013-07-01 13:50:00,55.51,55.53,55.44,55.44,40900.0,40.0002,40.0147,39.9498,39.9498,40900.0
2013-07-01 14:00:00,55.43,55.57,55.43,55.55,37100.0,39.9426,40.0435,39.9426,40.0291,37100.0
2013-07-01 14:10:00,55.54,55.55,55.48,55.51,37300.0,40.0219,40.0291,39.9786,40.0002,37300.0
2013-07-01 14:20:00,55.5,55.54,55.44,55.52,48100.0,39.993,40.0219,39.9498,40.0074,48100.0
2013-07-01 14:30:00,55.51,55.52,55.42,55.45,59000.0,40.0002,40.0074,39.9354,39.957,59000.0
2013-07-01 14:40:00,55.43,55.53,55.43,55.47,55800.0,39.9426,40.0147,39.9426,39.9714,55800.0
2013-07-01 14:50:00,55.46,55.51,55.44,55.48,61900.0,39.9642,40.0002,39.9498,39.9786,61900.0
2013-07-01 15:00:00,55.48,55.58,55.48,55.55,49800.0,39.9786,40.0507,39.9786,40.0291,49800.0
2013-07-01 15:10:00,55.56,55.56,55.42,55.43,76700.0,40.0363,40.0363,39.9354,39.9426,76700.0
2013-07-01 15:20:00,55.43,55.48,55.39,55.42,93700.0,39.9426,39.9786,39.9138,39.9354,93700.0
2013-07-01 15:30:00,55.42,55.43,55.25,55.26,120000.0,39.9354,39.9426,39.8129,39.8201,120000.0
2013-07-01 15:40:00,55.26,55.3,55.21,55.29,106800.0,39.8201,39.8489,39.7841,39.8417,106800.0
2013-07-01 15:50:00,55.29,55.39,55.23,55.35,203500.0,39.8417,39.9138,39.7985,39.8849,203500.0
2013-07-02 09:30:00,55.39,55.83,55.3,55.8,147800.0,39.9138,40.2308,39.8489,40.2092,147800.0
2013-07-02 09:40:00,55.78,55.79,55.58,55.76,111100.0,40.1948,40.202,40.0507,40.1804,111100.0
2013-07-02 09:50:00,55.76,55.95,55.71,55.78,118200.0,40.1804,40.3173,40.1444,40.1948,118200.0
2013-07-02 10:00:00,55.79,55.92,55.78,55.82,89900.0,40.202,40.2957,40.1948,40.2236,89900.0
2013-07-02 10:10:00,55.81,55.94,55.73,55.9,93800.0,40.2164,40.3101,40.1588,40.2813,93800.0
2013-07-02 10:20:00,55.9,56.02,55.89,55.94,102300.0,40.2813,40.3677,40.2741,40.3101,102300.0
2013-07-02 10:30:00,55.95,56.05,55.9,56.02,94800.0,40.3173,40.3894,40.2813,40.3677,94800.0
2013-07-02 10:40:00,56.02,56.15,55.96,55.99,108600.0,40.3677,40.4614,40.3245,40.3461,108600.0
2013-07-02 10:50:00,55.99,56.02,55.91,55.99,88400.0,40.3461,40.3677,40.2885,40.3461,88400.0
2013-07-02 11:00:00,55.99,56.02,55.9,55.98,62700.0,40.3461,40.3677,40.2813,40.3389,62700.0
2013-07-02 11:10:00,55.98,56.1,55.96,56.09,70900.0,40.3389,40.4254,40.3245,40.4182,70900.0
2013-07-02 11:20:00,56.09,56.1,55.94,55.98,59600.0,40.4182,40.4254,40.3101,40.3389,59600.0
2013-07-02 11:30:00,55.98,55.99,55.88,55.89,126900.0,40.3389,40.3461,40.2669,40.2741,126900.0
2013-07-02 11:40:00,55.88,55.99,55.87,55.92,57200.0,40.2669,40.3461,40.2597,40.2957,57200.0
2013-07-02 11:50:00,55.92,55.97,55.84,55.86,89200.0,40.2957,40.3317,40.238,40.2525,89200.0
2013-07-02 12:00:00,55.87,55.91,55.77,55.81,95400.0,40.2597,40.2885,40.1876,40.2164,95400.0
2013-07-02 12:10:00,55.8,55.85,55.73,55.83,72300.0,40.2092,40.2452,40.1588,40.2308,72300.0
2013-07-02 12:20:00,55.84,55.86,55.79,55.86,44200.0,40.238,40.2525,40.202,40.2525,44200.0
2013-07-02 12:30:00,55.85,55.95,55.83,55.89,60900.0,40.2452,40.3173,40.2308,40.2741,60900.0
2013-07-02 12:40:00,55.89,55.89,55.76,55.85,62400.0,40.2741,40.2741,40.1804,40.2452,62400.0
2013-07-02 12:50:00,55.85,55.95,55.84,55.93,39100.0,40.2452,40.3173,40.238,40.3029,39100.0
2013-07-02 13:00:00,55.92,55.97,55.85,55.93,42600.0,40.2957,40.3317,40.2452,40.3029,42600.0
2013-07-02 13:10:00,55.93,55.94,55.89,55.9,63900.0,40.3029,40.3101,40.2741,40.2813,63900.0
2013-07-02 13:20:00,55.9,55.92,55.87,55.88,51700.0,40.2813,40.2957,40.2597,40.2669,51700.0
2013-07-02 13:30:00,55.87,55.9,55.65,55.65,84300.0,40.2597,40.2813,40.1011,40.1011,84300.0
2013-07-02 13:40:00,55.65,55.65,55.51,55.59,54400.0,40.1011,40.1011,40.0002,40.0579,54400.0
2013-07-02 13:50:00,55.59,55.61,55.48,55.5,78800.0,40.0579,40.0723,39.9786,39.993,78800.0
2013-07-02 14:00:00,55.5,55.6,55.44,55.51,75800.0,39.993,40.0651,39.9498,40.0002,75800.0
2013-07-02 14:10:00,55.51,55.53,55.31,55.32,95400.0,40.0002,40.0147,39.8561,39.8633,95400.0
2013-07-02 14:20:00,55.33,55.36,55.24,55.29,88600.0,39.8705,39.8922,39.8057,39.8417,88600.0
2013-07-02 14:30:00,55.29,55.42,55.27,55.3,68000.0,39.8417,39.9354,39.8273,39.8489,68000.0
2013-07-02 14:40:00,55.3,55.36,55.26,55.29,104500.0,39.8489,39.8922,39.8201,39.8417,104500.0
2013-07-02 14:50:00,55.3,55.42,55.28,55.33,80800.0,39.8489,39.9354,39.8345,39.8705,80800.0
2013-07-02 15:00:00,55.33,55.35,55.27,55.32,65100.0,39.8705,39.8849,39.8273,39.8633,65100.0
2013-07-02 15:10:00,55.33,55.41,55.31,55.38,71900.0,39.8705,39.9282,39.8561,39.9066,71900.0
2013-07-02 15:20:00,55.38,55.4,55.26,55.32,90000.0,39.9066,39.921,39.8201,39.8633,90000.0
2013-07-02 15:30:00,55.32,55.38,55.26,55.37,92300.0,39.8633,39.9066,39.8201,39.8994,92300.0
2013-07-02 15:40:00,55.36,55.43,55.33,55.4,128900.0,39.8922,39.9426,39.8705,39.921,128900.0
2013-07-02 15:50:00,55.4,55.46,55.36,55.4,314200.0,39.921,39.9642,39.8922,39.921,314200.0
2013-07-03 09:30:00,55.06,55.31,55.06,55.3,88900.0,39.676,39.8561,39.676,39.8489,88900.0
2013-07-03 09:40:00,55.3,55.31,55.1,55.11,81500.0,39.8489,39.8561,39.7048,39.712,81500.0
2013-07-03 09:50:00,55.12,55.18,54.9,54.9,115900.0,39.7192,39.7624,39.5607,39.5607,115900.0
2013-07-03 10:00:00,54.89,55.02,54.73,54.87,85500.0,39.5535,39.6472,39.4382,39.5391,85500.0
2013-07-03 10:10:00,54.87,54.89,54.72,54.83,82400.0,39.5391,39.5535,39.431,39.5102,82400.0
2013-07-03 10:20:00,54.83,54.96,54.83,54.93,58500.0,39.5102,39.6039,39.5102,39.5823,58500.0
2013-07-03 10:30:00,54.93,54.99,54.85,54.86,66400.0,39.5823,39.6255,39.5246,39.5319,66400.0
2013-07-03 10:40:00,54.87,54.97,54.82,54.88,61000.0,39.5391,39.6111,39.503,39.5463,61000.0
2013-07-03 10:50:00,54.88,54.93,54.8,54.82,116700.0,39.5463,39.5823,39.4886,39.503,116700.0
2013-07-03 11:00:00,54.82,54.99,54.82,54.98,58300.0,39.503,39.6255,39.503,39.6183,58300.0
2013-07-03 11:10:00,54.98,55.21,54.98,55.17,49100.0,39.6183,39.7841,39.6183,39.7552,49100.0
2013-07-03 11:20:00,55.17,55.18,55.11,55.13,39900.0,39.7552,39.7624,39.712,39.7264,39900.0
2013-07-03 11:30:00,55.13,55.13,55.01,55.08,84200.0,39.7264,39.7264,39.6399,39.6904,84200.0
2013-07-03 11:40:00,55.08,55.09,54.96,54.98,66300.0,39.6904,39.6976,39.6039,39.6183,66300.0
2013-07-03 11:50:00,54.98,55.23,54.98,55.22,60300.0,39.6183,39.7985,39.6183,39.7913,60300.0
2013-07-03 12:00:00,55.23,55.23,55.14,55.19,316300.0,39.7985,39.7985,39.7336,39.7697,316300.0
2013-07-03 12:10:00,55.19,55.23,55.12,55.23,65300.0,39.7697,39.7985,39.7192,39.7985,65300.0
2013-07-03 12:20:00,55.23,55.26,55.18,55.23,50300.0,39.7985,39.8201,39.7624,39.7985,50300.0
2013-07-03 12:30:00,55.23,55.27,55.16,55.17,79000.0,39.7985,39.8273,39.748,39.7552,79000.0
2013-07-03 12:40:00,55.16,55.17,55.03,55.14,108600.0,39.748,39.7552,39.6544,39.7336,108600.0
2013-07-03 12:50:00,55.13,55.19,55.07,55.18,178100.0,39.7264,39.7697,39.6832,39.7624,178100.0
2013-07-05 09:30:00,55.62,55.84,55.44,55.44,104300.0,40.0795,40.238,39.9498,39.9498,104300.0
2013-07-05 09:40:00,55.44,55.6,55.37,55.6,68600.0,39.9498,40.0651,39.8994,40.0651,68600.0
2013-07-05 09:50:00,55.6,55.62,55.47,55.48,69400.0,40.0651,40.0795,39.9714,39.9786,69400.0
2013-07-05 10:00:00,55.48,55.52,55.33,55.36,78000.0,39.9786,40.0074,39.8705,39.8922,78000.0
2013-07-05 10:10:00,55.36,55.37,55.2,55.27,58700.0,39.8922,39.8994,39.7769,39.8273,58700.0
2013-07-05 10:20:00,55.27,55.27,55.05,55.26,64400.0,39.8273,39.8273,39.6688,39.8201,64400.0
2013-07-05 10:30:00,55.26,55.39,55.21,55.22,24800.0,39.8201,39.9138,39.7841,39.7913,24800.0
2013-07-05 10:40:00,55.23,55.31,55.19,55.21,38000.0,39.7985,39.8561,39.7697,39.7841,38000.0
2013-07-05 10:50:00,55.22,55.33,55.16,55.32,28500.0,39.7913,39.8705,39.748,39.8633,28500.0
2013-07-05 11:00:00,55.31,55.36,55.27,55.3,30800.0,39.8561,39.8922,39.8273,39.8489,30800.0
2013-07-05 11:10:00,55.31,55.4,55.31,55.37,52600.0,39.8561,39.921,39.8561,39.8994,52600.0
2013-07-05 11:20:00,55.38,55.39,55.3,55.38,66300.0,39.9066,39.9138,39.8489,39.9066,66300.0
2013-07-05 11:30:00,55.36,55.5,55.36,55.48,48400.0,39.8922,39.993,39.8922,39.9786,48400.0
2013-07-05 11:40:00,55.47,55.51,55.47,55.5,24100.0,39.9714,40.0002,39.9714,39.993,24100.0
2013-07-05 11:50:00,55.51,55.68,55.49,55.68,38800.0,40.0002,40.1227,39.9858,40.1227,38800.0
2013-07-05 12:00:00,55.69,55.73,55.67,55.67,30100.0,40.1299,40.1588,40.1155,40.1155,30100.0
2013-07-05 12:10:00,55.66,55.75,55.65,55.74,24500.0,40.1083,40.1732,40.1011,40.166,24500.0
2013-07-05 12:20:00,55.73,55.75,55.67,55.7,30800.0,40.1588,40.1732,40.1155,40.1372,30800.0
2013-07-05 12:30:00,55.71,55.79,55.7,55.76,62900.0,40.1444,40.202,40.1372,40.1804,62900.0
2013-07-05 12:40:00,55.75,55.95,55.75,55.91,167000.0,40.1732,40.3173,40.1732,40.2885,167000.0
2013-07-05 12:50:00,55.9,56.01,55.79,55.88,171000.0,40.2813,40.3605,40.202,40.2669,171000.0
2013-07-05 13:00:00,55.89,56.1,55.86,56.0,184200.0,40.2741,40.4254,40.2525,40.3533,184200.0
2013-07-05 13:10:00,56.0,56.18,55.97,56.15,150200.0,40.3533,40.483,40.3317,40.4614,150200.0
2013-07-05 13:20:00,56.15,56.18,56.15,56.15,51200.0,40.4614,40.483,40.4614,40.4614,51200.0
2013-07-05 13:30:00,56.16,56.21,56.01,56.01,52000.0,40.4686,40.5047,40.3605,40.3605,52000.0
2013-07-05 13:40:00,56.01,56.02,55.88,55.88,28600.0,40.3605,40.3677,40.2669,40.2669,28600.0
2013-07-05 13:50:00,55.88,55.99,55.87,55.98,109700.0,40.2669,40.3461,40.2597,40.3389,109700.0
2013-07-05 14:00:00,55.98,56.15,55.97,56.14,72200.0,40.3389,40.4614,40.3317,40.4542,72200.0
2013-07-05 14:10:00,56.14,56.18,56.12,56.12,35600.0,40.4542,40.483,40.4398,40.4398,35600.0
2013-07-05 14:20:00,56.13,56.25,56.13,56.24,58000.0,40.447,40.5335,40.447,40.5263,58000.0
2013-07-05 14:30:00,56.25,56.32,56.21,56.29,61600.0,40.5335,40.5839,40.5047,40.5623,61600.0
2013-07-05 14:40:00,56.29,56.4,56.27,56.39,141500.0,40.5623,40.6416,40.5479,40.6344,141500.0
2013-07-05 14:50:00,56.39,56.53,56.32,56.34,121700.0,40.6344,40.7352,40.5839,40.5983,121700.0
2013-07-05 15:00:00,56.33,56.4,56.3,56.32,55600.0,40.5911,40.6416,40.5695,40.5839,55600.0
2013-07-05 15:10:00,56.33,56.34,56.25,56.26,45400.0,40.5911,40.5983,40.5335,40.5407,45400.0
2013-07-05 15:20:00,56.26,56.26,56.07,56.12,74000.0,40.5407,40.5407,40.4038,40.4398,74000.0
2013-07-05 15:30:00,56.12,56.28,56.09,56.28,77700.0,40.4398,40.5551,40.4182,40.5551,77700.0
2013-07-05 15:40:00,56.28,56.31,56.18,56.25,124000.0,40.5551,40.5767,40.483,40.5335,124000.0
2013-07-05 15:50:00,56.25,56.47,56.21,56.46,358400.0,40.5335,40.692,40.5047,40.6848,358400.0
2013-07-08 09:30:00,57.3,57.3,56.89,57.07,188900.0,41.2901,41.2901,40.9947,41.1244,188900.0
2013-07-08 09:40:00,57.07,57.13,56.87,57.06,87700.0,41.1244,41.1676,40.9803,41.1172,87700.0
2013-07-08 09:50:00,57.08,57.11,56.91,56.98,76200.0,41.1316,41.1532,41.0091,41.0595,76200.0
2013-07-08 10:00:00,56.98,57.29,56.98,57.28,104200.0,41.0595,41.2829,41.0595,41.2757,104200.0
2013-07-08 10:10:00,57.27,57.38,57.24,57.29,77000.0,41.2685,41.3478,41.2469,41.2829,77000.0
2013-07-08 10:20:00,57.29,57.34,57.2,57.24,60900.0,41.2829,41.3189,41.218,41.2469,60900.0
2013-07-08 10:30:00,57.24,57.35,57.22,57.3,55000.0,41.2469,41.3261,41.2325,41.2901,55000.0
2013-07-08 10:40:00,57.3,57.41,57.27,57.36,62300.0,41.2901,41.3694,41.2685,41.3333,62300.0
2013-07-08 10:50:00,57.36,57.36,57.25,57.3,43100.0,41.3333,41.3333,41.2541,41.2901,43100.0
2013-07-08 11:00:00,57.29,57.32,57.22,57.26,47300.0,41.2829,41.3045,41.2325,41.2613,47300.0
2013-07-08 11:10:00,57.26,57.26,57.08,57.08,58400.0,41.2613,41.2613,41.1316,41.1316,58400.0
2013-07-08 11:20:00,57.06,57.09,57.02,57.09,37400.0,41.1172,41.1388,41.0883,41.1388,37400.0
2013-07-08 11:30:00,57.09,57.1,56.94,56.94,37600.0,41.1388,41.146,41.0307,41.0307,37600.0
2013-07-08 11:40:00,56.95,56.96,56.85,56.9,41600.0,41.0379,41.0451,40.9658,41.0019,41600.0
2013-07-08 11:50:00,56.91,56.91,56.72,56.74,49700.0,41.0091,41.0091,40.8722,40.8866,49700.0
2013-07-08 12:00:00,56.73,56.74,56.64,56.71,51000.0,40.8794,40.8866,40.8145,40.865,51000.0
2013-07-08 12:10:00,56.7,56.76,56.68,56.76,30000.0,40.8578,40.901,40.8433,40.901,30000.0
2013-07-08 12:20:00,56.75,56.76,56.66,56.67,33000.0,40.8938,40.901,40.8289,40.8361,33000.0
2013-07-08 12:30:00,56.66,56.8,56.65,56.78,37100.0,40.8289,40.9298,40.8217,40.9154,37100.0
2013-07-08 12:40:00,56.79,56.79,56.72,56.73,27600.0,40.9226,40.9226,40.8722,40.8794,27600.0
2013-07-08 12:50:00,56.72,56.75,56.66,56.66,30700.0,40.8722,40.8938,40.8289,40.8289,30700.0
2013-07-08 13:00:00,56.66,56.74,56.66,56.72,32900.0,40.8289,40.8866,40.8289,40.8722,32900.0
2013-07-08 13:10:00,56.72,56.74,56.63,56.69,27800.0,40.8722,40.8866,40.8073,40.8505,27800.0
2013-07-08 13:20:00,56.69,56.71,56.61,56.62,26500.0,40.8505,40.865,40.7929,40.8001,26500.0
2013-07-08 13:30:00,56.62,56.71,56.6,56.71,39700.0,40.8001,40.865,40.7857,40.865,39700.0
2013-07-08 13:40:00,56.7,56.82,56.68,56.81,36800.0,40.8578,40.9442,40.8433,40.937,36800.0
2013-07-08 13:50:00,56.8,56.82,56.73,56.77,41900.0,40.9298,40.9442,40.8794,40.9082,41900.0
2013-07-08 14:00:00,56.77,56.82,56.75,56.77,28800.0,40.9082,40.9442,40.8938,40.9082,28800.0
2013-07-08 14:10:00,56.76,56.8,56.75,56.77,30300.0,40.901,40.9298,40.8938,40.9082,30300.0
2013-07-08 14:20:00,56.77,56.79,56.65,56.65,33300.0,40.9082,40.9226,40.8217,40.8217,33300.0
2013-07-08 14:30:00,56.66,56.77,56.66,56.77,29000.0,40.8289,40.9082,40.8289,40.9082,29000.0
2013-07-08 14:40:00,56.77,56.8,56.73,56.74,36200.0,40.9082,40.9298,40.8794,40.8866,36200.0
2013-07-08 14:50:00,56.73,56.82,56.73,56.79,39800.0,40.8794,40.9442,40.8794,40.9226,39800.0
2013-07-08 15:00:00,56.78,56.8,56.71,56.75,53000.0,40.9154,40.9298,40.865,40.8938,53000.0
2013-07-08 15:10:00,56.75,56.78,56.7,56.71,66300.0,40.8938,40.9154,40.8578,40.865,66300.0
2013-07-08 15:20:00,56.71,56.76,56.68,56.73,61200.0,40.865,40.901,40.8433,40.8794,61200.0
2013-07-08 15:30:00,56.72,56.81,56.67,56.8,78300.0,40.8722,40.937,40.8361,40.9298,78300.0
2013-07-08 15:40:00,56.8,56.83,56.77,56.81,87600.0,40.9298,40.9514,40.9082,40.937,87600.0
2013-07-08 15:50:00,56.8,56.81,56.66,56.72,293900.0,40.9298,40.937,40.8289,40.8722,293900.0
2013-07-09 09:30:00,57.36,57.58,57.35,57.46,125200.0,41.3333,41.4919,41.3261,41.4054,125200.0
2013-07-09 09:40:00,57.42,57.45,57.26,57.4,61200.0,41.3766,41.3982,41.2613,41.3622,61200.0
2013-07-09 09:50:00,57.4,57.45,57.26,57.3,43900.0,41.3622,41.3982,41.2613,41.2901,43900.0
2013-07-09 10:00:00,57.3,57.33,57.2,57.3,72400.0,41.2901,41.3117,41.218,41.2901,72400.0
2013-07-09 10:10:00,57.3,57.42,57.26,57.32,62300.0,41.2901,41.3766,41.2613,41.3045,62300.0
2013-07-09 10:20:00,57.32,57.45,57.31,57.36,49100.0,41.3045,41.3982,41.2973,41.3333,49100.0
2013-07-09 10:30:00,57.37,57.5,57.34,57.44,65100.0,41.3405,41.4342,41.3189,41.391,65100.0
2013-07-09 10:40:00,57.44,57.45,57.34,57.35,97600.0,41.391,41.3982,41.3189,41.3261,97600.0
2013-07-09 10:50:00,57.36,57.4,57.29,57.29,54000.0,41.3333,41.3622,41.2829,41.2829,54000.0
2013-07-09 11:00:00,57.28,57.36,57.25,57.35,35400.0,41.2757,41.3333,41.2541,41.3261,35400.0
2013-07-09 11:10:00,57.36,57.45,57.35,57.44,54700.0,41.3333,41.3982,41.3261,41.391,54700.0
2013-07-09 11:20:00,57.43,57.5,57.37,57.5,107900.0,41.3838,41.4342,41.3405,41.4342,107900.0
2013-07-09 11:30:00,57.5,57.54,57.43,57.47,46400.0,41.4342,41.4631,41.3838,41.4126,46400.0
2013-07-09 11:40:00,57.47,57.55,57.47,57.51,45700.0,41.4126,41.4703,41.4126,41.4414,45700.0
2013-07-09 11:50:00,57.52,57.56,57.47,57.55,57100.0,41.4486,41.4775,41.4126,41.4703,57100.0
2013-07-09 12:00:00,57.55,57.55,57.48,57.52,24100.0,41.4703,41.4703,41.4198,41.4486,24100.0
2013-07-09 12:10:00,57.52,57.58,57.51,57.56,20900.0,41.4486,41.4919,41.4414,41.4775,20900.0
2013-07-09 12:20:00,57.57,57.6,57.55,57.56,20100.0,41.4847,41.5063,41.4703,41.4775,20100.0
2013-07-09 12:30:00,57.56,57.63,57.56,57.61,40700.0,41.4775,41.5279,41.4775,41.5135,40700.0
2013-07-09 12:40:00,57.6,57.67,57.6,57.63,29300.0,41.5063,41.5567,41.5063,41.5279,29300.0
2013-07-09 12:50:00,57.63,57.68,57.62,57.66,22200.0,41.5279,41.5639,41.5207,41.5495,22200.0
2013-07-09 13:00:00,57.66,57.71,57.66,57.68,29400.0,41.5495,41.5856,41.5495,41.5639,29400.0
2013-07-09 13:10:00,57.68,57.69,57.65,57.66,14300.0,41.5639,41.5711,41.5423,41.5495,14300.0
2013-07-09 13:20:00,57.66,57.72,57.66,57.7,25000.0,41.5495,41.5928,41.5495,41.5783,25000.0
2013-07-09 13:30:00,57.7,57.72,57.65,57.65,49700.0,41.5783,41.5928,41.5423,41.5423,49700.0
2013-07-09 13:40:00,57.65,57.75,57.65,57.7,34800.0,41.5423,41.6144,41.5423,41.5783,34800.0
2013-07-09 13:50:00,57.71,57.74,57.67,57.69,62400.0,41.5856,41.6072,41.5567,41.5711,62400.0
2013-07-09 14:00:00,57.69,57.71,57.62,57.68,28500.0,41.5711,41.5856,41.5207,41.5639,28500.0
2013-07-09 14:10:00,57.68,57.74,57.67,57.68,32600.0,41.5639,41.6072,41.5567,41.5639,32600.0
2013-07-09 14:20:00,57.69,57.74,57.68,57.74,36000.0,41.5711,41.6072,41.5639,41.6072,36000.0
2013-07-09 14:30:00,57.74,57.75,57.72,57.74,60500.0,41.6072,41.6144,41.5928,41.6072,60500.0
2013-07-09 14:40:00,57.73,57.75,57.66,57.67,43800.0,41.6,41.6144,41.5495,41.5567,43800.0
2013-07-09 14:50:00,57.67,57.67,57.6,57.66,36800.0,41.5567,41.5567,41.5063,41.5495,36800.0
2013-07-09 15:00:00,57.66,57.72,57.63,57.7,58400.0,41.5495,41.5928,41.5279,41.5783,58400.0
2013-07-09 15:10:00,57.69,57.76,57.65,57.75,72100.0,41.5711,41.6216,41.5423,41.6144,72100.0
2013-07-09 15:20:00,57.74,57.8,57.72,57.79,74600.0,41.6072,41.6504,41.5928,41.6432,74600.0
2013-07-09 15:30:00,57.78,57.79,57.7,57.73,92300.0,41.636,41.6432,41.5783,41.6,92300.0
2013-07-09 15:40:00,57.73,57.73,57.54,57.58,135800.0,41.6,41.6,41.4631,41.4919,135800.0
2013-07-09 15:50:00,57.59,57.64,57.49,57.63,237300.0,41.4991,41.5351,41.427,41.5279,237300.0
2013-07-10 09:30:00,57.61,57.75,57.57,57.64,117500.0,41.5135,41.6144,41.4847,41.5351,117500.0
2013-07-10 09:40:00,57.65,57.7,57.48,57.68,81800.0,41.5423,41.5783,41.4198,41.5639,81800.0
2013-07-10 09:50:00,57.67,57.69,57.47,57.51,61000.0,41.5567,41.5711,41.4126,41.4414,61000.0
2013-07-10 10:00:00,57.52,57.65,57.38,57.41,74200.0,41.4486,41.5423,41.3478,41.3694,74200.0
2013-07-10 10:10:00,57.41,57.41,57.17,57.2,104600.0,41.3694,41.3694,41.1964,41.218,104600.0
2013-07-10 10:20:00,57.21,57.29,57.13,57.26,85100.0,41.2253,41.2829,41.1676,41.2613,85100.0
2013-07-10 10:30:00,57.27,57.31,57.16,57.22,50900.0,41.2685,41.2973,41.1892,41.2325,50900.0
2013-07-10 10:40:00,57.23,57.29,57.18,57.28,50700.0,41.2397,41.2829,41.2036,41.2757,50700.0
2013-07-10 10:50:00,57.28,57.32,57.24,57.27,26600.0,41.2757,41.3045,41.2469,41.2685,26600.0
2013-07-10 11:00:00,57.26,57.29,57.15,57.2,58000.0,41.2613,41.2829,41.182,41.218,58000.0
2013-07-10 11:10:00,57.2,57.2,57.1,57.15,48100.0,41.218,41.218,41.146,41.182,48100.0
2013-07-10 11:20:00,57.15,57.19,57.14,57.17,41300.0,41.182,41.2108,41.1748,41.1964,41300.0
2013-07-10 11:30:00,57.18,57.21,57.14,57.16,43000.0,41.2036,41.2253,41.1748,41.1892,43000.0
2013-07-10 11:40:00,57.16,57.2,57.06,57.08,40700.0,41.1892,41.218,41.1172,41.1316,40700.0
2013-07-10 11:50:00,57.08,57.16,57.06,57.07,36700.0,41.1316,41.1892,41.1172,41.1244,36700.0
2013-07-10 12:00:00,57.06,57.14,57.05,57.07,34600.0,41.1172,41.1748,41.11,41.1244,34600.0
2013-07-10 12:10:00,57.08,57.14,57.07,57.07,30100.0,41.1316,41.1748,41.1244,41.1244,30100.0
2013-07-10 12:20:00,57.07,57.08,57.01,57.07,43200.0,41.1244,41.1316,41.0811,41.1244,43200.0
2013-07-10 12:30:00,57.08,57.15,57.08,57.13,63100.0,41.1316,41.182,41.1316,41.1676,63100.0
2013-07-10 12:40:00,57.13,57.13,57.06,57.09,59500.0,41.1676,41.1676,41.1172,41.1388,59500.0
2013-07-10 12:50:00,57.1,57.13,57.04,57.05,31300.0,41.146,41.1676,41.1028,41.11,31300.0
2013-07-10 13:00:00,57.06,57.07,57.03,57.04,47700.0,41.1172,41.1244,41.0955,41.1028,47700.0
2013-07-10 13:10:00,57.03,57.04,57.0,57.02,49700.0,41.0955,41.1028,41.0739,41.0883,49700.0
2013-07-10 13:20:00,57.02,57.03,57.0,57.03,20000.0,41.0883,41.0955,41.0739,41.0955,20000.0
2013-07-10 13:30:00,57.04,57.11,57.04,57.05,28600.0,41.1028,41.1532,41.1028,41.11,28600.0
2013-07-10 13:40:00,57.05,57.13,57.04,57.13,40800.0,41.11,41.1676,41.1028,41.1676,40800.0
2013-07-10 13:50:00,57.12,57.13,57.04,57.06,62900.0,41.1604,41.1676,41.1028,41.1172,62900.0
2013-07-10 14:00:00,57.06,57.4,57.02,57.21,220600.0,41.1172,41.3622,41.0883,41.2253,220600.0
2013-07-10 14:10:00,57.21,57.29,57.12,57.2,183100.0,41.2253,41.2829,41.1604,41.218,183100.0
2013-07-10 14:20:00,57.2,57.3,57.06,57.09,90400.0,41.218,41.2901,41.1172,41.1388,90400.0
2013-07-10 14:30:00,57.1,57.12,57.0,57.07,48900.0,41.146,41.1604,41.0739,41.1244,48900.0
2013-07-10 14:40:00,57.07,57.12,56.96,56.98,61200.0,41.1244,41.1604,41.0451,41.0595,61200.0
2013-07-10 14:50:00,56.99,57.1,56.96,57.04,79400.0,41.0667,41.146,41.0451,41.1028,79400.0
2013-07-10 15:00:00,57.04,57.08,56.92,56.98,56800.0,41.1028,41.1316,41.0163,41.0595,56800.0
2013-07-10 15:10:00,56.98,57.06,56.95,57.06,53700.0,41.0595,41.1172,41.0379,41.1172,53700.0
2013-07-10 15:20:00,57.06,57.16,57.06,57.07,68300.0,41.1172,41.1892,41.1172,41.1244,68300.0
2013-07-10 15:30:00,57.07,57.1,56.99,57.03,82000.0,41.1244,41.146,41.0667,41.0955,82000.0
2013-07-10 15:40:00,57.02,57.1,57.02,57.07,102700.0,41.0883,41.146,41.0883,41.1244,102700.0
2013-07-10 15:50:00,57.07,57.11,57.05,57.11,233200.0,41.1244,41.1532,41.11,41.1532,233200.0
2013-07-11 09:30:00,57.95,58.01,57.84,57.9,155100.0,41.7585,41.8017,41.6792,41.7225,155100.0
2013-07-11 09:40:00,57.9,57.92,57.64,57.69,101900.0,41.7225,41.7369,41.5351,41.5711,101900.0
2013-07-11 09:50:00,57.67,57.8,57.63,57.8,81300.0,41.5567,41.6504,41.5279,41.6504,81300.0
2013-07-11 10:00:00,57.79,57.83,57.76,57.78,55500.0,41.6432,41.672,41.6216,41.636,55500.0
2013-07-11 10:10:00,57.78,57.8,57.7,57.78,39600.0,41.636,41.6504,41.5783,41.636,39600.0
2013-07-11 10:20:00,57.77,57.79,57.71,57.76,61700.0,41.6288,41.6432,41.5856,41.6216,61700.0
2013-07-11 10:30:00,57.75,57.78,57.62,57.71,52300.0,41.6144,41.636,41.5207,41.5856,52300.0
2013-07-11 10:40:00,57.7,57.78,57.68,57.72,63100.0,41.5783,41.636,41.5639,41.5928,63100.0
2013-07-11 10:50:00,57.72,57.8,57.69,57.72,72100.0,41.5928,41.6504,41.5711,41.5928,72100.0
2013-07-11 11:00:00,57.72,57.84,57.71,57.84,52100.0,41.5928,41.6792,41.5856,41.6792,52100.0
2013-07-11 11:10:00,57.84,57.87,57.77,57.81,47600.0,41.6792,41.7008,41.6288,41.6576,47600.0
2013-07-11 11:20:00,57.81,57.88,57.8,57.87,36100.0,41.6576,41.7081,41.6504,41.7008,36100.0
2013-07-11 11:30:00,57.87,57.89,57.79,57.86,38100.0,41.7008,41.7153,41.6432,41.6936,38100.0
2013-07-11 11:40:00,57.87,57.91,57.83,57.87,33400.0,41.7008,41.7297,41.672,41.7008,33400.0
2013-07-11 11:50:00,57.88,57.93,57.85,57.89,52400.0,41.7081,41.7441,41.6864,41.7153,52400.0
2013-07-11 12:00:00,57.88,57.89,57.72,57.73,33500.0,41.7081,41.7153,41.5928,41.6,33500.0
2013-07-11 12:10:00,57.73,57.74,57.65,57.66,25500.0,41.6,41.6072,41.5423,41.5495,25500.0
2013-07-11 12:20:00,57.66,57.76,57.64,57.73,30800.0,41.5495,41.6216,41.5351,41.6,30800.0
2013-07-11 12:30:00,57.73,57.75,57.68,57.72,34900.0,41.6,41.6144,41.5639,41.5928,34900.0
2013-07-11 12:40:00,57.71,57.8,57.68,57.68,51800.0,41.5856,41.6504,41.5639,41.5639,51800.0
2013-07-11 12:50:00,57.68,57.69,57.64,57.67,32000.0,41.5639,41.5711,41.5351,41.5567,32000.0
2013-07-11 13:00:00,57.67,57.72,57.66,57.7,34700.0,41.5567,41.5928,41.5495,41.5783,34700.0
2013-07-11 13:10:00,57.7,57.71,57.68,57.69,14300.0,41.5783,41.5856,41.5639,41.5711,14300.0
2013-07-11 13:20:00,57.69,57.72,57.68,57.72,25100.0,41.5711,41.5928,41.5639,41.5928,25100.0
2013-07-11 13:30:00,57.72,57.74,57.68,57.7,38100.0,41.5928,41.6072,41.5639,41.5783,38100.0
2013-07-11 13:40:00,57.69,57.75,57.69,57.73,46600.0,41.5711,41.6144,41.5711,41.6,46600.0
2013-07-11 13:50:00,57.72,57.73,57.68,57.7,50300.0,41.5928,41.6,41.5639,41.5783,50300.0
2013-07-11 14:00:00,57.69,57.77,57.68,57.77,25300.0,41.5711,41.6288,41.5639,41.6288,25300.0
2013-07-11 14:10:00,57.77,57.84,57.73,57.84,46100.0,41.6288,41.6792,41.6,41.6792,46100.0
2013-07-11 14:20:00,57.84,57.88,57.8,57.87,77500.0,41.6792,41.7081,41.6504,41.7008,77500.0
2013-07-11 14:30:00,57.87,57.93,57.84,57.88,76300.0,41.7008,41.7441,41.6792,41.7081,76300.0
2013-07-11 14:40:00,57.89,57.89,57.82,57.86,60100.0,41.7153,41.7153,41.6648,41.6936,60100.0
2013-07-11 14:50:00,57.87,57.95,57.87,57.91,53900.0,41.7008,41.7585,41.7008,41.7297,53900.0
2013-07-11 15:00:00,57.92,57.93,57.9,57.92,62700.0,41.7369,41.7441,41.7225,41.7369,62700.0
2013-07-11 15:10:00,57.92,57.93,57.84,57.85,88400.0,41.7369,41.7441,41.6792,41.6864,88400.0
2013-07-11 15:20:00,57.85,57.87,57.81,57.84,97500.0,41.6864,41.7008,41.6576,41.6792,97500.0
2013-07-11 15:30:00,57.84,57.87,57.78,57.84,111700.0,41.6792,41.7008,41.636,41.6792,111700.0
2013-07-11 15:40:00,57.85,57.94,57.82,57.92,126500.0,41.6864,41.7513,41.6648,41.7369,126500.0
2013-07-11 15:50:00,57.92,58.0,57.82,57.87,391500.0,41.7369,41.7945,41.6648,41.7008,391500.0
2013-07-12 09:30:00,57.67,57.83,57.59,57.73,192100.0,41.5567,41.672,41.4991,41.6,192100.0
2013-07-12 09:40:00,57.7,57.7,57.5,57.54,45900.0,41.5783,41.5783,41.4342,41.4631,45900.0
2013-07-12 09:50:00,57.56,57.61,57.41,57.49,43900.0,41.4775,41.5135,41.3694,41.427,43900.0
2013-07-12 10:00:00,57.47,57.48,57.32,57.32,108800.0,41.4126,41.4198,41.3045,41.3045,108800.0
2013-07-12 10:10:00,57.32,57.44,57.29,57.44,105600.0,41.3045,41.391,41.2829,41.391,105600.0
2013-07-12 10:20:00,57.45,57.5,57.38,57.42,57100.0,41.3982,41.4342,41.3478,41.3766,57100.0
2013-07-12 10:30:00,57.44,57.44,57.37,57.38,65400.0,41.391,41.391,41.3405,41.3478,65400.0
2013-07-12 10:40:00,57.38,57.44,57.37,57.39,61000.0,41.3478,41.391,41.3405,41.355,61000.0
2013-07-12 10:50:00,57.39,57.44,57.37,57.38,66200.0,41.355,41.391,41.3405,41.3478,66200.0
2013-07-12 11:00:00,57.39,57.41,57.34,57.34,42200.0,41.355,41.3694,41.3189,41.3189,42200.0
2013-07-12 11:10:00,57.34,57.37,57.19,57.2,96600.0,41.3189,41.3405,41.2108,41.218,96600.0
2013-07-12 11:20:00,57.19,57.22,57.16,57.17,85200.0,41.2108,41.2325,41.1892,41.1964,85200.0
2013-07-12 11:30:00,57.18,57.23,57.18,57.23,59300.0,41.2036,41.2397,41.2036,41.2397,59300.0
2013-07-12 11:40:00,57.23,57.24,57.08,57.09,104500.0,41.2397,41.2469,41.1316,41.1388,104500.0
2013-07-12 11:50:00,57.09,57.09,56.97,56.97,90600.0,41.1388,41.1388,41.0523,41.0523,90600.0
2013-07-12 12:00:00,56.98,56.99,56.87,56.9,193300.0,41.0595,41.0667,40.9803,41.0019,193300.0
2013-07-12 12:10:00,56.9,56.9,56.79,56.8,102600.0,41.0019,41.0019,40.9226,40.9298,102600.0
2013-07-12 12:20:00,56.79,56.87,56.79,56.86,82600.0,40.9226,40.9803,40.9226,40.973,82600.0
2013-07-12 12:30:00,56.86,57.0,56.86,57.0,69700.0,40.973,41.0739,40.973,41.0739,69700.0
2013-07-12 12:40:00,57.0,57.06,57.0,57.01,47500.0,41.0739,41.1172,41.0739,41.0811,47500.0
2013-07-12 12:50:00,57.0,57.03,57.0,57.01,38600.0,41.0739,41.0955,41.0739,41.0811,38600.0
2013-07-12 13:00:00,57.01,57.07,56.97,56.98,68300.0,41.0811,41.1244,41.0523,41.0595,68300.0
2013-07-12 13:10:00,56.99,57.0,56.96,56.99,64500.0,41.0667,41.0739,41.0451,41.0667,64500.0
2013-07-12 13:20:00,57.0,57.0,56.96,57.0,90200.0,41.0739,41.0739,41.0451,41.0739,90200.0
2013-07-12 13:30:00,56.99,57.04,56.98,57.01,147400.0,41.0667,41.1028,41.0595,41.0811,147400.0
2013-07-12 13:40:00,57.02,57.07,57.0,57.07,70400.0,41.0883,41.1244,41.0739,41.1244,70400.0
2013-07-12 13:50:00,57.07,57.18,57.07,57.15,67300.0,41.1244,41.2036,41.1244,41.182,67300.0
2013-07-12 14:00:00,57.16,57.17,57.05,57.08,38300.0,41.1892,41.1964,41.11,41.1316,38300.0
2013-07-12 14:10:00,57.07,57.14,57.05,57.11,52400.0,41.1244,41.1748,41.11,41.1532,52400.0
2013-07-12 14:20:00,57.11,57.16,57.05,57.05,91600.0,41.1532,41.1892,41.11,41.11,91600.0
2013-07-12 14:30:00,57.05,57.06,56.97,56.99,95600.0,41.11,41.1172,41.0523,41.0667,95600.0
2013-07-12 14:40:00,57.0,57.01,56.97,57.0,56600.0,41.0739,41.0811,41.0523,41.0739,56600.0
2013-07-12 14:50:00,57.0,57.0,56.95,57.0,49400.0,41.0739,41.0739,41.0379,41.0739,49400.0
2013-07-12 15:00:00,57.0,57.0,56.92,56.92,57800.0,41.0739,41.0739,41.0163,41.0163,57800.0
2013-07-12 15:10:00,56.93,56.95,56.89,56.9,62500.0,41.0235,41.0379,40.9947,41.0019,62500.0
2013-07-12 15:20:00,56.9,56.96,56.87,56.94,53200.0,41.0019,41.0451,40.9803,41.0307,53200.0
2013-07-12 15:30:00,56.94,57.0,56.93,57.0,124000.0,41.0307,41.0739,41.0235,41.0739,124000.0
2013-07-12 15:40:00,57.0,57.11,56.98,57.1,210000.0,41.0739,41.1532,41.0595,41.146,210000.0
2013-07-12 15:50:00,57.11,57.24,57.11,57.2,355000.0,41.1532,41.2469,41.1532,41.218,355000.0
2013-07-15 09:30:00,57.24,57.46,57.22,57.33,70100.0,41.2469,41.4054,41.2325,41.3117,70100.0
2013-07-15 09:40:00,57.33,57.37,57.24,57.32,59900.0,41.3117,41.3405,41.2469,41.3045,59900.0
2013-07-15 09:50:00,57.31,57.55,57.3,57.53,57000.0,41.2973,41.4703,41.2901,41.4558,57000.0
2013-07-15 10:00:00,57.54,57.72,57.53,57.72,113700.0,41.4631,41.5928,41.4558,41.5928,113700.0
2013-07-15 10:10:00,57.72,57.76,57.59,57.65,103500.0,41.5928,41.6216,41.4991,41.5423,103500.0
2013-07-15 10:20:00,57.64,57.65,57.55,57.59,53700.0,41.5351,41.5423,41.4703,41.4991,53700.0
2013-07-15 10:30:00,57.58,57.65,57.47,57.47,101700.0,41.4919,41.5423,41.4126,41.4126,101700.0
2013-07-15 10:40:00,57.48,57.51,57.42,57.42,36100.0,41.4198,41.4414,41.3766,41.3766,36100.0
2013-07-15 10:50:00,57.42,57.46,57.39,57.45,45100.0,41.3766,41.4054,41.355,41.3982,45100.0
2013-07-15 11:00:00,57.46,57.47,57.39,57.43,35600.0,41.4054,41.4126,41.355,41.3838,35600.0
2013-07-15 11:10:00,57.43,57.51,57.43,57.5,32300.0,41.3838,41.4414,41.3838,41.4342,32300.0
2013-07-15 11:20:00,57.5,57.51,57.46,57.49,45200.0,41.4342,41.4414,41.4054,41.427,45200.0
2013-07-15 11:30:00,57.5,57.51,57.45,57.5,48100.0,41.4342,41.4414,41.3982,41.4342,48100.0
2013-07-15 11:40:00,57.5,57.5,57.45,57.46,29100.0,41.4342,41.4342,41.3982,41.4054,29100.0
2013-07-15 11:50:00,57.46,57.5,57.46,57.49,35700.0,41.4054,41.4342,41.4054,41.427,35700.0
2013-07-15 12:00:00,57.49,57.52,57.48,57.5,91100.0,41.427,41.4486,41.4198,41.4342,91100.0
2013-07-15 12:10:00,57.51,57.53,57.48,57.51,63800.0,41.4414,41.4558,41.4198,41.4414,63800.0
2013-07-15 12:20:00,57.51,57.53,57.48,57.52,44200.0,41.4414,41.4558,41.4198,41.4486,44200.0
2013-07-15 12:30:00,57.51,57.52,57.49,57.51,72900.0,41.4414,41.4486,41.427,41.4414,72900.0
2013-07-15 12:40:00,57.51,57.53,57.47,57.48,26000.0,41.4414,41.4558,41.4126,41.4198,26000.0
2013-07-15 12:50:00,57.48,57.5,57.45,57.48,20200.0,41.4198,41.4342,41.3982,41.4198,20200.0
2013-07-15 13:00:00,57.48,57.48,57.36,57.39,29800.0,41.4198,41.4198,41.3333,41.355,29800.0
2013-07-15 13:10:00,57.38,57.43,57.37,57.41,25300.0,41.3478,41.3838,41.3405,41.3694,25300.0
2013-07-15 13:20:00,57.41,57.53,57.41,57.5,33400.0,41.3694,41.4558,41.3694,41.4342,33400.0
2013-07-15 13:30:00,57.5,57.5,57.47,57.47,29400.0,41.4342,41.4342,41.4126,41.4126,29400.0
2013-07-15 13:40:00,57.48,57.53,57.48,57.49,53800.0,41.4198,41.4558,41.4198,41.427,53800.0
2013-07-15 13:50:00,57.48,57.56,57.48,57.52,27900.0,41.4198,41.4775,41.4198,41.4486,27900.0
2013-07-15 14:00:00,57.53,57.59,57.52,57.58,32400.0,41.4558,41.4991,41.4486,41.4919,32400.0
2013-07-15 14:10:00,57.58,57.67,57.57,57.66,39800.0,41.4919,41.5567,41.4847,41.5495,39800.0
2013-07-15 14:20:00,57.66,57.66,57.58,57.59,53100.0,41.5495,41.5495,41.4919,41.4991,53100.0
2013-07-15 14:30:00,57.59,57.61,57.55,57.57,34400.0,41.4991,41.5135,41.4703,41.4847,34400.0
2013-07-15 14:40:00,57.56,57.61,57.56,57.6,67700.0,41.4775,41.5135,41.4775,41.5063,67700.0
2013-07-15 14:50:00,57.61,57.61,57.56,57.57,51200.0,41.5135,41.5135,41.4775,41.4847,51200.0
2013-07-15 15:00:00,57.57,57.58,57.52,57.56,39700.0,41.4847,41.4919,41.4486,41.4775,39700.0
2013-07-15 15:10:00,57.57,57.57,57.49,57.5,66600.0,41.4847,41.4847,41.427,41.4342,66600.0
2013-07-15 15:20:00,57.5,57.5,57.43,57.44,48700.0,41.4342,41.4342,41.3838,41.391,48700.0
2013-07-15 15:30:00,57.44,57.46,57.42,57.46,82200.0,41.391,41.4054,41.3766,41.4054,82200.0
2013-07-15 15:40:00,57.46,57.46,57.34,57.38,141900.0,41.4054,41.4054,41.3189,41.3478,141900.0
2013-07-15 15:50:00,57.39,57.39,57.32,57.35,210500.0,41.355,41.355,41.3045,41.3261,210500.0
2013-07-16 09:30:00,57.46,57.53,57.36,57.36,99300.0,41.4054,41.4558,41.3333,41.3333,99300.0
2013-07-16 09:40:00,57.4,57.56,57.36,57.41,74800.0,41.3622,41.4775,41.3333,41.3694,74800.0
2013-07-16 09:50:00,57.44,57.47,57.35,57.41,82700.0,41.391,41.4126,41.3261,41.3694,82700.0
2013-07-16 10:00:00,57.44,57.55,57.44,57.5,89400.0,41.391,41.4703,41.391,41.4342,89400.0
2013-07-16 10:10:00,57.5,57.56,57.46,57.55,106400.0,41.4342,41.4775,41.4054,41.4703,106400.0
2013-07-16 10:20:00,57.55,57.57,57.48,57.5,96900.0,41.4703,41.4847,41.4198,41.4342,96900.0
2013-07-16 10:30:00,57.5,57.5,57.4,57.49,43500.0,41.4342,41.4342,41.3622,41.427,43500.0
2013-07-16 10:40:00,57.49,57.51,57.4,57.4,43300.0,41.427,41.4414,41.3622,41.3622,43300.0
2013-07-16 10:50:00,57.4,57.45,57.38,57.4,28700.0,41.3622,41.3982,41.3478,41.3622,28700.0
2013-07-16 11:00:00,57.41,57.43,57.33,57.34,65300.0,41.3694,41.3838,41.3117,41.3189,65300.0
2013-07-16 11:10:00,57.32,57.35,57.22,57.27,40400.0,41.3045,41.3261,41.2325,41.2685,40400.0
2013-07-16 11:20:00,57.27,57.29,57.23,57.28,57100.0,41.2685,41.2829,41.2397,41.2757,57100.0
2013-07-16 11:30:00,57.27,57.28,57.19,57.24,47000.0,41.2685,41.2757,41.2108,41.2469,47000.0
2013-07-16 11:40:00,57.23,57.23,57.01,57.01,56600.0,41.2397,41.2397,41.0811,41.0811,56600.0
2013-07-16 11:50:00,57.01,57.16,57.01,57.13,32000.0,41.0811,41.1892,41.0811,41.1676,32000.0
2013-07-16 12:00:00,57.12,57.13,57.08,57.11,33400.0,41.1604,41.1676,41.1316,41.1532,33400.0
2013-07-16 12:10:00,57.11,57.18,57.1,57.18,30000.0,41.1532,41.2036,41.146,41.2036,30000.0
2013-07-16 12:20:00,57.19,57.19,57.1,57.15,34200.0,41.2108,41.2108,41.146,41.182,34200.0
2013-07-16 12:30:00,57.15,57.15,57.1,57.11,20500.0,41.182,41.182,41.146,41.1532,20500.0
2013-07-16 12:40:00,57.1,57.13,57.02,57.02,46900.0,41.146,41.1676,41.0883,41.0883,46900.0
2013-07-16 12:50:00,57.01,57.04,57.0,57.03,17500.0,41.0811,41.1028,41.0739,41.0955,17500.0
2013-07-16 13:00:00,57.04,57.08,57.03,57.08,48200.0,41.1028,41.1316,41.0955,41.1316,48200.0
2013-07-16 13:10:00,57.09,57.09,56.97,56.99,50500.0,41.1388,41.1388,41.0523,41.0667,50500.0
2013-07-16 13:20:00,57.0,57.0,56.97,56.98,26900.0,41.0739,41.0739,41.0523,41.0595,26900.0
2013-07-16 13:30:00,56.97,57.06,56.96,57.04,35700.0,41.0523,41.1172,41.0451,41.1028,35700.0
2013-07-16 13:40:00,57.05,57.1,57.04,57.07,39100.0,41.11,41.146,41.1028,41.1244,39100.0
2013-07-16 13:50:00,57.07,57.13,57.05,57.12,17500.0,41.1244,41.1676,41.11,41.1604,17500.0
2013-07-16 14:00:00,57.13,57.23,57.12,57.21,40600.0,41.1676,41.2397,41.1604,41.2253,40600.0
2013-07-16 14:10:00,57.21,57.31,57.21,57.28,59100.0,41.2253,41.2973,41.2253,41.2757,59100.0
2013-07-16 14:20:00,57.28,57.31,57.27,57.29,45100.0,41.2757,41.2973,41.2685,41.2829,45100.0
2013-07-16 14:30:00,57.29,57.3,57.22,57.24,46400.0,41.2829,41.2901,41.2325,41.2469,46400.0
2013-07-16 14:40:00,57.25,57.25,57.21,57.22,44800.0,41.2541,41.2541,41.2253,41.2325,44800.0
2013-07-16 14:50:00,57.24,57.24,57.17,57.17,44500.0,41.2469,41.2469,41.1964,41.1964,44500.0
2013-07-16 15:00:00,57.16,57.16,57.11,57.13,50200.0,41.1892,41.1892,41.1532,41.1676,50200.0
2013-07-16 15:10:00,57.13,57.16,57.09,57.12,48200.0,41.1676,41.1892,41.1388,41.1604,48200.0
2013-07-16 15:20:00,57.12,57.16,57.09,57.16,83900.0,41.1604,41.1892,41.1388,41.1892,83900.0
2013-07-16 15:30:00,57.17,57.23,57.16,57.16,94700.0,41.1964,41.2397,41.1892,41.1892,94700.0
2013-07-16 15:40:00,57.17,57.32,57.16,57.31,121300.0,41.1964,41.3045,41.1892,41.2973,121300.0
2013-07-16 15:50:00,57.3,57.31,57.16,57.2,270700.0,41.2901,41.2973,41.1892,41.218,270700.0
2013-07-17 09:30:00,57.56,57.56,57.37,57.46,101400.0,41.4775,41.4775,41.3405,41.4054,101400.0
2013-07-17 09:40:00,57.46,57.5,57.26,57.28,62000.0,41.4054,41.4342,41.2613,41.2757,62000.0
2013-07-17 09:50:00,57.27,57.38,57.25,57.3,57800.0,41.2685,41.3478,41.2541,41.2901,57800.0
2013-07-17 10:00:00,57.3,57.36,57.28,57.29,53800.0,41.2901,41.3333,41.2757,41.2829,53800.0
2013-07-17 10:10:00,57.29,57.4,57.28,57.35,62400.0,41.2829,41.3622,41.2757,41.3261,62400.0
2013-07-17 10:20:00,57.35,57.38,57.27,57.38,48900.0,41.3261,41.3478,41.2685,41.3478,48900.0
2013-07-17 10:30:00,57.38,57.46,57.31,57.46,95600.0,41.3478,41.4054,41.2973,41.4054,95600.0
2013-07-17 10:40:00,57.44,57.44,57.3,57.38,32900.0,41.391,41.391,41.2901,41.3478,32900.0
2013-07-17 10:50:00,57.38,57.48,57.35,57.48,28200.0,41.3478,41.4198,41.3261,41.4198,28200.0
2013-07-17 11:00:00,57.49,57.5,57.45,57.5,54000.0,41.427,41.4342,41.3982,41.4342,54000.0
2013-07-17 11:10:00,57.49,57.51,57.37,57.37,102200.0,41.427,41.4414,41.3405,41.3405,102200.0
2013-07-17 11:20:00,57.37,57.41,57.26,57.27,51000.0,41.3405,41.3694,41.2613,41.2685,51000.0
2013-07-17 11:30:00,57.27,57.37,57.26,57.34,34100.0,41.2685,41.3405,41.2613,41.3189,34100.0
2013-07-17 11:40:00,57.34,57.35,57.27,57.32,25600.0,41.3189,41.3261,41.2685,41.3045,25600.0
2013-07-17 11:50:00,57.32,57.33,57.18,57.18,24400.0,41.3045,41.3117,41.2036,41.2036,24400.0
2013-07-17 12:00:00,57.19,57.27,57.17,57.23,24000.0,41.2108,41.2685,41.1964,41.2397,24000.0
2013-07-17 12:10:00,57.24,57.37,57.24,57.36,19500.0,41.2469,41.3405,41.2469,41.3333,19500.0
2013-07-17 12:20:00,57.36,57.36,57.24,57.24,20300.0,41.3333,41.3333,41.2469,41.2469,20300.0
2013-07-17 12:30:00,57.25,57.26,57.14,57.14,21800.0,41.2541,41.2613,41.1748,41.1748,21800.0
2013-07-17 12:40:00,57.14,57.27,57.14,57.25,24500.0,41.1748,41.2685,41.1748,41.2541,24500.0
2013-07-17 12:50:00,57.25,57.28,57.23,57.28,12800.0,41.2541,41.2757,41.2397,41.2757,12800.0
2013-07-17 13:00:00,57.27,57.32,57.26,57.3,15800.0,41.2685,41.3045,41.2613,41.2901,15800.0
2013-07-17 13:10:00,57.31,57.33,57.3,57.33,19700.0,41.2973,41.3117,41.2901,41.3117,19700.0
2013-07-17 13:20:00,57.32,57.35,57.26,57.26,32700.0,41.3045,41.3261,41.2613,41.2613,32700.0
2013-07-17 13:30:00,57.26,57.27,57.21,57.26,16600.0,41.2613,41.2685,41.2253,41.2613,16600.0
2013-07-17 13:40:00,57.27,57.31,57.24,57.3,21000.0,41.2685,41.2973,41.2469,41.2901,21000.0
2013-07-17 13:50:00,57.31,57.34,57.29,57.34,18200.0,41.2973,41.3189,41.2829,41.3189,18200.0
2013-07-17 14:00:00,57.33,57.37,57.31,57.36,17500.0,41.3117,41.3405,41.2973,41.3333,17500.0
2013-07-17 14:10:00,57.36,57.39,57.33,57.34,21200.0,41.3333,41.355,41.3117,41.3189,21200.0
2013-07-17 14:20:00,57.34,57.37,57.33,57.34,24700.0,41.3189,41.3405,41.3117,41.3189,24700.0
2013-07-17 14:30:00,57.33,57.33,57.23,57.25,36100.0,41.3117,41.3117,41.2397,41.2541,36100.0
2013-07-17 14:40:00,57.26,57.29,57.19,57.22,24700.0,41.2613,41.2829,41.2108,41.2325,24700.0
2013-07-17 14:50:00,57.23,57.26,57.21,57.25,18400.0,41.2397,41.2613,41.2253,41.2541,18400.0
2013-07-17 15:00:00,57.24,57.29,57.23,57.26,26000.0,41.2469,41.2829,41.2397,41.2613,26000.0
2013-07-17 15:10:00,57.27,57.29,57.21,57.29,29600.0,41.2685,41.2829,41.2253,41.2829,29600.0
2013-07-17 15:20:00,57.29,57.34,57.28,57.29,24900.0,41.2829,41.3189,41.2757,41.2829,24900.0
2013-07-17 15:30:00,57.29,57.29,57.21,57.25,45600.0,41.2829,41.2829,41.2253,41.2541,45600.0
2013-07-17 15:40:00,57.25,57.35,57.24,57.33,100700.0,41.2541,41.3261,41.2469,41.3117,100700.0
2013-07-17 15:50:00,57.34,57.37,57.29,57.33,231900.0,41.3189,41.3405,41.2829,41.3117,231900.0
2013-07-18 09:30:00,57.34,57.45,57.14,57.3,78500.0,41.3189,41.3982,41.1748,41.2901,78500.0
2013-07-18 09:40:00,57.37,57.48,57.26,57.42,50700.0,41.3405,41.4198,41.2613,41.3766,50700.0
2013-07-18 09:50:00,57.42,57.51,57.41,57.48,42700.0,41.3766,41.4414,41.3694,41.4198,42700.0
2013-07-18 10:00:00,57.48,57.52,57.41,57.51,140700.0,41.4198,41.4486,41.3694,41.4414,140700.0
2013-07-18 10:10:00,57.52,57.55,57.48,57.52,109400.0,41.4486,41.4703,41.4198,41.4486,109400.0
2013-07-18 10:20:00,57.51,57.76,57.5,57.74,142800.0,41.4414,41.6216,41.4342,41.6072,142800.0
2013-07-18 10:30:00,57.75,57.79,57.68,57.68,59500.0,41.6144,41.6432,41.5639,41.5639,59500.0
2013-07-18 10:40:00,57.67,57.86,57.67,57.86,64100.0,41.5567,41.6936,41.5567,41.6936,64100.0
2013-07-18 10:50:00,57.86,57.97,57.75,57.86,66600.0,41.6936,41.7729,41.6144,41.6936,66600.0
2013-07-18 11:00:00,57.85,57.89,57.82,57.83,74600.0,41.6864,41.7153,41.6648,41.672,74600.0
2013-07-18 11:10:00,57.82,57.84,57.76,57.77,53400.0,41.6648,41.6792,41.6216,41.6288,53400.0
2013-07-18 11:20:00,57.78,57.79,57.71,57.71,32300.0,41.636,41.6432,41.5856,41.5856,32300.0
2013-07-18 11:30:00,57.71,57.89,57.7,57.85,41200.0,41.5856,41.7153,41.5783,41.6864,41200.0
2013-07-18 11:40:00,57.85,57.9,57.83,57.86,19500.0,41.6864,41.7225,41.672,41.6936,19500.0
2013-07-18 11:50:00,57.86,57.91,57.86,57.87,48400.0,41.6936,41.7297,41.6936,41.7008,48400.0
2013-07-18 12:00:00,57.86,57.91,57.8,57.81,76900.0,41.6936,41.7297,41.6504,41.6576,76900.0
2013-07-18 12:10:00,57.82,57.85,57.77,57.85,39600.0,41.6648,41.6864,41.6288,41.6864,39600.0
2013-07-18 12:20:00,57.85,57.9,57.84,57.87,38100.0,41.6864,41.7225,41.6792,41.7008,38100.0
2013-07-18 12:30:00,57.88,57.88,57.83,57.86,27200.0,41.7081,41.7081,41.672,41.6936,27200.0
2013-07-18 12:40:00,57.85,57.88,57.76,57.86,27400.0,41.6864,41.7081,41.6216,41.6936,27400.0
2013-07-18 12:50:00,57.87,57.88,57.83,57.83,35000.0,41.7008,41.7081,41.672,41.672,35000.0
2013-07-18 13:00:00,57.84,57.84,57.8,57.81,63900.0,41.6792,41.6792,41.6504,41.6576,63900.0
2013-07-18 13:10:00,57.8,57.83,57.76,57.76,30300.0,41.6504,41.672,41.6216,41.6216,30300.0
2013-07-18 13:20:00,57.76,57.83,57.74,57.8,40700.0,41.6216,41.672,41.6072,41.6504,40700.0
2013-07-18 13:30:00,57.8,57.83,57.77,57.81,55400.0,41.6504,41.672,41.6288,41.6576,55400.0
2013-07-18 13:40:00,57.8,57.85,57.76,57.78,47100.0,41.6504,41.6864,41.6216,41.636,47100.0
2013-07-18 13:50:00,57.77,57.83,57.75,57.83,59100.0,41.6288,41.672,41.6144,41.672,59100.0
2013-07-18 14:00:00,57.83,57.86,57.79,57.8,67800.0,41.672,41.6936,41.6432,41.6504,67800.0
2013-07-18 14:10:00,57.79,57.88,57.79,57.79,40500.0,41.6432,41.7081,41.6432,41.6432,40500.0
2013-07-18 14:20:00,57.79,57.8,57.77,57.79,54300.0,41.6432,41.6504,41.6288,41.6432,54300.0
2013-07-18 14:30:00,57.8,57.82,57.75,57.77,54800.0,41.6504,41.6648,41.6144,41.6288,54800.0
2013-07-18 14:40:00,57.76,57.85,57.76,57.84,56600.0,41.6216,41.6864,41.6216,41.6792,56600.0
2013-07-18 14:50:00,57.85,57.9,57.84,57.9,45200.0,41.6864,41.7225,41.6792,41.7225,45200.0
2013-07-18 15:00:00,57.9,57.9,57.81,57.84,68900.0,41.7225,41.7225,41.6576,41.6792,68900.0
2013-07-18 15:10:00,57.84,57.86,57.73,57.74,70200.0,41.6792,41.6936,41.6,41.6072,70200.0
2013-07-18 15:20:00,57.74,57.77,57.73,57.76,62700.0,41.6072,41.6288,41.6,41.6216,62700.0
2013-07-18 15:30:00,57.76,57.76,57.71,57.74,57600.0,41.6216,41.6216,41.5856,41.6072,57600.0
2013-07-18 15:40:00,57.74,57.75,57.7,57.74,111000.0,41.6072,41.6144,41.5783,41.6072,111000.0
2013-07-18 15:50:00,57.74,57.75,57.66,57.75,165000.0,41.6072,41.6144,41.5495,41.6144,165000.0
2013-07-19 09:30:00,57.72,57.75,57.56,57.63,516600.0,41.5928,41.6144,41.4775,41.5279,516600.0
2013-07-19 09:40:00,57.66,57.75,57.62,57.69,78100.0,41.5495,41.6144,41.5207,41.5711,78100.0
2013-07-19 09:50:00,57.68,57.94,57.65,57.75,185700.0,41.5639,41.7513,41.5423,41.6144,185700.0
2013-07-19 10:00:00,57.76,57.93,57.75,57.91,67400.0,41.6216,41.7441,41.6144,41.7297,67400.0
2013-07-19 10:10:00,57.91,57.92,57.83,57.91,79600.0,41.7297,41.7369,41.672,41.7297,79600.0
2013-07-19 10:20:00,57.91,58.07,57.89,58.07,70700.0,41.7297,41.845,41.7153,41.845,70700.0
2013-07-19 10:30:00,58.06,58.24,58.05,58.19,122200.0,41.8378,41.9675,41.8306,41.9314,122200.0
2013-07-19 10:40:00,58.2,58.2,58.12,58.19,38700.0,41.9386,41.9386,41.881,41.9314,38700.0
2013-07-19 10:50:00,58.18,58.3,58.18,58.28,35800.0,41.9242,42.0107,41.9242,41.9963,35800.0
2013-07-19 11:00:00,58.28,58.37,58.28,58.36,88800.0,41.9963,42.0611,41.9963,42.0539,88800.0
2013-07-19 11:10:00,58.35,58.38,58.27,58.28,54200.0,42.0467,42.0684,41.9891,41.9963,54200.0
2013-07-19 11:20:00,58.29,58.39,58.29,58.36,66700.0,42.0035,42.0756,42.0035,42.0539,66700.0
2013-07-19 11:30:00,58.35,58.35,58.28,58.3,40600.0,42.0467,42.0467,41.9963,42.0107,40600.0
2013-07-19 11:40:00,58.3,58.3,58.25,58.27,29000.0,42.0107,42.0107,41.9747,41.9891,29000.0
2013-07-19 11:50:00,58.27,58.27,58.2,58.22,35100.0,41.9891,41.9891,41.9386,41.9531,35100.0
2013-07-19 12:00:00,58.22,58.27,58.13,58.2,33300.0,41.9531,41.9891,41.8882,41.9386,33300.0
2013-07-19 12:10:00,58.2,58.23,58.16,58.22,20400.0,41.9386,41.9603,41.9098,41.9531,20400.0
2013-07-19 12:20:00,58.22,58.28,58.22,58.23,14600.0,41.9531,41.9963,41.9531,41.9603,14600.0
2013-07-19 12:30:00,58.22,58.31,58.21,58.28,33300.0,41.9531,42.0179,41.9458,41.9963,33300.0
2013-07-19 12:40:00,58.27,58.33,58.27,58.28,15700.0,41.9891,42.0323,41.9891,41.9963,15700.0
2013-07-19 12:50:00,58.29,58.32,58.24,58.32,19200.0,42.0035,42.0251,41.9675,42.0251,19200.0
2013-07-19 13:00:00,58.32,58.34,58.28,58.29,32900.0,42.0251,42.0395,41.9963,42.0035,32900.0
2013-07-19 13:10:00,58.28,58.34,58.27,58.33,29700.0,41.9963,42.0395,41.9891,42.0323,29700.0
2013-07-19 13:20:00,58.34,58.4,58.3,58.34,30700.0,42.0395,42.0828,42.0107,42.0395,30700.0
2013-07-19 13:30:00,58.34,58.37,58.3,58.34,19900.0,42.0395,42.0611,42.0107,42.0395,19900.0
2013-07-19 13:40:00,58.34,58.34,58.28,58.31,21400.0,42.0395,42.0395,41.9963,42.0179,21400.0
2013-07-19 13:50:00,58.31,58.39,58.3,58.38,19900.0,42.0179,42.0756,42.0107,42.0684,19900.0
2013-07-19 14:00:00,58.38,58.44,58.34,58.44,72800.0,42.0684,42.1116,42.0395,42.1116,72800.0
2013-07-19 14:10:00,58.45,58.55,58.45,58.53,74800.0,42.1188,42.1909,42.1188,42.1764,74800.0
2013-07-19 14:20:00,58.53,58.55,58.48,58.48,52000.0,42.1764,42.1909,42.1404,42.1404,52000.0
2013-07-19 14:30:00,58.48,58.51,58.42,58.46,48000.0,42.1404,42.162,42.0972,42.126,48000.0
2013-07-19 14:40:00,58.46,58.47,58.35,58.38,48200.0,42.126,42.1332,42.0467,42.0684,48200.0
2013-07-19 14:50:00,58.39,58.43,58.36,58.36,53600.0,42.0756,42.1044,42.0539,42.0539,53600.0
2013-07-19 15:00:00,58.36,58.48,58.34,58.47,68100.0,42.0539,42.1404,42.0395,42.1332,68100.0
2013-07-19 15:10:00,58.47,58.56,58.47,58.54,62700.0,42.1332,42.1981,42.1332,42.1836,62700.0
2013-07-19 15:20:00,58.54,58.58,58.54,58.55,67700.0,42.1836,42.2125,42.1836,42.1909,67700.0
2013-07-19 15:30:00,58.55,58.59,58.51,58.59,102600.0,42.1909,42.2197,42.162,42.2197,102600.0
2013-07-19 15:40:00,58.59,58.66,58.58,58.62,172900.0,42.2197,42.2701,42.2125,42.2413,172900.0
2013-07-19 15:50:00,58.62,58.8,58.51,58.75,673700.0,42.2413,42.371,42.162,42.335,673700.0
2013-07-22 09:30:00,59.86,60.41,59.58,60.29,702100.0,43.1348,43.5312,42.9331,43.4447,702100.0
2013-07-22 09:40:00,60.28,60.66,60.28,60.51,294100.0,43.4375,43.7113,43.4375,43.6032,294100.0
2013-07-22 09:50:00,60.51,60.75,60.51,60.51,175900.0,43.6032,43.7762,43.6032,43.6032,175900.0
2013-07-22 10:00:00,60.5,60.5,60.22,60.34,123800.0,43.596,43.596,43.3942,43.4807,123800.0
2013-07-22 10:10:00,60.35,60.46,60.28,60.3,185800.0,43.4879,43.5672,43.4375,43.4519,185800.0
2013-07-22 10:20:00,60.29,60.51,60.28,60.42,186200.0,43.4447,43.6032,43.4375,43.5384,186200.0
2013-07-22 10:30:00,60.43,60.52,60.35,60.49,131600.0,43.5456,43.6104,43.4879,43.5888,131600.0
2013-07-22 10:40:00,60.5,60.79,60.37,60.77,223100.0,43.596,43.805,43.5023,43.7906,223100.0
2013-07-22 10:50:00,60.79,60.95,60.67,60.67,195800.0,43.805,43.9203,43.7185,43.7185,195800.0
2013-07-22 11:00:00,60.68,60.82,60.65,60.76,141100.0,43.7257,43.8266,43.7041,43.7834,141100.0
2013-07-22 11:10:00,60.76,60.86,60.7,60.75,108400.0,43.7834,43.8554,43.7401,43.7762,108400.0
2013-07-22 11:20:00,60.76,60.79,60.71,60.75,114600.0,43.7834,43.805,43.7473,43.7762,114600.0
2013-07-22 11:30:00,60.75,60.77,60.59,60.65,118000.0,43.7762,43.7906,43.6609,43.7041,118000.0
2013-07-22 11:40:00,60.65,60.65,60.49,60.49,59100.0,43.7041,43.7041,43.5888,43.5888,59100.0
2013-07-22 11:50:00,60.49,60.49,60.28,60.3,133800.0,43.5888,43.5888,43.4375,43.4519,133800.0
2013-07-22 12:00:00,60.32,60.33,60.22,60.27,71200.0,43.4663,43.4735,43.3942,43.4303,71200.0
2013-07-22 12:10:00,60.28,60.28,60.18,60.2,76200.0,43.4375,43.4375,43.3654,43.3798,76200.0
2013-07-22 12:20:00,60.19,60.25,60.15,60.24,113600.0,43.3726,43.4159,43.3438,43.4087,113600.0
2013-07-22 12:30:00,60.22,60.23,60.15,60.17,70000.0,43.3942,43.4015,43.3438,43.3582,70000.0
2013-07-22 12:40:00,60.18,60.36,60.16,60.36,98600.0,43.3654,43.4951,43.351,43.4951,98600.0
2013-07-22 12:50:00,60.36,60.36,60.32,60.33,50900.0,43.4951,43.4951,43.4663,43.4735,50900.0
2013-07-22 13:00:00,60.32,60.33,60.22,60.29,59500.0,43.4663,43.4735,43.3942,43.4447,59500.0
2013-07-22 13:10:00,60.28,60.34,60.19,60.23,77900.0,43.4375,43.4807,43.3726,43.4015,77900.0
2013-07-22 13:20:00,60.24,60.26,60.2,60.23,35100.0,43.4087,43.4231,43.3798,43.4015,35100.0
2013-07-22 13:30:00,60.22,60.3,60.21,60.29,61900.0,43.3942,43.4519,43.387,43.4447,61900.0
2013-07-22 13:40:00,60.29,60.3,60.24,60.29,53900.0,43.4447,43.4519,43.4087,43.4447,53900.0
2013-07-22 13:50:00,60.29,60.42,60.29,60.35,69800.0,43.4447,43.5384,43.4447,43.4879,69800.0
2013-07-22 14:00:00,60.35,60.43,60.34,60.42,79300.0,43.4879,43.5456,43.4807,43.5384,79300.0
2013-07-22 14:10:00,60.42,60.58,60.42,60.54,75700.0,43.5384,43.6537,43.5384,43.6248,75700.0
2013-07-22 14:20:00,60.55,60.61,60.55,60.61,82000.0,43.632,43.6753,43.632,43.6753,82000.0
2013-07-22 14:30:00,60.61,60.65,60.61,60.63,63000.0,43.6753,43.7041,43.6753,43.6897,63000.0
2013-07-22 14:40:00,60.63,60.72,60.63,60.64,92900.0,43.6897,43.7545,43.6897,43.6969,92900.0
2013-07-22 14:50:00,60.65,60.65,60.56,60.57,80800.0,43.7041,43.7041,43.6392,43.6465,80800.0
2013-07-22 15:00:00,60.57,60.6,60.52,60.54,112600.0,43.6465,43.6681,43.6104,43.6248,112600.0
2013-07-22 15:10:00,60.55,60.55,60.4,60.44,84500.0,43.632,43.632,43.524,43.5528,84500.0
2013-07-22 15:20:00,60.44,60.45,60.32,60.36,103600.0,43.5528,43.56,43.4663,43.4951,103600.0
2013-07-22 15:30:00,60.35,60.39,60.26,60.29,132600.0,43.4879,43.5167,43.4231,43.4447,132600.0
2013-07-22 15:40:00,60.29,60.31,60.18,60.21,235000.0,43.4447,43.4591,43.3654,43.387,235000.0
2013-07-22 15:50:00,60.21,60.29,60.2,60.27,405700.0,43.387,43.4447,43.3798,43.4303,405700.0
2013-07-23 09:30:00,60.28,60.37,60.15,60.16,122700.0,43.4375,43.5023,43.3438,43.351,122700.0
2013-07-23 09:40:00,60.18,60.28,60.15,60.24,58900.0,43.3654,43.4375,43.3438,43.4087,58900.0
2013-07-23 09:50:00,60.23,60.31,60.16,60.25,44500.0,43.4015,43.4591,43.351,43.4159,44500.0
2013-07-23 10:00:00,60.24,60.38,60.23,60.25,42600.0,43.4087,43.5095,43.4015,43.4159,42600.0
2013-07-23 10:10:00,60.25,60.34,60.23,60.32,35800.0,43.4159,43.4807,43.4015,43.4663,35800.0
2013-07-23 10:20:00,60.32,60.34,60.18,60.18,34300.0,43.4663,43.4807,43.3654,43.3654,34300.0
2013-07-23 10:30:00,60.18,60.19,60.13,60.18,77400.0,43.3654,43.3726,43.3294,43.3654,77400.0
2013-07-23 10:40:00,60.18,60.24,60.14,60.18,39200.0,43.3654,43.4087,43.3366,43.3654,39200.0
2013-07-23 10:50:00,60.18,60.21,60.13,60.15,38200.0,43.3654,43.387,43.3294,43.3438,38200.0
2013-07-23 11:00:00,60.15,60.16,60.1,60.15,35200.0,43.3438,43.351,43.3078,43.3438,35200.0
2013-07-23 11:10:00,60.16,60.22,60.15,60.22,31300.0,43.351,43.3942,43.3438,43.3942,31300.0
2013-07-23 11:20:00,60.21,60.3,60.19,60.29,48800.0,43.387,43.4519,43.3726,43.4447,48800.0
2013-07-23 11:30:00,60.3,60.32,60.19,60.21,55700.0,43.4519,43.4663,43.3726,43.387,55700.0
2013-07-23 11:40:00,60.22,60.36,60.22,60.34,49600.0,43.3942,43.4951,43.3942,43.4807,49600.0
2013-07-23 11:50:00,60.34,60.34,60.23,60.23,27700.0,43.4807,43.4807,43.4015,43.4015,27700.0
2013-07-23 12:00:00,60.23,60.31,60.19,60.31,35100.0,43.4015,43.4591,43.3726,43.4591,35100.0
2013-07-23 12:10:00,60.31,60.32,60.26,60.29,37900.0,43.4591,43.4663,43.4231,43.4447,37900.0
2013-07-23 12:20:00,60.27,60.36,60.27,60.33,56400.0,43.4303,43.4951,43.4303,43.4735,56400.0
2013-07-23 12:30:00,60.33,60.34,60.26,60.31,22700.0,43.4735,43.4807,43.4231,43.4591,22700.0
2013-07-23 12:40:00,60.3,60.36,60.28,60.34,24800.0,43.4519,43.4951,43.4375,43.4807,24800.0
2013-07-23 12:50:00,60.34,60.36,60.29,60.29,25200.0,43.4807,43.4951,43.4447,43.4447,25200.0
2013-07-23 13:00:00,60.28,60.36,60.27,60.36,29100.0,43.4375,43.4951,43.4303,43.4951,29100.0
2013-07-23 13:10:00,60.36,60.37,60.29,60.34,28100.0,43.4951,43.5023,43.4447,43.4807,28100.0
2013-07-23 13:20:00,60.34,60.37,60.29,60.37,25800.0,43.4807,43.5023,43.4447,43.5023,25800.0
2013-07-23 13:30:00,60.36,60.37,60.3,60.35,27700.0,43.4951,43.5023,43.4519,43.4879,27700.0
2013-07-23 13:40:00,60.37,60.44,60.36,60.37,29900.0,43.5023,43.5528,43.4951,43.5023,29900.0
2013-07-23 13:50:00,60.37,60.42,60.32,60.35,34600.0,43.5023,43.5384,43.4663,43.4879,34600.0
2013-07-23 14:00:00,60.34,60.37,60.31,60.36,19400.0,43.4807,43.5023,43.4591,43.4951,19400.0
2013-07-23 14:10:00,60.35,60.42,60.33,60.41,34700.0,43.4879,43.5384,43.4735,43.5312,34700.0
2013-07-23 14:20:00,60.41,60.46,60.4,60.46,33600.0,43.5312,43.5672,43.524,43.5672,33600.0
2013-07-23 14:30:00,60.45,60.47,60.41,60.45,68600.0,43.56,43.5744,43.5312,43.56,68600.0
2013-07-23 14:40:00,60.46,60.5,60.44,60.48,33600.0,43.5672,43.596,43.5528,43.5816,33600.0
2013-07-23 14:50:00,60.47,60.5,60.43,60.48,76300.0,43.5744,43.596,43.5456,43.5816,76300.0
2013-07-23 15:00:00,60.47,60.47,60.41,60.43,23300.0,43.5744,43.5744,43.5312,43.5456,23300.0
2013-07-23 15:10:00,60.43,60.45,60.33,60.33,56400.0,43.5456,43.56,43.4735,43.4735,56400.0
2013-07-23 15:20:00,60.34,60.38,60.32,60.32,34900.0,43.4807,43.5095,43.4663,43.4663,34900.0
2013-07-23 15:30:00,60.33,60.37,60.28,60.28,52000.0,43.4735,43.5023,43.4375,43.4375,52000.0
2013-07-23 15:40:00,60.28,60.3,60.18,60.23,104900.0,43.4375,43.4519,43.3654,43.4015,104900.0
2013-07-23 15:50:00,60.22,60.28,60.2,60.25,163000.0,43.3942,43.4375,43.3798,43.4159,163000.0
2013-07-24 09:30:00,60.55,60.55,60.24,60.24,126500.0,43.632,43.632,43.4087,43.4087,126500.0
2013-07-24 09:40:00,60.26,60.29,60.04,60.08,69900.0,43.4231,43.4447,43.2645,43.2934,69900.0
2013-07-24 09:50:00,60.08,60.11,60.0,60.02,53200.0,43.2934,43.315,43.2357,43.2501,53200.0
2013-07-24 10:00:00,60.0,60.13,59.99,60.09,89800.0,43.2357,43.3294,43.2285,43.3006,89800.0
2013-07-24 10:10:00,60.08,60.12,60.01,60.04,57400.0,43.2934,43.3222,43.2429,43.2645,57400.0
2013-07-24 10:20:00,60.02,60.11,60.0,60.03,59200.0,43.2501,43.315,43.2357,43.2573,59200.0
2013-07-24 10:30:00,60.02,60.15,59.99,60.09,49700.0,43.2501,43.3438,43.2285,43.3006,49700.0
2013-07-24 10:40:00,60.1,60.12,60.04,60.08,40500.0,43.3078,43.3222,43.2645,43.2934,40500.0
2013-07-24 10:50:00,60.08,60.18,60.08,60.11,39900.0,43.2934,43.3654,43.2934,43.315,39900.0
2013-07-24 11:00:00,60.11,60.13,60.07,60.09,38100.0,43.315,43.3294,43.2862,43.3006,38100.0
2013-07-24 11:10:00,60.09,60.19,60.08,60.19,56700.0,43.3006,43.3726,43.2934,43.3726,56700.0
2013-07-24 11:20:00,60.2,60.24,60.19,60.21,56900.0,43.3798,43.4087,43.3726,43.387,56900.0
2013-07-24 11:30:00,60.21,60.35,60.21,60.27,49600.0,43.387,43.4879,43.387,43.4303,49600.0
2013-07-24 11:40:00,60.26,60.26,60.2,60.23,31500.0,43.4231,43.4231,43.3798,43.4015,31500.0
2013-07-24 11:50:00,60.24,60.27,60.13,60.15,76900.0,43.4087,43.4303,43.3294,43.3438,76900.0
2013-07-24 12:00:00,60.15,60.21,60.14,60.15,45200.0,43.3438,43.387,43.3366,43.3438,45200.0
2013-07-24 12:10:00,60.16,60.18,60.06,60.06,30500.0,43.351,43.3654,43.279,43.279,30500.0
2013-07-24 12:20:00,60.07,60.14,60.02,60.02,29900.0,43.2862,43.3366,43.2501,43.2501,29900.0
2013-07-24 12:30:00,60.03,60.04,59.99,60.02,53700.0,43.2573,43.2645,43.2285,43.2501,53700.0
2013-07-24 12:40:00,60.02,60.03,59.96,59.97,33800.0,43.2501,43.2573,43.2069,43.2141,33800.0
2013-07-24 12:50:00,59.96,59.97,59.83,59.88,54300.0,43.2069,43.2141,43.1132,43.1492,54300.0
2013-07-24 13:00:00,59.88,59.92,59.76,59.8,44700.0,43.1492,43.1781,43.0628,43.0916,44700.0
2013-07-24 13:10:00,59.8,59.81,59.65,59.71,57500.0,43.0916,43.0988,42.9835,43.0267,57500.0
2013-07-24 13:20:00,59.72,59.78,59.69,59.78,59800.0,43.0339,43.0772,43.0123,43.0772,59800.0
2013-07-24 13:30:00,59.77,59.82,59.75,59.82,26800.0,43.07,43.106,43.0556,43.106,26800.0
2013-07-24 13:40:00,59.82,59.91,59.78,59.9,33800.0,43.106,43.1709,43.0772,43.1637,33800.0
2013-07-24 13:50:00,59.9,59.95,59.89,59.94,49600.0,43.1637,43.1997,43.1564,43.1925,49600.0
2013-07-24 14:00:00,59.95,59.97,59.92,59.95,32700.0,43.1997,43.2141,43.1781,43.1997,32700.0
2013-07-24 14:10:00,59.95,59.99,59.89,59.89,37000.0,43.1997,43.2285,43.1564,43.1564,37000.0
2013-07-24 14:20:00,59.89,59.99,59.87,59.96,26900.0,43.1564,43.2285,43.142,43.2069,26900.0
2013-07-24 14:30:00,59.95,59.96,59.89,59.93,39000.0,43.1997,43.2069,43.1564,43.1853,39000.0
2013-07-24 14:40:00,59.92,60.02,59.9,60.02,51000.0,43.1781,43.2501,43.1637,43.2501,51000.0
2013-07-24 14:50:00,60.02,60.05,59.94,59.94,59400.0,43.2501,43.2717,43.1925,43.1925,59400.0
2013-07-24 15:00:00,59.94,59.96,59.87,59.96,45200.0,43.1925,43.2069,43.142,43.2069,45200.0
2013-07-24 15:10:00,59.95,59.96,59.87,59.87,39800.0,43.1997,43.2069,43.142,43.142,39800.0
2013-07-24 15:20:00,59.86,59.99,59.86,59.97,62900.0,43.1348,43.2285,43.1348,43.2141,62900.0
2013-07-24 15:30:00,59.96,59.98,59.91,59.91,65400.0,43.2069,43.2213,43.1709,43.1709,65400.0
2013-07-24 15:40:00,59.91,59.99,59.91,59.92,78700.0,43.1709,43.2285,43.1709,43.1781,78700.0
2013-07-24 15:50:00,59.92,60.03,59.91,60.0,173100.0,43.1781,43.2573,43.1709,43.2357,173100.0
2013-07-25 09:30:00,59.75,59.75,59.4,59.59,110800.0,43.0556,43.0556,42.8034,42.9403,110800.0
2013-07-25 09:40:00,59.62,59.77,59.62,59.74,73200.0,42.9619,43.07,42.9619,43.0484,73200.0
2013-07-25 09:50:00,59.75,59.75,59.5,59.51,47500.0,43.0556,43.0556,42.8754,42.8826,47500.0
2013-07-25 10:00:00,59.52,59.66,59.5,59.64,87400.0,42.8898,42.9907,42.8754,42.9763,87400.0
2013-07-25 10:10:00,59.64,59.64,59.49,59.51,129700.0,42.9763,42.9763,42.8682,42.8826,129700.0
2013-07-25 10:20:00,59.51,59.52,59.43,59.46,109500.0,42.8826,42.8898,42.825,42.8466,109500.0
2013-07-25 10:30:00,59.46,59.5,59.26,59.3,85100.0,42.8466,42.8754,42.7025,42.7313,85100.0
2013-07-25 10:40:00,59.3,59.44,59.25,59.44,35400.0,42.7313,42.8322,42.6953,42.8322,35400.0
2013-07-25 10:50:00,59.44,59.51,59.41,59.5,67500.0,42.8322,42.8826,42.8106,42.8754,67500.0
2013-07-25 11:00:00,59.5,59.51,59.46,59.49,46300.0,42.8754,42.8826,42.8466,42.8682,46300.0
2013-07-25 11:10:00,59.49,59.5,59.43,59.45,29500.0,42.8682,42.8754,42.825,42.8394,29500.0
2013-07-25 11:20:00,59.45,59.47,59.39,59.46,29800.0,42.8394,42.8538,42.7962,42.8466,29800.0
2013-07-25 11:30:00,59.46,59.5,59.43,59.44,58200.0,42.8466,42.8754,42.825,42.8322,58200.0
2013-07-25 11:40:00,59.44,59.56,59.44,59.52,35500.0,42.8322,42.9187,42.8322,42.8898,35500.0
2013-07-25 11:50:00,59.52,59.56,59.48,59.48,102900.0,42.8898,42.9187,42.861,42.861,102900.0
2013-07-25 12:00:00,59.49,59.49,59.45,59.48,29000.0,42.8682,42.8682,42.8394,42.861,29000.0
2013-07-25 12:10:00,59.48,59.53,59.46,59.53,40800.0,42.861,42.897,42.8466,42.897,40800.0
2013-07-25 12:20:00,59.53,59.6,59.52,59.57,68200.0,42.897,42.9475,42.8898,42.9259,68200.0
2013-07-25 12:30:00,59.57,59.59,59.52,59.54,188100.0,42.9259,42.9403,42.8898,42.9042,188100.0
2013-07-25 12:40:00,59.54,59.58,59.51,59.57,49500.0,42.9042,42.9331,42.8826,42.9259,49500.0
2013-07-25 12:50:00,59.56,59.58,59.52,59.56,45700.0,42.9187,42.9331,42.8898,42.9187,45700.0
2013-07-25 13:00:00,59.55,59.58,59.5,59.54,122300.0,42.9114,42.9331,42.8754,42.9042,122300.0
2013-07-25 13:10:00,59.53,59.55,59.5,59.51,37500.0,42.897,42.9114,42.8754,42.8826,37500.0
2013-07-25 13:20:00,59.51,59.55,59.51,59.52,28800.0,42.8826,42.9114,42.8826,42.8898,28800.0
2013-07-25 13:30:00,59.53,59.56,59.51,59.51,34000.0,42.897,42.9187,42.8826,42.8826,34000.0
2013-07-25 13:40:00,59.51,59.53,59.5,59.53,35800.0,42.8826,42.897,42.8754,42.897,35800.0
2013-07-25 13:50:00,59.53,59.54,59.49,59.52,46100.0,42.897,42.9042,42.8682,42.8898,46100.0
2013-07-25 14:00:00,59.51,59.6,59.51,59.57,178100.0,42.8826,42.9475,42.8826,42.9259,178100.0
2013-07-25 14:10:00,59.57,59.58,59.51,59.52,64900.0,42.9259,42.9331,42.8826,42.8898,64900.0
2013-07-25 14:20:00,59.52,59.54,59.46,59.5,54300.0,42.8898,42.9042,42.8466,42.8754,54300.0
2013-07-25 14:30:00,59.49,59.52,59.48,59.51,26500.0,42.8682,42.8898,42.861,42.8826,26500.0
2013-07-25 14:40:00,59.51,59.55,59.51,59.53,35900.0,42.8826,42.9114,42.8826,42.897,35900.0
2013-07-25 14:50:00,59.52,59.57,59.49,59.5,57100.0,42.8898,42.9259,42.8682,42.8754,57100.0
2013-07-25 15:00:00,59.5,59.55,59.49,59.53,171700.0,42.8754,42.9114,42.8682,42.897,171700.0
2013-07-25 15:10:00,59.53,59.57,59.53,59.53,96400.0,42.897,42.9259,42.897,42.897,96400.0
2013-07-25 15:20:00,59.52,59.62,59.51,59.6,184600.0,42.8898,42.9619,42.8826,42.9475,184600.0
2013-07-25 15:30:00,59.59,59.67,59.58,59.63,217400.0,42.9403,42.9979,42.9331,42.9691,217400.0
2013-07-25 15:40:00,59.63,59.73,59.6,59.68,170700.0,42.9691,43.0412,42.9475,43.0051,170700.0
2013-07-25 15:50:00,59.68,59.76,59.62,59.75,218400.0,43.0051,43.0628,42.9619,43.0556,218400.0
2013-07-26 09:30:00,59.28,59.62,59.25,59.61,59800.0,42.7169,42.9619,42.6953,42.9547,59800.0
2013-07-26 09:40:00,59.61,59.68,59.44,59.49,98600.0,42.9547,43.0051,42.8322,42.8682,98600.0
2013-07-26 09:50:00,59.48,59.64,59.41,59.58,35000.0,42.861,42.9763,42.8106,42.9331,35000.0
2013-07-26 10:00:00,59.58,59.68,59.56,59.6,99700.0,42.9331,43.0051,42.9187,42.9475,99700.0
2013-07-26 10:10:00,59.6,59.71,59.57,59.69,46600.0,42.9475,43.0267,42.9259,43.0123,46600.0
2013-07-26 10:20:00,59.69,59.72,59.58,59.6,55600.0,43.0123,43.0339,42.9331,42.9475,55600.0
2013-07-26 10:30:00,59.59,59.62,59.56,59.6,27900.0,42.9403,42.9619,42.9187,42.9475,27900.0
2013-07-26 10:40:00,59.59,59.65,59.45,59.48,35100.0,42.9403,42.9835,42.8394,42.861,35100.0
2013-07-26 10:50:00,59.5,59.53,59.37,59.39,33000.0,42.8754,42.897,42.7817,42.7962,33000.0
2013-07-26 11:00:00,59.38,59.44,59.3,59.43,33500.0,42.7889,42.8322,42.7313,42.825,33500.0
2013-07-26 11:10:00,59.44,59.49,59.42,59.49,24400.0,42.8322,42.8682,42.8178,42.8682,24400.0
2013-07-26 11:20:00,59.5,59.51,59.44,59.44,19600.0,42.8754,42.8826,42.8322,42.8322,19600.0
2013-07-26 11:30:00,59.45,59.52,59.45,59.51,23900.0,42.8394,42.8898,42.8394,42.8826,23900.0
2013-07-26 11:40:00,59.51,59.54,59.45,59.51,44600.0,42.8826,42.9042,42.8394,42.8826,44600.0
2013-07-26 11:50:00,59.53,59.57,59.44,59.44,30400.0,42.897,42.9259,42.8322,42.8322,30400.0
2013-07-26 12:00:00,59.45,59.5,59.43,59.48,28400.0,42.8394,42.8754,42.825,42.861,28400.0
2013-07-26 12:10:00,59.48,59.52,59.46,59.46,19900.0,42.861,42.8898,42.8466,42.8466,19900.0
2013-07-26 12:20:00,59.46,59.49,59.44,59.47,24800.0,42.8466,42.8682,42.8322,42.8538,24800.0
2013-07-26 12:30:00,59.47,59.55,59.45,59.55,31800.0,42.8538,42.9114,42.8394,42.9114,31800.0
2013-07-26 12:40:00,59.54,59.54,59.46,59.54,34300.0,42.9042,42.9042,42.8466,42.9042,34300.0
2013-07-26 12:50:00,59.53,59.56,59.5,59.51,20200.0,42.897,42.9187,42.8754,42.8826,20200.0
2013-07-26 13:00:00,59.51,59.54,59.47,59.53,41400.0,42.8826,42.9042,42.8538,42.897,41400.0
2013-07-26 13:10:00,59.53,59.58,59.51,59.57,22900.0,42.897,42.9331,42.8826,42.9259,22900.0
2013-07-26 13:20:00,59.58,59.68,59.57,59.68,25600.0,42.9331,43.0051,42.9259,43.0051,25600.0
2013-07-26 13:30:00,59.67,59.68,59.58,59.58,35100.0,42.9979,43.0051,42.9331,42.9331,35100.0
2013-07-26 13:40:00,59.59,59.6,59.5,59.52,108800.0,42.9403,42.9475,42.8754,42.8898,108800.0
2013-07-26 13:50:00,59.52,59.58,59.52,59.58,25900.0,42.8898,42.9331,42.8898,42.9331,25900.0
2013-07-26 14:00:00,59.58,59.66,59.57,59.64,30600.0,42.9331,42.9907,42.9259,42.9763,30600.0
2013-07-26 14:10:00,59.64,59.7,59.56,59.58,42900.0,42.9763,43.0195,42.9187,42.9331,42900.0
2013-07-26 14:20:00,59.58,59.58,59.43,59.43,48700.0,42.9331,42.9331,42.825,42.825,48700.0
2013-07-26 14:30:00,59.42,59.55,59.42,59.54,53600.0,42.8178,42.9114,42.8178,42.9042,53600.0
2013-07-26 14:40:00,59.54,59.63,59.54,59.58,34100.0,42.9042,42.9691,42.9042,42.9331,34100.0
2013-07-26 14:50:00,59.57,59.67,59.57,59.61,28500.0,42.9259,42.9979,42.9259,42.9547,28500.0
2013-07-26 15:00:00,59.61,59.68,59.61,59.65,63500.0,42.9547,43.0051,42.9547,42.9835,63500.0
2013-07-26 15:10:00,59.66,59.69,59.64,59.67,34500.0,42.9907,43.0123,42.9763,42.9979,34500.0
2013-07-26 15:20:00,59.66,59.73,59.65,59.69,52000.0,42.9907,43.0412,42.9835,43.0123,52000.0
2013-07-26 15:30:00,59.68,59.7,59.64,59.68,54200.0,43.0051,43.0195,42.9763,43.0051,54200.0
2013-07-26 15:40:00,59.69,59.75,59.67,59.74,70800.0,43.0123,43.0556,42.9979,43.0484,70800.0
2013-07-26 15:50:00,59.73,59.83,59.68,59.81,130000.0,43.0412,43.1132,43.0051,43.0988,130000.0
2013-07-29 09:30:00,59.61,59.97,59.61,59.85,79100.0,42.9547,43.2141,42.9547,43.1276,79100.0
2013-07-29 09:40:00,59.84,60.11,59.82,60.07,61500.0,43.1204,43.315,43.106,43.2862,61500.0
2013-07-29 09:50:00,60.07,60.13,59.95,60.08,65800.0,43.2862,43.3294,43.1997,43.2934,65800.0
2013-07-29 10:00:00,60.06,60.09,59.97,59.98,35100.0,43.279,43.3006,43.2141,43.2213,35100.0
2013-07-29 10:10:00,59.99,60.05,59.95,60.02,75200.0,43.2285,43.2717,43.1997,43.2501,75200.0
2013-07-29 10:20:00,60.02,60.06,59.98,60.05,27100.0,43.2501,43.279,43.2213,43.2717,27100.0
2013-07-29 10:30:00,60.04,60.05,59.95,60.01,49200.0,43.2645,43.2717,43.1997,43.2429,49200.0
2013-07-29 10:40:00,60.01,60.13,59.99,60.08,34500.0,43.2429,43.3294,43.2285,43.2934,34500.0
2013-07-29 10:50:00,60.09,60.12,60.01,60.02,49300.0,43.3006,43.3222,43.2429,43.2501,49300.0
2013-07-29 11:00:00,60.02,60.04,59.9,59.93,45100.0,43.2501,43.2645,43.1637,43.1853,45100.0
2013-07-29 11:10:00,59.92,59.93,59.79,59.8,23700.0,43.1781,43.1853,43.0844,43.0916,23700.0
2013-07-29 11:20:00,59.79,59.81,59.71,59.73,26600.0,43.0844,43.0988,43.0267,43.0412,26600.0
2013-07-29 11:30:00,59.73,59.76,59.62,59.66,28100.0,43.0412,43.0628,42.9619,42.9907,28100.0
2013-07-29 11:40:00,59.65,59.7,59.64,59.68,13100.0,42.9835,43.0195,42.9763,43.0051,13100.0
2013-07-29 11:50:00,59.69,59.72,59.67,59.71,14500.0,43.0123,43.0339,42.9979,43.0267,14500.0
2013-07-29 12:00:00,59.7,59.74,59.68,59.7,14900.0,43.0195,43.0484,43.0051,43.0195,14900.0
2013-07-29 12:10:00,59.71,59.71,59.67,59.69,47800.0,43.0267,43.0267,42.9979,43.0123,47800.0
2013-07-29 12:20:00,59.68,59.7,59.65,59.66,20800.0,43.0051,43.0195,42.9835,42.9907,20800.0
2013-07-29 12:30:00,59.66,59.66,59.6,59.62,24400.0,42.9907,42.9907,42.9475,42.9619,24400.0
2013-07-29 12:40:00,59.61,59.68,59.6,59.67,32700.0,42.9547,43.0051,42.9475,42.9979,32700.0
2013-07-29 12:50:00,59.67,59.67,59.65,59.67,19700.0,42.9979,42.9979,42.9835,42.9979,19700.0
2013-07-29 13:00:00,59.66,59.67,59.63,59.66,18300.0,42.9907,42.9979,42.9691,42.9907,18300.0
2013-07-29 13:10:00,59.66,59.7,59.64,59.69,22200.0,42.9907,43.0195,42.9763,43.0123,22200.0
2013-07-29 13:20:00,59.69,59.72,59.67,59.68,19300.0,43.0123,43.0339,42.9979,43.0051,19300.0
2013-07-29 13:30:00,59.68,59.69,59.61,59.63,23100.0,43.0051,43.0123,42.9547,42.9691,23100.0
2013-07-29 13:40:00,59.63,59.66,59.6,59.64,13900.0,42.9691,42.9907,42.9475,42.9763,13900.0
2013-07-29 13:50:00,59.63,59.66,59.61,59.63,29200.0,42.9691,42.9907,42.9547,42.9691,29200.0
2013-07-29 14:00:00,59.63,59.76,59.62,59.74,30300.0,42.9691,43.0628,42.9619,43.0484,30300.0
2013-07-29 14:10:00,59.76,59.77,59.74,59.75,17800.0,43.0628,43.07,43.0484,43.0556,17800.0
2013-07-29 14:20:00,59.75,59.79,59.75,59.79,20600.0,43.0556,43.0844,43.0556,43.0844,20600.0
2013-07-29 14:30:00,59.8,59.82,59.74,59.74,28900.0,43.0916,43.106,43.0484,43.0484,28900.0
2013-07-29 14:40:00,59.75,59.79,59.71,59.74,32300.0,43.0556,43.0844,43.0267,43.0484,32300.0
2013-07-29 14:50:00,59.74,59.8,59.73,59.75,31600.0,43.0484,43.0916,43.0412,43.0556,31600.0
2013-07-29 15:00:00,59.75,59.82,59.75,59.78,24800.0,43.0556,43.106,43.0556,43.0772,24800.0
2013-07-29 15:10:00,59.78,59.78,59.73,59.73,35000.0,43.0772,43.0772,43.0412,43.0412,35000.0
2013-07-29 15:20:00,59.72,59.75,59.71,59.74,35500.0,43.0339,43.0556,43.0267,43.0484,35500.0
2013-07-29 15:30:00,59.74,59.77,59.72,59.74,36900.0,43.0484,43.07,43.0339,43.0484,36900.0
2013-07-29 15:40:00,59.73,59.77,59.69,59.74,83300.0,43.0412,43.07,43.0123,43.0484,83300.0
2013-07-29 15:50:00,59.73,59.78,59.66,59.77,181200.0,43.0412,43.0772,42.9907,43.07,181200.0
2013-07-30 09:30:00,60.13,60.48,60.05,60.25,99100.0,43.3294,43.5816,43.2717,43.4159,99100.0
2013-07-30 09:40:00,60.25,60.26,60.07,60.17,39700.0,43.4159,43.4231,43.2862,43.3582,39700.0
2013-07-30 09:50:00,60.17,60.4,60.16,60.34,55400.0,43.3582,43.524,43.351,43.4807,55400.0
2013-07-30 10:00:00,60.33,60.4,60.29,60.31,41300.0,43.4735,43.524,43.4447,43.4591,41300.0
2013-07-30 10:10:00,60.31,60.42,60.25,60.32,58600.0,43.4591,43.5384,43.4159,43.4663,58600.0
2013-07-30 10:20:00,60.31,60.42,60.29,60.32,41400.0,43.4591,43.5384,43.4447,43.4663,41400.0
2013-07-30 10:30:00,60.32,60.36,60.27,60.28,49300.0,43.4663,43.4951,43.4303,43.4375,49300.0
2013-07-30 10:40:00,60.27,60.36,60.26,60.36,39000.0,43.4303,43.4951,43.4231,43.4951,39000.0
2013-07-30 10:50:00,60.36,60.4,60.25,60.25,44900.0,43.4951,43.524,43.4159,43.4159,44900.0
2013-07-30 11:00:00,60.26,60.27,60.2,60.21,61500.0,43.4231,43.4303,43.3798,43.387,61500.0
2013-07-30 11:10:00,60.22,60.27,60.21,60.26,38600.0,43.3942,43.4303,43.387,43.4231,38600.0
2013-07-30 11:20:00,60.26,60.37,60.24,60.37,63800.0,43.4231,43.5023,43.4087,43.5023,63800.0
2013-07-30 11:30:00,60.36,60.39,60.34,60.34,65700.0,43.4951,43.5167,43.4807,43.4807,65700.0
2013-07-30 11:40:00,60.35,60.4,60.31,60.4,43100.0,43.4879,43.524,43.4591,43.524,43100.0
2013-07-30 11:50:00,60.4,60.44,60.37,60.41,39100.0,43.524,43.5528,43.5023,43.5312,39100.0
2013-07-30 12:00:00,60.42,60.44,60.4,60.41,39200.0,43.5384,43.5528,43.524,43.5312,39200.0
2013-07-30 12:10:00,60.42,60.42,60.36,60.36,33800.0,43.5384,43.5384,43.4951,43.4951,33800.0
2013-07-30 12:20:00,60.36,60.42,60.33,60.35,32100.0,43.4951,43.5384,43.4735,43.4879,32100.0
2013-07-30 12:30:00,60.36,60.39,60.31,60.35,33100.0,43.4951,43.5167,43.4591,43.4879,33100.0
2013-07-30 12:40:00,60.36,60.43,60.34,60.38,34900.0,43.4951,43.5456,43.4807,43.5095,34900.0
2013-07-30 12:50:00,60.37,60.45,60.35,60.45,34700.0,43.5023,43.56,43.4879,43.56,34700.0
2013-07-30 13:00:00,60.44,60.52,60.42,60.52,72300.0,43.5528,43.6104,43.5384,43.6104,72300.0
2013-07-30 13:10:00,60.52,60.55,60.49,60.53,67200.0,43.6104,43.632,43.5888,43.6176,67200.0
2013-07-30 13:20:00,60.53,60.54,60.36,60.4,74200.0,43.6176,43.6248,43.4951,43.524,74200.0
2013-07-30 13:30:00,60.4,60.4,60.23,60.32,59900.0,43.524,43.524,43.4015,43.4663,59900.0
2013-07-30 13:40:00,60.32,60.32,60.19,60.25,50900.0,43.4663,43.4663,43.3726,43.4159,50900.0
2013-07-30 13:50:00,60.25,60.31,60.24,60.29,70600.0,43.4159,43.4591,43.4087,43.4447,70600.0
2013-07-30 14:00:00,60.29,60.32,60.26,60.28,37700.0,43.4447,43.4663,43.4231,43.4375,37700.0
2013-07-30 14:10:00,60.28,60.3,60.25,60.3,63800.0,43.4375,43.4519,43.4159,43.4519,63800.0
2013-07-30 14:20:00,60.3,60.35,60.26,60.34,40700.0,43.4519,43.4879,43.4231,43.4807,40700.0
2013-07-30 14:30:00,60.34,60.4,60.32,60.35,69100.0,43.4807,43.524,43.4663,43.4879,69100.0
2013-07-30 14:40:00,60.36,60.37,60.29,60.31,39700.0,43.4951,43.5023,43.4447,43.4591,39700.0
2013-07-30 14:50:00,60.32,60.36,60.24,60.28,90100.0,43.4663,43.4951,43.4087,43.4375,90100.0
2013-07-30 15:00:00,60.28,60.41,60.25,60.38,92900.0,43.4375,43.5312,43.4159,43.5095,92900.0
2013-07-30 15:10:00,60.39,60.52,60.39,60.48,122000.0,43.5167,43.6104,43.5167,43.5816,122000.0
2013-07-30 15:20:00,60.48,60.54,60.48,60.51,70500.0,43.5816,43.6248,43.5816,43.6032,70500.0
2013-07-30 15:30:00,60.51,60.54,60.48,60.51,85700.0,43.6032,43.6248,43.5816,43.6032,85700.0
2013-07-30 15:40:00,60.51,60.52,60.46,60.51,181200.0,43.6032,43.6104,43.5672,43.6032,181200.0
2013-07-30 15:50:00,60.5,60.53,60.43,60.44,404000.0,43.596,43.6176,43.5456,43.5528,404000.0
2013-07-31 09:30:00,60.63,60.84,60.51,60.84,144200.0,43.6897,43.841,43.6032,43.841,144200.0
2013-07-31 09:40:00,60.82,61.05,60.79,61.03,136700.0,43.8266,43.9923,43.805,43.9779,136700.0
2013-07-31 09:50:00,61.03,61.08,60.97,61.0,113700.0,43.9779,44.014,43.9347,43.9563,113700.0
2013-07-31 10:00:00,61.0,61.02,60.91,60.94,109500.0,43.9563,43.9707,43.8915,43.9131,109500.0
2013-07-31 10:10:00,60.94,61.09,60.92,61.05,124500.0,43.9131,44.0212,43.8987,43.9923,124500.0
2013-07-31 10:20:00,61.05,61.19,61.0,61.16,77000.0,43.9923,44.0932,43.9563,44.0716,77000.0
2013-07-31 10:30:00,61.17,61.17,61.06,61.1,72200.0,44.0788,44.0788,43.9995,44.0284,72200.0
2013-07-31 10:40:00,61.1,61.16,61.08,61.16,46200.0,44.0284,44.0716,44.014,44.0716,46200.0
2013-07-31 10:50:00,61.16,61.17,61.09,61.09,52700.0,44.0716,44.0788,44.0212,44.0212,52700.0
2013-07-31 11:00:00,61.09,61.1,61.01,61.01,97200.0,44.0212,44.0284,43.9635,43.9635,97200.0
2013-07-31 11:10:00,61.01,61.04,60.98,61.02,57800.0,43.9635,43.9851,43.9419,43.9707,57800.0
2013-07-31 11:20:00,61.02,61.05,60.96,60.96,48100.0,43.9707,43.9923,43.9275,43.9275,48100.0
2013-07-31 11:30:00,60.97,61.04,60.96,61.02,73900.0,43.9347,43.9851,43.9275,43.9707,73900.0
2013-07-31 11:40:00,61.02,61.14,61.02,61.12,50800.0,43.9707,44.0572,43.9707,44.0428,50800.0
2013-07-31 11:50:00,61.12,61.2,61.12,61.19,46900.0,44.0428,44.1004,44.0428,44.0932,46900.0
2013-07-31 12:00:00,61.19,61.21,61.14,61.2,101900.0,44.0932,44.1076,44.0572,44.1004,101900.0
2013-07-31 12:10:00,61.2,61.27,61.19,61.23,80400.0,44.1004,44.1509,44.0932,44.122,80400.0
2013-07-31 12:20:00,61.24,61.24,61.16,61.17,42400.0,44.1293,44.1293,44.0716,44.0788,42400.0
2013-07-31 12:30:00,61.17,61.17,61.12,61.16,50300.0,44.0788,44.0788,44.0428,44.0716,50300.0
2013-07-31 12:40:00,61.15,61.16,61.1,61.12,53500.0,44.0644,44.0716,44.0284,44.0428,53500.0
2013-07-31 12:50:00,61.13,61.13,61.04,61.05,37900.0,44.05,44.05,43.9851,43.9923,37900.0
2013-07-31 13:00:00,61.05,61.08,61.02,61.02,50900.0,43.9923,44.014,43.9707,43.9707,50900.0
2013-07-31 13:10:00,61.02,61.06,60.99,61.05,74400.0,43.9707,43.9995,43.9491,43.9923,74400.0
2013-07-31 13:20:00,61.06,61.06,60.98,61.01,38100.0,43.9995,43.9995,43.9419,43.9635,38100.0
2013-07-31 13:30:00,61.0,61.14,61.0,61.13,59900.0,43.9563,44.0572,43.9563,44.05,59900.0
2013-07-31 13:40:00,61.13,61.2,61.13,61.17,54700.0,44.05,44.1004,44.05,44.0788,54700.0
2013-07-31 13:50:00,61.17,61.28,61.15,61.28,73600.0,44.0788,44.1581,44.0644,44.1581,73600.0
2013-07-31 14:00:00,61.28,61.57,61.26,61.48,232400.0,44.1581,44.367,44.1437,44.3022,232400.0
2013-07-31 14:10:00,61.48,61.55,61.37,61.45,185300.0,44.3022,44.3526,44.2229,44.2806,185300.0
2013-07-31 14:20:00,61.45,61.62,61.42,61.54,100800.0,44.2806,44.4031,44.259,44.3454,100800.0
2013-07-31 14:30:00,61.55,61.77,61.54,61.7,114300.0,44.3526,44.5112,44.3454,44.4607,114300.0
2013-07-31 14:40:00,61.7,61.81,61.7,61.77,89300.0,44.4607,44.54,44.4607,44.5112,89300.0
2013-07-31 14:50:00,61.76,61.8,61.73,61.73,79700.0,44.504,44.5328,44.4823,44.4823,79700.0
2013-07-31 15:00:00,61.73,61.74,61.64,61.68,112700.0,44.4823,44.4896,44.4175,44.4463,112700.0
2013-07-31 15:10:00,61.68,61.69,61.54,61.54,101400.0,44.4463,44.4535,44.3454,44.3454,101400.0
2013-07-31 15:20:00,61.53,61.58,61.51,61.56,146600.0,44.3382,44.3743,44.3238,44.3598,146600.0
2013-07-31 15:30:00,61.56,61.56,61.45,61.48,181000.0,44.3598,44.3598,44.2806,44.3022,181000.0
2013-07-31 15:40:00,61.47,61.47,61.27,61.28,391300.0,44.295,44.295,44.1509,44.1581,391300.0
2013-07-31 15:50:00,61.27,61.39,61.23,61.29,616900.0,44.1509,44.2373,44.122,44.1653,616900.0
2013-08-01 09:30:00,61.96,62.01,61.78,61.82,125800.0,44.6481,44.6841,44.5184,44.5472,125800.0
2013-08-01 09:40:00,61.83,62.03,61.8,62.03,103400.0,44.5544,44.6985,44.5328,44.6985,103400.0
2013-08-01 09:50:00,62.03,62.12,61.99,62.01,57900.0,44.6985,44.7634,44.6697,44.6841,57900.0
2013-08-01 10:00:00,62.01,62.51,62.0,62.46,295200.0,44.6841,45.0444,44.6769,45.0084,295200.0
2013-08-01 10:10:00,62.47,62.54,62.43,62.44,98400.0,45.0156,45.066,44.9868,44.994,98400.0
2013-08-01 10:20:00,62.45,62.64,62.43,62.54,95600.0,45.0012,45.1381,44.9868,45.066,95600.0
2013-08-01 10:30:00,62.54,62.54,62.43,62.45,95400.0,45.066,45.066,44.9868,45.0012,95400.0
2013-08-01 10:40:00,62.46,62.51,62.45,62.47,94700.0,45.0084,45.0444,45.0012,45.0156,94700.0
2013-08-01 10:50:00,62.48,62.54,62.45,62.52,88400.0,45.0228,45.066,45.0012,45.0516,88400.0
2013-08-01 11:00:00,62.51,62.58,62.45,62.56,98000.0,45.0444,45.0949,45.0012,45.0804,98000.0
2013-08-01 11:10:00,62.55,62.57,62.47,62.51,61700.0,45.0732,45.0876,45.0156,45.0444,61700.0
2013-08-01 11:20:00,62.52,62.61,62.51,62.53,88400.0,45.0516,45.1165,45.0444,45.0588,88400.0
2013-08-01 11:30:00,62.53,62.57,62.51,62.55,68800.0,45.0588,45.0876,45.0444,45.0732,68800.0
2013-08-01 11:40:00,62.56,62.57,62.5,62.52,61500.0,45.0804,45.0876,45.0372,45.0516,61500.0
2013-08-01 11:50:00,62.52,62.58,62.47,62.57,87100.0,45.0516,45.0949,45.0156,45.0876,87100.0
2013-08-01 12:00:00,62.58,62.64,62.54,62.64,101700.0,45.0949,45.1381,45.066,45.1381,101700.0
2013-08-01 12:10:00,62.64,62.7,62.6,62.6,151300.0,45.1381,45.1813,45.1093,45.1093,151300.0
2013-08-01 12:20:00,62.6,62.61,62.53,62.53,37600.0,45.1093,45.1165,45.0588,45.0588,37600.0
2013-08-01 12:30:00,62.53,62.56,62.39,62.4,45300.0,45.0588,45.0804,44.9579,44.9651,45300.0
2013-08-01 12:40:00,62.4,62.45,62.39,62.45,66400.0,44.9651,45.0012,44.9579,45.0012,66400.0
2013-08-01 12:50:00,62.44,62.52,62.42,62.48,80700.0,44.994,45.0516,44.9796,45.0228,80700.0
2013-08-01 13:00:00,62.48,62.52,62.45,62.52,49500.0,45.0228,45.0516,45.0012,45.0516,49500.0
2013-08-01 13:10:00,62.52,62.56,62.5,62.5,58300.0,45.0516,45.0804,45.0372,45.0372,58300.0
2013-08-01 13:20:00,62.51,62.54,62.47,62.49,72300.0,45.0444,45.066,45.0156,45.03,72300.0
2013-08-01 13:30:00,62.48,62.49,62.44,62.48,54600.0,45.0228,45.03,44.994,45.0228,54600.0
2013-08-01 13:40:00,62.47,62.52,62.45,62.51,85700.0,45.0156,45.0516,45.0012,45.0444,85700.0
2013-08-01 13:50:00,62.51,62.53,62.49,62.52,52500.0,45.0444,45.0588,45.03,45.0516,52500.0
2013-08-01 14:00:00,62.51,62.58,62.5,62.55,66800.0,45.0444,45.0949,45.0372,45.0732,66800.0
2013-08-01 14:10:00,62.55,62.61,62.5,62.52,78600.0,45.0732,45.1165,45.0372,45.0516,78600.0
2013-08-01 14:20:00,62.52,62.59,62.51,62.52,76800.0,45.0516,45.1021,45.0444,45.0516,76800.0
2013-08-01 14:30:00,62.52,62.54,62.47,62.54,62400.0,45.0516,45.066,45.0156,45.066,62400.0
2013-08-01 14:40:00,62.55,62.55,62.42,62.42,62300.0,45.0732,45.0732,44.9796,44.9796,62300.0
2013-08-01 14:50:00,62.43,62.51,62.43,62.47,47800.0,44.9868,45.0444,44.9868,45.0156,47800.0
2013-08-01 15:00:00,62.48,62.52,62.47,62.49,72400.0,45.0228,45.0516,45.0156,45.03,72400.0
2013-08-01 15:10:00,62.49,62.54,62.49,62.51,120000.0,45.03,45.066,45.03,45.0444,120000.0
2013-08-01 15:20:00,62.51,62.54,62.44,62.51,111700.0,45.0444,45.066,44.994,45.0444,111700.0
2013-08-01 15:30:00,62.52,62.59,62.49,62.58,175000.0,45.0516,45.1021,45.03,45.0949,175000.0
2013-08-01 15:40:00,62.57,62.59,62.46,62.49,140700.0,45.0876,45.1021,45.0084,45.03,140700.0
2013-08-01 15:50:00,62.49,62.58,62.49,62.56,307800.0,45.03,45.0949,45.03,45.0804,307800.0
2013-08-02 09:30:00,62.16,62.2,61.9,62.01,185200.0,44.7922,44.821,44.6048,44.6841,185200.0
2013-08-02 09:40:00,62.01,62.28,62.01,62.08,92500.0,44.6841,44.8787,44.6841,44.7346,92500.0
2013-08-02 09:50:00,62.09,62.21,62.03,62.05,139300.0,44.7418,44.8282,44.6985,44.7129,139300.0
2013-08-02 10:00:00,62.05,62.13,61.93,61.98,181800.0,44.7129,44.7706,44.6265,44.6625,181800.0
2013-08-02 10:10:00,61.99,62.17,61.88,62.16,216400.0,44.6697,44.7994,44.5904,44.7922,216400.0
2013-08-02 10:20:00,62.15,62.3,62.12,62.25,106400.0,44.785,44.8931,44.7634,44.8571,106400.0
2013-08-02 10:30:00,62.25,62.26,62.05,62.07,98700.0,44.8571,44.8643,44.7129,44.7273,98700.0
2013-08-02 10:40:00,62.07,62.08,61.96,61.97,92200.0,44.7273,44.7346,44.6481,44.6553,92200.0
2013-08-02 10:50:00,61.98,62.07,61.97,61.97,77900.0,44.6625,44.7273,44.6553,44.6553,77900.0
2013-08-02 11:00:00,61.98,61.98,61.82,61.86,81000.0,44.6625,44.6625,44.5472,44.576,81000.0
2013-08-02 11:10:00,61.86,61.87,61.8,61.85,120500.0,44.576,44.5832,44.5328,44.5688,120500.0
2013-08-02 11:20:00,61.87,61.94,61.85,61.91,82500.0,44.5832,44.6337,44.5688,44.6121,82500.0
2013-08-02 11:30:00,61.91,62.07,61.86,62.07,92800.0,44.6121,44.7273,44.576,44.7273,92800.0
2013-08-02 11:40:00,62.07,62.08,62.0,62.02,57700.0,44.7273,44.7346,44.6769,44.6913,57700.0
2013-08-02 11:50:00,62.03,62.06,61.99,62.04,57800.0,44.6985,44.7201,44.6697,44.7057,57800.0
2013-08-02 12:00:00,62.04,62.09,61.99,62.07,74700.0,44.7057,44.7418,44.6697,44.7273,74700.0
2013-08-02 12:10:00,62.07,62.07,61.99,62.04,50600.0,44.7273,44.7273,44.6697,44.7057,50600.0
2013-08-02 12:20:00,62.04,62.13,62.0,62.03,57100.0,44.7057,44.7706,44.6769,44.6985,57100.0
2013-08-02 12:30:00,62.02,62.24,61.99,62.22,85300.0,44.6913,44.8498,44.6697,44.8354,85300.0
2013-08-02 12:40:00,62.23,62.28,62.08,62.16,65600.0,44.8426,44.8787,44.7346,44.7922,65600.0
2013-08-02 12:50:00,62.17,62.17,62.1,62.15,44700.0,44.7994,44.7994,44.749,44.785,44700.0
2013-08-02 13:00:00,62.16,62.17,62.07,62.15,45900.0,44.7922,44.7994,44.7273,44.785,45900.0
2013-08-02 13:10:00,62.14,62.3,62.14,62.25,57300.0,44.7778,44.8931,44.7778,44.8571,57300.0
2013-08-02 13:20:00,62.26,62.26,62.18,62.23,68900.0,44.8643,44.8643,44.8066,44.8426,68900.0
2013-08-02 13:30:00,62.24,62.24,62.12,62.18,57600.0,44.8498,44.8498,44.7634,44.8066,57600.0
2013-08-02 13:40:00,62.17,62.18,62.12,62.17,35800.0,44.7994,44.8066,44.7634,44.7994,35800.0
2013-08-02 13:50:00,62.17,62.21,62.13,62.21,70800.0,44.7994,44.8282,44.7706,44.8282,70800.0
2013-08-02 14:00:00,62.21,62.22,62.16,62.21,56800.0,44.8282,44.8354,44.7922,44.8282,56800.0
2013-08-02 14:10:00,62.2,62.23,62.17,62.18,59000.0,44.821,44.8426,44.7994,44.8066,59000.0
2013-08-02 14:20:00,62.18,62.23,62.16,62.23,54900.0,44.8066,44.8426,44.7922,44.8426,54900.0
2013-08-02 14:30:00,62.23,62.3,62.19,62.29,59100.0,44.8426,44.8931,44.8138,44.8859,59100.0
2013-08-02 14:40:00,62.28,62.3,62.25,62.3,50800.0,44.8787,44.8931,44.8571,44.8931,50800.0
2013-08-02 14:50:00,62.29,62.29,62.24,62.25,42400.0,44.8859,44.8859,44.8498,44.8571,42400.0
2013-08-02 15:00:00,62.25,62.33,62.23,62.29,59200.0,44.8571,44.9147,44.8426,44.8859,59200.0
2013-08-02 15:10:00,62.29,62.35,62.24,62.35,71200.0,44.8859,44.9291,44.8498,44.9291,71200.0
2013-08-02 15:20:00,62.34,62.39,62.31,62.39,58500.0,44.9219,44.9579,44.9003,44.9579,58500.0
2013-08-02 15:30:00,62.39,62.41,62.34,62.4,105500.0,44.9579,44.9723,44.9219,44.9651,105500.0
2013-08-02 15:40:00,62.39,62.52,62.38,62.5,150700.0,44.9579,45.0516,44.9507,45.0372,150700.0
2013-08-02 15:50:00,62.49,62.54,62.43,62.52,281600.0,45.03,45.066,44.9868,45.0516,281600.0
2013-08-05 09:30:00,62.32,62.4,62.18,62.3,118600.0,44.9075,44.9651,44.8066,44.8931,118600.0
2013-08-05 09:40:00,62.29,62.44,62.22,62.41,115900.0,44.8859,44.994,44.8354,44.9723,115900.0
2013-08-05 09:50:00,62.41,62.68,62.4,62.5,107600.0,44.9723,45.1669,44.9651,45.0372,107600.0
2013-08-05 10:00:00,62.51,62.64,62.48,62.52,153100.0,45.0444,45.1381,45.0228,45.0516,153100.0
2013-08-05 10:10:00,62.51,62.6,62.44,62.44,60100.0,45.0444,45.1093,44.994,44.994,60100.0
2013-08-05 10:20:00,62.44,62.56,62.42,62.48,70500.0,44.994,45.0804,44.9796,45.0228,70500.0
2013-08-05 10:30:00,62.48,62.5,62.41,62.42,47900.0,45.0228,45.0372,44.9723,44.9796,47900.0
2013-08-05 10:40:00,62.41,62.51,62.4,62.44,84400.0,44.9723,45.0444,44.9651,44.994,84400.0
2013-08-05 10:50:00,62.43,62.46,62.4,62.45,36500.0,44.9868,45.0084,44.9651,45.0012,36500.0
2013-08-05 11:00:00,62.44,62.46,62.41,62.44,25500.0,44.994,45.0084,44.9723,44.994,25500.0
2013-08-05 11:10:00,62.43,62.46,62.42,62.44,22400.0,44.9868,45.0084,44.9796,44.994,22400.0
2013-08-05 11:20:00,62.44,62.45,62.39,62.43,22900.0,44.994,45.0012,44.9579,44.9868,22900.0
2013-08-05 11:30:00,62.44,62.44,62.34,62.37,34700.0,44.994,44.994,44.9219,44.9435,34700.0
2013-08-05 11:40:00,62.36,62.4,62.32,62.32,25000.0,44.9363,44.9651,44.9075,44.9075,25000.0
2013-08-05 11:50:00,62.33,62.43,62.33,62.39,30700.0,44.9147,44.9868,44.9147,44.9579,30700.0
2013-08-05 12:00:00,62.39,62.44,62.35,62.42,56900.0,44.9579,44.994,44.9291,44.9796,56900.0
2013-08-05 12:10:00,62.42,62.5,62.37,62.49,40100.0,44.9796,45.0372,44.9435,45.03,40100.0
2013-08-05 12:20:00,62.49,62.51,62.45,62.5,49900.0,45.03,45.0444,45.0012,45.0372,49900.0
2013-08-05 12:30:00,62.49,62.5,62.46,62.46,32300.0,45.03,45.0372,45.0084,45.0084,32300.0
2013-08-05 12:40:00,62.46,62.47,62.38,62.46,39800.0,45.0084,45.0156,44.9507,45.0084,39800.0
2013-08-05 12:50:00,62.46,62.49,62.43,62.45,36800.0,45.0084,45.03,44.9868,45.0012,36800.0
2013-08-05 13:00:00,62.47,62.5,62.45,62.47,42500.0,45.0156,45.0372,45.0012,45.0156,42500.0
2013-08-05 13:10:00,62.46,62.55,62.44,62.54,65800.0,45.0084,45.0732,44.994,45.066,65800.0
2013-08-05 13:20:00,62.53,62.62,62.53,62.6,41300.0,45.0588,45.1237,45.0588,45.1093,41300.0
2013-08-05 13:30:00,62.61,62.63,62.55,62.55,44800.0,45.1165,45.1309,45.0732,45.0732,44800.0
2013-08-05 13:40:00,62.56,62.56,62.51,62.51,38100.0,45.0804,45.0804,45.0444,45.0444,38100.0
2013-08-05 13:50:00,62.52,62.53,62.5,62.51,59600.0,45.0516,45.0588,45.0372,45.0444,59600.0
2013-08-05 14:00:00,62.51,62.52,62.45,62.47,55900.0,45.0444,45.0516,45.0012,45.0156,55900.0
2013-08-05 14:10:00,62.48,62.51,62.46,62.47,38900.0,45.0228,45.0444,45.0084,45.0156,38900.0
2013-08-05 14:20:00,62.47,62.48,62.37,62.42,52600.0,45.0156,45.0228,44.9435,44.9796,52600.0
2013-08-05 14:30:00,62.42,62.46,62.42,62.42,35800.0,44.9796,45.0084,44.9796,44.9796,35800.0
2013-08-05 14:40:00,62.43,62.48,62.41,62.46,58700.0,44.9868,45.0228,44.9723,45.0084,58700.0
2013-08-05 14:50:00,62.47,62.48,62.42,62.42,46700.0,45.0156,45.0228,44.9796,44.9796,46700.0
2013-08-05 15:00:00,62.42,62.43,62.39,62.39,83100.0,44.9796,44.9868,44.9579,44.9579,83100.0
2013-08-05 15:10:00,62.4,62.42,62.37,62.42,61200.0,44.9651,44.9796,44.9435,44.9796,61200.0
2013-08-05 15:20:00,62.42,62.51,62.42,62.51,99500.0,44.9796,45.0444,44.9796,45.0444,99500.0
2013-08-05 15:30:00,62.5,62.51,62.43,62.43,90900.0,45.0372,45.0444,44.9868,44.9868,90900.0
2013-08-05 15:40:00,62.43,62.44,62.25,62.37,249000.0,44.9868,44.994,44.8571,44.9435,249000.0
2013-08-05 15:50:00,62.38,62.4,62.31,62.34,287200.0,44.9507,44.9651,44.9003,44.9219,287200.0
2013-08-06 09:30:00,61.74,62.0,61.3,61.56,173400.0,44.4896,44.6769,44.1725,44.3598,173400.0
2013-08-06 09:40:00,61.57,61.58,61.38,61.46,155700.0,44.367,44.3743,44.2301,44.2878,155700.0
2013-08-06 09:50:00,61.46,61.54,61.39,61.51,122200.0,44.2878,44.3454,44.2373,44.3238,122200.0
2013-08-06 10:00:00,61.51,61.83,61.51,61.7,77800.0,44.3238,44.5544,44.3238,44.4607,77800.0
2013-08-06 10:10:00,61.69,61.69,61.54,61.6,66000.0,44.4535,44.4535,44.3454,44.3887,66000.0
2013-08-06 10:20:00,61.59,61.66,61.54,61.6,106800.0,44.3815,44.4319,44.3454,44.3887,106800.0
2013-08-06 10:30:00,61.61,61.64,61.5,61.58,84000.0,44.3959,44.4175,44.3166,44.3743,84000.0
2013-08-06 10:40:00,61.58,61.96,61.57,61.91,84100.0,44.3743,44.6481,44.367,44.6121,84100.0
2013-08-06 10:50:00,61.91,61.97,61.67,61.68,86900.0,44.6121,44.6553,44.4391,44.4463,86900.0
2013-08-06 11:00:00,61.68,61.81,61.58,61.78,54800.0,44.4463,44.54,44.3743,44.5184,54800.0
2013-08-06 11:10:00,61.8,61.89,61.76,61.85,50200.0,44.5328,44.5976,44.504,44.5688,50200.0
2013-08-06 11:20:00,61.86,61.92,61.78,61.79,46500.0,44.576,44.6193,44.5184,44.5256,46500.0
2013-08-06 11:30:00,61.77,61.77,61.52,61.63,57400.0,44.5112,44.5112,44.331,44.4103,57400.0
2013-08-06 11:40:00,61.62,61.66,61.52,61.55,48000.0,44.4031,44.4319,44.331,44.3526,48000.0
2013-08-06 11:50:00,61.56,61.8,61.55,61.78,47000.0,44.3598,44.5328,44.3526,44.5184,47000.0
2013-08-06 12:00:00,61.78,61.85,61.7,61.71,35200.0,44.5184,44.5688,44.4607,44.4679,35200.0
2013-08-06 12:10:00,61.71,61.71,61.59,61.62,36600.0,44.4679,44.4679,44.3815,44.4031,36600.0
2013-08-06 12:20:00,61.62,61.75,61.6,61.68,38100.0,44.4031,44.4968,44.3887,44.4463,38100.0
2013-08-06 12:30:00,61.7,61.71,61.65,61.7,41800.0,44.4607,44.4679,44.4247,44.4607,41800.0
2013-08-06 12:40:00,61.7,61.77,61.67,61.7,40500.0,44.4607,44.5112,44.4391,44.4607,40500.0
2013-08-06 12:50:00,61.7,61.78,61.68,61.77,34400.0,44.4607,44.5184,44.4463,44.5112,34400.0
2013-08-06 13:00:00,61.78,61.83,61.76,61.78,20700.0,44.5184,44.5544,44.504,44.5184,20700.0
2013-08-06 13:10:00,61.77,61.78,61.68,61.72,26500.0,44.5112,44.5184,44.4463,44.4751,26500.0
2013-08-06 13:20:00,61.72,61.73,61.68,61.69,27900.0,44.4751,44.4823,44.4463,44.4535,27900.0
2013-08-06 13:30:00,61.69,61.72,61.66,61.72,34500.0,44.4535,44.4751,44.4319,44.4751,34500.0
2013-08-06 13:40:00,61.71,61.73,61.69,61.69,19700.0,44.4679,44.4823,44.4535,44.4535,19700.0
2013-08-06 13:50:00,61.69,61.73,61.64,61.71,26800.0,44.4535,44.4823,44.4175,44.4679,26800.0
2013-08-06 14:00:00,61.72,61.72,61.65,61.7,46900.0,44.4751,44.4751,44.4247,44.4607,46900.0
2013-08-06 14:10:00,61.7,61.79,61.64,61.79,61900.0,44.4607,44.5256,44.4175,44.5256,61900.0
2013-08-06 14:20:00,61.79,62.27,61.78,62.19,249200.0,44.5256,44.8715,44.5184,44.8138,249200.0
2013-08-06 14:30:00,62.18,62.32,62.14,62.28,109400.0,44.8066,44.9075,44.7778,44.8787,109400.0
2013-08-06 14:40:00,62.29,62.29,62.16,62.17,74800.0,44.8859,44.8859,44.7922,44.7994,74800.0
2013-08-06 14:50:00,62.18,62.18,62.05,62.12,79500.0,44.8066,44.8066,44.7129,44.7634,79500.0
2013-08-06 15:00:00,62.14,62.35,62.12,62.26,154400.0,44.7778,44.9291,44.7634,44.8643,154400.0
2013-08-06 15:10:00,62.25,62.4,62.23,62.38,129600.0,44.8571,44.9651,44.8426,44.9507,129600.0
2013-08-06 15:20:00,62.38,62.48,62.35,62.41,160200.0,44.9507,45.0228,44.9291,44.9723,160200.0
2013-08-06 15:30:00,62.4,62.41,62.31,62.39,105800.0,44.9651,44.9723,44.9003,44.9579,105800.0
2013-08-06 15:40:00,62.4,62.53,62.39,62.45,179200.0,44.9651,45.0588,44.9579,45.0012,179200.0
2013-08-06 15:50:00,62.45,62.46,62.33,62.39,360700.0,45.0012,45.0084,44.9147,44.9579,360700.0
2013-08-07 09:30:00,62.27,62.39,61.91,62.18,114200.0,44.8715,44.9579,44.6121,44.8066,114200.0
2013-08-07 09:40:00,62.19,62.29,62.04,62.06,114900.0,44.8138,44.8859,44.7057,44.7201,114900.0
2013-08-07 09:50:00,62.06,62.07,61.7,61.76,97700.0,44.7201,44.7273,44.4607,44.504,97700.0
2013-08-07 10:00:00,61.72,61.73,61.63,61.72,104000.0,44.4751,44.4823,44.4103,44.4751,104000.0
2013-08-07 10:10:00,61.73,61.73,61.6,61.69,55900.0,44.4823,44.4823,44.3887,44.4535,55900.0
2013-08-07 10:20:00,61.69,61.73,61.63,61.63,45700.0,44.4535,44.4823,44.4103,44.4103,45700.0
2013-08-07 10:30:00,61.63,61.63,61.55,61.57,108500.0,44.4103,44.4103,44.3526,44.367,108500.0
2013-08-07 10:40:00,61.57,61.76,61.51,61.76,62400.0,44.367,44.504,44.3238,44.504,62400.0
2013-08-07 10:50:00,61.76,61.87,61.75,61.75,53500.0,44.504,44.5832,44.4968,44.4968,53500.0
2013-08-07 11:00:00,61.75,61.76,61.67,61.71,118700.0,44.4968,44.504,44.4391,44.4679,118700.0
2013-08-07 11:10:00,61.72,61.77,61.59,61.59,123200.0,44.4751,44.5112,44.3815,44.3815,123200.0
2013-08-07 11:20:00,61.59,61.62,61.55,61.57,63900.0,44.3815,44.4031,44.3526,44.367,63900.0
2013-08-07 11:30:00,61.56,61.63,61.43,61.44,70800.0,44.3598,44.4103,44.2662,44.2734,70800.0
2013-08-07 11:40:00,61.44,61.46,61.38,61.38,98900.0,44.2734,44.2878,44.2301,44.2301,98900.0
2013-08-07 11:50:00,61.39,61.42,61.33,61.34,86100.0,44.2373,44.259,44.1941,44.2013,86100.0
2013-08-07 12:00:00,61.35,61.36,61.23,61.25,143000.0,44.2085,44.2157,44.122,44.1365,143000.0
2013-08-07 12:10:00,61.25,61.3,61.2,61.21,159000.0,44.1365,44.1725,44.1004,44.1076,159000.0
2013-08-07 12:20:00,61.22,61.43,61.22,61.42,53700.0,44.1148,44.2662,44.1148,44.259,53700.0
2013-08-07 12:30:00,61.42,61.43,61.33,61.42,57100.0,44.259,44.2662,44.1941,44.259,57100.0
2013-08-07 12:40:00,61.42,61.44,61.34,61.36,66800.0,44.259,44.2734,44.2013,44.2157,66800.0
2013-08-07 12:50:00,61.36,61.38,61.36,61.37,57900.0,44.2157,44.2301,44.2157,44.2229,57900.0
2013-08-07 13:00:00,61.38,61.39,61.36,61.38,103000.0,44.2301,44.2373,44.2157,44.2301,103000.0
2013-08-07 13:10:00,61.38,61.39,61.34,61.37,104500.0,44.2301,44.2373,44.2013,44.2229,104500.0
2013-08-07 13:20:00,61.36,61.45,61.34,61.44,108200.0,44.2157,44.2806,44.2013,44.2734,108200.0
2013-08-07 13:30:00,61.45,61.45,61.39,61.41,43300.0,44.2806,44.2806,44.2373,44.2518,43300.0
2013-08-07 13:40:00,61.4,61.51,61.39,61.49,74100.0,44.2445,44.3238,44.2373,44.3094,74100.0
2013-08-07 13:50:00,61.49,61.51,61.48,61.5,118600.0,44.3094,44.3238,44.3022,44.3166,118600.0
2013-08-07 14:00:00,61.51,61.57,61.48,61.55,48000.0,44.3238,44.367,44.3022,44.3526,48000.0
2013-08-07 14:10:00,61.55,61.68,61.53,61.67,54500.0,44.3526,44.4463,44.3382,44.4391,54500.0
2013-08-07 14:20:00,61.67,61.73,61.66,61.69,79500.0,44.4391,44.4823,44.4319,44.4535,79500.0
2013-08-07 14:30:00,61.7,61.71,61.67,61.67,37800.0,44.4607,44.4679,44.4391,44.4391,37800.0
2013-08-07 14:40:00,61.68,61.69,61.52,61.55,75800.0,44.4463,44.4535,44.331,44.3526,75800.0
2013-08-07 14:50:00,61.55,61.58,61.52,61.58,67500.0,44.3526,44.3743,44.331,44.3743,67500.0
2013-08-07 15:00:00,61.57,61.63,61.57,61.63,38000.0,44.367,44.4103,44.367,44.4103,38000.0
2013-08-07 15:10:00,61.63,61.75,61.61,61.75,98100.0,44.4103,44.4968,44.3959,44.4968,98100.0
2013-08-07 15:20:00,61.75,61.75,61.73,61.74,64900.0,44.4968,44.4968,44.4823,44.4896,64900.0
2013-08-07 15:30:00,61.74,61.74,61.56,61.64,136300.0,44.4896,44.4896,44.3598,44.4175,136300.0
2013-08-07 15:40:00,61.64,61.73,61.62,61.67,195800.0,44.4175,44.4823,44.4031,44.4391,195800.0
2013-08-07 15:50:00,61.67,61.67,61.59,61.65,266000.0,44.4391,44.4391,44.3815,44.4247,266000.0
2013-08-08 09:30:00,61.99,62.46,61.94,62.17,88900.0,44.6697,45.0084,44.6337,44.7994,88900.0
2013-08-08 09:40:00,62.2,62.39,62.07,62.2,144500.0,44.821,44.9579,44.7273,44.821,144500.0
2013-08-08 09:50:00,62.2,62.32,62.16,62.27,102900.0,44.821,44.9075,44.7922,44.8715,102900.0
2013-08-08 10:00:00,62.27,62.33,62.18,62.27,92400.0,44.8715,44.9147,44.8066,44.8715,92400.0
2013-08-08 10:10:00,62.28,62.28,62.02,62.16,63100.0,44.8787,44.8787,44.6913,44.7922,63100.0
2013-08-08 10:20:00,62.16,62.16,62.1,62.13,58600.0,44.7922,44.7922,44.749,44.7706,58600.0
2013-08-08 10:30:00,62.12,62.15,62.06,62.13,148600.0,44.7634,44.785,44.7201,44.7706,148600.0
2013-08-08 10:40:00,62.14,62.15,62.01,62.15,62100.0,44.7778,44.785,44.6841,44.785,62100.0
2013-08-08 10:50:00,62.15,62.21,62.14,62.17,79600.0,44.785,44.8282,44.7778,44.7994,79600.0
2013-08-08 11:00:00,62.17,62.19,62.13,62.17,50200.0,44.7994,44.8138,44.7706,44.7994,50200.0
2013-08-08 11:10:00,62.17,62.19,62.15,62.16,41400.0,44.7994,44.8138,44.785,44.7922,41400.0
2013-08-08 11:20:00,62.17,62.22,62.14,62.22,81200.0,44.7994,44.8354,44.7778,44.8354,81200.0
2013-08-08 11:30:00,62.22,62.22,62.13,62.17,99200.0,44.8354,44.8354,44.7706,44.7994,99200.0
2013-08-08 11:40:00,62.18,62.22,62.14,62.2,43900.0,44.8066,44.8354,44.7778,44.821,43900.0
2013-08-08 11:50:00,62.21,62.27,62.21,62.25,44000.0,44.8282,44.8715,44.8282,44.8571,44000.0
2013-08-08 12:00:00,62.25,62.31,62.25,62.31,46300.0,44.8571,44.9003,44.8571,44.9003,46300.0
2013-08-08 12:10:00,62.31,62.42,62.3,62.39,45400.0,44.9003,44.9796,44.8931,44.9579,45400.0
2013-08-08 12:20:00,62.39,62.42,62.32,62.4,86400.0,44.9579,44.9796,44.9075,44.9651,86400.0
2013-08-08 12:30:00,62.41,62.45,62.38,62.4,46500.0,44.9723,45.0012,44.9507,44.9651,46500.0
2013-08-08 12:40:00,62.4,62.44,62.39,62.4,61400.0,44.9651,44.994,44.9579,44.9651,61400.0
2013-08-08 12:50:00,62.41,62.42,62.36,62.38,56400.0,44.9723,44.9796,44.9363,44.9507,56400.0
2013-08-08 13:00:00,62.38,62.45,62.36,62.38,90700.0,44.9507,45.0012,44.9363,44.9507,90700.0
2013-08-08 13:10:00,62.38,62.39,62.3,62.31,48200.0,44.9507,44.9579,44.8931,44.9003,48200.0
2013-08-08 13:20:00,62.31,62.41,62.31,62.38,35400.0,44.9003,44.9723,44.9003,44.9507,35400.0
2013-08-08 13:30:00,62.38,62.44,62.37,62.41,54100.0,44.9507,44.994,44.9435,44.9723,54100.0
2013-08-08 13:40:00,62.42,62.42,62.31,62.35,91800.0,44.9796,44.9796,44.9003,44.9291,91800.0
2013-08-08 13:50:00,62.35,62.4,62.35,62.37,36200.0,44.9291,44.9651,44.9291,44.9435,36200.0
2013-08-08 14:00:00,62.38,62.44,62.37,62.4,54600.0,44.9507,44.994,44.9435,44.9651,54600.0
2013-08-08 14:10:00,62.4,62.46,62.4,62.46,32200.0,44.9651,45.0084,44.9651,45.0084,32200.0
2013-08-08 14:20:00,62.45,62.51,62.45,62.5,69700.0,45.0012,45.0444,45.0012,45.0372,69700.0
2013-08-08 14:30:00,62.49,62.51,62.43,62.46,57500.0,45.03,45.0444,44.9868,45.0084,57500.0
2013-08-08 14:40:00,62.46,62.5,62.43,62.5,47300.0,45.0084,45.0372,44.9868,45.0372,47300.0
2013-08-08 14:50:00,62.5,62.55,62.49,62.55,130800.0,45.0372,45.0732,45.03,45.0732,130800.0
2013-08-08 15:00:00,62.55,62.56,62.48,62.5,84100.0,45.0732,45.0804,45.0228,45.0372,84100.0
2013-08-08 15:10:00,62.5,62.52,62.45,62.5,90600.0,45.0372,45.0516,45.0012,45.0372,90600.0
2013-08-08 15:20:00,62.5,62.52,62.4,62.5,109600.0,45.0372,45.0516,44.9651,45.0372,109600.0
2013-08-08 15:30:00,62.5,62.51,62.44,62.44,131000.0,45.0372,45.0444,44.994,44.994,131000.0
2013-08-08 15:40:00,62.44,62.45,62.35,62.37,178600.0,44.994,45.0012,44.9291,44.9435,178600.0
2013-08-08 15:50:00,62.37,62.39,62.29,62.3,305600.0,44.9435,44.9579,44.8859,44.8931,305600.0
2013-08-09 09:30:00,62.26,62.31,62.08,62.24,99900.0,44.8643,44.9003,44.7346,44.8498,99900.0
2013-08-09 09:40:00,62.25,62.46,62.25,62.42,44800.0,44.8571,45.0084,44.8571,44.9796,44800.0
2013-08-09 09:50:00,62.43,62.48,62.37,62.4,56300.0,44.9868,45.0228,44.9435,44.9651,56300.0
2013-08-09 10:00:00,62.4,62.46,62.16,62.18,71900.0,44.9651,45.0084,44.7922,44.8066,71900.0
2013-08-09 10:10:00,62.17,62.22,62.07,62.07,58900.0,44.7994,44.8354,44.7273,44.7273,58900.0
2013-08-09 10:20:00,62.09,62.11,61.98,62.11,55800.0,44.7418,44.7562,44.6625,44.7562,55800.0
2013-08-09 10:30:00,62.11,62.14,62.09,62.11,69800.0,44.7562,44.7778,44.7418,44.7562,69800.0
2013-08-09 10:40:00,62.1,62.16,62.07,62.12,101500.0,44.749,44.7922,44.7273,44.7634,101500.0
2013-08-09 10:50:00,62.12,62.12,61.92,61.92,64100.0,44.7634,44.7634,44.6193,44.6193,64100.0
2013-08-09 11:00:00,61.93,61.93,61.79,61.83,73700.0,44.6265,44.6265,44.5256,44.5544,73700.0
2013-08-09 11:10:00,61.83,61.86,61.75,61.77,78400.0,44.5544,44.576,44.4968,44.5112,78400.0
2013-08-09 11:20:00,61.77,61.77,61.59,61.65,98600.0,44.5112,44.5112,44.3815,44.4247,98600.0
2013-08-09 11:30:00,61.65,61.85,61.63,61.82,81000.0,44.4247,44.5688,44.4103,44.5472,81000.0
2013-08-09 11:40:00,61.82,61.84,61.78,61.83,43400.0,44.5472,44.5616,44.5184,44.5544,43400.0
2013-08-09 11:50:00,61.83,61.93,61.83,61.87,35600.0,44.5544,44.6265,44.5544,44.5832,35600.0
2013-08-09 12:00:00,61.88,61.88,61.75,61.75,58000.0,44.5904,44.5904,44.4968,44.4968,58000.0
2013-08-09 12:10:00,61.75,61.85,61.75,61.84,63700.0,44.4968,44.5688,44.4968,44.5616,63700.0
2013-08-09 12:20:00,61.84,61.84,61.79,61.81,64200.0,44.5616,44.5616,44.5256,44.54,64200.0
2013-08-09 12:30:00,61.81,61.99,61.81,61.97,74800.0,44.54,44.6697,44.54,44.6553,74800.0
2013-08-09 12:40:00,61.98,62.0,61.98,62.0,30700.0,44.6625,44.6769,44.6625,44.6769,30700.0
2013-08-09 12:50:00,62.0,62.0,61.98,61.98,28500.0,44.6769,44.6769,44.6625,44.6625,28500.0
2013-08-09 13:00:00,61.98,62.03,61.98,62.02,43600.0,44.6625,44.6985,44.6625,44.6913,43600.0
2013-08-09 13:10:00,62.02,62.04,61.99,62.01,43500.0,44.6913,44.7057,44.6697,44.6841,43500.0
2013-08-09 13:20:00,62.01,62.04,62.0,62.03,37400.0,44.6841,44.7057,44.6769,44.6985,37400.0
2013-08-09 13:30:00,62.03,62.1,62.03,62.08,55500.0,44.6985,44.749,44.6985,44.7346,55500.0
2013-08-09 13:40:00,62.07,62.09,62.03,62.03,28400.0,44.7273,44.7418,44.6985,44.6985,28400.0
2013-08-09 13:50:00,62.03,62.05,62.01,62.02,63200.0,44.6985,44.7129,44.6841,44.6913,63200.0
2013-08-09 14:00:00,62.03,62.03,61.91,61.93,88600.0,44.6985,44.6985,44.6121,44.6265,88600.0
2013-08-09 14:10:00,61.93,61.98,61.92,61.95,66300.0,44.6265,44.6625,44.6193,44.6409,66300.0
2013-08-09 14:20:00,61.95,62.0,61.95,61.97,69800.0,44.6409,44.6769,44.6409,44.6553,69800.0
2013-08-09 14:30:00,61.97,61.99,61.86,61.88,63500.0,44.6553,44.6697,44.576,44.5904,63500.0
2013-08-09 14:40:00,61.88,61.96,61.87,61.95,61900.0,44.5904,44.6481,44.5832,44.6409,61900.0
2013-08-09 14:50:00,61.95,61.99,61.91,61.92,88800.0,44.6409,44.6697,44.6121,44.6193,88800.0
2013-08-09 15:00:00,61.92,61.96,61.87,61.88,85500.0,44.6193,44.6481,44.5832,44.5904,85500.0
2013-08-09 15:10:00,61.88,61.91,61.84,61.9,59200.0,44.5904,44.6121,44.5616,44.6048,59200.0
2013-08-09 15:20:00,61.9,61.94,61.86,61.88,109000.0,44.6048,44.6337,44.576,44.5904,109000.0
2013-08-09 15:30:00,61.9,61.9,61.8,61.84,111400.0,44.6048,44.6048,44.5328,44.5616,111400.0
2013-08-09 15:40:00,61.84,61.91,61.78,61.81,242300.0,44.5616,44.6121,44.5184,44.54,242300.0
2013-08-09 15:50:00,61.81,61.89,61.79,61.89,365000.0,44.54,44.5976,44.5256,44.5976,365000.0
2013-08-12 09:30:00,61.68,62.08,61.55,62.05,90600.0,44.4463,44.7346,44.3526,44.7129,90600.0
2013-08-12 09:40:00,62.06,62.19,62.06,62.14,80700.0,44.7201,44.8138,44.7201,44.7778,80700.0
2013-08-12 09:50:00,62.14,62.3,62.14,62.26,127600.0,44.7778,44.8931,44.7778,44.8643,127600.0
2013-08-12 10:00:00,62.27,62.38,62.27,62.37,68400.0,44.8715,44.9507,44.8715,44.9435,68400.0
2013-08-12 10:10:00,62.37,62.57,62.37,62.48,137300.0,44.9435,45.0876,44.9435,45.0228,137300.0
2013-08-12 10:20:00,62.48,62.52,62.41,62.48,132600.0,45.0228,45.0516,44.9723,45.0228,132600.0
2013-08-12 10:30:00,62.49,62.58,62.43,62.58,124000.0,45.03,45.0949,44.9868,45.0949,124000.0
2013-08-12 10:40:00,62.58,62.64,62.55,62.61,165300.0,45.0949,45.1381,45.0732,45.1165,165300.0
2013-08-12 10:50:00,62.62,62.63,62.59,62.6,65000.0,45.1237,45.1309,45.1021,45.1093,65000.0
2013-08-12 11:00:00,62.6,62.63,62.53,62.54,46800.0,45.1093,45.1309,45.0588,45.066,46800.0
2013-08-12 11:10:00,62.55,62.59,62.53,62.58,25700.0,45.0732,45.1021,45.0588,45.0949,25700.0
2013-08-12 11:20:00,62.58,62.66,62.57,62.64,71800.0,45.0949,45.1525,45.0876,45.1381,71800.0
2013-08-12 11:30:00,62.64,62.65,62.59,62.61,48600.0,45.1381,45.1453,45.1021,45.1165,48600.0
2013-08-12 11:40:00,62.6,62.62,62.56,62.56,46300.0,45.1093,45.1237,45.0804,45.0804,46300.0
2013-08-12 11:50:00,62.56,62.57,62.48,62.51,58300.0,45.0804,45.0876,45.0228,45.0444,58300.0
2013-08-12 12:00:00,62.52,62.55,62.51,62.53,166300.0,45.0516,45.0732,45.0444,45.0588,166300.0
2013-08-12 12:10:00,62.55,62.62,62.51,62.58,31300.0,45.0732,45.1237,45.0444,45.0949,31300.0
2013-08-12 12:20:00,62.57,62.58,62.54,62.55,22100.0,45.0876,45.0949,45.066,45.0732,22100.0
2013-08-12 12:30:00,62.55,62.55,62.39,62.41,44100.0,45.0732,45.0732,44.9579,44.9723,44100.0
2013-08-12 12:40:00,62.42,62.43,62.34,62.43,120200.0,44.9796,44.9868,44.9219,44.9868,120200.0
2013-08-12 12:50:00,62.43,62.45,62.38,62.39,52700.0,44.9868,45.0012,44.9507,44.9579,52700.0
2013-08-12 13:00:00,62.4,62.41,62.33,62.33,39000.0,44.9651,44.9723,44.9147,44.9147,39000.0
2013-08-12 13:10:00,62.33,62.39,62.32,62.39,32900.0,44.9147,44.9579,44.9075,44.9579,32900.0
2013-08-12 13:20:00,62.4,62.43,62.35,62.35,33500.0,44.9651,44.9868,44.9291,44.9291,33500.0
2013-08-12 13:30:00,62.36,62.45,62.36,62.4,70100.0,44.9363,45.0012,44.9363,44.9651,70100.0
2013-08-12 13:40:00,62.41,62.44,62.33,62.33,32200.0,44.9723,44.994,44.9147,44.9147,32200.0
2013-08-12 13:50:00,62.34,62.36,62.29,62.34,74800.0,44.9219,44.9363,44.8859,44.9219,74800.0
2013-08-12 14:00:00,62.34,62.38,62.26,62.38,115000.0,44.9219,44.9507,44.8643,44.9507,115000.0
2013-08-12 14:10:00,62.38,62.39,62.3,62.39,55800.0,44.9507,44.9579,44.8931,44.9579,55800.0
2013-08-12 14:20:00,62.39,62.42,62.38,62.42,55300.0,44.9579,44.9796,44.9507,44.9796,55300.0
2013-08-12 14:30:00,62.42,62.43,62.39,62.4,61500.0,44.9796,44.9868,44.9579,44.9651,61500.0
2013-08-12 14:40:00,62.4,62.45,62.39,62.43,205900.0,44.9651,45.0012,44.9579,44.9868,205900.0
2013-08-12 14:50:00,62.44,62.44,62.39,62.41,54200.0,44.994,44.994,44.9579,44.9723,54200.0
2013-08-12 15:00:00,62.42,62.46,62.39,62.46,100300.0,44.9796,45.0084,44.9579,45.0084,100300.0
2013-08-12 15:10:00,62.46,62.61,62.46,62.59,122900.0,45.0084,45.1165,45.0084,45.1021,122900.0
2013-08-12 15:20:00,62.6,62.61,62.5,62.55,74200.0,45.1093,45.1165,45.0372,45.0732,74200.0
2013-08-12 15:30:00,62.56,62.58,62.51,62.55,67900.0,45.0804,45.0949,45.0444,45.0732,67900.0
2013-08-12 15:40:00,62.56,62.61,62.53,62.53,142800.0,45.0804,45.1165,45.0588,45.0588,142800.0
2013-08-12 15:50:00,62.53,62.55,62.45,62.51,214600.0,45.0588,45.0732,45.0012,45.0444,214600.0
2013-08-13 09:30:00,62.54,62.54,62.31,62.42,138500.0,45.066,45.066,44.9003,44.9796,138500.0
2013-08-13 09:40:00,62.42,62.57,62.34,62.52,59700.0,44.9796,45.0876,44.9219,45.0516,59700.0
2013-08-13 09:50:00,62.49,62.59,62.28,62.29,96300.0,45.03,45.1021,44.8787,44.8859,96300.0
2013-08-13 10:00:00,62.3,62.33,62.15,62.17,48700.0,44.8931,44.9147,44.785,44.7994,48700.0
2013-08-13 10:10:00,62.17,62.25,62.12,62.2,43300.0,44.7994,44.8571,44.7634,44.821,43300.0
2013-08-13 10:20:00,62.21,62.28,62.17,62.28,38400.0,44.8282,44.8787,44.7994,44.8787,38400.0
2013-08-13 10:30:00,62.27,62.27,62.2,62.23,56100.0,44.8715,44.8715,44.821,44.8426,56100.0
2013-08-13 10:40:00,62.24,62.29,62.23,62.29,65900.0,44.8498,44.8859,44.8426,44.8859,65900.0
2013-08-13 10:50:00,62.29,62.31,62.22,62.3,38200.0,44.8859,44.9003,44.8354,44.8931,38200.0
2013-08-13 11:00:00,62.29,62.41,62.29,62.4,50700.0,44.8859,44.9723,44.8859,44.9651,50700.0
2013-08-13 11:10:00,62.4,62.42,62.35,62.42,56900.0,44.9651,44.9796,44.9291,44.9796,56900.0
2013-08-13 11:20:00,62.41,62.45,62.38,62.43,32000.0,44.9723,45.0012,44.9507,44.9868,32000.0
2013-08-13 11:30:00,62.44,62.55,62.42,62.43,35100.0,44.994,45.0732,44.9796,44.9868,35100.0
2013-08-13 11:40:00,62.43,62.43,62.36,62.39,34500.0,44.9868,44.9868,44.9363,44.9579,34500.0
2013-08-13 11:50:00,62.39,62.44,62.35,62.42,27900.0,44.9579,44.994,44.9291,44.9796,27900.0
2013-08-13 12:00:00,62.41,62.46,62.37,62.44,42700.0,44.9723,45.0084,44.9435,44.994,42700.0
2013-08-13 12:10:00,62.43,62.5,62.42,62.49,34800.0,44.9868,45.0372,44.9796,45.03,34800.0
2013-08-13 12:20:00,62.5,62.57,62.49,62.55,44900.0,45.0372,45.0876,45.03,45.0732,44900.0
2013-08-13 12:30:00,62.55,62.65,62.55,62.55,39600.0,45.0732,45.1453,45.0732,45.0732,39600.0
2013-08-13 12:40:00,62.56,62.68,62.55,62.65,42600.0,45.0804,45.1669,45.0732,45.1453,42600.0
2013-08-13 12:50:00,62.66,62.8,62.66,62.7,90700.0,45.1525,45.2534,45.1525,45.1813,90700.0
2013-08-13 13:00:00,62.69,62.78,62.69,62.78,39500.0,45.1741,45.239,45.1741,45.239,39500.0
2013-08-13 13:10:00,62.79,62.87,62.77,62.83,65500.0,45.2462,45.3038,45.2318,45.275,65500.0
2013-08-13 13:20:00,62.82,62.9,62.8,62.88,37400.0,45.2678,45.3254,45.2534,45.311,37400.0
2013-08-13 13:30:00,62.88,62.91,62.79,62.8,49200.0,45.311,45.3326,45.2462,45.2534,49200.0
2013-08-13 13:40:00,62.8,62.81,62.73,62.75,27900.0,45.2534,45.2606,45.2029,45.2174,27900.0
2013-08-13 13:50:00,62.75,62.8,62.74,62.8,39200.0,45.2174,45.2534,45.2101,45.2534,39200.0
2013-08-13 14:00:00,62.8,62.85,62.79,62.82,26200.0,45.2534,45.2894,45.2462,45.2678,26200.0
2013-08-13 14:10:00,62.82,62.83,62.73,62.73,43200.0,45.2678,45.275,45.2029,45.2029,43200.0
2013-08-13 14:20:00,62.74,62.82,62.74,62.74,56400.0,45.2101,45.2678,45.2101,45.2101,56400.0
2013-08-13 14:30:00,62.74,62.76,62.62,62.65,45000.0,45.2101,45.2246,45.1237,45.1453,45000.0
2013-08-13 14:40:00,62.64,62.68,62.56,62.57,50600.0,45.1381,45.1669,45.0804,45.0876,50600.0
2013-08-13 14:50:00,62.58,62.58,62.5,62.55,61200.0,45.0949,45.0949,45.0372,45.0732,61200.0
2013-08-13 15:00:00,62.55,62.55,62.41,62.45,110800.0,45.0732,45.0732,44.9723,45.0012,110800.0
2013-08-13 15:10:00,62.45,62.48,62.44,62.45,64700.0,45.0012,45.0228,44.994,45.0012,64700.0
2013-08-13 15:20:00,62.46,62.55,62.45,62.49,62900.0,45.0084,45.0732,45.0012,45.03,62900.0
2013-08-13 15:30:00,62.49,62.5,62.39,62.39,122000.0,45.03,45.0372,44.9579,44.9579,122000.0
2013-08-13 15:40:00,62.4,62.41,62.37,62.37,119200.0,44.9651,44.9723,44.9435,44.9435,119200.0
2013-08-13 15:50:00,62.36,62.43,62.36,62.4,145200.0,44.9363,44.9868,44.9363,44.9651,145200.0
2013-08-14 09:30:00,61.92,62.21,61.92,62.17,82200.0,44.914,45.1243,44.914,45.0953,82200.0
2013-08-14 09:40:00,62.19,62.27,62.11,62.26,113000.0,45.1098,45.1679,45.0518,45.1606,113000.0
2013-08-14 09:50:00,62.26,62.27,62.19,62.24,122300.0,45.1606,45.1679,45.1098,45.1461,122300.0
2013-08-14 10:00:00,62.24,62.31,62.14,62.18,90600.0,45.1461,45.1969,45.0736,45.1026,90600.0
2013-08-14 10:10:00,62.18,62.18,62.09,62.15,80400.0,45.1026,45.1026,45.0373,45.0808,80400.0
2013-08-14 10:20:00,62.15,62.38,62.15,62.32,62300.0,45.0808,45.2477,45.0808,45.2041,62300.0
2013-08-14 10:30:00,62.32,62.38,62.23,62.23,51700.0,45.2041,45.2477,45.1388,45.1388,51700.0
2013-08-14 10:40:00,62.23,62.24,62.11,62.12,63200.0,45.1388,45.1461,45.0518,45.0591,63200.0
2013-08-14 10:50:00,62.12,62.3,62.11,62.3,174700.0,45.0591,45.1896,45.0518,45.1896,174700.0
2013-08-14 11:00:00,62.29,62.3,62.19,62.2,66700.0,45.1824,45.1896,45.1098,45.1171,66700.0
2013-08-14 11:10:00,62.2,62.22,62.13,62.22,52600.0,45.1171,45.1316,45.0663,45.1316,52600.0
2013-08-14 11:20:00,62.23,62.23,62.11,62.14,57900.0,45.1388,45.1388,45.0518,45.0736,57900.0
2013-08-14 11:30:00,62.14,62.18,62.09,62.14,67200.0,45.0736,45.1026,45.0373,45.0736,67200.0
2013-08-14 11:40:00,62.14,62.21,62.11,62.12,45400.0,45.0736,45.1243,45.0518,45.0591,45400.0
2013-08-14 11:50:00,62.12,62.18,62.04,62.13,76700.0,45.0591,45.1026,45.001,45.0663,76700.0
2013-08-14 12:00:00,62.14,62.21,62.11,62.17,66600.0,45.0736,45.1243,45.0518,45.0953,66600.0
2013-08-14 12:10:00,62.17,62.21,62.13,62.17,54900.0,45.0953,45.1243,45.0663,45.0953,54900.0
2013-08-14 12:20:00,62.15,62.15,62.08,62.14,52600.0,45.0808,45.0808,45.03,45.0736,52600.0
2013-08-14 12:30:00,62.15,62.17,62.05,62.06,63300.0,45.0808,45.0953,45.0083,45.0155,63300.0
2013-08-14 12:40:00,62.06,62.09,62.01,62.01,37000.0,45.0155,45.0373,44.9793,44.9793,37000.0
2013-08-14 12:50:00,62.01,62.08,61.99,62.08,55800.0,44.9793,45.03,44.9648,45.03,55800.0
2013-08-14 13:00:00,62.07,62.12,62.05,62.08,44100.0,45.0228,45.0591,45.0083,45.03,44100.0
2013-08-14 13:10:00,62.08,62.1,62.04,62.09,30400.0,45.03,45.0446,45.001,45.0373,30400.0
2013-08-14 13:20:00,62.09,62.1,62.02,62.09,53400.0,45.0373,45.0446,44.9865,45.0373,53400.0
2013-08-14 13:30:00,62.08,62.16,62.05,62.13,102800.0,45.03,45.0881,45.0083,45.0663,102800.0
2013-08-14 13:40:00,62.14,62.16,62.09,62.13,51800.0,45.0736,45.0881,45.0373,45.0663,51800.0
2013-08-14 13:50:00,62.13,62.18,62.11,62.16,53600.0,45.0663,45.1026,45.0518,45.0881,53600.0
2013-08-14 14:00:00,62.15,62.16,62.09,62.15,50400.0,45.0808,45.0881,45.0373,45.0808,50400.0
2013-08-14 14:10:00,62.15,62.15,62.1,62.11,60700.0,45.0808,45.0808,45.0446,45.0518,60700.0
2013-08-14 14:20:00,62.11,62.14,62.08,62.13,46000.0,45.0518,45.0736,45.03,45.0663,46000.0
2013-08-14 14:30:00,62.12,62.17,62.09,62.13,59200.0,45.0591,45.0953,45.0373,45.0663,59200.0
2013-08-14 14:40:00,62.13,62.19,62.13,62.14,45600.0,45.0663,45.1098,45.0663,45.0736,45600.0
2013-08-14 14:50:00,62.14,62.19,62.14,62.19,44100.0,45.0736,45.1098,45.0736,45.1098,44100.0
2013-08-14 15:00:00,62.19,62.19,62.11,62.14,51300.0,45.1098,45.1098,45.0518,45.0736,51300.0
2013-08-14 15:10:00,62.15,62.22,62.14,62.18,64000.0,45.0808,45.1316,45.0736,45.1026,64000.0
2013-08-14 15:20:00,62.18,62.2,62.14,62.18,70400.0,45.1026,45.1171,45.0736,45.1026,70400.0
2013-08-14 15:30:00,62.19,62.19,62.1,62.12,85100.0,45.1098,45.1098,45.0446,45.0591,85100.0
2013-08-14 15:40:00,62.12,62.12,62.07,62.1,196100.0,45.0591,45.0591,45.0228,45.0446,196100.0
2013-08-14 15:50:00,62.11,62.11,62.01,62.02,244000.0,45.0518,45.0518,44.9793,44.9865,244000.0
2013-08-15 09:30:00,61.52,61.61,61.27,61.3,133500.0,44.6238,44.6891,44.4425,44.4643,133500.0
2013-08-15 09:40:00,61.29,61.38,61.2,61.21,99600.0,44.457,44.5223,44.3917,44.399,99600.0
2013-08-15 09:50:00,61.21,61.26,61.02,61.07,99900.0,44.399,44.4353,44.2612,44.2974,99900.0
2013-08-15 10:00:00,61.07,61.15,61.0,61.01,112300.0,44.2974,44.3555,44.2467,44.2539,112300.0
2013-08-15 10:10:00,61.0,61.03,60.91,60.99,152500.0,44.2467,44.2684,44.1814,44.2394,152500.0
2013-08-15 10:20:00,61.0,61.05,60.96,60.97,75000.0,44.2467,44.2829,44.2176,44.2249,75000.0
2013-08-15 10:30:00,60.98,61.07,60.92,61.06,83000.0,44.2322,44.2974,44.1886,44.2902,83000.0
2013-08-15 10:40:00,61.07,61.07,60.94,60.96,63600.0,44.2974,44.2974,44.2031,44.2176,63600.0
2013-08-15 10:50:00,60.95,60.96,60.77,60.81,90500.0,44.2104,44.2176,44.0798,44.1088,90500.0
2013-08-15 11:00:00,60.81,60.93,60.81,60.93,73600.0,44.1088,44.1959,44.1088,44.1959,73600.0
2013-08-15 11:10:00,60.92,61.01,60.92,61.0,50500.0,44.1886,44.2539,44.1886,44.2467,50500.0
2013-08-15 11:20:00,61.0,61.0,60.91,60.95,57700.0,44.2467,44.2467,44.1814,44.2104,57700.0
2013-08-15 11:30:00,60.95,60.99,60.92,60.96,78100.0,44.2104,44.2394,44.1886,44.2176,78100.0
2013-08-15 11:40:00,60.96,61.02,60.95,61.0,73400.0,44.2176,44.2612,44.2104,44.2467,73400.0
2013-08-15 11:50:00,61.0,61.01,60.88,60.89,54400.0,44.2467,44.2539,44.1596,44.1669,54400.0
2013-08-15 12:00:00,60.89,60.93,60.86,60.91,50700.0,44.1669,44.1959,44.1451,44.1814,50700.0
2013-08-15 12:10:00,60.92,60.97,60.89,60.96,37600.0,44.1886,44.2249,44.1669,44.2176,37600.0
2013-08-15 12:20:00,60.97,61.0,60.91,60.94,32900.0,44.2249,44.2467,44.1814,44.2031,32900.0
2013-08-15 12:30:00,60.94,60.98,60.84,60.84,64400.0,44.2031,44.2322,44.1306,44.1306,64400.0
2013-08-15 12:40:00,60.84,60.94,60.84,60.85,44600.0,44.1306,44.2031,44.1306,44.1379,44600.0
2013-08-15 12:50:00,60.84,60.91,60.84,60.85,32700.0,44.1306,44.1814,44.1306,44.1379,32700.0
2013-08-15 13:00:00,60.85,60.88,60.8,60.82,49200.0,44.1379,44.1596,44.1016,44.1161,49200.0
2013-08-15 13:10:00,60.81,60.82,60.65,60.73,76800.0,44.1088,44.1161,43.9928,44.0508,76800.0
2013-08-15 13:20:00,60.73,60.77,60.72,60.74,54500.0,44.0508,44.0798,44.0436,44.0581,54500.0
2013-08-15 13:30:00,60.73,60.92,60.73,60.88,70300.0,44.0508,44.1886,44.0508,44.1596,70300.0
2013-08-15 13:40:00,60.89,60.92,60.84,60.85,47500.0,44.1669,44.1886,44.1306,44.1379,47500.0
2013-08-15 13:50:00,60.85,60.87,60.76,60.78,45600.0,44.1379,44.1524,44.0726,44.0871,45600.0
2013-08-15 14:00:00,60.79,60.8,60.71,60.72,58700.0,44.0943,44.1016,44.0363,44.0436,58700.0
2013-08-15 14:10:00,60.72,60.73,60.59,60.63,86600.0,44.0436,44.0508,43.9493,43.9783,86600.0
2013-08-15 14:20:00,60.63,60.85,60.6,60.85,66900.0,43.9783,44.1379,43.9565,44.1379,66900.0
2013-08-15 14:30:00,60.86,60.95,60.86,60.92,56000.0,44.1451,44.2104,44.1451,44.1886,56000.0
2013-08-15 14:40:00,60.91,60.98,60.88,60.92,49200.0,44.1814,44.2322,44.1596,44.1886,49200.0
2013-08-15 14:50:00,60.93,60.95,60.85,60.89,76700.0,44.1959,44.2104,44.1379,44.1669,76700.0
2013-08-15 15:00:00,60.89,60.91,60.82,60.86,103800.0,44.1669,44.1814,44.1161,44.1451,103800.0
2013-08-15 15:10:00,60.86,60.86,60.71,60.72,51300.0,44.1451,44.1451,44.0363,44.0436,51300.0
2013-08-15 15:20:00,60.73,60.83,60.7,60.73,75400.0,44.0508,44.1234,44.0291,44.0508,75400.0
2013-08-15 15:30:00,60.73,60.83,60.73,60.8,110500.0,44.0508,44.1234,44.0508,44.1016,110500.0
2013-08-15 15:40:00,60.8,60.99,60.78,60.99,183900.0,44.1016,44.2394,44.0871,44.2394,183900.0
2013-08-15 15:50:00,60.99,60.99,60.86,60.88,247500.0,44.2394,44.2394,44.1451,44.1596,247500.0
2013-08-16 09:30:00,60.67,61.09,60.64,61.08,327900.0,44.0073,44.3119,43.9855,44.3047,327900.0
2013-08-16 09:40:00,61.08,61.4,61.04,61.37,89300.0,44.3047,44.5368,44.2757,44.515,89300.0
2013-08-16 09:50:00,61.37,61.39,61.13,61.28,56400.0,44.515,44.5295,44.341,44.4498,56400.0
2013-08-16 10:00:00,61.28,61.37,61.13,61.29,55300.0,44.4498,44.515,44.341,44.457,55300.0
2013-08-16 10:10:00,61.28,61.28,61.1,61.21,52100.0,44.4498,44.4498,44.3192,44.399,52100.0
2013-08-16 10:20:00,61.21,61.25,61.12,61.25,77300.0,44.399,44.428,44.3337,44.428,77300.0
2013-08-16 10:30:00,61.25,61.37,61.19,61.37,39800.0,44.428,44.515,44.3845,44.515,39800.0
2013-08-16 10:40:00,61.36,61.47,61.33,61.44,40300.0,44.5078,44.5876,44.486,44.5658,40300.0
2013-08-16 10:50:00,61.43,61.46,61.35,61.35,41000.0,44.5586,44.5803,44.5005,44.5005,41000.0
2013-08-16 11:00:00,61.35,61.44,61.31,61.32,47000.0,44.5005,44.5658,44.4715,44.4788,47000.0
2013-08-16 11:10:00,61.33,61.41,61.32,61.38,39600.0,44.486,44.5441,44.4788,44.5223,39600.0
2013-08-16 11:20:00,61.38,61.38,61.27,61.31,49600.0,44.5223,44.5223,44.4425,44.4715,49600.0
2013-08-16 11:30:00,61.32,61.39,61.3,61.36,37600.0,44.4788,44.5295,44.4643,44.5078,37600.0
2013-08-16 11:40:00,61.36,61.42,61.36,61.4,44300.0,44.5078,44.5513,44.5078,44.5368,44300.0
2013-08-16 11:50:00,61.39,61.42,61.34,61.37,35800.0,44.5295,44.5513,44.4933,44.515,35800.0
2013-08-16 12:00:00,61.37,61.41,61.32,61.35,38500.0,44.515,44.5441,44.4788,44.5005,38500.0
2013-08-16 12:10:00,61.35,61.39,61.31,61.33,24700.0,44.5005,44.5295,44.4715,44.486,24700.0
2013-08-16 12:20:00,61.33,61.33,61.19,61.21,36200.0,44.486,44.486,44.3845,44.399,36200.0
2013-08-16 12:30:00,61.21,61.28,61.18,61.26,72600.0,44.399,44.4498,44.3772,44.4353,72600.0
2013-08-16 12:40:00,61.26,61.27,61.17,61.18,26200.0,44.4353,44.4425,44.37,44.3772,26200.0
2013-08-16 12:50:00,61.18,61.29,61.17,61.24,28000.0,44.3772,44.457,44.37,44.4207,28000.0
2013-08-16 13:00:00,61.25,61.25,61.16,61.16,41200.0,44.428,44.428,44.3627,44.3627,41200.0
2013-08-16 13:10:00,61.16,61.2,61.15,61.18,22000.0,44.3627,44.3917,44.3555,44.3772,22000.0
2013-08-16 13:20:00,61.18,61.26,61.15,61.2,35100.0,44.3772,44.4353,44.3555,44.3917,35100.0
2013-08-16 13:30:00,61.21,61.21,61.13,61.13,39200.0,44.399,44.399,44.341,44.341,39200.0
2013-08-16 13:40:00,61.13,61.22,61.1,61.22,36100.0,44.341,44.4062,44.3192,44.4062,36100.0
2013-08-16 13:50:00,61.22,61.27,61.21,61.25,27400.0,44.4062,44.4425,44.399,44.428,27400.0
2013-08-16 14:00:00,61.24,61.29,61.18,61.22,31600.0,44.4207,44.457,44.3772,44.4062,31600.0
2013-08-16 14:10:00,61.23,61.26,61.08,61.08,37800.0,44.4135,44.4353,44.3047,44.3047,37800.0
2013-08-16 14:20:00,61.08,61.28,61.08,61.27,53700.0,44.3047,44.4498,44.3047,44.4425,53700.0
2013-08-16 14:30:00,61.27,61.29,61.2,61.26,43300.0,44.4425,44.457,44.3917,44.4353,43300.0
2013-08-16 14:40:00,61.25,61.34,61.22,61.33,38600.0,44.428,44.4933,44.4062,44.486,38600.0
2013-08-16 14:50:00,61.34,61.47,61.34,61.45,53500.0,44.4933,44.5876,44.4933,44.5731,53500.0
2013-08-16 15:00:00,61.44,61.48,61.37,61.48,62300.0,44.5658,44.5948,44.515,44.5948,62300.0
2013-08-16 15:10:00,61.48,61.51,61.38,61.38,51300.0,44.5948,44.6166,44.5223,44.5223,51300.0
2013-08-16 15:20:00,61.38,61.45,61.37,61.41,53200.0,44.5223,44.5731,44.515,44.5441,53200.0
2013-08-16 15:30:00,61.41,61.5,61.41,61.48,57500.0,44.5441,44.6093,44.5441,44.5948,57500.0
2013-08-16 15:40:00,61.48,61.49,61.38,61.38,101400.0,44.5948,44.6021,44.5223,44.5223,101400.0
2013-08-16 15:50:00,61.38,61.39,61.26,61.27,250700.0,44.5223,44.5295,44.4353,44.4425,250700.0
2013-08-19 09:30:00,61.21,61.35,60.99,61.25,68400.0,44.399,44.5005,44.2394,44.428,68400.0
2013-08-19 09:40:00,61.25,61.36,61.25,61.34,44200.0,44.428,44.5078,44.428,44.4933,44200.0
2013-08-19 09:50:00,61.34,61.34,61.21,61.29,64300.0,44.4933,44.4933,44.399,44.457,64300.0
2013-08-19 10:00:00,61.3,61.44,61.27,61.28,83000.0,44.4643,44.5658,44.4425,44.4498,83000.0
2013-08-19 10:10:00,61.28,61.33,61.24,61.28,67000.0,44.4498,44.486,44.4207,44.4498,67000.0
2013-08-19 10:20:00,61.28,61.3,61.11,61.21,50800.0,44.4498,44.4643,44.3265,44.399,50800.0
2013-08-19 10:30:00,61.22,61.29,61.17,61.29,38300.0,44.4062,44.457,44.37,44.457,38300.0
2013-08-19 10:40:00,61.3,61.34,61.25,61.26,34300.0,44.4643,44.4933,44.428,44.4353,34300.0
2013-08-19 10:50:00,61.24,61.29,61.14,61.16,53800.0,44.4207,44.457,44.3482,44.3627,53800.0
2013-08-19 11:00:00,61.16,61.21,61.09,61.21,39400.0,44.3627,44.399,44.3119,44.399,39400.0
2013-08-19 11:10:00,61.21,61.27,61.15,61.17,41600.0,44.399,44.4425,44.3555,44.37,41600.0
2013-08-19 11:20:00,61.17,61.28,61.17,61.25,32100.0,44.37,44.4498,44.37,44.428,32100.0
2013-08-19 11:30:00,61.25,61.28,61.17,61.25,36000.0,44.428,44.4498,44.37,44.428,36000.0
2013-08-19 11:40:00,61.24,61.27,61.17,61.18,37800.0,44.4207,44.4425,44.37,44.3772,37800.0
2013-08-19 11:50:00,61.18,61.25,61.16,61.21,30300.0,44.3772,44.428,44.3627,44.399,30300.0
2013-08-19 12:00:00,61.21,61.23,61.19,61.23,30300.0,44.399,44.4135,44.3845,44.4135,30300.0
2013-08-19 12:10:00,61.22,61.34,61.22,61.34,34100.0,44.4062,44.4933,44.4062,44.4933,34100.0
2013-08-19 12:20:00,61.34,61.35,61.28,61.31,27800.0,44.4933,44.5005,44.4498,44.4715,27800.0
2013-08-19 12:30:00,61.31,61.32,61.23,61.24,26600.0,44.4715,44.4788,44.4135,44.4207,26600.0
2013-08-19 12:40:00,61.24,61.33,61.22,61.32,36600.0,44.4207,44.486,44.4062,44.4788,36600.0
2013-08-19 12:50:00,61.33,61.35,61.26,61.29,41100.0,44.486,44.5005,44.4353,44.457,41100.0
2013-08-19 13:00:00,61.28,61.29,61.17,61.17,23200.0,44.4498,44.457,44.37,44.37,23200.0
2013-08-19 13:10:00,61.17,61.18,61.13,61.15,32300.0,44.37,44.3772,44.341,44.3555,32300.0
2013-08-19 13:20:00,61.15,61.18,61.12,61.17,25500.0,44.3555,44.3772,44.3337,44.37,25500.0
2013-08-19 13:30:00,61.16,61.22,61.14,61.18,30600.0,44.3627,44.4062,44.3482,44.3772,30600.0
2013-08-19 13:40:00,61.18,61.24,61.18,61.23,28100.0,44.3772,44.4207,44.3772,44.4135,28100.0
2013-08-19 13:50:00,61.23,61.31,61.23,61.29,37200.0,44.4135,44.4715,44.4135,44.457,37200.0
2013-08-19 14:00:00,61.3,61.32,61.21,61.25,31100.0,44.4643,44.4788,44.399,44.428,31100.0
2013-08-19 14:10:00,61.26,61.35,61.25,61.31,45500.0,44.4353,44.5005,44.428,44.4715,45500.0
2013-08-19 14:20:00,61.31,61.31,61.19,61.23,58400.0,44.4715,44.4715,44.3845,44.4135,58400.0
2013-08-19 14:30:00,61.24,61.25,61.17,61.23,31800.0,44.4207,44.428,44.37,44.4135,31800.0
2013-08-19 14:40:00,61.23,61.26,61.2,61.25,48700.0,44.4135,44.4353,44.3917,44.428,48700.0
2013-08-19 14:50:00,61.25,61.3,61.2,61.28,52600.0,44.428,44.4643,44.3917,44.4498,52600.0
2013-08-19 15:00:00,61.28,61.29,61.18,61.18,33300.0,44.4498,44.457,44.3772,44.3772,33300.0
2013-08-19 15:10:00,61.18,61.29,61.16,61.28,85500.0,44.3772,44.457,44.3627,44.4498,85500.0
2013-08-19 15:20:00,61.28,61.36,61.26,61.31,70900.0,44.4498,44.5078,44.4353,44.4715,70900.0
2013-08-19 15:30:00,61.3,61.34,61.2,61.21,76900.0,44.4643,44.4933,44.3917,44.399,76900.0
2013-08-19 15:40:00,61.2,61.21,61.14,61.2,68700.0,44.3917,44.399,44.3482,44.3917,68700.0
2013-08-19 15:50:00,61.2,61.21,61.1,61.11,126600.0,44.3917,44.399,44.3192,44.3265,126600.0
2013-08-20 09:30:00,61.23,61.23,61.0,61.1,61300.0,44.4135,44.4135,44.2467,44.3192,61300.0
2013-08-20 09:40:00,61.11,61.21,61.11,61.18,53600.0,44.3265,44.399,44.3265,44.3772,53600.0
2013-08-20 09:50:00,61.18,61.22,61.12,61.14,52000.0,44.3772,44.4062,44.3337,44.3482,52000.0
2013-08-20 10:00:00,61.14,61.19,60.95,60.96,82100.0,44.3482,44.3845,44.2104,44.2176,82100.0
2013-08-20 10:10:00,60.96,60.98,60.81,60.86,50500.0,44.2176,44.2322,44.1088,44.1451,50500.0
2013-08-20 10:20:00,60.86,61.01,60.86,60.93,61400.0,44.1451,44.2539,44.1451,44.1959,61400.0
2013-08-20 10:30:00,60.91,61.1,60.9,61.1,37800.0,44.1814,44.3192,44.1741,44.3192,37800.0
2013-08-20 10:40:00,61.1,61.12,61.01,61.06,48500.0,44.3192,44.3337,44.2539,44.2902,48500.0
2013-08-20 10:50:00,61.06,61.16,61.02,61.13,28400.0,44.2902,44.3627,44.2612,44.341,28400.0
2013-08-20 11:00:00,61.13,61.31,61.13,61.31,53600.0,44.341,44.4715,44.341,44.4715,53600.0
2013-08-20 11:10:00,61.31,61.31,61.17,61.18,38300.0,44.4715,44.4715,44.37,44.3772,38300.0
2013-08-20 11:20:00,61.17,61.26,61.17,61.25,28300.0,44.37,44.4353,44.37,44.428,28300.0
2013-08-20 11:30:00,61.25,61.39,61.25,61.35,34600.0,44.428,44.5295,44.428,44.5005,34600.0
2013-08-20 11:40:00,61.35,61.38,61.32,61.34,34200.0,44.5005,44.5223,44.4788,44.4933,34200.0
2013-08-20 11:50:00,61.33,61.41,61.3,61.41,40600.0,44.486,44.5441,44.4643,44.5441,40600.0
2013-08-20 12:00:00,61.41,61.55,61.41,61.51,46600.0,44.5441,44.6456,44.5441,44.6166,46600.0
2013-08-20 12:10:00,61.51,61.54,61.5,61.53,26400.0,44.6166,44.6384,44.6093,44.6311,26400.0
2013-08-20 12:20:00,61.53,61.61,61.51,61.59,34600.0,44.6311,44.6891,44.6166,44.6746,34600.0
2013-08-20 12:30:00,61.59,61.61,61.57,61.58,79100.0,44.6746,44.6891,44.6601,44.6674,79100.0
2013-08-20 12:40:00,61.57,61.63,61.57,61.62,39100.0,44.6601,44.7036,44.6601,44.6964,39100.0
2013-08-20 12:50:00,61.62,61.66,61.59,61.63,27000.0,44.6964,44.7254,44.6746,44.7036,27000.0
2013-08-20 13:00:00,61.64,61.76,61.64,61.75,46200.0,44.7109,44.7979,44.7109,44.7907,46200.0
2013-08-20 13:10:00,61.75,61.81,61.74,61.75,49400.0,44.7907,44.8342,44.7834,44.7907,49400.0
2013-08-20 13:20:00,61.74,61.78,61.66,61.68,61100.0,44.7834,44.8124,44.7254,44.7399,61100.0
2013-08-20 13:30:00,61.69,61.71,61.67,61.68,50800.0,44.7472,44.7617,44.7326,44.7399,50800.0
2013-08-20 13:40:00,61.68,61.72,61.67,61.69,40000.0,44.7399,44.7689,44.7326,44.7472,40000.0
2013-08-20 13:50:00,61.7,61.74,61.66,61.7,64400.0,44.7544,44.7834,44.7254,44.7544,64400.0
2013-08-20 14:00:00,61.7,61.73,61.69,61.7,40400.0,44.7544,44.7762,44.7472,44.7544,40400.0
2013-08-20 14:10:00,61.7,61.75,61.7,61.7,43400.0,44.7544,44.7907,44.7544,44.7544,43400.0
2013-08-20 14:20:00,61.71,61.76,61.69,61.7,47800.0,44.7617,44.7979,44.7472,44.7544,47800.0
2013-08-20 14:30:00,61.71,61.72,61.6,61.65,55400.0,44.7617,44.7689,44.6819,44.7181,55400.0
2013-08-20 14:40:00,61.66,61.71,61.63,61.65,45200.0,44.7254,44.7617,44.7036,44.7181,45200.0
2013-08-20 14:50:00,61.65,61.68,61.64,61.66,131200.0,44.7181,44.7399,44.7109,44.7254,131200.0
2013-08-20 15:00:00,61.66,61.72,61.65,61.7,49200.0,44.7254,44.7689,44.7181,44.7544,49200.0
2013-08-20 15:10:00,61.71,61.73,61.68,61.7,38000.0,44.7617,44.7762,44.7399,44.7544,38000.0
2013-08-20 15:20:00,61.7,61.74,61.67,61.68,60700.0,44.7544,44.7834,44.7326,44.7399,60700.0
2013-08-20 15:30:00,61.69,61.73,61.65,61.65,74200.0,44.7472,44.7762,44.7181,44.7181,74200.0
2013-08-20 15:40:00,61.65,61.69,61.6,61.63,227000.0,44.7181,44.7472,44.6819,44.7036,227000.0
2013-08-20 15:50:00,61.62,61.63,61.55,61.58,162900.0,44.6964,44.7036,44.6456,44.6674,162900.0
2013-08-21 09:30:00,61.11,61.46,60.83,61.4,132000.0,44.3265,44.5803,44.1234,44.5368,132000.0
2013-08-21 09:40:00,61.4,61.54,61.39,61.43,57000.0,44.5368,44.6384,44.5295,44.5586,57000.0
2013-08-21 09:50:00,61.43,61.54,61.38,61.46,65400.0,44.5586,44.6384,44.5223,44.5803,65400.0
2013-08-21 10:00:00,61.46,61.69,61.43,61.52,106000.0,44.5803,44.7472,44.5586,44.6238,106000.0
2013-08-21 10:10:00,61.52,61.54,61.39,61.51,91800.0,44.6238,44.6384,44.5295,44.6166,91800.0
2013-08-21 10:20:00,61.52,61.53,61.47,61.49,53800.0,44.6238,44.6311,44.5876,44.6021,53800.0
2013-08-21 10:30:00,61.49,61.54,61.42,61.48,45800.0,44.6021,44.6384,44.5513,44.5948,45800.0
2013-08-21 10:40:00,61.49,61.57,61.49,61.51,36500.0,44.6021,44.6601,44.6021,44.6166,36500.0
2013-08-21 10:50:00,61.53,61.56,61.46,61.48,50400.0,44.6311,44.6529,44.5803,44.5948,50400.0
2013-08-21 11:00:00,61.48,61.51,61.41,61.43,69600.0,44.5948,44.6166,44.5441,44.5586,69600.0
2013-08-21 11:10:00,61.43,61.46,61.35,61.42,59900.0,44.5586,44.5803,44.5005,44.5513,59900.0
2013-08-21 11:20:00,61.42,61.44,61.36,61.37,37200.0,44.5513,44.5658,44.5078,44.515,37200.0
2013-08-21 11:30:00,61.38,61.43,61.28,61.3,47300.0,44.5223,44.5586,44.4498,44.4643,47300.0
2013-08-21 11:40:00,61.3,61.37,61.21,61.22,39900.0,44.4643,44.515,44.399,44.4062,39900.0
2013-08-21 11:50:00,61.23,61.3,61.19,61.29,33300.0,44.4135,44.4643,44.3845,44.457,33300.0
2013-08-21 12:00:00,61.29,61.29,61.14,61.16,35100.0,44.457,44.457,44.3482,44.3627,35100.0
2013-08-21 12:10:00,61.16,61.3,61.16,61.29,22500.0,44.3627,44.4643,44.3627,44.457,22500.0
2013-08-21 12:20:00,61.29,61.3,61.17,61.17,25500.0,44.457,44.4643,44.37,44.37,25500.0
2013-08-21 12:30:00,61.18,61.2,61.14,61.15,33600.0,44.3772,44.3917,44.3482,44.3555,33600.0
2013-08-21 12:40:00,61.16,61.23,61.15,61.21,32800.0,44.3627,44.4135,44.3555,44.399,32800.0
2013-08-21 12:50:00,61.21,61.27,61.19,61.26,22700.0,44.399,44.4425,44.3845,44.4353,22700.0
2013-08-21 13:00:00,61.26,61.26,61.13,61.19,26100.0,44.4353,44.4353,44.341,44.3845,26100.0
2013-08-21 13:10:00,61.2,61.3,61.2,61.21,28100.0,44.3917,44.4643,44.3917,44.399,28100.0
2013-08-21 13:20:00,61.21,61.21,61.12,61.16,57500.0,44.399,44.399,44.3337,44.3627,57500.0
2013-08-21 13:30:00,61.17,61.25,61.17,61.23,35700.0,44.37,44.428,44.37,44.4135,35700.0
2013-08-21 13:40:00,61.23,61.29,61.22,61.25,45900.0,44.4135,44.457,44.4062,44.428,45900.0
2013-08-21 13:50:00,61.25,61.26,61.22,61.23,72500.0,44.428,44.4353,44.4062,44.4135,72500.0
2013-08-21 14:00:00,61.24,61.24,60.93,61.14,213200.0,44.4207,44.4207,44.1959,44.3482,213200.0
2013-08-21 14:10:00,61.14,61.33,61.14,61.18,129000.0,44.3482,44.486,44.3482,44.3772,129000.0
2013-08-21 14:20:00,61.18,61.27,61.09,61.23,133100.0,44.3772,44.4425,44.3119,44.4135,133100.0
2013-08-21 14:30:00,61.25,61.53,61.24,61.43,138700.0,44.428,44.6311,44.4207,44.5586,138700.0
2013-08-21 14:40:00,61.43,61.56,61.4,61.52,175800.0,44.5586,44.6529,44.5368,44.6238,175800.0
2013-08-21 14:50:00,61.51,61.51,61.45,61.46,58000.0,44.6166,44.6166,44.5731,44.5803,58000.0
2013-08-21 15:00:00,61.48,61.48,61.35,61.35,57100.0,44.5948,44.5948,44.5005,44.5005,57100.0
2013-08-21 15:10:00,61.35,61.37,61.14,61.14,140700.0,44.5005,44.515,44.3482,44.3482,140700.0
2013-08-21 15:20:00,61.14,61.19,61.06,61.1,130200.0,44.3482,44.3845,44.2902,44.3192,130200.0
2013-08-21 15:30:00,61.1,61.21,61.0,61.05,110700.0,44.3192,44.399,44.2467,44.2829,110700.0
2013-08-21 15:40:00,61.05,61.07,60.9,60.94,172900.0,44.2829,44.2974,44.1741,44.2031,172900.0
2013-08-21 15:50:00,60.94,61.0,60.81,60.88,205600.0,44.2031,44.2467,44.1088,44.1596,205600.0
2013-08-22 09:30:00,61.13,61.45,61.04,61.3,86000.0,44.341,44.5731,44.2757,44.4643,86000.0
2013-08-22 09:40:00,61.36,61.51,61.26,61.48,71700.0,44.5078,44.6166,44.4353,44.5948,71700.0
2013-08-22 09:50:00,61.48,61.62,61.42,61.57,61900.0,44.5948,44.6964,44.5513,44.6601,61900.0
2013-08-22 10:00:00,61.57,61.7,61.53,61.62,70900.0,44.6601,44.7544,44.6311,44.6964,70900.0
2013-08-22 10:10:00,61.62,61.8,61.6,61.76,53900.0,44.6964,44.8269,44.6819,44.7979,53900.0
2013-08-22 10:20:00,61.77,61.95,61.77,61.87,118500.0,44.8052,44.9357,44.8052,44.8777,118500.0
2013-08-22 10:30:00,61.89,61.9,61.77,61.84,49100.0,44.8922,44.8995,44.8052,44.856,49100.0
2013-08-22 10:40:00,61.84,61.95,61.81,61.85,43400.0,44.856,44.9357,44.8342,44.8632,43400.0
2013-08-22 10:50:00,61.85,61.85,61.75,61.8,43400.0,44.8632,44.8632,44.7907,44.8269,43400.0
2013-08-22 11:00:00,61.8,61.82,61.74,61.8,38400.0,44.8269,44.8415,44.7834,44.8269,38400.0
2013-08-22 11:10:00,61.81,61.87,61.78,61.85,61700.0,44.8342,44.8777,44.8124,44.8632,61700.0
2013-08-22 11:20:00,61.85,61.88,61.78,61.79,104500.0,44.8632,44.885,44.8124,44.8197,104500.0
2013-08-22 11:30:00,61.77,61.87,61.76,61.85,53000.0,44.8052,44.8777,44.7979,44.8632,53000.0
2013-08-22 11:40:00,61.85,61.91,61.8,61.91,54700.0,44.8632,44.9067,44.8269,44.9067,54700.0
2013-08-22 11:50:00,61.91,61.92,61.84,61.87,41600.0,44.9067,44.914,44.856,44.8777,41600.0
2013-08-22 12:00:00,61.87,62.0,61.86,61.95,66500.0,44.8777,44.972,44.8705,44.9357,66500.0
2013-08-22 12:10:00,61.95,61.98,61.93,61.94,44400.0,44.9357,44.9575,44.9212,44.9285,44400.0
2013-08-22 12:20:00,61.93,61.95,61.79,61.8,48900.0,44.9212,44.9357,44.8197,44.8269,48900.0
2013-08-22 12:30:00,61.81,61.82,61.72,61.73,55800.0,44.8342,44.8415,44.7689,44.7762,55800.0
2013-08-22 12:40:00,61.73,61.74,61.56,61.59,55800.0,44.7762,44.7834,44.6529,44.6746,55800.0
2013-08-22 12:50:00,61.58,61.68,61.51,61.68,29300.0,44.6674,44.7399,44.6166,44.7399,29300.0
2013-08-22 13:00:00,61.67,61.8,61.67,61.77,30900.0,44.7326,44.8269,44.7326,44.8052,30900.0
2013-08-22 13:10:00,61.78,61.87,61.77,61.81,23000.0,44.8124,44.8777,44.8052,44.8342,23000.0
2013-08-22 13:20:00,61.81,61.84,61.78,61.8,17200.0,44.8342,44.856,44.8124,44.8269,17200.0
2013-08-22 13:30:00,61.8,61.84,61.77,61.83,21500.0,44.8269,44.856,44.8052,44.8487,21500.0
2013-08-22 13:40:00,61.83,61.88,61.82,61.87,13900.0,44.8487,44.885,44.8415,44.8777,13900.0
2013-08-22 13:50:00,61.87,61.92,61.82,61.91,23400.0,44.8777,44.914,44.8415,44.9067,23400.0
2013-08-22 14:00:00,61.9,61.91,61.89,61.9,29200.0,44.8995,44.9067,44.8922,44.8995,29200.0
2013-08-22 14:10:00,61.9,61.98,61.9,61.97,33600.0,44.8995,44.9575,44.8995,44.9503,33600.0
2013-08-22 14:20:00,61.97,62.16,61.95,62.16,88400.0,44.9503,45.0881,44.9357,45.0881,88400.0
2013-08-22 14:30:00,62.16,62.32,62.16,62.29,61100.0,45.0881,45.2041,45.0881,45.1824,61100.0
2013-08-22 14:40:00,62.29,62.3,62.19,62.26,33200.0,45.1824,45.1896,45.1098,45.1606,33200.0
2013-08-22 14:50:00,62.26,62.31,62.24,62.26,37300.0,45.1606,45.1969,45.1461,45.1606,37300.0
2013-08-22 15:00:00,62.27,62.28,62.14,62.21,31900.0,45.1679,45.1751,45.0736,45.1243,31900.0
2013-08-22 15:10:00,62.22,62.26,62.12,62.13,37000.0,45.1316,45.1606,45.0591,45.0663,37000.0
2013-08-22 15:20:00,62.12,62.24,62.11,62.23,86100.0,45.0591,45.1461,45.0518,45.1388,86100.0
2013-08-22 15:30:00,62.23,62.23,62.1,62.12,208600.0,45.1388,45.1388,45.0446,45.0591,208600.0
2013-08-22 15:40:00,62.11,62.13,62.04,62.06,173700.0,45.0518,45.0663,45.001,45.0155,173700.0
2013-08-22 15:50:00,62.06,62.07,62.02,62.04,308000.0,45.0155,45.0228,44.9865,45.001,308000.0
2013-08-23 09:30:00,62.14,62.2,61.96,62.1,74400.0,45.0736,45.1171,44.943,45.0446,74400.0
2013-08-23 09:40:00,62.1,62.14,61.95,62.03,84300.0,45.0446,45.0736,44.9357,44.9938,84300.0
2013-08-23 09:50:00,62.03,62.03,61.85,61.89,61200.0,44.9938,44.9938,44.8632,44.8922,61200.0
2013-08-23 10:00:00,61.87,61.88,61.66,61.82,63800.0,44.8777,44.885,44.7254,44.8415,63800.0
2013-08-23 10:10:00,61.82,61.93,61.76,61.9,43200.0,44.8415,44.9212,44.7979,44.8995,43200.0
2013-08-23 10:20:00,61.88,61.9,61.76,61.81,48200.0,44.885,44.8995,44.7979,44.8342,48200.0
2013-08-23 10:30:00,61.82,61.92,61.75,61.86,56100.0,44.8415,44.914,44.7907,44.8705,56100.0
2013-08-23 10:40:00,61.87,61.9,61.78,61.82,31600.0,44.8777,44.8995,44.8124,44.8415,31600.0
2013-08-23 10:50:00,61.83,62.07,61.83,62.03,38500.0,44.8487,45.0228,44.8487,44.9938,38500.0
2013-08-23 11:00:00,62.03,62.08,61.94,61.97,35500.0,44.9938,45.03,44.9285,44.9503,35500.0
2013-08-23 11:10:00,61.97,62.03,61.92,62.02,34400.0,44.9503,44.9938,44.914,44.9865,34400.0
2013-08-23 11:20:00,62.02,62.02,61.88,61.89,38700.0,44.9865,44.9865,44.885,44.8922,38700.0
2013-08-23 11:30:00,61.88,61.94,61.87,61.91,53900.0,44.885,44.9285,44.8777,44.9067,53900.0
2013-08-23 11:40:00,61.91,62.04,61.91,62.04,39700.0,44.9067,45.001,44.9067,45.001,39700.0
2013-08-23 11:50:00,62.03,62.07,61.99,62.01,44800.0,44.9938,45.0228,44.9648,44.9793,44800.0
2013-08-23 12:00:00,62.02,62.06,62.0,62.01,28900.0,44.9865,45.0155,44.972,44.9793,28900.0
2013-08-23 12:10:00,62.01,62.02,61.96,61.99,24800.0,44.9793,44.9865,44.943,44.9648,24800.0
2013-08-23 12:20:00,62.0,62.0,61.92,61.92,26900.0,44.972,44.972,44.914,44.914,26900.0
2013-08-23 12:30:00,61.92,62.0,61.92,62.0,24300.0,44.914,44.972,44.914,44.972,24300.0
2013-08-23 12:40:00,62.0,62.02,61.97,61.98,20000.0,44.972,44.9865,44.9503,44.9575,20000.0
2013-08-23 12:50:00,61.98,62.01,61.92,62.0,20200.0,44.9575,44.9793,44.914,44.972,20200.0
2013-08-23 13:00:00,62.0,62.0,61.92,61.97,21800.0,44.972,44.972,44.914,44.9503,21800.0
2013-08-23 13:10:00,61.96,61.97,61.92,61.93,15400.0,44.943,44.9503,44.914,44.9212,15400.0
2013-08-23 13:20:00,61.92,61.94,61.9,61.91,25800.0,44.914,44.9285,44.8995,44.9067,25800.0
2013-08-23 13:30:00,61.91,61.93,61.88,61.92,31400.0,44.9067,44.9212,44.885,44.914,31400.0
2013-08-23 13:40:00,61.92,61.92,61.86,61.86,17200.0,44.914,44.914,44.8705,44.8705,17200.0
2013-08-23 13:50:00,61.87,61.94,61.87,61.87,30800.0,44.8777,44.9285,44.8777,44.8777,30800.0
2013-08-23 14:00:00,61.87,61.88,61.83,61.86,30900.0,44.8777,44.885,44.8487,44.8705,30900.0
2013-08-23 14:10:00,61.87,61.91,61.82,61.85,29100.0,44.8777,44.9067,44.8415,44.8632,29100.0
2013-08-23 14:20:00,61.85,61.9,61.84,61.87,32400.0,44.8632,44.8995,44.856,44.8777,32400.0
2013-08-23 14:30:00,61.87,61.93,61.86,61.89,36500.0,44.8777,44.9212,44.8705,44.8922,36500.0
2013-08-23 14:40:00,61.89,61.9,61.85,61.9,35400.0,44.8922,44.8995,44.8632,44.8995,35400.0
2013-08-23 14:50:00,61.9,61.95,61.88,61.93,35600.0,44.8995,44.9357,44.885,44.9212,35600.0
2013-08-23 15:00:00,61.93,61.94,61.89,61.93,27700.0,44.9212,44.9285,44.8922,44.9212,27700.0
2013-08-23 15:10:00,61.92,61.95,61.87,61.89,32800.0,44.914,44.9357,44.8777,44.8922,32800.0
2013-08-23 15:20:00,61.89,61.95,61.89,61.95,42300.0,44.8922,44.9357,44.8922,44.9357,42300.0
2013-08-23 15:30:00,61.94,61.97,61.89,61.95,53600.0,44.9285,44.9503,44.8922,44.9357,53600.0
2013-08-23 15:40:00,61.95,62.09,61.95,62.06,100700.0,44.9357,45.0373,44.9357,45.0155,100700.0
2013-08-23 15:50:00,62.07,62.08,61.95,61.95,125600.0,45.0228,45.03,44.9357,44.9357,125600.0
2013-08-26 09:30:00,62.06,62.25,62.01,62.13,52500.0,45.0155,45.1534,44.9793,45.0663,52500.0
2013-08-26 09:40:00,62.15,62.31,62.12,62.24,24800.0,45.0808,45.1969,45.0591,45.1461,24800.0
2013-08-26 09:50:00,62.24,62.29,62.02,62.13,91000.0,45.1461,45.1824,44.9865,45.0663,91000.0
2013-08-26 10:00:00,62.13,62.26,62.06,62.17,40400.0,45.0663,45.1606,45.0155,45.0953,40400.0
2013-08-26 10:10:00,62.18,62.21,62.02,62.03,49200.0,45.1026,45.1243,44.9865,44.9938,49200.0
2013-08-26 10:20:00,62.03,62.17,62.02,62.15,45500.0,44.9938,45.0953,44.9865,45.0808,45500.0
2013-08-26 10:30:00,62.14,62.21,62.14,62.18,57200.0,45.0736,45.1243,45.0736,45.1026,57200.0
2013-08-26 10:40:00,62.19,62.23,62.16,62.18,49000.0,45.1098,45.1388,45.0881,45.1026,49000.0
2013-08-26 10:50:00,62.19,62.28,62.16,62.26,41000.0,45.1098,45.1751,45.0881,45.1606,41000.0
2013-08-26 11:00:00,62.26,62.36,62.26,62.35,35500.0,45.1606,45.2331,45.1606,45.2259,35500.0
2013-08-26 11:10:00,62.35,62.39,62.32,62.35,22000.0,45.2259,45.2549,45.2041,45.2259,22000.0
2013-08-26 11:20:00,62.35,62.38,62.3,62.31,33600.0,45.2259,45.2477,45.1896,45.1969,33600.0
2013-08-26 11:30:00,62.31,62.37,62.28,62.3,47300.0,45.1969,45.2404,45.1751,45.1896,47300.0
2013-08-26 11:40:00,62.3,62.31,62.26,62.26,28300.0,45.1896,45.1969,45.1606,45.1606,28300.0
2013-08-26 11:50:00,62.26,62.27,62.2,62.24,23000.0,45.1606,45.1679,45.1171,45.1461,23000.0
2013-08-26 12:00:00,62.23,62.23,62.18,62.19,35400.0,45.1388,45.1388,45.1026,45.1098,35400.0
2013-08-26 12:10:00,62.2,62.22,62.16,62.19,38700.0,45.1171,45.1316,45.0881,45.1098,38700.0
2013-08-26 12:20:00,62.2,62.25,62.19,62.21,17400.0,45.1171,45.1534,45.1098,45.1243,17400.0
2013-08-26 12:30:00,62.21,62.29,62.2,62.26,28800.0,45.1243,45.1824,45.1171,45.1606,28800.0
2013-08-26 12:40:00,62.26,62.27,62.22,62.22,19100.0,45.1606,45.1679,45.1316,45.1316,19100.0
2013-08-26 12:50:00,62.22,62.23,62.17,62.22,16300.0,45.1316,45.1388,45.0953,45.1316,16300.0
2013-08-26 13:00:00,62.22,62.25,62.21,62.24,24400.0,45.1316,45.1534,45.1243,45.1461,24400.0
2013-08-26 13:10:00,62.24,62.26,62.19,62.19,16100.0,45.1461,45.1606,45.1098,45.1098,16100.0
2013-08-26 13:20:00,62.19,62.19,62.09,62.13,47700.0,45.1098,45.1098,45.0373,45.0663,47700.0
2013-08-26 13:30:00,62.13,62.13,62.06,62.07,34800.0,45.0663,45.0663,45.0155,45.0228,34800.0
2013-08-26 13:40:00,62.07,62.1,62.03,62.08,19400.0,45.0228,45.0446,44.9938,45.03,19400.0
2013-08-26 13:50:00,62.08,62.1,62.03,62.09,21900.0,45.03,45.0446,44.9938,45.0373,21900.0
2013-08-26 14:00:00,62.09,62.15,62.06,62.06,44100.0,45.0373,45.0808,45.0155,45.0155,44100.0
2013-08-26 14:10:00,62.06,62.08,62.04,62.05,16600.0,45.0155,45.03,45.001,45.0083,16600.0
2013-08-26 14:20:00,62.04,62.09,62.04,62.08,19400.0,45.001,45.0373,45.001,45.03,19400.0
2013-08-26 14:30:00,62.09,62.09,62.01,62.03,26000.0,45.0373,45.0373,44.9793,44.9938,26000.0
2013-08-26 14:40:00,62.02,62.06,62.0,62.05,37500.0,44.9865,45.0155,44.972,45.0083,37500.0
2013-08-26 14:50:00,62.05,62.12,62.05,62.1,24900.0,45.0083,45.0591,45.0083,45.0446,24900.0
2013-08-26 15:00:00,62.1,62.11,62.07,62.09,32500.0,45.0446,45.0518,45.0228,45.0373,32500.0
2013-08-26 15:10:00,62.1,62.1,61.8,61.87,62900.0,45.0446,45.0446,44.8269,44.8777,62900.0
2013-08-26 15:20:00,61.86,61.86,61.63,61.72,86300.0,44.8705,44.8705,44.7036,44.7689,86300.0
2013-08-26 15:30:00,61.71,61.85,61.71,61.81,93300.0,44.7617,44.8632,44.7617,44.8342,93300.0
2013-08-26 15:40:00,61.81,61.89,61.77,61.8,102700.0,44.8342,44.8922,44.8052,44.8269,102700.0
2013-08-26 15:50:00,61.8,61.82,61.73,61.75,141800.0,44.8269,44.8415,44.7762,44.7907,141800.0
2013-08-27 09:30:00,61.05,61.12,60.86,61.09,93200.0,44.2829,44.3337,44.1451,44.3119,93200.0
2013-08-27 09:40:00,61.09,61.15,60.88,61.04,60000.0,44.3119,44.3555,44.1596,44.2757,60000.0
2013-08-27 09:50:00,61.03,61.13,60.96,61.06,38800.0,44.2684,44.341,44.2176,44.2902,38800.0
2013-08-27 10:00:00,61.08,61.19,60.97,61.09,106000.0,44.3047,44.3845,44.2249,44.3119,106000.0
2013-08-27 10:10:00,61.1,61.16,61.05,61.09,77100.0,44.3192,44.3627,44.2829,44.3119,77100.0
2013-08-27 10:20:00,61.09,61.1,61.03,61.09,90700.0,44.3119,44.3192,44.2684,44.3119,90700.0
2013-08-27 10:30:00,61.09,61.17,61.05,61.15,197200.0,44.3119,44.37,44.2829,44.3555,197200.0
2013-08-27 10:40:00,61.15,61.18,60.96,60.96,54900.0,44.3555,44.3772,44.2176,44.2176,54900.0
2013-08-27 10:50:00,60.97,61.04,60.88,61.04,56000.0,44.2249,44.2757,44.1596,44.2757,56000.0
2013-08-27 11:00:00,61.03,61.08,60.95,60.96,34100.0,44.2684,44.3047,44.2104,44.2176,34100.0
2013-08-27 11:10:00,60.98,61.06,60.94,61.05,37300.0,44.2322,44.2902,44.2031,44.2829,37300.0
2013-08-27 11:20:00,61.05,61.06,60.94,61.0,58100.0,44.2829,44.2902,44.2031,44.2467,58100.0
2013-08-27 11:30:00,61.0,61.05,60.94,61.05,55100.0,44.2467,44.2829,44.2031,44.2829,55100.0
2013-08-27 11:40:00,61.06,61.06,60.8,60.8,41900.0,44.2902,44.2902,44.1016,44.1016,41900.0
2013-08-27 11:50:00,60.81,60.85,60.76,60.83,54200.0,44.1088,44.1379,44.0726,44.1234,54200.0
2013-08-27 12:00:00,60.84,60.86,60.76,60.81,36900.0,44.1306,44.1451,44.0726,44.1088,36900.0
2013-08-27 12:10:00,60.79,60.83,60.7,60.72,45000.0,44.0943,44.1234,44.0291,44.0436,45000.0
2013-08-27 12:20:00,60.72,60.74,60.66,60.7,47000.0,44.0436,44.0581,44.0,44.0291,47000.0
2013-08-27 12:30:00,60.7,60.86,60.68,60.84,45000.0,44.0291,44.1451,44.0145,44.1306,45000.0
2013-08-27 12:40:00,60.84,60.85,60.74,60.82,62500.0,44.1306,44.1379,44.0581,44.1161,62500.0
2013-08-27 12:50:00,60.83,60.86,60.79,60.84,80200.0,44.1234,44.1451,44.0943,44.1306,80200.0
2013-08-27 13:00:00,60.83,60.92,60.79,60.91,67700.0,44.1234,44.1886,44.0943,44.1814,67700.0
2013-08-27 13:10:00,60.91,60.91,60.8,60.8,46500.0,44.1814,44.1814,44.1016,44.1016,46500.0
2013-08-27 13:20:00,60.81,60.85,60.76,60.8,63300.0,44.1088,44.1379,44.0726,44.1016,63300.0
2013-08-27 13:30:00,60.8,60.92,60.8,60.9,56300.0,44.1016,44.1886,44.1016,44.1741,56300.0
2013-08-27 13:40:00,60.9,60.95,60.9,60.93,28900.0,44.1741,44.2104,44.1741,44.1959,28900.0
2013-08-27 13:50:00,60.93,60.93,60.88,60.9,57300.0,44.1959,44.1959,44.1596,44.1741,57300.0
2013-08-27 14:00:00,60.9,60.92,60.86,60.86,51800.0,44.1741,44.1886,44.1451,44.1451,51800.0
2013-08-27 14:10:00,60.84,60.84,60.71,60.75,26100.0,44.1306,44.1306,44.0363,44.0653,26100.0
2013-08-27 14:20:00,60.75,60.77,60.67,60.73,46800.0,44.0653,44.0798,44.0073,44.0508,46800.0
2013-08-27 14:30:00,60.73,60.75,60.63,60.68,39000.0,44.0508,44.0653,43.9783,44.0145,39000.0
2013-08-27 14:40:00,60.68,60.74,60.64,60.67,53600.0,44.0145,44.0581,43.9855,44.0073,53600.0
2013-08-27 14:50:00,60.67,60.73,60.64,60.67,53000.0,44.0073,44.0508,43.9855,44.0073,53000.0
2013-08-27 15:00:00,60.66,60.74,60.63,60.72,67200.0,44.0,44.0581,43.9783,44.0436,67200.0
2013-08-27 15:10:00,60.72,60.72,60.53,60.59,69800.0,44.0436,44.0436,43.9057,43.9493,69800.0
2013-08-27 15:20:00,60.58,60.64,60.52,60.59,86800.0,43.942,43.9855,43.8985,43.9493,86800.0
2013-08-27 15:30:00,60.59,60.62,60.5,60.57,96900.0,43.9493,43.971,43.884,43.9348,96900.0
2013-08-27 15:40:00,60.57,60.73,60.57,60.69,164900.0,43.9348,44.0508,43.9348,44.0218,164900.0
2013-08-27 15:50:00,60.68,60.68,60.53,60.58,205800.0,44.0145,44.0145,43.9057,43.942,205800.0
2013-08-28 09:30:00,60.61,60.86,60.54,60.86,79100.0,43.9638,44.1451,43.913,44.1451,79100.0
2013-08-28 09:40:00,60.86,61.02,60.82,60.94,95300.0,44.1451,44.2612,44.1161,44.2031,95300.0
2013-08-28 09:50:00,60.94,61.04,60.92,61.02,70300.0,44.2031,44.2757,44.1886,44.2612,70300.0
2013-08-28 10:00:00,60.99,61.07,60.95,60.96,104500.0,44.2394,44.2974,44.2104,44.2176,104500.0
2013-08-28 10:10:00,60.96,61.0,60.86,60.96,94200.0,44.2176,44.2467,44.1451,44.2176,94200.0
2013-08-28 10:20:00,60.97,60.99,60.87,60.87,45400.0,44.2249,44.2394,44.1524,44.1524,45400.0
2013-08-28 10:30:00,60.87,61.0,60.86,60.99,60100.0,44.1524,44.2467,44.1451,44.2394,60100.0
2013-08-28 10:40:00,61.0,61.0,60.9,60.97,55600.0,44.2467,44.2467,44.1741,44.2249,55600.0
2013-08-28 10:50:00,60.96,61.01,60.9,60.97,46000.0,44.2176,44.2539,44.1741,44.2249,46000.0
2013-08-28 11:00:00,60.97,61.05,60.95,61.03,48200.0,44.2249,44.2829,44.2104,44.2684,48200.0
2013-08-28 11:10:00,61.03,61.09,60.97,61.01,69600.0,44.2684,44.3119,44.2249,44.2539,69600.0
2013-08-28 11:20:00,61.02,61.1,60.99,60.99,47600.0,44.2612,44.3192,44.2394,44.2394,47600.0
2013-08-28 11:30:00,61.0,61.04,60.92,60.92,41900.0,44.2467,44.2757,44.1886,44.1886,41900.0
2013-08-28 11:40:00,60.93,60.95,60.81,60.84,60900.0,44.1959,44.2104,44.1088,44.1306,60900.0
2013-08-28 11:50:00,60.83,60.87,60.8,60.81,55400.0,44.1234,44.1524,44.1016,44.1088,55400.0
2013-08-28 12:00:00,60.81,60.82,60.76,60.8,38500.0,44.1088,44.1161,44.0726,44.1016,38500.0
2013-08-28 12:10:00,60.79,60.81,60.76,60.79,32300.0,44.0943,44.1088,44.0726,44.0943,32300.0
2013-08-28 12:20:00,60.79,60.8,60.73,60.75,53000.0,44.0943,44.1016,44.0508,44.0653,53000.0
2013-08-28 12:30:00,60.74,60.75,60.7,60.72,35900.0,44.0581,44.0653,44.0291,44.0436,35900.0
2013-08-28 12:40:00,60.72,60.79,60.7,60.79,28800.0,44.0436,44.0943,44.0291,44.0943,28800.0
2013-08-28 12:50:00,60.8,60.84,60.77,60.77,40300.0,44.1016,44.1306,44.0798,44.0798,40300.0
2013-08-28 13:00:00,60.77,60.83,60.75,60.75,25500.0,44.0798,44.1234,44.0653,44.0653,25500.0
2013-08-28 13:10:00,60.75,60.79,60.69,60.7,29500.0,44.0653,44.0943,44.0218,44.0291,29500.0
2013-08-28 13:20:00,60.7,60.76,60.69,60.76,30100.0,44.0291,44.0726,44.0218,44.0726,30100.0
2013-08-28 13:30:00,60.76,60.79,60.69,60.7,58900.0,44.0726,44.0943,44.0218,44.0291,58900.0
2013-08-28 13:40:00,60.7,60.75,60.67,60.74,37300.0,44.0291,44.0653,44.0073,44.0581,37300.0
2013-08-28 13:50:00,60.75,60.76,60.68,60.75,31900.0,44.0653,44.0726,44.0145,44.0653,31900.0
2013-08-28 14:00:00,60.76,60.76,60.67,60.67,32600.0,44.0726,44.0726,44.0073,44.0073,32600.0
2013-08-28 14:10:00,60.68,60.68,60.6,60.61,52100.0,44.0145,44.0145,43.9565,43.9638,52100.0
2013-08-28 14:20:00,60.59,60.61,60.57,60.58,48900.0,43.9493,43.9638,43.9348,43.942,48900.0
2013-08-28 14:30:00,60.58,60.59,60.47,60.5,57900.0,43.942,43.9493,43.8622,43.884,57900.0
2013-08-28 14:40:00,60.48,60.55,60.47,60.53,55000.0,43.8695,43.9203,43.8622,43.9057,55000.0
2013-08-28 14:50:00,60.53,60.57,60.5,60.5,46100.0,43.9057,43.9348,43.884,43.884,46100.0
2013-08-28 15:00:00,60.51,60.59,60.5,60.59,58900.0,43.8912,43.9493,43.884,43.9493,58900.0
2013-08-28 15:10:00,60.59,60.7,60.59,60.66,79100.0,43.9493,44.0291,43.9493,44.0,79100.0
2013-08-28 15:20:00,60.66,60.71,60.62,60.63,92400.0,44.0,44.0363,43.971,43.9783,92400.0
2013-08-28 15:30:00,60.64,60.68,60.63,60.63,77600.0,43.9855,44.0145,43.9783,43.9783,77600.0
2013-08-28 15:40:00,60.64,60.65,60.53,60.56,108100.0,43.9855,43.9928,43.9057,43.9275,108100.0
2013-08-28 15:50:00,60.56,60.58,60.45,60.49,206400.0,43.9275,43.942,43.8477,43.8767,206400.0
2013-08-29 09:30:00,60.33,60.62,60.17,60.58,73600.0,43.7607,43.971,43.6446,43.942,73600.0
2013-08-29 09:40:00,60.58,60.72,60.52,60.69,37300.0,43.942,44.0436,43.8985,44.0218,37300.0
2013-08-29 09:50:00,60.69,60.83,60.64,60.66,29700.0,44.0218,44.1234,43.9855,44.0,29700.0
2013-08-29 10:00:00,60.68,60.89,60.68,60.89,32100.0,44.0145,44.1669,44.0145,44.1669,32100.0
2013-08-29 10:10:00,60.88,61.0,60.85,60.92,36900.0,44.1596,44.2467,44.1379,44.1886,36900.0
2013-08-29 10:20:00,60.92,60.93,60.82,60.82,31900.0,44.1886,44.1959,44.1161,44.1161,31900.0
2013-08-29 10:30:00,60.82,60.94,60.8,60.94,36100.0,44.1161,44.2031,44.1016,44.2031,36100.0
2013-08-29 10:40:00,60.95,61.03,60.92,60.93,37800.0,44.2104,44.2684,44.1886,44.1959,37800.0
2013-08-29 10:50:00,60.93,60.97,60.89,60.9,39900.0,44.1959,44.2249,44.1669,44.1741,39900.0
2013-08-29 11:00:00,60.91,60.97,60.86,60.86,39200.0,44.1814,44.2249,44.1451,44.1451,39200.0
2013-08-29 11:10:00,60.85,60.91,60.85,60.89,24800.0,44.1379,44.1814,44.1379,44.1669,24800.0
2013-08-29 11:20:00,60.89,60.95,60.89,60.94,27500.0,44.1669,44.2104,44.1669,44.2031,27500.0
2013-08-29 11:30:00,60.95,60.98,60.89,60.93,31400.0,44.2104,44.2322,44.1669,44.1959,31400.0
2013-08-29 11:40:00,60.93,61.08,60.93,61.0,40100.0,44.1959,44.3047,44.1959,44.2467,40100.0
2013-08-29 11:50:00,61.0,61.06,60.97,61.0,48800.0,44.2467,44.2902,44.2249,44.2467,48800.0
2013-08-29 12:00:00,61.0,61.03,60.97,60.98,26500.0,44.2467,44.2684,44.2249,44.2322,26500.0
2013-08-29 12:10:00,60.97,60.98,60.9,60.94,18900.0,44.2249,44.2322,44.1741,44.2031,18900.0
2013-08-29 12:20:00,60.93,60.97,60.91,60.95,18800.0,44.1959,44.2249,44.1814,44.2104,18800.0
2013-08-29 12:30:00,60.95,60.96,60.89,60.92,19100.0,44.2104,44.2176,44.1669,44.1886,19100.0
2013-08-29 12:40:00,60.93,60.96,60.91,60.95,14700.0,44.1959,44.2176,44.1814,44.2104,14700.0
2013-08-29 12:50:00,60.96,60.99,60.92,60.99,17600.0,44.2176,44.2394,44.1886,44.2394,17600.0
2013-08-29 13:00:00,61.0,61.03,60.94,61.0,41000.0,44.2467,44.2684,44.2031,44.2467,41000.0
2013-08-29 13:10:00,60.99,61.02,60.97,61.0,42600.0,44.2394,44.2612,44.2249,44.2467,42600.0
2013-08-29 13:20:00,61.0,61.01,60.91,60.95,40000.0,44.2467,44.2539,44.1814,44.2104,40000.0
2013-08-29 13:30:00,60.94,60.95,60.81,60.82,29600.0,44.2031,44.2104,44.1088,44.1161,29600.0
2013-08-29 13:40:00,60.82,60.84,60.8,60.81,26800.0,44.1161,44.1306,44.1016,44.1088,26800.0
2013-08-29 13:50:00,60.81,60.84,60.72,60.79,28700.0,44.1088,44.1306,44.0436,44.0943,28700.0
2013-08-29 14:00:00,60.78,60.88,60.75,60.86,30400.0,44.0871,44.1596,44.0653,44.1451,30400.0
2013-08-29 14:10:00,60.86,60.9,60.83,60.84,32600.0,44.1451,44.1741,44.1234,44.1306,32600.0
2013-08-29 14:20:00,60.84,60.91,60.84,60.87,26100.0,44.1306,44.1814,44.1306,44.1524,26100.0
2013-08-29 14:30:00,60.88,60.91,60.83,60.83,29300.0,44.1596,44.1814,44.1234,44.1234,29300.0
2013-08-29 14:40:00,60.82,60.88,60.82,60.87,29700.0,44.1161,44.1596,44.1161,44.1524,29700.0
2013-08-29 14:50:00,60.87,60.88,60.81,60.84,27200.0,44.1524,44.1596,44.1088,44.1306,27200.0
2013-08-29 15:00:00,60.85,60.87,60.76,60.8,37300.0,44.1379,44.1524,44.0726,44.1016,37300.0
2013-08-29 15:10:00,60.81,60.82,60.76,60.77,39200.0,44.1088,44.1161,44.0726,44.0798,39200.0
2013-08-29 15:20:00,60.77,60.79,60.65,60.66,59100.0,44.0798,44.0943,43.9928,44.0,59100.0
2013-08-29 15:30:00,60.66,60.66,60.55,60.61,89200.0,44.0,44.0,43.9203,43.9638,89200.0
2013-08-29 15:40:00,60.61,60.7,60.6,60.67,82900.0,43.9638,44.0291,43.9565,44.0073,82900.0
2013-08-29 15:50:00,60.67,60.69,60.6,60.62,94700.0,44.0073,44.0218,43.9565,43.971,94700.0
2013-08-30 09:30:00,60.89,60.92,60.44,60.6,64900.0,44.1669,44.1886,43.8405,43.9565,64900.0
2013-08-30 09:40:00,60.6,60.63,60.41,60.53,38400.0,43.9565,43.9783,43.8187,43.9057,38400.0
2013-08-30 09:50:00,60.54,60.73,60.54,60.64,73800.0,43.913,44.0508,43.913,43.9855,73800.0
2013-08-30 10:00:00,60.64,60.65,60.46,60.49,71200.0,43.9855,43.9928,43.855,43.8767,71200.0
2013-08-30 10:10:00,60.49,60.62,60.45,60.61,56200.0,43.8767,43.971,43.8477,43.9638,56200.0
2013-08-30 10:20:00,60.61,60.65,60.55,60.55,50500.0,43.9638,43.9928,43.9203,43.9203,50500.0
2013-08-30 10:30:00,60.54,60.62,60.49,60.52,44800.0,43.913,43.971,43.8767,43.8985,44800.0
2013-08-30 10:40:00,60.52,60.53,60.43,60.43,105000.0,43.8985,43.9057,43.8332,43.8332,105000.0
2013-08-30 10:50:00,60.43,60.5,60.39,60.49,56100.0,43.8332,43.884,43.8042,43.8767,56100.0
2013-08-30 11:00:00,60.47,60.61,60.46,60.58,61300.0,43.8622,43.9638,43.855,43.942,61300.0
2013-08-30 11:10:00,60.58,60.67,60.58,60.63,25400.0,43.942,44.0073,43.942,43.9783,25400.0
2013-08-30 11:20:00,60.62,60.65,60.54,60.56,33000.0,43.971,43.9928,43.913,43.9275,33000.0
2013-08-30 11:30:00,60.55,60.58,60.47,60.47,35300.0,43.9203,43.942,43.8622,43.8622,35300.0
2013-08-30 11:40:00,60.47,60.55,60.44,60.51,71500.0,43.8622,43.9203,43.8405,43.8912,71500.0
2013-08-30 11:50:00,60.51,60.52,60.41,60.44,26100.0,43.8912,43.8985,43.8187,43.8405,26100.0
2013-08-30 12:00:00,60.44,60.5,60.39,60.44,30900.0,43.8405,43.884,43.8042,43.8405,30900.0
2013-08-30 12:10:00,60.44,60.49,60.4,60.45,48800.0,43.8405,43.8767,43.8114,43.8477,48800.0
2013-08-30 12:20:00,60.46,60.49,60.43,60.49,18500.0,43.855,43.8767,43.8332,43.8767,18500.0
2013-08-30 12:30:00,60.48,60.48,60.37,60.41,25600.0,43.8695,43.8695,43.7897,43.8187,25600.0
2013-08-30 12:40:00,60.42,60.5,60.41,60.5,18100.0,43.826,43.884,43.8187,43.884,18100.0
2013-08-30 12:50:00,60.5,60.52,60.44,60.49,32600.0,43.884,43.8985,43.8405,43.8767,32600.0
2013-08-30 13:00:00,60.49,60.52,60.26,60.28,51300.0,43.8767,43.8985,43.7099,43.7244,51300.0
2013-08-30 13:10:00,60.28,60.62,60.26,60.51,105900.0,43.7244,43.971,43.7099,43.8912,105900.0
2013-08-30 13:20:00,60.51,60.58,60.44,60.57,39800.0,43.8912,43.942,43.8405,43.9348,39800.0
2013-08-30 13:30:00,60.58,60.59,60.51,60.54,19100.0,43.942,43.9493,43.8912,43.913,19100.0
2013-08-30 13:40:00,60.53,60.65,60.48,60.62,34400.0,43.9057,43.9928,43.8695,43.971,34400.0
2013-08-30 13:50:00,60.62,60.66,60.41,60.41,29400.0,43.971,44.0,43.8187,43.8187,29400.0
2013-08-30 14:00:00,60.4,60.46,60.36,60.42,29100.0,43.8114,43.855,43.7824,43.826,29100.0
2013-08-30 14:10:00,60.42,60.46,60.39,60.46,31400.0,43.826,43.855,43.8042,43.855,31400.0
2013-08-30 14:20:00,60.46,60.52,60.43,60.43,37200.0,43.855,43.8985,43.8332,43.8332,37200.0
2013-08-30 14:30:00,60.43,60.59,60.43,60.56,83000.0,43.8332,43.9493,43.8332,43.9275,83000.0
2013-08-30 14:40:00,60.55,60.55,60.47,60.51,28900.0,43.9203,43.9203,43.8622,43.8912,28900.0
2013-08-30 14:50:00,60.51,60.56,60.5,60.53,28000.0,43.8912,43.9275,43.884,43.9057,28000.0
2013-08-30 15:00:00,60.53,60.58,60.47,60.48,37500.0,43.9057,43.942,43.8622,43.8695,37500.0
2013-08-30 15:10:00,60.48,60.55,60.45,60.53,39100.0,43.8695,43.9203,43.8477,43.9057,39100.0
2013-08-30 15:20:00,60.53,60.55,60.43,60.47,49200.0,43.9057,43.9203,43.8332,43.8622,49200.0
2013-08-30 15:30:00,60.47,60.48,60.37,60.39,49000.0,43.8622,43.8695,43.7897,43.8042,49000.0
2013-08-30 15:40:00,60.38,60.42,60.25,60.28,126000.0,43.7969,43.826,43.7026,43.7244,126000.0
2013-08-30 15:50:00,60.27,60.4,60.14,60.33,267200.0,43.7172,43.8114,43.6229,43.7607,267200.0
2013-09-03 09:30:00,61.1,61.63,61.05,61.5,92800.0,44.3192,44.7036,44.2829,44.6093,92800.0
2013-09-03 09:40:00,61.49,61.58,61.36,61.42,48100.0,44.6021,44.6674,44.5078,44.5513,48100.0
2013-09-03 09:50:00,61.43,61.47,61.17,61.3,66700.0,44.5586,44.5876,44.37,44.4643,66700.0
2013-09-03 10:00:00,61.31,61.42,61.14,61.21,99700.0,44.4715,44.5513,44.3482,44.399,99700.0
2013-09-03 10:10:00,61.21,61.36,61.18,61.21,60400.0,44.399,44.5078,44.3772,44.399,60400.0
2013-09-03 10:20:00,61.2,61.3,61.13,61.26,71000.0,44.3917,44.4643,44.341,44.4353,71000.0
2013-09-03 10:30:00,61.26,61.31,61.21,61.3,57200.0,44.4353,44.4715,44.399,44.4643,57200.0
2013-09-03 10:40:00,61.3,61.47,61.23,61.45,67000.0,44.4643,44.5876,44.4135,44.5731,67000.0
2013-09-03 10:50:00,61.46,61.46,61.32,61.38,55500.0,44.5803,44.5803,44.4788,44.5223,55500.0
2013-09-03 11:00:00,61.37,61.46,61.37,61.43,49100.0,44.515,44.5803,44.515,44.5586,49100.0
2013-09-03 11:10:00,61.44,61.49,61.26,61.26,85800.0,44.5658,44.6021,44.4353,44.4353,85800.0
2013-09-03 11:20:00,61.27,61.29,61.09,61.1,56600.0,44.4425,44.457,44.3119,44.3192,56600.0
2013-09-03 11:30:00,61.1,61.17,61.06,61.13,45700.0,44.3192,44.37,44.2902,44.341,45700.0
2013-09-03 11:40:00,61.13,61.18,60.99,61.09,48500.0,44.341,44.3772,44.2394,44.3119,48500.0
2013-09-03 11:50:00,61.09,61.13,61.05,61.09,56900.0,44.3119,44.341,44.2829,44.3119,56900.0
2013-09-03 12:00:00,61.09,61.12,61.02,61.1,47700.0,44.3119,44.3337,44.2612,44.3192,47700.0
2013-09-03 12:10:00,61.09,61.14,61.01,61.01,33500.0,44.3119,44.3482,44.2539,44.2539,33500.0
2013-09-03 12:20:00,61.01,61.07,60.97,60.98,59700.0,44.2539,44.2974,44.2249,44.2322,59700.0
2013-09-03 12:30:00,60.99,60.99,60.89,60.91,31100.0,44.2394,44.2394,44.1669,44.1814,31100.0
2013-09-03 12:40:00,60.9,60.9,60.8,60.85,37000.0,44.1741,44.1741,44.1016,44.1379,37000.0
2013-09-03 12:50:00,60.85,60.91,60.82,60.85,28100.0,44.1379,44.1814,44.1161,44.1379,28100.0
2013-09-03 13:00:00,60.85,60.91,60.8,60.9,43700.0,44.1379,44.1814,44.1016,44.1741,43700.0
2013-09-03 13:10:00,60.9,60.93,60.82,60.82,28700.0,44.1741,44.1959,44.1161,44.1161,28700.0
2013-09-03 13:20:00,60.82,60.9,60.8,60.85,31900.0,44.1161,44.1741,44.1016,44.1379,31900.0
2013-09-03 13:30:00,60.85,60.88,60.83,60.85,27000.0,44.1379,44.1596,44.1234,44.1379,27000.0
2013-09-03 13:40:00,60.85,60.86,60.69,60.7,36200.0,44.1379,44.1451,44.0218,44.0291,36200.0
2013-09-03 13:50:00,60.7,60.79,60.7,60.74,37200.0,44.0291,44.0943,44.0291,44.0581,37200.0
2013-09-03 14:00:00,60.74,60.75,60.68,60.69,57900.0,44.0581,44.0653,44.0145,44.0218,57900.0
2013-09-03 14:10:00,60.69,60.75,60.66,60.69,53400.0,44.0218,44.0653,44.0,44.0218,53400.0
2013-09-03 14:20:00,60.7,60.7,60.59,60.66,45100.0,44.0291,44.0291,43.9493,44.0,45100.0
2013-09-03 14:30:00,60.66,60.7,60.58,60.6,128500.0,44.0,44.0291,43.942,43.9565,128500.0
2013-09-03 14:40:00,60.59,60.61,60.48,60.55,100200.0,43.9493,43.9638,43.8695,43.9203,100200.0
2013-09-03 14:50:00,60.55,60.68,60.49,60.65,93900.0,43.9203,44.0145,43.8767,43.9928,93900.0
2013-09-03 15:00:00,60.66,60.9,60.66,60.89,143400.0,44.0,44.1741,44.0,44.1669,143400.0
2013-09-03 15:10:00,60.88,60.9,60.75,60.75,118000.0,44.1596,44.1741,44.0653,44.0653,118000.0
2013-09-03 15:20:00,60.75,60.78,60.71,60.74,93300.0,44.0653,44.0871,44.0363,44.0581,93300.0
2013-09-03 15:30:00,60.73,60.81,60.73,60.81,125100.0,44.0508,44.1088,44.0508,44.1088,125100.0
2013-09-03 15:40:00,60.81,60.82,60.67,60.69,200200.0,44.1088,44.1161,44.0073,44.0218,200200.0
2013-09-03 15:50:00,60.7,60.72,60.66,60.7,229000.0,44.0291,44.0436,44.0,44.0291,229000.0
2013-09-04 09:30:00,60.66,61.12,60.56,60.63,173200.0,44.0,44.3337,43.9275,43.9783,173200.0
2013-09-04 09:40:00,60.64,61.34,60.63,61.34,109200.0,43.9855,44.4933,43.9783,44.4933,109200.0
2013-09-04 09:50:00,61.35,61.47,61.28,61.32,140100.0,44.5005,44.5876,44.4498,44.4788,140100.0
2013-09-04 10:00:00,61.3,61.31,61.19,61.28,95500.0,44.4643,44.4715,44.3845,44.4498,95500.0
2013-09-04 10:10:00,61.27,61.35,61.23,61.28,84900.0,44.4425,44.5005,44.4135,44.4498,84900.0
2013-09-04 10:20:00,61.28,61.36,61.24,61.36,94300.0,44.4498,44.5078,44.4207,44.5078,94300.0
2013-09-04 10:30:00,61.37,61.46,61.33,61.46,48100.0,44.515,44.5803,44.486,44.5803,48100.0
2013-09-04 10:40:00,61.47,61.49,61.4,61.41,102900.0,44.5876,44.6021,44.5368,44.5441,102900.0
2013-09-04 10:50:00,61.41,61.45,61.39,61.44,121600.0,44.5441,44.5731,44.5295,44.5658,121600.0
2013-09-04 11:00:00,61.43,61.47,61.4,61.41,67300.0,44.5586,44.5876,44.5368,44.5441,67300.0
2013-09-04 11:10:00,61.41,61.42,61.37,61.38,56400.0,44.5441,44.5513,44.515,44.5223,56400.0
2013-09-04 11:20:00,61.38,61.38,61.34,61.34,46600.0,44.5223,44.5223,44.4933,44.4933,46600.0
2013-09-04 11:30:00,61.35,61.37,61.33,61.34,64900.0,44.5005,44.515,44.486,44.4933,64900.0
2013-09-04 11:40:00,61.34,61.39,61.33,61.35,134100.0,44.4933,44.5295,44.486,44.5005,134100.0
2013-09-04 11:50:00,61.36,61.42,61.35,61.38,65700.0,44.5078,44.5513,44.5005,44.5223,65700.0
2013-09-04 12:00:00,61.38,61.46,61.38,61.43,62100.0,44.5223,44.5803,44.5223,44.5586,62100.0
2013-09-04 12:10:00,61.44,61.47,61.37,61.44,80500.0,44.5658,44.5876,44.515,44.5658,80500.0
2013-09-04 12:20:00,61.43,61.46,61.4,61.43,53300.0,44.5586,44.5803,44.5368,44.5586,53300.0
2013-09-04 12:30:00,61.42,61.46,61.42,61.46,122600.0,44.5513,44.5803,44.5513,44.5803,122600.0
2013-09-04 12:40:00,61.46,61.47,61.36,61.37,26300.0,44.5803,44.5876,44.5078,44.515,26300.0
2013-09-04 12:50:00,61.37,61.38,61.33,61.38,42300.0,44.515,44.5223,44.486,44.5223,42300.0
2013-09-04 13:00:00,61.39,61.42,61.39,61.4,31100.0,44.5295,44.5513,44.5295,44.5368,31100.0
2013-09-04 13:10:00,61.4,61.45,61.39,61.45,66100.0,44.5368,44.5731,44.5295,44.5731,66100.0
2013-09-04 13:20:00,61.45,61.47,61.44,61.46,45700.0,44.5731,44.5876,44.5658,44.5803,45700.0
2013-09-04 13:30:00,61.46,61.57,61.44,61.57,69000.0,44.5803,44.6601,44.5658,44.6601,69000.0
2013-09-04 13:40:00,61.57,61.6,61.52,61.54,78000.0,44.6601,44.6819,44.6238,44.6384,78000.0
2013-09-04 13:50:00,61.55,61.56,61.46,61.48,56100.0,44.6456,44.6529,44.5803,44.5948,56100.0
2013-09-04 14:00:00,61.48,61.57,61.46,61.52,45400.0,44.5948,44.6601,44.5803,44.6238,45400.0
2013-09-04 14:10:00,61.52,61.55,61.48,61.51,100200.0,44.6238,44.6456,44.5948,44.6166,100200.0
2013-09-04 14:20:00,61.52,61.6,61.48,61.55,36200.0,44.6238,44.6819,44.5948,44.6456,36200.0
2013-09-04 14:30:00,61.55,61.56,61.49,61.53,79000.0,44.6456,44.6529,44.6021,44.6311,79000.0
2013-09-04 14:40:00,61.53,61.54,61.49,61.5,83700.0,44.6311,44.6384,44.6021,44.6093,83700.0
2013-09-04 14:50:00,61.51,61.59,61.5,61.57,45700.0,44.6166,44.6746,44.6093,44.6601,45700.0
2013-09-04 15:00:00,61.58,61.58,61.5,61.52,63300.0,44.6674,44.6674,44.6093,44.6238,63300.0
2013-09-04 15:10:00,61.51,61.57,61.48,61.55,90900.0,44.6166,44.6601,44.5948,44.6456,90900.0
2013-09-04 15:20:00,61.56,61.56,61.37,61.47,184300.0,44.6529,44.6529,44.515,44.5876,184300.0
2013-09-04 15:30:00,61.48,61.51,61.38,61.39,107600.0,44.5948,44.6166,44.5223,44.5295,107600.0
2013-09-04 15:40:00,61.39,61.47,61.37,61.43,241300.0,44.5295,44.5876,44.515,44.5586,241300.0
2013-09-04 15:50:00,61.44,61.44,61.27,61.35,391900.0,44.5658,44.5658,44.4425,44.5005,391900.0
2013-09-05 09:30:00,61.29,61.53,61.07,61.5,77100.0,44.457,44.6311,44.2974,44.6093,77100.0
2013-09-05 09:40:00,61.5,61.77,61.48,61.7,98700.0,44.6093,44.8052,44.5948,44.7544,98700.0
2013-09-05 09:50:00,61.71,61.89,61.69,61.78,94100.0,44.7617,44.8922,44.7472,44.8124,94100.0
2013-09-05 10:00:00,61.8,61.84,61.7,61.84,129100.0,44.8269,44.856,44.7544,44.856,129100.0
2013-09-05 10:10:00,61.84,62.05,61.8,62.0,110400.0,44.856,45.0083,44.8269,44.972,110400.0
2013-09-05 10:20:00,62.0,62.0,61.83,61.96,79600.0,44.972,44.972,44.8487,44.943,79600.0
2013-09-05 10:30:00,61.96,62.0,61.66,61.9,113300.0,44.943,44.972,44.7254,44.8995,113300.0
2013-09-05 10:40:00,61.89,61.92,61.84,61.9,52600.0,44.8922,44.914,44.856,44.8995,52600.0
2013-09-05 10:50:00,61.91,61.98,61.83,61.86,108300.0,44.9067,44.9575,44.8487,44.8705,108300.0
2013-09-05 11:00:00,61.87,61.97,61.85,61.95,78300.0,44.8777,44.9503,44.8632,44.9357,78300.0
2013-09-05 11:10:00,61.95,62.02,61.95,62.02,39400.0,44.9357,44.9865,44.9357,44.9865,39400.0
2013-09-05 11:20:00,62.02,62.03,61.9,61.93,129100.0,44.9865,44.9938,44.8995,44.9212,129100.0
2013-09-05 11:30:00,61.93,61.95,61.78,61.92,92100.0,44.9212,44.9357,44.8124,44.914,92100.0
2013-09-05 11:40:00,61.91,61.91,61.85,61.89,44000.0,44.9067,44.9067,44.8632,44.8922,44000.0
2013-09-05 11:50:00,61.9,61.9,61.83,61.83,48800.0,44.8995,44.8995,44.8487,44.8487,48800.0
2013-09-05 12:00:00,61.84,61.85,61.78,61.78,30100.0,44.856,44.8632,44.8124,44.8124,30100.0
2013-09-05 12:10:00,61.78,61.81,61.77,61.78,25400.0,44.8124,44.8342,44.8052,44.8124,25400.0
2013-09-05 12:20:00,61.78,61.8,61.75,61.77,19000.0,44.8124,44.8269,44.7907,44.8052,19000.0
2013-09-05 12:30:00,61.77,61.77,61.7,61.72,31000.0,44.8052,44.8052,44.7544,44.7689,31000.0
2013-09-05 12:40:00,61.72,61.75,61.72,61.74,16500.0,44.7689,44.7907,44.7689,44.7834,16500.0
2013-09-05 12:50:00,61.74,61.8,61.73,61.8,25500.0,44.7834,44.8269,44.7762,44.8269,25500.0
2013-09-05 13:00:00,61.8,61.81,61.78,61.78,13300.0,44.8269,44.8342,44.8124,44.8124,13300.0
2013-09-05 13:10:00,61.78,61.8,61.74,61.79,25300.0,44.8124,44.8269,44.7834,44.8197,25300.0
2013-09-05 13:20:00,61.79,61.84,61.78,61.83,19600.0,44.8197,44.856,44.8124,44.8487,19600.0
2013-09-05 13:30:00,61.83,61.85,61.82,61.84,17000.0,44.8487,44.8632,44.8415,44.856,17000.0
2013-09-05 13:40:00,61.84,61.92,61.81,61.87,47300.0,44.856,44.914,44.8342,44.8777,47300.0
2013-09-05 13:50:00,61.87,61.87,61.78,61.83,40800.0,44.8777,44.8777,44.8124,44.8487,40800.0
2013-09-05 14:00:00,61.82,61.83,61.76,61.78,29300.0,44.8415,44.8487,44.7979,44.8124,29300.0
2013-09-05 14:10:00,61.78,61.84,61.77,61.81,18700.0,44.8124,44.856,44.8052,44.8342,18700.0
2013-09-05 14:20:00,61.81,61.82,61.76,61.76,23600.0,44.8342,44.8415,44.7979,44.7979,23600.0
2013-09-05 14:30:00,61.77,61.87,61.77,61.85,19600.0,44.8052,44.8777,44.8052,44.8632,19600.0
2013-09-05 14:40:00,61.84,61.89,61.72,61.75,72900.0,44.856,44.8922,44.7689,44.7907,72900.0
2013-09-05 14:50:00,61.75,61.85,61.75,61.82,42900.0,44.7907,44.8632,44.7907,44.8415,42900.0
2013-09-05 15:00:00,61.82,61.84,61.81,61.83,44300.0,44.8415,44.856,44.8342,44.8487,44300.0
2013-09-05 15:10:00,61.82,61.88,61.82,61.88,67800.0,44.8415,44.885,44.8415,44.885,67800.0
2013-09-05 15:20:00,61.88,61.88,61.77,61.78,150100.0,44.885,44.885,44.8052,44.8124,150100.0
2013-09-05 15:30:00,61.78,61.78,61.7,61.71,91500.0,44.8124,44.8124,44.7544,44.7617,91500.0
2013-09-05 15:40:00,61.71,61.78,61.7,61.75,94400.0,44.7617,44.8124,44.7544,44.7907,94400.0
2013-09-05 15:50:00,61.75,61.75,61.66,61.68,219700.0,44.7907,44.7907,44.7254,44.7399,219700.0
2013-09-06 09:30:00,61.99,62.0,61.71,61.75,124300.0,44.9648,44.972,44.7617,44.7907,124300.0
2013-09-06 09:40:00,61.78,61.78,61.08,61.39,210700.0,44.8124,44.8124,44.3047,44.5295,210700.0
2013-09-06 09:50:00,61.39,61.56,61.27,61.51,194900.0,44.5295,44.6529,44.4425,44.6166,194900.0
2013-09-06 10:00:00,61.51,61.52,61.28,61.42,222300.0,44.6166,44.6238,44.4498,44.5513,222300.0
2013-09-06 10:10:00,61.42,61.7,61.4,61.69,148000.0,44.5513,44.7544,44.5368,44.7472,148000.0
2013-09-06 10:20:00,61.7,61.73,61.58,61.7,126000.0,44.7544,44.7762,44.6674,44.7544,126000.0
2013-09-06 10:30:00,61.72,61.79,61.65,61.74,106800.0,44.7689,44.8197,44.7181,44.7834,106800.0
2013-09-06 10:40:00,61.75,61.93,61.75,61.85,210200.0,44.7907,44.9212,44.7907,44.8632,210200.0
2013-09-06 10:50:00,61.85,62.11,61.78,61.96,176200.0,44.8632,45.0518,44.8124,44.943,176200.0
2013-09-06 11:00:00,61.97,62.17,61.92,62.17,243800.0,44.9503,45.0953,44.914,45.0953,243800.0
2013-09-06 11:10:00,62.17,62.25,62.05,62.09,198400.0,45.0953,45.1534,45.0083,45.0373,198400.0
2013-09-06 11:20:00,62.09,62.14,62.05,62.1,44600.0,45.0373,45.0736,45.0083,45.0446,44600.0
2013-09-06 11:30:00,62.1,62.23,62.07,62.22,54500.0,45.0446,45.1388,45.0228,45.1316,54500.0
2013-09-06 11:40:00,62.22,62.22,62.06,62.06,65400.0,45.1316,45.1316,45.0155,45.0155,65400.0
2013-09-06 11:50:00,62.06,62.06,61.98,62.04,30300.0,45.0155,45.0155,44.9575,45.001,30300.0
2013-09-06 12:00:00,62.05,62.05,61.95,61.98,40500.0,45.0083,45.0083,44.9357,44.9575,40500.0
2013-09-06 12:10:00,61.98,62.08,61.97,62.04,56900.0,44.9575,45.03,44.9503,45.001,56900.0
2013-09-06 12:20:00,62.04,62.05,61.98,62.01,30300.0,45.001,45.0083,44.9575,44.9793,30300.0
2013-09-06 12:30:00,62.0,62.05,61.94,61.94,43000.0,44.972,45.0083,44.9285,44.9285,43000.0
2013-09-06 12:40:00,61.93,61.95,61.88,61.89,33300.0,44.9212,44.9357,44.885,44.8922,33300.0
2013-09-06 12:50:00,61.89,61.93,61.88,61.92,30400.0,44.8922,44.9212,44.885,44.914,30400.0
2013-09-06 13:00:00,61.93,61.95,61.88,61.89,34700.0,44.9212,44.9357,44.885,44.8922,34700.0
2013-09-06 13:10:00,61.9,61.94,61.87,61.94,35800.0,44.8995,44.9285,44.8777,44.9285,35800.0
2013-09-06 13:20:00,61.95,61.97,61.88,61.92,29200.0,44.9357,44.9503,44.885,44.914,29200.0
2013-09-06 13:30:00,61.93,61.98,61.89,61.97,22400.0,44.9212,44.9575,44.8922,44.9503,22400.0
2013-09-06 13:40:00,61.97,62.1,61.96,62.09,84200.0,44.9503,45.0446,44.943,45.0373,84200.0
2013-09-06 13:50:00,62.11,62.21,62.04,62.07,122300.0,45.0518,45.1243,45.001,45.0228,122300.0
2013-09-06 14:00:00,62.09,62.17,62.08,62.11,59900.0,45.0373,45.0953,45.03,45.0518,59900.0
2013-09-06 14:10:00,62.11,62.12,62.01,62.03,42900.0,45.0518,45.0591,44.9793,44.9938,42900.0
2013-09-06 14:20:00,62.03,62.05,61.99,61.99,48300.0,44.9938,45.0083,44.9648,44.9648,48300.0
2013-09-06 14:30:00,62.0,62.01,61.94,61.94,58900.0,44.972,44.9793,44.9285,44.9285,58900.0
2013-09-06 14:40:00,61.95,61.99,61.93,61.98,64300.0,44.9357,44.9648,44.9212,44.9575,64300.0
2013-09-06 14:50:00,61.99,62.01,61.9,61.92,59800.0,44.9648,44.9793,44.8995,44.914,59800.0
2013-09-06 15:00:00,61.92,61.95,61.66,61.74,104100.0,44.914,44.9357,44.7254,44.7834,104100.0
2013-09-06 15:10:00,61.73,61.74,61.61,61.65,117200.0,44.7762,44.7834,44.6891,44.7181,117200.0
2013-09-06 15:20:00,61.65,61.7,61.62,61.68,90100.0,44.7181,44.7544,44.6964,44.7399,90100.0
2013-09-06 15:30:00,61.67,61.72,61.59,61.63,82300.0,44.7326,44.7689,44.6746,44.7036,82300.0
2013-09-06 15:40:00,61.64,61.65,61.44,61.45,141800.0,44.7109,44.7181,44.5658,44.5731,141800.0
2013-09-06 15:50:00,61.45,61.58,61.42,61.48,183100.0,44.5731,44.6674,44.5513,44.5948,183100.0
2013-09-09 09:30:00,61.62,62.15,61.62,62.01,91100.0,44.6964,45.0808,44.6964,44.9793,91100.0
2013-09-09 09:40:00,62.03,62.07,61.89,62.0,116900.0,44.9938,45.0228,44.8922,44.972,116900.0
2013-09-09 09:50:00,62.02,62.16,61.98,62.11,147700.0,44.9865,45.0881,44.9575,45.0518,147700.0
2013-09-09 10:00:00,62.12,62.22,62.01,62.02,126800.0,45.0591,45.1316,44.9793,44.9865,126800.0
2013-09-09 10:10:00,62.03,62.1,61.95,62.03,91600.0,44.9938,45.0446,44.9357,44.9938,91600.0
2013-09-09 10:20:00,62.02,62.15,62.02,62.1,73600.0,44.9865,45.0808,44.9865,45.0446,73600.0
2013-09-09 10:30:00,62.1,62.17,62.1,62.11,53900.0,45.0446,45.0953,45.0446,45.0518,53900.0
2013-09-09 10:40:00,62.11,62.18,62.11,62.14,75100.0,45.0518,45.1026,45.0518,45.0736,75100.0
2013-09-09 10:50:00,62.13,62.19,62.1,62.17,69100.0,45.0663,45.1098,45.0446,45.0953,69100.0
2013-09-09 11:00:00,62.17,62.36,62.17,62.35,102400.0,45.0953,45.2331,45.0953,45.2259,102400.0
2013-09-09 11:10:00,62.36,62.37,62.3,62.31,94700.0,45.2331,45.2404,45.1896,45.1969,94700.0
2013-09-09 11:20:00,62.31,62.41,62.3,62.37,68200.0,45.1969,45.2694,45.1896,45.2404,68200.0
2013-09-09 11:30:00,62.36,62.41,62.34,62.4,40400.0,45.2331,45.2694,45.2186,45.2622,40400.0
2013-09-09 11:40:00,62.4,62.47,62.4,62.44,28700.0,45.2622,45.3129,45.2622,45.2912,28700.0
2013-09-09 11:50:00,62.44,62.48,62.37,62.39,37300.0,45.2912,45.3202,45.2404,45.2549,37300.0
2013-09-09 12:00:00,62.4,62.43,62.37,62.4,30000.0,45.2622,45.2839,45.2404,45.2622,30000.0
2013-09-09 12:10:00,62.4,62.53,62.4,62.5,33600.0,45.2622,45.3565,45.2622,45.3347,33600.0
2013-09-09 12:20:00,62.49,62.52,62.46,62.51,32000.0,45.3274,45.3492,45.3057,45.3419,32000.0
2013-09-09 12:30:00,62.52,62.52,62.47,62.5,26700.0,45.3492,45.3492,45.3129,45.3347,26700.0
2013-09-09 12:40:00,62.51,62.54,62.48,62.49,41400.0,45.3419,45.3637,45.3202,45.3274,41400.0
2013-09-09 12:50:00,62.5,62.5,62.42,62.46,30600.0,45.3347,45.3347,45.2767,45.3057,30600.0
2013-09-09 13:00:00,62.46,62.52,62.43,62.49,21200.0,45.3057,45.3492,45.2839,45.3274,21200.0
2013-09-09 13:10:00,62.49,62.51,62.45,62.45,30600.0,45.3274,45.3419,45.2984,45.2984,30600.0
2013-09-09 13:20:00,62.46,62.6,62.46,62.56,56300.0,45.3057,45.4072,45.3057,45.3782,56300.0
2013-09-09 13:30:00,62.56,62.59,62.53,62.57,32500.0,45.3782,45.4,45.3565,45.3855,32500.0
2013-09-09 13:40:00,62.58,62.65,62.55,62.62,47700.0,45.3927,45.4435,45.371,45.4217,47700.0
2013-09-09 13:50:00,62.62,62.69,62.6,62.66,56700.0,45.4217,45.4725,45.4072,45.4508,56700.0
2013-09-09 14:00:00,62.66,62.71,62.65,62.65,49600.0,45.4508,45.487,45.4435,45.4435,49600.0
2013-09-09 14:10:00,62.64,62.74,62.64,62.73,55500.0,45.4362,45.5088,45.4362,45.5015,55500.0
2013-09-09 14:20:00,62.72,62.77,62.69,62.69,62300.0,45.4943,45.5305,45.4725,45.4725,62300.0
2013-09-09 14:30:00,62.69,62.71,62.59,62.59,59700.0,45.4725,45.487,45.4,45.4,59700.0
2013-09-09 14:40:00,62.6,62.61,62.58,62.6,28600.0,45.4072,45.4145,45.3927,45.4072,28600.0
2013-09-09 14:50:00,62.59,62.61,62.53,62.55,46200.0,45.4,45.4145,45.3565,45.371,46200.0
2013-09-09 15:00:00,62.55,62.56,62.5,62.55,62800.0,45.371,45.3782,45.3347,45.371,62800.0
2013-09-09 15:10:00,62.55,62.6,62.55,62.58,59500.0,45.371,45.4072,45.371,45.3927,59500.0
2013-09-09 15:20:00,62.58,62.58,62.47,62.51,72200.0,45.3927,45.3927,45.3129,45.3419,72200.0
2013-09-09 15:30:00,62.51,62.55,62.48,62.51,90300.0,45.3419,45.371,45.3202,45.3419,90300.0
2013-09-09 15:40:00,62.51,62.53,62.46,62.52,107000.0,45.3419,45.3565,45.3057,45.3492,107000.0
2013-09-09 15:50:00,62.52,62.55,62.48,62.49,206200.0,45.3492,45.371,45.3202,45.3274,206200.0
2013-09-10 09:30:00,63.1,63.27,63.02,63.16,198900.0,45.7699,45.8932,45.7119,45.8134,198900.0
2013-09-10 09:40:00,63.12,63.32,63.11,63.25,72700.0,45.7844,45.9295,45.7772,45.8787,72700.0
2013-09-10 09:50:00,63.26,63.56,63.26,63.45,117000.0,45.886,46.1036,45.886,46.0238,117000.0
2013-09-10 10:00:00,63.46,63.54,63.41,63.41,162600.0,46.031,46.0891,45.9948,45.9948,162600.0
2013-09-10 10:10:00,63.41,63.41,63.21,63.24,82300.0,45.9948,45.9948,45.8497,45.8715,82300.0
2013-09-10 10:20:00,63.24,63.54,63.24,63.54,96400.0,45.8715,46.0891,45.8715,46.0891,96400.0
2013-09-10 10:30:00,63.54,63.65,63.47,63.65,92800.0,46.0891,46.1689,46.0383,46.1689,92800.0
2013-09-10 10:40:00,63.65,63.74,63.63,63.68,70900.0,46.1689,46.2341,46.1543,46.1906,70900.0
2013-09-10 10:50:00,63.69,63.71,63.61,63.62,57700.0,46.1979,46.2124,46.1398,46.1471,57700.0
2013-09-10 11:00:00,63.61,63.66,63.57,63.64,68800.0,46.1398,46.1761,46.1108,46.1616,68800.0
2013-09-10 11:10:00,63.64,63.68,63.6,63.61,62400.0,46.1616,46.1906,46.1326,46.1398,62400.0
2013-09-10 11:20:00,63.62,63.65,63.55,63.56,82600.0,46.1471,46.1689,46.0963,46.1036,82600.0
2013-09-10 11:30:00,63.55,63.55,63.5,63.53,46400.0,46.0963,46.0963,46.06,46.0818,46400.0
2013-09-10 11:40:00,63.52,63.54,63.45,63.51,90400.0,46.0746,46.0891,46.0238,46.0673,90400.0
2013-09-10 11:50:00,63.51,63.55,63.46,63.47,65800.0,46.0673,46.0963,46.031,46.0383,65800.0
2013-09-10 12:00:00,63.47,63.58,63.47,63.57,59700.0,46.0383,46.1181,46.0383,46.1108,59700.0
2013-09-10 12:10:00,63.57,63.59,63.53,63.59,59500.0,46.1108,46.1253,46.0818,46.1253,59500.0
2013-09-10 12:20:00,63.59,63.75,63.55,63.75,183500.0,46.1253,46.2414,46.0963,46.2414,183500.0
2013-09-10 12:30:00,63.74,63.83,63.67,63.68,101000.0,46.2341,46.2994,46.1834,46.1906,101000.0
2013-09-10 12:40:00,63.67,63.75,63.67,63.72,45700.0,46.1834,46.2414,46.1834,46.2196,45700.0
2013-09-10 12:50:00,63.71,63.76,63.68,63.75,42300.0,46.2124,46.2486,46.1906,46.2414,42300.0
2013-09-10 13:00:00,63.75,63.75,63.65,63.65,62700.0,46.2414,46.2414,46.1689,46.1689,62700.0
2013-09-10 13:10:00,63.65,63.76,63.65,63.75,61700.0,46.1689,46.2486,46.1689,46.2414,61700.0
2013-09-10 13:20:00,63.75,63.79,63.66,63.68,47400.0,46.2414,46.2704,46.1761,46.1906,47400.0
2013-09-10 13:30:00,63.67,63.74,63.66,63.74,58900.0,46.1834,46.2341,46.1761,46.2341,58900.0
2013-09-10 13:40:00,63.73,63.75,63.67,63.7,58600.0,46.2269,46.2414,46.1834,46.2051,58600.0
2013-09-10 13:50:00,63.7,63.83,63.69,63.8,79100.0,46.2051,46.2994,46.1979,46.2777,79100.0
2013-09-10 14:00:00,63.8,63.83,63.76,63.78,59500.0,46.2777,46.2994,46.2486,46.2631,59500.0
2013-09-10 14:10:00,63.77,63.79,63.68,63.68,48500.0,46.2559,46.2704,46.1906,46.1906,48500.0
2013-09-10 14:20:00,63.68,63.7,63.62,63.69,53800.0,46.1906,46.2051,46.1471,46.1979,53800.0
2013-09-10 14:30:00,63.7,63.7,63.61,63.61,58500.0,46.2051,46.2051,46.1398,46.1398,58500.0
2013-09-10 14:40:00,63.62,63.65,63.57,63.6,59400.0,46.1471,46.1689,46.1108,46.1326,59400.0
2013-09-10 14:50:00,63.58,63.6,63.52,63.55,63200.0,46.1181,46.1326,46.0746,46.0963,63200.0
2013-09-10 15:00:00,63.55,63.6,63.53,63.55,57200.0,46.0963,46.1326,46.0818,46.0963,57200.0
2013-09-10 15:10:00,63.56,63.59,63.53,63.56,66500.0,46.1036,46.1253,46.0818,46.1036,66500.0
2013-09-10 15:20:00,63.57,63.63,63.56,63.61,100700.0,46.1108,46.1543,46.1036,46.1398,100700.0
2013-09-10 15:30:00,63.61,63.65,63.61,63.64,100200.0,46.1398,46.1689,46.1398,46.1616,100200.0
2013-09-10 15:40:00,63.64,63.67,63.58,63.66,159000.0,46.1616,46.1834,46.1181,46.1761,159000.0
2013-09-10 15:50:00,63.65,63.7,63.58,63.67,315500.0,46.1689,46.2051,46.1181,46.1834,315500.0
2013-09-11 09:30:00,63.61,63.9,63.54,63.55,259800.0,46.1398,46.3502,46.0891,46.0963,259800.0
2013-09-11 09:40:00,63.56,63.61,63.37,63.37,69900.0,46.1036,46.1398,45.9658,45.9658,69900.0
2013-09-11 09:50:00,63.37,63.46,63.17,63.2,80200.0,45.9658,46.031,45.8207,45.8424,80200.0
2013-09-11 10:00:00,63.22,63.42,63.22,63.41,93600.0,45.8569,46.002,45.8569,45.9948,93600.0
2013-09-11 10:10:00,63.42,63.46,63.38,63.45,53200.0,46.002,46.031,45.973,46.0238,53200.0
2013-09-11 10:20:00,63.45,63.55,63.41,63.52,93800.0,46.0238,46.0963,45.9948,46.0746,93800.0
2013-09-11 10:30:00,63.51,63.67,63.5,63.64,51000.0,46.0673,46.1834,46.06,46.1616,51000.0
2013-09-11 10:40:00,63.64,63.69,63.62,63.64,48900.0,46.1616,46.1979,46.1471,46.1616,48900.0
2013-09-11 10:50:00,63.64,63.65,63.58,63.6,38200.0,46.1616,46.1689,46.1181,46.1326,38200.0
2013-09-11 11:00:00,63.61,63.7,63.6,63.7,54000.0,46.1398,46.2051,46.1326,46.2051,54000.0
2013-09-11 11:10:00,63.69,63.73,63.66,63.66,28100.0,46.1979,46.2269,46.1761,46.1761,28100.0
2013-09-11 11:20:00,63.66,63.7,63.58,63.58,30200.0,46.1761,46.2051,46.1181,46.1181,30200.0
2013-09-11 11:30:00,63.59,63.85,63.59,63.8,43600.0,46.1253,46.3139,46.1253,46.2777,43600.0
2013-09-11 11:40:00,63.79,63.8,63.74,63.74,33200.0,46.2704,46.2777,46.2341,46.2341,33200.0
2013-09-11 11:50:00,63.74,63.77,63.7,63.72,51700.0,46.2341,46.2559,46.2051,46.2196,51700.0
2013-09-11 12:00:00,63.72,63.72,63.68,63.71,30300.0,46.2196,46.2196,46.1906,46.2124,30300.0
2013-09-11 12:10:00,63.7,63.71,63.66,63.67,34900.0,46.2051,46.2124,46.1761,46.1834,34900.0
2013-09-11 12:20:00,63.68,63.71,63.66,63.71,33400.0,46.1906,46.2124,46.1761,46.2124,33400.0
2013-09-11 12:30:00,63.72,63.74,63.68,63.73,32500.0,46.2196,46.2341,46.1906,46.2269,32500.0
2013-09-11 12:40:00,63.73,63.73,63.66,63.71,24300.0,46.2269,46.2269,46.1761,46.2124,24300.0
2013-09-11 12:50:00,63.71,63.76,63.68,63.75,23800.0,46.2124,46.2486,46.1906,46.2414,23800.0
2013-09-11 13:00:00,63.74,63.74,63.65,63.68,32400.0,46.2341,46.2341,46.1689,46.1906,32400.0
2013-09-11 13:10:00,63.69,63.69,63.63,63.63,25600.0,46.1979,46.1979,46.1543,46.1543,25600.0
2013-09-11 13:20:00,63.64,63.64,63.58,63.59,28200.0,46.1616,46.1616,46.1181,46.1253,28200.0
2013-09-11 13:30:00,63.6,63.63,63.57,63.58,58900.0,46.1326,46.1543,46.1108,46.1181,58900.0
2013-09-11 13:40:00,63.59,63.61,63.56,63.6,37300.0,46.1253,46.1398,46.1036,46.1326,37300.0
2013-09-11 13:50:00,63.6,63.61,63.57,63.58,26000.0,46.1326,46.1398,46.1108,46.1181,26000.0
2013-09-11 14:00:00,63.59,63.6,63.53,63.6,40500.0,46.1253,46.1326,46.0818,46.1326,40500.0
2013-09-11 14:10:00,63.6,63.6,63.36,63.56,90600.0,46.1326,46.1326,45.9585,46.1036,90600.0
2013-09-11 14:20:00,63.55,63.56,63.51,63.54,52500.0,46.0963,46.1036,46.0673,46.0891,52500.0
2013-09-11 14:30:00,63.54,63.58,63.52,63.52,42200.0,46.0891,46.1181,46.0746,46.0746,42200.0
2013-09-11 14:40:00,63.51,63.52,63.48,63.51,33000.0,46.0673,46.0746,46.0455,46.0673,33000.0
2013-09-11 14:50:00,63.5,63.5,63.44,63.46,48100.0,46.06,46.06,46.0165,46.031,48100.0
2013-09-11 15:00:00,63.46,63.49,63.44,63.46,48400.0,46.031,46.0528,46.0165,46.031,48400.0
2013-09-11 15:10:00,63.46,63.48,63.43,63.43,54400.0,46.031,46.0455,46.0093,46.0093,54400.0
2013-09-11 15:20:00,63.44,63.47,63.4,63.41,65500.0,46.0165,46.0383,45.9875,45.9948,65500.0
2013-09-11 15:30:00,63.41,63.46,63.4,63.45,62600.0,45.9948,46.031,45.9875,46.0238,62600.0
2013-09-11 15:40:00,63.45,63.48,63.44,63.46,111700.0,46.0238,46.0455,46.0165,46.031,111700.0
2013-09-11 15:50:00,63.46,63.59,63.45,63.59,152800.0,46.031,46.1253,46.0238,46.1253,152800.0
2013-09-12 09:30:00,63.49,63.69,63.49,63.64,59800.0,46.0528,46.1979,46.0528,46.1616,59800.0
2013-09-12 09:40:00,63.65,63.92,63.58,63.83,56000.0,46.1689,46.3647,46.1181,46.2994,56000.0
2013-09-12 09:50:00,63.85,64.06,63.8,64.06,62200.0,46.3139,46.4662,46.2777,46.4662,62200.0
2013-09-12 10:00:00,64.06,64.08,63.97,64.0,47300.0,46.4662,46.4808,46.401,46.4227,47300.0
2013-09-12 10:10:00,64.0,64.05,63.96,64.01,45900.0,46.4227,46.459,46.3937,46.43,45900.0
2013-09-12 10:20:00,64.0,64.08,63.98,64.08,45200.0,46.4227,46.4808,46.4082,46.4808,45200.0
2013-09-12 10:30:00,64.08,64.13,64.03,64.06,67000.0,46.4808,46.517,46.4445,46.4662,67000.0
2013-09-12 10:40:00,64.07,64.11,64.0,64.03,40800.0,46.4735,46.5025,46.4227,46.4445,40800.0
2013-09-12 10:50:00,64.03,64.05,63.97,63.97,31300.0,46.4445,46.459,46.401,46.401,31300.0
2013-09-12 11:00:00,63.97,63.99,63.82,63.82,41900.0,46.401,46.4155,46.2922,46.2922,41900.0
2013-09-12 11:10:00,63.83,63.83,63.63,63.65,40700.0,46.2994,46.2994,46.1543,46.1689,40700.0
2013-09-12 11:20:00,63.65,63.68,63.62,63.64,37600.0,46.1689,46.1906,46.1471,46.1616,37600.0
2013-09-12 11:30:00,63.64,63.67,63.56,63.6,44700.0,46.1616,46.1834,46.1036,46.1326,44700.0
2013-09-12 11:40:00,63.6,63.7,63.6,63.69,27800.0,46.1326,46.2051,46.1326,46.1979,27800.0
2013-09-12 11:50:00,63.7,63.7,63.57,63.57,69200.0,46.2051,46.2051,46.1108,46.1108,69200.0
2013-09-12 12:00:00,63.58,63.61,63.57,63.58,123100.0,46.1181,46.1398,46.1108,46.1181,123100.0
2013-09-12 12:10:00,63.58,63.59,63.47,63.47,20800.0,46.1181,46.1253,46.0383,46.0383,20800.0
2013-09-12 12:20:00,63.47,63.49,63.4,63.49,15600.0,46.0383,46.0528,45.9875,46.0528,15600.0
2013-09-12 12:30:00,63.49,63.59,63.45,63.57,42700.0,46.0528,46.1253,46.0238,46.1108,42700.0
2013-09-12 12:40:00,63.57,63.62,63.55,63.62,37100.0,46.1108,46.1471,46.0963,46.1471,37100.0
2013-09-12 12:50:00,63.62,63.62,63.58,63.59,37400.0,46.1471,46.1471,46.1181,46.1253,37400.0
2013-09-12 13:00:00,63.6,63.61,63.55,63.57,42200.0,46.1326,46.1398,46.0963,46.1108,42200.0
2013-09-12 13:10:00,63.58,63.6,63.56,63.57,42700.0,46.1181,46.1326,46.1036,46.1108,42700.0
2013-09-12 13:20:00,63.57,63.6,63.55,63.55,42100.0,46.1108,46.1326,46.0963,46.0963,42100.0
2013-09-12 13:30:00,63.56,63.64,63.55,63.61,119400.0,46.1036,46.1616,46.0963,46.1398,119400.0
2013-09-12 13:40:00,63.61,63.62,63.57,63.58,33100.0,46.1398,46.1471,46.1108,46.1181,33100.0
2013-09-12 13:50:00,63.58,63.6,63.53,63.53,24600.0,46.1181,46.1326,46.0818,46.0818,24600.0
2013-09-12 14:00:00,63.54,63.59,63.53,63.57,31800.0,46.0891,46.1253,46.0818,46.1108,31800.0
2013-09-12 14:10:00,63.58,63.61,63.56,63.58,33400.0,46.1181,46.1398,46.1036,46.1181,33400.0
2013-09-12 14:20:00,63.59,63.63,63.57,63.59,42600.0,46.1253,46.1543,46.1108,46.1253,42600.0
2013-09-12 14:30:00,63.59,63.6,63.5,63.5,31800.0,46.1253,46.1326,46.06,46.06,31800.0
2013-09-12 14:40:00,63.5,63.61,63.49,63.61,41500.0,46.06,46.1398,46.0528,46.1398,41500.0
2013-09-12 14:50:00,63.62,63.65,63.58,63.65,42400.0,46.1471,46.1689,46.1181,46.1689,42400.0
2013-09-12 15:00:00,63.65,63.66,63.57,63.58,89600.0,46.1689,46.1761,46.1108,46.1181,89600.0
2013-09-12 15:10:00,63.58,63.61,63.54,63.58,52900.0,46.1181,46.1398,46.0891,46.1181,52900.0
2013-09-12 15:20:00,63.59,63.65,63.58,63.64,53000.0,46.1253,46.1689,46.1181,46.1616,53000.0
2013-09-12 15:30:00,63.64,63.64,63.59,63.63,61400.0,46.1616,46.1616,46.1253,46.1543,61400.0
2013-09-12 15:40:00,63.63,63.64,63.56,63.58,128400.0,46.1543,46.1616,46.1036,46.1181,128400.0
2013-09-12 15:50:00,63.58,63.62,63.54,63.62,215100.0,46.1181,46.1471,46.0891,46.1471,215100.0
2013-09-13 09:30:00,63.68,63.85,63.68,63.8,71200.0,46.1906,46.3139,46.1906,46.2777,71200.0
2013-09-13 09:40:00,63.79,63.86,63.69,63.73,59900.0,46.2704,46.3212,46.1979,46.2269,59900.0
2013-09-13 09:50:00,63.73,63.84,63.7,63.81,36500.0,46.2269,46.3067,46.2051,46.2849,36500.0
2013-09-13 10:00:00,63.8,63.82,63.59,63.6,94500.0,46.2777,46.2922,46.1253,46.1326,94500.0
2013-09-13 10:10:00,63.6,63.65,63.59,63.64,75000.0,46.1326,46.1689,46.1253,46.1616,75000.0
2013-09-13 10:20:00,63.64,63.65,63.57,63.61,86100.0,46.1616,46.1689,46.1108,46.1398,86100.0
2013-09-13 10:30:00,63.62,63.74,63.62,63.73,79300.0,46.1471,46.2341,46.1471,46.2269,79300.0
2013-09-13 10:40:00,63.73,63.83,63.73,63.75,87700.0,46.2269,46.2994,46.2269,46.2414,87700.0
2013-09-13 10:50:00,63.74,63.8,63.72,63.75,37000.0,46.2341,46.2777,46.2196,46.2414,37000.0
2013-09-13 11:00:00,63.74,63.77,63.67,63.74,39100.0,46.2341,46.2559,46.1834,46.2341,39100.0
2013-09-13 11:10:00,63.74,63.87,63.72,63.86,51300.0,46.2341,46.3284,46.2196,46.3212,51300.0
2013-09-13 11:20:00,63.86,63.96,63.86,63.9,62100.0,46.3212,46.3937,46.3212,46.3502,62100.0
2013-09-13 11:30:00,63.9,63.94,63.85,63.93,63200.0,46.3502,46.3792,46.3139,46.372,63200.0
2013-09-13 11:40:00,63.93,63.99,63.91,63.95,81000.0,46.372,46.4155,46.3574,46.3865,81000.0
2013-09-13 11:50:00,63.95,63.98,63.92,63.97,48900.0,46.3865,46.4082,46.3647,46.401,48900.0
2013-09-13 12:00:00,63.96,64.04,63.96,64.03,49200.0,46.3937,46.4517,46.3937,46.4445,49200.0
2013-09-13 12:10:00,64.03,64.13,64.01,64.13,73200.0,46.4445,46.517,46.43,46.517,73200.0
2013-09-13 12:20:00,64.13,64.23,64.13,64.22,107500.0,46.517,46.5896,46.517,46.5823,107500.0
2013-09-13 12:30:00,64.21,64.22,64.16,64.18,57500.0,46.5751,46.5823,46.5388,46.5533,57500.0
2013-09-13 12:40:00,64.19,64.19,64.14,64.17,51600.0,46.5605,46.5605,46.5243,46.546,51600.0
2013-09-13 12:50:00,64.17,64.2,64.15,64.15,30100.0,46.546,46.5678,46.5315,46.5315,30100.0
2013-09-13 13:00:00,64.16,64.2,64.14,64.18,44600.0,46.5388,46.5678,46.5243,46.5533,44600.0
2013-09-13 13:10:00,64.18,64.22,64.16,64.21,39800.0,46.5533,46.5823,46.5388,46.5751,39800.0
2013-09-13 13:20:00,64.21,64.26,64.19,64.25,36300.0,46.5751,46.6113,46.5605,46.6041,36300.0
2013-09-13 13:30:00,64.25,64.25,64.2,64.22,35300.0,46.6041,46.6041,46.5678,46.5823,35300.0
2013-09-13 13:40:00,64.21,64.23,64.17,64.19,53200.0,46.5751,46.5896,46.546,46.5605,53200.0
2013-09-13 13:50:00,64.19,64.19,64.12,64.13,42900.0,46.5605,46.5605,46.5098,46.517,42900.0
2013-09-13 14:00:00,64.13,64.17,64.09,64.1,46700.0,46.517,46.546,46.488,46.4953,46700.0
2013-09-13 14:10:00,64.1,64.14,64.08,64.08,39000.0,46.4953,46.5243,46.4808,46.4808,39000.0
2013-09-13 14:20:00,64.08,64.17,64.08,64.13,37900.0,46.4808,46.546,46.4808,46.517,37900.0
2013-09-13 14:30:00,64.13,64.16,64.11,64.12,38000.0,46.517,46.5388,46.5025,46.5098,38000.0
2013-09-13 14:40:00,64.13,64.14,64.12,64.14,21500.0,46.517,46.5243,46.5098,46.5243,21500.0
2013-09-13 14:50:00,64.15,64.17,64.15,64.16,36900.0,46.5315,46.546,46.5315,46.5388,36900.0
2013-09-13 15:00:00,64.17,64.22,64.16,64.2,66900.0,46.546,46.5823,46.5388,46.5678,66900.0
2013-09-13 15:10:00,64.2,64.25,64.2,64.21,109300.0,46.5678,46.6041,46.5678,46.5751,109300.0
2013-09-13 15:20:00,64.2,64.2,64.15,64.16,62600.0,46.5678,46.5678,46.5315,46.5388,62600.0
2013-09-13 15:30:00,64.15,64.16,64.09,64.09,72200.0,46.5315,46.5388,46.488,46.488,72200.0
2013-09-13 15:40:00,64.09,64.11,64.02,64.03,134300.0,46.488,46.5025,46.4372,46.4445,134300.0
2013-09-13 15:50:00,64.04,64.08,63.99,64.06,377200.0,46.4517,46.4808,46.4155,46.4662,377200.0
2013-09-16 09:30:00,64.8,65.0,64.67,64.78,112200.0,47.003,47.1481,46.9087,46.9885,112200.0
2013-09-16 09:40:00,64.77,64.87,64.63,64.84,62200.0,46.9812,47.0538,46.8797,47.032,62200.0
2013-09-16 09:50:00,64.84,64.86,64.71,64.76,64200.0,47.032,47.0465,46.9377,46.974,64200.0
2013-09-16 10:00:00,64.75,64.78,64.58,64.72,91500.0,46.9667,46.9885,46.8434,46.945,91500.0
2013-09-16 10:10:00,64.71,64.94,64.7,64.91,88800.0,46.9377,47.1046,46.9305,47.0828,88800.0
2013-09-16 10:20:00,64.91,64.95,64.84,64.85,151200.0,47.0828,47.1118,47.032,47.0393,151200.0
2013-09-16 10:30:00,64.85,64.98,64.85,64.93,66200.0,47.0393,47.1336,47.0393,47.0973,66200.0
2013-09-16 10:40:00,64.94,64.95,64.81,64.82,72600.0,47.1046,47.1118,47.0103,47.0175,72600.0
2013-09-16 10:50:00,64.81,64.9,64.77,64.78,75800.0,47.0103,47.0755,46.9812,46.9885,75800.0
2013-09-16 11:00:00,64.79,64.82,64.72,64.72,46600.0,46.9958,47.0175,46.945,46.945,46600.0
2013-09-16 11:10:00,64.72,64.74,64.67,64.73,52200.0,46.945,46.9595,46.9087,46.9522,52200.0
2013-09-16 11:20:00,64.73,64.79,64.7,64.77,41900.0,46.9522,46.9958,46.9305,46.9812,41900.0
2013-09-16 11:30:00,64.76,64.78,64.73,64.77,92800.0,46.974,46.9885,46.9522,46.9812,92800.0
2013-09-16 11:40:00,64.77,64.81,64.77,64.8,46500.0,46.9812,47.0103,46.9812,47.003,46500.0
2013-09-16 11:50:00,64.8,64.86,64.77,64.82,58800.0,47.003,47.0465,46.9812,47.0175,58800.0
2013-09-16 12:00:00,64.81,64.83,64.74,64.75,55100.0,47.0103,47.0248,46.9595,46.9667,55100.0
2013-09-16 12:10:00,64.74,64.86,64.72,64.85,38000.0,46.9595,47.0465,46.945,47.0393,38000.0
2013-09-16 12:20:00,64.84,64.86,64.76,64.76,47600.0,47.032,47.0465,46.974,46.974,47600.0
2013-09-16 12:30:00,64.76,64.8,64.69,64.79,46900.0,46.974,47.003,46.9232,46.9958,46900.0
2013-09-16 12:40:00,64.8,64.83,64.78,64.8,27900.0,47.003,47.0248,46.9885,47.003,27900.0
2013-09-16 12:50:00,64.81,64.83,64.75,64.78,29600.0,47.0103,47.0248,46.9667,46.9885,29600.0
2013-09-16 13:00:00,64.78,64.83,64.68,64.69,37800.0,46.9885,47.0248,46.916,46.9232,37800.0
2013-09-16 13:10:00,64.69,64.78,64.69,64.73,40800.0,46.9232,46.9885,46.9232,46.9522,40800.0
2013-09-16 13:20:00,64.74,64.74,64.67,64.7,36600.0,46.9595,46.9595,46.9087,46.9305,36600.0
2013-09-16 13:30:00,64.69,64.7,64.61,64.66,27300.0,46.9232,46.9305,46.8652,46.9015,27300.0
2013-09-16 13:40:00,64.67,64.67,64.5,64.59,81500.0,46.9087,46.9087,46.7854,46.8507,81500.0
2013-09-16 13:50:00,64.59,64.64,64.56,64.64,36900.0,46.8507,46.887,46.8289,46.887,36900.0
2013-09-16 14:00:00,64.63,64.67,64.61,64.64,31200.0,46.8797,46.9087,46.8652,46.887,31200.0
2013-09-16 14:10:00,64.64,64.65,64.54,64.62,54100.0,46.887,46.8942,46.8144,46.8724,54100.0
2013-09-16 14:20:00,64.61,64.62,64.53,64.55,39500.0,46.8652,46.8724,46.8072,46.8217,39500.0
2013-09-16 14:30:00,64.54,64.56,64.41,64.45,62200.0,46.8144,46.8289,46.7201,46.7491,62200.0
2013-09-16 14:40:00,64.45,64.54,64.44,64.5,61100.0,46.7491,46.8144,46.7419,46.7854,61100.0
2013-09-16 14:50:00,64.5,64.55,64.47,64.5,37400.0,46.7854,46.8217,46.7636,46.7854,37400.0
2013-09-16 15:00:00,64.49,64.57,64.48,64.57,55600.0,46.7782,46.8362,46.7709,46.8362,55600.0
2013-09-16 15:10:00,64.57,64.6,64.56,64.57,93600.0,46.8362,46.8579,46.8289,46.8362,93600.0
2013-09-16 15:20:00,64.57,64.61,64.46,64.46,83900.0,46.8362,46.8652,46.7564,46.7564,83900.0
2013-09-16 15:30:00,64.47,64.53,64.44,64.5,110200.0,46.7636,46.8072,46.7419,46.7854,110200.0
2013-09-16 15:40:00,64.51,64.54,64.44,64.49,108100.0,46.7927,46.8144,46.7419,46.7782,108100.0
2013-09-16 15:50:00,64.49,64.56,64.46,64.54,250700.0,46.7782,46.8289,46.7564,46.8144,250700.0
2013-09-17 09:30:00,64.55,64.6,64.3,64.3,84600.0,46.8217,46.8579,46.6403,46.6403,84600.0
2013-09-17 09:40:00,64.31,64.44,64.3,64.39,79300.0,46.6476,46.7419,46.6403,46.7056,79300.0
2013-09-17 09:50:00,64.4,64.68,64.4,64.66,46700.0,46.7129,46.916,46.7129,46.9015,46700.0
2013-09-17 10:00:00,64.66,64.78,64.62,64.72,49600.0,46.9015,46.9885,46.8724,46.945,49600.0
2013-09-17 10:10:00,64.72,64.87,64.68,64.86,36700.0,46.945,47.0538,46.916,47.0465,36700.0
2013-09-17 10:20:00,64.86,64.9,64.83,64.87,36800.0,47.0465,47.0755,47.0248,47.0538,36800.0
2013-09-17 10:30:00,64.87,64.92,64.84,64.85,40900.0,47.0538,47.0901,47.032,47.0393,40900.0
2013-09-17 10:40:00,64.85,64.87,64.8,64.81,64400.0,47.0393,47.0538,47.003,47.0103,64400.0
2013-09-17 10:50:00,64.81,64.81,64.71,64.72,49200.0,47.0103,47.0103,46.9377,46.945,49200.0
2013-09-17 11:00:00,64.73,64.77,64.73,64.77,44100.0,46.9522,46.9812,46.9522,46.9812,44100.0
2013-09-17 11:10:00,64.77,64.8,64.7,64.79,37800.0,46.9812,47.003,46.9305,46.9958,37800.0
2013-09-17 11:20:00,64.79,64.81,64.75,64.76,53700.0,46.9958,47.0103,46.9667,46.974,53700.0
2013-09-17 11:30:00,64.76,64.77,64.67,64.68,36200.0,46.974,46.9812,46.9087,46.916,36200.0
2013-09-17 11:40:00,64.68,64.72,64.66,64.71,26400.0,46.916,46.945,46.9015,46.9377,26400.0
2013-09-17 11:50:00,64.71,64.78,64.7,64.78,31300.0,46.9377,46.9885,46.9305,46.9885,31300.0
2013-09-17 12:00:00,64.79,64.84,64.75,64.75,46600.0,46.9958,47.032,46.9667,46.9667,46600.0
2013-09-17 12:10:00,64.75,64.78,64.71,64.74,27100.0,46.9667,46.9885,46.9377,46.9595,27100.0
2013-09-17 12:20:00,64.75,64.8,64.73,64.77,21900.0,46.9667,47.003,46.9522,46.9812,21900.0
2013-09-17 12:30:00,64.77,64.81,64.77,64.79,29000.0,46.9812,47.0103,46.9812,46.9958,29000.0
2013-09-17 12:40:00,64.79,64.84,64.79,64.84,26100.0,46.9958,47.032,46.9958,47.032,26100.0
2013-09-17 12:50:00,64.83,64.9,64.8,64.9,40600.0,47.0248,47.0755,47.003,47.0755,40600.0
2013-09-17 13:00:00,64.9,64.92,64.87,64.88,25600.0,47.0755,47.0901,47.0538,47.061,25600.0
2013-09-17 13:10:00,64.89,64.89,64.84,64.85,17200.0,47.0683,47.0683,47.032,47.0393,17200.0
2013-09-17 13:20:00,64.85,64.86,64.83,64.83,20700.0,47.0393,47.0465,47.0248,47.0248,20700.0
2013-09-17 13:30:00,64.83,64.87,64.83,64.85,18600.0,47.0248,47.0538,47.0248,47.0393,18600.0
2013-09-17 13:40:00,64.85,64.87,64.83,64.83,20000.0,47.0393,47.0538,47.0248,47.0248,20000.0
2013-09-17 13:50:00,64.83,64.9,64.83,64.89,27000.0,47.0248,47.0755,47.0248,47.0683,27000.0
2013-09-17 14:00:00,64.89,64.9,64.86,64.86,37600.0,47.0683,47.0755,47.0465,47.0465,37600.0
2013-09-17 14:10:00,64.86,64.9,64.81,64.82,47600.0,47.0465,47.0755,47.0103,47.0175,47600.0
2013-09-17 14:20:00,64.82,64.82,64.75,64.75,39100.0,47.0175,47.0175,46.9667,46.9667,39100.0
2013-09-17 14:30:00,64.75,64.82,64.75,64.82,35800.0,46.9667,47.0175,46.9667,47.0175,35800.0
2013-09-17 14:40:00,64.82,64.94,64.82,64.93,91300.0,47.0175,47.1046,47.0175,47.0973,91300.0
2013-09-17 14:50:00,64.93,64.93,64.9,64.91,30800.0,47.0973,47.0973,47.0755,47.0828,30800.0
2013-09-17 15:00:00,64.91,64.93,64.89,64.9,131500.0,47.0828,47.0973,47.0683,47.0755,131500.0
2013-09-17 15:10:00,64.9,64.93,64.89,64.93,94600.0,47.0755,47.0973,47.0683,47.0973,94600.0
2013-09-17 15:20:00,64.93,64.97,64.89,64.97,84300.0,47.0973,47.1263,47.0683,47.1263,84300.0
2013-09-17 15:30:00,64.96,64.97,64.91,64.93,87600.0,47.1191,47.1263,47.0828,47.0973,87600.0
2013-09-17 15:40:00,64.93,64.95,64.9,64.92,133200.0,47.0973,47.1118,47.0755,47.0901,133200.0
2013-09-17 15:50:00,64.91,64.92,64.87,64.9,204600.0,47.0828,47.0901,47.0538,47.0755,204600.0
2013-09-18 09:30:00,64.7,64.99,64.7,64.95,89700.0,46.9305,47.1408,46.9305,47.1118,89700.0
2013-09-18 09:40:00,64.95,65.08,64.89,65.07,97000.0,47.1118,47.2061,47.0683,47.1989,97000.0
2013-09-18 09:50:00,65.08,65.08,64.9,64.95,57400.0,47.2061,47.2061,47.0755,47.1118,57400.0
2013-09-18 10:00:00,64.95,65.08,64.95,65.0,63600.0,47.1118,47.2061,47.1118,47.1481,63600.0
2013-09-18 10:10:00,65.0,65.05,64.99,64.99,52900.0,47.1481,47.1843,47.1408,47.1408,52900.0
2013-09-18 10:20:00,64.99,65.0,64.85,64.9,47300.0,47.1408,47.1481,47.0393,47.0755,47300.0
2013-09-18 10:30:00,64.9,64.98,64.86,64.96,32600.0,47.0755,47.1336,47.0465,47.1191,32600.0
2013-09-18 10:40:00,64.96,65.02,64.91,64.92,57400.0,47.1191,47.1626,47.0828,47.0901,57400.0
2013-09-18 10:50:00,64.93,64.99,64.93,64.96,41800.0,47.0973,47.1408,47.0973,47.1191,41800.0
2013-09-18 11:00:00,64.96,64.97,64.83,64.83,72200.0,47.1191,47.1263,47.0248,47.0248,72200.0
2013-09-18 11:10:00,64.82,64.86,64.7,64.71,33800.0,47.0175,47.0465,46.9305,46.9377,33800.0
2013-09-18 11:20:00,64.72,64.72,64.67,64.69,24900.0,46.945,46.945,46.9087,46.9232,24900.0
2013-09-18 11:30:00,64.69,64.74,64.67,64.72,27100.0,46.9232,46.9595,46.9087,46.945,27100.0
2013-09-18 11:40:00,64.72,64.73,64.66,64.7,34200.0,46.945,46.9522,46.9015,46.9305,34200.0
2013-09-18 11:50:00,64.71,64.72,64.65,64.66,42800.0,46.9377,46.945,46.8942,46.9015,42800.0
2013-09-18 12:00:00,64.66,64.7,64.64,64.64,36400.0,46.9015,46.9305,46.887,46.887,36400.0
2013-09-18 12:10:00,64.65,64.66,64.6,64.61,31800.0,46.8942,46.9015,46.8579,46.8652,31800.0
2013-09-18 12:20:00,64.6,64.66,64.59,64.64,29700.0,46.8579,46.9015,46.8507,46.887,29700.0
2013-09-18 12:30:00,64.65,64.71,64.64,64.69,20700.0,46.8942,46.9377,46.887,46.9232,20700.0
2013-09-18 12:40:00,64.7,64.8,64.69,64.8,34300.0,46.9305,47.003,46.9232,47.003,34300.0
2013-09-18 12:50:00,64.8,64.85,64.8,64.8,44800.0,47.003,47.0393,47.003,47.003,44800.0
2013-09-18 13:00:00,64.81,64.81,64.73,64.79,35800.0,47.0103,47.0103,46.9522,46.9958,35800.0
2013-09-18 13:10:00,64.8,64.81,64.74,64.77,35300.0,47.003,47.0103,46.9595,46.9812,35300.0
2013-09-18 13:20:00,64.76,64.8,64.74,64.78,30300.0,46.974,47.003,46.9595,46.9885,30300.0
2013-09-18 13:30:00,64.78,64.85,64.78,64.84,22400.0,46.9885,47.0393,46.9885,47.032,22400.0
2013-09-18 13:40:00,64.85,64.88,64.84,64.87,23500.0,47.0393,47.061,47.032,47.0538,23500.0
2013-09-18 13:50:00,64.88,64.93,64.84,64.84,37300.0,47.061,47.0973,47.032,47.032,37300.0
2013-09-18 14:00:00,64.91,65.47,64.89,65.36,204300.0,47.0828,47.489,47.0683,47.4092,204300.0
2013-09-18 14:10:00,65.36,65.54,65.36,65.46,205100.0,47.4092,47.5398,47.4092,47.4817,205100.0
2013-09-18 14:20:00,65.48,65.66,65.47,65.56,180800.0,47.4963,47.6268,47.489,47.5543,180800.0
2013-09-18 14:30:00,65.55,65.68,65.52,65.63,101300.0,47.547,47.6413,47.5253,47.6051,101300.0
2013-09-18 14:40:00,65.62,65.72,65.58,65.72,85300.0,47.5978,47.6703,47.5688,47.6703,85300.0
2013-09-18 14:50:00,65.72,65.85,65.7,65.84,94100.0,47.6703,47.7646,47.6558,47.7574,94100.0
2013-09-18 15:00:00,65.85,65.93,65.8,65.85,68900.0,47.7646,47.8227,47.7284,47.7646,68900.0
2013-09-18 15:10:00,65.85,65.87,65.74,65.75,45700.0,47.7646,47.7791,47.6848,47.6921,45700.0
2013-09-18 15:20:00,65.74,65.83,65.73,65.76,50900.0,47.6848,47.7501,47.6776,47.6994,50900.0
2013-09-18 15:30:00,65.75,65.79,65.7,65.78,76900.0,47.6921,47.7211,47.6558,47.7139,76900.0
2013-09-18 15:40:00,65.79,65.8,65.72,65.72,128300.0,47.7211,47.7284,47.6703,47.6703,128300.0
2013-09-18 15:50:00,65.73,65.76,65.63,65.69,247700.0,47.6776,47.6994,47.6051,47.6486,247700.0
2013-09-19 09:30:00,65.89,66.23,65.88,66.16,91300.0,47.7936,48.0403,47.7864,47.9895,91300.0
2013-09-19 09:40:00,66.16,66.26,65.94,66.23,85800.0,47.9895,48.062,47.8299,48.0403,85800.0
2013-09-19 09:50:00,66.23,66.5,66.19,66.5,94000.0,48.0403,48.2361,48.0113,48.2361,94000.0
2013-09-19 10:00:00,66.5,66.71,66.43,66.48,203600.0,48.2361,48.3884,48.1853,48.2216,203600.0
2013-09-19 10:10:00,66.48,66.56,66.37,66.47,73600.0,48.2216,48.2796,48.1418,48.2144,73600.0
2013-09-19 10:20:00,66.47,66.79,66.47,66.64,113300.0,48.2144,48.4465,48.2144,48.3377,113300.0
2013-09-19 10:30:00,66.65,66.7,66.45,66.63,93400.0,48.3449,48.3812,48.1998,48.3304,93400.0
2013-09-19 10:40:00,66.63,66.64,66.43,66.43,51000.0,48.3304,48.3377,48.1853,48.1853,51000.0
2013-09-19 10:50:00,66.43,66.43,66.29,66.4,78300.0,48.1853,48.1853,48.0838,48.1636,78300.0
2013-09-19 11:00:00,66.41,66.42,66.32,66.34,43800.0,48.1708,48.1781,48.1056,48.1201,43800.0
2013-09-19 11:10:00,66.34,66.34,66.29,66.33,63000.0,48.1201,48.1201,48.0838,48.1128,63000.0
2013-09-19 11:20:00,66.33,66.35,66.26,66.31,68100.0,48.1128,48.1273,48.062,48.0983,68100.0
2013-09-19 11:30:00,66.31,66.33,66.18,66.28,99200.0,48.0983,48.1128,48.004,48.0765,99200.0
2013-09-19 11:40:00,66.29,66.48,66.28,66.48,60100.0,48.0838,48.2216,48.0765,48.2216,60100.0
2013-09-19 11:50:00,66.47,66.48,66.2,66.27,76300.0,48.2144,48.2216,48.0185,48.0693,76300.0
2013-09-19 12:00:00,66.31,66.31,66.21,66.23,52600.0,48.0983,48.0983,48.0258,48.0403,52600.0
2013-09-19 12:10:00,66.23,66.28,66.2,66.27,65000.0,48.0403,48.0765,48.0185,48.0693,65000.0
2013-09-19 12:20:00,66.26,66.3,66.24,66.25,44900.0,48.062,48.091,48.0475,48.0548,44900.0
2013-09-19 12:30:00,66.25,66.36,66.25,66.35,41200.0,48.0548,48.1346,48.0548,48.1273,41200.0
2013-09-19 12:40:00,66.35,66.39,66.34,66.35,35500.0,48.1273,48.1563,48.1201,48.1273,35500.0
2013-09-19 12:50:00,66.36,66.39,66.3,66.37,26100.0,48.1346,48.1563,48.091,48.1418,26100.0
2013-09-19 13:00:00,66.36,66.39,66.26,66.28,50600.0,48.1346,48.1563,48.062,48.0765,50600.0
2013-09-19 13:10:00,66.27,66.38,66.26,66.37,60100.0,48.0693,48.1491,48.062,48.1418,60100.0
2013-09-19 13:20:00,66.36,66.39,66.33,66.39,55200.0,48.1346,48.1563,48.1128,48.1563,55200.0
2013-09-19 13:30:00,66.39,66.42,66.32,66.41,46500.0,48.1563,48.1781,48.1056,48.1708,46500.0
2013-09-19 13:40:00,66.42,66.5,66.42,66.49,64700.0,48.1781,48.2361,48.1781,48.2289,64700.0
2013-09-19 13:50:00,66.49,66.5,66.36,66.36,58500.0,48.2289,48.2361,48.1346,48.1346,58500.0
2013-09-19 14:00:00,66.36,66.48,66.33,66.48,89100.0,48.1346,48.2216,48.1128,48.2216,89100.0
2013-09-19 14:10:00,66.49,66.64,66.49,66.64,78100.0,48.2289,48.3377,48.2289,48.3377,78100.0
2013-09-19 14:20:00,66.64,66.64,66.56,66.57,46100.0,48.3377,48.3377,48.2796,48.2869,46100.0
2013-09-19 14:30:00,66.56,66.63,66.5,66.56,53000.0,48.2796,48.3304,48.2361,48.2796,53000.0
2013-09-19 14:40:00,66.56,66.7,66.56,66.64,65600.0,48.2796,48.3812,48.2796,48.3377,65600.0
2013-09-19 14:50:00,66.64,66.68,66.59,66.64,54300.0,48.3377,48.3667,48.3014,48.3377,54300.0
2013-09-19 15:00:00,66.65,66.69,66.61,66.66,76100.0,48.3449,48.3739,48.3159,48.3522,76100.0
2013-09-19 15:10:00,66.66,66.7,66.63,66.64,69400.0,48.3522,48.3812,48.3304,48.3377,69400.0
2013-09-19 15:20:00,66.64,66.65,66.57,66.6,57500.0,48.3377,48.3449,48.2869,48.3086,57500.0
2013-09-19 15:30:00,66.6,66.6,66.55,66.6,83600.0,48.3086,48.3086,48.2724,48.3086,83600.0
2013-09-19 15:40:00,66.61,66.63,66.59,66.59,106300.0,48.3159,48.3304,48.3014,48.3014,106300.0
2013-09-19 15:50:00,66.58,66.58,66.45,66.51,272000.0,48.2941,48.2941,48.1998,48.2434,272000.0
2013-09-20 09:30:00,66.46,66.5,66.09,66.29,795000.0,48.2071,48.2361,47.9387,48.0838,795000.0
2013-09-20 09:40:00,66.29,66.29,65.94,65.96,110300.0,48.0838,48.0838,47.8299,47.8444,110300.0
2013-09-20 09:50:00,65.95,65.98,65.72,65.84,125500.0,47.8372,47.8589,47.6703,47.7574,125500.0
2013-09-20 10:00:00,65.87,65.99,65.75,65.98,136600.0,47.7791,47.8662,47.6921,47.8589,136600.0
2013-09-20 10:10:00,65.97,66.0,65.89,65.97,130800.0,47.8517,47.8734,47.7936,47.8517,130800.0
2013-09-20 10:20:00,65.99,66.0,65.95,65.97,83900.0,47.8662,47.8734,47.8372,47.8517,83900.0
2013-09-20 10:30:00,65.96,66.0,65.95,65.97,82700.0,47.8444,47.8734,47.8372,47.8517,82700.0
2013-09-20 10:40:00,65.97,65.99,65.93,65.99,58700.0,47.8517,47.8662,47.8227,47.8662,58700.0
2013-09-20 10:50:00,65.99,66.0,65.94,66.0,88600.0,47.8662,47.8734,47.8299,47.8734,88600.0
2013-09-20 11:00:00,65.99,66.08,65.92,65.97,84500.0,47.8662,47.9315,47.8154,47.8517,84500.0
2013-09-20 11:10:00,65.97,65.97,65.84,65.87,56400.0,47.8517,47.8517,47.7574,47.7791,56400.0
2013-09-20 11:20:00,65.86,65.86,65.67,65.74,106000.0,47.7719,47.7719,47.6341,47.6848,106000.0
2013-09-20 11:30:00,65.74,65.81,65.69,65.73,79800.0,47.6848,47.7356,47.6486,47.6776,79800.0
2013-09-20 11:40:00,65.74,65.74,65.53,65.62,152800.0,47.6848,47.6848,47.5325,47.5978,152800.0
2013-09-20 11:50:00,65.61,65.75,65.5,65.51,106100.0,47.5905,47.6921,47.5108,47.518,106100.0
2013-09-20 12:00:00,65.5,65.55,65.46,65.5,55600.0,47.5108,47.547,47.4817,47.5108,55600.0
2013-09-20 12:10:00,65.5,65.52,65.42,65.43,41300.0,47.5108,47.5253,47.4527,47.46,41300.0
2013-09-20 12:20:00,65.42,65.43,65.34,65.38,73600.0,47.4527,47.46,47.3947,47.4237,73600.0
2013-09-20 12:30:00,65.39,65.48,65.39,65.47,57600.0,47.431,47.4963,47.431,47.489,57600.0
2013-09-20 12:40:00,65.47,65.54,65.46,65.5,93100.0,47.489,47.5398,47.4817,47.5108,93100.0
2013-09-20 12:50:00,65.49,65.51,65.46,65.5,42800.0,47.5035,47.518,47.4817,47.5108,42800.0
2013-09-20 13:00:00,65.5,65.52,65.33,65.34,74700.0,47.5108,47.5253,47.3874,47.3947,74700.0
2013-09-20 13:10:00,65.34,65.36,65.31,65.32,40600.0,47.3947,47.4092,47.3729,47.3802,40600.0
2013-09-20 13:20:00,65.32,65.37,65.29,65.34,47200.0,47.3802,47.4165,47.3584,47.3947,47200.0
2013-09-20 13:30:00,65.34,65.41,65.33,65.35,31700.0,47.3947,47.4455,47.3874,47.402,31700.0
2013-09-20 13:40:00,65.34,65.38,65.27,65.34,39900.0,47.3947,47.4237,47.3439,47.3947,39900.0
2013-09-20 13:50:00,65.34,65.35,65.23,65.25,34400.0,47.3947,47.402,47.3149,47.3294,34400.0
2013-09-20 14:00:00,65.25,65.26,65.14,65.2,55200.0,47.3294,47.3367,47.2496,47.2932,55200.0
2013-09-20 14:10:00,65.21,65.24,65.17,65.21,32500.0,47.3004,47.3222,47.2714,47.3004,32500.0
2013-09-20 14:20:00,65.21,65.32,65.21,65.29,51600.0,47.3004,47.3802,47.3004,47.3584,51600.0
2013-09-20 14:30:00,65.28,65.32,65.21,65.21,47700.0,47.3512,47.3802,47.3004,47.3004,47700.0
2013-09-20 14:40:00,65.22,65.31,65.19,65.31,65500.0,47.3077,47.3729,47.2859,47.3729,65500.0
2013-09-20 14:50:00,65.31,65.33,65.25,65.27,56300.0,47.3729,47.3874,47.3294,47.3439,56300.0
2013-09-20 15:00:00,65.28,65.31,65.25,65.27,70800.0,47.3512,47.3729,47.3294,47.3439,70800.0
2013-09-20 15:10:00,65.27,65.29,65.2,65.29,98800.0,47.3439,47.3584,47.2932,47.3584,98800.0
2013-09-20 15:20:00,65.29,65.29,65.11,65.11,88800.0,47.3584,47.3584,47.2279,47.2279,88800.0
2013-09-20 15:30:00,65.11,65.11,65.01,65.05,162900.0,47.2279,47.2279,47.1553,47.1843,162900.0
2013-09-20 15:40:00,65.05,65.07,64.99,65.06,219100.0,47.1843,47.1989,47.1408,47.1916,219100.0
2013-09-20 15:50:00,65.05,65.07,64.92,64.95,458700.0,47.1843,47.1989,47.0901,47.1118,458700.0
2013-09-23 09:30:00,64.78,65.3,64.78,65.21,153400.0,46.9885,47.3657,46.9885,47.3004,153400.0
2013-09-23 09:40:00,65.2,65.3,65.07,65.27,71600.0,47.2932,47.3657,47.1989,47.3439,71600.0
2013-09-23 09:50:00,65.27,65.46,65.23,65.26,149200.0,47.3439,47.4817,47.3149,47.3367,149200.0
2013-09-23 10:00:00,65.26,65.42,65.26,65.29,45500.0,47.3367,47.4527,47.3367,47.3584,45500.0
2013-09-23 10:10:00,65.28,65.33,65.26,65.3,56700.0,47.3512,47.3874,47.3367,47.3657,56700.0
2013-09-23 10:20:00,65.31,65.39,65.31,65.31,62600.0,47.3729,47.431,47.3729,47.3729,62600.0
2013-09-23 10:30:00,65.31,65.39,65.29,65.32,115700.0,47.3729,47.431,47.3584,47.3802,115700.0
2013-09-23 10:40:00,65.32,65.33,65.17,65.19,74400.0,47.3802,47.3874,47.2714,47.2859,74400.0
2013-09-23 10:50:00,65.19,65.19,64.99,65.0,65000.0,47.2859,47.2859,47.1408,47.1481,65000.0
2013-09-23 11:00:00,65.0,65.07,64.99,65.03,109300.0,47.1481,47.1989,47.1408,47.1698,109300.0
2013-09-23 11:10:00,65.03,65.1,64.98,65.08,86500.0,47.1698,47.2206,47.1336,47.2061,86500.0
2013-09-23 11:20:00,65.08,65.17,65.08,65.15,67300.0,47.2061,47.2714,47.2061,47.2569,67300.0
2013-09-23 11:30:00,65.16,65.28,65.15,65.28,54200.0,47.2641,47.3512,47.2569,47.3512,54200.0
2013-09-23 11:40:00,65.28,65.36,65.21,65.29,69300.0,47.3512,47.4092,47.3004,47.3584,69300.0
2013-09-23 11:50:00,65.28,65.29,65.22,65.25,51500.0,47.3512,47.3584,47.3077,47.3294,51500.0
2013-09-23 12:00:00,65.24,65.34,65.22,65.32,33700.0,47.3222,47.3947,47.3077,47.3802,33700.0
2013-09-23 12:10:00,65.32,65.37,65.31,65.33,35700.0,47.3802,47.4165,47.3729,47.3874,35700.0
2013-09-23 12:20:00,65.34,65.45,65.34,65.39,58500.0,47.3947,47.4745,47.3947,47.431,58500.0
2013-09-23 12:30:00,65.39,65.41,65.36,65.37,24700.0,47.431,47.4455,47.4092,47.4165,24700.0
2013-09-23 12:40:00,65.38,65.38,65.29,65.29,41300.0,47.4237,47.4237,47.3584,47.3584,41300.0
2013-09-23 12:50:00,65.29,65.38,65.29,65.36,24600.0,47.3584,47.4237,47.3584,47.4092,24600.0
2013-09-23 13:00:00,65.36,65.39,65.33,65.36,39400.0,47.4092,47.431,47.3874,47.4092,39400.0
2013-09-23 13:10:00,65.36,65.37,65.27,65.31,37900.0,47.4092,47.4165,47.3439,47.3729,37900.0
2013-09-23 13:20:00,65.31,65.37,65.29,65.35,53000.0,47.3729,47.4165,47.3584,47.402,53000.0
2013-09-23 13:30:00,65.35,65.36,65.33,65.35,34400.0,47.402,47.4092,47.3874,47.402,34400.0
2013-09-23 13:40:00,65.36,65.43,65.36,65.43,32200.0,47.4092,47.46,47.4092,47.46,32200.0
2013-09-23 13:50:00,65.43,65.54,65.43,65.53,42400.0,47.46,47.5398,47.46,47.5325,42400.0
2013-09-23 14:00:00,65.54,65.56,65.44,65.45,44500.0,47.5398,47.5543,47.4672,47.4745,44500.0
2013-09-23 14:10:00,65.45,65.45,65.41,65.43,31900.0,47.4745,47.4745,47.4455,47.46,31900.0
2013-09-23 14:20:00,65.43,65.48,65.27,65.28,46300.0,47.46,47.4963,47.3439,47.3512,46300.0
2013-09-23 14:30:00,65.27,65.3,65.24,65.29,48500.0,47.3439,47.3657,47.3222,47.3584,48500.0
2013-09-23 14:40:00,65.28,65.29,65.17,65.17,53100.0,47.3512,47.3584,47.2714,47.2714,53100.0
2013-09-23 14:50:00,65.16,65.28,65.15,65.26,57200.0,47.2641,47.3512,47.2569,47.3367,57200.0
2013-09-23 15:00:00,65.26,65.27,65.2,65.2,47800.0,47.3367,47.3439,47.2932,47.2932,47800.0
2013-09-23 15:10:00,65.21,65.24,65.14,65.21,74500.0,47.3004,47.3222,47.2496,47.3004,74500.0
2013-09-23 15:20:00,65.22,65.24,65.02,65.05,121500.0,47.3077,47.3222,47.1626,47.1843,121500.0
2013-09-23 15:30:00,65.04,65.06,64.99,65.02,155200.0,47.1771,47.1916,47.1408,47.1626,155200.0
2013-09-23 15:40:00,65.03,65.04,64.98,64.99,145500.0,47.1698,47.1771,47.1336,47.1408,145500.0
2013-09-23 15:50:00,65.0,65.04,64.95,64.97,255800.0,47.1481,47.1771,47.1118,47.1263,255800.0
2013-09-24 09:30:00,64.94,65.38,64.94,65.01,244900.0,47.1046,47.4237,47.1046,47.1553,244900.0
2013-09-24 09:40:00,65.01,65.47,64.99,65.35,89700.0,47.1553,47.489,47.1408,47.402,89700.0
2013-09-24 09:50:00,65.34,65.58,65.27,65.58,103300.0,47.3947,47.5688,47.3439,47.5688,103300.0
2013-09-24 10:00:00,65.57,65.58,65.19,65.21,102100.0,47.5615,47.5688,47.2859,47.3004,102100.0
2013-09-24 10:10:00,65.2,65.26,65.17,65.25,81300.0,47.2932,47.3367,47.2714,47.3294,81300.0
2013-09-24 10:20:00,65.25,65.4,65.25,65.38,106400.0,47.3294,47.4382,47.3294,47.4237,106400.0
2013-09-24 10:30:00,65.38,65.6,65.37,65.5,87900.0,47.4237,47.5833,47.4165,47.5108,87900.0
2013-09-24 10:40:00,65.5,65.58,65.49,65.52,53400.0,47.5108,47.5688,47.5035,47.5253,53400.0
2013-09-24 10:50:00,65.51,65.56,65.47,65.47,40600.0,47.518,47.5543,47.489,47.489,40600.0
2013-09-24 11:00:00,65.47,65.58,65.47,65.54,50500.0,47.489,47.5688,47.489,47.5398,50500.0
2013-09-24 11:10:00,65.53,65.55,65.5,65.55,41400.0,47.5325,47.547,47.5108,47.547,41400.0
2013-09-24 11:20:00,65.54,65.54,65.39,65.44,253200.0,47.5398,47.5398,47.431,47.4672,253200.0
2013-09-24 11:30:00,65.44,65.5,65.38,65.38,65900.0,47.4672,47.5108,47.4237,47.4237,65900.0
2013-09-24 11:40:00,65.38,65.39,65.34,65.34,39700.0,47.4237,47.431,47.3947,47.3947,39700.0
2013-09-24 11:50:00,65.34,65.35,65.3,65.33,44400.0,47.3947,47.402,47.3657,47.3874,44400.0
2013-09-24 12:00:00,65.34,65.37,65.29,65.33,62300.0,47.3947,47.4165,47.3584,47.3874,62300.0
2013-09-24 12:10:00,65.32,65.35,65.28,65.29,37000.0,47.3802,47.402,47.3512,47.3584,37000.0
2013-09-24 12:20:00,65.3,65.34,65.26,65.33,53200.0,47.3657,47.3947,47.3367,47.3874,53200.0
2013-09-24 12:30:00,65.33,65.46,65.31,65.46,59500.0,47.3874,47.4817,47.3729,47.4817,59500.0
2013-09-24 12:40:00,65.45,65.51,65.44,65.45,46300.0,47.4745,47.518,47.4672,47.4745,46300.0
2013-09-24 12:50:00,65.45,65.45,65.31,65.33,61900.0,47.4745,47.4745,47.3729,47.3874,61900.0
2013-09-24 13:00:00,65.33,65.49,65.33,65.48,67900.0,47.3874,47.5035,47.3874,47.4963,67900.0
2013-09-24 13:10:00,65.48,65.54,65.46,65.51,43500.0,47.4963,47.5398,47.4817,47.518,43500.0
2013-09-24 13:20:00,65.51,65.53,65.4,65.42,96000.0,47.518,47.5325,47.4382,47.4527,96000.0
2013-09-24 13:30:00,65.41,65.41,65.28,65.33,73200.0,47.4455,47.4455,47.3512,47.3874,73200.0
2013-09-24 13:40:00,65.33,65.34,65.25,65.25,86300.0,47.3874,47.3947,47.3294,47.3294,86300.0
2013-09-24 13:50:00,65.25,65.28,65.17,65.18,72300.0,47.3294,47.3512,47.2714,47.2786,72300.0
2013-09-24 14:00:00,65.18,65.18,65.12,65.15,70700.0,47.2786,47.2786,47.2351,47.2569,70700.0
2013-09-24 14:10:00,65.15,65.21,65.11,65.19,76000.0,47.2569,47.3004,47.2279,47.2859,76000.0
2013-09-24 14:20:00,65.19,65.2,65.06,65.15,64200.0,47.2859,47.2932,47.1916,47.2569,64200.0
2013-09-24 14:30:00,65.14,65.23,65.14,65.17,54900.0,47.2496,47.3149,47.2496,47.2714,54900.0
2013-09-24 14:40:00,65.19,65.23,65.17,65.17,52500.0,47.2859,47.3149,47.2714,47.2714,52500.0
2013-09-24 14:50:00,65.16,65.18,65.12,65.17,124600.0,47.2641,47.2786,47.2351,47.2714,124600.0
2013-09-24 15:00:00,65.16,65.21,65.14,65.19,64000.0,47.2641,47.3004,47.2496,47.2859,64000.0
2013-09-24 15:10:00,65.19,65.27,65.13,65.26,78100.0,47.2859,47.3439,47.2424,47.3367,78100.0
2013-09-24 15:20:00,65.25,65.27,65.15,65.18,124500.0,47.3294,47.3439,47.2569,47.2786,124500.0
2013-09-24 15:30:00,65.17,65.18,65.08,65.11,117100.0,47.2714,47.2786,47.2061,47.2279,117100.0
2013-09-24 15:40:00,65.11,65.16,64.99,64.99,176100.0,47.2279,47.2641,47.1408,47.1408,176100.0
2013-09-24 15:50:00,65.0,65.05,64.9,64.97,316400.0,47.1481,47.1843,47.0755,47.1263,316400.0
2013-09-25 09:30:00,65.22,65.24,65.03,65.12,122200.0,47.3077,47.3222,47.1698,47.2351,122200.0
2013-09-25 09:40:00,65.11,65.19,64.99,65.03,122700.0,47.2279,47.2859,47.1408,47.1698,122700.0
2013-09-25 09:50:00,65.03,65.1,64.99,65.04,74100.0,47.1698,47.2206,47.1408,47.1771,74100.0
2013-09-25 10:00:00,65.04,65.16,64.99,65.02,73400.0,47.1771,47.2641,47.1408,47.1626,73400.0
2013-09-25 10:10:00,65.02,65.12,64.99,65.06,72000.0,47.1626,47.2351,47.1408,47.1916,72000.0
2013-09-25 10:20:00,65.07,65.23,65.02,65.22,38400.0,47.1989,47.3149,47.1626,47.3077,38400.0
2013-09-25 10:30:00,65.21,65.28,65.15,65.28,51700.0,47.3004,47.3512,47.2569,47.3512,51700.0
2013-09-25 10:40:00,65.27,65.3,65.2,65.22,27200.0,47.3439,47.3657,47.2932,47.3077,27200.0
2013-09-25 10:50:00,65.22,65.28,65.16,65.16,19500.0,47.3077,47.3512,47.2641,47.2641,19500.0
2013-09-25 11:00:00,65.16,65.2,65.04,65.06,49100.0,47.2641,47.2932,47.1771,47.1916,49100.0
2013-09-25 11:10:00,65.06,65.32,65.03,65.3,45400.0,47.1916,47.3802,47.1698,47.3657,45400.0
2013-09-25 11:20:00,65.3,65.37,65.28,65.31,32500.0,47.3657,47.4165,47.3512,47.3729,32500.0
2013-09-25 11:30:00,65.31,65.34,65.26,65.28,39300.0,47.3729,47.3947,47.3367,47.3512,39300.0
2013-09-25 11:40:00,65.29,65.29,65.22,65.23,27000.0,47.3584,47.3584,47.3077,47.3149,27000.0
2013-09-25 11:50:00,65.23,65.33,65.23,65.24,26200.0,47.3149,47.3874,47.3149,47.3222,26200.0
2013-09-25 12:00:00,65.24,65.26,65.17,65.23,26200.0,47.3222,47.3367,47.2714,47.3149,26200.0
2013-09-25 12:10:00,65.24,65.28,65.23,65.25,23200.0,47.3222,47.3512,47.3149,47.3294,23200.0
2013-09-25 12:20:00,65.24,65.25,65.03,65.1,42200.0,47.3222,47.3294,47.1698,47.2206,42200.0
2013-09-25 12:30:00,65.11,65.11,65.02,65.05,43500.0,47.2279,47.2279,47.1626,47.1843,43500.0
2013-09-25 12:40:00,65.05,65.11,65.01,65.09,43900.0,47.1843,47.2279,47.1553,47.2134,43900.0
2013-09-25 12:50:00,65.09,65.12,65.02,65.09,30500.0,47.2134,47.2351,47.1626,47.2134,30500.0
2013-09-25 13:00:00,65.1,65.16,65.04,65.04,34600.0,47.2206,47.2641,47.1771,47.1771,34600.0
2013-09-25 13:10:00,65.05,65.09,65.01,65.02,27600.0,47.1843,47.2134,47.1553,47.1626,27600.0
2013-09-25 13:20:00,65.03,65.03,64.98,65.01,92600.0,47.1698,47.1698,47.1336,47.1553,92600.0
2013-09-25 13:30:00,65.02,65.03,64.98,65.0,198300.0,47.1626,47.1698,47.1336,47.1481,198300.0
2013-09-25 13:40:00,64.99,65.02,64.98,65.01,103000.0,47.1408,47.1626,47.1336,47.1553,103000.0
2013-09-25 13:50:00,65.0,65.1,64.95,65.02,245200.0,47.1481,47.2206,47.1118,47.1626,245200.0
2013-09-25 14:00:00,65.03,65.05,64.98,65.0,113600.0,47.1698,47.1843,47.1336,47.1481,113600.0
2013-09-25 14:10:00,65.0,65.11,65.0,65.03,45600.0,47.1481,47.2279,47.1481,47.1698,45600.0
2013-09-25 14:20:00,65.03,65.06,64.99,65.0,45000.0,47.1698,47.1916,47.1408,47.1481,45000.0
2013-09-25 14:30:00,65.0,65.04,64.99,65.03,91500.0,47.1481,47.1771,47.1408,47.1698,91500.0
2013-09-25 14:40:00,65.04,65.09,65.0,65.08,37600.0,47.1771,47.2134,47.1481,47.2061,37600.0
2013-09-25 14:50:00,65.08,65.08,65.0,65.0,46900.0,47.2061,47.2061,47.1481,47.1481,46900.0
2013-09-25 15:00:00,65.0,65.03,64.99,65.01,58300.0,47.1481,47.1698,47.1408,47.1553,58300.0
2013-09-25 15:10:00,65.01,65.08,65.0,65.02,63500.0,47.1553,47.2061,47.1481,47.1626,63500.0
2013-09-25 15:20:00,65.01,65.03,64.98,65.0,129900.0,47.1553,47.1698,47.1336,47.1481,129900.0
2013-09-25 15:30:00,65.0,65.03,64.99,65.0,100000.0,47.1481,47.1698,47.1408,47.1481,100000.0
2013-09-25 15:40:00,65.01,65.03,64.99,65.0,155700.0,47.1553,47.1698,47.1408,47.1481,155700.0
2013-09-25 15:50:00,65.01,65.01,64.86,64.87,193900.0,47.1553,47.1553,47.0465,47.0538,193900.0
2013-09-26 09:30:00,64.94,65.29,64.92,65.14,167400.0,47.1046,47.3584,47.0901,47.2496,167400.0
2013-09-26 09:40:00,65.16,65.18,65.0,65.07,44900.0,47.2641,47.2786,47.1481,47.1989,44900.0
2013-09-26 09:50:00,65.08,65.09,65.01,65.07,33400.0,47.2061,47.2134,47.1553,47.1989,33400.0
2013-09-26 10:00:00,65.07,65.19,65.05,65.13,29100.0,47.1989,47.2859,47.1843,47.2424,29100.0
2013-09-26 10:10:00,65.13,65.13,64.99,65.03,26800.0,47.2424,47.2424,47.1408,47.1698,26800.0
2013-09-26 10:20:00,65.03,65.11,65.0,65.05,21500.0,47.1698,47.2279,47.1481,47.1843,21500.0
2013-09-26 10:30:00,65.05,65.11,65.02,65.06,26100.0,47.1843,47.2279,47.1626,47.1916,26100.0
2013-09-26 10:40:00,65.05,65.06,64.97,65.03,69700.0,47.1843,47.1916,47.1263,47.1698,69700.0
2013-09-26 10:50:00,65.03,65.06,64.99,65.01,35000.0,47.1698,47.1916,47.1408,47.1553,35000.0
2013-09-26 11:00:00,65.01,65.05,64.99,65.04,58100.0,47.1553,47.1843,47.1408,47.1771,58100.0
2013-09-26 11:10:00,65.04,65.04,64.99,65.0,53400.0,47.1771,47.1771,47.1408,47.1481,53400.0
2013-09-26 11:20:00,65.0,65.07,64.99,65.04,52000.0,47.1481,47.1989,47.1408,47.1771,52000.0
2013-09-26 11:30:00,65.04,65.1,65.03,65.08,36000.0,47.1771,47.2206,47.1698,47.2061,36000.0
2013-09-26 11:40:00,65.07,65.15,65.07,65.09,30200.0,47.1989,47.2569,47.1989,47.2134,30200.0
2013-09-26 11:50:00,65.09,65.15,65.05,65.14,25700.0,47.2134,47.2569,47.1843,47.2496,25700.0
2013-09-26 12:00:00,65.14,65.15,65.07,65.09,21100.0,47.2496,47.2569,47.1989,47.2134,21100.0
2013-09-26 12:10:00,65.08,65.09,65.02,65.03,13400.0,47.2061,47.2134,47.1626,47.1698,13400.0
2013-09-26 12:20:00,65.03,65.06,65.01,65.04,18500.0,47.1698,47.1916,47.1553,47.1771,18500.0
2013-09-26 12:30:00,65.05,65.11,65.05,65.09,22400.0,47.1843,47.2279,47.1843,47.2134,22400.0
2013-09-26 12:40:00,65.1,65.14,65.07,65.08,19500.0,47.2206,47.2496,47.1989,47.2061,19500.0
2013-09-26 12:50:00,65.08,65.09,65.01,65.02,15000.0,47.2061,47.2134,47.1553,47.1626,15000.0
2013-09-26 13:00:00,65.02,65.09,65.02,65.09,20500.0,47.1626,47.2134,47.1626,47.2134,20500.0
2013-09-26 13:10:00,65.09,65.19,65.09,65.17,30000.0,47.2134,47.2859,47.2134,47.2714,30000.0
2013-09-26 13:20:00,65.17,65.19,65.14,65.15,20100.0,47.2714,47.2859,47.2496,47.2569,20100.0
2013-09-26 13:30:00,65.15,65.17,65.08,65.09,22500.0,47.2569,47.2714,47.2061,47.2134,22500.0
2013-09-26 13:40:00,65.09,65.12,65.01,65.06,18700.0,47.2134,47.2351,47.1553,47.1916,18700.0
2013-09-26 13:50:00,65.05,65.08,65.02,65.03,14100.0,47.1843,47.2061,47.1626,47.1698,14100.0
2013-09-26 14:00:00,65.02,65.03,64.99,65.03,58300.0,47.1626,47.1698,47.1408,47.1698,58300.0
2013-09-26 14:10:00,65.03,65.05,64.99,65.0,40600.0,47.1698,47.1843,47.1408,47.1481,40600.0
2013-09-26 14:20:00,65.01,65.01,64.99,65.0,38400.0,47.1553,47.1553,47.1408,47.1481,38400.0
2013-09-26 14:30:00,65.0,65.03,64.99,65.01,72200.0,47.1481,47.1698,47.1408,47.1553,72200.0
2013-09-26 14:40:00,65.01,65.03,64.99,65.0,90700.0,47.1553,47.1698,47.1408,47.1481,90700.0
2013-09-26 14:50:00,65.0,65.04,64.99,65.01,49600.0,47.1481,47.1771,47.1408,47.1553,49600.0
2013-09-26 15:00:00,65.0,65.16,64.99,65.15,113900.0,47.1481,47.2641,47.1408,47.2569,113900.0
2013-09-26 15:10:00,65.14,65.16,65.05,65.09,167900.0,47.2496,47.2641,47.1843,47.2134,167900.0
2013-09-26 15:20:00,65.08,65.22,65.08,65.21,104600.0,47.2061,47.3077,47.2061,47.3004,104600.0
2013-09-26 15:30:00,65.21,65.29,65.21,65.26,98400.0,47.3004,47.3584,47.3004,47.3367,98400.0
2013-09-26 15:40:00,65.26,65.4,65.26,65.36,225700.0,47.3367,47.4382,47.3367,47.4092,225700.0
2013-09-26 15:50:00,65.35,65.46,65.31,65.43,341200.0,47.402,47.4817,47.3729,47.46,341200.0
2013-09-27 09:30:00,65.13,65.16,64.95,65.01,94900.0,47.2424,47.2641,47.1118,47.1553,94900.0
2013-09-27 09:40:00,65.01,65.18,64.98,65.04,143800.0,47.1553,47.2786,47.1336,47.1771,143800.0
2013-09-27 09:50:00,65.04,65.04,64.89,64.93,131900.0,47.1771,47.1771,47.0683,47.0973,131900.0
2013-09-27 10:00:00,64.93,64.96,64.85,64.95,121100.0,47.0973,47.1191,47.0393,47.1118,121100.0
2013-09-27 10:10:00,64.96,65.02,64.95,64.95,143800.0,47.1191,47.1626,47.1118,47.1118,143800.0
2013-09-27 10:20:00,64.97,65.02,64.97,64.99,94100.0,47.1263,47.1626,47.1263,47.1408,94100.0
2013-09-27 10:30:00,65.0,65.05,64.99,65.04,105400.0,47.1481,47.1843,47.1408,47.1771,105400.0
2013-09-27 10:40:00,65.04,65.06,65.0,65.01,102600.0,47.1771,47.1916,47.1481,47.1553,102600.0
2013-09-27 10:50:00,65.01,65.02,64.99,65.0,90700.0,47.1553,47.1626,47.1408,47.1481,90700.0
2013-09-27 11:00:00,65.01,65.02,64.97,64.99,108900.0,47.1553,47.1626,47.1263,47.1408,108900.0
2013-09-27 11:10:00,65.0,65.02,64.98,65.0,109500.0,47.1481,47.1626,47.1336,47.1481,109500.0
2013-09-27 11:20:00,65.0,65.02,64.99,65.0,57400.0,47.1481,47.1626,47.1408,47.1481,57400.0
2013-09-27 11:30:00,65.01,65.04,64.99,64.99,104000.0,47.1553,47.1771,47.1408,47.1408,104000.0
2013-09-27 11:40:00,65.0,65.01,64.99,65.0,63500.0,47.1481,47.1553,47.1408,47.1481,63500.0
2013-09-27 11:50:00,65.0,65.02,64.99,65.0,30300.0,47.1481,47.1626,47.1408,47.1481,30300.0
2013-09-27 12:00:00,65.0,65.01,64.99,65.0,119200.0,47.1481,47.1553,47.1408,47.1481,119200.0
2013-09-27 12:10:00,64.99,65.03,64.99,65.02,57500.0,47.1408,47.1698,47.1408,47.1626,57500.0
2013-09-27 12:20:00,65.02,65.03,64.99,65.0,54500.0,47.1626,47.1698,47.1408,47.1481,54500.0
2013-09-27 12:30:00,65.0,65.02,64.99,65.0,77900.0,47.1481,47.1626,47.1408,47.1481,77900.0
2013-09-27 12:40:00,65.0,65.01,64.99,65.0,59400.0,47.1481,47.1553,47.1408,47.1481,59400.0
2013-09-27 12:50:00,65.01,65.02,64.99,65.0,56700.0,47.1553,47.1626,47.1408,47.1481,56700.0
2013-09-27 13:00:00,65.0,65.0,64.99,64.99,28800.0,47.1481,47.1481,47.1408,47.1408,28800.0
2013-09-27 13:10:00,65.0,65.0,64.99,65.0,38600.0,47.1481,47.1481,47.1408,47.1481,38600.0
2013-09-27 13:20:00,64.99,65.0,64.99,64.99,41900.0,47.1408,47.1481,47.1408,47.1408,41900.0
2013-09-27 13:30:00,64.99,65.0,64.99,65.0,13500.0,47.1408,47.1481,47.1408,47.1481,13500.0
2013-09-27 13:40:00,64.99,65.0,64.99,64.99,15800.0,47.1408,47.1481,47.1408,47.1408,15800.0
2013-09-27 13:50:00,64.99,65.0,64.99,64.99,28700.0,47.1408,47.1481,47.1408,47.1408,28700.0
2013-09-27 14:00:00,64.99,65.0,64.98,64.99,100900.0,47.1408,47.1481,47.1336,47.1408,100900.0
2013-09-27 14:10:00,64.99,65.0,64.92,64.94,101300.0,47.1408,47.1481,47.0901,47.1046,101300.0
2013-09-27 14:20:00,64.93,64.97,64.92,64.95,28100.0,47.0973,47.1263,47.0901,47.1118,28100.0
2013-09-27 14:30:00,64.95,64.95,64.83,64.86,57900.0,47.1118,47.1118,47.0248,47.0465,57900.0
2013-09-27 14:40:00,64.86,64.91,64.85,64.9,54100.0,47.0465,47.0828,47.0393,47.0755,54100.0
2013-09-27 14:50:00,64.9,64.92,64.84,64.85,191500.0,47.0755,47.0901,47.032,47.0393,191500.0
2013-09-27 15:00:00,64.84,64.86,64.77,64.78,57100.0,47.032,47.0465,46.9812,46.9885,57100.0
2013-09-27 15:10:00,64.79,64.82,64.74,64.78,50800.0,46.9958,47.0175,46.9595,46.9885,50800.0
2013-09-27 15:20:00,64.78,64.83,64.77,64.8,47600.0,46.9885,47.0248,46.9812,47.003,47600.0
2013-09-27 15:30:00,64.81,64.91,64.8,64.9,67100.0,47.0103,47.0828,47.003,47.0755,67100.0
2013-09-27 15:40:00,64.89,64.92,64.79,64.8,118000.0,47.0683,47.0901,46.9958,47.003,118000.0
2013-09-27 15:50:00,64.8,64.96,64.8,64.89,205600.0,47.003,47.1191,47.003,47.0683,205600.0
2013-09-30 09:30:00,64.27,64.6,64.15,64.53,99700.0,46.6186,46.8579,46.5315,46.8072,99700.0
2013-09-30 09:40:00,64.54,64.66,64.51,64.65,85700.0,46.8144,46.9015,46.7927,46.8942,85700.0
2013-09-30 09:50:00,64.66,64.8,64.65,64.7,242200.0,46.9015,47.003,46.8942,46.9305,242200.0
2013-09-30 10:00:00,64.7,64.76,64.68,64.69,234500.0,46.9305,46.974,46.916,46.9232,234500.0
2013-09-30 10:10:00,64.69,64.72,64.61,64.64,70600.0,46.9232,46.945,46.8652,46.887,70600.0
2013-09-30 10:20:00,64.66,64.84,64.65,64.79,51000.0,46.9015,47.032,46.8942,46.9958,51000.0
2013-09-30 10:30:00,64.8,64.89,64.73,64.82,29300.0,47.003,47.0683,46.9522,47.0175,29300.0
2013-09-30 10:40:00,64.82,64.99,64.8,64.86,44100.0,47.0175,47.1408,47.003,47.0465,44100.0
2013-09-30 10:50:00,64.87,64.92,64.83,64.9,28300.0,47.0538,47.0901,47.0248,47.0755,28300.0
2013-09-30 11:00:00,64.89,64.93,64.82,64.82,31200.0,47.0683,47.0973,47.0175,47.0175,31200.0
2013-09-30 11:10:00,64.83,64.83,64.71,64.81,58100.0,47.0248,47.0248,46.9377,47.0103,58100.0
2013-09-30 11:20:00,64.82,64.87,64.72,64.74,58300.0,47.0175,47.0538,46.945,46.9595,58300.0
2013-09-30 11:30:00,64.75,64.77,64.7,64.73,70700.0,46.9667,46.9812,46.9305,46.9522,70700.0
2013-09-30 11:40:00,64.74,64.79,64.71,64.71,38600.0,46.9595,46.9958,46.9377,46.9377,38600.0
2013-09-30 11:50:00,64.71,64.78,64.71,64.77,21800.0,46.9377,46.9885,46.9377,46.9812,21800.0
2013-09-30 12:00:00,64.78,64.78,64.66,64.72,46000.0,46.9885,46.9885,46.9015,46.945,46000.0
2013-09-30 12:10:00,64.72,64.75,64.67,64.7,22900.0,46.945,46.9667,46.9087,46.9305,22900.0
2013-09-30 12:20:00,64.71,64.76,64.7,64.75,12300.0,46.9377,46.974,46.9305,46.9667,12300.0
2013-09-30 12:30:00,64.75,64.78,64.73,64.73,44400.0,46.9667,46.9885,46.9522,46.9522,44400.0
2013-09-30 12:40:00,64.73,64.78,64.72,64.76,56300.0,46.9522,46.9885,46.945,46.974,56300.0
2013-09-30 12:50:00,64.76,64.79,64.73,64.73,17700.0,46.974,46.9958,46.9522,46.9522,17700.0
2013-09-30 13:00:00,64.74,64.85,64.74,64.79,20300.0,46.9595,47.0393,46.9595,46.9958,20300.0
2013-09-30 13:10:00,64.79,64.91,64.76,64.9,26500.0,46.9958,47.0828,46.974,47.0755,26500.0
2013-09-30 13:20:00,64.89,64.89,64.77,64.77,29500.0,47.0683,47.0683,46.9812,46.9812,29500.0
2013-09-30 13:30:00,64.78,64.85,64.76,64.77,59300.0,46.9885,47.0393,46.974,46.9812,59300.0
2013-09-30 13:40:00,64.77,64.81,64.75,64.77,38300.0,46.9812,47.0103,46.9667,46.9812,38300.0
2013-09-30 13:50:00,64.78,64.79,64.61,64.63,60600.0,46.9885,46.9958,46.8652,46.8797,60600.0
2013-09-30 14:00:00,64.63,64.7,64.62,64.7,49300.0,46.8797,46.9305,46.8724,46.9305,49300.0
2013-09-30 14:10:00,64.71,64.72,64.64,64.65,27400.0,46.9377,46.945,46.887,46.8942,27400.0
2013-09-30 14:20:00,64.65,64.71,64.61,64.66,41400.0,46.8942,46.9377,46.8652,46.9015,41400.0
2013-09-30 14:30:00,64.66,64.8,64.66,64.78,34400.0,46.9015,47.003,46.9015,46.9885,34400.0
2013-09-30 14:40:00,64.78,64.8,64.71,64.77,34100.0,46.9885,47.003,46.9377,46.9812,34100.0
2013-09-30 14:50:00,64.77,64.8,64.71,64.72,31700.0,46.9812,47.003,46.9377,46.945,31700.0
2013-09-30 15:00:00,64.72,64.72,64.65,64.7,63100.0,46.945,46.945,46.8942,46.9305,63100.0
2013-09-30 15:10:00,64.7,64.7,64.59,64.62,61000.0,46.9305,46.9305,46.8507,46.8724,61000.0
2013-09-30 15:20:00,64.63,64.68,64.61,64.63,54000.0,46.8797,46.916,46.8652,46.8797,54000.0
2013-09-30 15:30:00,64.63,64.68,64.57,64.61,110600.0,46.8797,46.916,46.8362,46.8652,110600.0
2013-09-30 15:40:00,64.61,64.67,64.5,64.53,139100.0,46.8652,46.9087,46.7854,46.8072,139100.0
2013-09-30 15:50:00,64.53,64.73,64.5,64.71,418000.0,46.8072,46.9522,46.7854,46.9377,418000.0
2013-10-01 09:30:00,64.67,64.93,64.5,64.92,132100.0,46.9087,47.0973,46.7854,47.0901,132100.0
2013-10-01 09:40:00,64.93,65.0,64.87,64.88,63200.0,47.0973,47.1481,47.0538,47.061,63200.0
2013-10-01 09:50:00,64.87,65.0,64.72,64.79,87700.0,47.0538,47.1481,46.945,46.9958,87700.0
2013-10-01 10:00:00,64.78,65.02,64.7,64.99,123500.0,46.9885,47.1626,46.9305,47.1408,123500.0
2013-10-01 10:10:00,64.99,65.03,64.83,64.89,73400.0,47.1408,47.1698,47.0248,47.0683,73400.0
2013-10-01 10:20:00,64.9,65.16,64.9,65.14,102900.0,47.0755,47.2641,47.0755,47.2496,102900.0
2013-10-01 10:30:00,65.14,65.34,64.72,65.33,159600.0,47.2496,47.3947,46.945,47.3874,159600.0
2013-10-01 10:40:00,65.33,65.42,65.14,65.19,103900.0,47.3874,47.4527,47.2496,47.2859,103900.0
2013-10-01 10:50:00,65.18,65.31,65.16,65.2,51700.0,47.2786,47.3729,47.2641,47.2932,51700.0
2013-10-01 11:00:00,65.2,65.23,65.13,65.13,64800.0,47.2932,47.3149,47.2424,47.2424,64800.0
2013-10-01 11:10:00,65.13,65.19,65.12,65.13,37000.0,47.2424,47.2859,47.2351,47.2424,37000.0
2013-10-01 11:20:00,65.12,65.13,65.01,65.01,37400.0,47.2351,47.2424,47.1553,47.1553,37400.0
2013-10-01 11:30:00,65.02,65.13,65.01,65.11,54300.0,47.1626,47.2424,47.1553,47.2279,54300.0
2013-10-01 11:40:00,65.11,65.21,65.11,65.15,155200.0,47.2279,47.3004,47.2279,47.2569,155200.0
2013-10-01 11:50:00,65.15,65.21,65.14,65.19,64900.0,47.2569,47.3004,47.2496,47.2859,64900.0
2013-10-01 12:00:00,65.18,65.22,65.17,65.21,36800.0,47.2786,47.3077,47.2714,47.3004,36800.0
2013-10-01 12:10:00,65.21,65.21,65.12,65.19,46600.0,47.3004,47.3004,47.2351,47.2859,46600.0
2013-10-01 12:20:00,65.19,65.26,65.14,65.2,43300.0,47.2859,47.3367,47.2496,47.2932,43300.0
2013-10-01 12:30:00,65.2,65.2,65.11,65.12,33500.0,47.2932,47.2932,47.2279,47.2351,33500.0
2013-10-01 12:40:00,65.12,65.16,65.1,65.11,33700.0,47.2351,47.2641,47.2206,47.2279,33700.0
2013-10-01 12:50:00,65.12,65.16,65.04,65.06,28400.0,47.2351,47.2641,47.1771,47.1916,28400.0
2013-10-01 13:00:00,65.06,65.08,65.02,65.04,33100.0,47.1916,47.2061,47.1626,47.1771,33100.0
2013-10-01 13:10:00,65.05,65.12,65.02,65.12,36900.0,47.1843,47.2351,47.1626,47.2351,36900.0
2013-10-01 13:20:00,65.12,65.14,65.06,65.11,25200.0,47.2351,47.2496,47.1916,47.2279,25200.0
2013-10-01 13:30:00,65.12,65.13,64.97,65.03,42100.0,47.2351,47.2424,47.1263,47.1698,42100.0
2013-10-01 13:40:00,65.04,65.04,64.99,65.0,21900.0,47.1771,47.1771,47.1408,47.1481,21900.0
2013-10-01 13:50:00,65.0,65.05,65.0,65.01,29100.0,47.1481,47.1843,47.1481,47.1553,29100.0
2013-10-01 14:00:00,65.02,65.05,64.98,65.0,50200.0,47.1626,47.1843,47.1336,47.1481,50200.0
2013-10-01 14:10:00,65.01,65.02,64.99,65.0,34200.0,47.1553,47.1626,47.1408,47.1481,34200.0
2013-10-01 14:20:00,65.0,65.03,64.99,64.99,117600.0,47.1481,47.1698,47.1408,47.1408,117600.0
2013-10-01 14:30:00,64.99,65.03,64.98,65.02,80300.0,47.1408,47.1698,47.1336,47.1626,80300.0
2013-10-01 14:40:00,65.02,65.08,65.0,65.06,96000.0,47.1626,47.2061,47.1481,47.1916,96000.0
2013-10-01 14:50:00,65.05,65.12,65.05,65.07,57800.0,47.1843,47.2351,47.1843,47.1989,57800.0
2013-10-01 15:00:00,65.07,65.08,64.99,65.03,65800.0,47.1989,47.2061,47.1408,47.1698,65800.0
2013-10-01 15:10:00,65.03,65.05,64.99,65.04,57700.0,47.1698,47.1843,47.1408,47.1771,57700.0
2013-10-01 15:20:00,65.04,65.05,64.99,65.05,70400.0,47.1771,47.1843,47.1408,47.1843,70400.0
2013-10-01 15:30:00,65.05,65.1,65.03,65.03,58400.0,47.1843,47.2206,47.1698,47.1698,58400.0
2013-10-01 15:40:00,65.02,65.05,64.99,65.03,113300.0,47.1626,47.1843,47.1408,47.1698,113300.0
2013-10-01 15:50:00,65.03,65.08,64.97,65.07,217900.0,47.1698,47.2061,47.1263,47.1989,217900.0
2013-10-02 09:30:00,64.65,64.97,64.62,64.78,109900.0,46.8942,47.1263,46.8724,46.9885,109900.0
2013-10-02 09:40:00,64.77,64.83,64.63,64.76,89300.0,46.9812,47.0248,46.8797,46.974,89300.0
2013-10-02 09:50:00,64.76,64.76,64.44,64.5,155100.0,46.974,46.974,46.7419,46.7854,155100.0
2013-10-02 10:00:00,64.48,64.52,64.3,64.32,94700.0,46.7709,46.7999,46.6403,46.6548,94700.0
2013-10-02 10:10:00,64.31,64.48,64.23,64.48,124800.0,46.6476,46.7709,46.5896,46.7709,124800.0
2013-10-02 10:20:00,64.47,64.49,64.37,64.4,82000.0,46.7636,46.7782,46.6911,46.7129,82000.0
2013-10-02 10:30:00,64.39,64.39,64.24,64.33,66400.0,46.7056,46.7056,46.5968,46.6621,66400.0
2013-10-02 10:40:00,64.33,64.35,64.27,64.32,40600.0,46.6621,46.6766,46.6186,46.6548,40600.0
2013-10-02 10:50:00,64.33,64.44,64.27,64.37,87600.0,46.6621,46.7419,46.6186,46.6911,87600.0
2013-10-02 11:00:00,64.38,64.39,64.31,64.32,52200.0,46.6984,46.7056,46.6476,46.6548,52200.0
2013-10-02 11:10:00,64.32,64.58,64.31,64.55,97100.0,46.6548,46.8434,46.6476,46.8217,97100.0
2013-10-02 11:20:00,64.54,64.56,64.45,64.46,108300.0,46.8144,46.8289,46.7491,46.7564,108300.0
2013-10-02 11:30:00,64.47,64.53,64.42,64.44,45100.0,46.7636,46.8072,46.7274,46.7419,45100.0
2013-10-02 11:40:00,64.45,64.51,64.41,64.5,39400.0,46.7491,46.7927,46.7201,46.7854,39400.0
2013-10-02 11:50:00,64.5,64.5,64.4,64.4,43700.0,46.7854,46.7854,46.7129,46.7129,43700.0
2013-10-02 12:00:00,64.41,64.44,64.39,64.44,48900.0,46.7201,46.7419,46.7056,46.7419,48900.0
2013-10-02 12:10:00,64.44,64.45,64.34,64.34,121900.0,46.7419,46.7491,46.6693,46.6693,121900.0
2013-10-02 12:20:00,64.35,64.35,64.26,64.31,45300.0,46.6766,46.6766,46.6113,46.6476,45300.0
2013-10-02 12:30:00,64.31,64.36,64.3,64.34,99400.0,46.6476,46.6839,46.6403,46.6693,99400.0
2013-10-02 12:40:00,64.34,64.36,64.32,64.32,127200.0,46.6693,46.6839,46.6548,46.6548,127200.0
2013-10-02 12:50:00,64.32,64.33,64.27,64.3,68100.0,46.6548,46.6621,46.6186,46.6403,68100.0
2013-10-02 13:00:00,64.3,64.32,64.25,64.31,97500.0,46.6403,46.6548,46.6041,46.6476,97500.0
2013-10-02 13:10:00,64.31,64.37,64.31,64.33,37300.0,46.6476,46.6911,46.6476,46.6621,37300.0
2013-10-02 13:20:00,64.34,64.46,64.31,64.46,114900.0,46.6693,46.7564,46.6476,46.7564,114900.0
2013-10-02 13:30:00,64.46,64.47,64.41,64.42,73100.0,46.7564,46.7636,46.7201,46.7274,73100.0
2013-10-02 13:40:00,64.43,64.47,64.37,64.45,58700.0,46.7346,46.7636,46.6911,46.7491,58700.0
2013-10-02 13:50:00,64.46,64.5,64.42,64.46,59200.0,46.7564,46.7854,46.7274,46.7564,59200.0
2013-10-02 14:00:00,64.47,64.52,64.42,64.48,56000.0,46.7636,46.7999,46.7274,46.7709,56000.0
2013-10-02 14:10:00,64.49,64.5,64.42,64.49,43900.0,46.7782,46.7854,46.7274,46.7782,43900.0
2013-10-02 14:20:00,64.48,64.49,64.41,64.42,69800.0,46.7709,46.7782,46.7201,46.7274,69800.0
2013-10-02 14:30:00,64.42,64.46,64.35,64.36,69000.0,46.7274,46.7564,46.6766,46.6839,69000.0
2013-10-02 14:40:00,64.35,64.39,64.34,64.36,57900.0,46.6766,46.7056,46.6693,46.6839,57900.0
2013-10-02 14:50:00,64.36,64.41,64.29,64.31,89200.0,46.6839,46.7201,46.6331,46.6476,89200.0
2013-10-02 15:00:00,64.31,64.31,64.18,64.22,121500.0,46.6476,46.6476,46.5533,46.5823,121500.0
2013-10-02 15:10:00,64.23,64.28,64.23,64.26,96900.0,46.5896,46.6258,46.5896,46.6113,96900.0
2013-10-02 15:20:00,64.26,64.26,64.2,64.2,93000.0,46.6113,46.6113,46.5678,46.5678,93000.0
2013-10-02 15:30:00,64.21,64.32,64.2,64.26,155500.0,46.5751,46.6548,46.5678,46.6113,155500.0
2013-10-02 15:40:00,64.26,64.28,64.16,64.2,172900.0,46.6113,46.6258,46.5388,46.5678,172900.0
2013-10-02 15:50:00,64.18,64.43,64.18,64.42,334400.0,46.5533,46.7346,46.5533,46.7274,334400.0
2013-10-03 09:30:00,64.27,64.45,64.08,64.33,78400.0,46.6186,46.7491,46.4808,46.6621,78400.0
2013-10-03 09:40:00,64.33,64.46,64.19,64.21,50100.0,46.6621,46.7564,46.5605,46.5751,50100.0
2013-10-03 09:50:00,64.2,64.25,64.11,64.15,57500.0,46.5678,46.6041,46.5025,46.5315,57500.0
2013-10-03 10:00:00,64.14,64.14,63.84,63.86,88300.0,46.5243,46.5243,46.3067,46.3212,88300.0
2013-10-03 10:10:00,63.85,63.91,63.77,63.77,89600.0,46.3139,46.3574,46.2559,46.2559,89600.0
2013-10-03 10:20:00,63.77,63.86,63.49,63.65,159100.0,46.2559,46.3212,46.0528,46.1689,159100.0
2013-10-03 10:30:00,63.65,63.65,63.47,63.53,126800.0,46.1689,46.1689,46.0383,46.0818,126800.0
2013-10-03 10:40:00,63.53,63.54,63.37,63.48,71400.0,46.0818,46.0891,45.9658,46.0455,71400.0
2013-10-03 10:50:00,63.49,63.65,63.43,63.56,100700.0,46.0528,46.1689,46.0093,46.1036,100700.0
2013-10-03 11:00:00,63.56,63.58,63.51,63.55,58400.0,46.1036,46.1181,46.0673,46.0963,58400.0
2013-10-03 11:10:00,63.55,63.6,63.5,63.55,57500.0,46.0963,46.1326,46.06,46.0963,57500.0
2013-10-03 11:20:00,63.55,63.65,63.51,63.54,216200.0,46.0963,46.1689,46.0673,46.0891,216200.0
2013-10-03 11:30:00,63.54,63.62,63.5,63.57,50900.0,46.0891,46.1471,46.06,46.1108,50900.0
2013-10-03 11:40:00,63.58,63.58,63.35,63.41,74300.0,46.1181,46.1181,45.9512,45.9948,74300.0
2013-10-03 11:50:00,63.41,63.48,63.15,63.23,141000.0,45.9948,46.0455,45.8062,45.8642,141000.0
2013-10-03 12:00:00,63.23,63.39,63.2,63.39,122300.0,45.8642,45.9803,45.8424,45.9803,122300.0
2013-10-03 12:10:00,63.39,63.49,63.38,63.44,44000.0,45.9803,46.0528,45.973,46.0165,44000.0
2013-10-03 12:20:00,63.45,63.56,63.4,63.56,32900.0,46.0238,46.1036,45.9875,46.1036,32900.0
2013-10-03 12:30:00,63.55,63.65,63.53,63.53,55800.0,46.0963,46.1689,46.0818,46.0818,55800.0
2013-10-03 12:40:00,63.53,63.61,63.46,63.61,85700.0,46.0818,46.1398,46.031,46.1398,85700.0
2013-10-03 12:50:00,63.6,63.7,63.53,63.69,114900.0,46.1326,46.2051,46.0818,46.1979,114900.0
2013-10-03 13:00:00,63.69,63.8,63.65,63.78,28400.0,46.1979,46.2777,46.1689,46.2631,28400.0
2013-10-03 13:10:00,63.79,63.81,63.69,63.73,42200.0,46.2704,46.2849,46.1979,46.2269,42200.0
2013-10-03 13:20:00,63.73,63.97,63.73,63.96,65900.0,46.2269,46.401,46.2269,46.3937,65900.0
2013-10-03 13:30:00,63.97,64.07,63.97,64.03,96800.0,46.401,46.4735,46.401,46.4445,96800.0
2013-10-03 13:40:00,64.03,64.07,63.93,63.94,53400.0,46.4445,46.4735,46.372,46.3792,53400.0
2013-10-03 13:50:00,63.95,64.0,63.79,63.95,117600.0,46.3865,46.4227,46.2704,46.3865,117600.0
2013-10-03 14:00:00,63.95,63.96,63.8,63.83,36700.0,46.3865,46.3937,46.2777,46.2994,36700.0
2013-10-03 14:10:00,63.83,63.87,63.79,63.83,92000.0,46.2994,46.3284,46.2704,46.2994,92000.0
2013-10-03 14:20:00,63.84,63.88,63.5,63.88,127300.0,46.3067,46.3357,46.06,46.3357,127300.0
2013-10-03 14:30:00,63.87,63.88,63.72,63.87,45900.0,46.3284,46.3357,46.2196,46.3284,45900.0
2013-10-03 14:40:00,63.86,63.96,63.85,63.94,38500.0,46.3212,46.3937,46.3139,46.3792,38500.0
2013-10-03 14:50:00,63.93,64.04,63.92,63.93,40000.0,46.372,46.4517,46.3647,46.372,40000.0
2013-10-03 15:00:00,63.92,63.94,63.85,63.87,95800.0,46.3647,46.3792,46.3139,46.3284,95800.0
2013-10-03 15:10:00,63.86,63.89,63.76,63.8,90500.0,46.3212,46.3429,46.2486,46.2777,90500.0
2013-10-03 15:20:00,63.8,63.91,63.78,63.89,98800.0,46.2777,46.3574,46.2631,46.3429,98800.0
2013-10-03 15:30:00,63.89,63.9,63.79,63.83,184700.0,46.3429,46.3502,46.2704,46.2994,184700.0
2013-10-03 15:40:00,63.83,63.9,63.77,63.82,105100.0,46.2994,46.3502,46.2559,46.2922,105100.0
2013-10-03 15:50:00,63.83,63.86,63.67,63.74,192300.0,46.2994,46.3212,46.1834,46.2341,192300.0
2013-10-04 09:30:00,63.79,63.81,63.6,63.65,66300.0,46.2704,46.2849,46.1326,46.1689,66300.0
2013-10-04 09:40:00,63.68,63.74,63.64,63.72,55600.0,46.1906,46.2341,46.1616,46.2196,55600.0
2013-10-04 09:50:00,63.75,63.91,63.71,63.84,204300.0,46.2414,46.3574,46.2124,46.3067,204300.0
2013-10-04 10:00:00,63.84,63.99,63.84,63.89,155200.0,46.3067,46.4155,46.3067,46.3429,155200.0
2013-10-04 10:10:00,63.9,63.9,63.72,63.72,150400.0,46.3502,46.3502,46.2196,46.2196,150400.0
2013-10-04 10:20:00,63.72,63.79,63.67,63.7,62700.0,46.2196,46.2704,46.1834,46.2051,62700.0
2013-10-04 10:30:00,63.69,63.79,63.69,63.7,68400.0,46.1979,46.2704,46.1979,46.2051,68400.0
2013-10-04 10:40:00,63.71,63.76,63.67,63.69,47200.0,46.2124,46.2486,46.1834,46.1979,47200.0
2013-10-04 10:50:00,63.69,63.72,63.63,63.66,83300.0,46.1979,46.2196,46.1543,46.1761,83300.0
2013-10-04 11:00:00,63.66,63.72,63.52,63.57,69800.0,46.1761,46.2196,46.0746,46.1108,69800.0
2013-10-04 11:10:00,63.56,63.69,63.56,63.68,49200.0,46.1036,46.1979,46.1036,46.1906,49200.0
2013-10-04 11:20:00,63.68,63.7,63.61,63.62,45900.0,46.1906,46.2051,46.1398,46.1471,45900.0
2013-10-04 11:30:00,63.63,63.72,63.63,63.68,36000.0,46.1543,46.2196,46.1543,46.1906,36000.0
2013-10-04 11:40:00,63.68,63.73,63.65,63.72,35600.0,46.1906,46.2269,46.1689,46.2196,35600.0
2013-10-04 11:50:00,63.72,63.75,63.7,63.71,40500.0,46.2196,46.2414,46.2051,46.2124,40500.0
2013-10-04 12:00:00,63.72,63.75,63.69,63.7,33700.0,46.2196,46.2414,46.1979,46.2051,33700.0
2013-10-04 12:10:00,63.7,63.76,63.68,63.76,92700.0,46.2051,46.2486,46.1906,46.2486,92700.0
2013-10-04 12:20:00,63.76,63.87,63.76,63.86,52900.0,46.2486,46.3284,46.2486,46.3212,52900.0
2013-10-04 12:30:00,63.86,63.89,63.86,63.87,29400.0,46.3212,46.3429,46.3212,46.3284,29400.0
2013-10-04 12:40:00,63.88,63.91,63.84,63.86,48800.0,46.3357,46.3574,46.3067,46.3212,48800.0
2013-10-04 12:50:00,63.86,63.87,63.82,63.86,27400.0,46.3212,46.3284,46.2922,46.3212,27400.0
2013-10-04 13:00:00,63.87,63.9,63.84,63.88,35500.0,46.3284,46.3502,46.3067,46.3357,35500.0
2013-10-04 13:10:00,63.89,63.89,63.84,63.87,22400.0,46.3429,46.3429,46.3067,46.3284,22400.0
2013-10-04 13:20:00,63.87,63.91,63.85,63.91,34100.0,46.3284,46.3574,46.3139,46.3574,34100.0
2013-10-04 13:30:00,63.91,63.93,63.9,63.91,51700.0,46.3574,46.372,46.3502,46.3574,51700.0
2013-10-04 13:40:00,63.91,63.96,63.87,63.87,28500.0,46.3574,46.3937,46.3284,46.3284,28500.0
2013-10-04 13:50:00,63.88,63.94,63.87,63.91,24700.0,46.3357,46.3792,46.3284,46.3574,24700.0
2013-10-04 14:00:00,63.91,63.97,63.91,63.95,29500.0,46.3574,46.401,46.3574,46.3865,29500.0
2013-10-04 14:10:00,63.96,63.98,63.94,63.95,47600.0,46.3937,46.4082,46.3792,46.3865,47600.0
2013-10-04 14:20:00,63.95,64.02,63.92,64.02,49000.0,46.3865,46.4372,46.3647,46.4372,49000.0
2013-10-04 14:30:00,64.02,64.05,63.98,64.03,37300.0,46.4372,46.459,46.4082,46.4445,37300.0
2013-10-04 14:40:00,64.04,64.08,63.98,64.08,38200.0,46.4517,46.4808,46.4082,46.4808,38200.0
2013-10-04 14:50:00,64.08,64.14,64.07,64.09,35100.0,46.4808,46.5243,46.4735,46.488,35100.0
2013-10-04 15:00:00,64.09,64.11,64.06,64.07,42900.0,46.488,46.5025,46.4662,46.4735,42900.0
2013-10-04 15:10:00,64.07,64.11,64.01,64.01,53900.0,46.4735,46.5025,46.43,46.43,53900.0
2013-10-04 15:20:00,64.02,64.03,63.97,63.98,52300.0,46.4372,46.4445,46.401,46.4082,52300.0
2013-10-04 15:30:00,63.98,64.0,63.94,63.98,74200.0,46.4082,46.4227,46.3792,46.4082,74200.0
2013-10-04 15:40:00,63.98,64.02,63.95,64.02,148900.0,46.4082,46.4372,46.3865,46.4372,148900.0
2013-10-04 15:50:00,64.02,64.02,63.91,63.98,155400.0,46.4372,46.4372,46.3574,46.4082,155400.0
2013-10-07 09:30:00,63.35,63.6,63.23,63.52,94200.0,45.9512,46.1326,45.8642,46.0746,94200.0
2013-10-07 09:40:00,63.48,63.74,63.48,63.71,87200.0,46.0455,46.2341,46.0455,46.2124,87200.0
2013-10-07 09:50:00,63.71,63.75,63.5,63.58,52300.0,46.2124,46.2414,46.06,46.1181,52300.0
2013-10-07 10:00:00,63.58,63.78,63.53,63.78,43800.0,46.1181,46.2631,46.0818,46.2631,43800.0
2013-10-07 10:10:00,63.78,63.84,63.76,63.76,29900.0,46.2631,46.3067,46.2486,46.2486,29900.0
2013-10-07 10:20:00,63.77,63.89,63.77,63.81,33200.0,46.2559,46.3429,46.2559,46.2849,33200.0
2013-10-07 10:30:00,63.82,63.92,63.81,63.86,52000.0,46.2922,46.3647,46.2849,46.3212,52000.0
2013-10-07 10:40:00,63.86,63.96,63.85,63.94,34500.0,46.3212,46.3937,46.3139,46.3792,34500.0
2013-10-07 10:50:00,63.94,64.08,63.92,64.04,52700.0,46.3792,46.4808,46.3647,46.4517,52700.0
2013-10-07 11:00:00,64.04,64.04,63.89,63.92,43000.0,46.4517,46.4517,46.3429,46.3647,43000.0
2013-10-07 11:10:00,63.92,64.01,63.92,63.94,32500.0,46.3647,46.43,46.3647,46.3792,32500.0
2013-10-07 11:20:00,63.94,64.06,63.93,64.01,33400.0,46.3792,46.4662,46.372,46.43,33400.0
2013-10-07 11:30:00,64.0,64.05,63.96,63.96,78200.0,46.4227,46.459,46.3937,46.3937,78200.0
2013-10-07 11:40:00,63.96,64.03,63.94,64.02,34200.0,46.3937,46.4445,46.3792,46.4372,34200.0
2013-10-07 11:50:00,64.03,64.08,63.99,63.99,27400.0,46.4445,46.4808,46.4155,46.4155,27400.0
2013-10-07 12:00:00,63.98,63.98,63.91,63.95,29400.0,46.4082,46.4082,46.3574,46.3865,29400.0
2013-10-07 12:10:00,63.94,63.95,63.88,63.9,17900.0,46.3792,46.3865,46.3357,46.3502,17900.0
2013-10-07 12:20:00,63.9,63.94,63.89,63.9,19800.0,46.3502,46.3792,46.3429,46.3502,19800.0
2013-10-07 12:30:00,63.89,63.89,63.81,63.87,22700.0,46.3429,46.3429,46.2849,46.3284,22700.0
2013-10-07 12:40:00,63.86,63.91,63.86,63.89,26900.0,46.3212,46.3574,46.3212,46.3429,26900.0
2013-10-07 12:50:00,63.89,63.95,63.85,63.89,28400.0,46.3429,46.3865,46.3139,46.3429,28400.0
2013-10-07 13:00:00,63.9,63.98,63.89,63.94,29700.0,46.3502,46.4082,46.3429,46.3792,29700.0
2013-10-07 13:10:00,63.94,64.07,63.94,64.04,33300.0,46.3792,46.4735,46.3792,46.4517,33300.0
2013-10-07 13:20:00,64.04,64.05,63.98,63.99,18700.0,46.4517,46.459,46.4082,46.4155,18700.0
2013-10-07 13:30:00,64.01,64.07,63.97,64.0,33900.0,46.43,46.4735,46.401,46.4227,33900.0
2013-10-07 13:40:00,63.99,64.02,63.96,64.01,31100.0,46.4155,46.4372,46.3937,46.43,31100.0
2013-10-07 13:50:00,64.0,64.14,63.98,64.14,27600.0,46.4227,46.5243,46.4082,46.5243,27600.0
2013-10-07 14:00:00,64.15,64.26,64.1,64.1,43100.0,46.5315,46.6113,46.4953,46.4953,43100.0
2013-10-07 14:10:00,64.11,64.19,64.1,64.18,36800.0,46.5025,46.5605,46.4953,46.5533,36800.0
2013-10-07 14:20:00,64.18,64.19,64.07,64.1,51000.0,46.5533,46.5605,46.4735,46.4953,51000.0
2013-10-07 14:30:00,64.1,64.12,64.05,64.07,27000.0,46.4953,46.5098,46.459,46.4735,27000.0
2013-10-07 14:40:00,64.07,64.09,64.01,64.06,40500.0,46.4735,46.488,46.43,46.4662,40500.0
2013-10-07 14:50:00,64.06,64.11,64.04,64.07,32300.0,46.4662,46.5025,46.4517,46.4735,32300.0
2013-10-07 15:00:00,64.08,64.1,64.04,64.06,40000.0,46.4808,46.4953,46.4517,46.4662,40000.0
2013-10-07 15:10:00,64.07,64.12,64.07,64.08,39400.0,46.4735,46.5098,46.4735,46.4808,39400.0
2013-10-07 15:20:00,64.08,64.09,63.94,63.97,51900.0,46.4808,46.488,46.3792,46.401,51900.0
2013-10-07 15:30:00,63.96,63.98,63.9,63.9,53000.0,46.3937,46.4082,46.3502,46.3502,53000.0
2013-10-07 15:40:00,63.91,63.93,63.81,63.86,108000.0,46.3574,46.372,46.2849,46.3212,108000.0
2013-10-07 15:50:00,63.86,63.86,63.71,63.71,207800.0,46.3212,46.3212,46.2124,46.2124,207800.0
2013-10-08 09:30:00,63.7,63.7,63.43,63.43,69600.0,46.2051,46.2051,46.0093,46.0093,69600.0
2013-10-08 09:40:00,63.43,63.7,63.36,63.66,53800.0,46.0093,46.2051,45.9585,46.1761,53800.0
2013-10-08 09:50:00,63.65,63.88,63.61,63.84,51600.0,46.1689,46.3357,46.1398,46.3067,51600.0
2013-10-08 10:00:00,63.84,63.84,63.66,63.72,64100.0,46.3067,46.3067,46.1761,46.2196,64100.0
2013-10-08 10:10:00,63.71,63.88,63.64,63.82,53700.0,46.2124,46.3357,46.1616,46.2922,53700.0
2013-10-08 10:20:00,63.83,63.94,63.83,63.89,41200.0,46.2994,46.3792,46.2994,46.3429,41200.0
2013-10-08 10:30:00,63.88,63.88,63.68,63.7,37400.0,46.3357,46.3357,46.1906,46.2051,37400.0
2013-10-08 10:40:00,63.7,63.75,63.5,63.5,47800.0,46.2051,46.2414,46.06,46.06,47800.0
2013-10-08 10:50:00,63.5,63.52,63.41,63.45,62800.0,46.06,46.0746,45.9948,46.0238,62800.0
2013-10-08 11:00:00,63.44,63.45,63.27,63.45,75300.0,46.0165,46.0238,45.8932,46.0238,75300.0
2013-10-08 11:10:00,63.46,63.54,63.41,63.43,52100.0,46.031,46.0891,45.9948,46.0093,52100.0
2013-10-08 11:20:00,63.44,63.47,63.4,63.41,48400.0,46.0165,46.0383,45.9875,45.9948,48400.0
2013-10-08 11:30:00,63.41,63.42,63.17,63.19,65100.0,45.9948,46.002,45.8207,45.8352,65100.0
2013-10-08 11:40:00,63.19,63.23,63.02,63.03,94200.0,45.8352,45.8642,45.7119,45.7191,94200.0
2013-10-08 11:50:00,63.03,63.16,62.96,63.15,156300.0,45.7191,45.8134,45.6684,45.8062,156300.0
2013-10-08 12:00:00,63.15,63.18,63.09,63.16,66100.0,45.8062,45.8279,45.7627,45.8134,66100.0
2013-10-08 12:10:00,63.17,63.22,63.11,63.14,45000.0,45.8207,45.8569,45.7772,45.7989,45000.0
2013-10-08 12:20:00,63.14,63.22,63.1,63.21,67700.0,45.7989,45.8569,45.7699,45.8497,67700.0
2013-10-08 12:30:00,63.19,63.25,63.07,63.22,72000.0,45.8352,45.8787,45.7481,45.8569,72000.0
2013-10-08 12:40:00,63.22,63.36,63.22,63.34,37200.0,45.8569,45.9585,45.8569,45.944,37200.0
2013-10-08 12:50:00,63.33,63.34,63.23,63.34,33800.0,45.9367,45.944,45.8642,45.944,33800.0
2013-10-08 13:00:00,63.34,63.37,63.26,63.26,52900.0,45.944,45.9658,45.886,45.886,52900.0
2013-10-08 13:10:00,63.25,63.33,63.21,63.22,42000.0,45.8787,45.9367,45.8497,45.8569,42000.0
2013-10-08 13:20:00,63.22,63.36,63.17,63.34,48800.0,45.8569,45.9585,45.8207,45.944,48800.0
2013-10-08 13:30:00,63.34,63.37,63.23,63.31,53900.0,45.944,45.9658,45.8642,45.9222,53900.0
2013-10-08 13:40:00,63.31,63.36,63.24,63.28,78200.0,45.9222,45.9585,45.8715,45.9005,78200.0
2013-10-08 13:50:00,63.28,63.36,63.2,63.29,98700.0,45.9005,45.9585,45.8424,45.9077,98700.0
2013-10-08 14:00:00,63.28,63.29,63.14,63.18,88400.0,45.9005,45.9077,45.7989,45.8279,88400.0
2013-10-08 14:10:00,63.19,63.32,63.18,63.26,112500.0,45.8352,45.9295,45.8279,45.886,112500.0
2013-10-08 14:20:00,63.26,63.43,63.22,63.4,121200.0,45.886,46.0093,45.8569,45.9875,121200.0
2013-10-08 14:30:00,63.41,63.42,63.25,63.3,89000.0,45.9948,46.002,45.8787,45.915,89000.0
2013-10-08 14:40:00,63.29,63.29,63.16,63.19,74500.0,45.9077,45.9077,45.8134,45.8352,74500.0
2013-10-08 14:50:00,63.2,63.21,63.12,63.21,69600.0,45.8424,45.8497,45.7844,45.8497,69600.0
2013-10-08 15:00:00,63.2,63.27,63.15,63.15,58900.0,45.8424,45.8932,45.8062,45.8062,58900.0
2013-10-08 15:10:00,63.14,63.25,63.1,63.24,75800.0,45.7989,45.8787,45.7699,45.8715,75800.0
2013-10-08 15:20:00,63.24,63.38,63.22,63.33,101100.0,45.8715,45.973,45.8569,45.9367,101100.0
2013-10-08 15:30:00,63.33,63.33,63.15,63.21,169900.0,45.9367,45.9367,45.8062,45.8497,169900.0
2013-10-08 15:40:00,63.2,63.26,63.03,63.09,136000.0,45.8424,45.886,45.7191,45.7627,136000.0
2013-10-08 15:50:00,63.09,63.16,62.93,62.96,282700.0,45.7627,45.8134,45.6466,45.6684,282700.0
2013-10-09 09:30:00,62.98,63.18,62.96,63.1,73900.0,45.6829,45.8279,45.6684,45.7699,73900.0
2013-10-09 09:40:00,63.12,63.13,62.9,62.99,29600.0,45.7844,45.7917,45.6248,45.6901,29600.0
2013-10-09 09:50:00,62.99,63.13,62.82,63.13,45100.0,45.6901,45.7917,45.5668,45.7917,45100.0
2013-10-09 10:00:00,63.13,63.21,62.95,63.02,107900.0,45.7917,45.8497,45.6611,45.7119,107900.0
2013-10-09 10:10:00,63.02,63.03,62.82,62.97,55900.0,45.7119,45.7191,45.5668,45.6756,55900.0
2013-10-09 10:20:00,62.97,63.18,62.95,63.08,78000.0,45.6756,45.8279,45.6611,45.7554,78000.0
2013-10-09 10:30:00,63.07,63.15,63.03,63.14,78500.0,45.7481,45.8062,45.7191,45.7989,78500.0
2013-10-09 10:40:00,63.13,63.14,62.89,62.94,100400.0,45.7917,45.7989,45.6176,45.6538,100400.0
2013-10-09 10:50:00,62.94,62.97,62.78,62.82,90300.0,45.6538,45.6756,45.5378,45.5668,90300.0
2013-10-09 11:00:00,62.82,62.97,62.81,62.84,71400.0,45.5668,45.6756,45.5596,45.5813,71400.0
2013-10-09 11:10:00,62.83,62.87,62.78,62.8,60900.0,45.5741,45.6031,45.5378,45.5523,60900.0
2013-10-09 11:20:00,62.79,62.94,62.73,62.94,88700.0,45.545,45.6538,45.5015,45.6538,88700.0
2013-10-09 11:30:00,62.94,63.04,62.9,62.94,62500.0,45.6538,45.7264,45.6248,45.6538,62500.0
2013-10-09 11:40:00,62.95,63.19,62.93,63.19,51900.0,45.6611,45.8352,45.6466,45.8352,51900.0
2013-10-09 11:50:00,63.19,63.2,63.1,63.13,89700.0,45.8352,45.8424,45.7699,45.7917,89700.0
2013-10-09 12:00:00,63.14,63.21,63.1,63.18,49700.0,45.7989,45.8497,45.7699,45.8279,49700.0
2013-10-09 12:10:00,63.17,63.31,63.17,63.24,60700.0,45.8207,45.9222,45.8207,45.8715,60700.0
2013-10-09 12:20:00,63.24,63.25,63.18,63.22,45600.0,45.8715,45.8787,45.8279,45.8569,45600.0
2013-10-09 12:30:00,63.22,63.33,63.21,63.27,55800.0,45.8569,45.9367,45.8497,45.8932,55800.0
2013-10-09 12:40:00,63.26,63.28,63.05,63.09,47100.0,45.886,45.9005,45.7336,45.7627,47100.0
2013-10-09 12:50:00,63.08,63.14,63.04,63.05,44500.0,45.7554,45.7989,45.7264,45.7336,44500.0
2013-10-09 13:00:00,63.04,63.18,63.04,63.17,60200.0,45.7264,45.8279,45.7264,45.8207,60200.0
2013-10-09 13:10:00,63.16,63.32,63.13,63.29,54200.0,45.8134,45.9295,45.7917,45.9077,54200.0
2013-10-09 13:20:00,63.28,63.35,63.24,63.27,127200.0,45.9005,45.9512,45.8715,45.8932,127200.0
2013-10-09 13:30:00,63.27,63.34,63.21,63.23,50800.0,45.8932,45.944,45.8497,45.8642,50800.0
2013-10-09 13:40:00,63.23,63.37,63.23,63.29,54900.0,45.8642,45.9658,45.8642,45.9077,54900.0
2013-10-09 13:50:00,63.3,63.36,63.27,63.31,51200.0,45.915,45.9585,45.8932,45.9222,51200.0
2013-10-09 14:00:00,63.3,63.39,63.17,63.35,98800.0,45.915,45.9803,45.8207,45.9512,98800.0
2013-10-09 14:10:00,63.34,63.38,63.26,63.29,65200.0,45.944,45.973,45.886,45.9077,65200.0
2013-10-09 14:20:00,63.28,63.38,63.24,63.38,105900.0,45.9005,45.973,45.8715,45.973,105900.0
2013-10-09 14:30:00,63.37,63.47,63.35,63.41,80600.0,45.9658,46.0383,45.9512,45.9948,80600.0
2013-10-09 14:40:00,63.41,63.44,63.36,63.42,52600.0,45.9948,46.0165,45.9585,46.002,52600.0
2013-10-09 14:50:00,63.41,63.53,63.4,63.52,86200.0,45.9948,46.0818,45.9875,46.0746,86200.0
2013-10-09 15:00:00,63.51,63.52,63.38,63.43,72200.0,46.0673,46.0746,45.973,46.0093,72200.0
2013-10-09 15:10:00,63.44,63.46,63.39,63.43,66100.0,46.0165,46.031,45.9803,46.0093,66100.0
2013-10-09 15:20:00,63.43,63.46,63.32,63.35,125400.0,46.0093,46.031,45.9295,45.9512,125400.0
2013-10-09 15:30:00,63.35,63.45,63.34,63.39,133300.0,45.9512,46.0238,45.944,45.9803,133300.0
2013-10-09 15:40:00,63.39,63.41,63.13,63.18,169500.0,45.9803,45.9948,45.7917,45.8279,169500.0
2013-10-09 15:50:00,63.18,63.29,63.13,63.19,369300.0,45.8279,45.9077,45.7917,45.8352,369300.0
2013-10-10 09:30:00,63.8,64.02,63.73,63.98,126800.0,46.2777,46.4372,46.2269,46.4082,126800.0
2013-10-10 09:40:00,64.0,64.24,64.0,64.12,46300.0,46.4227,46.5968,46.4227,46.5098,46300.0
2013-10-10 09:50:00,64.12,64.43,64.11,64.24,87800.0,46.5098,46.7346,46.5025,46.5968,87800.0
2013-10-10 10:00:00,64.26,64.3,64.2,64.24,108400.0,46.6113,46.6403,46.5678,46.5968,108400.0
2013-10-10 10:10:00,64.24,64.28,64.17,64.28,74300.0,46.5968,46.6258,46.546,46.6258,74300.0
2013-10-10 10:20:00,64.28,64.42,64.27,64.41,58100.0,46.6258,46.7274,46.6186,46.7201,58100.0
2013-10-10 10:30:00,64.42,64.58,64.4,64.54,83500.0,46.7274,46.8434,46.7129,46.8144,83500.0
2013-10-10 10:40:00,64.56,64.67,64.55,64.64,57800.0,46.8289,46.9087,46.8217,46.887,57800.0
2013-10-10 10:50:00,64.64,64.69,64.52,64.56,68100.0,46.887,46.9232,46.7999,46.8289,68100.0
2013-10-10 11:00:00,64.55,64.59,64.32,64.38,141000.0,46.8217,46.8507,46.6548,46.6984,141000.0
2013-10-10 11:10:00,64.36,64.54,64.35,64.5,211000.0,46.6839,46.8144,46.6766,46.7854,211000.0
2013-10-10 11:20:00,64.5,64.61,64.47,64.53,104400.0,46.7854,46.8652,46.7636,46.8072,104400.0
2013-10-10 11:30:00,64.54,64.7,64.42,64.66,97400.0,46.8144,46.9305,46.7274,46.9015,97400.0
2013-10-10 11:40:00,64.67,64.74,64.63,64.7,81500.0,46.9087,46.9595,46.8797,46.9305,81500.0
2013-10-10 11:50:00,64.7,64.77,64.66,64.68,58100.0,46.9305,46.9812,46.9015,46.916,58100.0
2013-10-10 12:00:00,64.69,64.72,64.66,64.67,46600.0,46.9232,46.945,46.9015,46.9087,46600.0
2013-10-10 12:10:00,64.67,64.67,64.6,64.6,53600.0,46.9087,46.9087,46.8579,46.8579,53600.0
2013-10-10 12:20:00,64.6,64.6,64.53,64.55,54600.0,46.8579,46.8579,46.8072,46.8217,54600.0
2013-10-10 12:30:00,64.56,64.57,64.5,64.51,49900.0,46.8289,46.8362,46.7854,46.7927,49900.0
2013-10-10 12:40:00,64.52,64.53,64.48,64.49,44900.0,46.7999,46.8072,46.7709,46.7782,44900.0
2013-10-10 12:50:00,64.49,64.53,64.48,64.48,43800.0,46.7782,46.8072,46.7709,46.7709,43800.0
2013-10-10 13:00:00,64.48,64.51,64.46,64.49,39100.0,46.7709,46.7927,46.7564,46.7782,39100.0
2013-10-10 13:10:00,64.5,64.54,64.47,64.47,49200.0,46.7854,46.8144,46.7636,46.7636,49200.0
2013-10-10 13:20:00,64.48,64.5,64.43,64.46,48400.0,46.7709,46.7854,46.7346,46.7564,48400.0
2013-10-10 13:30:00,64.45,64.5,64.43,64.47,33500.0,46.7491,46.7854,46.7346,46.7636,33500.0
2013-10-10 13:40:00,64.47,64.52,64.45,64.48,47300.0,46.7636,46.7999,46.7491,46.7709,47300.0
2013-10-10 13:50:00,64.49,64.55,64.48,64.53,46900.0,46.7782,46.8217,46.7709,46.8072,46900.0
2013-10-10 14:00:00,64.53,64.55,64.46,64.49,41200.0,46.8072,46.8217,46.7564,46.7782,41200.0
2013-10-10 14:10:00,64.48,64.48,64.43,64.44,46400.0,46.7709,46.7709,46.7346,46.7419,46400.0
2013-10-10 14:20:00,64.43,64.48,64.42,64.45,53600.0,46.7346,46.7709,46.7274,46.7491,53600.0
2013-10-10 14:30:00,64.46,64.54,64.45,64.52,46000.0,46.7564,46.8144,46.7491,46.7999,46000.0
2013-10-10 14:40:00,64.53,64.6,64.53,64.59,39900.0,46.8072,46.8579,46.8072,46.8507,39900.0
2013-10-10 14:50:00,64.58,64.66,64.56,64.65,46100.0,46.8434,46.9015,46.8289,46.8942,46100.0
2013-10-10 15:00:00,64.66,64.86,64.63,64.83,111800.0,46.9015,47.0465,46.8797,47.0248,111800.0
2013-10-10 15:10:00,64.84,64.98,64.81,64.96,176800.0,47.032,47.1336,47.0103,47.1191,176800.0
2013-10-10 15:20:00,64.96,65.03,64.91,64.97,167400.0,47.1191,47.1698,47.0828,47.1263,167400.0
2013-10-10 15:30:00,64.97,64.98,64.88,64.88,92300.0,47.1263,47.1336,47.061,47.061,92300.0
2013-10-10 15:40:00,64.89,64.93,64.84,64.86,166200.0,47.0683,47.0973,47.032,47.0465,166200.0
2013-10-10 15:50:00,64.86,64.99,64.82,64.98,248000.0,47.0465,47.1408,47.0175,47.1336,248000.0
2013-10-11 09:30:00,64.85,65.03,64.76,65.03,60600.0,47.0393,47.1698,46.974,47.1698,60600.0
2013-10-11 09:40:00,65.01,65.07,64.97,65.05,29400.0,47.1553,47.1989,47.1263,47.1843,29400.0
2013-10-11 09:50:00,65.04,65.09,64.95,65.06,37000.0,47.1771,47.2134,47.1118,47.1916,37000.0
2013-10-11 10:00:00,65.07,65.17,65.05,65.16,44300.0,47.1989,47.2714,47.1843,47.2641,44300.0
2013-10-11 10:10:00,65.16,65.16,65.03,65.04,36700.0,47.2641,47.2641,47.1698,47.1771,36700.0
2013-10-11 10:20:00,65.05,65.09,64.99,65.04,61800.0,47.1843,47.2134,47.1408,47.1771,61800.0
2013-10-11 10:30:00,65.03,65.04,64.98,65.02,46000.0,47.1698,47.1771,47.1336,47.1626,46000.0
2013-10-11 10:40:00,65.01,65.03,64.99,64.99,53100.0,47.1553,47.1698,47.1408,47.1408,53100.0
2013-10-11 10:50:00,64.99,65.11,64.98,65.09,42700.0,47.1408,47.2279,47.1336,47.2134,42700.0
2013-10-11 11:00:00,65.09,65.11,65.04,65.06,30200.0,47.2134,47.2279,47.1771,47.1916,30200.0
2013-10-11 11:10:00,65.06,65.1,65.02,65.05,34200.0,47.1916,47.2206,47.1626,47.1843,34200.0
2013-10-11 11:20:00,65.05,65.1,65.03,65.07,39200.0,47.1843,47.2206,47.1698,47.1989,39200.0
2013-10-11 11:30:00,65.06,65.16,65.05,65.14,99500.0,47.1916,47.2641,47.1843,47.2496,99500.0
2013-10-11 11:40:00,65.14,65.17,65.1,65.14,53300.0,47.2496,47.2714,47.2206,47.2496,53300.0
2013-10-11 11:50:00,65.14,65.2,65.13,65.17,56100.0,47.2496,47.2932,47.2424,47.2714,56100.0
2013-10-11 12:00:00,65.18,65.25,65.16,65.2,66400.0,47.2786,47.3294,47.2641,47.2932,66400.0
2013-10-11 12:10:00,65.19,65.3,65.14,65.3,68500.0,47.2859,47.3657,47.2496,47.3657,68500.0
2013-10-11 12:20:00,65.3,65.31,65.25,65.28,44400.0,47.3657,47.3729,47.3294,47.3512,44400.0
2013-10-11 12:30:00,65.28,65.29,65.24,65.26,73000.0,47.3512,47.3584,47.3222,47.3367,73000.0
2013-10-11 12:40:00,65.26,65.36,65.26,65.3,29600.0,47.3367,47.4092,47.3367,47.3657,29600.0
2013-10-11 12:50:00,65.3,65.34,65.28,65.3,65900.0,47.3657,47.3947,47.3512,47.3657,65900.0
2013-10-11 13:00:00,65.3,65.39,65.28,65.37,35900.0,47.3657,47.431,47.3512,47.4165,35900.0
2013-10-11 13:10:00,65.38,65.4,65.27,65.31,41700.0,47.4237,47.4382,47.3439,47.3729,41700.0
2013-10-11 13:20:00,65.31,65.35,65.28,65.33,23100.0,47.3729,47.402,47.3512,47.3874,23100.0
2013-10-11 13:30:00,65.33,65.37,65.31,65.34,27800.0,47.3874,47.4165,47.3729,47.3947,27800.0
2013-10-11 13:40:00,65.34,65.35,65.28,65.3,57100.0,47.3947,47.402,47.3512,47.3657,57100.0
2013-10-11 13:50:00,65.3,65.36,65.3,65.36,29300.0,47.3657,47.4092,47.3657,47.4092,29300.0
2013-10-11 14:00:00,65.36,65.43,65.34,65.42,30500.0,47.4092,47.46,47.3947,47.4527,30500.0
2013-10-11 14:10:00,65.43,65.43,65.37,65.4,41800.0,47.46,47.46,47.4165,47.4382,41800.0
2013-10-11 14:20:00,65.39,65.4,65.31,65.31,32500.0,47.431,47.4382,47.3729,47.3729,32500.0
2013-10-11 14:30:00,65.31,65.32,65.22,65.23,28900.0,47.3729,47.3802,47.3077,47.3149,28900.0
2013-10-11 14:40:00,65.24,65.3,65.2,65.26,35900.0,47.3222,47.3657,47.2932,47.3367,35900.0
2013-10-11 14:50:00,65.26,65.26,65.22,65.26,24300.0,47.3367,47.3367,47.3077,47.3367,24300.0
2013-10-11 15:00:00,65.26,65.27,65.19,65.23,35400.0,47.3367,47.3439,47.2859,47.3149,35400.0
2013-10-11 15:10:00,65.23,65.26,65.12,65.13,50600.0,47.3149,47.3367,47.2351,47.2424,50600.0
2013-10-11 15:20:00,65.13,65.25,65.12,65.23,35700.0,47.2424,47.3294,47.2351,47.3149,35700.0
2013-10-11 15:30:00,65.24,65.3,65.18,65.19,67000.0,47.3222,47.3657,47.2786,47.2859,67000.0
2013-10-11 15:40:00,65.19,65.23,65.15,65.16,67000.0,47.2859,47.3149,47.2569,47.2641,67000.0
2013-10-11 15:50:00,65.17,65.37,65.13,65.36,142200.0,47.2714,47.4165,47.2424,47.4092,142200.0
2013-10-14 09:30:00,64.96,65.15,64.91,65.03,73500.0,47.1191,47.2569,47.0828,47.1698,73500.0
2013-10-14 09:40:00,65.03,65.08,64.98,64.98,52400.0,47.1698,47.2061,47.1336,47.1336,52400.0
2013-10-14 09:50:00,64.99,65.05,64.98,65.02,44100.0,47.1408,47.1843,47.1336,47.1626,44100.0
2013-10-14 10:00:00,65.0,65.05,64.99,65.02,81000.0,47.1481,47.1843,47.1408,47.1626,81000.0
2013-10-14 10:10:00,65.01,65.06,64.96,64.96,36100.0,47.1553,47.1916,47.1191,47.1191,36100.0
2013-10-14 10:20:00,64.97,65.04,64.97,65.04,33700.0,47.1263,47.1771,47.1263,47.1771,33700.0
2013-10-14 10:30:00,65.04,65.12,65.03,65.07,35200.0,47.1771,47.2351,47.1698,47.1989,35200.0
2013-10-14 10:40:00,65.06,65.09,65.01,65.02,23200.0,47.1916,47.2134,47.1553,47.1626,23200.0
2013-10-14 10:50:00,65.03,65.1,64.99,65.08,56700.0,47.1698,47.2206,47.1408,47.2061,56700.0
2013-10-14 11:00:00,65.08,65.09,65.03,65.05,25600.0,47.2061,47.2134,47.1698,47.1843,25600.0
2013-10-14 11:10:00,65.06,65.12,65.06,65.1,30800.0,47.1916,47.2351,47.1916,47.2206,30800.0
2013-10-14 11:20:00,65.11,65.12,65.07,65.11,14500.0,47.2279,47.2351,47.1989,47.2279,14500.0
2013-10-14 11:30:00,65.11,65.22,65.1,65.22,30600.0,47.2279,47.3077,47.2206,47.3077,30600.0
2013-10-14 11:40:00,65.23,65.24,65.17,65.21,14400.0,47.3149,47.3222,47.2714,47.3004,14400.0
2013-10-14 11:50:00,65.21,65.38,65.21,65.37,32600.0,47.3004,47.4237,47.3004,47.4165,32600.0
2013-10-14 12:00:00,65.37,65.43,65.34,65.36,25400.0,47.4165,47.46,47.3947,47.4092,25400.0
2013-10-14 12:10:00,65.36,65.37,65.29,65.33,15000.0,47.4092,47.4165,47.3584,47.3874,15000.0
2013-10-14 12:20:00,65.33,65.34,65.27,65.28,11800.0,47.3874,47.3947,47.3439,47.3512,11800.0
2013-10-14 12:30:00,65.29,65.42,65.29,65.41,22300.0,47.3584,47.4527,47.3584,47.4455,22300.0
2013-10-14 12:40:00,65.41,65.42,65.32,65.34,17500.0,47.4455,47.4527,47.3802,47.3947,17500.0
2013-10-14 12:50:00,65.34,65.39,65.32,65.38,15400.0,47.3947,47.431,47.3802,47.4237,15400.0
2013-10-14 13:00:00,65.38,65.43,65.34,65.4,21500.0,47.4237,47.46,47.3947,47.4382,21500.0
2013-10-14 13:10:00,65.4,65.5,65.39,65.46,27400.0,47.4382,47.5108,47.431,47.4817,27400.0
2013-10-14 13:20:00,65.46,65.48,65.4,65.43,29000.0,47.4817,47.4963,47.4382,47.46,29000.0
2013-10-14 13:30:00,65.43,65.44,65.37,65.39,31600.0,47.46,47.4672,47.4165,47.431,31600.0
2013-10-14 13:40:00,65.39,65.47,65.39,65.39,26400.0,47.431,47.489,47.431,47.431,26400.0
2013-10-14 13:50:00,65.39,65.41,65.35,65.41,21200.0,47.431,47.4455,47.402,47.4455,21200.0
2013-10-14 14:00:00,65.41,65.58,65.39,65.52,66900.0,47.4455,47.5688,47.431,47.5253,66900.0
2013-10-14 14:10:00,65.52,65.53,65.45,65.5,17700.0,47.5253,47.5325,47.4745,47.5108,17700.0
2013-10-14 14:20:00,65.51,65.54,65.47,65.49,26100.0,47.518,47.5398,47.489,47.5035,26100.0
2013-10-14 14:30:00,65.5,65.55,65.49,65.52,26000.0,47.5108,47.547,47.5035,47.5253,26000.0
2013-10-14 14:40:00,65.51,65.54,65.34,65.47,77200.0,47.518,47.5398,47.3947,47.489,77200.0
2013-10-14 14:50:00,65.47,65.47,65.37,65.44,36500.0,47.489,47.489,47.4165,47.4672,36500.0
2013-10-14 15:00:00,65.45,65.61,65.4,65.61,46800.0,47.4745,47.5905,47.4382,47.5905,46800.0
2013-10-14 15:10:00,65.6,65.65,65.56,65.56,46400.0,47.5833,47.6196,47.5543,47.5543,46400.0
2013-10-14 15:20:00,65.54,65.56,65.49,65.56,51900.0,47.5398,47.5543,47.5035,47.5543,51900.0
2013-10-14 15:30:00,65.55,65.62,65.52,65.52,52200.0,47.547,47.5978,47.5253,47.5253,52200.0
2013-10-14 15:40:00,65.53,65.58,65.45,65.48,112000.0,47.5325,47.5688,47.4745,47.4963,112000.0
2013-10-14 15:50:00,65.47,65.62,65.45,65.61,199600.0,47.489,47.5978,47.4745,47.5905,199600.0
2013-10-15 09:30:00,65.21,65.23,64.9,65.0,78000.0,47.3004,47.3149,47.0755,47.1481,78000.0
2013-10-15 09:40:00,65.0,65.09,64.99,65.05,58800.0,47.1481,47.2134,47.1408,47.1843,58800.0
2013-10-15 09:50:00,65.06,65.24,65.04,65.2,46700.0,47.1916,47.3222,47.1771,47.2932,46700.0
2013-10-15 10:00:00,65.2,65.31,65.09,65.24,59100.0,47.2932,47.3729,47.2134,47.3222,59100.0
2013-10-15 10:10:00,65.25,65.29,65.1,65.1,67700.0,47.3294,47.3584,47.2206,47.2206,67700.0
2013-10-15 10:20:00,65.1,65.17,65.08,65.14,91600.0,47.2206,47.2714,47.2061,47.2496,91600.0
2013-10-15 10:30:00,65.14,65.2,65.06,65.07,25300.0,47.2496,47.2932,47.1916,47.1989,25300.0
2013-10-15 10:40:00,65.07,65.12,64.97,65.02,84000.0,47.1989,47.2351,47.1263,47.1626,84000.0
2013-10-15 10:50:00,65.01,65.03,64.98,65.01,64800.0,47.1553,47.1698,47.1336,47.1553,64800.0
2013-10-15 11:00:00,65.0,65.09,64.99,65.01,82800.0,47.1481,47.2134,47.1408,47.1553,82800.0
2013-10-15 11:10:00,65.0,65.29,64.98,65.26,94900.0,47.1481,47.3584,47.1336,47.3367,94900.0
2013-10-15 11:20:00,65.27,65.37,65.24,65.24,26600.0,47.3439,47.4165,47.3222,47.3222,26600.0
2013-10-15 11:30:00,65.22,65.25,65.06,65.06,41600.0,47.3077,47.3294,47.1916,47.1916,41600.0
2013-10-15 11:40:00,65.06,65.1,64.99,65.02,35300.0,47.1916,47.2206,47.1408,47.1626,35300.0
2013-10-15 11:50:00,65.02,65.09,65.02,65.02,32700.0,47.1626,47.2134,47.1626,47.1626,32700.0
2013-10-15 12:00:00,65.01,65.07,64.99,65.05,52500.0,47.1553,47.1989,47.1408,47.1843,52500.0
2013-10-15 12:10:00,65.04,65.08,64.98,65.03,38600.0,47.1771,47.2061,47.1336,47.1698,38600.0
2013-10-15 12:20:00,65.03,65.1,65.0,65.01,22600.0,47.1698,47.2206,47.1481,47.1553,22600.0
2013-10-15 12:30:00,65.01,65.05,64.98,64.99,57300.0,47.1553,47.1843,47.1336,47.1408,57300.0
2013-10-15 12:40:00,65.0,65.03,64.99,65.0,25200.0,47.1481,47.1698,47.1408,47.1481,25200.0
2013-10-15 12:50:00,65.0,65.02,64.98,65.02,54600.0,47.1481,47.1626,47.1336,47.1626,54600.0
2013-10-15 13:00:00,65.01,65.02,64.98,65.0,66600.0,47.1553,47.1626,47.1336,47.1481,66600.0
2013-10-15 13:10:00,65.0,65.05,64.99,65.01,55700.0,47.1481,47.1843,47.1408,47.1553,55700.0
2013-10-15 13:20:00,65.0,65.03,64.95,64.98,93700.0,47.1481,47.1698,47.1118,47.1336,93700.0
2013-10-15 13:30:00,64.99,65.02,64.98,65.01,70200.0,47.1408,47.1626,47.1336,47.1553,70200.0
2013-10-15 13:40:00,65.0,65.05,64.99,65.03,40900.0,47.1481,47.1843,47.1408,47.1698,40900.0
2013-10-15 13:50:00,65.02,65.04,64.99,65.01,27100.0,47.1626,47.1771,47.1408,47.1553,27100.0
2013-10-15 14:00:00,65.0,65.05,64.99,65.01,37400.0,47.1481,47.1843,47.1408,47.1553,37400.0
2013-10-15 14:10:00,65.0,65.02,64.98,65.0,82300.0,47.1481,47.1626,47.1336,47.1481,82300.0
2013-10-15 14:20:00,65.0,65.02,64.94,64.99,290000.0,47.1481,47.1626,47.1046,47.1408,290000.0
2013-10-15 14:30:00,64.99,65.03,64.75,64.88,189600.0,47.1408,47.1698,46.9667,47.061,189600.0
2013-10-15 14:40:00,64.88,65.0,64.79,64.87,178400.0,47.061,47.1481,46.9958,47.0538,178400.0
2013-10-15 14:50:00,64.87,64.97,64.83,64.93,102800.0,47.0538,47.1263,47.0248,47.0973,102800.0
2013-10-15 15:00:00,64.93,65.04,64.87,65.03,133000.0,47.0973,47.1771,47.0538,47.1698,133000.0
2013-10-15 15:10:00,65.03,65.13,65.0,65.03,72500.0,47.1698,47.2424,47.1481,47.1698,72500.0
2013-10-15 15:20:00,65.03,65.05,64.98,65.02,64900.0,47.1698,47.1843,47.1336,47.1626,64900.0
2013-10-15 15:30:00,65.02,65.02,64.9,64.93,144400.0,47.1626,47.1626,47.0755,47.0973,144400.0
2013-10-15 15:40:00,64.92,64.94,64.8,64.82,144400.0,47.0901,47.1046,47.003,47.0175,144400.0
2013-10-15 15:50:00,64.83,64.85,64.74,64.77,275900.0,47.0248,47.0393,46.9595,46.9812,275900.0
2013-10-16 09:30:00,65.2,65.2,64.91,65.05,68300.0,47.2932,47.2932,47.0828,47.1843,68300.0
2013-10-16 09:40:00,65.01,65.01,64.8,64.87,49500.0,47.1553,47.1553,47.003,47.0538,49500.0
2013-10-16 09:50:00,64.91,65.31,64.91,65.29,51700.0,47.0828,47.3729,47.0828,47.3584,51700.0
2013-10-16 10:00:00,65.29,65.41,65.03,65.2,104600.0,47.3584,47.4455,47.1698,47.2932,104600.0
2013-10-16 10:10:00,65.21,65.27,65.14,65.23,56700.0,47.3004,47.3439,47.2496,47.3149,56700.0
2013-10-16 10:20:00,65.23,65.28,65.08,65.08,38200.0,47.3149,47.3512,47.2061,47.2061,38200.0
2013-10-16 10:30:00,65.1,65.17,65.08,65.09,23600.0,47.2206,47.2714,47.2061,47.2134,23600.0
2013-10-16 10:40:00,65.08,65.21,65.04,65.2,68800.0,47.2061,47.3004,47.1771,47.2932,68800.0
2013-10-16 10:50:00,65.2,65.36,65.15,65.36,38200.0,47.2932,47.4092,47.2569,47.4092,38200.0
2013-10-16 11:00:00,65.34,65.34,65.26,65.3,44400.0,47.3947,47.3947,47.3367,47.3657,44400.0
2013-10-16 11:10:00,65.28,65.35,65.18,65.18,37800.0,47.3512,47.402,47.2786,47.2786,37800.0
2013-10-16 11:20:00,65.18,65.23,65.1,65.16,35600.0,47.2786,47.3149,47.2206,47.2641,35600.0
2013-10-16 11:30:00,65.16,65.25,65.13,65.23,32600.0,47.2641,47.3294,47.2424,47.3149,32600.0
2013-10-16 11:40:00,65.23,65.26,65.19,65.2,55400.0,47.3149,47.3367,47.2859,47.2932,55400.0
2013-10-16 11:50:00,65.2,65.22,65.16,65.18,16600.0,47.2932,47.3077,47.2641,47.2786,16600.0
2013-10-16 12:00:00,65.17,65.23,65.16,65.21,61200.0,47.2714,47.3149,47.2641,47.3004,61200.0
2013-10-16 12:10:00,65.21,65.25,65.16,65.21,30400.0,47.3004,47.3294,47.2641,47.3004,30400.0
2013-10-16 12:20:00,65.22,65.22,65.07,65.07,47800.0,47.3077,47.3077,47.1989,47.1989,47800.0
2013-10-16 12:30:00,65.06,65.12,64.99,65.12,52900.0,47.1916,47.2351,47.1408,47.2351,52900.0
2013-10-16 12:40:00,65.12,65.13,65.0,65.0,30500.0,47.2351,47.2424,47.1481,47.1481,30500.0
2013-10-16 12:50:00,65.0,65.02,64.96,65.01,45800.0,47.1481,47.1626,47.1191,47.1553,45800.0
2013-10-16 13:00:00,65.01,65.03,65.0,65.01,28900.0,47.1553,47.1698,47.1481,47.1553,28900.0
2013-10-16 13:10:00,65.0,65.05,64.98,65.02,41100.0,47.1481,47.1843,47.1336,47.1626,41100.0
2013-10-16 13:20:00,65.01,65.05,64.94,65.02,148200.0,47.1553,47.1843,47.1046,47.1626,148200.0
2013-10-16 13:30:00,65.01,65.06,64.99,65.05,35900.0,47.1553,47.1916,47.1408,47.1843,35900.0
2013-10-16 13:40:00,65.06,65.07,64.97,64.97,74400.0,47.1916,47.1989,47.1263,47.1263,74400.0
2013-10-16 13:50:00,64.98,64.99,64.86,64.86,84100.0,47.1336,47.1408,47.0465,47.0465,84100.0
2013-10-16 14:00:00,64.87,64.91,64.84,64.88,68500.0,47.0538,47.0828,47.032,47.061,68500.0
2013-10-16 14:10:00,64.88,64.91,64.84,64.87,35100.0,47.061,47.0828,47.032,47.0538,35100.0
2013-10-16 14:20:00,64.87,64.87,64.77,64.78,38500.0,47.0538,47.0538,46.9812,46.9885,38500.0
2013-10-16 14:30:00,64.78,64.83,64.75,64.77,33900.0,46.9885,47.0248,46.9667,46.9812,33900.0
2013-10-16 14:40:00,64.77,64.83,64.76,64.83,58400.0,46.9812,47.0248,46.974,47.0248,58400.0
2013-10-16 14:50:00,64.84,64.84,64.8,64.8,33500.0,47.032,47.032,47.003,47.003,33500.0
2013-10-16 15:00:00,64.81,64.81,64.73,64.76,70900.0,47.0103,47.0103,46.9522,46.974,70900.0
2013-10-16 15:10:00,64.77,64.78,64.73,64.76,82700.0,46.9812,46.9885,46.9522,46.974,82700.0
2013-10-16 15:20:00,64.77,64.77,64.7,64.71,113400.0,46.9812,46.9812,46.9305,46.9377,113400.0
2013-10-16 15:30:00,64.7,64.73,64.69,64.7,84700.0,46.9305,46.9522,46.9232,46.9305,84700.0
2013-10-16 15:40:00,64.69,64.77,64.68,64.76,162200.0,46.9232,46.9812,46.916,46.974,162200.0
2013-10-16 15:50:00,64.76,64.76,64.7,64.75,304600.0,46.974,46.974,46.9305,46.9667,304600.0
2013-10-17 09:30:00,64.53,64.83,64.53,64.79,117500.0,46.8072,47.0248,46.8072,46.9958,117500.0
2013-10-17 09:40:00,64.81,64.96,64.8,64.85,58200.0,47.0103,47.1191,47.003,47.0393,58200.0
2013-10-17 09:50:00,64.85,64.87,64.78,64.81,70200.0,47.0393,47.0538,46.9885,47.0103,70200.0
2013-10-17 10:00:00,64.81,64.98,64.81,64.9,68100.0,47.0103,47.1336,47.0103,47.0755,68100.0
2013-10-17 10:10:00,64.9,64.9,64.78,64.88,52200.0,47.0755,47.0755,46.9885,47.061,52200.0
2013-10-17 10:20:00,64.89,64.96,64.87,64.91,49700.0,47.0683,47.1191,47.0538,47.0828,49700.0
2013-10-17 10:30:00,64.92,64.95,64.84,64.88,185100.0,47.0901,47.1118,47.032,47.061,185100.0
2013-10-17 10:40:00,64.88,64.91,64.79,64.79,51500.0,47.061,47.0828,46.9958,46.9958,51500.0
2013-10-17 10:50:00,64.79,64.84,64.79,64.84,37200.0,46.9958,47.032,46.9958,47.032,37200.0
2013-10-17 11:00:00,64.84,64.94,64.84,64.9,63500.0,47.032,47.1046,47.032,47.0755,63500.0
2013-10-17 11:10:00,64.9,64.92,64.88,64.88,30200.0,47.0755,47.0901,47.061,47.061,30200.0
2013-10-17 11:20:00,64.88,64.92,64.88,64.9,34600.0,47.061,47.0901,47.061,47.0755,34600.0
2013-10-17 11:30:00,64.89,64.97,64.89,64.92,56100.0,47.0683,47.1263,47.0683,47.0901,56100.0
2013-10-17 11:40:00,64.92,65.04,64.92,65.04,31100.0,47.0901,47.1771,47.0901,47.1771,31100.0
2013-10-17 11:50:00,65.04,65.05,64.97,64.98,48000.0,47.1771,47.1843,47.1263,47.1336,48000.0
2013-10-17 12:00:00,64.98,65.01,64.97,64.99,43800.0,47.1336,47.1553,47.1263,47.1408,43800.0
2013-10-17 12:10:00,65.0,65.05,64.98,65.03,71600.0,47.1481,47.1843,47.1336,47.1698,71600.0
2013-10-17 12:20:00,65.03,65.04,64.99,64.99,75200.0,47.1698,47.1771,47.1408,47.1408,75200.0
2013-10-17 12:30:00,65.0,65.01,64.98,65.0,49700.0,47.1481,47.1553,47.1336,47.1481,49700.0
2013-10-17 12:40:00,65.0,65.01,64.98,64.99,52900.0,47.1481,47.1553,47.1336,47.1408,52900.0
2013-10-17 12:50:00,64.99,65.03,64.99,65.0,55100.0,47.1408,47.1698,47.1408,47.1481,55100.0
2013-10-17 13:00:00,64.99,65.0,64.91,64.94,59000.0,47.1408,47.1481,47.0828,47.1046,59000.0
2013-10-17 13:10:00,64.94,64.97,64.86,64.87,52200.0,47.1046,47.1263,47.0465,47.0538,52200.0
2013-10-17 13:20:00,64.87,64.87,64.76,64.78,53400.0,47.0538,47.0538,46.974,46.9885,53400.0
2013-10-17 13:30:00,64.79,64.79,64.71,64.77,114600.0,46.9958,46.9958,46.9377,46.9812,114600.0
2013-10-17 13:40:00,64.77,64.89,64.77,64.86,32900.0,46.9812,47.0683,46.9812,47.0465,32900.0
2013-10-17 13:50:00,64.86,64.88,64.85,64.86,40000.0,47.0465,47.061,47.0393,47.0465,40000.0
2013-10-17 14:00:00,64.86,64.92,64.84,64.92,95200.0,47.0465,47.0901,47.032,47.0901,95200.0
2013-10-17 14:10:00,64.92,64.94,64.91,64.93,30300.0,47.0901,47.1046,47.0828,47.0973,30300.0
2013-10-17 14:20:00,64.94,65.02,64.93,64.95,79700.0,47.1046,47.1626,47.0973,47.1118,79700.0
2013-10-17 14:30:00,64.97,65.01,64.97,64.99,30700.0,47.1263,47.1553,47.1263,47.1408,30700.0
2013-10-17 14:40:00,65.0,65.0,64.95,64.98,59200.0,47.1481,47.1481,47.1118,47.1336,59200.0
2013-10-17 14:50:00,64.98,65.02,64.98,65.01,41400.0,47.1336,47.1626,47.1336,47.1553,41400.0
2013-10-17 15:00:00,65.01,65.09,64.99,65.08,53600.0,47.1553,47.2134,47.1408,47.2061,53600.0
2013-10-17 15:10:00,65.08,65.14,65.08,65.13,60700.0,47.2061,47.2496,47.2061,47.2424,60700.0
2013-10-17 15:20:00,65.13,65.14,65.06,65.11,100100.0,47.2424,47.2496,47.1916,47.2279,100100.0
2013-10-17 15:30:00,65.1,65.19,65.09,65.14,84600.0,47.2206,47.2859,47.2134,47.2496,84600.0
2013-10-17 15:40:00,65.13,65.29,65.13,65.29,152600.0,47.2424,47.3584,47.2424,47.3584,152600.0
2013-10-17 15:50:00,65.29,65.3,65.19,65.2,292900.0,47.3584,47.3657,47.2859,47.2932,292900.0
2013-10-18 09:30:00,65.34,65.44,65.11,65.28,472100.0,47.3947,47.4672,47.2279,47.3512,472100.0
2013-10-18 09:40:00,65.31,65.53,65.27,65.35,167100.0,47.3729,47.5325,47.3439,47.402,167100.0
2013-10-18 09:50:00,65.34,65.45,65.3,65.38,79300.0,47.3947,47.4745,47.3657,47.4237,79300.0
2013-10-18 10:00:00,65.37,65.4,65.3,65.36,128600.0,47.4165,47.4382,47.3657,47.4092,128600.0
2013-10-18 10:10:00,65.37,65.4,65.17,65.19,83900.0,47.4165,47.4382,47.2714,47.2859,83900.0
2013-10-18 10:20:00,65.19,65.28,65.15,65.2,67600.0,47.2859,47.3512,47.2569,47.2932,67600.0
2013-10-18 10:30:00,65.21,65.24,65.07,65.11,76000.0,47.3004,47.3222,47.1989,47.2279,76000.0
2013-10-18 10:40:00,65.11,65.21,65.06,65.19,53700.0,47.2279,47.3004,47.1916,47.2859,53700.0
2013-10-18 10:50:00,65.19,65.3,65.18,65.26,49300.0,47.2859,47.3657,47.2786,47.3367,49300.0
2013-10-18 11:00:00,65.26,65.33,65.21,65.29,48300.0,47.3367,47.3874,47.3004,47.3584,48300.0
2013-10-18 11:10:00,65.28,65.44,65.28,65.41,66400.0,47.3512,47.4672,47.3512,47.4455,66400.0
2013-10-18 11:20:00,65.42,65.45,65.34,65.39,39500.0,47.4527,47.4745,47.3947,47.431,39500.0
2013-10-18 11:30:00,65.39,65.47,65.37,65.44,52300.0,47.431,47.489,47.4165,47.4672,52300.0
2013-10-18 11:40:00,65.44,65.44,65.35,65.38,45200.0,47.4672,47.4672,47.402,47.4237,45200.0
2013-10-18 11:50:00,65.39,65.39,65.23,65.23,57700.0,47.431,47.431,47.3149,47.3149,57700.0
2013-10-18 12:00:00,65.23,65.23,65.17,65.2,52800.0,47.3149,47.3149,47.2714,47.2932,52800.0
2013-10-18 12:10:00,65.21,65.24,65.15,65.16,43800.0,47.3004,47.3222,47.2569,47.2641,43800.0
2013-10-18 12:20:00,65.15,65.17,65.11,65.12,50000.0,47.2569,47.2714,47.2279,47.2351,50000.0
2013-10-18 12:30:00,65.11,65.18,65.11,65.15,49000.0,47.2279,47.2786,47.2279,47.2569,49000.0
2013-10-18 12:40:00,65.15,65.18,65.13,65.16,38900.0,47.2569,47.2786,47.2424,47.2641,38900.0
2013-10-18 12:50:00,65.16,65.26,65.15,65.25,95000.0,47.2641,47.3367,47.2569,47.3294,95000.0
2013-10-18 13:00:00,65.25,65.34,65.25,65.31,60500.0,47.3294,47.3947,47.3294,47.3729,60500.0
2013-10-18 13:10:00,65.31,65.43,65.31,65.43,25500.0,47.3729,47.46,47.3729,47.46,25500.0
2013-10-18 13:20:00,65.43,65.5,65.42,65.47,59800.0,47.46,47.5108,47.4527,47.489,59800.0
2013-10-18 13:30:00,65.47,65.56,65.44,65.55,66800.0,47.489,47.5543,47.4672,47.547,66800.0
2013-10-18 13:40:00,65.54,65.66,65.54,65.6,87600.0,47.5398,47.6268,47.5398,47.5833,87600.0
2013-10-18 13:50:00,65.59,65.65,65.58,65.64,76900.0,47.576,47.6196,47.5688,47.6123,76900.0
2013-10-18 14:00:00,65.65,65.7,65.64,65.7,50500.0,47.6196,47.6558,47.6123,47.6558,50500.0
2013-10-18 14:10:00,65.69,65.71,65.67,65.7,65000.0,47.6486,47.6631,47.6341,47.6558,65000.0
2013-10-18 14:20:00,65.7,65.76,65.7,65.76,56100.0,47.6558,47.6994,47.6558,47.6994,56100.0
2013-10-18 14:30:00,65.76,65.76,65.72,65.74,89700.0,47.6994,47.6994,47.6703,47.6848,89700.0
2013-10-18 14:40:00,65.74,65.74,65.64,65.64,45300.0,47.6848,47.6848,47.6123,47.6123,45300.0
2013-10-18 14:50:00,65.64,65.65,65.57,65.57,79900.0,47.6123,47.6196,47.5615,47.5615,79900.0
2013-10-18 15:00:00,65.56,65.63,65.56,65.63,73200.0,47.5543,47.6051,47.5543,47.6051,73200.0
2013-10-18 15:10:00,65.62,65.63,65.48,65.54,103400.0,47.5978,47.6051,47.4963,47.5398,103400.0
2013-10-18 15:20:00,65.54,65.6,65.5,65.6,64700.0,47.5398,47.5833,47.5108,47.5833,64700.0
2013-10-18 15:30:00,65.6,65.64,65.58,65.61,112800.0,47.5833,47.6123,47.5688,47.5905,112800.0
2013-10-18 15:40:00,65.6,65.69,65.58,65.68,196800.0,47.5833,47.6486,47.5688,47.6413,196800.0
2013-10-18 15:50:00,65.68,65.75,65.64,65.67,359900.0,47.6413,47.6921,47.6123,47.6341,359900.0
2013-10-21 09:30:00,65.65,65.83,65.5,65.67,137900.0,47.6196,47.7501,47.5108,47.6341,137900.0
2013-10-21 09:40:00,65.68,65.82,65.63,65.82,157400.0,47.6413,47.7429,47.6051,47.7429,157400.0
2013-10-21 09:50:00,65.83,65.95,65.81,65.9,43300.0,47.7501,47.8372,47.7356,47.8009,43300.0
2013-10-21 10:00:00,65.9,66.05,65.83,66.05,79100.0,47.8009,47.9097,47.7501,47.9097,79100.0
2013-10-21 10:10:00,66.05,66.19,66.05,66.16,99200.0,47.9097,48.0113,47.9097,47.9895,99200.0
2013-10-21 10:20:00,66.16,66.18,66.08,66.09,55100.0,47.9895,48.004,47.9315,47.9387,55100.0
2013-10-21 10:30:00,66.08,66.09,65.97,66.0,48000.0,47.9315,47.9387,47.8517,47.8734,48000.0
2013-10-21 10:40:00,65.99,65.99,65.89,65.92,34700.0,47.8662,47.8662,47.7936,47.8154,34700.0
2013-10-21 10:50:00,65.91,66.02,65.86,65.99,79900.0,47.8082,47.8879,47.7719,47.8662,79900.0
2013-10-21 11:00:00,65.98,65.99,65.9,65.91,33400.0,47.8589,47.8662,47.8009,47.8082,33400.0
2013-10-21 11:10:00,65.91,65.99,65.91,65.94,34900.0,47.8082,47.8662,47.8082,47.8299,34900.0
2013-10-21 11:20:00,65.94,65.98,65.93,65.95,27200.0,47.8299,47.8589,47.8227,47.8372,27200.0
2013-10-21 11:30:00,65.95,65.95,65.89,65.91,28700.0,47.8372,47.8372,47.7936,47.8082,28700.0
2013-10-21 11:40:00,65.92,65.94,65.87,65.88,29300.0,47.8154,47.8299,47.7791,47.7864,29300.0
2013-10-21 11:50:00,65.87,65.95,65.87,65.93,29100.0,47.7791,47.8372,47.7791,47.8227,29100.0
2013-10-21 12:00:00,65.92,65.93,65.86,65.86,30500.0,47.8154,47.8227,47.7719,47.7719,30500.0
2013-10-21 12:10:00,65.86,65.9,65.86,65.9,28600.0,47.7719,47.8009,47.7719,47.8009,28600.0
2013-10-21 12:20:00,65.9,65.91,65.8,65.83,31100.0,47.8009,47.8082,47.7284,47.7501,31100.0
2013-10-21 12:30:00,65.83,65.85,65.81,65.84,15800.0,47.7501,47.7646,47.7356,47.7574,15800.0
2013-10-21 12:40:00,65.84,65.85,65.77,65.79,35900.0,47.7574,47.7646,47.7066,47.7211,35900.0
2013-10-21 12:50:00,65.79,65.83,65.79,65.81,22400.0,47.7211,47.7501,47.7211,47.7356,22400.0
2013-10-21 13:00:00,65.82,65.84,65.79,65.8,26400.0,47.7429,47.7574,47.7211,47.7284,26400.0
2013-10-21 13:10:00,65.8,65.82,65.78,65.79,31500.0,47.7284,47.7429,47.7139,47.7211,31500.0
2013-10-21 13:20:00,65.8,65.81,65.73,65.76,35900.0,47.7284,47.7356,47.6776,47.6994,35900.0
2013-10-21 13:30:00,65.77,65.78,65.75,65.76,20000.0,47.7066,47.7139,47.6921,47.6994,20000.0
2013-10-21 13:40:00,65.77,65.8,65.75,65.78,23100.0,47.7066,47.7284,47.6921,47.7139,23100.0
2013-10-21 13:50:00,65.77,65.83,65.77,65.83,23500.0,47.7066,47.7501,47.7066,47.7501,23500.0
2013-10-21 14:00:00,65.83,65.83,65.8,65.81,23200.0,47.7501,47.7501,47.7284,47.7356,23200.0
2013-10-21 14:10:00,65.81,65.81,65.79,65.81,26000.0,47.7356,47.7356,47.7211,47.7356,26000.0
2013-10-21 14:20:00,65.8,65.81,65.69,65.73,37100.0,47.7284,47.7356,47.6486,47.6776,37100.0
2013-10-21 14:30:00,65.74,65.75,65.7,65.71,23600.0,47.6848,47.6921,47.6558,47.6631,23600.0
2013-10-21 14:40:00,65.7,65.76,65.69,65.76,53200.0,47.6558,47.6994,47.6486,47.6994,53200.0
2013-10-21 14:50:00,65.76,65.76,65.73,65.75,39600.0,47.6994,47.6994,47.6776,47.6921,39600.0
2013-10-21 15:00:00,65.74,65.8,65.73,65.75,51900.0,47.6848,47.7284,47.6776,47.6921,51900.0
2013-10-21 15:10:00,65.75,65.77,65.73,65.75,49600.0,47.6921,47.7066,47.6776,47.6921,49600.0
2013-10-21 15:20:00,65.75,65.76,65.71,65.75,47800.0,47.6921,47.6994,47.6631,47.6921,47800.0
2013-10-21 15:30:00,65.75,65.83,65.74,65.83,62300.0,47.6921,47.7501,47.6848,47.7501,62300.0
2013-10-21 15:40:00,65.83,65.89,65.82,65.88,110800.0,47.7501,47.7936,47.7429,47.7864,110800.0
2013-10-21 15:50:00,65.87,65.94,65.85,65.94,240300.0,47.7791,47.8299,47.7646,47.8299,240300.0
2013-10-22 09:30:00,66.28,66.42,66.13,66.42,144100.0,48.0765,48.1781,47.9677,48.1781,144100.0
2013-10-22 09:40:00,66.4,66.57,66.37,66.43,46200.0,48.1636,48.2869,48.1418,48.1853,46200.0
2013-10-22 09:50:00,66.44,66.66,66.42,66.65,36200.0,48.1926,48.3522,48.1781,48.3449,36200.0
2013-10-22 10:00:00,66.63,66.86,66.62,66.79,114800.0,48.3304,48.4972,48.3232,48.4465,114800.0
2013-10-22 10:10:00,66.78,67.0,66.74,66.94,75100.0,48.4392,48.5988,48.4102,48.5553,75100.0
2013-10-22 10:20:00,66.95,66.99,66.72,66.72,81500.0,48.5625,48.5915,48.3957,48.3957,81500.0
2013-10-22 10:30:00,66.72,66.75,66.67,66.71,53400.0,48.3957,48.4175,48.3594,48.3884,53400.0
2013-10-22 10:40:00,66.7,66.7,66.53,66.55,62200.0,48.3812,48.3812,48.2579,48.2724,62200.0
2013-10-22 10:50:00,66.54,66.54,66.22,66.36,92200.0,48.2651,48.2651,48.033,48.1346,92200.0
2013-10-22 11:00:00,66.37,66.39,66.3,66.32,42000.0,48.1418,48.1563,48.091,48.1056,42000.0
2013-10-22 11:10:00,66.33,66.4,66.28,66.34,34800.0,48.1128,48.1636,48.0765,48.1201,34800.0
2013-10-22 11:20:00,66.33,66.4,66.26,66.4,61600.0,48.1128,48.1636,48.062,48.1636,61600.0
2013-10-22 11:30:00,66.4,66.51,66.34,66.5,43600.0,48.1636,48.2434,48.1201,48.2361,43600.0
2013-10-22 11:40:00,66.49,66.5,66.41,66.5,36400.0,48.2289,48.2361,48.1708,48.2361,36400.0
2013-10-22 11:50:00,66.5,66.54,66.47,66.52,32000.0,48.2361,48.2651,48.2144,48.2506,32000.0
2013-10-22 12:00:00,66.52,66.53,66.45,66.47,22700.0,48.2506,48.2579,48.1998,48.2144,22700.0
2013-10-22 12:10:00,66.48,66.48,66.36,66.4,19000.0,48.2216,48.2216,48.1346,48.1636,19000.0
2013-10-22 12:20:00,66.39,66.4,66.32,66.33,27000.0,48.1563,48.1636,48.1056,48.1128,27000.0
2013-10-22 12:30:00,66.31,66.33,66.26,66.26,28900.0,48.0983,48.1128,48.062,48.062,28900.0
2013-10-22 12:40:00,66.27,66.28,66.17,66.23,23800.0,48.0693,48.0765,47.9967,48.0403,23800.0
2013-10-22 12:50:00,66.24,66.28,66.22,66.27,17000.0,48.0475,48.0765,48.033,48.0693,17000.0
2013-10-22 13:00:00,66.27,66.35,66.24,66.35,27900.0,48.0693,48.1273,48.0475,48.1273,27900.0
2013-10-22 13:10:00,66.34,66.4,66.33,66.39,43100.0,48.1201,48.1636,48.1128,48.1563,43100.0
2013-10-22 13:20:00,66.4,66.49,66.39,66.46,31100.0,48.1636,48.2289,48.1563,48.2071,31100.0
2013-10-22 13:30:00,66.45,66.5,66.39,66.5,40100.0,48.1998,48.2361,48.1563,48.2361,40100.0
2013-10-22 13:40:00,66.5,66.5,66.46,66.47,27700.0,48.2361,48.2361,48.2071,48.2144,27700.0
2013-10-22 13:50:00,66.48,66.55,66.44,66.46,26600.0,48.2216,48.2724,48.1926,48.2071,26600.0
2013-10-22 14:00:00,66.46,66.46,66.41,66.45,22800.0,48.2071,48.2071,48.1708,48.1998,22800.0
2013-10-22 14:10:00,66.46,66.51,66.46,66.46,33600.0,48.2071,48.2434,48.2071,48.2071,33600.0
2013-10-22 14:20:00,66.45,66.46,66.36,66.41,27100.0,48.1998,48.2071,48.1346,48.1708,27100.0
2013-10-22 14:30:00,66.4,66.43,66.37,66.4,24100.0,48.1636,48.1853,48.1418,48.1636,24100.0
2013-10-22 14:40:00,66.4,66.55,66.4,66.51,54300.0,48.1636,48.2724,48.1636,48.2434,54300.0
2013-10-22 14:50:00,66.51,66.53,66.45,66.47,47800.0,48.2434,48.2579,48.1998,48.2144,47800.0
2013-10-22 15:00:00,66.48,66.58,66.48,66.58,34600.0,48.2216,48.2941,48.2216,48.2941,34600.0
2013-10-22 15:10:00,66.57,66.6,66.5,66.52,63800.0,48.2869,48.3086,48.2361,48.2506,63800.0
2013-10-22 15:20:00,66.53,66.55,66.5,66.5,57500.0,48.2579,48.2724,48.2361,48.2361,57500.0
2013-10-22 15:30:00,66.51,66.51,66.42,66.44,57100.0,48.2434,48.2434,48.1781,48.1926,57100.0
2013-10-22 15:40:00,66.43,66.49,66.38,66.38,80200.0,48.1853,48.2289,48.1491,48.1491,80200.0
2013-10-22 15:50:00,66.39,66.45,66.36,66.41,134600.0,48.1563,48.1998,48.1346,48.1708,134600.0
2013-10-23 09:30:00,66.31,66.5,66.23,66.38,148200.0,48.0983,48.2361,48.0403,48.1491,148200.0
2013-10-23 09:40:00,66.4,66.55,66.32,66.35,80600.0,48.1636,48.2724,48.1056,48.1273,80600.0
2013-10-23 09:50:00,66.35,66.37,66.13,66.14,81900.0,48.1273,48.1418,47.9677,47.975,81900.0
2013-10-23 10:00:00,66.13,66.2,66.03,66.2,76000.0,47.9677,48.0185,47.8952,48.0185,76000.0
2013-10-23 10:10:00,66.19,66.33,66.14,66.17,73300.0,48.0113,48.1128,47.975,47.9967,73300.0
2013-10-23 10:20:00,66.17,66.21,65.99,66.03,96300.0,47.9967,48.0258,47.8662,47.8952,96300.0
2013-10-23 10:30:00,66.02,66.16,65.98,66.13,77500.0,47.8879,47.9895,47.8589,47.9677,77500.0
2013-10-23 10:40:00,66.14,66.21,66.13,66.14,51100.0,47.975,48.0258,47.9677,47.975,51100.0
2013-10-23 10:50:00,66.13,66.15,65.98,66.04,68500.0,47.9677,47.9822,47.8589,47.9025,68500.0
2013-10-23 11:00:00,66.05,66.06,66.0,66.0,68500.0,47.9097,47.917,47.8734,47.8734,68500.0
2013-10-23 11:10:00,66.0,66.06,65.94,66.05,70800.0,47.8734,47.917,47.8299,47.9097,70800.0
2013-10-23 11:20:00,66.05,66.2,66.04,66.12,76700.0,47.9097,48.0185,47.9025,47.9605,76700.0
2013-10-23 11:30:00,66.12,66.25,66.12,66.2,65100.0,47.9605,48.0548,47.9605,48.0185,65100.0
2013-10-23 11:40:00,66.2,66.28,66.2,66.27,83700.0,48.0185,48.0765,48.0185,48.0693,83700.0
2013-10-23 11:50:00,66.26,66.3,66.16,66.18,53000.0,48.062,48.091,47.9895,48.004,53000.0
2013-10-23 12:00:00,66.18,66.2,66.09,66.13,30800.0,48.004,48.0185,47.9387,47.9677,30800.0
2013-10-23 12:10:00,66.14,66.22,66.11,66.19,50400.0,47.975,48.033,47.9532,48.0113,50400.0
2013-10-23 12:20:00,66.2,66.21,66.17,66.19,43300.0,48.0185,48.0258,47.9967,48.0113,43300.0
2013-10-23 12:30:00,66.18,66.26,66.16,66.25,32600.0,48.004,48.062,47.9895,48.0548,32600.0
2013-10-23 12:40:00,66.25,66.27,66.19,66.27,28500.0,48.0548,48.0693,48.0113,48.0693,28500.0
2013-10-23 12:50:00,66.27,66.35,66.26,66.34,31000.0,48.0693,48.1273,48.062,48.1201,31000.0
2013-10-23 13:00:00,66.34,66.37,66.28,66.29,41100.0,48.1201,48.1418,48.0765,48.0838,41100.0
2013-10-23 13:10:00,66.29,66.32,66.27,66.32,23600.0,48.0838,48.1056,48.0693,48.1056,23600.0
2013-10-23 13:20:00,66.33,66.35,66.29,66.34,26400.0,48.1128,48.1273,48.0838,48.1201,26400.0
2013-10-23 13:30:00,66.35,66.36,66.3,66.31,23100.0,48.1273,48.1346,48.091,48.0983,23100.0
2013-10-23 13:40:00,66.3,66.3,66.23,66.24,54600.0,48.091,48.091,48.0403,48.0475,54600.0
2013-10-23 13:50:00,66.25,66.34,66.23,66.33,48300.0,48.0548,48.1201,48.0403,48.1128,48300.0
2013-10-23 14:00:00,66.33,66.36,66.31,66.32,66100.0,48.1128,48.1346,48.0983,48.1056,66100.0
2013-10-23 14:10:00,66.33,66.35,66.29,66.32,112200.0,48.1128,48.1273,48.0838,48.1056,112200.0
2013-10-23 14:20:00,66.33,66.35,66.32,66.32,64900.0,48.1128,48.1273,48.1056,48.1056,64900.0
2013-10-23 14:30:00,66.32,66.39,66.32,66.36,54100.0,48.1056,48.1563,48.1056,48.1346,54100.0
2013-10-23 14:40:00,66.36,66.45,66.35,66.43,36100.0,48.1346,48.1998,48.1273,48.1853,36100.0
2013-10-23 14:50:00,66.43,66.44,66.4,66.41,47300.0,48.1853,48.1926,48.1636,48.1708,47300.0
2013-10-23 15:00:00,66.41,66.51,66.41,66.46,69900.0,48.1708,48.2434,48.1708,48.2071,69900.0
2013-10-23 15:10:00,66.45,66.45,66.32,66.32,58800.0,48.1998,48.1998,48.1056,48.1056,58800.0
2013-10-23 15:20:00,66.31,66.37,66.3,66.34,55900.0,48.0983,48.1418,48.091,48.1201,55900.0
2013-10-23 15:30:00,66.34,66.4,66.34,66.38,57200.0,48.1201,48.1636,48.1201,48.1491,57200.0
2013-10-23 15:40:00,66.38,66.44,66.36,66.4,98700.0,48.1491,48.1926,48.1346,48.1636,98700.0
2013-10-23 15:50:00,66.4,66.45,66.39,66.45,175000.0,48.1636,48.1998,48.1563,48.1998,175000.0
2013-10-24 09:30:00,66.44,66.8,66.43,66.56,126900.0,48.1926,48.4537,48.1853,48.2796,126900.0
2013-10-24 09:40:00,66.55,66.56,66.38,66.5,64200.0,48.2724,48.2796,48.1491,48.2361,64200.0
2013-10-24 09:50:00,66.5,66.69,66.47,66.61,63500.0,48.2361,48.3739,48.2144,48.3159,63500.0
2013-10-24 10:00:00,66.61,66.62,66.5,66.58,48800.0,48.3159,48.3232,48.2361,48.2941,48800.0
2013-10-24 10:10:00,66.57,66.72,66.55,66.71,36900.0,48.2869,48.3957,48.2724,48.3884,36900.0
2013-10-24 10:20:00,66.72,66.76,66.5,66.59,30500.0,48.3957,48.4247,48.2361,48.3014,30500.0
2013-10-24 10:30:00,66.59,66.75,66.53,66.74,31900.0,48.3014,48.4175,48.2579,48.4102,31900.0
2013-10-24 10:40:00,66.74,66.76,66.7,66.71,30300.0,48.4102,48.4247,48.3812,48.3884,30300.0
2013-10-24 10:50:00,66.71,66.73,66.66,66.72,26500.0,48.3884,48.4029,48.3522,48.3957,26500.0
2013-10-24 11:00:00,66.71,66.77,66.67,66.77,29900.0,48.3884,48.432,48.3594,48.432,29900.0
2013-10-24 11:10:00,66.76,66.79,66.72,66.75,50500.0,48.4247,48.4465,48.3957,48.4175,50500.0
2013-10-24 11:20:00,66.75,66.76,66.7,66.72,51400.0,48.4175,48.4247,48.3812,48.3957,51400.0
2013-10-24 11:30:00,66.73,66.73,66.63,66.65,61700.0,48.4029,48.4029,48.3304,48.3449,61700.0
2013-10-24 11:40:00,66.65,66.67,66.63,66.63,60400.0,48.3449,48.3594,48.3304,48.3304,60400.0
2013-10-24 11:50:00,66.63,66.65,66.57,66.61,50700.0,48.3304,48.3449,48.2869,48.3159,50700.0
2013-10-24 12:00:00,66.61,66.7,66.61,66.61,50200.0,48.3159,48.3812,48.3159,48.3159,50200.0
2013-10-24 12:10:00,66.62,66.62,66.55,66.58,33800.0,48.3232,48.3232,48.2724,48.2941,33800.0
2013-10-24 12:20:00,66.58,66.62,66.55,66.55,30800.0,48.2941,48.3232,48.2724,48.2724,30800.0
2013-10-24 12:30:00,66.55,66.55,66.42,66.46,39600.0,48.2724,48.2724,48.1781,48.2071,39600.0
2013-10-24 12:40:00,66.46,66.51,66.42,66.51,23000.0,48.2071,48.2434,48.1781,48.2434,23000.0
2013-10-24 12:50:00,66.52,66.67,66.52,66.67,20000.0,48.2506,48.3594,48.2506,48.3594,20000.0
2013-10-24 13:00:00,66.68,66.7,66.62,66.63,51100.0,48.3667,48.3812,48.3232,48.3304,51100.0
2013-10-24 13:10:00,66.63,66.63,66.58,66.6,34700.0,48.3304,48.3304,48.2941,48.3086,34700.0
2013-10-24 13:20:00,66.61,66.63,66.61,66.63,23500.0,48.3159,48.3304,48.3159,48.3304,23500.0
2013-10-24 13:30:00,66.62,66.63,66.6,66.63,35400.0,48.3232,48.3304,48.3086,48.3304,35400.0
2013-10-24 13:40:00,66.63,66.69,66.62,66.63,34800.0,48.3304,48.3739,48.3232,48.3304,34800.0
2013-10-24 13:50:00,66.63,66.65,66.6,66.62,20600.0,48.3304,48.3449,48.3086,48.3232,20600.0
2013-10-24 14:00:00,66.63,66.63,66.58,66.63,30900.0,48.3304,48.3304,48.2941,48.3304,30900.0
2013-10-24 14:10:00,66.62,66.65,66.55,66.56,59800.0,48.3232,48.3449,48.2724,48.2796,59800.0
2013-10-24 14:20:00,66.56,66.65,66.55,66.57,58100.0,48.2796,48.3449,48.2724,48.2869,58100.0
2013-10-24 14:30:00,66.57,66.58,66.54,66.55,53100.0,48.2869,48.2941,48.2651,48.2724,53100.0
2013-10-24 14:40:00,66.55,66.55,66.51,66.52,70400.0,48.2724,48.2724,48.2434,48.2506,70400.0
2013-10-24 14:50:00,66.52,66.53,66.49,66.5,37000.0,48.2506,48.2579,48.2289,48.2361,37000.0
2013-10-24 15:00:00,66.51,66.51,66.44,66.44,43200.0,48.2434,48.2434,48.1926,48.1926,43200.0
2013-10-24 15:10:00,66.45,66.58,66.45,66.55,51400.0,48.1998,48.2941,48.1998,48.2724,51400.0
2013-10-24 15:20:00,66.55,66.57,66.53,66.54,34000.0,48.2724,48.2869,48.2579,48.2651,34000.0
2013-10-24 15:30:00,66.55,66.57,66.5,66.5,43300.0,48.2724,48.2869,48.2361,48.2361,43300.0
2013-10-24 15:40:00,66.49,66.51,66.43,66.47,42200.0,48.2289,48.2434,48.1853,48.2144,42200.0
2013-10-24 15:50:00,66.48,66.57,66.47,66.53,132800.0,48.2216,48.2869,48.2144,48.2579,132800.0
2013-10-25 09:30:00,66.78,66.79,66.51,66.63,192800.0,48.4392,48.4465,48.2434,48.3304,192800.0
2013-10-25 09:40:00,66.63,66.72,66.51,66.53,42300.0,48.3304,48.3957,48.2434,48.2579,42300.0
2013-10-25 09:50:00,66.54,66.65,66.53,66.63,37700.0,48.2651,48.3449,48.2579,48.3304,37700.0
2013-10-25 10:00:00,66.63,66.72,66.55,66.68,95200.0,48.3304,48.3957,48.2724,48.3667,95200.0
2013-10-25 10:10:00,66.69,66.71,66.57,66.59,47800.0,48.3739,48.3884,48.2869,48.3014,47800.0
2013-10-25 10:20:00,66.59,66.6,66.46,66.47,29100.0,48.3014,48.3086,48.2071,48.2144,29100.0
2013-10-25 10:30:00,66.48,66.52,66.41,66.52,33900.0,48.2216,48.2506,48.1708,48.2506,33900.0
2013-10-25 10:40:00,66.53,66.54,66.39,66.47,41100.0,48.2579,48.2651,48.1563,48.2144,41100.0
2013-10-25 10:50:00,66.46,66.67,66.46,66.66,81200.0,48.2071,48.3594,48.2071,48.3522,81200.0
2013-10-25 11:00:00,66.66,66.76,66.64,66.65,52000.0,48.3522,48.4247,48.3377,48.3449,52000.0
2013-10-25 11:10:00,66.63,66.76,66.63,66.74,36100.0,48.3304,48.4247,48.3304,48.4102,36100.0
2013-10-25 11:20:00,66.73,66.86,66.73,66.81,50600.0,48.4029,48.4972,48.4029,48.461,50600.0
2013-10-25 11:30:00,66.82,66.89,66.79,66.81,83400.0,48.4682,48.519,48.4465,48.461,83400.0
2013-10-25 11:40:00,66.81,66.82,66.75,66.76,44600.0,48.461,48.4682,48.4175,48.4247,44600.0
2013-10-25 11:50:00,66.75,66.79,66.69,66.79,50500.0,48.4175,48.4465,48.3739,48.4465,50500.0
2013-10-25 12:00:00,66.8,66.8,66.71,66.76,20800.0,48.4537,48.4537,48.3884,48.4247,20800.0
2013-10-25 12:10:00,66.75,66.76,66.67,66.7,26500.0,48.4175,48.4247,48.3594,48.3812,26500.0
2013-10-25 12:20:00,66.7,66.78,66.69,66.78,20600.0,48.3812,48.4392,48.3739,48.4392,20600.0
2013-10-25 12:30:00,66.77,66.87,66.76,66.86,28300.0,48.432,48.5045,48.4247,48.4972,28300.0
2013-10-25 12:40:00,66.86,66.88,66.8,66.87,20800.0,48.4972,48.5117,48.4537,48.5045,20800.0
2013-10-25 12:50:00,66.87,66.89,66.84,66.86,20700.0,48.5045,48.519,48.4827,48.4972,20700.0
2013-10-25 13:00:00,66.87,66.9,66.85,66.85,16900.0,48.5045,48.5263,48.49,48.49,16900.0
2013-10-25 13:10:00,66.85,66.94,66.84,66.89,20400.0,48.49,48.5553,48.4827,48.519,20400.0
2013-10-25 13:20:00,66.88,66.9,66.83,66.9,21700.0,48.5117,48.5263,48.4755,48.5263,21700.0
2013-10-25 13:30:00,66.9,66.9,66.87,66.89,22300.0,48.5263,48.5263,48.5045,48.519,22300.0
2013-10-25 13:40:00,66.9,66.92,66.88,66.88,12000.0,48.5263,48.5408,48.5117,48.5117,12000.0
2013-10-25 13:50:00,66.88,66.93,66.88,66.93,23800.0,48.5117,48.548,48.5117,48.548,23800.0
2013-10-25 14:00:00,66.92,66.98,66.9,66.96,46600.0,48.5408,48.5843,48.5263,48.5698,46600.0
2013-10-25 14:10:00,66.96,67.02,66.93,67.02,37400.0,48.5698,48.6133,48.548,48.6133,37400.0
2013-10-25 14:20:00,67.02,67.1,67.01,67.1,57900.0,48.6133,48.6713,48.606,48.6713,57900.0
2013-10-25 14:30:00,67.09,67.1,67.02,67.06,47400.0,48.6641,48.6713,48.6133,48.6423,47400.0
2013-10-25 14:40:00,67.06,67.09,67.03,67.04,35900.0,48.6423,48.6641,48.6206,48.6278,35900.0
2013-10-25 14:50:00,67.04,67.04,67.02,67.03,20400.0,48.6278,48.6278,48.6133,48.6206,20400.0
2013-10-25 15:00:00,67.03,67.03,66.98,66.99,51000.0,48.6206,48.6206,48.5843,48.5915,51000.0
2013-10-25 15:10:00,66.99,67.04,66.99,67.03,74600.0,48.5915,48.6278,48.5915,48.6206,74600.0
2013-10-25 15:20:00,67.03,67.05,67.0,67.01,41800.0,48.6206,48.6351,48.5988,48.606,41800.0
2013-10-25 15:30:00,67.02,67.09,67.0,67.06,71900.0,48.6133,48.6641,48.5988,48.6423,71900.0
2013-10-25 15:40:00,67.06,67.16,67.06,67.15,163100.0,48.6423,48.7148,48.6423,48.7076,163100.0
2013-10-25 15:50:00,67.16,67.22,67.12,67.22,256700.0,48.7148,48.7584,48.6858,48.7584,256700.0
2013-10-28 09:30:00,67.24,67.24,66.83,66.89,71800.0,48.7729,48.7729,48.4755,48.519,71800.0
2013-10-28 09:40:00,66.87,67.02,66.86,66.95,28000.0,48.5045,48.6133,48.4972,48.5625,28000.0
2013-10-28 09:50:00,66.94,66.94,66.81,66.87,31700.0,48.5553,48.5553,48.461,48.5045,31700.0
2013-10-28 10:00:00,66.88,66.95,66.82,66.84,38300.0,48.5117,48.5625,48.4682,48.4827,38300.0
2013-10-28 10:10:00,66.87,67.04,66.87,66.95,40600.0,48.5045,48.6278,48.5045,48.5625,40600.0
2013-10-28 10:20:00,66.96,66.98,66.9,66.9,37100.0,48.5698,48.5843,48.5263,48.5263,37100.0
2013-10-28 10:30:00,66.9,66.95,66.85,66.95,59800.0,48.5263,48.5625,48.49,48.5625,59800.0
2013-10-28 10:40:00,66.94,66.96,66.88,66.95,60400.0,48.5553,48.5698,48.5117,48.5625,60400.0
2013-10-28 10:50:00,66.95,66.95,66.82,66.83,60900.0,48.5625,48.5625,48.4682,48.4755,60900.0
2013-10-28 11:00:00,66.83,66.87,66.79,66.85,66800.0,48.4755,48.5045,48.4465,48.49,66800.0
2013-10-28 11:10:00,66.85,66.9,66.85,66.88,29100.0,48.49,48.5263,48.49,48.5117,29100.0
2013-10-28 11:20:00,66.88,66.92,66.85,66.92,39300.0,48.5117,48.5408,48.49,48.5408,39300.0
2013-10-28 11:30:00,66.91,66.95,66.88,66.95,22400.0,48.5335,48.5625,48.5117,48.5625,22400.0
2013-10-28 11:40:00,66.94,66.95,66.88,66.9,25500.0,48.5553,48.5625,48.5117,48.5263,25500.0
2013-10-28 11:50:00,66.9,66.98,66.89,66.98,27500.0,48.5263,48.5843,48.519,48.5843,27500.0
2013-10-28 12:00:00,66.98,67.05,66.97,67.03,24500.0,48.5843,48.6351,48.577,48.6206,24500.0
2013-10-28 12:10:00,67.05,67.1,67.05,67.1,18000.0,48.6351,48.6713,48.6351,48.6713,18000.0
2013-10-28 12:20:00,67.09,67.11,67.07,67.11,15900.0,48.6641,48.6786,48.6496,48.6786,15900.0
2013-10-28 12:30:00,67.12,67.12,67.05,67.11,15800.0,48.6858,48.6858,48.6351,48.6786,15800.0
2013-10-28 12:40:00,67.1,67.2,67.09,67.2,23100.0,48.6713,48.7439,48.6641,48.7439,23100.0
2013-10-28 12:50:00,67.2,67.21,67.13,67.14,21800.0,48.7439,48.7511,48.6931,48.7003,21800.0
2013-10-28 13:00:00,67.14,67.17,67.08,67.1,27100.0,48.7003,48.7221,48.6568,48.6713,27100.0
2013-10-28 13:10:00,67.1,67.17,67.09,67.17,25400.0,48.6713,48.7221,48.6641,48.7221,25400.0
2013-10-28 13:20:00,67.17,67.19,67.14,67.17,25200.0,48.7221,48.7366,48.7003,48.7221,25200.0
2013-10-28 13:30:00,67.17,67.17,67.13,67.16,19200.0,48.7221,48.7221,48.6931,48.7148,19200.0
2013-10-28 13:40:00,67.17,67.2,67.15,67.15,19400.0,48.7221,48.7439,48.7076,48.7076,19400.0
2013-10-28 13:50:00,67.15,67.19,67.14,67.19,43400.0,48.7076,48.7366,48.7003,48.7366,43400.0
2013-10-28 14:00:00,67.18,67.19,67.15,67.17,29600.0,48.7294,48.7366,48.7076,48.7221,29600.0
2013-10-28 14:10:00,67.17,67.17,67.13,67.15,42200.0,48.7221,48.7221,48.6931,48.7076,42200.0
2013-10-28 14:20:00,67.16,67.22,67.15,67.2,30200.0,48.7148,48.7584,48.7076,48.7439,30200.0
2013-10-28 14:30:00,67.2,67.23,67.2,67.21,30000.0,48.7439,48.7656,48.7439,48.7511,30000.0
2013-10-28 14:40:00,67.21,67.25,67.21,67.25,30100.0,48.7511,48.7801,48.7511,48.7801,30100.0
2013-10-28 14:50:00,67.24,67.25,67.21,67.21,51000.0,48.7729,48.7801,48.7511,48.7511,51000.0
2013-10-28 15:00:00,67.21,67.22,67.15,67.17,46100.0,48.7511,48.7584,48.7076,48.7221,46100.0
2013-10-28 15:10:00,67.17,67.17,67.12,67.14,59000.0,48.7221,48.7221,48.6858,48.7003,59000.0
2013-10-28 15:20:00,67.14,67.16,67.13,67.16,39300.0,48.7003,48.7148,48.6931,48.7148,39300.0
2013-10-28 15:30:00,67.15,67.16,67.1,67.12,51000.0,48.7076,48.7148,48.6713,48.6858,51000.0
2013-10-28 15:40:00,67.12,67.12,66.96,67.0,101800.0,48.6858,48.6858,48.5698,48.5988,101800.0
2013-10-28 15:50:00,66.99,67.15,66.98,67.13,228000.0,48.5915,48.7076,48.5843,48.6931,228000.0
2013-10-29 09:30:00,67.26,67.38,67.09,67.16,54400.0,48.7874,48.8744,48.6641,48.7148,54400.0
2013-10-29 09:40:00,67.18,67.21,67.12,67.19,35100.0,48.7294,48.7511,48.6858,48.7366,35100.0
2013-10-29 09:50:00,67.19,67.22,67.02,67.02,104700.0,48.7366,48.7584,48.6133,48.6133,104700.0
2013-10-29 10:00:00,67.03,67.07,66.9,66.91,57700.0,48.6206,48.6496,48.5263,48.5335,57700.0
2013-10-29 10:10:00,66.9,66.95,66.82,66.85,29100.0,48.5263,48.5625,48.4682,48.49,29100.0
2013-10-29 10:20:00,66.85,66.86,66.8,66.81,37300.0,48.49,48.4972,48.4537,48.461,37300.0
2013-10-29 10:30:00,66.82,66.93,66.82,66.88,34900.0,48.4682,48.548,48.4682,48.5117,34900.0
2013-10-29 10:40:00,66.87,66.88,66.81,66.85,23400.0,48.5045,48.5117,48.461,48.49,23400.0
2013-10-29 10:50:00,66.85,66.85,66.72,66.72,28000.0,48.49,48.49,48.3957,48.3957,28000.0
2013-10-29 11:00:00,66.73,66.8,66.71,66.79,27000.0,48.4029,48.4537,48.3884,48.4465,27000.0
2013-10-29 11:10:00,66.8,66.8,66.71,66.77,41100.0,48.4537,48.4537,48.3884,48.432,41100.0
2013-10-29 11:20:00,66.77,66.85,66.76,66.81,40000.0,48.432,48.49,48.4247,48.461,40000.0
2013-10-29 11:30:00,66.8,66.87,66.78,66.79,49000.0,48.4537,48.5045,48.4392,48.4465,49000.0
2013-10-29 11:40:00,66.8,66.85,66.8,66.81,14900.0,48.4537,48.49,48.4537,48.461,14900.0
2013-10-29 11:50:00,66.82,66.82,66.73,66.75,45200.0,48.4682,48.4682,48.4029,48.4175,45200.0
2013-10-29 12:00:00,66.75,66.79,66.72,66.77,29800.0,48.4175,48.4465,48.3957,48.432,29800.0
2013-10-29 12:10:00,66.76,66.81,66.72,66.81,24500.0,48.4247,48.461,48.3957,48.461,24500.0
2013-10-29 12:20:00,66.81,66.91,66.79,66.9,32300.0,48.461,48.5335,48.4465,48.5263,32300.0
2013-10-29 12:30:00,66.89,66.93,66.88,66.91,27600.0,48.519,48.548,48.5117,48.5335,27600.0
2013-10-29 12:40:00,66.92,67.0,66.91,67.0,22500.0,48.5408,48.5988,48.5335,48.5988,22500.0
2013-10-29 12:50:00,66.99,67.01,66.96,67.0,32900.0,48.5915,48.606,48.5698,48.5988,32900.0
2013-10-29 13:00:00,67.01,67.13,67.01,67.1,17200.0,48.606,48.6931,48.606,48.6713,17200.0
2013-10-29 13:10:00,67.1,67.1,67.0,67.0,29800.0,48.6713,48.6713,48.5988,48.5988,29800.0
2013-10-29 13:20:00,67.01,67.14,67.0,67.13,51400.0,48.606,48.7003,48.5988,48.6931,51400.0
2013-10-29 13:30:00,67.13,67.19,67.12,67.14,39000.0,48.6931,48.7366,48.6858,48.7003,39000.0
2013-10-29 13:40:00,67.15,67.15,67.09,67.11,23200.0,48.7076,48.7076,48.6641,48.6786,23200.0
2013-10-29 13:50:00,67.12,67.15,67.09,67.15,26700.0,48.6858,48.7076,48.6641,48.7076,26700.0
2013-10-29 14:00:00,67.15,67.21,67.13,67.21,21400.0,48.7076,48.7511,48.6931,48.7511,21400.0
2013-10-29 14:10:00,67.21,67.24,67.15,67.19,38800.0,48.7511,48.7729,48.7076,48.7366,38800.0
2013-10-29 14:20:00,67.19,67.2,67.15,67.16,48900.0,48.7366,48.7439,48.7076,48.7148,48900.0
2013-10-29 14:30:00,67.17,67.18,67.16,67.17,24800.0,48.7221,48.7294,48.7148,48.7221,24800.0
2013-10-29 14:40:00,67.17,67.19,67.15,67.18,65700.0,48.7221,48.7366,48.7076,48.7294,65700.0
2013-10-29 14:50:00,67.18,67.23,67.17,67.19,40800.0,48.7294,48.7656,48.7221,48.7366,40800.0
2013-10-29 15:00:00,67.19,67.2,67.15,67.16,86200.0,48.7366,48.7439,48.7076,48.7148,86200.0
2013-10-29 15:10:00,67.16,67.21,67.16,67.21,57200.0,48.7148,48.7511,48.7148,48.7511,57200.0
2013-10-29 15:20:00,67.2,67.25,67.17,67.25,119300.0,48.7439,48.7801,48.7221,48.7801,119300.0
2013-10-29 15:30:00,67.26,67.28,67.2,67.24,118000.0,48.7874,48.8019,48.7439,48.7729,118000.0
2013-10-29 15:40:00,67.24,67.3,67.2,67.26,112700.0,48.7729,48.8164,48.7439,48.7874,112700.0
2013-10-29 15:50:00,67.26,67.39,67.24,67.38,264700.0,48.7874,48.8817,48.7729,48.8744,264700.0
2013-10-30 09:30:00,67.39,67.48,67.22,67.25,73800.0,48.8817,48.947,48.7584,48.7801,73800.0
2013-10-30 09:40:00,67.24,67.27,67.08,67.21,44200.0,48.7729,48.7946,48.6568,48.7511,44200.0
2013-10-30 09:50:00,67.23,67.27,67.13,67.19,50700.0,48.7656,48.7946,48.6931,48.7366,50700.0
2013-10-30 10:00:00,67.19,67.22,67.08,67.13,38600.0,48.7366,48.7584,48.6568,48.6931,38600.0
2013-10-30 10:10:00,67.13,67.2,67.11,67.16,32800.0,48.6931,48.7439,48.6786,48.7148,32800.0
2013-10-30 10:20:00,67.16,67.2,67.1,67.2,31300.0,48.7148,48.7439,48.6713,48.7439,31300.0
2013-10-30 10:30:00,67.2,67.21,67.07,67.1,37700.0,48.7439,48.7511,48.6496,48.6713,37700.0
2013-10-30 10:40:00,67.1,67.24,67.09,67.23,132700.0,48.6713,48.7729,48.6641,48.7656,132700.0
2013-10-30 10:50:00,67.23,67.28,67.19,67.27,58800.0,48.7656,48.8019,48.7366,48.7946,58800.0
2013-10-30 11:00:00,67.28,67.32,67.25,67.25,45800.0,48.8019,48.8309,48.7801,48.7801,45800.0
2013-10-30 11:10:00,67.25,67.25,67.15,67.15,64300.0,48.7801,48.7801,48.7076,48.7076,64300.0
2013-10-30 11:20:00,67.15,67.15,67.03,67.03,35100.0,48.7076,48.7076,48.6206,48.6206,35100.0
2013-10-30 11:30:00,67.03,67.04,66.9,66.92,111300.0,48.6206,48.6278,48.5263,48.5408,111300.0
2013-10-30 11:40:00,66.93,66.96,66.89,66.91,20900.0,48.548,48.5698,48.519,48.5335,20900.0
2013-10-30 11:50:00,66.91,66.91,66.81,66.86,39000.0,48.5335,48.5335,48.461,48.4972,39000.0
2013-10-30 12:00:00,66.86,66.99,66.85,66.94,54100.0,48.4972,48.5915,48.49,48.5553,54100.0
2013-10-30 12:10:00,66.94,67.0,66.9,66.93,47200.0,48.5553,48.5988,48.5263,48.548,47200.0
2013-10-30 12:20:00,66.94,67.0,66.89,66.91,29600.0,48.5553,48.5988,48.519,48.5335,29600.0
2013-10-30 12:30:00,66.92,67.02,66.92,66.93,31600.0,48.5408,48.6133,48.5408,48.548,31600.0
2013-10-30 12:40:00,66.92,67.03,66.92,67.0,83100.0,48.5408,48.6206,48.5408,48.5988,83100.0
2013-10-30 12:50:00,67.01,67.12,67.01,67.12,18900.0,48.606,48.6858,48.606,48.6858,18900.0
2013-10-30 13:00:00,67.12,67.13,67.06,67.08,17100.0,48.6858,48.6931,48.6423,48.6568,17100.0
2013-10-30 13:10:00,67.08,67.18,67.08,67.16,17300.0,48.6568,48.7294,48.6568,48.7148,17300.0
2013-10-30 13:20:00,67.17,67.17,67.08,67.09,18200.0,48.7221,48.7221,48.6568,48.6641,18200.0
2013-10-30 13:30:00,67.08,67.13,67.07,67.12,19800.0,48.6568,48.6931,48.6496,48.6858,19800.0
2013-10-30 13:40:00,67.12,67.13,67.04,67.05,18700.0,48.6858,48.6931,48.6278,48.6351,18700.0
2013-10-30 13:50:00,67.05,67.19,67.05,67.12,35700.0,48.6351,48.7366,48.6351,48.6858,35700.0
2013-10-30 14:00:00,67.15,67.37,67.04,67.19,121500.0,48.7076,48.8672,48.6278,48.7366,121500.0
2013-10-30 14:10:00,67.19,67.31,66.89,67.01,106300.0,48.7366,48.8237,48.519,48.606,106300.0
2013-10-30 14:20:00,67.0,67.11,66.78,66.91,73900.0,48.5988,48.6786,48.4392,48.5335,73900.0
2013-10-30 14:30:00,66.91,67.03,66.86,66.91,55200.0,48.5335,48.6206,48.4972,48.5335,55200.0
2013-10-30 14:40:00,66.92,67.0,66.87,66.94,109400.0,48.5408,48.5988,48.5045,48.5553,109400.0
2013-10-30 14:50:00,66.93,66.99,66.83,66.88,71200.0,48.548,48.5915,48.4755,48.5117,71200.0
2013-10-30 15:00:00,66.88,67.01,66.86,66.89,76400.0,48.5117,48.606,48.4972,48.519,76400.0
2013-10-30 15:10:00,66.88,66.88,66.78,66.85,54100.0,48.5117,48.5117,48.4392,48.49,54100.0
2013-10-30 15:20:00,66.85,66.91,66.81,66.87,60300.0,48.49,48.5335,48.461,48.5045,60300.0
2013-10-30 15:30:00,66.88,67.02,66.88,67.02,43400.0,48.5117,48.6133,48.5117,48.6133,43400.0
2013-10-30 15:40:00,67.02,67.08,66.92,66.95,84400.0,48.6133,48.6568,48.5408,48.5625,84400.0
2013-10-30 15:50:00,66.97,67.0,66.84,66.89,168100.0,48.577,48.5988,48.4827,48.519,168100.0
2013-10-31 09:30:00,66.9,66.97,66.61,66.9,80700.0,48.5263,48.577,48.3159,48.5263,80700.0
2013-10-31 09:40:00,66.98,67.27,66.87,67.09,122300.0,48.5843,48.7946,48.5045,48.6641,122300.0
2013-10-31 09:50:00,67.12,67.21,66.88,66.97,60400.0,48.6858,48.7511,48.5117,48.577,60400.0
2013-10-31 10:00:00,66.94,66.94,66.62,66.72,73500.0,48.5553,48.5553,48.3232,48.3957,73500.0
2013-10-31 10:10:00,66.73,66.76,66.67,66.75,82700.0,48.4029,48.4247,48.3594,48.4175,82700.0
2013-10-31 10:20:00,66.76,66.84,66.73,66.75,48300.0,48.4247,48.4827,48.4029,48.4175,48300.0
2013-10-31 10:30:00,66.76,66.82,66.64,66.71,38400.0,48.4247,48.4682,48.3377,48.3884,38400.0
2013-10-31 10:40:00,66.73,66.88,66.72,66.81,25300.0,48.4029,48.5117,48.3957,48.461,25300.0
2013-10-31 10:50:00,66.82,66.97,66.81,66.97,36300.0,48.4682,48.577,48.461,48.577,36300.0
2013-10-31 11:00:00,66.95,67.01,66.93,66.97,31600.0,48.5625,48.606,48.548,48.577,31600.0
2013-10-31 11:10:00,66.98,67.02,66.96,66.97,38800.0,48.5843,48.6133,48.5698,48.577,38800.0
2013-10-31 11:20:00,66.97,67.02,66.97,66.97,50500.0,48.577,48.6133,48.577,48.577,50500.0
2013-10-31 11:30:00,66.96,67.01,66.93,67.0,56700.0,48.5698,48.606,48.548,48.5988,56700.0
2013-10-31 11:40:00,67.0,67.04,66.97,67.03,39200.0,48.5988,48.6278,48.577,48.6206,39200.0
2013-10-31 11:50:00,67.05,67.1,67.02,67.04,26900.0,48.6351,48.6713,48.6133,48.6278,26900.0
2013-10-31 12:00:00,67.05,67.14,67.0,67.12,16100.0,48.6351,48.7003,48.5988,48.6858,16100.0
2013-10-31 12:10:00,67.12,67.13,67.09,67.12,18200.0,48.6858,48.6931,48.6641,48.6858,18200.0
2013-10-31 12:20:00,67.12,67.19,67.1,67.1,60800.0,48.6858,48.7366,48.6713,48.6713,60800.0
2013-10-31 12:30:00,67.09,67.22,67.09,67.2,22800.0,48.6641,48.7584,48.6641,48.7439,22800.0
2013-10-31 12:40:00,67.21,67.28,67.2,67.22,20900.0,48.7511,48.8019,48.7439,48.7584,20900.0
2013-10-31 12:50:00,67.21,67.24,67.19,67.22,13400.0,48.7511,48.7729,48.7366,48.7584,13400.0
2013-10-31 13:00:00,67.22,67.25,67.21,67.25,16100.0,48.7584,48.7801,48.7511,48.7801,16100.0
2013-10-31 13:10:00,67.24,67.28,67.23,67.27,9900.0,48.7729,48.8019,48.7656,48.7946,9900.0
2013-10-31 13:20:00,67.27,67.33,67.26,67.33,23100.0,48.7946,48.8382,48.7874,48.8382,23100.0
2013-10-31 13:30:00,67.33,67.35,67.28,67.3,17800.0,48.8382,48.8527,48.8019,48.8164,17800.0
2013-10-31 13:40:00,67.31,67.35,67.29,67.35,10000.0,48.8237,48.8527,48.8091,48.8527,10000.0
2013-10-31 13:50:00,67.35,67.36,67.31,67.33,17800.0,48.8527,48.8599,48.8237,48.8382,17800.0
2013-10-31 14:00:00,67.33,67.35,67.28,67.29,25300.0,48.8382,48.8527,48.8019,48.8091,25300.0
2013-10-31 14:10:00,67.3,67.43,67.3,67.41,48800.0,48.8164,48.9107,48.8164,48.8962,48800.0
2013-10-31 14:20:00,67.41,67.49,67.37,67.45,34300.0,48.8962,48.9542,48.8672,48.9252,34300.0
2013-10-31 14:30:00,67.46,67.46,67.37,67.4,61600.0,48.9325,48.9325,48.8672,48.8889,61600.0
2013-10-31 14:40:00,67.4,67.41,67.37,67.41,39900.0,48.8889,48.8962,48.8672,48.8962,39900.0
2013-10-31 14:50:00,67.4,67.41,67.28,67.28,34500.0,48.8889,48.8962,48.8019,48.8019,34500.0
2013-10-31 15:00:00,67.28,67.28,67.16,67.21,53700.0,48.8019,48.8019,48.7148,48.7511,53700.0
2013-10-31 15:10:00,67.21,67.29,67.2,67.26,51600.0,48.7511,48.8091,48.7439,48.7874,51600.0
2013-10-31 15:20:00,67.26,67.31,67.22,67.22,63300.0,48.7874,48.8237,48.7584,48.7584,63300.0
2013-10-31 15:30:00,67.21,67.3,67.19,67.26,69700.0,48.7511,48.8164,48.7366,48.7874,69700.0
2013-10-31 15:40:00,67.25,67.27,67.08,67.17,116200.0,48.7801,48.7946,48.6568,48.7221,116200.0
2013-10-31 15:50:00,67.17,67.18,66.98,66.98,258100.0,48.7221,48.7294,48.5843,48.5843,258100.0
2013-11-01 09:30:00,67.27,67.28,66.98,67.21,80000.0,48.7946,48.8019,48.5843,48.7511,80000.0
2013-11-01 09:40:00,67.2,67.2,67.08,67.11,29600.0,48.7439,48.7439,48.6568,48.6786,29600.0
2013-11-01 09:50:00,67.11,67.32,67.1,67.21,94400.0,48.6786,48.8309,48.6713,48.7511,94400.0
2013-11-01 10:00:00,67.22,67.34,67.14,67.32,50000.0,48.7584,48.8454,48.7003,48.8309,50000.0
2013-11-01 10:10:00,67.32,67.37,67.04,67.1,76700.0,48.8309,48.8672,48.6278,48.6713,76700.0
2013-11-01 10:20:00,67.09,67.24,67.09,67.18,39500.0,48.6641,48.7729,48.6641,48.7294,39500.0
2013-11-01 10:30:00,67.16,67.3,67.16,67.24,48000.0,48.7148,48.8164,48.7148,48.7729,48000.0
2013-11-01 10:40:00,67.25,67.25,67.15,67.22,53900.0,48.7801,48.7801,48.7076,48.7584,53900.0
2013-11-01 10:50:00,67.22,67.3,67.2,67.2,56700.0,48.7584,48.8164,48.7439,48.7439,56700.0
2013-11-01 11:00:00,67.2,67.21,67.0,67.0,63400.0,48.7439,48.7511,48.5988,48.5988,63400.0
2013-11-01 11:10:00,67.01,67.01,66.62,66.74,92400.0,48.606,48.606,48.3232,48.4102,92400.0
2013-11-01 11:20:00,66.74,66.91,66.72,66.83,62500.0,48.4102,48.5335,48.3957,48.4755,62500.0
2013-11-01 11:30:00,66.83,66.89,66.73,66.83,53800.0,48.4755,48.519,48.4029,48.4755,53800.0
2013-11-01 11:40:00,66.84,66.84,66.74,66.81,56100.0,48.4827,48.4827,48.4102,48.461,56100.0
2013-11-01 11:50:00,66.8,66.82,66.55,66.56,67900.0,48.4537,48.4682,48.2724,48.2796,67900.0
2013-11-01 12:00:00,66.55,66.72,66.55,66.7,45700.0,48.2724,48.3957,48.2724,48.3812,45700.0
2013-11-01 12:10:00,66.7,66.71,66.59,66.63,52000.0,48.3812,48.3884,48.3014,48.3304,52000.0
2013-11-01 12:20:00,66.63,66.76,66.63,66.74,44100.0,48.3304,48.4247,48.3304,48.4102,44100.0
2013-11-01 12:30:00,66.74,66.81,66.71,66.72,38200.0,48.4102,48.461,48.3884,48.3957,38200.0
2013-11-01 12:40:00,66.72,66.73,66.69,66.7,40300.0,48.3957,48.4029,48.3739,48.3812,40300.0
2013-11-01 12:50:00,66.71,66.76,66.69,66.7,43400.0,48.3884,48.4247,48.3739,48.3812,43400.0
2013-11-01 13:00:00,66.69,66.71,66.64,66.64,35300.0,48.3739,48.3884,48.3377,48.3377,35300.0
2013-11-01 13:10:00,66.63,66.64,66.61,66.62,31300.0,48.3304,48.3377,48.3159,48.3232,31300.0
2013-11-01 13:20:00,66.6,66.7,66.56,66.68,36000.0,48.3086,48.3812,48.2796,48.3667,36000.0
2013-11-01 13:30:00,66.68,66.75,66.63,66.75,61900.0,48.3667,48.4175,48.3304,48.4175,61900.0
2013-11-01 13:40:00,66.76,66.79,66.74,66.77,78100.0,48.4247,48.4465,48.4102,48.432,78100.0
2013-11-01 13:50:00,66.77,66.78,66.7,66.72,187000.0,48.432,48.4392,48.3812,48.3957,187000.0
2013-11-01 14:00:00,66.72,66.81,66.72,66.8,104400.0,48.3957,48.461,48.3957,48.4537,104400.0
2013-11-01 14:10:00,66.8,66.84,66.76,66.77,60000.0,48.4537,48.4827,48.4247,48.432,60000.0
2013-11-01 14:20:00,66.78,66.85,66.77,66.84,45500.0,48.4392,48.49,48.432,48.4827,45500.0
2013-11-01 14:30:00,66.84,66.84,66.8,66.8,49200.0,48.4827,48.4827,48.4537,48.4537,49200.0
2013-11-01 14:40:00,66.8,66.92,66.79,66.92,67700.0,48.4537,48.5408,48.4465,48.5408,67700.0
2013-11-01 14:50:00,66.92,66.97,66.79,66.79,82000.0,48.5408,48.577,48.4465,48.4465,82000.0
2013-11-01 15:00:00,66.79,66.88,66.79,66.84,47900.0,48.4465,48.5117,48.4465,48.4827,47900.0
2013-11-01 15:10:00,66.85,66.95,66.85,66.92,73200.0,48.49,48.5625,48.49,48.5408,73200.0
2013-11-01 15:20:00,66.92,66.93,66.88,66.92,63500.0,48.5408,48.548,48.5117,48.5408,63500.0
2013-11-01 15:30:00,66.92,66.96,66.87,66.87,91300.0,48.5408,48.5698,48.5045,48.5045,91300.0
2013-11-01 15:40:00,66.88,67.11,66.88,67.05,162900.0,48.5117,48.6786,48.5117,48.6351,162900.0
2013-11-01 15:50:00,67.05,67.06,66.95,67.04,266100.0,48.6351,48.6423,48.5625,48.6278,266100.0
2013-11-04 09:30:00,67.46,67.56,67.23,67.39,70300.0,48.9325,49.005,48.7656,48.8817,70300.0
2013-11-04 09:40:00,67.39,67.49,67.32,67.35,44200.0,48.8817,48.9542,48.8309,48.8527,44200.0
2013-11-04 09:50:00,67.36,67.48,67.28,67.4,28500.0,48.8599,48.947,48.8019,48.8889,28500.0
2013-11-04 10:00:00,67.38,67.4,67.27,67.37,46400.0,48.8744,48.8889,48.7946,48.8672,46400.0
2013-11-04 10:10:00,67.37,67.49,67.33,67.4,93700.0,48.8672,48.9542,48.8382,48.8889,93700.0
2013-11-04 10:20:00,67.4,67.45,67.37,67.45,40300.0,48.8889,48.9252,48.8672,48.9252,40300.0
2013-11-04 10:30:00,67.46,67.5,67.39,67.48,55000.0,48.9325,48.9615,48.8817,48.947,55000.0
2013-11-04 10:40:00,67.48,67.53,67.4,67.49,66900.0,48.947,48.9832,48.8889,48.9542,66900.0
2013-11-04 10:50:00,67.5,67.51,67.43,67.44,79600.0,48.9615,48.9687,48.9107,48.9179,79600.0
2013-11-04 11:00:00,67.43,67.43,67.36,67.36,49200.0,48.9107,48.9107,48.8599,48.8599,49200.0
2013-11-04 11:10:00,67.36,67.36,67.26,67.3,90200.0,48.8599,48.8599,48.7874,48.8164,90200.0
2013-11-04 11:20:00,67.3,67.34,67.26,67.31,34800.0,48.8164,48.8454,48.7874,48.8237,34800.0
2013-11-04 11:30:00,67.32,67.36,67.27,67.27,44700.0,48.8309,48.8599,48.7946,48.7946,44700.0
2013-11-04 11:40:00,67.27,67.31,67.26,67.29,40000.0,48.7946,48.8237,48.7874,48.8091,40000.0
2013-11-04 11:50:00,67.3,67.31,67.26,67.28,30500.0,48.8164,48.8237,48.7874,48.8019,30500.0
2013-11-04 12:00:00,67.27,67.28,67.22,67.23,43900.0,48.7946,48.8019,48.7584,48.7656,43900.0
2013-11-04 12:10:00,67.22,67.28,67.2,67.24,33400.0,48.7584,48.8019,48.7439,48.7729,33400.0
2013-11-04 12:20:00,67.24,67.25,67.18,67.2,39500.0,48.7729,48.7801,48.7294,48.7439,39500.0
2013-11-04 12:30:00,67.2,67.24,67.18,67.2,46500.0,48.7439,48.7729,48.7294,48.7439,46500.0
2013-11-04 12:40:00,67.19,67.21,67.19,67.2,37200.0,48.7366,48.7511,48.7366,48.7439,37200.0
2013-11-04 12:50:00,67.21,67.23,67.19,67.19,26800.0,48.7511,48.7656,48.7366,48.7366,26800.0
2013-11-04 13:00:00,67.19,67.27,67.19,67.27,22900.0,48.7366,48.7946,48.7366,48.7946,22900.0
2013-11-04 13:10:00,67.26,67.3,67.25,67.28,22500.0,48.7874,48.8164,48.7801,48.8019,22500.0
2013-11-04 13:20:00,67.29,67.39,67.29,67.39,38900.0,48.8091,48.8817,48.8091,48.8817,38900.0
2013-11-04 13:30:00,67.39,67.42,67.38,67.4,38200.0,48.8817,48.9034,48.8744,48.8889,38200.0
2013-11-04 13:40:00,67.4,67.41,67.36,67.36,38000.0,48.8889,48.8962,48.8599,48.8599,38000.0
2013-11-04 13:50:00,67.36,67.37,67.27,67.27,24700.0,48.8599,48.8672,48.7946,48.7946,24700.0
2013-11-04 14:00:00,67.27,67.3,67.24,67.27,71500.0,48.7946,48.8164,48.7729,48.7946,71500.0
2013-11-04 14:10:00,67.27,67.28,67.25,67.27,37100.0,48.7946,48.8019,48.7801,48.7946,37100.0
2013-11-04 14:20:00,67.27,67.28,67.24,67.24,59400.0,48.7946,48.8019,48.7729,48.7729,59400.0
2013-11-04 14:30:00,67.25,67.29,67.23,67.29,29100.0,48.7801,48.8091,48.7656,48.8091,29100.0
2013-11-04 14:40:00,67.29,67.36,67.29,67.34,42600.0,48.8091,48.8599,48.8091,48.8454,42600.0
2013-11-04 14:50:00,67.34,67.42,67.33,67.39,44500.0,48.8454,48.9034,48.8382,48.8817,44500.0
2013-11-04 15:00:00,67.39,67.4,67.3,67.31,40200.0,48.8817,48.8889,48.8164,48.8237,40200.0
2013-11-04 15:10:00,67.31,67.32,67.28,67.28,33600.0,48.8237,48.8309,48.8019,48.8019,33600.0
2013-11-04 15:20:00,67.28,67.31,67.22,67.29,65200.0,48.8019,48.8237,48.7584,48.8091,65200.0
2013-11-04 15:30:00,67.29,67.37,67.28,67.34,65000.0,48.8091,48.8672,48.8019,48.8454,65000.0
2013-11-04 15:40:00,67.34,67.35,67.3,67.34,105200.0,48.8454,48.8527,48.8164,48.8454,105200.0
2013-11-04 15:50:00,67.34,67.42,67.33,67.38,252400.0,48.8454,48.9034,48.8382,48.8744,252400.0
2013-11-05 09:30:00,66.42,67.07,66.06,66.79,223300.0,48.1781,48.6496,47.917,48.4465,223300.0
2013-11-05 09:40:00,66.69,67.13,66.51,66.65,64200.0,48.3739,48.6931,48.2434,48.3449,64200.0
2013-11-05 09:50:00,66.65,66.74,66.41,66.74,42000.0,48.3449,48.4102,48.1708,48.4102,42000.0
2013-11-05 10:00:00,66.75,67.05,66.53,67.05,82300.0,48.4175,48.6351,48.2579,48.6351,82300.0
2013-11-05 10:10:00,67.05,67.07,66.89,67.03,64300.0,48.6351,48.6496,48.519,48.6206,64300.0
2013-11-05 10:20:00,67.02,67.16,66.92,66.93,73200.0,48.6133,48.7148,48.5408,48.548,73200.0
2013-11-05 10:30:00,66.92,67.08,66.92,67.08,75700.0,48.5408,48.6568,48.5408,48.6568,75700.0
2013-11-05 10:40:00,67.08,67.34,66.95,67.03,97700.0,48.6568,48.8454,48.5625,48.6206,97700.0
2013-11-05 10:50:00,67.02,67.08,66.83,66.89,94900.0,48.6133,48.6568,48.4755,48.519,94900.0
2013-11-05 11:00:00,66.89,66.89,66.73,66.73,58800.0,48.519,48.519,48.4029,48.4029,58800.0
2013-11-05 11:10:00,66.72,66.73,66.57,66.65,62000.0,48.3957,48.4029,48.2869,48.3449,62000.0
2013-11-05 11:20:00,66.66,66.81,66.52,66.64,152600.0,48.3522,48.461,48.2506,48.3377,152600.0
2013-11-05 11:30:00,66.64,66.84,66.53,66.68,69000.0,48.3377,48.4827,48.2579,48.3667,69000.0
2013-11-05 11:40:00,66.65,66.76,66.65,66.71,47600.0,48.3449,48.4247,48.3449,48.3884,47600.0
2013-11-05 11:50:00,66.73,66.75,66.71,66.74,34000.0,48.4029,48.4175,48.3884,48.4102,34000.0
2013-11-05 12:00:00,66.74,66.76,66.68,66.68,43300.0,48.4102,48.4247,48.3667,48.3667,43300.0
2013-11-05 12:10:00,66.68,66.76,66.68,66.75,27900.0,48.3667,48.4247,48.3667,48.4175,27900.0
2013-11-05 12:20:00,66.75,66.95,66.75,66.95,39600.0,48.4175,48.5625,48.4175,48.5625,39600.0
2013-11-05 12:30:00,66.95,67.03,66.93,67.03,24300.0,48.5625,48.6206,48.548,48.6206,24300.0
2013-11-05 12:40:00,67.03,67.05,67.0,67.02,21900.0,48.6206,48.6351,48.5988,48.6133,21900.0
2013-11-05 12:50:00,67.02,67.04,67.0,67.04,14100.0,48.6133,48.6278,48.5988,48.6278,14100.0
2013-11-05 13:00:00,67.05,67.06,67.0,67.02,21200.0,48.6351,48.6423,48.5988,48.6133,21200.0
2013-11-05 13:10:00,67.04,67.05,66.91,67.01,34200.0,48.6278,48.6351,48.5335,48.606,34200.0
2013-11-05 13:20:00,67.01,67.06,67.01,67.02,23900.0,48.606,48.6423,48.606,48.6133,23900.0
2013-11-05 13:30:00,67.03,67.04,66.95,66.96,37300.0,48.6206,48.6278,48.5625,48.5698,37300.0
2013-11-05 13:40:00,66.95,67.04,66.92,66.97,23900.0,48.5625,48.6278,48.5408,48.577,23900.0
2013-11-05 13:50:00,66.97,66.97,66.82,66.83,44700.0,48.577,48.577,48.4682,48.4755,44700.0
2013-11-05 14:00:00,66.84,67.04,66.84,67.0,52400.0,48.4827,48.6278,48.4827,48.5988,52400.0
2013-11-05 14:10:00,67.0,67.03,66.99,67.01,47000.0,48.5988,48.6206,48.5915,48.606,47000.0
2013-11-05 14:20:00,67.02,67.03,66.98,67.0,68300.0,48.6133,48.6206,48.5843,48.5988,68300.0
2013-11-05 14:30:00,67.0,67.1,66.96,67.1,98200.0,48.5988,48.6713,48.5698,48.6713,98200.0
2013-11-05 14:40:00,67.09,67.15,67.08,67.14,70700.0,48.6641,48.7076,48.6568,48.7003,70700.0
2013-11-05 14:50:00,67.12,67.23,66.96,66.98,94900.0,48.6858,48.7656,48.5698,48.5843,94900.0
2013-11-05 15:00:00,66.99,66.99,66.85,66.95,141800.0,48.5915,48.5915,48.49,48.5625,141800.0
2013-11-05 15:10:00,66.94,66.98,66.88,66.94,59200.0,48.5553,48.5843,48.5117,48.5553,59200.0
2013-11-05 15:20:00,66.94,66.99,66.82,66.84,82600.0,48.5553,48.5915,48.4682,48.4827,82600.0
2013-11-05 15:30:00,66.84,66.87,66.72,66.72,131100.0,48.4827,48.5045,48.3957,48.3957,131100.0
2013-11-05 15:40:00,66.73,66.91,66.69,66.88,149300.0,48.4029,48.5335,48.3739,48.5117,149300.0
2013-11-05 15:50:00,66.88,66.89,66.8,66.86,285600.0,48.5117,48.519,48.4537,48.4972,285600.0
2013-11-06 09:30:00,67.24,67.25,67.0,67.05,118600.0,48.7729,48.7801,48.5988,48.6351,118600.0
2013-11-06 09:40:00,67.08,67.36,67.02,67.25,80000.0,48.6568,48.8599,48.6133,48.7801,80000.0
2013-11-06 09:50:00,67.22,67.43,67.21,67.29,104500.0,48.7584,48.9107,48.7511,48.8091,104500.0
2013-11-06 10:00:00,67.29,67.4,67.2,67.4,93400.0,48.8091,48.8889,48.7439,48.8889,93400.0
2013-11-06 10:10:00,67.4,67.41,67.18,67.2,70100.0,48.8889,48.8962,48.7294,48.7439,70100.0
2013-11-06 10:20:00,67.2,67.2,66.94,66.95,73800.0,48.7439,48.7439,48.5553,48.5625,73800.0
2013-11-06 10:30:00,66.95,67.09,66.91,67.05,45700.0,48.5625,48.6641,48.5335,48.6351,45700.0
2013-11-06 10:40:00,67.05,67.06,66.93,66.96,47800.0,48.6351,48.6423,48.548,48.5698,47800.0
2013-11-06 10:50:00,66.95,66.95,66.74,66.77,80300.0,48.5625,48.5625,48.4102,48.432,80300.0
2013-11-06 11:00:00,66.77,66.77,66.64,66.66,66600.0,48.432,48.432,48.3377,48.3522,66600.0
2013-11-06 11:10:00,66.65,66.81,66.65,66.81,37200.0,48.3449,48.461,48.3449,48.461,37200.0
2013-11-06 11:20:00,66.82,66.83,66.76,66.77,52400.0,48.4682,48.4755,48.4247,48.432,52400.0
2013-11-06 11:30:00,66.78,66.83,66.73,66.82,86900.0,48.4392,48.4755,48.4029,48.4682,86900.0
2013-11-06 11:40:00,66.83,66.87,66.8,66.87,39800.0,48.4755,48.5045,48.4537,48.5045,39800.0
2013-11-06 11:50:00,66.88,66.92,66.83,66.85,46800.0,48.5117,48.5408,48.4755,48.49,46800.0
2013-11-06 12:00:00,66.86,66.91,66.83,66.89,70100.0,48.4972,48.5335,48.4755,48.519,70100.0
2013-11-06 12:10:00,66.89,66.96,66.89,66.93,37500.0,48.519,48.5698,48.519,48.548,37500.0
2013-11-06 12:20:00,66.94,66.99,66.91,66.99,40900.0,48.5553,48.5915,48.5335,48.5915,40900.0
2013-11-06 12:30:00,66.99,67.04,66.94,67.0,61400.0,48.5915,48.6278,48.5553,48.5988,61400.0
2013-11-06 12:40:00,67.0,67.14,66.99,67.14,29300.0,48.5988,48.7003,48.5915,48.7003,29300.0
2013-11-06 12:50:00,67.15,67.21,67.11,67.11,31800.0,48.7076,48.7511,48.6786,48.6786,31800.0
2013-11-06 13:00:00,67.09,67.19,67.07,67.17,24600.0,48.6641,48.7366,48.6496,48.7221,24600.0
2013-11-06 13:10:00,67.18,67.28,67.18,67.27,52100.0,48.7294,48.8019,48.7294,48.7946,52100.0
2013-11-06 13:20:00,67.27,67.39,67.26,67.39,71600.0,48.7946,48.8817,48.7874,48.8817,71600.0
2013-11-06 13:30:00,67.38,67.47,67.37,67.47,70400.0,48.8744,48.9397,48.8672,48.9397,70400.0
2013-11-06 13:40:00,67.47,67.5,67.41,67.48,56200.0,48.9397,48.9615,48.8962,48.947,56200.0
2013-11-06 13:50:00,67.48,67.49,67.32,67.34,55400.0,48.947,48.9542,48.8309,48.8454,55400.0
2013-11-06 14:00:00,67.34,67.39,67.3,67.34,50600.0,48.8454,48.8817,48.8164,48.8454,50600.0
2013-11-06 14:10:00,67.34,67.41,67.32,67.38,40200.0,48.8454,48.8962,48.8309,48.8744,40200.0
2013-11-06 14:20:00,67.38,67.38,67.24,67.24,46300.0,48.8744,48.8744,48.7729,48.7729,46300.0
2013-11-06 14:30:00,67.25,67.25,67.2,67.23,53300.0,48.7801,48.7801,48.7439,48.7656,53300.0
2013-11-06 14:40:00,67.24,67.37,67.23,67.36,53700.0,48.7729,48.8672,48.7656,48.8599,53700.0
2013-11-06 14:50:00,67.36,67.39,67.34,67.36,34600.0,48.8599,48.8817,48.8454,48.8599,34600.0
2013-11-06 15:00:00,67.35,67.39,67.26,67.39,61500.0,48.8527,48.8817,48.7874,48.8817,61500.0
2013-11-06 15:10:00,67.4,67.4,67.3,67.31,41400.0,48.8889,48.8889,48.8164,48.8237,41400.0
2013-11-06 15:20:00,67.31,67.4,67.31,67.32,61700.0,48.8237,48.8889,48.8237,48.8309,61700.0
2013-11-06 15:30:00,67.33,67.34,67.26,67.33,54900.0,48.8382,48.8454,48.7874,48.8382,54900.0
2013-11-06 15:40:00,67.34,67.35,67.29,67.35,107700.0,48.8454,48.8527,48.8091,48.8527,107700.0
2013-11-06 15:50:00,67.34,67.45,67.34,67.42,228700.0,48.8454,48.9252,48.8454,48.9034,228700.0
2013-11-07 09:30:00,67.21,67.45,67.06,67.18,211900.0,48.7511,48.9252,48.6423,48.7294,211900.0
2013-11-07 09:40:00,67.16,67.18,66.87,66.87,155400.0,48.7148,48.7294,48.5045,48.5045,155400.0
2013-11-07 09:50:00,66.9,66.94,66.61,66.73,173600.0,48.5263,48.5553,48.3159,48.4029,173600.0
2013-11-07 10:00:00,66.73,66.78,66.51,66.54,155400.0,48.4029,48.4392,48.2434,48.2651,155400.0
2013-11-07 10:10:00,66.53,66.54,66.2,66.25,103500.0,48.2579,48.2651,48.0185,48.0548,103500.0
2013-11-07 10:20:00,66.23,66.29,66.19,66.23,105400.0,48.0403,48.0838,48.0113,48.0403,105400.0
2013-11-07 10:30:00,66.23,66.23,66.06,66.15,130300.0,48.0403,48.0403,47.917,47.9822,130300.0
2013-11-07 10:40:00,66.14,66.28,66.1,66.22,83100.0,47.975,48.0765,47.946,48.033,83100.0
2013-11-07 10:50:00,66.23,66.31,66.12,66.13,59200.0,48.0403,48.0983,47.9605,47.9677,59200.0
2013-11-07 11:00:00,66.14,66.27,66.12,66.14,59400.0,47.975,48.0693,47.9605,47.975,59400.0
2013-11-07 11:10:00,66.15,66.21,65.99,66.0,70200.0,47.9822,48.0258,47.8662,47.8734,70200.0
2013-11-07 11:20:00,66.0,66.17,65.98,66.08,99900.0,47.8734,47.9967,47.8589,47.9315,99900.0
2013-11-07 11:30:00,66.09,66.24,66.05,66.17,57300.0,47.9387,48.0475,47.9097,47.9967,57300.0
2013-11-07 11:40:00,66.16,66.2,66.09,66.16,52200.0,47.9895,48.0185,47.9387,47.9895,52200.0
2013-11-07 11:50:00,66.16,66.27,66.16,66.26,54500.0,47.9895,48.0693,47.9895,48.062,54500.0
2013-11-07 12:00:00,66.27,66.42,66.27,66.38,45300.0,48.0693,48.1781,48.0693,48.1491,45300.0
2013-11-07 12:10:00,66.38,66.42,66.32,66.37,44700.0,48.1491,48.1781,48.1056,48.1418,44700.0
2013-11-07 12:20:00,66.36,66.38,66.3,66.33,57000.0,48.1346,48.1491,48.091,48.1128,57000.0
2013-11-07 12:30:00,66.32,66.32,66.14,66.14,102600.0,48.1056,48.1056,47.975,47.975,102600.0
2013-11-07 12:40:00,66.14,66.18,66.09,66.09,59300.0,47.975,48.004,47.9387,47.9387,59300.0
2013-11-07 12:50:00,66.09,66.09,65.99,66.0,80500.0,47.9387,47.9387,47.8662,47.8734,80500.0
2013-11-07 13:00:00,66.0,66.02,65.99,65.99,87400.0,47.8734,47.8879,47.8662,47.8662,87400.0
2013-11-07 13:10:00,65.99,66.02,65.99,66.01,57700.0,47.8662,47.8879,47.8662,47.8807,57700.0
2013-11-07 13:20:00,66.01,66.07,65.99,66.0,96700.0,47.8807,47.9242,47.8662,47.8734,96700.0
2013-11-07 13:30:00,66.0,66.05,65.99,66.01,67600.0,47.8734,47.9097,47.8662,47.8807,67600.0
2013-11-07 13:40:00,66.01,66.06,65.98,65.99,126200.0,47.8807,47.917,47.8589,47.8662,126200.0
2013-11-07 13:50:00,65.99,66.04,65.99,66.0,101600.0,47.8662,47.9025,47.8662,47.8734,101600.0
2013-11-07 14:00:00,65.99,66.02,65.97,66.0,141900.0,47.8662,47.8879,47.8517,47.8734,141900.0
2013-11-07 14:10:00,65.99,66.03,65.98,66.02,150700.0,47.8662,47.8952,47.8589,47.8879,150700.0
2013-11-07 14:20:00,66.01,66.01,65.98,65.99,60100.0,47.8807,47.8807,47.8589,47.8662,60100.0
2013-11-07 14:30:00,65.99,66.03,65.95,66.01,123300.0,47.8662,47.8952,47.8372,47.8807,123300.0
2013-11-07 14:40:00,66.01,66.03,65.98,66.01,77800.0,47.8807,47.8952,47.8589,47.8807,77800.0
2013-11-07 14:50:00,66.02,66.04,65.99,66.0,74300.0,47.8879,47.9025,47.8662,47.8734,74300.0
2013-11-07 15:00:00,65.99,66.02,65.99,65.99,100800.0,47.8662,47.8879,47.8662,47.8662,100800.0
2013-11-07 15:10:00,65.99,66.01,65.99,65.99,141700.0,47.8662,47.8807,47.8662,47.8662,141700.0
2013-11-07 15:20:00,66.0,66.04,65.98,65.99,165400.0,47.8734,47.9025,47.8589,47.8662,165400.0
2013-11-07 15:30:00,65.99,66.01,65.84,66.0,501700.0,47.8662,47.8807,47.7574,47.8734,501700.0
2013-11-07 15:40:00,66.0,66.03,65.92,65.99,195500.0,47.8734,47.8952,47.8154,47.8662,195500.0
2013-11-07 15:50:00,65.99,66.08,65.97,66.06,456400.0,47.8662,47.9315,47.8517,47.917,456400.0
2013-11-08 09:30:00,66.01,66.22,65.99,66.03,78600.0,47.8807,48.033,47.8662,47.8952,78600.0
2013-11-08 09:40:00,66.02,66.54,66.02,66.49,73100.0,47.8879,48.2651,47.8879,48.2289,73100.0
2013-11-08 09:50:00,66.5,66.51,66.11,66.18,60800.0,48.2361,48.2434,47.9532,48.004,60800.0
2013-11-08 10:00:00,66.18,66.45,66.18,66.45,59600.0,48.004,48.1998,48.004,48.1998,59600.0
2013-11-08 10:10:00,66.45,66.57,66.38,66.57,98500.0,48.1998,48.2869,48.1491,48.2869,98500.0
2013-11-08 10:20:00,66.57,66.6,66.38,66.4,121300.0,48.2869,48.3086,48.1491,48.1636,121300.0
2013-11-08 10:30:00,66.39,66.52,66.38,66.45,118500.0,48.1563,48.2506,48.1491,48.1998,118500.0
2013-11-08 10:40:00,66.46,66.5,66.36,66.43,57900.0,48.2071,48.2361,48.1346,48.1853,57900.0
2013-11-08 10:50:00,66.44,66.47,66.35,66.41,58300.0,48.1926,48.2144,48.1273,48.1708,58300.0
2013-11-08 11:00:00,66.42,66.48,66.28,66.31,47100.0,48.1781,48.2216,48.0765,48.0983,47100.0
2013-11-08 11:10:00,66.32,66.4,66.31,66.38,65500.0,48.1056,48.1636,48.0983,48.1491,65500.0
2013-11-08 11:20:00,66.39,66.41,66.34,66.38,51200.0,48.1563,48.1708,48.1201,48.1491,51200.0
2013-11-08 11:30:00,66.37,66.5,66.37,66.47,30300.0,48.1418,48.2361,48.1418,48.2144,30300.0
2013-11-08 11:40:00,66.48,66.48,66.37,66.39,30900.0,48.2216,48.2216,48.1418,48.1563,30900.0
2013-11-08 11:50:00,66.38,66.51,66.38,66.46,32300.0,48.1491,48.2434,48.1491,48.2071,32300.0
2013-11-08 12:00:00,66.46,66.51,66.46,66.5,73800.0,48.2071,48.2434,48.2071,48.2361,73800.0
2013-11-08 12:10:00,66.5,66.63,66.49,66.55,43400.0,48.2361,48.3304,48.2289,48.2724,43400.0
2013-11-08 12:20:00,66.55,66.61,66.51,66.58,32000.0,48.2724,48.3159,48.2434,48.2941,32000.0
2013-11-08 12:30:00,66.57,66.59,66.51,66.55,28100.0,48.2869,48.3014,48.2434,48.2724,28100.0
2013-11-08 12:40:00,66.55,66.58,66.54,66.56,21000.0,48.2724,48.2941,48.2651,48.2796,21000.0
2013-11-08 12:50:00,66.56,66.59,66.51,66.59,32200.0,48.2796,48.3014,48.2434,48.3014,32200.0
2013-11-08 13:00:00,66.59,66.61,66.48,66.48,24000.0,48.3014,48.3159,48.2216,48.2216,24000.0
2013-11-08 13:10:00,66.49,66.56,66.48,66.56,32200.0,48.2289,48.2796,48.2216,48.2796,32200.0
2013-11-08 13:20:00,66.56,66.64,66.53,66.61,72000.0,48.2796,48.3377,48.2579,48.3159,72000.0
2013-11-08 13:30:00,66.6,66.67,66.58,66.66,23200.0,48.3086,48.3594,48.2941,48.3522,23200.0
2013-11-08 13:40:00,66.65,66.73,66.65,66.69,45200.0,48.3449,48.4029,48.3449,48.3739,45200.0
2013-11-08 13:50:00,66.68,66.68,66.63,66.68,33500.0,48.3667,48.3667,48.3304,48.3667,33500.0
2013-11-08 14:00:00,66.69,66.78,66.69,66.73,46900.0,48.3739,48.4392,48.3739,48.4029,46900.0
2013-11-08 14:10:00,66.75,66.76,66.7,66.75,67300.0,48.4175,48.4247,48.3812,48.4175,67300.0
2013-11-08 14:20:00,66.74,66.77,66.72,66.75,48800.0,48.4102,48.432,48.3957,48.4175,48800.0
2013-11-08 14:30:00,66.75,66.76,66.7,66.71,40300.0,48.4175,48.4247,48.3812,48.3884,40300.0
2013-11-08 14:40:00,66.72,66.76,66.71,66.75,32600.0,48.3957,48.4247,48.3884,48.4175,32600.0
2013-11-08 14:50:00,66.74,66.77,66.73,66.77,28600.0,48.4102,48.432,48.4029,48.432,28600.0
2013-11-08 15:00:00,66.77,66.77,66.64,66.67,41400.0,48.432,48.432,48.3377,48.3594,41400.0
2013-11-08 15:10:00,66.67,66.73,66.65,66.72,38400.0,48.3594,48.4029,48.3449,48.3957,38400.0
2013-11-08 15:20:00,66.72,66.86,66.7,66.81,43000.0,48.3957,48.4972,48.3812,48.461,43000.0
2013-11-08 15:30:00,66.81,66.91,66.77,66.87,62000.0,48.461,48.5335,48.432,48.5045,62000.0
2013-11-08 15:40:00,66.86,66.96,66.84,66.95,131000.0,48.4972,48.5698,48.4827,48.5625,131000.0
2013-11-08 15:50:00,66.95,67.04,66.88,66.97,291800.0,48.5625,48.6278,48.5117,48.577,291800.0
2013-11-11 09:30:00,66.89,67.1,66.8,66.91,104000.0,48.519,48.6713,48.4537,48.5335,104000.0
2013-11-11 09:40:00,66.86,66.94,66.81,66.84,33600.0,48.4972,48.5553,48.461,48.4827,33600.0
2013-11-11 09:50:00,66.85,66.99,66.84,66.95,47600.0,48.49,48.5915,48.4827,48.5625,47600.0
2013-11-11 10:00:00,66.94,67.01,66.85,66.93,72100.0,48.5553,48.606,48.49,48.548,72100.0
2013-11-11 10:10:00,66.94,66.96,66.85,66.86,57000.0,48.5553,48.5698,48.49,48.4972,57000.0
2013-11-11 10:20:00,66.86,66.92,66.82,66.84,25900.0,48.4972,48.5408,48.4682,48.4827,25900.0
2013-11-11 10:30:00,66.84,66.84,66.72,66.79,36600.0,48.4827,48.4827,48.3957,48.4465,36600.0
2013-11-11 10:40:00,66.78,66.8,66.74,66.77,37700.0,48.4392,48.4537,48.4102,48.432,37700.0
2013-11-11 10:50:00,66.77,66.82,66.76,66.82,23700.0,48.432,48.4682,48.4247,48.4682,23700.0
2013-11-11 11:00:00,66.82,66.83,66.72,66.78,15100.0,48.4682,48.4755,48.3957,48.4392,15100.0
2013-11-11 11:10:00,66.78,66.81,66.76,66.76,23600.0,48.4392,48.461,48.4247,48.4247,23600.0
2013-11-11 11:20:00,66.76,66.81,66.75,66.78,28900.0,48.4247,48.461,48.4175,48.4392,28900.0
2013-11-11 11:30:00,66.78,66.81,66.76,66.77,21000.0,48.4392,48.461,48.4247,48.432,21000.0
2013-11-11 11:40:00,66.77,66.83,66.77,66.82,27500.0,48.432,48.4755,48.432,48.4682,27500.0
2013-11-11 11:50:00,66.81,66.84,66.78,66.81,31700.0,48.461,48.4827,48.4392,48.461,31700.0
2013-11-11 12:00:00,66.81,66.81,66.73,66.77,48600.0,48.461,48.461,48.4029,48.432,48600.0
2013-11-11 12:10:00,66.77,66.8,66.73,66.78,33600.0,48.432,48.4537,48.4029,48.4392,33600.0
2013-11-11 12:20:00,66.79,66.84,66.77,66.84,22800.0,48.4465,48.4827,48.432,48.4827,22800.0
2013-11-11 12:30:00,66.84,66.86,66.81,66.85,24700.0,48.4827,48.4972,48.461,48.49,24700.0
2013-11-11 12:40:00,66.85,66.87,66.81,66.85,24900.0,48.49,48.5045,48.461,48.49,24900.0
2013-11-11 12:50:00,66.85,66.85,66.81,66.84,19200.0,48.49,48.49,48.461,48.4827,19200.0
2013-11-11 13:00:00,66.85,66.93,66.84,66.93,19300.0,48.49,48.548,48.4827,48.548,19300.0
2013-11-11 13:10:00,66.93,66.93,66.84,66.85,23700.0,48.548,48.548,48.4827,48.49,23700.0
2013-11-11 13:20:00,66.85,66.9,66.84,66.84,13000.0,48.49,48.5263,48.4827,48.4827,13000.0
2013-11-11 13:30:00,66.85,66.91,66.85,66.9,18600.0,48.49,48.5335,48.49,48.5263,18600.0
2013-11-11 13:40:00,66.9,66.96,66.88,66.94,107300.0,48.5263,48.5698,48.5117,48.5553,107300.0
2013-11-11 13:50:00,66.94,67.01,66.94,67.0,109500.0,48.5553,48.606,48.5553,48.5988,109500.0
2013-11-11 14:00:00,66.99,67.01,66.97,66.98,65100.0,48.5915,48.606,48.577,48.5843,65100.0
2013-11-11 14:10:00,66.99,67.02,66.97,67.0,38500.0,48.5915,48.6133,48.577,48.5988,38500.0
2013-11-11 14:20:00,66.99,66.99,66.92,66.93,39000.0,48.5915,48.5915,48.5408,48.548,39000.0
2013-11-11 14:30:00,66.92,67.0,66.91,67.0,43100.0,48.5408,48.5988,48.5335,48.5988,43100.0
2013-11-11 14:40:00,67.0,67.01,66.92,66.92,51200.0,48.5988,48.606,48.5408,48.5408,51200.0
2013-11-11 14:50:00,66.93,67.0,66.92,66.95,70100.0,48.548,48.5988,48.5408,48.5625,70100.0
2013-11-11 15:00:00,66.95,66.97,66.9,66.93,50100.0,48.5625,48.577,48.5263,48.548,50100.0
2013-11-11 15:10:00,66.93,66.97,66.9,66.91,48400.0,48.548,48.577,48.5263,48.5335,48400.0
2013-11-11 15:20:00,66.9,66.94,66.9,66.92,39000.0,48.5263,48.5553,48.5263,48.5408,39000.0
2013-11-11 15:30:00,66.91,66.93,66.87,66.93,72900.0,48.5335,48.548,48.5045,48.548,72900.0
2013-11-11 15:40:00,66.92,66.93,66.89,66.92,113500.0,48.5408,48.548,48.519,48.5408,113500.0
2013-11-11 15:50:00,66.92,66.98,66.92,66.96,124000.0,48.5408,48.5843,48.5408,48.5698,124000.0
2013-11-12 09:30:00,66.7,66.82,66.51,66.67,71100.0,48.3812,48.4682,48.2434,48.3594,71100.0
2013-11-12 09:40:00,66.68,66.96,66.66,66.84,51800.0,48.3667,48.5698,48.3522,48.4827,51800.0
2013-11-12 09:50:00,66.84,66.89,66.75,66.77,31700.0,48.4827,48.519,48.4175,48.432,31700.0
2013-11-12 10:00:00,66.8,66.84,66.63,66.67,84200.0,48.4537,48.4827,48.3304,48.3594,84200.0
2013-11-12 10:10:00,66.66,66.75,66.65,66.72,101400.0,48.3522,48.4175,48.3449,48.3957,101400.0
2013-11-12 10:20:00,66.73,66.76,66.63,66.71,49200.0,48.4029,48.4247,48.3304,48.3884,49200.0
2013-11-12 10:30:00,66.72,66.75,66.57,66.62,168000.0,48.3957,48.4175,48.2869,48.3232,168000.0
2013-11-12 10:40:00,66.61,66.74,66.59,66.74,45500.0,48.3159,48.4102,48.3014,48.4102,45500.0
2013-11-12 10:50:00,66.74,66.74,66.62,66.62,29600.0,48.4102,48.4102,48.3232,48.3232,29600.0
2013-11-12 11:00:00,66.63,66.63,66.53,66.54,50500.0,48.3304,48.3304,48.2579,48.2651,50500.0
2013-11-12 11:10:00,66.55,66.59,66.52,66.56,80600.0,48.2724,48.3014,48.2506,48.2796,80600.0
2013-11-12 11:20:00,66.56,66.61,66.54,66.57,54200.0,48.2796,48.3159,48.2651,48.2869,54200.0
2013-11-12 11:30:00,66.58,66.64,66.44,66.44,60600.0,48.2941,48.3377,48.1926,48.1926,60600.0
2013-11-12 11:40:00,66.46,66.5,66.4,66.43,51400.0,48.2071,48.2361,48.1636,48.1853,51400.0
2013-11-12 11:50:00,66.43,66.44,66.36,66.41,64400.0,48.1853,48.1926,48.1346,48.1708,64400.0
2013-11-12 12:00:00,66.41,66.46,66.29,66.32,53800.0,48.1708,48.2071,48.0838,48.1056,53800.0
2013-11-12 12:10:00,66.31,66.33,66.28,66.32,42300.0,48.0983,48.1128,48.0765,48.1056,42300.0
2013-11-12 12:20:00,66.32,66.34,66.28,66.3,31600.0,48.1056,48.1201,48.0765,48.091,31600.0
2013-11-12 12:30:00,66.31,66.34,66.25,66.34,101600.0,48.0983,48.1201,48.0548,48.1201,101600.0
2013-11-12 12:40:00,66.34,66.42,66.33,66.37,39700.0,48.1201,48.1781,48.1128,48.1418,39700.0
2013-11-12 12:50:00,66.37,66.37,66.28,66.29,47300.0,48.1418,48.1418,48.0765,48.0838,47300.0
2013-11-12 13:00:00,66.3,66.36,66.29,66.34,55000.0,48.091,48.1346,48.0838,48.1201,55000.0
2013-11-12 13:10:00,66.34,66.42,66.33,66.42,50000.0,48.1201,48.1781,48.1128,48.1781,50000.0
2013-11-12 13:20:00,66.42,66.45,66.36,66.36,40000.0,48.1781,48.1998,48.1346,48.1346,40000.0
2013-11-12 13:30:00,66.36,66.39,66.23,66.26,52800.0,48.1346,48.1563,48.0403,48.062,52800.0
2013-11-12 13:40:00,66.27,66.27,66.21,66.26,48700.0,48.0693,48.0693,48.0258,48.062,48700.0
2013-11-12 13:50:00,66.26,66.29,66.24,66.24,59900.0,48.062,48.0838,48.0475,48.0475,59900.0
2013-11-12 14:00:00,66.24,66.27,66.24,66.27,36600.0,48.0475,48.0693,48.0475,48.0693,36600.0
2013-11-12 14:10:00,66.27,66.3,66.26,66.28,37900.0,48.0693,48.091,48.062,48.0765,37900.0
2013-11-12 14:20:00,66.29,66.31,66.22,66.22,131600.0,48.0838,48.0983,48.033,48.033,131600.0
2013-11-12 14:30:00,66.22,66.3,66.22,66.27,59200.0,48.033,48.091,48.033,48.0693,59200.0
2013-11-12 14:40:00,66.27,66.31,66.26,66.31,53800.0,48.0693,48.0983,48.062,48.0983,53800.0
2013-11-12 14:50:00,66.32,66.39,66.31,66.37,58300.0,48.1056,48.1563,48.0983,48.1418,58300.0
2013-11-12 15:00:00,66.37,66.39,66.35,66.38,54000.0,48.1418,48.1563,48.1273,48.1491,54000.0
2013-11-12 15:10:00,66.38,66.41,66.37,66.41,55500.0,48.1491,48.1708,48.1418,48.1708,55500.0
2013-11-12 15:20:00,66.41,66.42,66.32,66.32,85100.0,48.1708,48.1781,48.1056,48.1056,85100.0
2013-11-12 15:30:00,66.32,66.34,66.27,66.29,119900.0,48.1056,48.1201,48.0693,48.0838,119900.0
2013-11-12 15:40:00,66.28,66.31,66.2,66.22,167100.0,48.0765,48.0983,48.0185,48.033,167100.0
2013-11-12 15:50:00,66.22,66.33,66.2,66.29,327500.0,48.033,48.1128,48.0185,48.0838,327500.0
2013-11-13 09:30:00,65.48,66.1,65.47,66.03,116600.0,47.8018,48.2544,47.7945,48.2033,116600.0
2013-11-13 09:40:00,66.01,66.36,66.01,66.35,75600.0,48.1887,48.4442,48.1887,48.4369,75600.0
2013-11-13 09:50:00,66.35,66.36,66.17,66.36,74300.0,48.4369,48.4442,48.3055,48.4442,74300.0
2013-11-13 10:00:00,66.37,66.41,66.3,66.34,70700.0,48.4515,48.4807,48.4004,48.4296,70700.0
2013-11-13 10:10:00,66.33,66.42,66.31,66.39,52100.0,48.4223,48.488,48.4077,48.4661,52100.0
2013-11-13 10:20:00,66.38,66.43,66.35,66.38,34300.0,48.4588,48.4953,48.4369,48.4588,34300.0
2013-11-13 10:30:00,66.38,66.41,66.35,66.39,26900.0,48.4588,48.4807,48.4369,48.4661,26900.0
2013-11-13 10:40:00,66.39,66.44,66.35,66.38,41300.0,48.4661,48.5026,48.4369,48.4588,41300.0
2013-11-13 10:50:00,66.38,66.42,66.3,66.32,77100.0,48.4588,48.488,48.4004,48.415,77100.0
2013-11-13 11:00:00,66.32,66.33,66.26,66.28,32200.0,48.415,48.4223,48.3712,48.3858,32200.0
2013-11-13 11:10:00,66.28,66.29,66.19,66.25,42500.0,48.3858,48.3931,48.3201,48.3639,42500.0
2013-11-13 11:20:00,66.25,66.38,66.23,66.3,61600.0,48.3639,48.4588,48.3493,48.4004,61600.0
2013-11-13 11:30:00,66.31,66.32,66.19,66.2,34400.0,48.4077,48.415,48.3201,48.3274,34400.0
2013-11-13 11:40:00,66.2,66.2,66.13,66.16,30800.0,48.3274,48.3274,48.2763,48.2982,30800.0
2013-11-13 11:50:00,66.17,66.23,66.16,66.2,30300.0,48.3055,48.3493,48.2982,48.3274,30300.0
2013-11-13 12:00:00,66.21,66.23,66.17,66.17,54100.0,48.3347,48.3493,48.3055,48.3055,54100.0
2013-11-13 12:10:00,66.18,66.27,66.17,66.25,42200.0,48.3128,48.3785,48.3055,48.3639,42200.0
2013-11-13 12:20:00,66.26,66.43,66.26,66.41,40700.0,48.3712,48.4953,48.3712,48.4807,40700.0
2013-11-13 12:30:00,66.42,66.42,66.37,66.4,45300.0,48.488,48.488,48.4515,48.4734,45300.0
2013-11-13 12:40:00,66.4,66.45,66.35,66.44,44800.0,48.4734,48.5099,48.4369,48.5026,44800.0
2013-11-13 12:50:00,66.44,66.51,66.44,66.51,29800.0,48.5026,48.5537,48.5026,48.5537,29800.0
2013-11-13 13:00:00,66.51,66.55,66.51,66.52,30800.0,48.5537,48.5829,48.5537,48.561,30800.0
2013-11-13 13:10:00,66.52,66.53,66.47,66.49,37100.0,48.561,48.5683,48.5245,48.5391,37100.0
2013-11-13 13:20:00,66.49,66.51,66.47,66.5,65100.0,48.5391,48.5537,48.5245,48.5464,65100.0
2013-11-13 13:30:00,66.51,66.51,66.45,66.47,88500.0,48.5537,48.5537,48.5099,48.5245,88500.0
2013-11-13 13:40:00,66.47,66.6,66.47,66.57,43700.0,48.5245,48.6194,48.5245,48.5975,43700.0
2013-11-13 13:50:00,66.57,66.61,66.54,66.54,25600.0,48.5975,48.6267,48.5756,48.5756,25600.0
2013-11-13 14:00:00,66.53,66.54,66.46,66.48,33800.0,48.5683,48.5756,48.5172,48.5318,33800.0
2013-11-13 14:10:00,66.48,66.49,66.41,66.42,35700.0,48.5318,48.5391,48.4807,48.488,35700.0
2013-11-13 14:20:00,66.42,66.48,66.41,66.47,46900.0,48.488,48.5318,48.4807,48.5245,46900.0
2013-11-13 14:30:00,66.46,66.46,66.36,66.36,40000.0,48.5172,48.5172,48.4442,48.4442,40000.0
2013-11-13 14:40:00,66.36,66.41,66.33,66.39,35700.0,48.4442,48.4807,48.4223,48.4661,35700.0
2013-11-13 14:50:00,66.39,66.41,66.37,66.38,37000.0,48.4661,48.4807,48.4515,48.4588,37000.0
2013-11-13 15:00:00,66.39,66.49,66.39,66.48,43900.0,48.4661,48.5391,48.4661,48.5318,43900.0
2013-11-13 15:10:00,66.49,66.58,66.48,66.58,35200.0,48.5391,48.6048,48.5318,48.6048,35200.0
2013-11-13 15:20:00,66.58,66.63,66.56,66.6,41700.0,48.6048,48.6413,48.5902,48.6194,41700.0
2013-11-13 15:30:00,66.59,66.71,66.57,66.69,69500.0,48.6121,48.6997,48.5975,48.6851,69500.0
2013-11-13 15:40:00,66.68,66.8,66.67,66.8,145100.0,48.6778,48.7654,48.6705,48.7654,145100.0
2013-11-13 15:50:00,66.8,66.86,66.76,66.85,234800.0,48.7654,48.8092,48.7362,48.8019,234800.0
2013-11-14 09:30:00,66.89,67.43,66.89,67.27,98000.0,48.8311,49.2253,48.8311,49.1085,98000.0
2013-11-14 09:40:00,67.26,67.26,67.0,67.09,114100.0,49.1012,49.1012,48.9114,48.9771,114100.0
2013-11-14 09:50:00,67.09,67.1,66.88,67.03,78100.0,48.9771,48.9844,48.8238,48.9333,78100.0
2013-11-14 10:00:00,67.03,67.15,66.83,67.14,81200.0,48.9333,49.0209,48.7873,49.0136,81200.0
2013-11-14 10:10:00,67.13,67.38,67.11,67.37,157600.0,49.0063,49.1888,48.9917,49.1815,157600.0
2013-11-14 10:20:00,67.38,67.43,67.1,67.17,225600.0,49.1888,49.2253,48.9844,49.0355,225600.0
2013-11-14 10:30:00,67.17,67.23,67.12,67.21,44300.0,49.0355,49.0793,48.999,49.0647,44300.0
2013-11-14 10:40:00,67.22,67.31,67.17,67.29,50100.0,49.072,49.1377,49.0355,49.1231,50100.0
2013-11-14 10:50:00,67.28,67.38,67.22,67.37,109100.0,49.1158,49.1888,49.072,49.1815,109100.0
2013-11-14 11:00:00,67.37,67.44,67.28,67.38,55900.0,49.1815,49.2326,49.1158,49.1888,55900.0
2013-11-14 11:10:00,67.38,67.47,67.37,67.46,144700.0,49.1888,49.2545,49.1815,49.2472,144700.0
2013-11-14 11:20:00,67.47,67.49,67.39,67.39,42700.0,49.2545,49.2691,49.1961,49.1961,42700.0
2013-11-14 11:30:00,67.41,67.41,67.23,67.25,29100.0,49.2107,49.2107,49.0793,49.0939,29100.0
2013-11-14 11:40:00,67.26,67.34,67.21,67.32,54500.0,49.1012,49.1596,49.0647,49.145,54500.0
2013-11-14 11:50:00,67.32,67.34,67.24,67.24,42500.0,49.145,49.1596,49.0866,49.0866,42500.0
2013-11-14 12:00:00,67.24,67.29,67.23,67.28,20600.0,49.0866,49.1231,49.0793,49.1158,20600.0
2013-11-14 12:10:00,67.28,67.31,67.25,67.28,31700.0,49.1158,49.1377,49.0939,49.1158,31700.0
2013-11-14 12:20:00,67.29,67.31,67.23,67.24,40300.0,49.1231,49.1377,49.0793,49.0866,40300.0
2013-11-14 12:30:00,67.25,67.31,67.25,67.3,36800.0,49.0939,49.1377,49.0939,49.1304,36800.0
2013-11-14 12:40:00,67.31,67.31,67.2,67.21,18300.0,49.1377,49.1377,49.0574,49.0647,18300.0
2013-11-14 12:50:00,67.21,67.26,67.19,67.23,23800.0,49.0647,49.1012,49.0501,49.0793,23800.0
2013-11-14 13:00:00,67.23,67.4,67.23,67.4,114700.0,49.0793,49.2034,49.0793,49.2034,114700.0
2013-11-14 13:10:00,67.4,67.42,67.34,67.42,186900.0,49.2034,49.218,49.1596,49.218,186900.0
2013-11-14 13:20:00,67.42,67.43,67.39,67.43,54500.0,49.218,49.2253,49.1961,49.2253,54500.0
2013-11-14 13:30:00,67.42,67.49,67.42,67.48,35500.0,49.218,49.2691,49.218,49.2618,35500.0
2013-11-14 13:40:00,67.48,67.49,67.45,67.45,33600.0,49.2618,49.2691,49.2399,49.2399,33600.0
2013-11-14 13:50:00,67.45,67.47,67.41,67.47,23900.0,49.2399,49.2545,49.2107,49.2545,23900.0
2013-11-14 14:00:00,67.47,67.47,67.42,67.42,23600.0,49.2545,49.2545,49.218,49.218,23600.0
2013-11-14 14:10:00,67.42,67.45,67.4,67.45,26300.0,49.218,49.2399,49.2034,49.2399,26300.0
2013-11-14 14:20:00,67.46,67.48,67.43,67.45,28000.0,49.2472,49.2618,49.2253,49.2399,28000.0
2013-11-14 14:30:00,67.45,67.47,67.41,67.42,22600.0,49.2399,49.2545,49.2107,49.218,22600.0
2013-11-14 14:40:00,67.41,67.46,67.4,67.41,31600.0,49.2107,49.2472,49.2034,49.2107,31600.0
2013-11-14 14:50:00,67.41,67.41,67.35,67.38,28300.0,49.2107,49.2107,49.1669,49.1888,28300.0
2013-11-14 15:00:00,67.38,67.4,67.35,67.4,42800.0,49.1888,49.2034,49.1669,49.2034,42800.0
2013-11-14 15:10:00,67.4,67.44,67.4,67.41,138900.0,49.2034,49.2326,49.2034,49.2107,138900.0
2013-11-14 15:20:00,67.4,67.41,67.29,67.3,44100.0,49.2034,49.2107,49.1231,49.1304,44100.0
2013-11-14 15:30:00,67.29,67.32,67.25,67.3,67000.0,49.1231,49.145,49.0939,49.1304,67000.0
2013-11-14 15:40:00,67.29,67.31,67.25,67.26,117000.0,49.1231,49.1377,49.0939,49.1012,117000.0
2013-11-14 15:50:00,67.25,67.29,67.18,67.2,329100.0,49.0939,49.1231,49.0428,49.0574,329100.0
2013-11-15 09:30:00,68.25,68.44,68.03,68.19,559500.0,49.8239,49.9626,49.6633,49.7801,559500.0
2013-11-15 09:40:00,68.19,68.19,67.76,67.8,124200.0,49.7801,49.7801,49.4662,49.4954,124200.0
2013-11-15 09:50:00,67.8,67.87,67.45,67.5,236300.0,49.4954,49.5465,49.2399,49.2764,236300.0
2013-11-15 10:00:00,67.5,67.85,67.5,67.79,102600.0,49.2764,49.5319,49.2764,49.4881,102600.0
2013-11-15 10:10:00,67.78,67.84,67.73,67.77,90900.0,49.4808,49.5246,49.4443,49.4735,90900.0
2013-11-15 10:20:00,67.77,67.88,67.75,67.86,72300.0,49.4735,49.5538,49.4589,49.5392,72300.0
2013-11-15 10:30:00,67.86,67.86,67.67,67.73,111200.0,49.5392,49.5392,49.4005,49.4443,111200.0
2013-11-15 10:40:00,67.73,67.82,67.71,67.82,73700.0,49.4443,49.51,49.4297,49.51,73700.0
2013-11-15 10:50:00,67.83,67.89,67.82,67.86,72000.0,49.5173,49.5611,49.51,49.5392,72000.0
2013-11-15 11:00:00,67.86,67.99,67.85,67.95,96600.0,49.5392,49.6341,49.5319,49.6049,96600.0
2013-11-15 11:10:00,67.95,67.99,67.93,67.98,34600.0,49.6049,49.6341,49.5903,49.6268,34600.0
2013-11-15 11:20:00,67.97,68.06,67.97,68.02,29700.0,49.6195,49.6852,49.6195,49.656,29700.0
2013-11-15 11:30:00,68.02,68.04,67.83,67.85,62000.0,49.656,49.6706,49.5173,49.5319,62000.0
2013-11-15 11:40:00,67.85,67.99,67.82,67.98,96700.0,49.5319,49.6341,49.51,49.6268,96700.0
2013-11-15 11:50:00,67.98,68.01,67.9,67.96,68200.0,49.6268,49.6487,49.5684,49.6122,68200.0
2013-11-15 12:00:00,67.95,68.0,67.93,67.99,72600.0,49.6049,49.6414,49.5903,49.6341,72600.0
2013-11-15 12:10:00,67.99,68.01,67.97,67.98,55300.0,49.6341,49.6487,49.6195,49.6268,55300.0
2013-11-15 12:20:00,67.98,68.05,67.95,67.98,58200.0,49.6268,49.6779,49.6049,49.6268,58200.0
2013-11-15 12:30:00,67.98,68.03,67.97,68.03,49800.0,49.6268,49.6633,49.6195,49.6633,49800.0
2013-11-15 12:40:00,68.03,68.09,68.02,68.07,40100.0,49.6633,49.7071,49.656,49.6925,40100.0
2013-11-15 12:50:00,68.06,68.07,67.98,68.0,39700.0,49.6852,49.6925,49.6268,49.6414,39700.0
2013-11-15 13:00:00,68.0,68.03,67.97,67.99,32400.0,49.6414,49.6633,49.6195,49.6341,32400.0
2013-11-15 13:10:00,67.98,67.99,67.95,67.95,59100.0,49.6268,49.6341,49.6049,49.6049,59100.0
2013-11-15 13:20:00,67.95,67.95,67.85,67.85,79500.0,49.6049,49.6049,49.5319,49.5319,79500.0
2013-11-15 13:30:00,67.85,67.87,67.79,67.87,67500.0,49.5319,49.5465,49.4881,49.5465,67500.0
2013-11-15 13:40:00,67.87,67.9,67.82,67.83,29900.0,49.5465,49.5684,49.51,49.5173,29900.0
2013-11-15 13:50:00,67.82,67.84,67.8,67.84,43400.0,49.51,49.5246,49.4954,49.5246,43400.0
2013-11-15 14:00:00,67.83,67.88,67.83,67.83,21600.0,49.5173,49.5538,49.5173,49.5173,21600.0
2013-11-15 14:10:00,67.84,67.91,67.81,67.9,22600.0,49.5246,49.5757,49.5027,49.5684,22600.0
2013-11-15 14:20:00,67.92,67.93,67.9,67.91,20400.0,49.583,49.5903,49.5684,49.5757,20400.0
2013-11-15 14:30:00,67.91,67.96,67.91,67.93,30700.0,49.5757,49.6122,49.5757,49.5903,30700.0
2013-11-15 14:40:00,67.94,67.96,67.91,67.91,30100.0,49.5976,49.6122,49.5757,49.5757,30100.0
2013-11-15 14:50:00,67.91,67.97,67.88,67.95,41100.0,49.5757,49.6195,49.5538,49.6049,41100.0
2013-11-15 15:00:00,67.94,67.98,67.91,67.93,89600.0,49.5976,49.6268,49.5757,49.5903,89600.0
2013-11-15 15:10:00,67.93,68.0,67.91,67.98,80300.0,49.5903,49.6414,49.5757,49.6268,80300.0
2013-11-15 15:20:00,67.97,67.98,67.93,67.97,65000.0,49.6195,49.6268,49.5903,49.6195,65000.0
2013-11-15 15:30:00,67.96,67.98,67.89,67.9,67100.0,49.6122,49.6268,49.5611,49.5684,67100.0
2013-11-15 15:40:00,67.9,67.95,67.86,67.88,109100.0,49.5684,49.6049,49.5392,49.5538,109100.0
2013-11-15 15:50:00,67.88,67.97,67.87,67.97,214600.0,49.5538,49.6195,49.5465,49.6195,214600.0
2013-11-18 09:30:00,68.11,68.27,67.99,68.27,99500.0,49.7217,49.8385,49.6341,49.8385,99500.0
2013-11-18 09:40:00,68.23,68.27,68.02,68.02,53600.0,49.8093,49.8385,49.656,49.656,53600.0
2013-11-18 09:50:00,68.04,68.17,67.97,67.99,46900.0,49.6706,49.7655,49.6195,49.6341,46900.0
2013-11-18 10:00:00,67.99,68.09,67.91,68.07,91900.0,49.6341,49.7071,49.5757,49.6925,91900.0
2013-11-18 10:10:00,68.07,68.22,68.07,68.2,50600.0,49.6925,49.802,49.6925,49.7874,50600.0
2013-11-18 10:20:00,68.21,68.26,68.18,68.23,43200.0,49.7947,49.8312,49.7728,49.8093,43200.0
2013-11-18 10:30:00,68.24,68.24,68.13,68.17,30600.0,49.8166,49.8166,49.7363,49.7655,30600.0
2013-11-18 10:40:00,68.18,68.18,68.06,68.12,35200.0,49.7728,49.7728,49.6852,49.729,35200.0
2013-11-18 10:50:00,68.12,68.16,68.11,68.13,38600.0,49.729,49.7582,49.7217,49.7363,38600.0
2013-11-18 11:00:00,68.14,68.17,68.11,68.11,33400.0,49.7436,49.7655,49.7217,49.7217,33400.0
2013-11-18 11:10:00,68.1,68.15,68.05,68.06,35900.0,49.7144,49.7509,49.6779,49.6852,35900.0
2013-11-18 11:20:00,68.06,68.07,68.01,68.02,40300.0,49.6852,49.6925,49.6487,49.656,40300.0
2013-11-18 11:30:00,68.02,68.05,67.91,67.92,51800.0,49.656,49.6779,49.5757,49.583,51800.0
2013-11-18 11:40:00,67.92,67.93,67.86,67.87,43500.0,49.583,49.5903,49.5392,49.5465,43500.0
2013-11-18 11:50:00,67.88,67.91,67.88,67.89,29600.0,49.5538,49.5757,49.5538,49.5611,29600.0
2013-11-18 12:00:00,67.88,67.94,67.87,67.92,23600.0,49.5538,49.5976,49.5465,49.583,23600.0
2013-11-18 12:10:00,67.92,67.92,67.86,67.89,28100.0,49.583,49.583,49.5392,49.5611,28100.0
2013-11-18 12:20:00,67.89,67.9,67.85,67.88,29000.0,49.5611,49.5684,49.5319,49.5538,29000.0
2013-11-18 12:30:00,67.88,67.9,67.81,67.81,27500.0,49.5538,49.5684,49.5027,49.5027,27500.0
2013-11-18 12:40:00,67.81,67.84,67.79,67.8,101600.0,49.5027,49.5246,49.4881,49.4954,101600.0
2013-11-18 12:50:00,67.81,67.81,67.79,67.8,41400.0,49.5027,49.5027,49.4881,49.4954,41400.0
2013-11-18 13:00:00,67.8,67.83,67.79,67.79,44100.0,49.4954,49.5173,49.4881,49.4881,44100.0
2013-11-18 13:10:00,67.79,67.86,67.79,67.85,49200.0,49.4881,49.5392,49.4881,49.5319,49200.0
2013-11-18 13:20:00,67.85,67.91,67.85,67.9,38300.0,49.5319,49.5757,49.5319,49.5684,38300.0
2013-11-18 13:30:00,67.9,67.92,67.88,67.9,46600.0,49.5684,49.583,49.5538,49.5684,46600.0
2013-11-18 13:40:00,67.91,67.91,67.85,67.86,38700.0,49.5757,49.5757,49.5319,49.5392,38700.0
2013-11-18 13:50:00,67.86,67.86,67.79,67.86,85300.0,49.5392,49.5392,49.4881,49.5392,85300.0
2013-11-18 14:00:00,67.86,67.96,67.85,67.9,53000.0,49.5392,49.6122,49.5319,49.5684,53000.0
2013-11-18 14:10:00,67.91,67.95,67.88,67.93,50000.0,49.5757,49.6049,49.5538,49.5903,50000.0
2013-11-18 14:20:00,67.94,68.04,67.92,68.03,55100.0,49.5976,49.6706,49.583,49.6633,55100.0
2013-11-18 14:30:00,68.03,68.03,67.98,67.99,36100.0,49.6633,49.6633,49.6268,49.6341,36100.0
2013-11-18 14:40:00,67.99,67.99,67.88,67.89,42800.0,49.6341,49.6341,49.5538,49.5611,42800.0
2013-11-18 14:50:00,67.89,67.92,67.82,67.83,58900.0,49.5611,49.583,49.51,49.5173,58900.0
2013-11-18 15:00:00,67.82,67.83,67.71,67.71,70800.0,49.51,49.5173,49.4297,49.4297,70800.0
2013-11-18 15:10:00,67.71,67.73,67.55,67.66,80600.0,49.4297,49.4443,49.3129,49.3932,80600.0
2013-11-18 15:20:00,67.64,67.65,67.47,67.54,135300.0,49.3786,49.3859,49.2545,49.3056,135300.0
2013-11-18 15:30:00,67.54,67.54,67.45,67.52,74800.0,49.3056,49.3056,49.2399,49.291,74800.0
2013-11-18 15:40:00,67.53,67.58,67.49,67.52,109000.0,49.2983,49.3348,49.2691,49.291,109000.0
2013-11-18 15:50:00,67.52,67.61,67.44,67.61,212800.0,49.291,49.3567,49.2326,49.3567,212800.0
2013-11-19 09:30:00,67.59,67.71,67.52,67.66,69900.0,49.3421,49.4297,49.291,49.3932,69900.0
2013-11-19 09:40:00,67.66,67.68,67.41,67.51,28000.0,49.3932,49.4078,49.2107,49.2837,28000.0
2013-11-19 09:50:00,67.51,67.77,67.51,67.72,43100.0,49.2837,49.4735,49.2837,49.437,43100.0
2013-11-19 10:00:00,67.71,67.85,67.7,67.82,43700.0,49.4297,49.5319,49.4224,49.51,43700.0
2013-11-19 10:10:00,67.82,67.83,67.65,67.67,45200.0,49.51,49.5173,49.3859,49.4005,45200.0
2013-11-19 10:20:00,67.67,67.67,67.61,67.63,38800.0,49.4005,49.4005,49.3567,49.3713,38800.0
2013-11-19 10:30:00,67.63,67.74,67.57,67.7,31200.0,49.3713,49.4516,49.3275,49.4224,31200.0
2013-11-19 10:40:00,67.69,67.76,67.65,67.66,21400.0,49.4151,49.4662,49.3859,49.3932,21400.0
2013-11-19 10:50:00,67.65,67.68,67.6,67.64,21900.0,49.3859,49.4078,49.3494,49.3786,21900.0
2013-11-19 11:00:00,67.65,67.67,67.6,67.63,24100.0,49.3859,49.4005,49.3494,49.3713,24100.0
2013-11-19 11:10:00,67.61,67.64,67.53,67.57,18000.0,49.3567,49.3786,49.2983,49.3275,18000.0
2013-11-19 11:20:00,67.57,67.59,67.53,67.56,17900.0,49.3275,49.3421,49.2983,49.3202,17900.0
2013-11-19 11:30:00,67.56,67.6,67.53,67.53,23200.0,49.3202,49.3494,49.2983,49.2983,23200.0
2013-11-19 11:40:00,67.53,67.53,67.43,67.47,37500.0,49.2983,49.2983,49.2253,49.2545,37500.0
2013-11-19 11:50:00,67.47,67.52,67.45,67.52,20300.0,49.2545,49.291,49.2399,49.291,20300.0
2013-11-19 12:00:00,67.53,67.62,67.5,67.59,34900.0,49.2983,49.364,49.2764,49.3421,34900.0
2013-11-19 12:10:00,67.58,67.59,67.52,67.54,28200.0,49.3348,49.3421,49.291,49.3056,28200.0
2013-11-19 12:20:00,67.53,67.67,67.51,67.65,100300.0,49.2983,49.4005,49.2837,49.3859,100300.0
2013-11-19 12:30:00,67.66,67.66,67.6,67.66,49900.0,49.3932,49.3932,49.3494,49.3932,49900.0
2013-11-19 12:40:00,67.65,67.67,67.62,67.67,17500.0,49.3859,49.4005,49.364,49.4005,17500.0
2013-11-19 12:50:00,67.67,67.67,67.58,67.59,55300.0,49.4005,49.4005,49.3348,49.3421,55300.0
2013-11-19 13:00:00,67.59,67.63,67.52,67.56,44600.0,49.3421,49.3713,49.291,49.3202,44600.0
2013-11-19 13:10:00,67.56,67.56,67.49,67.51,30000.0,49.3202,49.3202,49.2691,49.2837,30000.0
2013-11-19 13:20:00,67.51,67.51,67.35,67.35,34100.0,49.2837,49.2837,49.1669,49.1669,34100.0
2013-11-19 13:30:00,67.34,67.44,67.28,67.41,60400.0,49.1596,49.2326,49.1158,49.2107,60400.0
2013-11-19 13:40:00,67.4,67.42,67.33,67.39,30000.0,49.2034,49.218,49.1523,49.1961,30000.0
2013-11-19 13:50:00,67.38,67.4,67.32,67.37,28800.0,49.1888,49.2034,49.145,49.1815,28800.0
2013-11-19 14:00:00,67.37,67.46,67.31,67.31,62800.0,49.1815,49.2472,49.1377,49.1377,62800.0
2013-11-19 14:10:00,67.31,67.4,67.28,67.4,28600.0,49.1377,49.2034,49.1158,49.2034,28600.0
2013-11-19 14:20:00,67.39,67.39,67.29,67.3,20200.0,49.1961,49.1961,49.1231,49.1304,20200.0
2013-11-19 14:30:00,67.29,67.44,67.28,67.39,76200.0,49.1231,49.2326,49.1158,49.1961,76200.0
2013-11-19 14:40:00,67.39,67.42,67.34,67.35,44700.0,49.1961,49.218,49.1596,49.1669,44700.0
2013-11-19 14:50:00,67.35,67.35,67.28,67.28,40400.0,49.1669,49.1669,49.1158,49.1158,40400.0
2013-11-19 15:00:00,67.28,67.37,67.27,67.36,40500.0,49.1158,49.1815,49.1085,49.1742,40500.0
2013-11-19 15:10:00,67.35,67.41,67.32,67.37,49500.0,49.1669,49.2107,49.145,49.1815,49500.0
2013-11-19 15:20:00,67.37,67.39,67.31,67.36,42200.0,49.1815,49.1961,49.1377,49.1742,42200.0
2013-11-19 15:30:00,67.36,67.38,67.27,67.29,81000.0,49.1742,49.1888,49.1085,49.1231,81000.0
2013-11-19 15:40:00,67.29,67.3,67.22,67.26,143600.0,49.1231,49.1304,49.072,49.1012,143600.0
2013-11-19 15:50:00,67.26,67.39,67.25,67.35,205400.0,49.1012,49.1961,49.0939,49.1669,205400.0
2013-11-20 09:30:00,67.79,67.92,67.54,67.76,93600.0,49.4881,49.583,49.3056,49.4662,93600.0
2013-11-20 09:40:00,67.76,67.88,67.52,67.67,99500.0,49.4662,49.5538,49.291,49.4005,99500.0
2013-11-20 09:50:00,67.65,67.65,67.44,67.58,34100.0,49.3859,49.3859,49.2326,49.3348,34100.0
2013-11-20 10:00:00,67.61,67.64,67.44,67.46,50000.0,49.3567,49.3786,49.2326,49.2472,50000.0
2013-11-20 10:10:00,67.48,67.55,67.46,67.55,25300.0,49.2618,49.3129,49.2472,49.3129,25300.0
2013-11-20 10:20:00,67.56,67.73,67.55,67.6,47500.0,49.3202,49.4443,49.3129,49.3494,47500.0
2013-11-20 10:30:00,67.6,67.61,67.39,67.44,55800.0,49.3494,49.3567,49.1961,49.2326,55800.0
2013-11-20 10:40:00,67.44,67.44,67.33,67.42,96400.0,49.2326,49.2326,49.1523,49.218,96400.0
2013-11-20 10:50:00,67.42,67.45,67.32,67.35,75000.0,49.218,49.2399,49.145,49.1669,75000.0
2013-11-20 11:00:00,67.36,67.41,67.28,67.37,26900.0,49.1742,49.2107,49.1158,49.1815,26900.0
2013-11-20 11:10:00,67.37,67.38,67.32,67.34,31500.0,49.1815,49.1888,49.145,49.1596,31500.0
2013-11-20 11:20:00,67.33,67.42,67.32,67.39,29200.0,49.1523,49.218,49.145,49.1961,29200.0
2013-11-20 11:30:00,67.4,67.46,67.36,67.39,20100.0,49.2034,49.2472,49.1742,49.1961,20100.0
2013-11-20 11:40:00,67.39,67.43,67.39,67.41,21900.0,49.1961,49.2253,49.1961,49.2107,21900.0
2013-11-20 11:50:00,67.41,67.45,67.39,67.4,30700.0,49.2107,49.2399,49.1961,49.2034,30700.0
2013-11-20 12:00:00,67.41,67.45,67.4,67.42,20200.0,49.2107,49.2399,49.2034,49.218,20200.0
2013-11-20 12:10:00,67.42,67.51,67.41,67.5,23500.0,49.218,49.2837,49.2107,49.2764,23500.0
2013-11-20 12:20:00,67.49,67.51,67.45,67.45,42700.0,49.2691,49.2837,49.2399,49.2399,42700.0
2013-11-20 12:30:00,67.44,67.47,67.43,67.45,17500.0,49.2326,49.2545,49.2253,49.2399,17500.0
2013-11-20 12:40:00,67.45,67.45,67.32,67.33,62800.0,49.2399,49.2399,49.145,49.1523,62800.0
2013-11-20 12:50:00,67.32,67.32,67.28,67.31,16400.0,49.145,49.145,49.1158,49.1377,16400.0
2013-11-20 13:00:00,67.32,67.35,67.31,67.33,13300.0,49.145,49.1669,49.1377,49.1523,13300.0
2013-11-20 13:10:00,67.34,67.37,67.27,67.27,40300.0,49.1596,49.1815,49.1085,49.1085,40300.0
2013-11-20 13:20:00,67.28,67.28,67.22,67.25,32600.0,49.1158,49.1158,49.072,49.0939,32600.0
2013-11-20 13:30:00,67.25,67.3,67.25,67.28,60000.0,49.0939,49.1304,49.0939,49.1158,60000.0
2013-11-20 13:40:00,67.28,67.31,67.28,67.29,23000.0,49.1158,49.1377,49.1158,49.1231,23000.0
2013-11-20 13:50:00,67.29,67.31,67.24,67.26,18800.0,49.1231,49.1377,49.0866,49.1012,18800.0
2013-11-20 14:00:00,67.27,67.28,67.05,67.14,115100.0,49.1085,49.1158,48.9479,49.0136,115100.0
2013-11-20 14:10:00,67.13,67.2,66.98,67.2,79600.0,49.0063,49.0574,48.8968,49.0574,79600.0
2013-11-20 14:20:00,67.2,67.26,67.15,67.22,51300.0,49.0574,49.1012,49.0209,49.072,51300.0
2013-11-20 14:30:00,67.21,67.23,67.1,67.11,52700.0,49.0647,49.0793,48.9844,48.9917,52700.0
2013-11-20 14:40:00,67.11,67.2,67.06,67.2,34900.0,48.9917,49.0574,48.9552,49.0574,34900.0
2013-11-20 14:50:00,67.2,67.21,67.09,67.13,36500.0,49.0574,49.0647,48.9771,49.0063,36500.0
2013-11-20 15:00:00,67.13,67.13,66.89,66.9,54800.0,49.0063,49.0063,48.8311,48.8384,54800.0
2013-11-20 15:10:00,66.9,67.2,66.89,67.05,70300.0,48.8384,49.0574,48.8311,48.9479,70300.0
2013-11-20 15:20:00,67.05,67.08,67.0,67.06,53600.0,48.9479,48.9698,48.9114,48.9552,53600.0
2013-11-20 15:30:00,67.06,67.06,66.97,67.04,73300.0,48.9552,48.9552,48.8895,48.9406,73300.0
2013-11-20 15:40:00,67.04,67.13,67.03,67.06,76900.0,48.9406,49.0063,48.9333,48.9552,76900.0
2013-11-20 15:50:00,67.06,67.15,67.02,67.1,159600.0,48.9552,49.0209,48.926,48.9844,159600.0
2013-11-21 09:30:00,67.26,67.52,67.21,67.21,63600.0,49.1012,49.291,49.0647,49.0647,63600.0
2013-11-21 09:40:00,67.22,67.38,67.19,67.31,24500.0,49.072,49.1888,49.0501,49.1377,24500.0
2013-11-21 09:50:00,67.31,67.53,67.3,67.5,36800.0,49.1377,49.2983,49.1304,49.2764,36800.0
2013-11-21 10:00:00,67.5,67.56,67.43,67.51,52600.0,49.2764,49.3202,49.2253,49.2837,52600.0
2013-11-21 10:10:00,67.5,67.68,67.5,67.57,68300.0,49.2764,49.4078,49.2764,49.3275,68300.0
2013-11-21 10:20:00,67.58,67.6,67.48,67.5,24600.0,49.3348,49.3494,49.2618,49.2764,24600.0
2013-11-21 10:30:00,67.5,67.6,67.5,67.52,25800.0,49.2764,49.3494,49.2764,49.291,25800.0
2013-11-21 10:40:00,67.52,67.64,67.52,67.57,42600.0,49.291,49.3786,49.291,49.3275,42600.0
2013-11-21 10:50:00,67.58,67.62,67.46,67.51,85400.0,49.3348,49.364,49.2472,49.2837,85400.0
2013-11-21 11:00:00,67.5,67.62,67.49,67.57,51200.0,49.2764,49.364,49.2691,49.3275,51200.0
2013-11-21 11:10:00,67.57,67.64,67.56,67.62,80300.0,49.3275,49.3786,49.3202,49.364,80300.0
2013-11-21 11:20:00,67.62,67.66,67.61,67.64,62300.0,49.364,49.3932,49.3567,49.3786,62300.0
2013-11-21 11:30:00,67.65,67.7,67.54,67.57,76800.0,49.3859,49.4224,49.3056,49.3275,76800.0
2013-11-21 11:40:00,67.56,67.58,67.51,67.56,34600.0,49.3202,49.3348,49.2837,49.3202,34600.0
2013-11-21 11:50:00,67.55,67.59,67.54,67.58,46400.0,49.3129,49.3421,49.3056,49.3348,46400.0
2013-11-21 12:00:00,67.58,67.59,67.51,67.53,34700.0,49.3348,49.3421,49.2837,49.2983,34700.0
2013-11-21 12:10:00,67.52,67.52,67.45,67.46,33600.0,49.291,49.291,49.2399,49.2472,33600.0
2013-11-21 12:20:00,67.46,67.49,67.45,67.49,27600.0,49.2472,49.2691,49.2399,49.2691,27600.0
2013-11-21 12:30:00,67.49,67.54,67.46,67.52,20900.0,49.2691,49.3056,49.2472,49.291,20900.0
2013-11-21 12:40:00,67.53,67.59,67.49,67.57,58500.0,49.2983,49.3421,49.2691,49.3275,58500.0
2013-11-21 12:50:00,67.56,67.58,67.51,67.53,34900.0,49.3202,49.3348,49.2837,49.2983,34900.0
2013-11-21 13:00:00,67.53,67.57,67.52,67.56,22300.0,49.2983,49.3275,49.291,49.3202,22300.0
2013-11-21 13:10:00,67.56,67.61,67.55,67.61,42100.0,49.3202,49.3567,49.3129,49.3567,42100.0
2013-11-21 13:20:00,67.62,67.64,67.6,67.61,17500.0,49.364,49.3786,49.3494,49.3567,17500.0
2013-11-21 13:30:00,67.6,67.63,67.6,67.62,15300.0,49.3494,49.3713,49.3494,49.364,15300.0
2013-11-21 13:40:00,67.63,67.74,67.61,67.73,49700.0,49.3713,49.4516,49.3567,49.4443,49700.0
2013-11-21 13:50:00,67.72,67.75,67.68,67.72,34900.0,49.437,49.4589,49.4078,49.437,34900.0
2013-11-21 14:00:00,67.72,67.75,67.62,67.64,34700.0,49.437,49.4589,49.364,49.3786,34700.0
2013-11-21 14:10:00,67.65,67.69,67.65,67.68,18600.0,49.3859,49.4151,49.3859,49.4078,18600.0
2013-11-21 14:20:00,67.67,67.68,67.65,67.66,15200.0,49.4005,49.4078,49.3859,49.3932,15200.0
2013-11-21 14:30:00,67.65,67.66,67.56,67.56,28800.0,49.3859,49.3932,49.3202,49.3202,28800.0
2013-11-21 14:40:00,67.57,67.67,67.56,67.62,36100.0,49.3275,49.4005,49.3202,49.364,36100.0
2013-11-21 14:50:00,67.62,67.64,67.59,67.6,33300.0,49.364,49.3786,49.3421,49.3494,33300.0
2013-11-21 15:00:00,67.6,67.69,67.59,67.66,33900.0,49.3494,49.4151,49.3421,49.3932,33900.0
2013-11-21 15:10:00,67.66,67.7,67.63,67.7,31200.0,49.3932,49.4224,49.3713,49.4224,31200.0
2013-11-21 15:20:00,67.68,67.7,67.66,67.7,22000.0,49.4078,49.4224,49.3932,49.4224,22000.0
2013-11-21 15:30:00,67.7,67.72,67.66,67.66,45600.0,49.4224,49.437,49.3932,49.3932,45600.0
2013-11-21 15:40:00,67.66,67.7,67.62,67.65,179600.0,49.3932,49.4224,49.364,49.3859,179600.0
2013-11-21 15:50:00,67.65,67.78,67.64,67.73,232200.0,49.3859,49.4808,49.3786,49.4443,232200.0
2013-11-22 09:30:00,67.85,67.86,67.5,67.52,47400.0,49.5319,49.5392,49.2764,49.291,47400.0
2013-11-22 09:40:00,67.53,67.66,67.51,67.66,18600.0,49.2983,49.3932,49.2837,49.3932,18600.0
2013-11-22 09:50:00,67.67,67.69,67.52,67.52,24100.0,49.4005,49.4151,49.291,49.291,24100.0
2013-11-22 10:00:00,67.53,67.59,67.47,67.54,27200.0,49.2983,49.3421,49.2545,49.3056,27200.0
2013-11-22 10:10:00,67.55,67.68,67.55,67.65,31500.0,49.3129,49.4078,49.3129,49.3859,31500.0
2013-11-22 10:20:00,67.64,67.65,67.56,67.61,25100.0,49.3786,49.3859,49.3202,49.3567,25100.0
2013-11-22 10:30:00,67.6,67.72,67.55,67.7,38200.0,49.3494,49.437,49.3129,49.4224,38200.0
2013-11-22 10:40:00,67.69,67.73,67.61,67.61,25000.0,49.4151,49.4443,49.3567,49.3567,25000.0
2013-11-22 10:50:00,67.61,67.67,67.59,67.63,32800.0,49.3567,49.4005,49.3421,49.3713,32800.0
2013-11-22 11:00:00,67.62,67.72,67.6,67.69,53300.0,49.364,49.437,49.3494,49.4151,53300.0
2013-11-22 11:10:00,67.69,67.7,67.64,67.67,38100.0,49.4151,49.4224,49.3786,49.4005,38100.0
2013-11-22 11:20:00,67.66,67.69,67.64,67.64,17300.0,49.3932,49.4151,49.3786,49.3786,17300.0
2013-11-22 11:30:00,67.65,67.76,67.64,67.68,24700.0,49.3859,49.4662,49.3786,49.4078,24700.0
2013-11-22 11:40:00,67.68,67.78,67.67,67.77,25900.0,49.4078,49.4808,49.4005,49.4735,25900.0
2013-11-22 11:50:00,67.78,67.83,67.75,67.83,29500.0,49.4808,49.5173,49.4589,49.5173,29500.0
2013-11-22 12:00:00,67.84,67.86,67.8,67.82,35300.0,49.5246,49.5392,49.4954,49.51,35300.0
2013-11-22 12:10:00,67.82,67.91,67.82,67.91,16000.0,49.51,49.5757,49.51,49.5757,16000.0
2013-11-22 12:20:00,67.91,67.94,67.9,67.94,22200.0,49.5757,49.5976,49.5684,49.5976,22200.0
2013-11-22 12:30:00,67.94,67.95,67.9,67.92,19500.0,49.5976,49.6049,49.5684,49.583,19500.0
2013-11-22 12:40:00,67.91,67.94,67.88,67.91,21800.0,49.5757,49.5976,49.5538,49.5757,21800.0
2013-11-22 12:50:00,67.9,67.93,67.87,67.9,18800.0,49.5684,49.5903,49.5465,49.5684,18800.0
2013-11-22 13:00:00,67.9,67.94,67.87,67.93,17400.0,49.5684,49.5976,49.5465,49.5903,17400.0
2013-11-22 13:10:00,67.93,67.97,67.9,67.9,15800.0,49.5903,49.6195,49.5684,49.5684,15800.0
2013-11-22 13:20:00,67.9,67.92,67.87,67.9,17500.0,49.5684,49.583,49.5465,49.5684,17500.0
2013-11-22 13:30:00,67.91,67.93,67.85,67.91,17600.0,49.5757,49.5903,49.5319,49.5757,17600.0
2013-11-22 13:40:00,67.91,67.91,67.86,67.87,33200.0,49.5757,49.5757,49.5392,49.5465,33200.0
2013-11-22 13:50:00,67.88,67.89,67.86,67.88,21600.0,49.5538,49.5611,49.5392,49.5538,21600.0
2013-11-22 14:00:00,67.89,67.98,67.87,67.96,39800.0,49.5611,49.6268,49.5465,49.6122,39800.0
2013-11-22 14:10:00,67.97,67.98,67.93,67.94,62600.0,49.6195,49.6268,49.5903,49.5976,62600.0
2013-11-22 14:20:00,67.94,67.96,67.89,67.96,29800.0,49.5976,49.6122,49.5611,49.6122,29800.0
2013-11-22 14:30:00,67.95,67.97,67.89,67.89,54300.0,49.6049,49.6195,49.5611,49.5611,54300.0
2013-11-22 14:40:00,67.9,67.91,67.87,67.89,33700.0,49.5684,49.5757,49.5465,49.5611,33700.0
2013-11-22 14:50:00,67.88,67.89,67.83,67.88,52800.0,49.5538,49.5611,49.5173,49.5538,52800.0
2013-11-22 15:00:00,67.88,67.96,67.88,67.94,31700.0,49.5538,49.6122,49.5538,49.5976,31700.0
2013-11-22 15:10:00,67.94,67.98,67.92,67.93,69500.0,49.5976,49.6268,49.583,49.5903,69500.0
2013-11-22 15:20:00,67.93,67.97,67.92,67.93,64000.0,49.5903,49.6195,49.583,49.5903,64000.0
2013-11-22 15:30:00,67.93,68.0,67.91,67.98,65600.0,49.5903,49.6414,49.5757,49.6268,65600.0
2013-11-22 15:40:00,67.97,68.0,67.94,67.94,99400.0,49.6195,49.6414,49.5976,49.5976,99400.0
2013-11-22 15:50:00,67.95,68.05,67.94,67.99,216100.0,49.6049,49.6779,49.5976,49.6341,216100.0
2013-11-25 09:30:00,68.24,68.24,67.78,67.78,99400.0,49.8166,49.8166,49.4808,49.4808,99400.0
2013-11-25 09:40:00,67.8,67.81,67.5,67.51,84200.0,49.4954,49.5027,49.2764,49.2837,84200.0
2013-11-25 09:50:00,67.52,67.58,67.37,67.43,105600.0,49.291,49.3348,49.1815,49.2253,105600.0
2013-11-25 10:00:00,67.44,67.48,67.3,67.44,147800.0,49.2326,49.2618,49.1304,49.2326,147800.0
2013-11-25 10:10:00,67.45,67.55,67.45,67.52,78700.0,49.2399,49.3129,49.2399,49.291,78700.0
2013-11-25 10:20:00,67.51,67.55,67.47,67.52,63000.0,49.2837,49.3129,49.2545,49.291,63000.0
2013-11-25 10:30:00,67.53,67.6,67.5,67.59,69200.0,49.2983,49.3494,49.2764,49.3421,69200.0
2013-11-25 10:40:00,67.6,67.68,67.59,67.61,104800.0,49.3494,49.4078,49.3421,49.3567,104800.0
2013-11-25 10:50:00,67.6,67.61,67.45,67.48,153900.0,49.3494,49.3567,49.2399,49.2618,153900.0
2013-11-25 11:00:00,67.48,67.5,67.45,67.45,97000.0,49.2618,49.2764,49.2399,49.2399,97000.0
2013-11-25 11:10:00,67.46,67.52,67.44,67.49,77200.0,49.2472,49.291,49.2326,49.2691,77200.0
2013-11-25 11:20:00,67.49,67.49,67.45,67.45,47200.0,49.2691,49.2691,49.2399,49.2399,47200.0
2013-11-25 11:30:00,67.46,67.5,67.44,67.49,65800.0,49.2472,49.2764,49.2326,49.2691,65800.0
2013-11-25 11:40:00,67.49,67.49,67.4,67.42,78000.0,49.2691,49.2691,49.2034,49.218,78000.0
2013-11-25 11:50:00,67.43,67.47,67.42,67.45,36100.0,49.2253,49.2545,49.218,49.2399,36100.0
2013-11-25 12:00:00,67.46,67.53,67.46,67.49,33100.0,49.2472,49.2983,49.2472,49.2691,33100.0
2013-11-25 12:10:00,67.49,67.51,67.46,67.46,48800.0,49.2691,49.2837,49.2472,49.2472,48800.0
2013-11-25 12:20:00,67.46,67.48,67.42,67.46,44600.0,49.2472,49.2618,49.218,49.2472,44600.0
2013-11-25 12:30:00,67.46,67.47,67.4,67.42,37600.0,49.2472,49.2545,49.2034,49.218,37600.0
2013-11-25 12:40:00,67.42,67.42,67.4,67.41,41700.0,49.218,49.218,49.2034,49.2107,41700.0
2013-11-25 12:50:00,67.41,67.41,67.4,67.41,35300.0,49.2107,49.2107,49.2034,49.2107,35300.0
2013-11-25 13:00:00,67.4,67.42,67.4,67.41,90100.0,49.2034,49.218,49.2034,49.2107,90100.0
2013-11-25 13:10:00,67.41,67.42,67.35,67.35,28500.0,49.2107,49.218,49.1669,49.1669,28500.0
2013-11-25 13:20:00,67.35,67.36,67.27,67.28,51300.0,49.1669,49.1742,49.1085,49.1158,51300.0
2013-11-25 13:30:00,67.28,67.33,67.26,67.31,36500.0,49.1158,49.1523,49.1012,49.1377,36500.0
2013-11-25 13:40:00,67.31,67.38,67.31,67.33,31400.0,49.1377,49.1888,49.1377,49.1523,31400.0
2013-11-25 13:50:00,67.34,67.34,67.3,67.33,50500.0,49.1596,49.1596,49.1304,49.1523,50500.0
2013-11-25 14:00:00,67.33,67.36,67.33,67.35,29200.0,49.1523,49.1742,49.1523,49.1669,29200.0
2013-11-25 14:10:00,67.36,67.38,67.34,67.38,35000.0,49.1742,49.1888,49.1596,49.1888,35000.0
2013-11-25 14:20:00,67.37,67.38,67.29,67.29,40000.0,49.1815,49.1888,49.1231,49.1231,40000.0
2013-11-25 14:30:00,67.3,67.31,67.2,67.23,85800.0,49.1304,49.1377,49.0574,49.0793,85800.0
2013-11-25 14:40:00,67.23,67.23,67.14,67.14,55800.0,49.0793,49.0793,49.0136,49.0136,55800.0
2013-11-25 14:50:00,67.14,67.15,67.09,67.1,81200.0,49.0136,49.0209,48.9771,48.9844,81200.0
2013-11-25 15:00:00,67.09,67.1,67.0,67.0,100800.0,48.9771,48.9844,48.9114,48.9114,100800.0
2013-11-25 15:10:00,67.0,67.0,66.83,66.84,145100.0,48.9114,48.9114,48.7873,48.7946,145100.0
2013-11-25 15:20:00,66.84,66.97,66.84,66.94,122700.0,48.7946,48.8895,48.7946,48.8676,122700.0
2013-11-25 15:30:00,66.94,66.94,66.87,66.88,165200.0,48.8676,48.8676,48.8165,48.8238,165200.0
2013-11-25 15:40:00,66.88,66.98,66.88,66.94,152300.0,48.8238,48.8968,48.8238,48.8676,152300.0
2013-11-25 15:50:00,66.95,67.03,66.86,67.03,338500.0,48.8749,48.9333,48.8092,48.9333,338500.0
2013-11-26 09:30:00,67.01,67.27,67.01,67.08,89400.0,48.9187,49.1085,48.9187,48.9698,89400.0
2013-11-26 09:40:00,67.08,67.32,67.05,67.31,61000.0,48.9698,49.145,48.9479,49.1377,61000.0
2013-11-26 09:50:00,67.29,67.35,67.28,67.31,31000.0,49.1231,49.1669,49.1158,49.1377,31000.0
2013-11-26 10:00:00,67.3,67.38,67.2,67.26,40400.0,49.1304,49.1888,49.0574,49.1012,40400.0
2013-11-26 10:10:00,67.26,67.42,67.26,67.42,30300.0,49.1012,49.218,49.1012,49.218,30300.0
2013-11-26 10:20:00,67.41,67.45,67.4,67.42,32800.0,49.2107,49.2399,49.2034,49.218,32800.0
2013-11-26 10:30:00,67.42,67.42,67.35,67.4,28200.0,49.218,49.218,49.1669,49.2034,28200.0
2013-11-26 10:40:00,67.41,67.43,67.31,67.32,29500.0,49.2107,49.2253,49.1377,49.145,29500.0
2013-11-26 10:50:00,67.31,67.33,67.26,67.28,49400.0,49.1377,49.1523,49.1012,49.1158,49400.0
2013-11-26 11:00:00,67.29,67.41,67.28,67.39,34200.0,49.1231,49.2107,49.1158,49.1961,34200.0
2013-11-26 11:10:00,67.39,67.52,67.39,67.47,35800.0,49.1961,49.291,49.1961,49.2545,35800.0
2013-11-26 11:20:00,67.47,67.52,67.46,67.48,31800.0,49.2545,49.291,49.2472,49.2618,31800.0
2013-11-26 11:30:00,67.48,67.58,67.47,67.55,57300.0,49.2618,49.3348,49.2545,49.3129,57300.0
2013-11-26 11:40:00,67.55,67.57,67.52,67.52,25200.0,49.3129,49.3275,49.291,49.291,25200.0
2013-11-26 11:50:00,67.53,67.54,67.44,67.44,24100.0,49.2983,49.3056,49.2326,49.2326,24100.0
2013-11-26 12:00:00,67.43,67.51,67.41,67.51,20600.0,49.2253,49.2837,49.2107,49.2837,20600.0
2013-11-26 12:10:00,67.5,67.63,67.5,67.61,30600.0,49.2764,49.3713,49.2764,49.3567,30600.0
2013-11-26 12:20:00,67.6,67.64,67.56,67.6,18800.0,49.3494,49.3786,49.3202,49.3494,18800.0
2013-11-26 12:30:00,67.59,67.64,67.54,67.63,28300.0,49.3421,49.3786,49.3056,49.3713,28300.0
2013-11-26 12:40:00,67.63,67.66,67.6,67.65,19100.0,49.3713,49.3932,49.3494,49.3859,19100.0
2013-11-26 12:50:00,67.64,67.64,67.59,67.59,17000.0,49.3786,49.3786,49.3421,49.3421,17000.0
2013-11-26 13:00:00,67.59,67.59,67.51,67.51,19500.0,49.3421,49.3421,49.2837,49.2837,19500.0
2013-11-26 13:10:00,67.52,67.55,67.49,67.5,23200.0,49.291,49.3129,49.2691,49.2764,23200.0
2013-11-26 13:20:00,67.49,67.5,67.44,67.44,35600.0,49.2691,49.2764,49.2326,49.2326,35600.0
2013-11-26 13:30:00,67.45,67.53,67.44,67.51,23800.0,49.2399,49.2983,49.2326,49.2837,23800.0
2013-11-26 13:40:00,67.5,67.59,67.5,67.51,30600.0,49.2764,49.3421,49.2764,49.2837,30600.0
2013-11-26 13:50:00,67.52,67.52,67.49,67.5,22300.0,49.291,49.291,49.2691,49.2764,22300.0
2013-11-26 14:00:00,67.51,67.52,67.49,67.49,25700.0,49.2837,49.291,49.2691,49.2691,25700.0
2013-11-26 14:10:00,67.49,67.5,67.36,67.37,48100.0,49.2691,49.2764,49.1742,49.1815,48100.0
2013-11-26 14:20:00,67.37,67.41,67.37,67.4,40800.0,49.1815,49.2107,49.1815,49.2034,40800.0
2013-11-26 14:30:00,67.41,67.55,67.4,67.51,49200.0,49.2107,49.3129,49.2034,49.2837,49200.0
2013-11-26 14:40:00,67.52,67.52,67.47,67.49,23400.0,49.291,49.291,49.2545,49.2691,23400.0
2013-11-26 14:50:00,67.49,67.54,67.48,67.49,23200.0,49.2691,49.3056,49.2618,49.2691,23200.0
2013-11-26 15:00:00,67.49,67.49,67.42,67.43,28200.0,49.2691,49.2691,49.218,49.2253,28200.0
2013-11-26 15:10:00,67.44,67.46,67.4,67.41,33600.0,49.2326,49.2472,49.2034,49.2107,33600.0
2013-11-26 15:20:00,67.41,67.46,67.41,67.44,49200.0,49.2107,49.2472,49.2107,49.2326,49200.0
2013-11-26 15:30:00,67.45,67.51,67.45,67.46,43500.0,49.2399,49.2837,49.2399,49.2472,43500.0
2013-11-26 15:40:00,67.47,67.47,67.27,67.27,99200.0,49.2545,49.2545,49.1085,49.1085,99200.0
2013-11-26 15:50:00,67.28,67.31,67.21,67.24,182800.0,49.1158,49.1377,49.0647,49.0866,182800.0
2013-11-27 09:30:00,67.36,67.52,67.27,67.38,37400.0,49.1742,49.291,49.1085,49.1888,37400.0
2013-11-27 09:40:00,67.36,67.6,67.33,67.59,27500.0,49.1742,49.3494,49.1523,49.3421,27500.0
2013-11-27 09:50:00,67.59,67.62,67.46,67.53,32900.0,49.3421,49.364,49.2472,49.2983,32900.0
2013-11-27 10:00:00,67.52,67.55,67.45,67.5,28100.0,49.291,49.3129,49.2399,49.2764,28100.0
2013-11-27 10:10:00,67.5,67.53,67.43,67.47,23700.0,49.2764,49.2983,49.2253,49.2545,23700.0
2013-11-27 10:20:00,67.47,67.47,67.4,67.46,19700.0,49.2545,49.2545,49.2034,49.2472,19700.0
2013-11-27 10:30:00,67.46,67.5,67.44,67.48,15400.0,49.2472,49.2764,49.2326,49.2618,15400.0
2013-11-27 10:40:00,67.48,67.54,67.48,67.53,26500.0,49.2618,49.3056,49.2618,49.2983,26500.0
2013-11-27 10:50:00,67.53,67.54,67.44,67.46,20800.0,49.2983,49.3056,49.2326,49.2472,20800.0
2013-11-27 11:00:00,67.46,67.55,67.46,67.52,19500.0,49.2472,49.3129,49.2472,49.291,19500.0
2013-11-27 11:10:00,67.52,67.61,67.52,67.58,25800.0,49.291,49.3567,49.291,49.3348,25800.0
2013-11-27 11:20:00,67.56,67.56,67.5,67.53,19400.0,49.3202,49.3202,49.2764,49.2983,19400.0
2013-11-27 11:30:00,67.54,67.56,67.47,67.47,37300.0,49.3056,49.3202,49.2545,49.2545,37300.0
2013-11-27 11:40:00,67.47,67.48,67.44,67.46,17500.0,49.2545,49.2618,49.2326,49.2472,17500.0
2013-11-27 11:50:00,67.47,67.49,67.4,67.4,16200.0,49.2545,49.2691,49.2034,49.2034,16200.0
2013-11-27 12:00:00,67.41,67.44,67.37,67.43,30100.0,49.2107,49.2326,49.1815,49.2253,30100.0
2013-11-27 12:10:00,67.44,67.49,67.44,67.45,16700.0,49.2326,49.2691,49.2326,49.2399,16700.0
2013-11-27 12:20:00,67.45,67.48,67.42,67.45,16700.0,49.2399,49.2618,49.218,49.2399,16700.0
2013-11-27 12:30:00,67.44,67.49,67.44,67.45,23500.0,49.2326,49.2691,49.2326,49.2399,23500.0
2013-11-27 12:40:00,67.45,67.48,67.41,67.45,32500.0,49.2399,49.2618,49.2107,49.2399,32500.0
2013-11-27 12:50:00,67.44,67.44,67.34,67.36,37900.0,49.2326,49.2326,49.1596,49.1742,37900.0
2013-11-27 13:00:00,67.35,67.38,67.31,67.32,20100.0,49.1669,49.1888,49.1377,49.145,20100.0
2013-11-27 13:10:00,67.32,67.35,67.27,67.27,20300.0,49.145,49.1669,49.1085,49.1085,20300.0
2013-11-27 13:20:00,67.26,67.31,67.26,67.3,16400.0,49.1012,49.1377,49.1012,49.1304,16400.0
2013-11-27 13:30:00,67.3,67.3,67.27,67.3,14800.0,49.1304,49.1304,49.1085,49.1304,14800.0
2013-11-27 13:40:00,67.3,67.34,67.27,67.3,24200.0,49.1304,49.1596,49.1085,49.1304,24200.0
2013-11-27 13:50:00,67.3,67.31,67.27,67.3,16700.0,49.1304,49.1377,49.1085,49.1304,16700.0
2013-11-27 14:00:00,67.3,67.33,67.29,67.32,13400.0,49.1304,49.1523,49.1231,49.145,13400.0
2013-11-27 14:10:00,67.32,67.4,67.31,67.39,18500.0,49.145,49.2034,49.1377,49.1961,18500.0
2013-11-27 14:20:00,67.39,67.42,67.38,67.42,9400.0,49.1961,49.218,49.1888,49.218,9400.0
2013-11-27 14:30:00,67.42,67.5,67.42,67.49,20400.0,49.218,49.2764,49.218,49.2691,20400.0
2013-11-27 14:40:00,67.49,67.5,67.45,67.5,21400.0,49.2691,49.2764,49.2399,49.2764,21400.0
2013-11-27 14:50:00,67.5,67.54,67.49,67.53,25000.0,49.2764,49.3056,49.2691,49.2983,25000.0
2013-11-27 15:00:00,67.53,67.53,67.47,67.48,12600.0,49.2983,49.2983,49.2545,49.2618,12600.0
2013-11-27 15:10:00,67.48,67.57,67.47,67.57,48600.0,49.2618,49.3275,49.2545,49.3275,48600.0
2013-11-27 15:20:00,67.56,67.58,67.55,67.58,20600.0,49.3202,49.3348,49.3129,49.3348,20600.0
2013-11-27 15:30:00,67.59,67.59,67.51,67.54,38800.0,49.3421,49.3421,49.2837,49.3056,38800.0
2013-11-27 15:40:00,67.55,67.56,67.53,67.53,59400.0,49.3129,49.3202,49.2983,49.2983,59400.0
2013-11-27 15:50:00,67.53,67.58,67.49,67.54,133100.0,49.2983,49.3348,49.2691,49.3056,133100.0
2013-11-29 09:30:00,67.7,67.77,67.52,67.55,34500.0,49.4224,49.4735,49.291,49.3129,34500.0
2013-11-29 09:40:00,67.51,67.63,67.38,67.6,15100.0,49.2837,49.3713,49.1888,49.3494,15100.0
2013-11-29 09:50:00,67.59,67.64,67.51,67.55,14800.0,49.3421,49.3786,49.2837,49.3129,14800.0
2013-11-29 10:00:00,67.56,67.61,67.52,67.53,39700.0,49.3202,49.3567,49.291,49.2983,39700.0
2013-11-29 10:10:00,67.53,67.6,67.53,67.59,28600.0,49.2983,49.3494,49.2983,49.3421,28600.0
2013-11-29 10:20:00,67.6,67.61,67.57,67.57,11900.0,49.3494,49.3567,49.3275,49.3275,11900.0
2013-11-29 10:30:00,67.58,67.64,67.57,67.58,18400.0,49.3348,49.3786,49.3275,49.3348,18400.0
2013-11-29 10:40:00,67.58,67.59,67.44,67.44,15700.0,49.3348,49.3421,49.2326,49.2326,15700.0
2013-11-29 10:50:00,67.45,67.49,67.43,67.49,12100.0,49.2399,49.2691,49.2253,49.2691,12100.0
2013-11-29 11:00:00,67.5,67.51,67.45,67.5,23500.0,49.2764,49.2837,49.2399,49.2764,23500.0
2013-11-29 11:10:00,67.5,67.53,67.49,67.52,19400.0,49.2764,49.2983,49.2691,49.291,19400.0
2013-11-29 11:20:00,67.53,67.54,67.48,67.48,11900.0,49.2983,49.3056,49.2618,49.2618,11900.0
2013-11-29 11:30:00,67.47,67.49,67.39,67.41,33900.0,49.2545,49.2691,49.1961,49.2107,33900.0
2013-11-29 11:40:00,67.41,67.43,67.35,67.35,23500.0,49.2107,49.2253,49.1669,49.1669,23500.0
2013-11-29 11:50:00,67.36,67.37,67.31,67.34,20700.0,49.1742,49.1815,49.1377,49.1596,20700.0
2013-11-29 12:00:00,67.33,67.34,67.28,67.28,26100.0,49.1523,49.1596,49.1158,49.1158,26100.0
2013-11-29 12:10:00,67.3,67.3,67.26,67.27,13200.0,49.1304,49.1304,49.1012,49.1085,13200.0
2013-11-29 12:20:00,67.27,67.28,67.23,67.23,15400.0,49.1085,49.1158,49.0793,49.0793,15400.0
2013-11-29 12:30:00,67.23,67.26,67.16,67.18,26700.0,49.0793,49.1012,49.0282,49.0428,26700.0
2013-11-29 12:40:00,67.19,67.19,67.01,67.02,59800.0,49.0501,49.0501,48.9187,48.926,59800.0
2013-11-29 12:50:00,67.02,67.1,66.95,66.96,226500.0,48.926,48.9844,48.8749,48.8822,226500.0
2013-12-02 09:30:00,66.95,67.1,66.87,66.95,48800.0,48.8749,48.9844,48.8165,48.8749,48800.0
2013-12-02 09:40:00,66.89,66.92,66.69,66.74,41300.0,48.8311,48.853,48.6851,48.7216,41300.0
2013-12-02 09:50:00,66.74,66.98,66.72,66.96,39300.0,48.7216,48.8968,48.707,48.8822,39300.0
2013-12-02 10:00:00,66.95,67.0,66.89,66.99,46100.0,48.8749,48.9114,48.8311,48.9041,46100.0
2013-12-02 10:10:00,66.99,67.02,66.81,66.97,92300.0,48.9041,48.926,48.7727,48.8895,92300.0
2013-12-02 10:20:00,66.97,66.99,66.92,66.96,26400.0,48.8895,48.9041,48.853,48.8822,26400.0
2013-12-02 10:30:00,66.98,66.99,66.84,66.85,40200.0,48.8968,48.9041,48.7946,48.8019,40200.0
2013-12-02 10:40:00,66.85,66.88,66.8,66.87,31100.0,48.8019,48.8238,48.7654,48.8165,31100.0
2013-12-02 10:50:00,66.87,66.94,66.84,66.92,40700.0,48.8165,48.8676,48.7946,48.853,40700.0
2013-12-02 11:00:00,66.92,67.0,66.92,66.98,25100.0,48.853,48.9114,48.853,48.8968,25100.0
2013-12-02 11:10:00,66.98,67.05,66.98,67.05,28500.0,48.8968,48.9479,48.8968,48.9479,28500.0
2013-12-02 11:20:00,67.05,67.11,67.01,67.02,28500.0,48.9479,48.9917,48.9187,48.926,28500.0
2013-12-02 11:30:00,67.03,67.14,67.02,67.12,46600.0,48.9333,49.0136,48.926,48.999,46600.0
2013-12-02 11:40:00,67.12,67.17,67.1,67.16,35700.0,48.999,49.0355,48.9844,49.0282,35700.0
2013-12-02 11:50:00,67.16,67.28,67.15,67.25,30200.0,49.0282,49.1158,49.0209,49.0939,30200.0
2013-12-02 12:00:00,67.24,67.27,67.19,67.23,20300.0,49.0866,49.1085,49.0501,49.0793,20300.0
2013-12-02 12:10:00,67.22,67.28,67.17,67.28,21300.0,49.072,49.1158,49.0355,49.1158,21300.0
2013-12-02 12:20:00,67.28,67.34,67.27,67.33,37600.0,49.1158,49.1596,49.1085,49.1523,37600.0
2013-12-02 12:30:00,67.33,67.33,67.22,67.23,23600.0,49.1523,49.1523,49.072,49.0793,23600.0
2013-12-02 12:40:00,67.23,67.24,67.19,67.19,21400.0,49.0793,49.0866,49.0501,49.0501,21400.0
2013-12-02 12:50:00,67.18,67.26,67.17,67.25,36000.0,49.0428,49.1012,49.0355,49.0939,36000.0
2013-12-02 13:00:00,67.24,67.25,67.22,67.23,24900.0,49.0866,49.0939,49.072,49.0793,24900.0
2013-12-02 13:10:00,67.24,67.24,67.16,67.19,40700.0,49.0866,49.0866,49.0282,49.0501,40700.0
2013-12-02 13:20:00,67.19,67.21,67.15,67.15,18100.0,49.0501,49.0647,49.0209,49.0209,18100.0
2013-12-02 13:30:00,67.15,67.16,67.11,67.14,23300.0,49.0209,49.0282,48.9917,49.0136,23300.0
2013-12-02 13:40:00,67.14,67.14,67.07,67.08,24400.0,49.0136,49.0136,48.9625,48.9698,24400.0
2013-12-02 13:50:00,67.08,67.14,67.06,67.1,20900.0,48.9698,49.0136,48.9552,48.9844,20900.0
2013-12-02 14:00:00,67.09,67.11,67.06,67.07,39700.0,48.9771,48.9917,48.9552,48.9625,39700.0
2013-12-02 14:10:00,67.08,67.15,67.06,67.11,53100.0,48.9698,49.0209,48.9552,48.9917,53100.0
2013-12-02 14:20:00,67.11,67.11,67.07,67.09,30000.0,48.9917,48.9917,48.9625,48.9771,30000.0
2013-12-02 14:30:00,67.09,67.1,67.0,67.01,28300.0,48.9771,48.9844,48.9114,48.9187,28300.0
2013-12-02 14:40:00,67.01,67.01,66.91,66.96,36700.0,48.9187,48.9187,48.8457,48.8822,36700.0
2013-12-02 14:50:00,66.97,67.06,66.94,67.05,36700.0,48.8895,48.9552,48.8676,48.9479,36700.0
2013-12-02 15:00:00,67.05,67.07,67.03,67.04,44400.0,48.9479,48.9625,48.9333,48.9406,44400.0
2013-12-02 15:10:00,67.04,67.07,67.02,67.06,49600.0,48.9406,48.9625,48.926,48.9552,49600.0
2013-12-02 15:20:00,67.06,67.09,66.97,66.98,66000.0,48.9552,48.9771,48.8895,48.8968,66000.0
2013-12-02 15:30:00,66.98,66.99,66.88,66.89,111300.0,48.8968,48.9041,48.8238,48.8311,111300.0
2013-12-02 15:40:00,66.88,66.92,66.79,66.81,120100.0,48.8238,48.853,48.7581,48.7727,120100.0
2013-12-02 15:50:00,66.82,66.84,66.69,66.76,336600.0,48.78,48.7946,48.6851,48.7362,336600.0
2013-12-03 09:30:00,66.65,67.03,66.61,66.81,250900.0,48.6559,48.9333,48.6267,48.7727,250900.0
2013-12-03 09:40:00,66.83,66.99,66.62,66.95,165000.0,48.7873,48.9041,48.634,48.8749,165000.0
2013-12-03 09:50:00,66.94,67.02,66.67,66.7,139400.0,48.8676,48.926,48.6705,48.6924,139400.0
2013-12-03 10:00:00,66.72,66.87,66.69,66.74,162200.0,48.707,48.8165,48.6851,48.7216,162200.0
2013-12-03 10:10:00,66.73,66.83,66.63,66.8,92000.0,48.7143,48.7873,48.6413,48.7654,92000.0
2013-12-03 10:20:00,66.79,66.84,66.71,66.74,65200.0,48.7581,48.7946,48.6997,48.7216,65200.0
2013-12-03 10:30:00,66.73,66.77,66.68,66.72,67800.0,48.7143,48.7435,48.6778,48.707,67800.0
2013-12-03 10:40:00,66.72,66.85,66.69,66.82,61700.0,48.707,48.8019,48.6851,48.78,61700.0
2013-12-03 10:50:00,66.83,66.88,66.73,66.87,50400.0,48.7873,48.8238,48.7143,48.8165,50400.0
2013-12-03 11:00:00,66.87,66.87,66.72,66.73,65100.0,48.8165,48.8165,48.707,48.7143,65100.0
2013-12-03 11:10:00,66.73,66.79,66.67,66.69,68100.0,48.7143,48.7581,48.6705,48.6851,68100.0
2013-12-03 11:20:00,66.68,66.71,66.62,66.69,74100.0,48.6778,48.6997,48.634,48.6851,74100.0
2013-12-03 11:30:00,66.69,66.7,66.6,66.67,48700.0,48.6851,48.6924,48.6194,48.6705,48700.0
2013-12-03 11:40:00,66.68,66.7,66.51,66.54,102300.0,48.6778,48.6924,48.5537,48.5756,102300.0
2013-12-03 11:50:00,66.54,66.55,66.5,66.54,49600.0,48.5756,48.5829,48.5464,48.5756,49600.0
2013-12-03 12:00:00,66.53,66.53,66.42,66.51,77000.0,48.5683,48.5683,48.488,48.5537,77000.0
2013-12-03 12:10:00,66.5,66.52,66.45,66.47,61400.0,48.5464,48.561,48.5099,48.5245,61400.0
2013-12-03 12:20:00,66.47,66.57,66.46,66.57,50300.0,48.5245,48.5975,48.5172,48.5975,50300.0
2013-12-03 12:30:00,66.56,66.6,66.52,66.58,40300.0,48.5902,48.6194,48.561,48.6048,40300.0
2013-12-03 12:40:00,66.59,66.59,66.43,66.43,92000.0,48.6121,48.6121,48.4953,48.4953,92000.0
2013-12-03 12:50:00,66.43,66.45,66.41,66.45,31900.0,48.4953,48.5099,48.4807,48.5099,31900.0
2013-12-03 13:00:00,66.45,66.45,66.31,66.38,56300.0,48.5099,48.5099,48.4077,48.4588,56300.0
2013-12-03 13:10:00,66.37,66.42,66.35,66.42,42200.0,48.4515,48.488,48.4369,48.488,42200.0
2013-12-03 13:20:00,66.42,66.45,66.28,66.28,38100.0,48.488,48.5099,48.3858,48.3858,38100.0
2013-12-03 13:30:00,66.29,66.32,66.28,66.31,51800.0,48.3931,48.415,48.3858,48.4077,51800.0
2013-12-03 13:40:00,66.31,66.33,66.29,66.31,44000.0,48.4077,48.4223,48.3931,48.4077,44000.0
2013-12-03 13:50:00,66.31,66.39,66.29,66.36,75300.0,48.4077,48.4661,48.3931,48.4442,75300.0
2013-12-03 14:00:00,66.36,66.38,66.32,66.34,50000.0,48.4442,48.4588,48.415,48.4296,50000.0
2013-12-03 14:10:00,66.34,66.37,66.3,66.33,61000.0,48.4296,48.4515,48.4004,48.4223,61000.0
2013-12-03 14:20:00,66.34,66.43,66.33,66.42,43400.0,48.4296,48.4953,48.4223,48.488,43400.0
2013-12-03 14:30:00,66.42,66.6,66.41,66.59,43900.0,48.488,48.6194,48.4807,48.6121,43900.0
2013-12-03 14:40:00,66.6,66.61,66.56,66.6,34300.0,48.6194,48.6267,48.5902,48.6194,34300.0
2013-12-03 14:50:00,66.61,66.67,66.6,66.63,57000.0,48.6267,48.6705,48.6194,48.6413,57000.0
2013-12-03 15:00:00,66.62,66.62,66.54,66.57,57400.0,48.634,48.634,48.5756,48.5975,57400.0
2013-12-03 15:10:00,66.56,66.59,66.54,66.59,56300.0,48.5902,48.6121,48.5756,48.6121,56300.0
2013-12-03 15:20:00,66.59,66.59,66.48,66.48,89000.0,48.6121,48.6121,48.5318,48.5318,89000.0
2013-12-03 15:30:00,66.49,66.62,66.48,66.6,88200.0,48.5391,48.634,48.5318,48.6194,88200.0
2013-12-03 15:40:00,66.58,66.67,66.51,66.65,141400.0,48.6048,48.6705,48.5537,48.6559,141400.0
2013-12-03 15:50:00,66.65,66.73,66.64,66.7,276100.0,48.6559,48.7143,48.6486,48.6924,276100.0
2013-12-04 09:30:00,66.34,66.63,66.25,66.5,63700.0,48.4296,48.6413,48.3639,48.5464,63700.0
2013-12-04 09:40:00,66.49,66.54,66.28,66.42,42600.0,48.5391,48.5756,48.3858,48.488,42600.0
2013-12-04 09:50:00,66.41,66.42,66.18,66.33,66900.0,48.4807,48.488,48.3128,48.4223,66900.0
2013-12-04 10:00:00,66.33,66.71,66.33,66.63,66400.0,48.4223,48.6997,48.4223,48.6413,66400.0
2013-12-04 10:10:00,66.64,66.78,66.63,66.68,37900.0,48.6486,48.7508,48.6413,48.6778,37900.0
2013-12-04 10:20:00,66.69,66.8,66.69,66.77,50700.0,48.6851,48.7654,48.6851,48.7435,50700.0
2013-12-04 10:30:00,66.78,66.95,66.78,66.89,37100.0,48.7508,48.8749,48.7508,48.8311,37100.0
2013-12-04 10:40:00,66.88,66.98,66.84,66.98,41100.0,48.8238,48.8968,48.7946,48.8968,41100.0
2013-12-04 10:50:00,66.97,67.02,66.93,67.01,42000.0,48.8895,48.926,48.8603,48.9187,42000.0
2013-12-04 11:00:00,67.0,67.05,66.95,67.02,31200.0,48.9114,48.9479,48.8749,48.926,31200.0
2013-12-04 11:10:00,67.02,67.03,66.87,66.88,28500.0,48.926,48.9333,48.8165,48.8238,28500.0
2013-12-04 11:20:00,66.88,66.92,66.85,66.87,30600.0,48.8238,48.853,48.8019,48.8165,30600.0
2013-12-04 11:30:00,66.86,66.9,66.85,66.85,32800.0,48.8092,48.8384,48.8019,48.8019,32800.0
2013-12-04 11:40:00,66.85,66.93,66.81,66.83,35600.0,48.8019,48.8603,48.7727,48.7873,35600.0
2013-12-04 11:50:00,66.83,66.87,66.81,66.81,38100.0,48.7873,48.8165,48.7727,48.7727,38100.0
2013-12-04 12:00:00,66.81,66.82,66.65,66.67,44700.0,48.7727,48.78,48.6559,48.6705,44700.0
2013-12-04 12:10:00,66.67,66.68,66.45,66.45,41700.0,48.6705,48.6778,48.5099,48.5099,41700.0
2013-12-04 12:20:00,66.46,66.51,66.38,66.39,47400.0,48.5172,48.5537,48.4588,48.4661,47400.0
2013-12-04 12:30:00,66.39,66.49,66.37,66.47,28600.0,48.4661,48.5391,48.4515,48.5245,28600.0
2013-12-04 12:40:00,66.46,66.48,66.4,66.41,26100.0,48.5172,48.5318,48.4734,48.4807,26100.0
2013-12-04 12:50:00,66.41,66.44,66.37,66.41,28800.0,48.4807,48.5026,48.4515,48.4807,28800.0
2013-12-04 13:00:00,66.41,66.5,66.37,66.37,35500.0,48.4807,48.5464,48.4515,48.4515,35500.0
2013-12-04 13:10:00,66.37,66.37,66.26,66.29,24200.0,48.4515,48.4515,48.3712,48.3931,24200.0
2013-12-04 13:20:00,66.29,66.29,66.04,66.05,46000.0,48.3931,48.3931,48.2106,48.2179,46000.0
2013-12-04 13:30:00,66.05,66.15,65.97,66.15,69100.0,48.2179,48.2909,48.1595,48.2909,69100.0
2013-12-04 13:40:00,66.15,66.16,66.09,66.13,19700.0,48.2909,48.2982,48.2471,48.2763,19700.0
2013-12-04 13:50:00,66.12,66.16,66.09,66.14,35400.0,48.269,48.2982,48.2471,48.2836,35400.0
2013-12-04 14:00:00,66.15,66.23,66.14,66.16,28200.0,48.2909,48.3493,48.2836,48.2982,28200.0
2013-12-04 14:10:00,66.17,66.33,66.17,66.3,32200.0,48.3055,48.4223,48.3055,48.4004,32200.0
2013-12-04 14:20:00,66.29,66.31,66.22,66.28,37200.0,48.3931,48.4077,48.342,48.3858,37200.0
2013-12-04 14:30:00,66.28,66.43,66.27,66.4,29500.0,48.3858,48.4953,48.3785,48.4734,29500.0
2013-12-04 14:40:00,66.41,66.47,66.4,66.45,30800.0,48.4807,48.5245,48.4734,48.5099,30800.0
2013-12-04 14:50:00,66.44,66.49,66.44,66.47,33300.0,48.5026,48.5391,48.5026,48.5245,33300.0
2013-12-04 15:00:00,66.46,66.48,66.41,66.41,27300.0,48.5172,48.5318,48.4807,48.4807,27300.0
2013-12-04 15:10:00,66.42,66.61,66.39,66.6,32900.0,48.488,48.6267,48.4661,48.6194,32900.0
2013-12-04 15:20:00,66.6,66.61,66.5,66.58,53800.0,48.6194,48.6267,48.5464,48.6048,53800.0
2013-12-04 15:30:00,66.58,66.65,66.48,66.6,117100.0,48.6048,48.6559,48.5318,48.6194,117100.0
2013-12-04 15:40:00,66.6,66.67,66.53,66.54,77400.0,48.6194,48.6705,48.5683,48.5756,77400.0
2013-12-04 15:50:00,66.54,66.56,66.46,66.46,125700.0,48.5756,48.5902,48.5172,48.5172,125700.0
2013-12-05 09:30:00,66.33,66.48,66.21,66.28,119000.0,48.4223,48.5318,48.3347,48.3858,119000.0
2013-12-05 09:40:00,66.3,66.33,66.01,66.13,84700.0,48.4004,48.4223,48.1887,48.2763,84700.0
2013-12-05 09:50:00,66.14,66.34,66.08,66.3,56100.0,48.2836,48.4296,48.2398,48.4004,56100.0
2013-12-05 10:00:00,66.28,66.47,66.28,66.44,54400.0,48.3858,48.5245,48.3858,48.5026,54400.0
2013-12-05 10:10:00,66.45,66.53,66.36,66.42,45600.0,48.5099,48.5683,48.4442,48.488,45600.0
2013-12-05 10:20:00,66.41,66.41,66.21,66.3,43400.0,48.4807,48.4807,48.3347,48.4004,43400.0
2013-12-05 10:30:00,66.31,66.33,66.2,66.32,53400.0,48.4077,48.4223,48.3274,48.415,53400.0
2013-12-05 10:40:00,66.31,66.33,66.04,66.14,54100.0,48.4077,48.4223,48.2106,48.2836,54100.0
2013-12-05 10:50:00,66.13,66.2,66.12,66.19,86800.0,48.2763,48.3274,48.269,48.3201,86800.0
2013-12-05 11:00:00,66.19,66.31,66.12,66.27,50900.0,48.3201,48.4077,48.269,48.3785,50900.0
2013-12-05 11:10:00,66.26,66.35,66.23,66.33,47100.0,48.3712,48.4369,48.3493,48.4223,47100.0
2013-12-05 11:20:00,66.33,66.44,66.32,66.41,45600.0,48.4223,48.5026,48.415,48.4807,45600.0
2013-12-05 11:30:00,66.41,66.49,66.39,66.49,41200.0,48.4807,48.5391,48.4661,48.5391,41200.0
2013-12-05 11:40:00,66.48,66.49,66.46,66.47,24600.0,48.5318,48.5391,48.5172,48.5245,24600.0
2013-12-05 11:50:00,66.47,66.54,66.47,66.51,32000.0,48.5245,48.5756,48.5245,48.5537,32000.0
2013-12-05 12:00:00,66.51,66.64,66.5,66.62,28700.0,48.5537,48.6486,48.5464,48.634,28700.0
2013-12-05 12:10:00,66.63,66.66,66.55,66.57,41800.0,48.6413,48.6632,48.5829,48.5975,41800.0
2013-12-05 12:20:00,66.56,66.56,66.52,66.54,30400.0,48.5902,48.5902,48.561,48.5756,30400.0
2013-12-05 12:30:00,66.55,66.55,66.45,66.49,20800.0,48.5829,48.5829,48.5099,48.5391,20800.0
2013-12-05 12:40:00,66.5,66.53,66.45,66.45,23600.0,48.5464,48.5683,48.5099,48.5099,23600.0
2013-12-05 12:50:00,66.45,66.51,66.45,66.46,22700.0,48.5099,48.5537,48.5099,48.5172,22700.0
2013-12-05 13:00:00,66.45,66.57,66.45,66.55,30800.0,48.5099,48.5975,48.5099,48.5829,30800.0
2013-12-05 13:10:00,66.56,66.6,66.5,66.5,20500.0,48.5902,48.6194,48.5464,48.5464,20500.0
2013-12-05 13:20:00,66.5,66.5,66.41,66.45,22400.0,48.5464,48.5464,48.4807,48.5099,22400.0
2013-12-05 13:30:00,66.45,66.5,66.45,66.5,14200.0,48.5099,48.5464,48.5099,48.5464,14200.0
2013-12-05 13:40:00,66.49,66.49,66.41,66.45,44200.0,48.5391,48.5391,48.4807,48.5099,44200.0
2013-12-05 13:50:00,66.45,66.5,66.42,66.47,18700.0,48.5099,48.5464,48.488,48.5245,18700.0
2013-12-05 14:00:00,66.47,66.53,66.46,66.46,26200.0,48.5245,48.5683,48.5172,48.5172,26200.0
2013-12-05 14:10:00,66.46,66.47,66.33,66.38,31600.0,48.5172,48.5245,48.4223,48.4588,31600.0
2013-12-05 14:20:00,66.38,66.39,66.31,66.36,30000.0,48.4588,48.4661,48.4077,48.4442,30000.0
2013-12-05 14:30:00,66.36,66.45,66.36,66.45,23000.0,48.4442,48.5099,48.4442,48.5099,23000.0
2013-12-05 14:40:00,66.44,66.47,66.4,66.4,33700.0,48.5026,48.5245,48.4734,48.4734,33700.0
2013-12-05 14:50:00,66.4,66.41,66.3,66.34,38800.0,48.4734,48.4807,48.4004,48.4296,38800.0
2013-12-05 15:00:00,66.35,66.4,66.3,66.4,37600.0,48.4369,48.4734,48.4004,48.4734,37600.0
2013-12-05 15:10:00,66.39,66.39,66.32,66.36,43400.0,48.4661,48.4661,48.415,48.4442,43400.0
2013-12-05 15:20:00,66.36,66.41,66.32,66.37,43700.0,48.4442,48.4807,48.415,48.4515,43700.0
2013-12-05 15:30:00,66.36,66.52,66.35,66.47,57300.0,48.4442,48.561,48.4369,48.5245,57300.0
2013-12-05 15:40:00,66.47,66.47,66.3,66.33,84800.0,48.5245,48.5245,48.4004,48.4223,84800.0
2013-12-05 15:50:00,66.33,66.46,66.31,66.45,215400.0,48.4223,48.5172,48.4077,48.5099,215400.0
2013-12-06 09:30:00,66.65,66.93,66.51,66.74,245900.0,48.6559,48.8603,48.5537,48.7216,245900.0
2013-12-06 09:40:00,66.75,66.89,66.74,66.84,43700.0,48.7289,48.8311,48.7216,48.7946,43700.0
2013-12-06 09:50:00,66.83,67.0,66.8,67.0,62300.0,48.7873,48.9114,48.7654,48.9114,62300.0
2013-12-06 10:00:00,67.0,67.11,67.0,67.07,67700.0,48.9114,48.9917,48.9114,48.9625,67700.0
2013-12-06 10:10:00,67.07,67.2,67.0,67.17,56200.0,48.9625,49.0574,48.9114,49.0355,56200.0
2013-12-06 10:20:00,67.16,67.2,67.06,67.11,166900.0,49.0282,49.0574,48.9552,48.9917,166900.0
2013-12-06 10:30:00,67.1,67.12,67.01,67.05,34200.0,48.9844,48.999,48.9187,48.9479,34200.0
2013-12-06 10:40:00,67.04,67.12,67.01,67.06,121900.0,48.9406,48.999,48.9187,48.9552,121900.0
2013-12-06 10:50:00,67.06,67.18,67.06,67.12,39600.0,48.9552,49.0428,48.9552,48.999,39600.0
2013-12-06 11:00:00,67.12,67.15,67.06,67.06,60300.0,48.999,49.0209,48.9552,48.9552,60300.0
2013-12-06 11:10:00,67.06,67.11,67.0,67.04,45100.0,48.9552,48.9917,48.9114,48.9406,45100.0
2013-12-06 11:20:00,67.04,67.07,66.96,66.97,42500.0,48.9406,48.9625,48.8822,48.8895,42500.0
2013-12-06 11:30:00,66.97,67.06,66.97,67.05,63600.0,48.8895,48.9552,48.8895,48.9479,63600.0
2013-12-06 11:40:00,67.05,67.09,67.03,67.07,29000.0,48.9479,48.9771,48.9333,48.9625,29000.0
2013-12-06 11:50:00,67.07,67.08,67.0,67.06,25700.0,48.9625,48.9698,48.9114,48.9552,25700.0
2013-12-06 12:00:00,67.05,67.08,67.02,67.02,18600.0,48.9479,48.9698,48.926,48.926,18600.0
2013-12-06 12:10:00,67.01,67.04,66.96,67.04,77700.0,48.9187,48.9406,48.8822,48.9406,77700.0
2013-12-06 12:20:00,67.03,67.07,67.02,67.07,17600.0,48.9333,48.9625,48.926,48.9625,17600.0
2013-12-06 12:30:00,67.07,67.14,67.04,67.14,35000.0,48.9625,49.0136,48.9406,49.0136,35000.0
2013-12-06 12:40:00,67.15,67.19,67.09,67.16,45900.0,49.0209,49.0501,48.9771,49.0282,45900.0
2013-12-06 12:50:00,67.16,67.18,67.14,67.15,40600.0,49.0282,49.0428,49.0136,49.0209,40600.0
2013-12-06 13:00:00,67.15,67.17,67.06,67.17,92000.0,49.0209,49.0355,48.9552,49.0355,92000.0
2013-12-06 13:10:00,67.17,67.27,67.14,67.27,33200.0,49.0355,49.1085,49.0136,49.1085,33200.0
2013-12-06 13:20:00,67.27,67.28,67.24,67.24,18100.0,49.1085,49.1158,49.0866,49.0866,18100.0
2013-12-06 13:30:00,67.23,67.3,67.22,67.24,65800.0,49.0793,49.1304,49.072,49.0866,65800.0
2013-12-06 13:40:00,67.24,67.31,67.2,67.2,80900.0,49.0866,49.1377,49.0574,49.0574,80900.0
2013-12-06 13:50:00,67.2,67.21,67.12,67.12,37000.0,49.0574,49.0647,48.999,48.999,37000.0
2013-12-06 14:00:00,67.12,67.12,67.08,67.1,68900.0,48.999,48.999,48.9698,48.9844,68900.0
2013-12-06 14:10:00,67.11,67.12,67.09,67.11,108200.0,48.9917,48.999,48.9771,48.9917,108200.0
2013-12-06 14:20:00,67.12,67.19,67.12,67.17,34700.0,48.999,49.0501,48.999,49.0355,34700.0
2013-12-06 14:30:00,67.17,67.2,67.16,67.17,21900.0,49.0355,49.0574,49.0282,49.0355,21900.0
2013-12-06 14:40:00,67.17,67.23,67.17,67.21,33900.0,49.0355,49.0793,49.0355,49.0647,33900.0
2013-12-06 14:50:00,67.21,67.22,67.17,67.21,27000.0,49.0647,49.072,49.0355,49.0647,27000.0
2013-12-06 15:00:00,67.22,67.26,67.21,67.22,76600.0,49.072,49.1012,49.0647,49.072,76600.0
2013-12-06 15:10:00,67.23,67.23,67.17,67.17,32200.0,49.0793,49.0793,49.0355,49.0355,32200.0
2013-12-06 15:20:00,67.17,67.19,67.09,67.13,69700.0,49.0355,49.0501,48.9771,49.0063,69700.0
2013-12-06 15:30:00,67.12,67.17,67.09,67.11,110900.0,48.999,49.0355,48.9771,48.9917,110900.0
2013-12-06 15:40:00,67.1,67.18,67.08,67.15,118000.0,48.9844,49.0428,48.9698,49.0209,118000.0
2013-12-06 15:50:00,67.15,67.25,67.11,67.18,238100.0,49.0209,49.0939,48.9917,49.0428,238100.0
2013-12-09 09:30:00,67.29,67.48,67.22,67.3,77600.0,49.1231,49.2618,49.072,49.1304,77600.0
2013-12-09 09:40:00,67.27,67.49,67.27,67.45,26100.0,49.1085,49.2691,49.1085,49.2399,26100.0
2013-12-09 09:50:00,67.46,67.58,67.38,67.58,76900.0,49.2472,49.3348,49.1888,49.3348,76900.0
2013-12-09 10:00:00,67.58,67.64,67.54,67.57,56700.0,49.3348,49.3786,49.3056,49.3275,56700.0
2013-12-09 10:10:00,67.58,67.61,67.56,67.57,65000.0,49.3348,49.3567,49.3202,49.3275,65000.0
2013-12-09 10:20:00,67.56,67.59,67.35,67.44,113400.0,49.3202,49.3421,49.1669,49.2326,113400.0
2013-12-09 10:30:00,67.44,67.46,67.36,67.44,49400.0,49.2326,49.2472,49.1742,49.2326,49400.0
2013-12-09 10:40:00,67.43,67.44,67.35,67.38,38900.0,49.2253,49.2326,49.1669,49.1888,38900.0
2013-12-09 10:50:00,67.37,67.46,67.36,67.41,37100.0,49.1815,49.2472,49.1742,49.2107,37100.0
2013-12-09 11:00:00,67.41,67.44,67.4,67.43,38600.0,49.2107,49.2326,49.2034,49.2253,38600.0
2013-12-09 11:10:00,67.43,67.45,67.4,67.43,75800.0,49.2253,49.2399,49.2034,49.2253,75800.0
2013-12-09 11:20:00,67.42,67.5,67.42,67.47,69800.0,49.218,49.2764,49.218,49.2545,69800.0
2013-12-09 11:30:00,67.47,67.53,67.46,67.53,32000.0,49.2545,49.2983,49.2472,49.2983,32000.0
2013-12-09 11:40:00,67.53,67.53,67.49,67.52,30700.0,49.2983,49.2983,49.2691,49.291,30700.0
2013-12-09 11:50:00,67.53,67.57,67.53,67.56,26800.0,49.2983,49.3275,49.2983,49.3202,26800.0
2013-12-09 12:00:00,67.55,67.57,67.51,67.53,32500.0,49.3129,49.3275,49.2837,49.2983,32500.0
2013-12-09 12:10:00,67.53,67.56,67.51,67.53,49400.0,49.2983,49.3202,49.2837,49.2983,49400.0
2013-12-09 12:20:00,67.54,67.55,67.52,67.53,24800.0,49.3056,49.3129,49.291,49.2983,24800.0
2013-12-09 12:30:00,67.52,67.56,67.51,67.56,27000.0,49.291,49.3202,49.2837,49.3202,27000.0
2013-12-09 12:40:00,67.57,67.6,67.54,67.59,23200.0,49.3275,49.3494,49.3056,49.3421,23200.0
2013-12-09 12:50:00,67.59,67.63,67.58,67.6,26200.0,49.3421,49.3713,49.3348,49.3494,26200.0
2013-12-09 13:00:00,67.61,67.64,67.59,67.61,21400.0,49.3567,49.3786,49.3421,49.3567,21400.0
2013-12-09 13:10:00,67.6,67.68,67.6,67.65,25500.0,49.3494,49.4078,49.3494,49.3859,25500.0
2013-12-09 13:20:00,67.66,67.73,67.65,67.67,27700.0,49.3932,49.4443,49.3859,49.4005,27700.0
2013-12-09 13:30:00,67.68,67.69,67.64,67.67,22200.0,49.4078,49.4151,49.3786,49.4005,22200.0
2013-12-09 13:40:00,67.66,67.7,67.59,67.63,30000.0,49.3932,49.4224,49.3421,49.3713,30000.0
2013-12-09 13:50:00,67.64,67.65,67.59,67.6,40300.0,49.3786,49.3859,49.3421,49.3494,40300.0
2013-12-09 14:00:00,67.61,67.62,67.58,67.62,16900.0,49.3567,49.364,49.3348,49.364,16900.0
2013-12-09 14:10:00,67.62,67.62,67.57,67.59,36000.0,49.364,49.364,49.3275,49.3421,36000.0
2013-12-09 14:20:00,67.58,67.6,67.55,67.59,40700.0,49.3348,49.3494,49.3129,49.3421,40700.0
2013-12-09 14:30:00,67.58,67.66,67.58,67.63,30500.0,49.3348,49.3932,49.3348,49.3713,30500.0
2013-12-09 14:40:00,67.64,67.67,67.61,67.66,43900.0,49.3786,49.4005,49.3567,49.3932,43900.0
2013-12-09 14:50:00,67.65,67.67,67.63,67.67,40200.0,49.3859,49.4005,49.3713,49.4005,40200.0
2013-12-09 15:00:00,67.66,67.66,67.58,67.61,36200.0,49.3932,49.3932,49.3348,49.3567,36200.0
2013-12-09 15:10:00,67.61,67.64,67.58,67.58,29000.0,49.3567,49.3786,49.3348,49.3348,29000.0
2013-12-09 15:20:00,67.59,67.59,67.46,67.48,49900.0,49.3421,49.3421,49.2472,49.2618,49900.0
2013-12-09 15:30:00,67.47,67.56,67.47,67.56,59300.0,49.2545,49.3202,49.2545,49.3202,59300.0
2013-12-09 15:40:00,67.55,67.61,67.54,67.61,109300.0,49.3129,49.3567,49.3056,49.3567,109300.0
2013-12-09 15:50:00,67.61,67.66,67.58,67.65,313200.0,49.3567,49.3932,49.3348,49.3859,313200.0
2013-12-10 09:30:00,67.66,67.66,67.3,67.48,132400.0,49.3932,49.3932,49.1304,49.2618,132400.0
2013-12-10 09:40:00,67.5,67.66,67.41,67.63,45300.0,49.2764,49.3932,49.2107,49.3713,45300.0
2013-12-10 09:50:00,67.65,67.78,67.61,67.64,80800.0,49.3859,49.4808,49.3567,49.3786,80800.0
2013-12-10 10:00:00,67.64,67.78,67.6,67.62,94700.0,49.3786,49.4808,49.3494,49.364,94700.0
2013-12-10 10:10:00,67.62,67.69,67.56,67.65,84800.0,49.364,49.4151,49.3202,49.3859,84800.0
2013-12-10 10:20:00,67.65,67.67,67.53,67.67,114300.0,49.3859,49.4005,49.2983,49.4005,114300.0
2013-12-10 10:30:00,67.66,67.81,67.66,67.79,57600.0,49.3932,49.5027,49.3932,49.4881,57600.0
2013-12-10 10:40:00,67.77,67.8,67.7,67.71,48200.0,49.4735,49.4954,49.4224,49.4297,48200.0
2013-12-10 10:50:00,67.71,67.79,67.69,67.69,39500.0,49.4297,49.4881,49.4151,49.4151,39500.0
2013-12-10 11:00:00,67.69,67.73,67.64,67.67,49300.0,49.4151,49.4443,49.3786,49.4005,49300.0
2013-12-10 11:10:00,67.67,67.77,67.62,67.74,51300.0,49.4005,49.4735,49.364,49.4516,51300.0
2013-12-10 11:20:00,67.73,67.73,67.63,67.63,44700.0,49.4443,49.4443,49.3713,49.3713,44700.0
2013-12-10 11:30:00,67.62,67.62,67.54,67.58,52000.0,49.364,49.364,49.3056,49.3348,52000.0
2013-12-10 11:40:00,67.57,67.62,67.55,67.56,39000.0,49.3275,49.364,49.3129,49.3202,39000.0
2013-12-10 11:50:00,67.56,67.57,67.5,67.54,33600.0,49.3202,49.3275,49.2764,49.3056,33600.0
2013-12-10 12:00:00,67.53,67.56,67.49,67.51,45500.0,49.2983,49.3202,49.2691,49.2837,45500.0
2013-12-10 12:10:00,67.51,67.62,67.5,67.61,47600.0,49.2837,49.364,49.2764,49.3567,47600.0
2013-12-10 12:20:00,67.61,67.64,67.58,67.64,56500.0,49.3567,49.3786,49.3348,49.3786,56500.0
2013-12-10 12:30:00,67.64,67.69,67.62,67.65,55000.0,49.3786,49.4151,49.364,49.3859,55000.0
2013-12-10 12:40:00,67.66,67.75,67.62,67.75,70700.0,49.3932,49.4589,49.364,49.4589,70700.0
2013-12-10 12:50:00,67.74,67.8,67.74,67.77,49300.0,49.4516,49.4954,49.4516,49.4735,49300.0
2013-12-10 13:00:00,67.76,67.83,67.75,67.78,49400.0,49.4662,49.5173,49.4589,49.4808,49400.0
2013-12-10 13:10:00,67.78,67.9,67.78,67.85,67100.0,49.4808,49.5684,49.4808,49.5319,67100.0
2013-12-10 13:20:00,67.85,67.85,67.64,67.64,30300.0,49.5319,49.5319,49.3786,49.3786,30300.0
2013-12-10 13:30:00,67.65,67.66,67.56,67.6,54800.0,49.3859,49.3932,49.3202,49.3494,54800.0
2013-12-10 13:40:00,67.59,67.7,67.59,67.69,31300.0,49.3421,49.4224,49.3421,49.4151,31300.0
2013-12-10 13:50:00,67.68,67.7,67.52,67.55,53800.0,49.4078,49.4224,49.291,49.3129,53800.0
2013-12-10 14:00:00,67.54,67.62,67.54,67.61,38600.0,49.3056,49.364,49.3056,49.3567,38600.0
2013-12-10 14:10:00,67.62,67.64,67.5,67.52,47200.0,49.364,49.3786,49.2764,49.291,47200.0
2013-12-10 14:20:00,67.51,67.53,67.46,67.52,46600.0,49.2837,49.2983,49.2472,49.291,46600.0
2013-12-10 14:30:00,67.52,67.54,67.49,67.53,37800.0,49.291,49.3056,49.2691,49.2983,37800.0
2013-12-10 14:40:00,67.54,67.54,67.44,67.48,42400.0,49.3056,49.3056,49.2326,49.2618,42400.0
2013-12-10 14:50:00,67.47,67.62,67.47,67.61,43700.0,49.2545,49.364,49.2545,49.3567,43700.0
2013-12-10 15:00:00,67.61,67.66,67.59,67.59,83700.0,49.3567,49.3932,49.3421,49.3421,83700.0
2013-12-10 15:10:00,67.59,67.6,67.5,67.52,68900.0,49.3421,49.3494,49.2764,49.291,68900.0
2013-12-10 15:20:00,67.52,67.62,67.52,67.6,72000.0,49.291,49.364,49.291,49.3494,72000.0
2013-12-10 15:30:00,67.6,67.61,67.5,67.52,72800.0,49.3494,49.3567,49.2764,49.291,72800.0
2013-12-10 15:40:00,67.53,67.55,67.5,67.53,98000.0,49.2983,49.3129,49.2764,49.2983,98000.0
2013-12-10 15:50:00,67.52,67.57,67.52,67.54,168000.0,49.291,49.3275,49.291,49.3056,168000.0
2013-12-11 09:30:00,67.42,67.53,67.11,67.12,116200.0,49.218,49.2983,48.9917,48.999,116200.0
2013-12-11 09:40:00,67.11,67.11,66.71,66.81,105500.0,48.9917,48.9917,48.6997,48.7727,105500.0
2013-12-11 09:50:00,66.79,66.83,66.74,66.77,73100.0,48.7581,48.7873,48.7216,48.7435,73100.0
2013-12-11 10:00:00,66.76,66.82,66.63,66.75,90900.0,48.7362,48.78,48.6413,48.7289,90900.0
2013-12-11 10:10:00,66.75,66.8,66.62,66.62,66900.0,48.7289,48.7654,48.634,48.634,66900.0
2013-12-11 10:20:00,66.62,66.69,66.53,66.53,89100.0,48.634,48.6851,48.5683,48.5683,89100.0
2013-12-11 10:30:00,66.53,66.67,66.52,66.6,74400.0,48.5683,48.6705,48.561,48.6194,74400.0
2013-12-11 10:40:00,66.61,66.74,66.59,66.61,89700.0,48.6267,48.7216,48.6121,48.6267,89700.0
2013-12-11 10:50:00,66.61,66.68,66.6,66.65,49700.0,48.6267,48.6778,48.6194,48.6559,49700.0
2013-12-11 11:00:00,66.65,66.66,66.62,66.64,60500.0,48.6559,48.6632,48.634,48.6486,60500.0
2013-12-11 11:10:00,66.64,66.71,66.61,66.64,91400.0,48.6486,48.6997,48.6267,48.6486,91400.0
2013-12-11 11:20:00,66.64,66.71,66.6,66.68,64500.0,48.6486,48.6997,48.6194,48.6778,64500.0
2013-12-11 11:30:00,66.69,66.74,66.62,66.7,78900.0,48.6851,48.7216,48.634,48.6924,78900.0
2013-12-11 11:40:00,66.71,66.75,66.67,66.73,55800.0,48.6997,48.7289,48.6705,48.7143,55800.0
2013-12-11 11:50:00,66.73,66.78,66.69,66.77,58600.0,48.7143,48.7508,48.6851,48.7435,58600.0
2013-12-11 12:00:00,66.78,66.78,66.61,66.61,47300.0,48.7508,48.7508,48.6267,48.6267,47300.0
2013-12-11 12:10:00,66.61,66.63,66.55,66.59,41000.0,48.6267,48.6413,48.5829,48.6121,41000.0
2013-12-11 12:20:00,66.6,66.6,66.5,66.54,36900.0,48.6194,48.6194,48.5464,48.5756,36900.0
2013-12-11 12:30:00,66.53,66.6,66.53,66.59,35600.0,48.5683,48.6194,48.5683,48.6121,35600.0
2013-12-11 12:40:00,66.6,66.6,66.55,66.59,42200.0,48.6194,48.6194,48.5829,48.6121,42200.0
2013-12-11 12:50:00,66.58,66.62,66.54,66.57,33200.0,48.6048,48.634,48.5756,48.5975,33200.0
2013-12-11 13:00:00,66.57,66.65,66.56,66.61,46700.0,48.5975,48.6559,48.5902,48.6267,46700.0
2013-12-11 13:10:00,66.61,66.62,66.54,66.56,47400.0,48.6267,48.634,48.5756,48.5902,47400.0
2013-12-11 13:20:00,66.56,66.62,66.54,66.55,40800.0,48.5902,48.634,48.5756,48.5829,40800.0
2013-12-11 13:30:00,66.55,66.64,66.54,66.64,49300.0,48.5829,48.6486,48.5756,48.6486,49300.0
2013-12-11 13:40:00,66.64,66.78,66.62,66.75,57000.0,48.6486,48.7508,48.634,48.7289,57000.0
2013-12-11 13:50:00,66.74,66.79,66.67,66.78,42500.0,48.7216,48.7581,48.6705,48.7508,42500.0
2013-12-11 14:00:00,66.79,66.79,66.6,66.6,63000.0,48.7581,48.7581,48.6194,48.6194,63000.0
2013-12-11 14:10:00,66.61,66.61,66.47,66.47,54200.0,48.6267,48.6267,48.5245,48.5245,54200.0
2013-12-11 14:20:00,66.48,66.57,66.47,66.57,45800.0,48.5318,48.5975,48.5245,48.5975,45800.0
2013-12-11 14:30:00,66.56,66.57,66.48,66.52,45700.0,48.5902,48.5975,48.5318,48.561,45700.0
2013-12-11 14:40:00,66.52,66.58,66.48,66.49,118800.0,48.561,48.6048,48.5318,48.5391,118800.0
2013-12-11 14:50:00,66.49,66.51,66.4,66.42,59800.0,48.5391,48.5537,48.4734,48.488,59800.0
2013-12-11 15:00:00,66.42,66.48,66.4,66.44,66800.0,48.488,48.5318,48.4734,48.5026,66800.0
2013-12-11 15:10:00,66.45,66.47,66.37,66.42,73000.0,48.5099,48.5245,48.4515,48.488,73000.0
2013-12-11 15:20:00,66.43,66.47,66.37,66.4,95600.0,48.4953,48.5245,48.4515,48.4734,95600.0
2013-12-11 15:30:00,66.4,66.43,66.35,66.37,110900.0,48.4734,48.4953,48.4369,48.4515,110900.0
2013-12-11 15:40:00,66.36,66.38,66.22,66.33,163500.0,48.4442,48.4588,48.342,48.4223,163500.0
2013-12-11 15:50:00,66.33,66.45,66.3,66.4,370500.0,48.4223,48.5099,48.4004,48.4734,370500.0
2013-12-12 09:30:00,66.29,66.53,66.17,66.33,111700.0,48.3931,48.5683,48.3055,48.4223,111700.0
2013-12-12 09:40:00,66.32,66.45,66.26,66.29,38600.0,48.415,48.5099,48.3712,48.3931,38600.0
2013-12-12 09:50:00,66.28,66.44,66.26,66.4,36100.0,48.3858,48.5026,48.3712,48.4734,36100.0
2013-12-12 10:00:00,66.39,66.46,66.29,66.34,69100.0,48.4661,48.5172,48.3931,48.4296,69100.0
2013-12-12 10:10:00,66.34,66.34,66.25,66.28,51300.0,48.4296,48.4296,48.3639,48.3858,51300.0
2013-12-12 10:20:00,66.29,66.45,66.28,66.45,46000.0,48.3931,48.5099,48.3858,48.5099,46000.0
2013-12-12 10:30:00,66.45,66.51,66.42,66.48,74500.0,48.5099,48.5537,48.488,48.5318,74500.0
2013-12-12 10:40:00,66.48,66.53,66.44,66.53,43500.0,48.5318,48.5683,48.5026,48.5683,43500.0
2013-12-12 10:50:00,66.53,66.55,66.44,66.55,44600.0,48.5683,48.5829,48.5026,48.5829,44600.0
2013-12-12 11:00:00,66.55,66.76,66.52,66.75,110800.0,48.5829,48.7362,48.561,48.7289,110800.0
2013-12-12 11:10:00,66.74,66.78,66.6,66.63,43000.0,48.7216,48.7508,48.6194,48.6413,43000.0
2013-12-12 11:20:00,66.63,66.65,66.48,66.54,39100.0,48.6413,48.6559,48.5318,48.5756,39100.0
2013-12-12 11:30:00,66.54,66.65,66.53,66.64,28400.0,48.5756,48.6559,48.5683,48.6486,28400.0
2013-12-12 11:40:00,66.64,66.66,66.59,66.64,65400.0,48.6486,48.6632,48.6121,48.6486,65400.0
2013-12-12 11:50:00,66.64,66.65,66.53,66.54,57400.0,48.6486,48.6559,48.5683,48.5756,57400.0
2013-12-12 12:00:00,66.53,66.53,66.44,66.45,31800.0,48.5683,48.5683,48.5026,48.5099,31800.0
2013-12-12 12:10:00,66.44,66.5,66.4,66.44,31900.0,48.5026,48.5464,48.4734,48.5026,31900.0
2013-12-12 12:20:00,66.45,66.45,66.29,66.38,47100.0,48.5099,48.5099,48.3931,48.4588,47100.0
2013-12-12 12:30:00,66.38,66.45,66.37,66.44,45400.0,48.4588,48.5099,48.4515,48.5026,45400.0
2013-12-12 12:40:00,66.44,66.5,66.42,66.48,48300.0,48.5026,48.5464,48.488,48.5318,48300.0
2013-12-12 12:50:00,66.47,66.47,66.39,66.44,51200.0,48.5245,48.5245,48.4661,48.5026,51200.0
2013-12-12 13:00:00,66.44,66.55,66.42,66.52,46100.0,48.5026,48.5829,48.488,48.561,46100.0
2013-12-12 13:10:00,66.51,66.64,66.5,66.62,57700.0,48.5537,48.6486,48.5464,48.634,57700.0
2013-12-12 13:20:00,66.62,66.62,66.54,66.58,40700.0,48.634,48.634,48.5756,48.6048,40700.0
2013-12-12 13:30:00,66.58,66.61,66.52,66.61,35100.0,48.6048,48.6267,48.561,48.6267,35100.0
2013-12-12 13:40:00,66.61,66.63,66.57,66.59,32200.0,48.6267,48.6413,48.5975,48.6121,32200.0
2013-12-12 13:50:00,66.58,66.61,66.55,66.61,30400.0,48.6048,48.6267,48.5829,48.6267,30400.0
2013-12-12 14:00:00,66.61,66.65,66.57,66.64,59600.0,48.6267,48.6559,48.5975,48.6486,59600.0
2013-12-12 14:10:00,66.64,66.7,66.64,66.67,41400.0,48.6486,48.6924,48.6486,48.6705,41400.0
2013-12-12 14:20:00,66.68,66.76,66.65,66.76,44100.0,48.6778,48.7362,48.6559,48.7362,44100.0
2013-12-12 14:30:00,66.76,66.79,66.68,66.71,44900.0,48.7362,48.7581,48.6778,48.6997,44900.0
2013-12-12 14:40:00,66.72,66.8,66.71,66.73,46600.0,48.707,48.7654,48.6997,48.7143,46600.0
2013-12-12 14:50:00,66.74,66.82,66.73,66.79,61800.0,48.7216,48.78,48.7143,48.7581,61800.0
2013-12-12 15:00:00,66.78,66.79,66.69,66.71,48400.0,48.7508,48.7581,48.6851,48.6997,48400.0
2013-12-12 15:10:00,66.7,66.77,66.68,66.75,73400.0,48.6924,48.7435,48.6778,48.7289,73400.0
2013-12-12 15:20:00,66.76,66.86,66.74,66.84,82700.0,48.7362,48.8092,48.7216,48.7946,82700.0
2013-12-12 15:30:00,66.83,66.85,66.72,66.73,91500.0,48.7873,48.8019,48.707,48.7143,91500.0
2013-12-12 15:40:00,66.73,66.74,66.61,66.63,131800.0,48.7143,48.7216,48.6267,48.6413,131800.0
2013-12-12 15:50:00,66.62,66.64,66.55,66.61,267300.0,48.634,48.6486,48.5829,48.6267,267300.0
2013-12-13 09:30:00,66.67,66.83,66.51,66.63,85100.0,48.6705,48.7873,48.5537,48.6413,85100.0
2013-12-13 09:40:00,66.63,66.68,66.37,66.45,53900.0,48.6413,48.6778,48.4515,48.5099,53900.0
2013-12-13 09:50:00,66.46,66.47,66.21,66.24,60700.0,48.5172,48.5245,48.3347,48.3566,60700.0
2013-12-13 10:00:00,66.25,66.5,66.25,66.46,69700.0,48.3639,48.5464,48.3639,48.5172,69700.0
2013-12-13 10:10:00,66.47,66.48,66.16,66.19,76400.0,48.5245,48.5318,48.2982,48.3201,76400.0
2013-12-13 10:20:00,66.19,66.2,66.11,66.19,72000.0,48.3201,48.3274,48.2617,48.3201,72000.0
2013-12-13 10:30:00,66.19,66.3,66.16,66.29,55600.0,48.3201,48.4004,48.2982,48.3931,55600.0
2013-12-13 10:40:00,66.3,66.3,66.19,66.2,41700.0,48.4004,48.4004,48.3201,48.3274,41700.0
2013-12-13 10:50:00,66.2,66.23,66.17,66.19,54400.0,48.3274,48.3493,48.3055,48.3201,54400.0
2013-12-13 11:00:00,66.19,66.24,66.16,66.22,62700.0,48.3201,48.3566,48.2982,48.342,62700.0
2013-12-13 11:10:00,66.22,66.24,66.19,66.23,126200.0,48.342,48.3566,48.3201,48.3493,126200.0
2013-12-13 11:20:00,66.23,66.24,66.12,66.13,77700.0,48.3493,48.3566,48.269,48.2763,77700.0
2013-12-13 11:30:00,66.14,66.14,66.05,66.07,71200.0,48.2836,48.2836,48.2179,48.2325,71200.0
2013-12-13 11:40:00,66.07,66.09,66.06,66.08,63900.0,48.2325,48.2471,48.2252,48.2398,63900.0
2013-12-13 11:50:00,66.09,66.11,66.08,66.1,47300.0,48.2471,48.2617,48.2398,48.2544,47300.0
2013-12-13 12:00:00,66.11,66.13,66.07,66.09,57200.0,48.2617,48.2763,48.2325,48.2471,57200.0
2013-12-13 12:10:00,66.1,66.19,66.09,66.19,35200.0,48.2544,48.3201,48.2471,48.3201,35200.0
2013-12-13 12:20:00,66.19,66.31,66.19,66.3,49000.0,48.3201,48.4077,48.3201,48.4004,49000.0
2013-12-13 12:30:00,66.3,66.31,66.15,66.26,32800.0,48.4004,48.4077,48.2909,48.3712,32800.0
2013-12-13 12:40:00,66.27,66.31,66.26,66.3,32200.0,48.3785,48.4077,48.3712,48.4004,32200.0
2013-12-13 12:50:00,66.29,66.34,66.28,66.33,39000.0,48.3931,48.4296,48.3858,48.4223,39000.0
2013-12-13 13:00:00,66.33,66.36,66.31,66.32,26500.0,48.4223,48.4442,48.4077,48.415,26500.0
2013-12-13 13:10:00,66.31,66.33,66.28,66.31,31700.0,48.4077,48.4223,48.3858,48.4077,31700.0
2013-12-13 13:20:00,66.31,66.31,66.26,66.28,48500.0,48.4077,48.4077,48.3712,48.3858,48500.0
2013-12-13 13:30:00,66.29,66.41,66.28,66.38,38800.0,48.3931,48.4807,48.3858,48.4588,38800.0
2013-12-13 13:40:00,66.37,66.38,66.33,66.36,41700.0,48.4515,48.4588,48.4223,48.4442,41700.0
2013-12-13 13:50:00,66.35,66.36,66.29,66.32,52900.0,48.4369,48.4442,48.3931,48.415,52900.0
2013-12-13 14:00:00,66.32,66.33,66.17,66.23,96800.0,48.415,48.4223,48.3055,48.3493,96800.0
2013-12-13 14:10:00,66.23,66.24,66.14,66.17,69300.0,48.3493,48.3566,48.2836,48.3055,69300.0
2013-12-13 14:20:00,66.17,66.17,66.05,66.06,43000.0,48.3055,48.3055,48.2179,48.2252,43000.0
2013-12-13 14:30:00,66.06,66.18,66.05,66.16,44200.0,48.2252,48.3128,48.2179,48.2982,44200.0
2013-12-13 14:40:00,66.16,66.27,66.16,66.25,39300.0,48.2982,48.3785,48.2982,48.3639,39300.0
2013-12-13 14:50:00,66.24,66.3,66.23,66.3,47300.0,48.3566,48.4004,48.3493,48.4004,47300.0
2013-12-13 15:00:00,66.3,66.36,66.28,66.3,77600.0,48.4004,48.4442,48.3858,48.4004,77600.0
2013-12-13 15:10:00,66.29,66.3,66.21,66.3,66200.0,48.3931,48.4004,48.3347,48.4004,66200.0
2013-12-13 15:20:00,66.3,66.35,66.29,66.34,62700.0,48.4004,48.4369,48.3931,48.4296,62700.0
2013-12-13 15:30:00,66.34,66.39,66.21,66.22,94300.0,48.4296,48.4661,48.3347,48.342,94300.0
2013-12-13 15:40:00,66.21,66.35,66.21,66.29,116700.0,48.3347,48.4369,48.3347,48.3931,116700.0
2013-12-13 15:50:00,66.28,66.32,66.18,66.2,319500.0,48.3858,48.415,48.3128,48.3274,319500.0
2013-12-16 09:30:00,66.54,66.7,66.23,66.58,155700.0,48.5756,48.6924,48.3493,48.6048,155700.0
2013-12-16 09:40:00,66.59,66.62,66.46,66.47,89700.0,48.6121,48.634,48.5172,48.5245,89700.0
2013-12-16 09:50:00,66.48,66.56,66.48,66.5,94200.0,48.5318,48.5902,48.5318,48.5464,94200.0
2013-12-16 10:00:00,66.51,66.63,66.51,66.59,121900.0,48.5537,48.6413,48.5537,48.6121,121900.0
2013-12-16 10:10:00,66.6,66.66,66.59,66.63,133100.0,48.6194,48.6632,48.6121,48.6413,133100.0
2013-12-16 10:20:00,66.64,66.73,66.59,66.71,85200.0,48.6486,48.7143,48.6121,48.6997,85200.0
2013-12-16 10:30:00,66.72,66.83,66.69,66.8,159200.0,48.707,48.7873,48.6851,48.7654,159200.0
2013-12-16 10:40:00,66.8,66.85,66.79,66.84,67100.0,48.7654,48.8019,48.7581,48.7946,67100.0
2013-12-16 10:50:00,66.84,66.9,66.82,66.88,104600.0,48.7946,48.8384,48.78,48.8238,104600.0
2013-12-16 11:00:00,66.89,66.92,66.83,66.85,50500.0,48.8311,48.853,48.7873,48.8019,50500.0
2013-12-16 11:10:00,66.86,66.94,66.84,66.86,60500.0,48.8092,48.8676,48.7946,48.8092,60500.0
2013-12-16 11:20:00,66.86,66.89,66.84,66.89,82800.0,48.8092,48.8311,48.7946,48.8311,82800.0
2013-12-16 11:30:00,66.88,66.88,66.78,66.8,81200.0,48.8238,48.8238,48.7508,48.7654,81200.0
2013-12-16 11:40:00,66.8,66.86,66.79,66.82,80500.0,48.7654,48.8092,48.7581,48.78,80500.0
2013-12-16 11:50:00,66.82,66.83,66.75,66.77,37600.0,48.78,48.7873,48.7289,48.7435,37600.0
2013-12-16 12:00:00,66.77,66.78,66.69,66.77,67500.0,48.7435,48.7508,48.6851,48.7435,67500.0
2013-12-16 12:10:00,66.77,66.79,66.74,66.75,49900.0,48.7435,48.7581,48.7216,48.7289,49900.0
2013-12-16 12:20:00,66.75,66.75,66.72,66.74,83500.0,48.7289,48.7289,48.707,48.7216,83500.0
2013-12-16 12:30:00,66.74,66.76,66.7,66.73,55300.0,48.7216,48.7362,48.6924,48.7143,55300.0
2013-12-16 12:40:00,66.74,66.78,66.72,66.73,56400.0,48.7216,48.7508,48.707,48.7143,56400.0
2013-12-16 12:50:00,66.73,66.78,66.73,66.75,33800.0,48.7143,48.7508,48.7143,48.7289,33800.0
2013-12-16 13:00:00,66.76,66.76,66.68,66.72,48500.0,48.7362,48.7362,48.6778,48.707,48500.0
2013-12-16 13:10:00,66.71,66.78,66.71,66.77,46600.0,48.6997,48.7508,48.6997,48.7435,46600.0
2013-12-16 13:20:00,66.76,66.85,66.7,66.81,45400.0,48.7362,48.8019,48.6924,48.7727,45400.0
2013-12-16 13:30:00,66.81,66.85,66.8,66.85,40000.0,48.7727,48.8019,48.7654,48.8019,40000.0
2013-12-16 13:40:00,66.84,66.9,66.81,66.89,76600.0,48.7946,48.8384,48.7727,48.8311,76600.0
2013-12-16 13:50:00,66.9,66.95,66.88,66.92,190400.0,48.8384,48.8749,48.8238,48.853,190400.0
2013-12-16 14:00:00,66.92,67.17,66.91,67.15,111400.0,48.853,49.0355,48.8457,49.0209,111400.0
2013-12-16 14:10:00,67.15,67.26,67.15,67.26,89000.0,49.0209,49.1012,49.0209,49.1012,89000.0
2013-12-16 14:20:00,67.25,67.36,67.25,67.31,113000.0,49.0939,49.1742,49.0939,49.1377,113000.0
2013-12-16 14:30:00,67.31,67.31,67.14,67.2,61100.0,49.1377,49.1377,49.0136,49.0574,61100.0
2013-12-16 14:40:00,67.21,67.23,67.12,67.14,48300.0,49.0647,49.0793,48.999,49.0136,48300.0
2013-12-16 14:50:00,67.15,67.21,67.12,67.13,50700.0,49.0209,49.0647,48.999,49.0063,50700.0
2013-12-16 15:00:00,67.13,67.14,67.06,67.1,69600.0,49.0063,49.0136,48.9552,48.9844,69600.0
2013-12-16 15:10:00,67.1,67.1,66.96,67.03,84100.0,48.9844,48.9844,48.8822,48.9333,84100.0
2013-12-16 15:20:00,67.03,67.03,66.94,66.98,69900.0,48.9333,48.9333,48.8676,48.8968,69900.0
2013-12-16 15:30:00,66.98,67.0,66.96,66.99,80700.0,48.8968,48.9114,48.8822,48.9041,80700.0
2013-12-16 15:40:00,66.98,67.09,66.97,66.98,164100.0,48.8968,48.9771,48.8895,48.8968,164100.0
2013-12-16 15:50:00,66.97,66.99,66.86,66.89,419400.0,48.8895,48.9041,48.8092,48.8311,419400.0
2013-12-17 09:30:00,66.89,67.22,66.72,66.79,89300.0,48.8311,49.072,48.707,48.7581,89300.0
2013-12-17 09:40:00,66.8,66.93,66.7,66.9,53400.0,48.7654,48.8603,48.6924,48.8384,53400.0
2013-12-17 09:50:00,66.9,66.93,66.72,66.77,91300.0,48.8384,48.8603,48.707,48.7435,91300.0
2013-12-17 10:00:00,66.77,66.84,66.7,66.77,75900.0,48.7435,48.7946,48.6924,48.7435,75900.0
2013-12-17 10:10:00,66.77,66.87,66.75,66.77,99000.0,48.7435,48.8165,48.7289,48.7435,99000.0
2013-12-17 10:20:00,66.77,66.84,66.76,66.8,76600.0,48.7435,48.7946,48.7362,48.7654,76600.0
2013-12-17 10:30:00,66.79,66.94,66.73,66.94,95600.0,48.7581,48.8676,48.7143,48.8676,95600.0
2013-12-17 10:40:00,66.94,67.03,66.72,66.74,71000.0,48.8676,48.9333,48.707,48.7216,71000.0
2013-12-17 10:50:00,66.74,66.77,66.66,66.72,67300.0,48.7216,48.7435,48.6632,48.707,67300.0
2013-12-17 11:00:00,66.73,66.78,66.67,66.74,63000.0,48.7143,48.7508,48.6705,48.7216,63000.0
2013-12-17 11:10:00,66.73,66.77,66.67,66.74,36700.0,48.7143,48.7435,48.6705,48.7216,36700.0
2013-12-17 11:20:00,66.74,66.77,66.69,66.71,68000.0,48.7216,48.7435,48.6851,48.6997,68000.0
2013-12-17 11:30:00,66.72,66.8,66.69,66.8,56400.0,48.707,48.7654,48.6851,48.7654,56400.0
2013-12-17 11:40:00,66.79,66.81,66.72,66.78,53500.0,48.7581,48.7727,48.707,48.7508,53500.0
2013-12-17 11:50:00,66.79,66.8,66.66,66.67,53300.0,48.7581,48.7654,48.6632,48.6705,53300.0
2013-12-17 12:00:00,66.68,66.76,66.68,66.74,35000.0,48.6778,48.7362,48.6778,48.7216,35000.0
2013-12-17 12:10:00,66.73,66.78,66.68,66.77,32100.0,48.7143,48.7508,48.6778,48.7435,32100.0
2013-12-17 12:20:00,66.77,66.78,66.64,66.65,37800.0,48.7435,48.7508,48.6486,48.6559,37800.0
2013-12-17 12:30:00,66.65,66.67,66.6,66.63,38300.0,48.6559,48.6705,48.6194,48.6413,38300.0
2013-12-17 12:40:00,66.62,66.74,66.62,66.74,41600.0,48.634,48.7216,48.634,48.7216,41600.0
2013-12-17 12:50:00,66.73,66.78,66.68,66.68,33600.0,48.7143,48.7508,48.6778,48.6778,33600.0
2013-12-17 13:00:00,66.69,66.74,66.65,66.65,49000.0,48.6851,48.7216,48.6559,48.6559,49000.0
2013-12-17 13:10:00,66.65,66.69,66.63,66.67,38900.0,48.6559,48.6851,48.6413,48.6705,38900.0
2013-12-17 13:20:00,66.67,66.7,66.6,66.6,48100.0,48.6705,48.6924,48.6194,48.6194,48100.0
2013-12-17 13:30:00,66.61,66.66,66.59,66.63,57600.0,48.6267,48.6632,48.6121,48.6413,57600.0
2013-12-17 13:40:00,66.62,66.63,66.5,66.51,55000.0,48.634,48.6413,48.5464,48.5537,55000.0
2013-12-17 13:50:00,66.51,66.57,66.5,66.55,39400.0,48.5537,48.5975,48.5464,48.5829,39400.0
2013-12-17 14:00:00,66.55,66.69,66.55,66.69,69700.0,48.5829,48.6851,48.5829,48.6851,69700.0
2013-12-17 14:10:00,66.69,66.78,66.67,66.77,50300.0,48.6851,48.7508,48.6705,48.7435,50300.0
2013-12-17 14:20:00,66.76,66.82,66.7,66.7,64400.0,48.7362,48.78,48.6924,48.6924,64400.0
2013-12-17 14:30:00,66.7,66.72,66.58,66.58,77400.0,48.6924,48.707,48.6048,48.6048,77400.0
2013-12-17 14:40:00,66.58,66.65,66.51,66.65,75300.0,48.6048,48.6559,48.5537,48.6559,75300.0
2013-12-17 14:50:00,66.65,66.65,66.52,66.52,59300.0,48.6559,48.6559,48.561,48.561,59300.0
2013-12-17 15:00:00,66.52,66.59,66.52,66.58,81500.0,48.561,48.6121,48.561,48.6048,81500.0
2013-12-17 15:10:00,66.59,66.6,66.57,66.59,63400.0,48.6121,48.6194,48.5975,48.6121,63400.0
2013-12-17 15:20:00,66.59,66.67,66.58,66.65,99700.0,48.6121,48.6705,48.6048,48.6559,99700.0
2013-12-17 15:30:00,66.66,66.69,66.53,66.56,106200.0,48.6632,48.6851,48.5683,48.5902,106200.0
2013-12-17 15:40:00,66.55,66.56,66.43,66.47,183000.0,48.5829,48.5902,48.4953,48.5245,183000.0
2013-12-17 15:50:00,66.47,66.48,66.42,66.45,284100.0,48.5245,48.5318,48.488,48.5099,284100.0
2013-12-18 09:30:00,66.73,66.78,66.53,66.57,99500.0,48.7143,48.7508,48.5683,48.5975,99500.0
2013-12-18 09:40:00,66.58,66.77,66.54,66.73,51500.0,48.6048,48.7435,48.5756,48.7143,51500.0
2013-12-18 09:50:00,66.73,66.74,66.41,66.47,37600.0,48.7143,48.7216,48.4807,48.5245,37600.0
2013-12-18 10:00:00,66.45,66.52,66.39,66.48,54000.0,48.5099,48.561,48.4661,48.5318,54000.0
2013-12-18 10:10:00,66.49,66.55,66.45,66.53,60500.0,48.5391,48.5829,48.5099,48.5683,60500.0
2013-12-18 10:20:00,66.51,66.56,66.44,66.55,52300.0,48.5537,48.5902,48.5026,48.5829,52300.0
2013-12-18 10:30:00,66.55,66.65,66.52,66.65,30300.0,48.5829,48.6559,48.561,48.6559,30300.0
2013-12-18 10:40:00,66.64,66.64,66.45,66.51,38300.0,48.6486,48.6486,48.5099,48.5537,38300.0
2013-12-18 10:50:00,66.51,66.57,66.42,66.57,37300.0,48.5537,48.5975,48.488,48.5975,37300.0
2013-12-18 11:00:00,66.56,66.59,66.52,66.59,34300.0,48.5902,48.6121,48.561,48.6121,34300.0
2013-12-18 11:10:00,66.59,66.59,66.53,66.56,42200.0,48.6121,48.6121,48.5683,48.5902,42200.0
2013-12-18 11:20:00,66.55,66.57,66.53,66.54,25800.0,48.5829,48.5975,48.5683,48.5756,25800.0
2013-12-18 11:30:00,66.54,66.56,66.48,66.53,49900.0,48.5756,48.5902,48.5318,48.5683,49900.0
2013-12-18 11:40:00,66.53,66.56,66.49,66.52,51600.0,48.5683,48.5902,48.5391,48.561,51600.0
2013-12-18 11:50:00,66.51,66.59,66.51,66.58,29000.0,48.5537,48.6121,48.5537,48.6048,29000.0
2013-12-18 12:00:00,66.58,66.6,66.52,66.55,32100.0,48.6048,48.6194,48.561,48.5829,32100.0
2013-12-18 12:10:00,66.55,66.64,66.55,66.6,37800.0,48.5829,48.6486,48.5829,48.6194,37800.0
2013-12-18 12:20:00,66.61,66.67,66.6,66.64,45700.0,48.6267,48.6705,48.6194,48.6486,45700.0
2013-12-18 12:30:00,66.64,66.68,66.6,66.63,25700.0,48.6486,48.6778,48.6194,48.6413,25700.0
2013-12-18 12:40:00,66.63,66.66,66.6,66.61,40800.0,48.6413,48.6632,48.6194,48.6267,40800.0
2013-12-18 12:50:00,66.61,66.62,66.53,66.53,43700.0,48.6267,48.634,48.5683,48.5683,43700.0
2013-12-18 13:00:00,66.53,66.53,66.4,66.47,55200.0,48.5683,48.5683,48.4734,48.5245,55200.0
2013-12-18 13:10:00,66.47,66.47,66.27,66.36,42100.0,48.5245,48.5245,48.3785,48.4442,42100.0
2013-12-18 13:20:00,66.35,66.46,66.35,66.45,25200.0,48.4369,48.5172,48.4369,48.5099,25200.0
2013-12-18 13:30:00,66.46,66.51,66.38,66.44,31800.0,48.5172,48.5537,48.4588,48.5026,31800.0
2013-12-18 13:40:00,66.44,66.48,66.43,66.43,38600.0,48.5026,48.5318,48.4953,48.4953,38600.0
2013-12-18 13:50:00,66.43,66.76,66.41,66.58,60900.0,48.4953,48.7362,48.4807,48.6048,60900.0
2013-12-18 14:00:00,66.56,67.45,65.96,67.31,191100.0,48.5902,49.2399,48.1522,49.1377,191100.0
2013-12-18 14:10:00,67.33,67.36,67.05,67.19,97600.0,49.1523,49.1742,48.9479,49.0501,97600.0
2013-12-18 14:20:00,67.19,67.41,67.16,67.26,96000.0,49.0501,49.2107,49.0282,49.1012,96000.0
2013-12-18 14:30:00,67.27,67.65,67.26,67.65,131800.0,49.1085,49.3859,49.1012,49.3859,131800.0
2013-12-18 14:40:00,67.65,67.65,67.39,67.39,114700.0,49.3859,49.3859,49.1961,49.1961,114700.0
2013-12-18 14:50:00,67.39,67.5,67.35,67.44,92500.0,49.1961,49.2764,49.1669,49.2326,92500.0
2013-12-18 15:00:00,67.44,67.5,67.36,67.45,75600.0,49.2326,49.2764,49.1742,49.2399,75600.0
2013-12-18 15:10:00,67.46,67.7,67.46,67.66,144400.0,49.2472,49.4224,49.2472,49.3932,144400.0
2013-12-18 15:20:00,67.67,67.73,67.5,67.58,96500.0,49.4005,49.4443,49.2764,49.3348,96500.0
2013-12-18 15:30:00,67.58,67.88,67.58,67.88,173700.0,49.3348,49.5538,49.3348,49.5538,173700.0
2013-12-18 15:40:00,67.87,67.95,67.76,67.78,191600.0,49.5465,49.6049,49.4662,49.4808,191600.0
2013-12-18 15:50:00,67.77,67.97,67.75,67.96,302500.0,49.4735,49.6195,49.4589,49.6122,302500.0
2013-12-19 09:30:00,67.89,68.0,67.66,67.82,179900.0,49.5611,49.6414,49.3932,49.51,179900.0
2013-12-19 09:40:00,67.84,68.05,67.77,67.97,120800.0,49.5246,49.6779,49.4735,49.6195,120800.0
2013-12-19 09:50:00,67.99,68.1,67.95,68.03,148800.0,49.6341,49.7144,49.6049,49.6633,148800.0
2013-12-19 10:00:00,68.02,68.09,67.96,68.0,128600.0,49.656,49.7071,49.6122,49.6414,128600.0
2013-12-19 10:10:00,68.0,68.05,67.8,68.04,153600.0,49.6414,49.6779,49.4954,49.6706,153600.0
2013-12-19 10:20:00,68.04,68.12,68.02,68.1,98600.0,49.6706,49.729,49.656,49.7144,98600.0
2013-12-19 10:30:00,68.1,68.14,68.07,68.1,109300.0,49.7144,49.7436,49.6925,49.7144,109300.0
2013-12-19 10:40:00,68.09,68.16,68.07,68.09,87200.0,49.7071,49.7582,49.6925,49.7071,87200.0
2013-12-19 10:50:00,68.09,68.15,68.08,68.12,57600.0,49.7071,49.7509,49.6998,49.729,57600.0
2013-12-19 11:00:00,68.13,68.17,68.12,68.14,67000.0,49.7363,49.7655,49.729,49.7436,67000.0
2013-12-19 11:10:00,68.15,68.18,68.13,68.14,62400.0,49.7509,49.7728,49.7363,49.7436,62400.0
2013-12-19 11:20:00,68.14,68.16,68.08,68.11,73900.0,49.7436,49.7582,49.6998,49.7217,73900.0
2013-12-19 11:30:00,68.11,68.19,68.11,68.18,68400.0,49.7217,49.7801,49.7217,49.7728,68400.0
2013-12-19 11:40:00,68.17,68.18,68.08,68.09,53500.0,49.7655,49.7728,49.6998,49.7071,53500.0
2013-12-19 11:50:00,68.09,68.1,68.05,68.07,58000.0,49.7071,49.7144,49.6779,49.6925,58000.0
2013-12-19 12:00:00,68.07,68.08,68.03,68.06,68300.0,49.6925,49.6998,49.6633,49.6852,68300.0
2013-12-19 12:10:00,68.07,68.13,68.06,68.12,68500.0,49.6925,49.7363,49.6852,49.729,68500.0
2013-12-19 12:20:00,68.13,68.28,68.13,68.28,56000.0,49.7363,49.8458,49.7363,49.8458,56000.0
2013-12-19 12:30:00,68.28,68.35,68.27,68.31,79500.0,49.8458,49.8969,49.8385,49.8677,79500.0
2013-12-19 12:40:00,68.31,68.32,68.28,68.28,47100.0,49.8677,49.875,49.8458,49.8458,47100.0
2013-12-19 12:50:00,68.28,68.35,68.27,68.35,46700.0,49.8458,49.8969,49.8385,49.8969,46700.0
2013-12-19 13:00:00,68.34,68.37,68.29,68.34,84200.0,49.8896,49.9115,49.8531,49.8896,84200.0
2013-12-19 13:10:00,68.33,68.41,68.31,68.4,52100.0,49.8823,49.9407,49.8677,49.9334,52100.0
2013-12-19 13:20:00,68.4,68.45,68.4,68.44,43300.0,49.9334,49.9699,49.9334,49.9626,43300.0
2013-12-19 13:30:00,68.44,68.55,68.43,68.55,75100.0,49.9626,50.0429,49.9553,50.0429,75100.0
2013-12-19 13:40:00,68.54,68.59,68.52,68.55,72400.0,50.0356,50.0721,50.021,50.0429,72400.0
2013-12-19 13:50:00,68.54,68.62,68.53,68.6,52100.0,50.0356,50.094,50.0283,50.0794,52100.0
2013-12-19 14:00:00,68.6,68.7,68.57,68.7,76700.0,50.0794,50.1524,50.0575,50.1524,76700.0
2013-12-19 14:10:00,68.69,68.72,68.67,68.69,62700.0,50.1451,50.167,50.1305,50.1451,62700.0
2013-12-19 14:20:00,68.69,68.7,68.59,68.66,66800.0,50.1451,50.1524,50.0721,50.1232,66800.0
2013-12-19 14:30:00,68.66,68.69,68.62,68.65,57400.0,50.1232,50.1451,50.094,50.1159,57400.0
2013-12-19 14:40:00,68.65,68.69,68.65,68.66,53900.0,50.1159,50.1451,50.1159,50.1232,53900.0
2013-12-19 14:50:00,68.66,68.73,68.65,68.73,73100.0,50.1232,50.1743,50.1159,50.1743,73100.0
2013-12-19 15:00:00,68.72,68.8,68.68,68.73,72900.0,50.167,50.2254,50.1378,50.1743,72900.0
2013-12-19 15:10:00,68.74,68.79,68.73,68.77,66800.0,50.1816,50.2181,50.1743,50.2035,66800.0
2013-12-19 15:20:00,68.77,68.77,68.73,68.76,81600.0,50.2035,50.2035,50.1743,50.1962,81600.0
2013-12-19 15:30:00,68.75,68.8,68.72,68.76,126500.0,50.1889,50.2254,50.167,50.1962,126500.0
2013-12-19 15:40:00,68.76,68.77,68.64,68.66,186100.0,50.1962,50.2035,50.1086,50.1232,186100.0
2013-12-19 15:50:00,68.66,68.7,68.61,68.67,301400.0,50.1232,50.1524,50.0867,50.1305,301400.0
2013-12-20 09:30:00,68.69,68.96,68.66,68.92,805000.0,50.1451,50.3422,50.1232,50.313,805000.0
2013-12-20 09:40:00,68.94,69.15,68.92,69.02,119800.0,50.3276,50.4809,50.313,50.386,119800.0
2013-12-20 09:50:00,69.03,69.24,69.03,69.14,151200.0,50.3933,50.5466,50.3933,50.4736,151200.0
2013-12-20 10:00:00,69.15,69.28,69.14,69.21,104600.0,50.4809,50.5758,50.4736,50.5247,104600.0
2013-12-20 10:10:00,69.22,69.26,69.17,69.2,76000.0,50.532,50.5612,50.4955,50.5174,76000.0
2013-12-20 10:20:00,69.2,69.31,69.17,69.28,83300.0,50.5174,50.5977,50.4955,50.5758,83300.0
2013-12-20 10:30:00,69.28,69.46,69.26,69.45,134100.0,50.5758,50.7072,50.5612,50.6999,134100.0
2013-12-20 10:40:00,69.45,69.45,69.34,69.35,77800.0,50.6999,50.6999,50.6196,50.6269,77800.0
2013-12-20 10:50:00,69.34,69.37,69.28,69.29,57300.0,50.6196,50.6415,50.5758,50.5831,57300.0
2013-12-20 11:00:00,69.29,69.3,69.24,69.28,60500.0,50.5831,50.5904,50.5466,50.5758,60500.0
2013-12-20 11:10:00,69.28,69.4,69.28,69.37,50300.0,50.5758,50.6634,50.5758,50.6415,50300.0
2013-12-20 11:20:00,69.38,69.44,69.37,69.38,68400.0,50.6488,50.6926,50.6415,50.6488,68400.0
2013-12-20 11:30:00,69.38,69.48,69.38,69.48,70900.0,50.6488,50.7218,50.6488,50.7218,70900.0
2013-12-20 11:40:00,69.47,69.48,69.41,69.48,74700.0,50.7145,50.7218,50.6707,50.7218,74700.0
2013-12-20 11:50:00,69.48,69.48,69.42,69.48,77600.0,50.7218,50.7218,50.678,50.7218,77600.0
2013-12-20 12:00:00,69.47,69.55,69.45,69.52,72100.0,50.7145,50.7729,50.6999,50.751,72100.0
2013-12-20 12:10:00,69.52,69.52,69.38,69.42,59800.0,50.751,50.751,50.6488,50.678,59800.0
2013-12-20 12:20:00,69.42,69.44,69.33,69.33,99300.0,50.678,50.6926,50.6123,50.6123,99300.0
2013-12-20 12:30:00,69.33,69.34,69.3,69.33,50100.0,50.6123,50.6196,50.5904,50.6123,50100.0
2013-12-20 12:40:00,69.33,69.39,69.33,69.39,66300.0,50.6123,50.6561,50.6123,50.6561,66300.0
2013-12-20 12:50:00,69.39,69.53,69.38,69.44,50600.0,50.6561,50.7583,50.6488,50.6926,50600.0
2013-12-20 13:00:00,69.44,69.5,69.42,69.48,40700.0,50.6926,50.7364,50.678,50.7218,40700.0
2013-12-20 13:10:00,69.48,69.51,69.45,69.5,59900.0,50.7218,50.7437,50.6999,50.7364,59900.0
2013-12-20 13:20:00,69.5,69.5,69.45,69.46,36300.0,50.7364,50.7364,50.6999,50.7072,36300.0
2013-12-20 13:30:00,69.45,69.46,69.33,69.35,45600.0,50.6999,50.7072,50.6123,50.6269,45600.0
2013-12-20 13:40:00,69.35,69.44,69.35,69.44,46800.0,50.6269,50.6926,50.6269,50.6926,46800.0
2013-12-20 13:50:00,69.44,69.45,69.4,69.44,50500.0,50.6926,50.6999,50.6634,50.6926,50500.0
2013-12-20 14:00:00,69.45,69.48,69.39,69.47,61700.0,50.6999,50.7218,50.6561,50.7145,61700.0
2013-12-20 14:10:00,69.47,69.49,69.44,69.47,59700.0,50.7145,50.7291,50.6926,50.7145,59700.0
2013-12-20 14:20:00,69.48,69.48,69.44,69.46,58900.0,50.7218,50.7218,50.6926,50.7072,58900.0
2013-12-20 14:30:00,69.46,69.5,69.44,69.5,62100.0,50.7072,50.7364,50.6926,50.7364,62100.0
2013-12-20 14:40:00,69.5,69.55,69.48,69.49,61900.0,50.7364,50.7729,50.7218,50.7291,61900.0
2013-12-20 14:50:00,69.49,69.53,69.48,69.5,48900.0,50.7291,50.7583,50.7218,50.7364,48900.0
2013-12-20 15:00:00,69.5,69.51,69.47,69.48,77600.0,50.7364,50.7437,50.7145,50.7218,77600.0
2013-12-20 15:10:00,69.47,69.51,69.47,69.49,73700.0,50.7145,50.7437,50.7145,50.7291,73700.0
2013-12-20 15:20:00,69.5,69.5,69.38,69.39,92000.0,50.7364,50.7364,50.6488,50.6561,92000.0
2013-12-20 15:30:00,69.38,69.43,69.37,69.43,114600.0,50.6488,50.6853,50.6415,50.6853,114600.0
2013-12-20 15:40:00,69.42,69.47,69.3,69.3,201900.0,50.678,50.7145,50.5904,50.5904,201900.0
2013-12-20 15:50:00,69.3,69.35,69.24,69.34,358800.0,50.5904,50.6269,50.5466,50.6196,358800.0
2013-12-23 09:30:00,69.56,69.7,69.34,69.48,86700.0,50.7802,50.8825,50.6196,50.7218,86700.0
2013-12-23 09:40:00,69.52,69.52,69.39,69.39,39300.0,50.751,50.751,50.6561,50.6561,39300.0
2013-12-23 09:50:00,69.41,69.45,69.34,69.44,48200.0,50.6707,50.6999,50.6196,50.6926,48200.0
2013-12-23 10:00:00,69.44,69.59,69.39,69.55,53600.0,50.6926,50.8021,50.6561,50.7729,53600.0
2013-12-23 10:10:00,69.55,69.62,69.53,69.56,40100.0,50.7729,50.824,50.7583,50.7802,40100.0
2013-12-23 10:20:00,69.56,69.58,69.52,69.55,38500.0,50.7802,50.7948,50.751,50.7729,38500.0
2013-12-23 10:30:00,69.55,69.56,69.45,69.48,44200.0,50.7729,50.7802,50.6999,50.7218,44200.0
2013-12-23 10:40:00,69.47,69.56,69.47,69.52,34300.0,50.7145,50.7802,50.7145,50.751,34300.0
2013-12-23 10:50:00,69.51,69.54,69.48,69.51,38300.0,50.7437,50.7656,50.7218,50.7437,38300.0
2013-12-23 11:00:00,69.51,69.58,69.51,69.52,45400.0,50.7437,50.7948,50.7437,50.751,45400.0
2013-12-23 11:10:00,69.51,69.57,69.51,69.56,31100.0,50.7437,50.7875,50.7437,50.7802,31100.0
2013-12-23 11:20:00,69.55,69.57,69.45,69.5,28800.0,50.7729,50.7875,50.6999,50.7364,28800.0
2013-12-23 11:30:00,69.5,69.55,69.47,69.47,36700.0,50.7364,50.7729,50.7145,50.7145,36700.0
2013-12-23 11:40:00,69.47,69.55,69.46,69.52,33900.0,50.7145,50.7729,50.7072,50.751,33900.0
2013-12-23 11:50:00,69.51,69.55,69.5,69.52,20700.0,50.7437,50.7729,50.7364,50.751,20700.0
2013-12-23 12:00:00,69.52,69.55,69.46,69.51,27300.0,50.751,50.7729,50.7072,50.7437,27300.0
2013-12-23 12:10:00,69.52,69.54,69.49,69.54,27600.0,50.751,50.7656,50.7291,50.7656,27600.0
2013-12-23 12:20:00,69.54,69.56,69.52,69.52,40400.0,50.7656,50.7802,50.751,50.751,40400.0
2013-12-23 12:30:00,69.53,69.53,69.47,69.52,29500.0,50.7583,50.7583,50.7145,50.751,29500.0
2013-12-23 12:40:00,69.52,69.55,69.52,69.54,22300.0,50.751,50.7729,50.751,50.7656,22300.0
2013-12-23 12:50:00,69.53,69.55,69.51,69.51,19000.0,50.7583,50.7729,50.7437,50.7437,19000.0
2013-12-23 13:00:00,69.51,69.53,69.44,69.44,40000.0,50.7437,50.7583,50.6926,50.6926,40000.0
2013-12-23 13:10:00,69.45,69.49,69.39,69.4,28500.0,50.6999,50.7291,50.6561,50.6634,28500.0
2013-12-23 13:20:00,69.4,69.41,69.36,69.39,31000.0,50.6634,50.6707,50.6342,50.6561,31000.0
2013-12-23 13:30:00,69.38,69.44,69.31,69.31,41700.0,50.6488,50.6926,50.5977,50.5977,41700.0
2013-12-23 13:40:00,69.3,69.32,69.2,69.25,57200.0,50.5904,50.605,50.5174,50.5539,57200.0
2013-12-23 13:50:00,69.25,69.26,69.17,69.23,41500.0,50.5539,50.5612,50.4955,50.5393,41500.0
2013-12-23 14:00:00,69.22,69.27,69.19,69.21,33100.0,50.532,50.5685,50.5101,50.5247,33100.0
2013-12-23 14:10:00,69.21,69.32,69.2,69.31,41300.0,50.5247,50.605,50.5174,50.5977,41300.0
2013-12-23 14:20:00,69.31,69.35,69.3,69.32,32500.0,50.5977,50.6269,50.5904,50.605,32500.0
2013-12-23 14:30:00,69.33,69.34,69.28,69.34,33900.0,50.6123,50.6196,50.5758,50.6196,33900.0
2013-12-23 14:40:00,69.34,69.38,69.29,69.37,35700.0,50.6196,50.6488,50.5831,50.6415,35700.0
2013-12-23 14:50:00,69.37,69.38,69.32,69.36,32200.0,50.6415,50.6488,50.605,50.6342,32200.0
2013-12-23 15:00:00,69.36,69.44,69.36,69.41,35700.0,50.6342,50.6926,50.6342,50.6707,35700.0
2013-12-23 15:10:00,69.41,69.42,69.35,69.42,46600.0,50.6707,50.678,50.6269,50.678,46600.0
2013-12-23 15:20:00,69.41,69.41,69.37,69.41,57200.0,50.6707,50.6707,50.6415,50.6707,57200.0
2013-12-23 15:30:00,69.41,69.44,69.4,69.43,73200.0,50.6707,50.6926,50.6634,50.6853,73200.0
2013-12-23 15:40:00,69.42,69.42,69.31,69.33,84500.0,50.678,50.678,50.5977,50.6123,84500.0
2013-12-23 15:50:00,69.33,69.38,69.31,69.37,216100.0,50.6123,50.6488,50.5977,50.6415,216100.0
2013-12-24 09:30:00,69.38,69.52,69.28,69.42,49100.0,50.6488,50.751,50.5758,50.678,49100.0
2013-12-24 09:40:00,69.44,69.64,69.44,69.58,47400.0,50.6926,50.8386,50.6926,50.7948,47400.0
2013-12-24 09:50:00,69.59,69.73,69.59,69.7,31300.0,50.8021,50.9044,50.8021,50.8825,31300.0
2013-12-24 10:00:00,69.7,69.74,69.65,69.71,36600.0,50.8825,50.9117,50.8459,50.8898,36600.0
2013-12-24 10:10:00,69.7,69.8,69.69,69.8,47700.0,50.8825,50.9555,50.8752,50.9555,47700.0
2013-12-24 10:20:00,69.8,69.83,69.73,69.81,38900.0,50.9555,50.9774,50.9044,50.9628,38900.0
2013-12-24 10:30:00,69.82,69.84,69.73,69.73,36200.0,50.9701,50.9847,50.9044,50.9044,36200.0
2013-12-24 10:40:00,69.74,69.75,69.65,69.66,33800.0,50.9117,50.919,50.8459,50.8532,33800.0
2013-12-24 10:50:00,69.66,69.75,69.65,69.71,25400.0,50.8532,50.919,50.8459,50.8898,25400.0
2013-12-24 11:00:00,69.71,69.73,69.64,69.68,28900.0,50.8898,50.9044,50.8386,50.8678,28900.0
2013-12-24 11:10:00,69.67,69.73,69.65,69.69,41200.0,50.8605,50.9044,50.8459,50.8752,41200.0
2013-12-24 11:20:00,69.68,69.72,69.67,69.71,32400.0,50.8678,50.8971,50.8605,50.8898,32400.0
2013-12-24 11:30:00,69.7,69.73,69.68,69.71,28600.0,50.8825,50.9044,50.8678,50.8898,28600.0
2013-12-24 11:40:00,69.7,69.71,69.62,69.66,104900.0,50.8825,50.8898,50.824,50.8532,104900.0
2013-12-24 11:50:00,69.67,69.73,69.65,69.71,29500.0,50.8605,50.9044,50.8459,50.8898,29500.0
2013-12-24 12:00:00,69.72,69.72,69.66,69.69,23800.0,50.8971,50.8971,50.8532,50.8752,23800.0
2013-12-24 12:10:00,69.7,69.7,69.64,69.7,29600.0,50.8825,50.8825,50.8386,50.8825,29600.0
2013-12-24 12:20:00,69.69,69.71,69.65,69.71,29100.0,50.8752,50.8898,50.8459,50.8898,29100.0
2013-12-24 12:30:00,69.7,69.73,69.67,69.68,50100.0,50.8825,50.9044,50.8605,50.8678,50100.0
2013-12-24 12:40:00,69.68,69.73,69.67,69.69,55100.0,50.8678,50.9044,50.8605,50.8752,55100.0
2013-12-24 12:50:00,69.68,69.77,69.67,69.73,83200.0,50.8678,50.9336,50.8605,50.9044,83200.0
2013-12-26 09:30:00,69.92,69.95,69.81,69.91,34200.0,51.0431,51.065,50.9628,51.0358,34200.0
2013-12-26 09:40:00,69.92,69.95,69.8,69.83,36900.0,51.0431,51.065,50.9555,50.9774,36900.0
2013-12-26 09:50:00,69.84,69.88,69.75,69.75,34600.0,50.9847,51.0139,50.919,50.919,34600.0
2013-12-26 10:00:00,69.75,69.88,69.74,69.85,28100.0,50.919,51.0139,50.9117,50.992,28100.0
2013-12-26 10:10:00,69.87,69.89,69.8,69.82,19200.0,51.0066,51.0212,50.9555,50.9701,19200.0
2013-12-26 10:20:00,69.82,69.89,69.81,69.89,24100.0,50.9701,51.0212,50.9628,51.0212,24100.0
2013-12-26 10:30:00,69.88,69.88,69.78,69.79,74700.0,51.0139,51.0139,50.9409,50.9482,74700.0
2013-12-26 10:40:00,69.8,69.82,69.75,69.76,61100.0,50.9555,50.9701,50.919,50.9263,61100.0
2013-12-26 10:50:00,69.77,69.86,69.71,69.83,42600.0,50.9336,50.9993,50.8898,50.9774,42600.0
2013-12-26 11:00:00,69.82,69.84,69.79,69.81,36200.0,50.9701,50.9847,50.9482,50.9628,36200.0
2013-12-26 11:10:00,69.8,69.87,69.79,69.85,28600.0,50.9555,51.0066,50.9482,50.992,28600.0
2013-12-26 11:20:00,69.85,69.88,69.84,69.87,24300.0,50.992,51.0139,50.9847,51.0066,24300.0
2013-12-26 11:30:00,69.88,69.94,69.87,69.93,16900.0,51.0139,51.0577,51.0066,51.0504,16900.0
2013-12-26 11:40:00,69.93,69.95,69.92,69.94,13600.0,51.0504,51.065,51.0431,51.0577,13600.0
2013-12-26 11:50:00,69.95,70.0,69.94,70.0,42500.0,51.065,51.1015,51.0577,51.1015,42500.0
2013-12-26 12:00:00,69.99,70.0,69.93,69.94,20300.0,51.0942,51.1015,51.0504,51.0577,20300.0
2013-12-26 12:10:00,69.95,69.99,69.92,69.92,16400.0,51.065,51.0942,51.0431,51.0431,16400.0
2013-12-26 12:20:00,69.92,69.94,69.9,69.94,19200.0,51.0431,51.0577,51.0285,51.0577,19200.0
2013-12-26 12:30:00,69.93,69.99,69.93,69.96,23500.0,51.0504,51.0942,51.0504,51.0723,23500.0
2013-12-26 12:40:00,69.95,70.03,69.93,70.03,41300.0,51.065,51.1234,51.0504,51.1234,41300.0
2013-12-26 12:50:00,70.03,70.14,70.02,70.12,40500.0,51.1234,51.2037,51.1161,51.1891,40500.0
2013-12-26 13:00:00,70.12,70.15,70.09,70.14,22000.0,51.1891,51.211,51.1672,51.2037,22000.0
2013-12-26 13:10:00,70.14,70.2,70.14,70.17,24500.0,51.2037,51.2475,51.2037,51.2256,24500.0
2013-12-26 13:20:00,70.17,70.18,70.12,70.18,25300.0,51.2256,51.2329,51.1891,51.2329,25300.0
2013-12-26 13:30:00,70.18,70.19,70.12,70.13,21400.0,51.2329,51.2402,51.1891,51.1964,21400.0
2013-12-26 13:40:00,70.13,70.18,70.12,70.15,18400.0,51.1964,51.2329,51.1891,51.211,18400.0
2013-12-26 13:50:00,70.15,70.21,70.15,70.19,26900.0,51.211,51.2548,51.211,51.2402,26900.0
2013-12-26 14:00:00,70.18,70.21,70.16,70.21,24500.0,51.2329,51.2548,51.2183,51.2548,24500.0
2013-12-26 14:10:00,70.2,70.23,70.19,70.2,21000.0,51.2475,51.2694,51.2402,51.2475,21000.0
2013-12-26 14:20:00,70.21,70.25,70.19,70.25,27100.0,51.2548,51.284,51.2402,51.284,27100.0
2013-12-26 14:30:00,70.23,70.26,70.22,70.25,34600.0,51.2694,51.2913,51.2621,51.284,34600.0
2013-12-26 14:40:00,70.25,70.27,70.19,70.2,31700.0,51.284,51.2986,51.2402,51.2475,31700.0
2013-12-26 14:50:00,70.2,70.25,70.17,70.19,30600.0,51.2475,51.284,51.2256,51.2402,30600.0
2013-12-26 15:00:00,70.18,70.19,70.13,70.14,28400.0,51.2329,51.2402,51.1964,51.2037,28400.0
2013-12-26 15:10:00,70.14,70.16,70.11,70.14,37200.0,51.2037,51.2183,51.1818,51.2037,37200.0
2013-12-26 15:20:00,70.14,70.15,70.05,70.11,35300.0,51.2037,51.211,51.138,51.1818,35300.0
2013-12-26 15:30:00,70.12,70.14,70.09,70.11,34400.0,51.1891,51.2037,51.1672,51.1818,34400.0
2013-12-26 15:40:00,70.11,70.19,70.1,70.17,69500.0,51.1818,51.2402,51.1745,51.2256,69500.0
2013-12-26 15:50:00,70.17,70.18,70.04,70.1,146000.0,51.2256,51.2329,51.1307,51.1745,146000.0
2013-12-27 09:30:00,70.22,70.39,70.19,70.32,48600.0,51.2621,51.3862,51.2402,51.3351,48600.0
2013-12-27 09:40:00,70.32,70.39,70.21,70.38,30000.0,51.3351,51.3862,51.2548,51.3789,30000.0
2013-12-27 09:50:00,70.38,70.39,70.25,70.32,29800.0,51.3789,51.3862,51.284,51.3351,29800.0
2013-12-27 10:00:00,70.29,70.44,70.28,70.43,29200.0,51.3132,51.4227,51.3059,51.4154,29200.0
2013-12-27 10:10:00,70.43,70.47,70.35,70.38,31200.0,51.4154,51.4446,51.357,51.3789,31200.0
2013-12-27 10:20:00,70.37,70.37,70.25,70.25,28600.0,51.3716,51.3716,51.284,51.284,28600.0
2013-12-27 10:30:00,70.24,70.31,70.22,70.28,27200.0,51.2767,51.3278,51.2621,51.3059,27200.0
2013-12-27 10:40:00,70.27,70.28,70.1,70.13,46900.0,51.2986,51.3059,51.1745,51.1964,46900.0
2013-12-27 10:50:00,70.13,70.2,70.09,70.1,57700.0,51.1964,51.2475,51.1672,51.1745,57700.0
2013-12-27 11:00:00,70.1,70.18,70.09,70.17,23800.0,51.1745,51.2329,51.1672,51.2256,23800.0
2013-12-27 11:10:00,70.18,70.28,70.17,70.28,21800.0,51.2329,51.3059,51.2256,51.3059,21800.0
2013-12-27 11:20:00,70.27,70.28,70.18,70.28,18000.0,51.2986,51.3059,51.2329,51.3059,18000.0
2013-12-27 11:30:00,70.28,70.31,70.11,70.11,29300.0,51.3059,51.3278,51.1818,51.1818,29300.0
2013-12-27 11:40:00,70.11,70.14,70.1,70.13,26200.0,51.1818,51.2037,51.1745,51.1964,26200.0
2013-12-27 11:50:00,70.14,70.19,70.13,70.16,18800.0,51.2037,51.2402,51.1964,51.2183,18800.0
2013-12-27 12:00:00,70.16,70.19,70.14,70.18,24400.0,51.2183,51.2402,51.2037,51.2329,24400.0
2013-12-27 12:10:00,70.19,70.2,70.16,70.18,13500.0,51.2402,51.2475,51.2183,51.2329,13500.0
2013-12-27 12:20:00,70.17,70.2,70.16,70.19,13600.0,51.2256,51.2475,51.2183,51.2402,13600.0
2013-12-27 12:30:00,70.18,70.2,70.12,70.15,14200.0,51.2329,51.2475,51.1891,51.211,14200.0
2013-12-27 12:40:00,70.15,70.16,70.04,70.08,16300.0,51.211,51.2183,51.1307,51.1599,16300.0
2013-12-27 12:50:00,70.07,70.11,70.04,70.05,14600.0,51.1526,51.1818,51.1307,51.138,14600.0
2013-12-27 13:00:00,70.05,70.11,70.05,70.05,19200.0,51.138,51.1818,51.138,51.138,19200.0
2013-12-27 13:10:00,70.04,70.07,70.01,70.07,16400.0,51.1307,51.1526,51.1088,51.1526,16400.0
2013-12-27 13:20:00,70.07,70.12,70.05,70.09,14500.0,51.1526,51.1891,51.138,51.1672,14500.0
2013-12-27 13:30:00,70.1,70.12,70.06,70.1,18100.0,51.1745,51.1891,51.1453,51.1745,18100.0
2013-12-27 13:40:00,70.11,70.11,70.06,70.08,12600.0,51.1818,51.1818,51.1453,51.1599,12600.0
2013-12-27 13:50:00,70.08,70.13,70.07,70.08,17600.0,51.1599,51.1964,51.1526,51.1599,17600.0
2013-12-27 14:00:00,70.08,70.12,70.07,70.12,20300.0,51.1599,51.1891,51.1526,51.1891,20300.0
2013-12-27 14:10:00,70.12,70.13,70.07,70.13,26600.0,51.1891,51.1964,51.1526,51.1964,26600.0
2013-12-27 14:20:00,70.13,70.19,70.12,70.19,17700.0,51.1964,51.2402,51.1891,51.2402,17700.0
2013-12-27 14:30:00,70.18,70.23,70.18,70.22,21500.0,51.2329,51.2694,51.2329,51.2621,21500.0
2013-12-27 14:40:00,70.22,70.27,70.2,70.23,23900.0,51.2621,51.2986,51.2475,51.2694,23900.0
2013-12-27 14:50:00,70.24,70.26,70.18,70.19,19100.0,51.2767,51.2913,51.2329,51.2402,19100.0
2013-12-27 15:00:00,70.19,70.23,70.18,70.21,19600.0,51.2402,51.2694,51.2329,51.2548,19600.0
2013-12-27 15:10:00,70.22,70.25,70.15,70.19,35700.0,51.2621,51.284,51.211,51.2402,35700.0
2013-12-27 15:20:00,70.19,70.24,70.17,70.23,29500.0,51.2402,51.2767,51.2256,51.2694,29500.0
2013-12-27 15:30:00,70.22,70.24,70.2,70.22,28500.0,51.2621,51.2767,51.2475,51.2621,28500.0
2013-12-27 15:40:00,70.23,70.24,70.2,70.23,37800.0,51.2694,51.2767,51.2475,51.2694,37800.0
2013-12-27 15:50:00,70.23,70.26,70.19,70.22,101600.0,51.2694,51.2913,51.2402,51.2621,101600.0
2013-12-30 09:30:00,70.3,70.66,70.2,70.61,56700.0,51.3205,51.5833,51.2475,51.5468,56700.0
2013-12-30 09:40:00,70.6,70.6,70.38,70.5,30900.0,51.5395,51.5395,51.3789,51.4665,30900.0
2013-12-30 09:50:00,70.5,70.51,70.18,70.23,67500.0,51.4665,51.4738,51.2329,51.2694,67500.0
2013-12-30 10:00:00,70.23,70.23,70.17,70.19,46500.0,51.2694,51.2694,51.2256,51.2402,46500.0
2013-12-30 10:10:00,70.19,70.26,70.18,70.25,22200.0,51.2402,51.2913,51.2329,51.284,22200.0
2013-12-30 10:20:00,70.24,70.25,70.15,70.15,18100.0,51.2767,51.284,51.211,51.211,18100.0
2013-12-30 10:30:00,70.15,70.23,70.15,70.19,18100.0,51.211,51.2694,51.211,51.2402,18100.0
2013-12-30 10:40:00,70.2,70.22,70.18,70.19,24300.0,51.2475,51.2621,51.2329,51.2402,24300.0
2013-12-30 10:50:00,70.19,70.19,70.13,70.15,29300.0,51.2402,51.2402,51.1964,51.211,29300.0
2013-12-30 11:00:00,70.15,70.16,70.11,70.13,28700.0,51.211,51.2183,51.1818,51.1964,28700.0
2013-12-30 11:10:00,70.12,70.21,70.12,70.21,21500.0,51.1891,51.2548,51.1891,51.2548,21500.0
2013-12-30 11:20:00,70.21,70.23,70.17,70.17,23300.0,51.2548,51.2694,51.2256,51.2256,23300.0
2013-12-30 11:30:00,70.18,70.21,70.08,70.09,29000.0,51.2329,51.2548,51.1599,51.1672,29000.0
2013-12-30 11:40:00,70.09,70.19,70.08,70.15,22700.0,51.1672,51.2402,51.1599,51.211,22700.0
2013-12-30 11:50:00,70.16,70.21,70.16,70.18,16200.0,51.2183,51.2548,51.2183,51.2329,16200.0
2013-12-30 12:00:00,70.17,70.18,70.13,70.15,17100.0,51.2256,51.2329,51.1964,51.211,17100.0
2013-12-30 12:10:00,70.14,70.17,70.13,70.14,41100.0,51.2037,51.2256,51.1964,51.2037,41100.0
2013-12-30 12:20:00,70.15,70.17,70.13,70.15,21100.0,51.211,51.2256,51.1964,51.211,21100.0
2013-12-30 12:30:00,70.14,70.17,70.1,70.13,50400.0,51.2037,51.2256,51.1745,51.1964,50400.0
2013-12-30 12:40:00,70.12,70.16,70.12,70.14,31000.0,51.1891,51.2183,51.1891,51.2037,31000.0
2013-12-30 12:50:00,70.14,70.16,70.13,70.15,19500.0,51.2037,51.2183,51.1964,51.211,19500.0
2013-12-30 13:00:00,70.14,70.16,70.13,70.14,18800.0,51.2037,51.2183,51.1964,51.2037,18800.0
2013-12-30 13:10:00,70.14,70.17,70.13,70.15,20600.0,51.2037,51.2256,51.1964,51.211,20600.0
2013-12-30 13:20:00,70.15,70.18,70.13,70.16,24900.0,51.211,51.2329,51.1964,51.2183,24900.0
2013-12-30 13:30:00,70.16,70.19,70.15,70.17,15300.0,51.2183,51.2402,51.211,51.2256,15300.0
2013-12-30 13:40:00,70.17,70.2,70.13,70.17,23400.0,51.2256,51.2475,51.1964,51.2256,23400.0
2013-12-30 13:50:00,70.16,70.17,70.13,70.16,26500.0,51.2183,51.2256,51.1964,51.2183,26500.0
2013-12-30 14:00:00,70.16,70.22,70.15,70.21,23400.0,51.2183,51.2621,51.211,51.2548,23400.0
2013-12-30 14:10:00,70.21,70.23,70.17,70.2,16800.0,51.2548,51.2694,51.2256,51.2475,16800.0
2013-12-30 14:20:00,70.18,70.23,70.18,70.21,22800.0,51.2329,51.2694,51.2329,51.2548,22800.0
2013-12-30 14:30:00,70.21,70.25,70.21,70.23,22900.0,51.2548,51.284,51.2548,51.2694,22900.0
2013-12-30 14:40:00,70.24,70.28,70.22,70.23,17300.0,51.2767,51.3059,51.2621,51.2694,17300.0
2013-12-30 14:50:00,70.22,70.25,70.2,70.23,41000.0,51.2621,51.284,51.2475,51.2694,41000.0
2013-12-30 15:00:00,70.23,70.25,70.2,70.23,23500.0,51.2694,51.284,51.2475,51.2694,23500.0
2013-12-30 15:10:00,70.23,70.23,70.21,70.22,28100.0,51.2694,51.2694,51.2548,51.2621,28100.0
2013-12-30 15:20:00,70.21,70.25,70.2,70.21,34200.0,51.2548,51.284,51.2475,51.2548,34200.0
2013-12-30 15:30:00,70.21,70.22,70.21,70.21,44700.0,51.2548,51.2621,51.2548,51.2548,44700.0
2013-12-30 15:40:00,70.21,70.24,70.2,70.22,75500.0,51.2548,51.2767,51.2475,51.2621,75500.0
2013-12-30 15:50:00,70.23,70.26,70.17,70.26,112700.0,51.2694,51.2913,51.2256,51.2913,112700.0
2013-12-31 09:30:00,70.4,70.45,70.26,70.34,62300.0,51.3935,51.43,51.2913,51.3497,62300.0
2013-12-31 09:40:00,70.35,70.43,70.21,70.24,23700.0,51.357,51.4154,51.2548,51.2767,23700.0
2013-12-31 09:50:00,70.25,70.33,70.22,70.28,22400.0,51.284,51.3424,51.2621,51.3059,22400.0
2013-12-31 10:00:00,70.32,70.4,70.21,70.26,30600.0,51.3351,51.3935,51.2548,51.2913,30600.0
2013-12-31 10:10:00,70.26,70.26,70.11,70.15,90300.0,51.2913,51.2913,51.1818,51.211,90300.0
2013-12-31 10:20:00,70.15,70.23,70.12,70.2,45400.0,51.211,51.2694,51.1891,51.2475,45400.0
2013-12-31 10:30:00,70.2,70.3,70.2,70.24,36000.0,51.2475,51.3205,51.2475,51.2767,36000.0
2013-12-31 10:40:00,70.24,70.27,70.21,70.26,30500.0,51.2767,51.2986,51.2548,51.2913,30500.0
2013-12-31 10:50:00,70.26,70.32,70.25,70.31,21700.0,51.2913,51.3351,51.284,51.3278,21700.0
2013-12-31 11:00:00,70.32,70.4,70.29,70.3,41300.0,51.3351,51.3935,51.3132,51.3205,41300.0
2013-12-31 11:10:00,70.3,70.39,70.28,70.29,28700.0,51.3205,51.3862,51.3059,51.3132,28700.0
2013-12-31 11:20:00,70.29,70.34,70.26,70.34,25500.0,51.3132,51.3497,51.2913,51.3497,25500.0
2013-12-31 11:30:00,70.34,70.36,70.32,70.33,22400.0,51.3497,51.3643,51.3351,51.3424,22400.0
2013-12-31 11:40:00,70.33,70.35,70.25,70.28,33300.0,51.3424,51.357,51.284,51.3059,33300.0
2013-12-31 11:50:00,70.27,70.31,70.24,70.28,22600.0,51.2986,51.3278,51.2767,51.3059,22600.0
2013-12-31 12:00:00,70.28,70.29,70.2,70.22,24600.0,51.3059,51.3132,51.2475,51.2621,24600.0
2013-12-31 12:10:00,70.22,70.25,70.19,70.21,26100.0,51.2621,51.284,51.2402,51.2548,26100.0
2013-12-31 12:20:00,70.2,70.24,70.2,70.23,19100.0,51.2475,51.2767,51.2475,51.2694,19100.0
2013-12-31 12:30:00,70.24,70.3,70.24,70.27,18000.0,51.2767,51.3205,51.2767,51.2986,18000.0
2013-12-31 12:40:00,70.28,70.29,70.21,70.22,17700.0,51.3059,51.3132,51.2548,51.2621,17700.0
2013-12-31 12:50:00,70.23,70.25,70.21,70.24,27200.0,51.2694,51.284,51.2548,51.2767,27200.0
2013-12-31 13:00:00,70.23,70.24,70.16,70.22,31300.0,51.2694,51.2767,51.2183,51.2621,31300.0
2013-12-31 13:10:00,70.21,70.22,70.17,70.2,18900.0,51.2548,51.2621,51.2256,51.2475,18900.0
2013-12-31 13:20:00,70.2,70.25,70.18,70.25,24600.0,51.2475,51.284,51.2329,51.284,24600.0
2013-12-31 13:30:00,70.25,70.25,70.19,70.2,18000.0,51.284,51.284,51.2402,51.2475,18000.0
2013-12-31 13:40:00,70.2,70.2,70.14,70.14,34800.0,51.2475,51.2475,51.2037,51.2037,34800.0
2013-12-31 13:50:00,70.16,70.2,70.14,70.17,16600.0,51.2183,51.2475,51.2037,51.2256,16600.0
2013-12-31 14:00:00,70.18,70.19,70.12,70.13,23000.0,51.2329,51.2402,51.1891,51.1964,23000.0
2013-12-31 14:10:00,70.13,70.15,70.11,70.11,19400.0,51.1964,51.211,51.1818,51.1818,19400.0
2013-12-31 14:20:00,70.1,70.12,70.05,70.06,35200.0,51.1745,51.1891,51.138,51.1453,35200.0
2013-12-31 14:30:00,70.07,70.08,69.99,69.99,40400.0,51.1526,51.1599,51.0942,51.0942,40400.0
2013-12-31 14:40:00,69.99,70.01,69.95,69.99,34600.0,51.0942,51.1088,51.065,51.0942,34600.0
2013-12-31 14:50:00,69.99,70.03,69.96,70.0,36400.0,51.0942,51.1234,51.0723,51.1015,36400.0
2013-12-31 15:00:00,70.0,70.02,70.0,70.02,32100.0,51.1015,51.1161,51.1015,51.1161,32100.0
2013-12-31 15:10:00,70.03,70.1,70.02,70.09,35500.0,51.1234,51.1745,51.1161,51.1672,35500.0
2013-12-31 15:20:00,70.1,70.18,70.09,70.13,37400.0,51.1745,51.2329,51.1672,51.1964,37400.0
2013-12-31 15:30:00,70.14,70.19,70.13,70.16,44000.0,51.2037,51.2402,51.1964,51.2183,44000.0
2013-12-31 15:40:00,70.17,70.32,70.14,70.28,70600.0,51.2256,51.3351,51.2037,51.3059,70600.0
2013-12-31 15:50:00,70.28,70.3,70.11,70.19,195700.0,51.3059,51.3205,51.1818,51.2402,195700.0
2014-01-02 09:30:00,69.83,70.03,69.72,69.77,106800.0,50.9774,51.1234,50.8971,50.9336,106800.0
2014-01-02 09:40:00,69.72,69.73,69.5,69.58,85300.0,50.8971,50.9044,50.7364,50.7948,85300.0
2014-01-02 09:50:00,69.55,69.6,69.38,69.51,89100.0,50.7729,50.8094,50.6488,50.7437,89100.0
2014-01-02 10:00:00,69.52,69.57,69.39,69.53,57200.0,50.751,50.7875,50.6561,50.7583,57200.0
2014-01-02 10:10:00,69.53,69.69,69.53,69.66,72400.0,50.7583,50.8752,50.7583,50.8532,72400.0
2014-01-02 10:20:00,69.65,69.65,69.46,69.51,56600.0,50.8459,50.8459,50.7072,50.7437,56600.0
2014-01-02 10:30:00,69.51,69.56,69.48,69.53,40800.0,50.7437,50.7802,50.7218,50.7583,40800.0
2014-01-02 10:40:00,69.54,69.7,69.54,69.63,32800.0,50.7656,50.8825,50.7656,50.8313,32800.0
2014-01-02 10:50:00,69.63,69.63,69.54,69.56,34300.0,50.8313,50.8313,50.7656,50.7802,34300.0
2014-01-02 11:00:00,69.57,69.57,69.45,69.53,37900.0,50.7875,50.7875,50.6999,50.7583,37900.0
2014-01-02 11:10:00,69.52,69.57,69.43,69.55,60200.0,50.751,50.7875,50.6853,50.7729,60200.0
2014-01-02 11:20:00,69.54,69.62,69.49,69.49,24600.0,50.7656,50.824,50.7291,50.7291,24600.0
2014-01-02 11:30:00,69.49,69.5,69.4,69.4,33800.0,50.7291,50.7364,50.6634,50.6634,33800.0
2014-01-02 11:40:00,69.41,69.43,69.27,69.27,36600.0,50.6707,50.6853,50.5685,50.5685,36600.0
2014-01-02 11:50:00,69.27,69.27,69.12,69.17,46700.0,50.5685,50.5685,50.459,50.4955,46700.0
2014-01-02 12:00:00,69.18,69.29,69.17,69.28,30000.0,50.5028,50.5831,50.4955,50.5758,30000.0
2014-01-02 12:10:00,69.28,69.31,69.23,69.24,20000.0,50.5758,50.5977,50.5393,50.5466,20000.0
2014-01-02 12:20:00,69.24,69.25,69.19,69.2,34000.0,50.5466,50.5539,50.5101,50.5174,34000.0
2014-01-02 12:30:00,69.21,69.25,69.13,69.23,28100.0,50.5247,50.5539,50.4663,50.5393,28100.0
2014-01-02 12:40:00,69.23,69.23,69.13,69.2,44700.0,50.5393,50.5393,50.4663,50.5174,44700.0
2014-01-02 12:50:00,69.2,69.3,69.17,69.29,56200.0,50.5174,50.5904,50.4955,50.5831,56200.0
2014-01-02 13:00:00,69.28,69.33,69.26,69.33,40000.0,50.5758,50.6123,50.5612,50.6123,40000.0
2014-01-02 13:10:00,69.32,69.33,69.3,69.32,38400.0,50.605,50.6123,50.5904,50.605,38400.0
2014-01-02 13:20:00,69.32,69.34,69.23,69.25,39200.0,50.605,50.6196,50.5393,50.5539,39200.0
2014-01-02 13:30:00,69.26,69.27,69.2,69.21,27300.0,50.5612,50.5685,50.5174,50.5247,27300.0
2014-01-02 13:40:00,69.21,69.31,69.18,69.27,32400.0,50.5247,50.5977,50.5028,50.5685,32400.0
2014-01-02 13:50:00,69.27,69.32,69.24,69.29,24400.0,50.5685,50.605,50.5466,50.5831,24400.0
2014-01-02 14:00:00,69.29,69.35,69.29,69.32,32700.0,50.5831,50.6269,50.5831,50.605,32700.0
2014-01-02 14:10:00,69.32,69.37,69.13,69.14,39300.0,50.605,50.6415,50.4663,50.4736,39300.0
2014-01-02 14:20:00,69.13,69.19,69.1,69.16,29900.0,50.4663,50.5101,50.4444,50.4882,29900.0
2014-01-02 14:30:00,69.17,69.21,69.16,69.19,32500.0,50.4955,50.5247,50.4882,50.5101,32500.0
2014-01-02 14:40:00,69.19,69.3,69.18,69.27,27200.0,50.5101,50.5904,50.5028,50.5685,27200.0
2014-01-02 14:50:00,69.28,69.31,69.22,69.23,37300.0,50.5758,50.5977,50.532,50.5393,37300.0
2014-01-02 15:00:00,69.23,69.31,69.22,69.29,42100.0,50.5393,50.5977,50.532,50.5831,42100.0
2014-01-02 15:10:00,69.29,69.45,69.28,69.42,54000.0,50.5831,50.6999,50.5758,50.678,54000.0
2014-01-02 15:20:00,69.43,69.47,69.39,69.4,68000.0,50.6853,50.7145,50.6561,50.6634,68000.0
2014-01-02 15:30:00,69.4,69.41,69.28,69.31,55200.0,50.6634,50.6707,50.5758,50.5977,55200.0
2014-01-02 15:40:00,69.31,69.44,69.3,69.39,98000.0,50.5977,50.6926,50.5904,50.6561,98000.0
2014-01-02 15:50:00,69.38,69.41,69.25,69.31,181500.0,50.6488,50.6707,50.5539,50.5977,181500.0
2014-01-03 09:30:00,69.48,69.87,69.45,69.71,92200.0,50.7218,51.0066,50.6999,50.8898,92200.0
2014-01-03 09:40:00,69.71,69.9,69.69,69.73,42000.0,50.8898,51.0285,50.8752,50.9044,42000.0
2014-01-03 09:50:00,69.71,69.78,69.58,69.59,34600.0,50.8898,50.9409,50.7948,50.8021,34600.0
2014-01-03 10:00:00,69.6,69.73,69.6,69.65,72200.0,50.8094,50.9044,50.8094,50.8459,72200.0
2014-01-03 10:10:00,69.64,69.71,69.61,69.65,73100.0,50.8386,50.8898,50.8167,50.8459,73100.0
2014-01-03 10:20:00,69.67,69.73,69.64,69.67,72300.0,50.8605,50.9044,50.8386,50.8605,72300.0
2014-01-03 10:30:00,69.67,69.73,69.65,69.7,35500.0,50.8605,50.9044,50.8459,50.8825,35500.0
2014-01-03 10:40:00,69.7,69.79,69.66,69.67,47700.0,50.8825,50.9482,50.8532,50.8605,47700.0
2014-01-03 10:50:00,69.67,69.73,69.63,69.7,43200.0,50.8605,50.9044,50.8313,50.8825,43200.0
2014-01-03 11:00:00,69.69,69.77,69.69,69.77,43600.0,50.8752,50.9336,50.8752,50.9336,43600.0
2014-01-03 11:10:00,69.77,69.77,69.56,69.59,41000.0,50.9336,50.9336,50.7802,50.8021,41000.0
2014-01-03 11:20:00,69.6,69.6,69.46,69.48,35500.0,50.8094,50.8094,50.7072,50.7218,35500.0
2014-01-03 11:30:00,69.47,69.5,69.43,69.46,28200.0,50.7145,50.7364,50.6853,50.7072,28200.0
2014-01-03 11:40:00,69.46,69.47,69.36,69.37,31000.0,50.7072,50.7145,50.6342,50.6415,31000.0
2014-01-03 11:50:00,69.38,69.4,69.31,69.32,27700.0,50.6488,50.6634,50.5977,50.605,27700.0
2014-01-03 12:00:00,69.32,69.37,69.27,69.35,38300.0,50.605,50.6415,50.5685,50.6269,38300.0
2014-01-03 12:10:00,69.35,69.39,69.33,69.33,25100.0,50.6269,50.6561,50.6123,50.6123,25100.0
2014-01-03 12:20:00,69.33,69.42,69.33,69.39,45900.0,50.6123,50.678,50.6123,50.6561,45900.0
2014-01-03 12:30:00,69.39,69.42,69.34,69.4,55300.0,50.6561,50.678,50.6196,50.6634,55300.0
2014-01-03 12:40:00,69.4,69.42,69.38,69.39,26900.0,50.6634,50.678,50.6488,50.6561,26900.0
2014-01-03 12:50:00,69.4,69.41,69.38,69.39,36300.0,50.6634,50.6707,50.6488,50.6561,36300.0
2014-01-03 13:00:00,69.39,69.41,69.35,69.37,43500.0,50.6561,50.6707,50.6269,50.6415,43500.0
2014-01-03 13:10:00,69.38,69.38,69.31,69.35,38700.0,50.6488,50.6488,50.5977,50.6269,38700.0
2014-01-03 13:20:00,69.36,69.41,69.35,69.36,42400.0,50.6342,50.6707,50.6269,50.6342,42400.0
2014-01-03 13:30:00,69.36,69.36,69.24,69.27,61100.0,50.6342,50.6342,50.5466,50.5685,61100.0
2014-01-03 13:40:00,69.27,69.27,69.24,69.25,28200.0,50.5685,50.5685,50.5466,50.5539,28200.0
2014-01-03 13:50:00,69.25,69.29,69.25,69.28,27100.0,50.5539,50.5831,50.5539,50.5758,27100.0
2014-01-03 14:00:00,69.29,69.35,69.28,69.29,36700.0,50.5831,50.6269,50.5758,50.5831,36700.0
2014-01-03 14:10:00,69.3,69.33,69.27,69.32,37900.0,50.5904,50.6123,50.5685,50.605,37900.0
2014-01-03 14:20:00,69.32,69.39,69.31,69.35,41000.0,50.605,50.6561,50.5977,50.6269,41000.0
2014-01-03 14:30:00,69.35,69.38,69.31,69.37,36200.0,50.6269,50.6488,50.5977,50.6415,36200.0
2014-01-03 14:40:00,69.36,69.43,69.34,69.42,45600.0,50.6342,50.6853,50.6196,50.678,45600.0
2014-01-03 14:50:00,69.42,69.49,69.4,69.4,53300.0,50.678,50.7291,50.6634,50.6634,53300.0
2014-01-03 15:00:00,69.41,69.42,69.35,69.39,55600.0,50.6707,50.678,50.6269,50.6561,55600.0
2014-01-03 15:10:00,69.4,69.56,69.39,69.54,64700.0,50.6634,50.7802,50.6561,50.7656,64700.0
2014-01-03 15:20:00,69.53,69.56,69.49,69.51,54500.0,50.7583,50.7802,50.7291,50.7437,54500.0
2014-01-03 15:30:00,69.52,69.56,69.48,69.54,57600.0,50.751,50.7802,50.7218,50.7656,57600.0
2014-01-03 15:40:00,69.53,69.54,69.4,69.44,90400.0,50.7583,50.7656,50.6634,50.6926,90400.0
2014-01-03 15:50:00,69.44,69.45,69.35,69.38,140400.0,50.6926,50.6999,50.6269,50.6488,140400.0
2014-01-06 09:30:00,69.78,69.88,69.37,69.37,92100.0,50.9409,51.0139,50.6415,50.6415,92100.0
2014-01-06 09:40:00,69.37,69.43,69.22,69.3,33700.0,50.6415,50.6853,50.532,50.5904,33700.0
2014-01-06 09:50:00,69.28,69.41,69.23,69.37,27800.0,50.5758,50.6707,50.5393,50.6415,27800.0
2014-01-06 10:00:00,69.36,69.37,69.26,69.33,53300.0,50.6342,50.6415,50.5612,50.6123,53300.0
2014-01-06 10:10:00,69.33,69.44,69.31,69.4,32100.0,50.6123,50.6926,50.5977,50.6634,32100.0
2014-01-06 10:20:00,69.41,69.43,69.37,69.39,30700.0,50.6707,50.6853,50.6415,50.6561,30700.0
2014-01-06 10:30:00,69.39,69.44,69.39,69.41,25400.0,50.6561,50.6926,50.6561,50.6707,25400.0
2014-01-06 10:40:00,69.4,69.43,69.31,69.31,31400.0,50.6634,50.6853,50.5977,50.5977,31400.0
2014-01-06 10:50:00,69.3,69.34,69.13,69.18,73500.0,50.5904,50.6196,50.4663,50.5028,73500.0
2014-01-06 11:00:00,69.18,69.21,69.11,69.12,48600.0,50.5028,50.5247,50.4517,50.459,48600.0
2014-01-06 11:10:00,69.11,69.11,68.96,69.01,69000.0,50.4517,50.4517,50.3422,50.3787,69000.0
2014-01-06 11:20:00,69.01,69.02,68.9,68.92,35900.0,50.3787,50.386,50.2984,50.313,35900.0
2014-01-06 11:30:00,68.91,68.93,68.8,68.87,59500.0,50.3057,50.3203,50.2254,50.2765,59500.0
2014-01-06 11:40:00,68.87,68.93,68.85,68.89,24700.0,50.2765,50.3203,50.2619,50.2911,24700.0
2014-01-06 11:50:00,68.89,68.92,68.87,68.91,25800.0,50.2911,50.313,50.2765,50.3057,25800.0
2014-01-06 12:00:00,68.91,68.93,68.84,68.85,26000.0,50.3057,50.3203,50.2546,50.2619,26000.0
2014-01-06 12:10:00,68.85,68.88,68.8,68.83,33500.0,50.2619,50.2838,50.2254,50.2473,33500.0
2014-01-06 12:20:00,68.84,68.89,68.83,68.85,26900.0,50.2546,50.2911,50.2473,50.2619,26900.0
2014-01-06 12:30:00,68.84,68.84,68.78,68.78,31200.0,50.2546,50.2546,50.2108,50.2108,31200.0
2014-01-06 12:40:00,68.78,68.79,68.65,68.69,64400.0,50.2108,50.2181,50.1159,50.1451,64400.0
2014-01-06 12:50:00,68.69,68.81,68.67,68.76,32900.0,50.1451,50.2327,50.1305,50.1962,32900.0
2014-01-06 13:00:00,68.77,68.8,68.75,68.78,27800.0,50.2035,50.2254,50.1889,50.2108,27800.0
2014-01-06 13:10:00,68.77,68.85,68.75,68.82,31600.0,50.2035,50.2619,50.1889,50.24,31600.0
2014-01-06 13:20:00,68.81,68.85,68.75,68.75,27800.0,50.2327,50.2619,50.1889,50.1889,27800.0
2014-01-06 13:30:00,68.75,68.76,68.69,68.72,24800.0,50.1889,50.1962,50.1451,50.167,24800.0
2014-01-06 13:40:00,68.74,68.79,68.7,68.71,19100.0,50.1816,50.2181,50.1524,50.1597,19100.0
2014-01-06 13:50:00,68.72,68.97,68.72,68.92,64000.0,50.167,50.3495,50.167,50.313,64000.0
2014-01-06 14:00:00,68.92,68.96,68.86,68.88,26300.0,50.313,50.3422,50.2692,50.2838,26300.0
2014-01-06 14:10:00,68.88,68.96,68.87,68.93,41100.0,50.2838,50.3422,50.2765,50.3203,41100.0
2014-01-06 14:20:00,68.94,68.98,68.86,68.91,119100.0,50.3276,50.3568,50.2692,50.3057,119100.0
2014-01-06 14:30:00,68.9,68.95,68.88,68.92,73000.0,50.2984,50.3349,50.2838,50.313,73000.0
2014-01-06 14:40:00,68.92,68.94,68.87,68.93,69700.0,50.313,50.3276,50.2765,50.3203,69700.0
2014-01-06 14:50:00,68.93,69.0,68.9,68.95,70800.0,50.3203,50.3714,50.2984,50.3349,70800.0
2014-01-06 15:00:00,68.96,68.98,68.86,68.89,41300.0,50.3422,50.3568,50.2692,50.2911,41300.0
2014-01-06 15:10:00,68.89,68.98,68.89,68.95,45100.0,50.2911,50.3568,50.2911,50.3349,45100.0
2014-01-06 15:20:00,68.96,68.99,68.94,68.95,46400.0,50.3422,50.3641,50.3276,50.3349,46400.0
2014-01-06 15:30:00,68.95,68.95,68.85,68.9,64600.0,50.3349,50.3349,50.2619,50.2984,64600.0
2014-01-06 15:40:00,68.9,68.97,68.84,68.93,97600.0,50.2984,50.3495,50.2546,50.3203,97600.0
2014-01-06 15:50:00,68.94,68.97,68.83,68.85,186900.0,50.3276,50.3495,50.2473,50.2619,186900.0
2014-01-07 09:30:00,69.01,69.13,68.53,68.59,156500.0,50.3787,50.4663,50.0283,50.0721,156500.0
2014-01-07 09:40:00,68.62,68.82,68.55,68.63,155600.0,50.094,50.24,50.0429,50.1013,155600.0
2014-01-07 09:50:00,68.62,68.93,68.62,68.93,173000.0,50.094,50.3203,50.094,50.3203,173000.0
2014-01-07 10:00:00,68.93,68.97,68.7,68.95,219900.0,50.3203,50.3495,50.1524,50.3349,219900.0
2014-01-07 10:10:00,68.95,69.03,68.95,68.96,49000.0,50.3349,50.3933,50.3349,50.3422,49000.0
2014-01-07 10:20:00,68.96,68.99,68.87,68.98,51300.0,50.3422,50.3641,50.2765,50.3568,51300.0
2014-01-07 10:30:00,68.97,68.97,68.89,68.95,45000.0,50.3495,50.3495,50.2911,50.3349,45000.0
2014-01-07 10:40:00,68.95,69.07,68.94,69.02,32200.0,50.3349,50.4225,50.3276,50.386,32200.0
2014-01-07 10:50:00,69.02,69.06,69.02,69.03,17600.0,50.386,50.4152,50.386,50.3933,17600.0
2014-01-07 11:00:00,69.03,69.06,68.98,69.06,22100.0,50.3933,50.4152,50.3568,50.4152,22100.0
2014-01-07 11:10:00,69.07,69.1,68.92,68.92,32900.0,50.4225,50.4444,50.313,50.313,32900.0
2014-01-07 11:20:00,68.93,68.96,68.86,68.88,25500.0,50.3203,50.3422,50.2692,50.2838,25500.0
2014-01-07 11:30:00,68.87,68.93,68.87,68.88,34900.0,50.2765,50.3203,50.2765,50.2838,34900.0
2014-01-07 11:40:00,68.88,68.88,68.76,68.79,38300.0,50.2838,50.2838,50.1962,50.2181,38300.0
2014-01-07 11:50:00,68.79,68.8,68.67,68.67,45600.0,50.2181,50.2254,50.1305,50.1305,45600.0
2014-01-07 12:00:00,68.67,68.69,68.51,68.51,58000.0,50.1305,50.1451,50.0137,50.0137,58000.0
2014-01-07 12:10:00,68.51,68.57,68.51,68.54,63100.0,50.0137,50.0575,50.0137,50.0356,63100.0
2014-01-07 12:20:00,68.54,68.58,68.5,68.56,65000.0,50.0356,50.0648,50.0064,50.0502,65000.0
2014-01-07 12:30:00,68.57,68.62,68.51,68.52,84300.0,50.0575,50.094,50.0137,50.021,84300.0
2014-01-07 12:40:00,68.52,68.6,68.46,68.58,26300.0,50.021,50.0794,49.9772,50.0648,26300.0
2014-01-07 12:50:00,68.59,68.64,68.56,68.63,19100.0,50.0721,50.1086,50.0502,50.1013,19100.0
2014-01-07 13:00:00,68.63,68.7,68.62,68.66,26300.0,50.1013,50.1524,50.094,50.1232,26300.0
2014-01-07 13:10:00,68.66,68.7,68.66,68.66,21700.0,50.1232,50.1524,50.1232,50.1232,21700.0
2014-01-07 13:20:00,68.66,68.67,68.65,68.67,10400.0,50.1232,50.1305,50.1159,50.1305,10400.0
2014-01-07 13:30:00,68.67,68.7,68.66,68.7,18800.0,50.1305,50.1524,50.1232,50.1524,18800.0
2014-01-07 13:40:00,68.71,68.74,68.68,68.71,20600.0,50.1597,50.1816,50.1378,50.1597,20600.0
2014-01-07 13:50:00,68.71,68.71,68.58,68.59,22100.0,50.1597,50.1597,50.0648,50.0721,22100.0
2014-01-07 14:00:00,68.6,68.61,68.5,68.51,52500.0,50.0794,50.0867,50.0064,50.0137,52500.0
2014-01-07 14:10:00,68.51,68.52,68.49,68.49,24400.0,50.0137,50.021,49.9991,49.9991,24400.0
2014-01-07 14:20:00,68.49,68.54,68.45,68.52,63200.0,49.9991,50.0356,49.9699,50.021,63200.0
2014-01-07 14:30:00,68.53,68.63,68.53,68.63,107000.0,50.0283,50.1013,50.0283,50.1013,107000.0
2014-01-07 14:40:00,68.62,68.7,68.62,68.7,34600.0,50.094,50.1524,50.094,50.1524,34600.0
2014-01-07 14:50:00,68.69,68.71,68.65,68.66,41700.0,50.1451,50.1597,50.1159,50.1232,41700.0
2014-01-07 15:00:00,68.67,68.87,68.66,68.86,46800.0,50.1305,50.2765,50.1232,50.2692,46800.0
2014-01-07 15:10:00,68.87,68.96,68.87,68.96,29800.0,50.2765,50.3422,50.2765,50.3422,29800.0
2014-01-07 15:20:00,68.96,68.98,68.92,68.95,59800.0,50.3422,50.3568,50.313,50.3349,59800.0
2014-01-07 15:30:00,68.95,69.07,68.89,68.93,97900.0,50.3349,50.4225,50.2911,50.3203,97900.0
2014-01-07 15:40:00,68.93,69.03,68.91,68.95,141100.0,50.3203,50.3933,50.3057,50.3349,141100.0
2014-01-07 15:50:00,68.95,68.97,68.86,68.89,273200.0,50.3349,50.3495,50.2692,50.2911,273200.0
2014-01-08 09:30:00,68.86,68.88,68.56,68.86,52500.0,50.2692,50.2838,50.0502,50.2692,52500.0
2014-01-08 09:40:00,68.84,68.99,68.72,68.77,43600.0,50.2546,50.3641,50.167,50.2035,43600.0
2014-01-08 09:50:00,68.75,68.76,68.53,68.66,92800.0,50.1889,50.1962,50.0283,50.1232,92800.0
2014-01-08 10:00:00,68.65,68.83,68.61,68.8,125700.0,50.1159,50.2473,50.0867,50.2254,125700.0
2014-01-08 10:10:00,68.8,68.8,68.67,68.78,58700.0,50.2254,50.2254,50.1305,50.2108,58700.0
2014-01-08 10:20:00,68.78,68.86,68.76,68.77,51500.0,50.2108,50.2692,50.1962,50.2035,51500.0
2014-01-08 10:30:00,68.78,68.8,68.72,68.73,56400.0,50.2108,50.2254,50.167,50.1743,56400.0
2014-01-08 10:40:00,68.73,68.74,68.65,68.73,41400.0,50.1743,50.1816,50.1159,50.1743,41400.0
2014-01-08 10:50:00,68.74,68.78,68.68,68.72,27000.0,50.1816,50.2108,50.1378,50.167,27000.0
2014-01-08 11:00:00,68.73,68.75,68.57,68.59,23200.0,50.1743,50.1889,50.0575,50.0721,23200.0
2014-01-08 11:10:00,68.59,68.68,68.58,68.62,32800.0,50.0721,50.1378,50.0648,50.094,32800.0
2014-01-08 11:20:00,68.61,68.67,68.57,68.6,58200.0,50.0867,50.1305,50.0575,50.0794,58200.0
2014-01-08 11:30:00,68.6,68.62,68.57,68.57,33200.0,50.0794,50.094,50.0575,50.0575,33200.0
2014-01-08 11:40:00,68.58,68.63,68.57,68.58,52500.0,50.0648,50.1013,50.0575,50.0648,52500.0
2014-01-08 11:50:00,68.58,68.61,68.58,68.58,40800.0,50.0648,50.0867,50.0648,50.0648,40800.0
2014-01-08 12:00:00,68.59,68.62,68.55,68.6,49100.0,50.0721,50.094,50.0429,50.0794,49100.0
2014-01-08 12:10:00,68.6,68.6,68.54,68.58,19000.0,50.0794,50.0794,50.0356,50.0648,19000.0
2014-01-08 12:20:00,68.57,68.62,68.57,68.61,48000.0,50.0575,50.094,50.0575,50.0867,48000.0
2014-01-08 12:30:00,68.61,68.61,68.53,68.53,36000.0,50.0867,50.0867,50.0283,50.0283,36000.0
2014-01-08 12:40:00,68.53,68.56,68.52,68.55,25100.0,50.0283,50.0502,50.021,50.0429,25100.0
2014-01-08 12:50:00,68.55,68.57,68.52,68.55,23400.0,50.0429,50.0575,50.021,50.0429,23400.0
2014-01-08 13:00:00,68.56,68.6,68.54,68.58,27700.0,50.0502,50.0794,50.0356,50.0648,27700.0
2014-01-08 13:10:00,68.57,68.6,68.49,68.49,44500.0,50.0575,50.0794,49.9991,49.9991,44500.0
2014-01-08 13:20:00,68.49,68.55,68.46,68.55,30500.0,49.9991,50.0429,49.9772,50.0429,30500.0
2014-01-08 13:30:00,68.55,68.61,68.55,68.57,28500.0,50.0429,50.0867,50.0429,50.0575,28500.0
2014-01-08 13:40:00,68.58,68.64,68.55,68.61,27300.0,50.0648,50.1086,50.0429,50.0867,27300.0
2014-01-08 13:50:00,68.62,68.7,68.59,68.67,19100.0,50.094,50.1524,50.0721,50.1305,19100.0
2014-01-08 14:00:00,68.67,68.73,68.53,68.54,77800.0,50.1305,50.1743,50.0283,50.0356,77800.0
2014-01-08 14:10:00,68.53,68.58,68.47,68.56,66800.0,50.0283,50.0648,49.9845,50.0502,66800.0
2014-01-08 14:20:00,68.56,68.63,68.48,68.52,27700.0,50.0502,50.1013,49.9918,50.021,27700.0
2014-01-08 14:30:00,68.51,68.64,68.47,68.56,42700.0,50.0137,50.1086,49.9845,50.0502,42700.0
2014-01-08 14:40:00,68.57,68.57,68.51,68.52,35700.0,50.0575,50.0575,50.0137,50.021,35700.0
2014-01-08 14:50:00,68.5,68.56,68.46,68.48,56000.0,50.0064,50.0502,49.9772,49.9918,56000.0
2014-01-08 15:00:00,68.48,68.5,68.42,68.42,71300.0,49.9918,50.0064,49.948,49.948,71300.0
2014-01-08 15:10:00,68.42,68.42,68.27,68.29,92300.0,49.948,49.948,49.8385,49.8531,92300.0
2014-01-08 15:20:00,68.29,68.32,68.25,68.28,86500.0,49.8531,49.875,49.8239,49.8458,86500.0
2014-01-08 15:30:00,68.28,68.44,68.26,68.44,89100.0,49.8458,49.9626,49.8312,49.9626,89100.0
2014-01-08 15:40:00,68.44,68.6,68.41,68.59,142100.0,49.9626,50.0794,49.9407,50.0721,142100.0
2014-01-08 15:50:00,68.59,68.61,68.5,68.55,239300.0,50.0721,50.0867,50.0064,50.0429,239300.0
2014-01-09 09:30:00,68.89,69.74,68.89,69.23,114800.0,50.2911,50.9117,50.2911,50.5393,114800.0
2014-01-09 09:40:00,69.23,69.26,69.07,69.18,43000.0,50.5393,50.5612,50.4225,50.5028,43000.0
2014-01-09 09:50:00,69.14,69.17,69.01,69.11,62700.0,50.4736,50.4955,50.3787,50.4517,62700.0
2014-01-09 10:00:00,69.11,69.14,68.86,68.89,56000.0,50.4517,50.4736,50.2692,50.2911,56000.0
2014-01-09 10:10:00,68.89,68.89,68.67,68.73,105900.0,50.2911,50.2911,50.1305,50.1743,105900.0
2014-01-09 10:20:00,68.74,68.75,68.64,68.69,79700.0,50.1816,50.1889,50.1086,50.1451,79700.0
2014-01-09 10:30:00,68.7,68.72,68.63,68.64,52100.0,50.1524,50.167,50.1013,50.1086,52100.0
2014-01-09 10:40:00,68.63,68.64,68.38,68.49,102700.0,50.1013,50.1086,49.9188,49.9991,102700.0
2014-01-09 10:50:00,68.48,68.6,68.41,68.44,175200.0,49.9918,50.0794,49.9407,49.9626,175200.0
2014-01-09 11:00:00,68.43,68.46,68.27,68.31,162600.0,49.9553,49.9772,49.8385,49.8677,162600.0
2014-01-09 11:10:00,68.31,68.37,68.27,68.36,82300.0,49.8677,49.9115,49.8385,49.9042,82300.0
2014-01-09 11:20:00,68.37,68.38,68.26,68.31,61900.0,49.9115,49.9188,49.8312,49.8677,61900.0
2014-01-09 11:30:00,68.32,68.33,68.21,68.26,68400.0,49.875,49.8823,49.7947,49.8312,68400.0
2014-01-09 11:40:00,68.28,68.28,68.17,68.19,70300.0,49.8458,49.8458,49.7655,49.7801,70300.0
2014-01-09 11:50:00,68.2,68.21,68.08,68.15,119500.0,49.7874,49.7947,49.6998,49.7509,119500.0
2014-01-09 12:00:00,68.15,68.23,68.14,68.14,61300.0,49.7509,49.8093,49.7436,49.7436,61300.0
2014-01-09 12:10:00,68.14,68.14,68.04,68.13,70800.0,49.7436,49.7436,49.6706,49.7363,70800.0
2014-01-09 12:20:00,68.13,68.23,68.13,68.19,65400.0,49.7363,49.8093,49.7363,49.7801,65400.0
2014-01-09 12:30:00,68.19,68.26,68.17,68.25,52400.0,49.7801,49.8312,49.7655,49.8239,52400.0
2014-01-09 12:40:00,68.25,68.25,68.19,68.21,43200.0,49.8239,49.8239,49.7801,49.7947,43200.0
2014-01-09 12:50:00,68.22,68.22,68.16,68.2,58800.0,49.802,49.802,49.7582,49.7874,58800.0
2014-01-09 13:00:00,68.2,68.26,68.19,68.22,37900.0,49.7874,49.8312,49.7801,49.802,37900.0
2014-01-09 13:10:00,68.22,68.27,68.18,68.27,53300.0,49.802,49.8385,49.7728,49.8385,53300.0
2014-01-09 13:20:00,68.27,68.3,68.23,68.27,46900.0,49.8385,49.8604,49.8093,49.8385,46900.0
2014-01-09 13:30:00,68.27,68.32,68.23,68.25,31300.0,49.8385,49.875,49.8093,49.8239,31300.0
2014-01-09 13:40:00,68.25,68.26,68.2,68.22,33000.0,49.8239,49.8312,49.7874,49.802,33000.0
2014-01-09 13:50:00,68.22,68.25,68.12,68.13,43700.0,49.802,49.8239,49.729,49.7363,43700.0
2014-01-09 14:00:00,68.13,68.14,68.02,68.07,53400.0,49.7363,49.7436,49.656,49.6925,53400.0
2014-01-09 14:10:00,68.06,68.15,68.04,68.13,41800.0,49.6852,49.7509,49.6706,49.7363,41800.0
2014-01-09 14:20:00,68.14,68.19,68.11,68.18,39200.0,49.7436,49.7801,49.7217,49.7728,39200.0
2014-01-09 14:30:00,68.18,68.18,68.12,68.16,37800.0,49.7728,49.7728,49.729,49.7582,37800.0
2014-01-09 14:40:00,68.16,68.32,68.15,68.32,38300.0,49.7582,49.875,49.7509,49.875,38300.0
2014-01-09 14:50:00,68.32,68.33,68.23,68.23,51900.0,49.875,49.8823,49.8093,49.8093,51900.0
2014-01-09 15:00:00,68.24,68.28,68.2,68.23,55600.0,49.8166,49.8458,49.7874,49.8093,55600.0
2014-01-09 15:10:00,68.23,68.35,68.22,68.26,95900.0,49.8093,49.8969,49.802,49.8312,95900.0
2014-01-09 15:20:00,68.27,68.32,68.22,68.31,126300.0,49.8385,49.875,49.802,49.8677,126300.0
2014-01-09 15:30:00,68.32,68.32,68.17,68.22,123900.0,49.875,49.875,49.7655,49.802,123900.0
2014-01-09 15:40:00,68.21,68.29,68.19,68.29,149200.0,49.7947,49.8531,49.7801,49.8531,149200.0
2014-01-09 15:50:00,68.29,68.34,68.24,68.26,247500.0,49.8531,49.8896,49.8166,49.8312,247500.0
2014-01-10 09:30:00,68.53,68.83,68.39,68.81,71000.0,50.0283,50.2473,49.9261,50.2327,71000.0
2014-01-10 09:40:00,68.81,68.91,68.49,68.55,48300.0,50.2327,50.3057,49.9991,50.0429,48300.0
2014-01-10 09:50:00,68.57,68.71,68.23,68.24,50100.0,50.0575,50.1597,49.8093,49.8166,50100.0
2014-01-10 10:00:00,68.24,68.24,67.92,68.08,101100.0,49.8166,49.8166,49.583,49.6998,101100.0
2014-01-10 10:10:00,68.07,68.19,67.95,68.18,65700.0,49.6925,49.7801,49.6049,49.7728,65700.0
2014-01-10 10:20:00,68.19,68.29,68.19,68.25,63900.0,49.7801,49.8531,49.7801,49.8239,63900.0
2014-01-10 10:30:00,68.26,68.32,68.2,68.21,54300.0,49.8312,49.875,49.7874,49.7947,54300.0
2014-01-10 10:40:00,68.21,68.32,68.19,68.26,31800.0,49.7947,49.875,49.7801,49.8312,31800.0
2014-01-10 10:50:00,68.26,68.35,68.26,68.27,41400.0,49.8312,49.8969,49.8312,49.8385,41400.0
2014-01-10 11:00:00,68.27,68.34,68.26,68.34,25900.0,49.8385,49.8896,49.8312,49.8896,25900.0
2014-01-10 11:10:00,68.34,68.36,68.21,68.27,26600.0,49.8896,49.9042,49.7947,49.8385,26600.0
2014-01-10 11:20:00,68.27,68.29,68.16,68.25,38900.0,49.8385,49.8531,49.7582,49.8239,38900.0
2014-01-10 11:30:00,68.24,68.3,68.14,68.26,35700.0,49.8166,49.8604,49.7436,49.8312,35700.0
2014-01-10 11:40:00,68.26,68.29,68.19,68.25,30500.0,49.8312,49.8531,49.7801,49.8239,30500.0
2014-01-10 11:50:00,68.25,68.26,68.18,68.26,32700.0,49.8239,49.8312,49.7728,49.8312,32700.0
2014-01-10 12:00:00,68.25,68.33,68.2,68.33,29900.0,49.8239,49.8823,49.7874,49.8823,29900.0
2014-01-10 12:10:00,68.32,68.41,68.28,68.33,61000.0,49.875,49.9407,49.8458,49.8823,61000.0
2014-01-10 12:20:00,68.33,68.39,68.31,68.38,43100.0,49.8823,49.9261,49.8677,49.9188,43100.0
2014-01-10 12:30:00,68.4,68.4,68.3,68.31,54500.0,49.9334,49.9334,49.8604,49.8677,54500.0
2014-01-10 12:40:00,68.32,68.41,68.29,68.36,130500.0,49.875,49.9407,49.8531,49.9042,130500.0
2014-01-10 12:50:00,68.36,68.36,68.2,68.23,140600.0,49.9042,49.9042,49.7874,49.8093,140600.0
2014-01-10 13:00:00,68.22,68.25,68.13,68.21,55500.0,49.802,49.8239,49.7363,49.7947,55500.0
2014-01-10 13:10:00,68.22,68.24,68.17,68.21,58500.0,49.802,49.8166,49.7655,49.7947,58500.0
2014-01-10 13:20:00,68.21,68.22,68.1,68.12,139200.0,49.7947,49.802,49.7144,49.729,139200.0
2014-01-10 13:30:00,68.12,68.22,68.09,68.22,79500.0,49.729,49.802,49.7071,49.802,79500.0
2014-01-10 13:40:00,68.22,68.22,68.04,68.13,78400.0,49.802,49.802,49.6706,49.7363,78400.0
2014-01-10 13:50:00,68.13,68.16,67.99,68.09,105300.0,49.7363,49.7582,49.6341,49.7071,105300.0
2014-01-10 14:00:00,68.09,68.2,68.07,68.17,53800.0,49.7071,49.7874,49.6925,49.7655,53800.0
2014-01-10 14:10:00,68.17,68.22,68.15,68.19,83900.0,49.7655,49.802,49.7509,49.7801,83900.0
2014-01-10 14:20:00,68.2,68.25,68.15,68.19,42000.0,49.7874,49.8239,49.7509,49.7801,42000.0
2014-01-10 14:30:00,68.19,68.3,68.19,68.21,47700.0,49.7801,49.8604,49.7801,49.7947,47700.0
2014-01-10 14:40:00,68.22,68.26,68.15,68.2,76600.0,49.802,49.8312,49.7509,49.7874,76600.0
2014-01-10 14:50:00,68.19,68.29,68.18,68.24,49200.0,49.7801,49.8531,49.7728,49.8166,49200.0
2014-01-10 15:00:00,68.25,68.41,68.25,68.38,111900.0,49.8239,49.9407,49.8239,49.9188,111900.0
2014-01-10 15:10:00,68.38,68.51,68.37,68.49,64400.0,49.9188,50.0137,49.9115,49.9991,64400.0
2014-01-10 15:20:00,68.49,68.51,68.46,68.5,84300.0,49.9991,50.0137,49.9772,50.0064,84300.0
2014-01-10 15:30:00,68.5,68.57,68.5,68.53,95600.0,50.0064,50.0575,50.0064,50.0283,95600.0
2014-01-10 15:40:00,68.52,68.53,68.42,68.42,115800.0,50.021,50.0283,49.948,49.948,115800.0
2014-01-10 15:50:00,68.43,68.54,68.42,68.54,213000.0,49.9553,50.0356,49.948,50.0356,213000.0
2014-01-13 09:30:00,68.42,68.96,68.33,68.89,127600.0,49.948,50.3422,49.8823,50.2911,127600.0
2014-01-13 09:40:00,68.89,69.03,68.81,69.03,80200.0,50.2911,50.3933,50.2327,50.3933,80200.0
2014-01-13 09:50:00,69.03,69.2,69.03,69.1,143400.0,50.3933,50.5174,50.3933,50.4444,143400.0
2014-01-13 10:00:00,69.12,69.17,69.06,69.15,100100.0,50.459,50.4955,50.4152,50.4809,100100.0
2014-01-13 10:10:00,69.16,69.23,69.12,69.16,84900.0,50.4882,50.5393,50.459,50.4882,84900.0
2014-01-13 10:20:00,69.17,69.28,69.16,69.17,103100.0,50.4955,50.5758,50.4882,50.4955,103100.0
2014-01-13 10:30:00,69.18,69.28,69.15,69.15,76100.0,50.5028,50.5758,50.4809,50.4809,76100.0
2014-01-13 10:40:00,69.14,69.21,69.12,69.18,54000.0,50.4736,50.5247,50.459,50.5028,54000.0
2014-01-13 10:50:00,69.19,69.2,69.14,69.16,53600.0,50.5101,50.5174,50.4736,50.4882,53600.0
2014-01-13 11:00:00,69.15,69.23,69.08,69.09,61200.0,50.4809,50.5393,50.4298,50.4371,61200.0
2014-01-13 11:10:00,69.1,69.23,69.09,69.17,49700.0,50.4444,50.5393,50.4371,50.4955,49700.0
2014-01-13 11:20:00,69.16,69.21,69.12,69.21,32200.0,50.4882,50.5247,50.459,50.5247,32200.0
2014-01-13 11:30:00,69.2,69.21,69.08,69.1,31300.0,50.5174,50.5247,50.4298,50.4444,31300.0
2014-01-13 11:40:00,69.1,69.12,69.07,69.12,18700.0,50.4444,50.459,50.4225,50.459,18700.0
2014-01-13 11:50:00,69.11,69.13,69.0,69.01,30600.0,50.4517,50.4663,50.3714,50.3787,30600.0
2014-01-13 12:00:00,69.0,69.02,68.83,68.86,53900.0,50.3714,50.386,50.2473,50.2692,53900.0
2014-01-13 12:10:00,68.86,68.9,68.84,68.89,50200.0,50.2692,50.2984,50.2546,50.2911,50200.0
2014-01-13 12:20:00,68.88,68.95,68.77,68.8,48900.0,50.2838,50.3349,50.2035,50.2254,48900.0
2014-01-13 12:30:00,68.8,68.84,68.74,68.84,93300.0,50.2254,50.2546,50.1816,50.2546,93300.0
2014-01-13 12:40:00,68.84,68.87,68.81,68.82,40200.0,50.2546,50.2765,50.2327,50.24,40200.0
2014-01-13 12:50:00,68.83,68.84,68.76,68.77,36100.0,50.2473,50.2546,50.1962,50.2035,36100.0
2014-01-13 13:00:00,68.77,68.9,68.74,68.88,83000.0,50.2035,50.2984,50.1816,50.2838,83000.0
2014-01-13 13:10:00,68.88,68.91,68.76,68.77,82200.0,50.2838,50.3057,50.1962,50.2035,82200.0
2014-01-13 13:20:00,68.76,68.84,68.76,68.8,31700.0,50.1962,50.2546,50.1962,50.2254,31700.0
2014-01-13 13:30:00,68.8,68.8,68.74,68.75,81000.0,50.2254,50.2254,50.1816,50.1889,81000.0
2014-01-13 13:40:00,68.75,68.77,68.62,68.62,54300.0,50.1889,50.2035,50.094,50.094,54300.0
2014-01-13 13:50:00,68.62,68.67,68.59,68.65,51900.0,50.094,50.1305,50.0721,50.1159,51900.0
2014-01-13 14:00:00,68.65,68.66,68.58,68.65,48000.0,50.1159,50.1232,50.0648,50.1159,48000.0
2014-01-13 14:10:00,68.65,68.69,68.57,68.59,62600.0,50.1159,50.1451,50.0575,50.0721,62600.0
2014-01-13 14:20:00,68.59,68.63,68.54,68.56,54600.0,50.0721,50.1013,50.0356,50.0502,54600.0
2014-01-13 14:30:00,68.55,68.59,68.54,68.55,77700.0,50.0429,50.0721,50.0356,50.0429,77700.0
2014-01-13 14:40:00,68.56,68.58,68.53,68.57,108900.0,50.0502,50.0648,50.0283,50.0575,108900.0
2014-01-13 14:50:00,68.56,68.57,68.38,68.41,75600.0,50.0502,50.0575,49.9188,49.9407,75600.0
2014-01-13 15:00:00,68.41,68.41,68.2,68.26,101800.0,49.9407,49.9407,49.7874,49.8312,101800.0
2014-01-13 15:10:00,68.26,68.3,68.18,68.2,119400.0,49.8312,49.8604,49.7728,49.7874,119400.0
2014-01-13 15:20:00,68.2,68.21,68.12,68.15,70400.0,49.7874,49.7947,49.729,49.7509,70400.0
2014-01-13 15:30:00,68.15,68.16,67.99,68.03,94600.0,49.7509,49.7582,49.6341,49.6633,94600.0
2014-01-13 15:40:00,68.03,68.08,67.93,68.05,174900.0,49.6633,49.6998,49.5903,49.6779,174900.0
2014-01-13 15:50:00,68.04,68.1,67.99,68.06,256200.0,49.6706,49.7144,49.6341,49.6852,256200.0
2014-01-14 09:30:00,68.36,68.53,68.32,68.32,86500.0,49.9042,50.0283,49.875,49.875,86500.0
2014-01-14 09:40:00,68.32,68.5,68.11,68.49,79800.0,49.875,50.0064,49.7217,49.9991,79800.0
2014-01-14 09:50:00,68.49,68.65,68.38,68.48,64500.0,49.9991,50.1159,49.9188,49.9918,64500.0
2014-01-14 10:00:00,68.49,68.86,68.48,68.82,91900.0,49.9991,50.2692,49.9918,50.24,91900.0
2014-01-14 10:10:00,68.82,68.89,68.81,68.85,66300.0,50.24,50.2911,50.2327,50.2619,66300.0
2014-01-14 10:20:00,68.86,68.93,68.82,68.9,46400.0,50.2692,50.3203,50.24,50.2984,46400.0
2014-01-14 10:30:00,68.91,68.95,68.78,68.79,38000.0,50.3057,50.3349,50.2108,50.2181,38000.0
2014-01-14 10:40:00,68.79,68.91,68.78,68.88,44400.0,50.2181,50.3057,50.2108,50.2838,44400.0
2014-01-14 10:50:00,68.89,69.08,68.88,69.02,49800.0,50.2911,50.4298,50.2838,50.386,49800.0
2014-01-14 11:00:00,69.03,69.06,68.98,69.0,67500.0,50.3933,50.4152,50.3568,50.3714,67500.0
2014-01-14 11:10:00,69.01,69.1,68.98,69.08,84600.0,50.3787,50.4444,50.3568,50.4298,84600.0
2014-01-14 11:20:00,69.09,69.15,69.09,69.1,64300.0,50.4371,50.4809,50.4371,50.4444,64300.0
2014-01-14 11:30:00,69.11,69.14,69.0,69.04,49900.0,50.4517,50.4736,50.3714,50.4006,49900.0
2014-01-14 11:40:00,69.06,69.09,68.95,68.96,43000.0,50.4152,50.4371,50.3349,50.3422,43000.0
2014-01-14 11:50:00,68.97,68.99,68.93,68.98,40600.0,50.3495,50.3641,50.3203,50.3568,40600.0
2014-01-14 12:00:00,68.98,69.03,68.98,69.03,26700.0,50.3568,50.3933,50.3568,50.3933,26700.0
2014-01-14 12:10:00,69.02,69.03,68.9,68.96,82900.0,50.386,50.3933,50.2984,50.3422,82900.0
2014-01-14 12:20:00,68.95,69.07,68.95,69.05,59600.0,50.3349,50.4225,50.3349,50.4079,59600.0
2014-01-14 12:30:00,69.06,69.06,68.99,69.02,35700.0,50.4152,50.4152,50.3641,50.386,35700.0
2014-01-14 12:40:00,69.03,69.06,68.98,68.99,54600.0,50.3933,50.4152,50.3568,50.3641,54600.0
2014-01-14 12:50:00,68.99,68.99,68.89,68.9,25200.0,50.3641,50.3641,50.2911,50.2984,25200.0
2014-01-14 13:00:00,68.9,68.97,68.88,68.95,46800.0,50.2984,50.3495,50.2838,50.3349,46800.0
2014-01-14 13:10:00,68.94,69.01,68.92,69.0,64200.0,50.3276,50.3787,50.313,50.3714,64200.0
2014-01-14 13:20:00,68.99,69.0,68.91,68.92,46100.0,50.3641,50.3714,50.3057,50.313,46100.0
2014-01-14 13:30:00,68.92,69.02,68.91,69.01,43400.0,50.313,50.386,50.3057,50.3787,43400.0
2014-01-14 13:40:00,69.02,69.03,68.88,68.89,44500.0,50.386,50.3933,50.2838,50.2911,44500.0
2014-01-14 13:50:00,68.89,68.97,68.89,68.94,59400.0,50.2911,50.3495,50.2911,50.3276,59400.0
2014-01-14 14:00:00,68.94,68.94,68.87,68.91,56900.0,50.3276,50.3276,50.2765,50.3057,56900.0
2014-01-14 14:10:00,68.9,68.91,68.82,68.85,65100.0,50.2984,50.3057,50.24,50.2619,65100.0
2014-01-14 14:20:00,68.84,68.98,68.83,68.97,57600.0,50.2546,50.3568,50.2473,50.3495,57600.0
2014-01-14 14:30:00,68.98,69.07,68.98,69.07,86700.0,50.3568,50.4225,50.3568,50.4225,86700.0
2014-01-14 14:40:00,69.07,69.08,68.97,69.0,65200.0,50.4225,50.4298,50.3495,50.3714,65200.0
2014-01-14 14:50:00,69.0,69.06,68.99,69.0,67900.0,50.3714,50.4152,50.3641,50.3714,67900.0
2014-01-14 15:00:00,69.0,69.12,68.99,69.12,47800.0,50.3714,50.459,50.3641,50.459,47800.0
2014-01-14 15:10:00,69.12,69.2,69.1,69.17,43800.0,50.459,50.5174,50.4444,50.4955,43800.0
2014-01-14 15:20:00,69.17,69.19,69.14,69.19,36800.0,50.4955,50.5101,50.4736,50.5101,36800.0
2014-01-14 15:30:00,69.19,69.19,69.12,69.15,64400.0,50.5101,50.5101,50.459,50.4809,64400.0
2014-01-14 15:40:00,69.14,69.17,69.09,69.16,75500.0,50.4736,50.4955,50.4371,50.4882,75500.0
2014-01-14 15:50:00,69.15,69.23,69.12,69.2,172100.0,50.4809,50.5393,50.459,50.5174,172100.0
2014-01-15 09:30:00,69.24,69.68,69.2,69.68,82800.0,50.5466,50.8678,50.5174,50.8678,82800.0
2014-01-15 09:40:00,69.68,69.77,69.58,69.67,33600.0,50.8678,50.9336,50.7948,50.8605,33600.0
2014-01-15 09:50:00,69.68,69.77,69.56,69.77,48200.0,50.8678,50.9336,50.7802,50.9336,48200.0
2014-01-15 10:00:00,69.77,69.83,69.66,69.68,42600.0,50.9336,50.9774,50.8532,50.8678,42600.0
2014-01-15 10:10:00,69.68,69.72,69.62,69.65,42700.0,50.8678,50.8971,50.824,50.8459,42700.0
2014-01-15 10:20:00,69.64,69.75,69.6,69.74,56300.0,50.8386,50.919,50.8094,50.9117,56300.0
2014-01-15 10:30:00,69.75,69.78,69.71,69.71,37300.0,50.919,50.9409,50.8898,50.8898,37300.0
2014-01-15 10:40:00,69.7,69.79,69.67,69.78,27200.0,50.8825,50.9482,50.8605,50.9409,27200.0
2014-01-15 10:50:00,69.78,69.84,69.76,69.83,33300.0,50.9409,50.9847,50.9263,50.9774,33300.0
2014-01-15 11:00:00,69.85,69.98,69.84,69.97,35200.0,50.992,51.0869,50.9847,51.0796,35200.0
2014-01-15 11:10:00,69.97,69.99,69.95,69.96,32700.0,51.0796,51.0942,51.065,51.0723,32700.0
2014-01-15 11:20:00,69.97,69.97,69.77,69.79,40100.0,51.0796,51.0796,50.9336,50.9482,40100.0
2014-01-15 11:30:00,69.8,69.88,69.79,69.87,28600.0,50.9555,51.0139,50.9482,51.0066,28600.0
2014-01-15 11:40:00,69.87,69.91,69.82,69.83,49300.0,51.0066,51.0358,50.9701,50.9774,49300.0
2014-01-15 11:50:00,69.82,69.84,69.79,69.82,39800.0,50.9701,50.9847,50.9482,50.9701,39800.0
2014-01-15 12:00:00,69.82,69.83,69.73,69.74,46800.0,50.9701,50.9774,50.9044,50.9117,46800.0
2014-01-15 12:10:00,69.74,69.76,69.69,69.69,23300.0,50.9117,50.9263,50.8752,50.8752,23300.0
2014-01-15 12:20:00,69.71,69.71,69.57,69.6,63300.0,50.8898,50.8898,50.7875,50.8094,63300.0
2014-01-15 12:30:00,69.61,69.63,69.54,69.56,61400.0,50.8167,50.8313,50.7656,50.7802,61400.0
2014-01-15 12:40:00,69.55,69.61,69.53,69.61,34700.0,50.7729,50.8167,50.7583,50.8167,34700.0
2014-01-15 12:50:00,69.62,69.79,69.61,69.77,38900.0,50.824,50.9482,50.8167,50.9336,38900.0
2014-01-15 13:00:00,69.76,69.84,69.75,69.79,37200.0,50.9263,50.9847,50.919,50.9482,37200.0
2014-01-15 13:10:00,69.79,69.86,69.79,69.85,29900.0,50.9482,50.9993,50.9482,50.992,29900.0
2014-01-15 13:20:00,69.84,69.84,69.68,69.74,35100.0,50.9847,50.9847,50.8678,50.9117,35100.0
2014-01-15 13:30:00,69.73,69.81,69.73,69.77,52300.0,50.9044,50.9628,50.9044,50.9336,52300.0
2014-01-15 13:40:00,69.76,69.78,69.73,69.76,24100.0,50.9263,50.9409,50.9044,50.9263,24100.0
2014-01-15 13:50:00,69.78,69.82,69.75,69.77,26000.0,50.9409,50.9701,50.919,50.9336,26000.0
2014-01-15 14:00:00,69.77,69.81,69.74,69.78,39000.0,50.9336,50.9628,50.9117,50.9409,39000.0
2014-01-15 14:10:00,69.77,69.9,69.76,69.9,44300.0,50.9336,51.0285,50.9263,51.0285,44300.0
2014-01-15 14:20:00,69.9,69.97,69.9,69.94,32900.0,51.0285,51.0796,51.0285,51.0577,32900.0
2014-01-15 14:30:00,69.93,69.94,69.9,69.91,18000.0,51.0504,51.0577,51.0285,51.0358,18000.0
2014-01-15 14:40:00,69.91,69.93,69.89,69.93,33700.0,51.0358,51.0504,51.0212,51.0504,33700.0
2014-01-15 14:50:00,69.92,69.92,69.86,69.89,32200.0,51.0431,51.0431,50.9993,51.0212,32200.0
2014-01-15 15:00:00,69.89,69.9,69.83,69.84,36700.0,51.0212,51.0285,50.9774,50.9847,36700.0
2014-01-15 15:10:00,69.85,69.9,69.83,69.83,55200.0,50.992,51.0285,50.9774,50.9774,55200.0
2014-01-15 15:20:00,69.83,69.83,69.76,69.81,36100.0,50.9774,50.9774,50.9263,50.9628,36100.0
2014-01-15 15:30:00,69.81,69.86,69.77,69.85,56500.0,50.9628,50.9993,50.9336,50.992,56500.0
2014-01-15 15:40:00,69.85,69.85,69.76,69.79,81500.0,50.992,50.992,50.9263,50.9482,81500.0
2014-01-15 15:50:00,69.79,69.82,69.71,69.78,161000.0,50.9482,50.9701,50.8898,50.9409,161000.0
2014-01-16 09:30:00,69.7,69.91,69.54,69.85,56800.0,50.8825,51.0358,50.7656,50.992,56800.0
2014-01-16 09:40:00,69.85,69.93,69.85,69.93,24100.0,50.992,51.0504,50.992,51.0504,24100.0
2014-01-16 09:50:00,69.93,70.13,69.87,70.09,57200.0,51.0504,51.1964,51.0066,51.1672,57200.0
2014-01-16 10:00:00,70.09,70.19,70.07,70.15,75300.0,51.1672,51.2402,51.1526,51.211,75300.0
2014-01-16 10:10:00,70.15,70.17,70.08,70.13,63800.0,51.211,51.2256,51.1599,51.1964,63800.0
2014-01-16 10:20:00,70.13,70.25,70.11,70.24,97400.0,51.1964,51.284,51.1818,51.2767,97400.0
2014-01-16 10:30:00,70.24,70.29,69.98,70.01,107400.0,51.2767,51.3132,51.0869,51.1088,107400.0
2014-01-16 10:40:00,70.02,70.07,69.8,69.83,44500.0,51.1161,51.1526,50.9555,50.9774,44500.0
2014-01-16 10:50:00,69.82,69.83,69.7,69.8,23400.0,50.9701,50.9774,50.8825,50.9555,23400.0
2014-01-16 11:00:00,69.79,69.8,69.73,69.8,20200.0,50.9482,50.9555,50.9044,50.9555,20200.0
2014-01-16 11:10:00,69.81,69.86,69.75,69.84,18700.0,50.9628,50.9993,50.919,50.9847,18700.0
2014-01-16 11:20:00,69.83,69.85,69.75,69.83,18800.0,50.9774,50.992,50.919,50.9774,18800.0
2014-01-16 11:30:00,69.85,69.87,69.79,69.83,16100.0,50.992,51.0066,50.9482,50.9774,16100.0
2014-01-16 11:40:00,69.83,69.91,69.76,69.82,32500.0,50.9774,51.0358,50.9263,50.9701,32500.0
2014-01-16 11:50:00,69.81,69.86,69.78,69.8,41000.0,50.9628,50.9993,50.9409,50.9555,41000.0
2014-01-16 12:00:00,69.8,69.83,69.76,69.77,19500.0,50.9555,50.9774,50.9263,50.9336,19500.0
2014-01-16 12:10:00,69.76,69.8,69.7,69.79,26700.0,50.9263,50.9555,50.8825,50.9482,26700.0
2014-01-16 12:20:00,69.8,69.8,69.69,69.76,29400.0,50.9555,50.9555,50.8752,50.9263,29400.0
2014-01-16 12:30:00,69.76,69.81,69.74,69.8,32200.0,50.9263,50.9628,50.9117,50.9555,32200.0
2014-01-16 12:40:00,69.79,69.81,69.78,69.81,16900.0,50.9482,50.9628,50.9409,50.9628,16900.0
2014-01-16 12:50:00,69.81,69.83,69.78,69.82,26600.0,50.9628,50.9774,50.9409,50.9701,26600.0
2014-01-16 13:00:00,69.83,69.84,69.81,69.82,23500.0,50.9774,50.9847,50.9628,50.9701,23500.0
2014-01-16 13:10:00,69.82,69.92,69.8,69.92,22600.0,50.9701,51.0431,50.9555,51.0431,22600.0
2014-01-16 13:20:00,69.93,69.98,69.92,69.98,29300.0,51.0504,51.0869,51.0431,51.0869,29300.0
2014-01-16 13:30:00,69.99,70.0,69.95,69.97,27900.0,51.0942,51.1015,51.065,51.0796,27900.0
2014-01-16 13:40:00,69.97,69.98,69.94,69.94,21500.0,51.0796,51.0869,51.0577,51.0577,21500.0
2014-01-16 13:50:00,69.94,69.99,69.89,69.89,20300.0,51.0577,51.0942,51.0212,51.0212,20300.0
2014-01-16 14:00:00,69.89,69.94,69.87,69.87,19300.0,51.0212,51.0577,51.0066,51.0066,19300.0
2014-01-16 14:10:00,69.87,69.89,69.83,69.83,36100.0,51.0066,51.0212,50.9774,50.9774,36100.0
2014-01-16 14:20:00,69.82,69.84,69.8,69.83,40400.0,50.9701,50.9847,50.9555,50.9774,40400.0
2014-01-16 14:30:00,69.84,69.87,69.79,69.86,51200.0,50.9847,51.0066,50.9482,50.9993,51200.0
2014-01-16 14:40:00,69.88,69.95,69.87,69.94,38800.0,51.0139,51.065,51.0066,51.0577,38800.0
2014-01-16 14:50:00,69.94,69.94,69.91,69.91,56100.0,51.0577,51.0577,51.0358,51.0358,56100.0
2014-01-16 15:00:00,69.92,69.92,69.86,69.87,54900.0,51.0431,51.0431,50.9993,51.0066,54900.0
2014-01-16 15:10:00,69.86,69.87,69.81,69.85,66400.0,50.9993,51.0066,50.9628,50.992,66400.0
2014-01-16 15:20:00,69.85,69.86,69.82,69.84,69000.0,50.992,50.9993,50.9701,50.9847,69000.0
2014-01-16 15:30:00,69.84,69.84,69.78,69.82,65400.0,50.9847,50.9847,50.9409,50.9701,65400.0
2014-01-16 15:40:00,69.82,69.83,69.75,69.75,76300.0,50.9701,50.9774,50.919,50.919,76300.0
2014-01-16 15:50:00,69.76,69.97,69.76,69.97,180700.0,50.9263,51.0796,50.9263,51.0796,180700.0
2014-01-17 09:30:00,69.73,70.04,69.71,69.71,451700.0,50.9044,51.1307,50.8898,50.8898,451700.0
2014-01-17 09:40:00,69.71,69.74,69.47,69.53,36400.0,50.8898,50.9117,50.7145,50.7583,36400.0
2014-01-17 09:50:00,69.55,69.71,69.51,69.64,34800.0,50.7729,50.8898,50.7437,50.8386,34800.0
2014-01-17 10:00:00,69.63,69.71,69.58,69.64,46700.0,50.8313,50.8898,50.7948,50.8386,46700.0
2014-01-17 10:10:00,69.64,69.77,69.64,69.74,47600.0,50.8386,50.9336,50.8386,50.9117,47600.0
2014-01-17 10:20:00,69.74,69.79,69.7,69.73,43600.0,50.9117,50.9482,50.8825,50.9044,43600.0
2014-01-17 10:30:00,69.74,69.8,69.72,69.78,32100.0,50.9117,50.9555,50.8971,50.9409,32100.0
2014-01-17 10:40:00,69.78,69.79,69.67,69.68,38200.0,50.9409,50.9482,50.8605,50.8678,38200.0
2014-01-17 10:50:00,69.68,69.7,69.64,69.69,88000.0,50.8678,50.8825,50.8386,50.8752,88000.0
2014-01-17 11:00:00,69.7,69.8,69.7,69.71,42800.0,50.8825,50.9555,50.8825,50.8898,42800.0
2014-01-17 11:10:00,69.71,69.76,69.71,69.72,39400.0,50.8898,50.9263,50.8898,50.8971,39400.0
2014-01-17 11:20:00,69.72,69.78,69.7,69.7,44200.0,50.8971,50.9409,50.8825,50.8825,44200.0
2014-01-17 11:30:00,69.71,69.74,69.66,69.66,23100.0,50.8898,50.9117,50.8532,50.8532,23100.0
2014-01-17 11:40:00,69.66,69.67,69.62,69.62,18200.0,50.8532,50.8605,50.824,50.824,18200.0
2014-01-17 11:50:00,69.62,69.63,69.59,69.59,20600.0,50.824,50.8313,50.8021,50.8021,20600.0
2014-01-17 12:00:00,69.6,69.63,69.56,69.63,28200.0,50.8094,50.8313,50.7802,50.8313,28200.0
2014-01-17 12:10:00,69.62,69.81,69.62,69.81,133300.0,50.824,50.9628,50.824,50.9628,133300.0
2014-01-17 12:20:00,69.8,69.82,69.76,69.79,20200.0,50.9555,50.9701,50.9263,50.9482,20200.0
2014-01-17 12:30:00,69.79,69.79,69.71,69.72,23000.0,50.9482,50.9482,50.8898,50.8971,23000.0
2014-01-17 12:40:00,69.72,69.73,69.67,69.68,119400.0,50.8971,50.9044,50.8605,50.8678,119400.0
2014-01-17 12:50:00,69.67,69.67,69.63,69.63,16200.0,50.8605,50.8605,50.8313,50.8313,16200.0
2014-01-17 13:00:00,69.62,69.63,69.56,69.56,18100.0,50.824,50.8313,50.7802,50.7802,18100.0
2014-01-17 13:10:00,69.55,69.55,69.46,69.52,50300.0,50.7729,50.7729,50.7072,50.751,50300.0
2014-01-17 13:20:00,69.52,69.61,69.52,69.6,32200.0,50.751,50.8167,50.751,50.8094,32200.0
2014-01-17 13:30:00,69.6,69.65,69.58,69.63,24300.0,50.8094,50.8459,50.7948,50.8313,24300.0
2014-01-17 13:40:00,69.62,69.62,69.52,69.53,27400.0,50.824,50.824,50.751,50.7583,27400.0
2014-01-17 13:50:00,69.53,69.6,69.51,69.6,23400.0,50.7583,50.8094,50.7437,50.8094,23400.0
2014-01-17 14:00:00,69.59,69.62,69.51,69.52,51800.0,50.8021,50.824,50.7437,50.751,51800.0
2014-01-17 14:10:00,69.53,69.55,69.44,69.46,49500.0,50.7583,50.7729,50.6926,50.7072,49500.0
2014-01-17 14:20:00,69.47,69.47,69.34,69.35,86100.0,50.7145,50.7145,50.6196,50.6269,86100.0
2014-01-17 14:30:00,69.35,69.35,69.25,69.28,106000.0,50.6269,50.6269,50.5539,50.5758,106000.0
2014-01-17 14:40:00,69.27,69.3,69.25,69.27,73000.0,50.5685,50.5904,50.5539,50.5685,73000.0
2014-01-17 14:50:00,69.26,69.28,69.18,69.2,66200.0,50.5612,50.5758,50.5028,50.5174,66200.0
2014-01-17 15:00:00,69.2,69.23,69.08,69.11,85400.0,50.5174,50.5393,50.4298,50.4517,85400.0
2014-01-17 15:10:00,69.1,69.1,69.01,69.04,104500.0,50.4444,50.4444,50.3787,50.4006,104500.0
2014-01-17 15:20:00,69.03,69.12,69.02,69.07,101200.0,50.3933,50.459,50.386,50.4225,101200.0
2014-01-17 15:30:00,69.06,69.08,68.96,69.06,113700.0,50.4152,50.4298,50.3422,50.4152,113700.0
2014-01-17 15:40:00,69.06,69.22,69.01,69.2,147100.0,50.4152,50.532,50.3787,50.5174,147100.0
2014-01-17 15:50:00,69.2,69.23,69.09,69.13,334000.0,50.5174,50.5393,50.4371,50.4663,334000.0
2014-01-21 09:30:00,69.37,69.67,69.3,69.52,120000.0,50.6415,50.8605,50.5904,50.751,120000.0
2014-01-21 09:40:00,69.52,69.73,69.43,69.68,42400.0,50.751,50.9044,50.6853,50.8678,42400.0
2014-01-21 09:50:00,69.71,69.78,69.57,69.78,53100.0,50.8898,50.9409,50.7875,50.9409,53100.0
2014-01-21 10:00:00,69.78,69.9,69.73,69.81,68500.0,50.9409,51.0285,50.9044,50.9628,68500.0
2014-01-21 10:10:00,69.8,69.8,69.45,69.56,43700.0,50.9555,50.9555,50.6999,50.7802,43700.0
2014-01-21 10:20:00,69.56,69.56,69.36,69.43,41300.0,50.7802,50.7802,50.6342,50.6853,41300.0
2014-01-21 10:30:00,69.42,69.44,69.35,69.43,27800.0,50.678,50.6926,50.6269,50.6853,27800.0
2014-01-21 10:40:00,69.44,69.49,69.41,69.43,39700.0,50.6926,50.7291,50.6707,50.6853,39700.0
2014-01-21 10:50:00,69.42,69.5,69.34,69.48,75500.0,50.678,50.7364,50.6196,50.7218,75500.0
2014-01-21 11:00:00,69.49,69.62,69.39,69.39,107400.0,50.7291,50.824,50.6561,50.6561,107400.0
2014-01-21 11:10:00,69.39,69.39,69.23,69.28,53900.0,50.6561,50.6561,50.5393,50.5758,53900.0
2014-01-21 11:20:00,69.27,69.37,69.27,69.35,44700.0,50.5685,50.6415,50.5685,50.6269,44700.0
2014-01-21 11:30:00,69.35,69.36,69.3,69.34,33700.0,50.6269,50.6342,50.5904,50.6196,33700.0
2014-01-21 11:40:00,69.33,69.35,69.26,69.3,35300.0,50.6123,50.6269,50.5612,50.5904,35300.0
2014-01-21 11:50:00,69.3,69.31,69.21,69.22,29500.0,50.5904,50.5977,50.5247,50.532,29500.0
2014-01-21 12:00:00,69.23,69.27,69.15,69.2,37200.0,50.5393,50.5685,50.4809,50.5174,37200.0
2014-01-21 12:10:00,69.22,69.36,69.22,69.36,23500.0,50.532,50.6342,50.532,50.6342,23500.0
2014-01-21 12:20:00,69.36,69.51,69.33,69.45,43000.0,50.6342,50.7437,50.6123,50.6999,43000.0
2014-01-21 12:30:00,69.46,69.54,69.46,69.52,24300.0,50.7072,50.7656,50.7072,50.751,24300.0
2014-01-21 12:40:00,69.53,69.57,69.5,69.5,24000.0,50.7583,50.7875,50.7364,50.7364,24000.0
2014-01-21 12:50:00,69.5,69.57,69.49,69.57,22300.0,50.7364,50.7875,50.7291,50.7875,22300.0
2014-01-21 13:00:00,69.56,69.58,69.54,69.57,26600.0,50.7802,50.7948,50.7656,50.7875,26600.0
2014-01-21 13:10:00,69.57,69.63,69.57,69.58,37900.0,50.7875,50.8313,50.7875,50.7948,37900.0
2014-01-21 13:20:00,69.58,69.59,69.53,69.56,21300.0,50.7948,50.8021,50.7583,50.7802,21300.0
2014-01-21 13:30:00,69.56,69.68,69.56,69.67,28800.0,50.7802,50.8678,50.7802,50.8605,28800.0
2014-01-21 13:40:00,69.67,69.75,69.67,69.72,32100.0,50.8605,50.919,50.8605,50.8971,32100.0
2014-01-21 13:50:00,69.72,69.74,69.69,69.71,40300.0,50.8971,50.9117,50.8752,50.8898,40300.0
2014-01-21 14:00:00,69.71,69.74,69.7,69.7,33800.0,50.8898,50.9117,50.8825,50.8825,33800.0
2014-01-21 14:10:00,69.69,69.77,69.67,69.67,49000.0,50.8752,50.9336,50.8605,50.8605,49000.0
2014-01-21 14:20:00,69.66,69.73,69.65,69.7,49600.0,50.8532,50.9044,50.8459,50.8825,49600.0
2014-01-21 14:30:00,69.71,69.77,69.69,69.74,33600.0,50.8898,50.9336,50.8752,50.9117,33600.0
2014-01-21 14:40:00,69.75,69.77,69.68,69.69,34700.0,50.919,50.9336,50.8678,50.8752,34700.0
2014-01-21 14:50:00,69.69,69.7,69.61,69.67,39900.0,50.8752,50.8825,50.8167,50.8605,39900.0
2014-01-21 15:00:00,69.67,69.67,69.58,69.59,36300.0,50.8605,50.8605,50.7948,50.8021,36300.0
2014-01-21 15:10:00,69.59,69.6,69.53,69.57,46100.0,50.8021,50.8094,50.7583,50.7875,46100.0
2014-01-21 15:20:00,69.57,69.59,69.53,69.55,39100.0,50.7875,50.8021,50.7583,50.7729,39100.0
2014-01-21 15:30:00,69.54,69.55,69.51,69.53,64000.0,50.7656,50.7729,50.7437,50.7583,64000.0
2014-01-21 15:40:00,69.53,69.61,69.51,69.53,139100.0,50.7583,50.8167,50.7437,50.7583,139100.0
2014-01-21 15:50:00,69.53,69.55,69.5,69.55,208800.0,50.7583,50.7729,50.7364,50.7729,208800.0
2014-01-22 09:30:00,69.59,69.63,69.13,69.33,143200.0,50.8021,50.8313,50.4663,50.6123,143200.0
2014-01-22 09:40:00,69.31,69.33,68.98,69.02,81800.0,50.5977,50.6123,50.3568,50.386,81800.0
2014-01-22 09:50:00,69.0,69.02,68.83,68.86,87300.0,50.3714,50.386,50.2473,50.2692,87300.0
2014-01-22 10:00:00,68.89,68.96,68.84,68.9,104100.0,50.2911,50.3422,50.2546,50.2984,104100.0
2014-01-22 10:10:00,68.9,68.92,68.66,68.7,113100.0,50.2984,50.313,50.1232,50.1524,113100.0
2014-01-22 10:20:00,68.69,68.96,68.59,68.9,185400.0,50.1451,50.3422,50.0721,50.2984,185400.0
2014-01-22 10:30:00,68.9,68.93,68.66,68.66,41100.0,50.2984,50.3203,50.1232,50.1232,41100.0
2014-01-22 10:40:00,68.64,68.71,68.54,68.54,74000.0,50.1086,50.1597,50.0356,50.0356,74000.0
2014-01-22 10:50:00,68.55,68.59,68.51,68.58,40000.0,50.0429,50.0721,50.0137,50.0648,40000.0
2014-01-22 11:00:00,68.6,68.66,68.55,68.57,37200.0,50.0794,50.1232,50.0429,50.0575,37200.0
2014-01-22 11:10:00,68.57,68.6,68.55,68.59,31000.0,50.0575,50.0794,50.0429,50.0721,31000.0
2014-01-22 11:20:00,68.59,68.66,68.57,68.66,24300.0,50.0721,50.1232,50.0575,50.1232,24300.0
2014-01-22 11:30:00,68.66,68.7,68.59,68.66,25800.0,50.1232,50.1524,50.0721,50.1232,25800.0
2014-01-22 11:40:00,68.66,68.74,68.65,68.72,47200.0,50.1232,50.1816,50.1159,50.167,47200.0
2014-01-22 11:50:00,68.72,68.77,68.69,68.72,44700.0,50.167,50.2035,50.1451,50.167,44700.0
2014-01-22 12:00:00,68.72,68.75,68.66,68.75,31800.0,50.167,50.1889,50.1232,50.1889,31800.0
2014-01-22 12:10:00,68.75,68.83,68.74,68.82,34100.0,50.1889,50.2473,50.1816,50.24,34100.0
2014-01-22 12:20:00,68.82,68.86,68.82,68.85,18200.0,50.24,50.2692,50.24,50.2619,18200.0
2014-01-22 12:30:00,68.85,68.89,68.81,68.89,29300.0,50.2619,50.2911,50.2327,50.2911,29300.0
2014-01-22 12:40:00,68.88,68.92,68.85,68.89,31700.0,50.2838,50.313,50.2619,50.2911,31700.0
2014-01-22 12:50:00,68.88,68.92,68.75,68.9,110900.0,50.2838,50.313,50.1889,50.2984,110900.0
2014-01-22 13:00:00,68.9,68.98,68.89,68.97,37000.0,50.2984,50.3568,50.2911,50.3495,37000.0
2014-01-22 13:10:00,68.97,69.09,68.97,69.03,23000.0,50.3495,50.4371,50.3495,50.3933,23000.0
2014-01-22 13:20:00,69.03,69.08,69.01,69.07,18500.0,50.3933,50.4298,50.3787,50.4225,18500.0
2014-01-22 13:30:00,69.07,69.1,69.0,69.01,51300.0,50.4225,50.4444,50.3714,50.3787,51300.0
2014-01-22 13:40:00,69.01,69.06,68.96,68.96,35400.0,50.3787,50.4152,50.3422,50.3422,35400.0
2014-01-22 13:50:00,68.95,69.01,68.95,69.01,33500.0,50.3349,50.3787,50.3349,50.3787,33500.0
2014-01-22 14:00:00,69.01,69.08,69.01,69.08,24900.0,50.3787,50.4298,50.3787,50.4298,24900.0
2014-01-22 14:10:00,69.07,69.16,69.06,69.16,45700.0,50.4225,50.4882,50.4152,50.4882,45700.0
2014-01-22 14:20:00,69.16,69.22,69.14,69.22,55400.0,50.4882,50.532,50.4736,50.532,55400.0
2014-01-22 14:30:00,69.21,69.23,69.19,69.23,35500.0,50.5247,50.5393,50.5101,50.5393,35500.0
2014-01-22 14:40:00,69.23,69.27,69.17,69.18,61800.0,50.5393,50.5685,50.4955,50.5028,61800.0
2014-01-22 14:50:00,69.17,69.18,69.09,69.18,45200.0,50.4955,50.5028,50.4371,50.5028,45200.0
2014-01-22 15:00:00,69.18,69.19,69.1,69.11,54400.0,50.5028,50.5101,50.4444,50.4517,54400.0
2014-01-22 15:10:00,69.11,69.11,69.04,69.06,58700.0,50.4517,50.4517,50.4006,50.4152,58700.0
2014-01-22 15:20:00,69.06,69.11,69.03,69.03,46800.0,50.4152,50.4517,50.3933,50.3933,46800.0
2014-01-22 15:30:00,69.03,69.06,69.0,69.04,92100.0,50.3933,50.4152,50.3714,50.4006,92100.0
2014-01-22 15:40:00,69.04,69.06,68.95,68.98,123100.0,50.4006,50.4152,50.3349,50.3568,123100.0
2014-01-22 15:50:00,68.98,69.0,68.92,68.96,278700.0,50.3568,50.3714,50.313,50.3422,278700.0
2014-01-23 09:30:00,68.39,68.49,68.2,68.33,102700.0,49.9261,49.9991,49.7874,49.8823,102700.0
2014-01-23 09:40:00,68.28,68.46,68.21,68.31,130900.0,49.8458,49.9772,49.7947,49.8677,130900.0
2014-01-23 09:50:00,68.31,68.43,67.94,68.0,68700.0,49.8677,49.9553,49.5976,49.6414,68700.0
2014-01-23 10:00:00,68.0,68.18,67.91,68.06,65800.0,49.6414,49.7728,49.5757,49.6852,65800.0
2014-01-23 10:10:00,68.07,68.07,67.98,68.0,56700.0,49.6925,49.6925,49.6268,49.6414,56700.0
2014-01-23 10:20:00,67.99,68.0,67.84,67.86,45000.0,49.6341,49.6414,49.5246,49.5392,45000.0
2014-01-23 10:30:00,67.86,67.9,67.75,67.75,90800.0,49.5392,49.5684,49.4589,49.4589,90800.0
2014-01-23 10:40:00,67.75,67.78,67.65,67.69,76400.0,49.4589,49.4808,49.3859,49.4151,76400.0
2014-01-23 10:50:00,67.69,67.71,67.6,67.71,45000.0,49.4151,49.4297,49.3494,49.4297,45000.0
2014-01-23 11:00:00,67.71,67.71,67.6,67.66,40600.0,49.4297,49.4297,49.3494,49.3932,40600.0
2014-01-23 11:10:00,67.66,67.87,67.63,67.86,45600.0,49.3932,49.5465,49.3713,49.5392,45600.0
2014-01-23 11:20:00,67.85,67.87,67.76,67.77,48600.0,49.5319,49.5465,49.4662,49.4735,48600.0
2014-01-23 11:30:00,67.77,67.77,67.67,67.69,47200.0,49.4735,49.4735,49.4005,49.4151,47200.0
2014-01-23 11:40:00,67.7,67.77,67.66,67.7,64800.0,49.4224,49.4735,49.3932,49.4224,64800.0
2014-01-23 11:50:00,67.7,67.78,67.65,67.77,125200.0,49.4224,49.4808,49.3859,49.4735,125200.0
2014-01-23 12:00:00,67.78,67.82,67.68,67.72,52900.0,49.4808,49.51,49.4078,49.437,52900.0
2014-01-23 12:10:00,67.72,67.76,67.7,67.73,31900.0,49.437,49.4662,49.4224,49.4443,31900.0
2014-01-23 12:20:00,67.73,67.75,67.68,67.71,79100.0,49.4443,49.4589,49.4078,49.4297,79100.0
2014-01-23 12:30:00,67.7,67.73,67.64,67.68,51900.0,49.4224,49.4443,49.3786,49.4078,51900.0
2014-01-23 12:40:00,67.67,67.78,67.67,67.78,56700.0,49.4005,49.4808,49.4005,49.4808,56700.0
2014-01-23 12:50:00,67.78,67.79,67.7,67.74,40800.0,49.4808,49.4881,49.4224,49.4516,40800.0
2014-01-23 13:00:00,67.75,67.77,67.68,67.75,48900.0,49.4589,49.4735,49.4078,49.4589,48900.0
2014-01-23 13:10:00,67.76,67.77,67.68,67.74,36900.0,49.4662,49.4735,49.4078,49.4516,36900.0
2014-01-23 13:20:00,67.74,67.78,67.73,67.77,35300.0,49.4516,49.4808,49.4443,49.4735,35300.0
2014-01-23 13:30:00,67.77,67.77,67.65,67.65,41100.0,49.4735,49.4735,49.3859,49.3859,41100.0
2014-01-23 13:40:00,67.66,67.7,67.49,67.49,58200.0,49.3932,49.4224,49.2691,49.2691,58200.0
2014-01-23 13:50:00,67.5,67.59,67.45,67.46,47600.0,49.2764,49.3421,49.2399,49.2472,47600.0
2014-01-23 14:00:00,67.47,67.51,67.45,67.49,64800.0,49.2545,49.2837,49.2399,49.2691,64800.0
2014-01-23 14:10:00,67.49,67.52,67.44,67.49,69200.0,49.2691,49.291,49.2326,49.2691,69200.0
2014-01-23 14:20:00,67.49,67.62,67.49,67.6,78700.0,49.2691,49.364,49.2691,49.3494,78700.0
2014-01-23 14:30:00,67.59,67.66,67.59,67.61,52700.0,49.3421,49.3932,49.3421,49.3567,52700.0
2014-01-23 14:40:00,67.61,67.62,67.41,67.42,172800.0,49.3567,49.364,49.2107,49.218,172800.0
2014-01-23 14:50:00,67.42,67.45,67.27,67.29,362000.0,49.218,49.2399,49.1085,49.1231,362000.0
2014-01-23 15:00:00,67.29,67.35,67.14,67.14,299400.0,49.1231,49.1669,49.0136,49.0136,299400.0
2014-01-23 15:10:00,67.14,67.23,67.11,67.2,173900.0,49.0136,49.0793,48.9917,49.0574,173900.0
2014-01-23 15:20:00,67.2,67.26,67.17,67.2,157100.0,49.0574,49.1012,49.0355,49.0574,157100.0
2014-01-23 15:30:00,67.21,67.32,67.16,67.21,170500.0,49.0647,49.145,49.0282,49.0647,170500.0
2014-01-23 15:40:00,67.21,67.29,67.18,67.23,186700.0,49.0647,49.1231,49.0428,49.0793,186700.0
2014-01-23 15:50:00,67.22,67.37,67.22,67.37,349800.0,49.072,49.1815,49.072,49.1815,349800.0
2014-01-24 09:30:00,66.54,66.66,66.16,66.22,236200.0,48.5756,48.6632,48.2982,48.342,236200.0
2014-01-24 09:40:00,66.23,66.54,66.2,66.5,190000.0,48.3493,48.5756,48.3274,48.5464,190000.0
2014-01-24 09:50:00,66.5,66.64,66.41,66.62,109900.0,48.5464,48.6486,48.4807,48.634,109900.0
2014-01-24 10:00:00,66.61,66.83,66.57,66.81,247400.0,48.6267,48.7873,48.5975,48.7727,247400.0
2014-01-24 10:10:00,66.82,66.83,66.3,66.31,174300.0,48.78,48.7873,48.4004,48.4077,174300.0
2014-01-24 10:20:00,66.3,66.44,66.25,66.37,204700.0,48.4004,48.5026,48.3639,48.4515,204700.0
2014-01-24 10:30:00,66.37,66.38,66.1,66.19,113000.0,48.4515,48.4588,48.2544,48.3201,113000.0
2014-01-24 10:40:00,66.2,66.2,65.98,66.09,84600.0,48.3274,48.3274,48.1668,48.2471,84600.0
2014-01-24 10:50:00,66.07,66.14,65.99,66.13,56200.0,48.2325,48.2836,48.1741,48.2763,56200.0
2014-01-24 11:00:00,66.12,66.17,65.95,65.95,65000.0,48.269,48.3055,48.1449,48.1449,65000.0
2014-01-24 11:10:00,65.94,66.11,65.94,65.99,141100.0,48.1376,48.2617,48.1376,48.1741,141100.0
2014-01-24 11:20:00,65.99,66.06,65.98,66.01,129400.0,48.1741,48.2252,48.1668,48.1887,129400.0
2014-01-24 11:30:00,66.01,66.18,65.99,66.15,97200.0,48.1887,48.3128,48.1741,48.2909,97200.0
2014-01-24 11:40:00,66.16,66.23,66.08,66.16,73900.0,48.2982,48.3493,48.2398,48.2982,73900.0
2014-01-24 11:50:00,66.16,66.21,66.1,66.18,61100.0,48.2982,48.3347,48.2544,48.3128,61100.0
2014-01-24 12:00:00,66.18,66.18,66.0,66.09,71000.0,48.3128,48.3128,48.1814,48.2471,71000.0
2014-01-24 12:10:00,66.07,66.07,65.97,65.97,83700.0,48.2325,48.2325,48.1595,48.1595,83700.0
2014-01-24 12:20:00,65.97,66.09,65.97,66.02,90200.0,48.1595,48.2471,48.1595,48.196,90200.0
2014-01-24 12:30:00,66.02,66.07,66.01,66.06,56200.0,48.196,48.2325,48.1887,48.2252,56200.0
2014-01-24 12:40:00,66.06,66.08,65.98,66.06,70300.0,48.2252,48.2398,48.1668,48.2252,70300.0
2014-01-24 12:50:00,66.05,66.08,66.01,66.06,40600.0,48.2179,48.2398,48.1887,48.2252,40600.0
2014-01-24 13:00:00,66.06,66.06,65.99,66.05,40800.0,48.2252,48.2252,48.1741,48.2179,40800.0
2014-01-24 13:10:00,66.04,66.13,66.04,66.08,32700.0,48.2106,48.2763,48.2106,48.2398,32700.0
2014-01-24 13:20:00,66.07,66.07,65.99,66.0,66900.0,48.2325,48.2325,48.1741,48.1814,66900.0
2014-01-24 13:30:00,66.0,66.15,65.99,66.03,55800.0,48.1814,48.2909,48.1741,48.2033,55800.0
2014-01-24 13:40:00,66.03,66.04,65.97,66.03,49000.0,48.2033,48.2106,48.1595,48.2033,49000.0
2014-01-24 13:50:00,66.04,66.11,65.98,66.01,117700.0,48.2106,48.2617,48.1668,48.1887,117700.0
2014-01-24 14:00:00,66.0,66.02,65.85,65.9,139800.0,48.1814,48.196,48.0719,48.1084,139800.0
2014-01-24 14:10:00,65.89,65.92,65.78,65.88,71400.0,48.1011,48.123,48.0208,48.0938,71400.0
2014-01-24 14:20:00,65.88,65.92,65.79,65.79,71300.0,48.0938,48.123,48.0281,48.0281,71300.0
2014-01-24 14:30:00,65.78,65.9,65.77,65.85,54800.0,48.0208,48.1084,48.0135,48.0719,54800.0
2014-01-24 14:40:00,65.85,65.87,65.77,65.77,51800.0,48.0719,48.0865,48.0135,48.0135,51800.0
2014-01-24 14:50:00,65.78,65.83,65.74,65.81,63800.0,48.0208,48.0573,47.9916,48.0427,63800.0
2014-01-24 15:00:00,65.8,65.9,65.76,65.82,80800.0,48.0354,48.1084,48.0062,48.05,80800.0
2014-01-24 15:10:00,65.82,65.83,65.58,65.58,119000.0,48.05,48.0573,47.8748,47.8748,119000.0
2014-01-24 15:20:00,65.58,65.58,65.32,65.48,197900.0,47.8748,47.8748,47.685,47.8018,197900.0
2014-01-24 15:30:00,65.48,65.57,65.43,65.47,240300.0,47.8018,47.8675,47.7653,47.7945,240300.0
2014-01-24 15:40:00,65.46,65.51,65.34,65.38,229500.0,47.7872,47.8237,47.6996,47.7288,229500.0
2014-01-24 15:50:00,65.38,65.45,65.26,65.26,483100.0,47.7288,47.7799,47.6412,47.6412,483100.0
2014-01-27 09:30:00,65.21,65.63,64.65,65.59,209600.0,47.6047,47.9113,47.1958,47.8821,209600.0
2014-01-27 09:40:00,65.6,65.88,65.6,65.78,80600.0,47.8894,48.0938,47.8894,48.0208,80600.0
2014-01-27 09:50:00,65.79,66.05,65.62,65.92,106200.0,48.0281,48.2179,47.904,48.123,106200.0
2014-01-27 10:00:00,65.91,66.0,65.75,65.8,134000.0,48.1157,48.1814,47.9989,48.0354,134000.0
2014-01-27 10:10:00,65.8,65.9,65.64,65.65,112700.0,48.0354,48.1084,47.9186,47.9259,112700.0
2014-01-27 10:20:00,65.66,65.87,65.58,65.58,89500.0,47.9332,48.0865,47.8748,47.8748,89500.0
2014-01-27 10:30:00,65.59,65.74,65.51,65.59,104700.0,47.8821,47.9916,47.8237,47.8821,104700.0
2014-01-27 10:40:00,65.59,65.82,65.57,65.81,60100.0,47.8821,48.05,47.8675,48.0427,60100.0
2014-01-27 10:50:00,65.82,65.89,65.7,65.7,97900.0,48.05,48.1011,47.9624,47.9624,97900.0
2014-01-27 11:00:00,65.7,65.84,65.64,65.8,69900.0,47.9624,48.0646,47.9186,48.0354,69900.0
2014-01-27 11:10:00,65.79,65.83,65.64,65.81,63300.0,48.0281,48.0573,47.9186,48.0427,63300.0
2014-01-27 11:20:00,65.8,65.86,65.73,65.73,58700.0,48.0354,48.0792,47.9843,47.9843,58700.0
2014-01-27 11:30:00,65.73,65.73,65.43,65.49,83300.0,47.9843,47.9843,47.7653,47.8091,83300.0
2014-01-27 11:40:00,65.47,65.66,65.45,65.58,54000.0,47.7945,47.9332,47.7799,47.8748,54000.0
2014-01-27 11:50:00,65.58,65.58,65.23,65.28,79300.0,47.8748,47.8748,47.6193,47.6558,79300.0
2014-01-27 12:00:00,65.27,65.29,65.14,65.23,109400.0,47.6485,47.6631,47.5536,47.6193,109400.0
2014-01-27 12:10:00,65.22,65.35,65.22,65.24,97000.0,47.612,47.7069,47.612,47.6266,97000.0
2014-01-27 12:20:00,65.24,65.25,65.12,65.19,122200.0,47.6266,47.6339,47.539,47.5901,122200.0
2014-01-27 12:30:00,65.18,65.21,65.05,65.18,105500.0,47.5828,47.6047,47.4879,47.5828,105500.0
2014-01-27 12:40:00,65.19,65.27,65.14,65.25,105200.0,47.5901,47.6485,47.5536,47.6339,105200.0
2014-01-27 12:50:00,65.25,65.3,65.11,65.16,58300.0,47.6339,47.6704,47.5317,47.5682,58300.0
2014-01-27 13:00:00,65.15,65.31,65.09,65.21,75300.0,47.5609,47.6777,47.5171,47.6047,75300.0
2014-01-27 13:10:00,65.22,65.42,65.22,65.42,60800.0,47.612,47.758,47.612,47.758,60800.0
2014-01-27 13:20:00,65.43,65.46,65.35,65.44,77400.0,47.7653,47.7872,47.7069,47.7726,77400.0
2014-01-27 13:30:00,65.44,65.51,65.36,65.47,60800.0,47.7726,47.8237,47.7142,47.7945,60800.0
2014-01-27 13:40:00,65.47,65.8,65.44,65.78,82700.0,47.7945,48.0354,47.7726,48.0208,82700.0
2014-01-27 13:50:00,65.77,65.78,65.63,65.68,91000.0,48.0135,48.0208,47.9113,47.9478,91000.0
2014-01-27 14:00:00,65.67,65.81,65.67,65.7,70800.0,47.9405,48.0427,47.9405,47.9624,70800.0
2014-01-27 14:10:00,65.7,65.84,65.7,65.74,70700.0,47.9624,48.0646,47.9624,47.9916,70700.0
2014-01-27 14:20:00,65.74,65.82,65.69,65.8,59800.0,47.9916,48.05,47.9551,48.0354,59800.0
2014-01-27 14:30:00,65.8,65.97,65.75,65.96,73400.0,48.0354,48.1595,47.9989,48.1522,73400.0
2014-01-27 14:40:00,65.97,65.98,65.87,65.93,62600.0,48.1595,48.1668,48.0865,48.1303,62600.0
2014-01-27 14:50:00,65.93,66.05,65.91,66.03,81000.0,48.1303,48.2179,48.1157,48.2033,81000.0
2014-01-27 15:00:00,66.03,66.05,65.99,65.99,97200.0,48.2033,48.2179,48.1741,48.1741,97200.0
2014-01-27 15:10:00,66.0,66.05,65.99,65.99,63300.0,48.1814,48.2179,48.1741,48.1741,63300.0
2014-01-27 15:20:00,66.0,66.03,65.88,65.89,145600.0,48.1814,48.2033,48.0938,48.1011,145600.0
2014-01-27 15:30:00,65.89,65.93,65.76,65.89,118200.0,48.1011,48.1303,48.0062,48.1011,118200.0
2014-01-27 15:40:00,65.9,65.94,65.72,65.79,187400.0,48.1084,48.1376,47.977,48.0281,187400.0
2014-01-27 15:50:00,65.79,65.82,65.51,65.52,307700.0,48.0281,48.05,47.8237,47.831,307700.0
2014-01-28 09:30:00,65.71,65.89,65.63,65.76,127900.0,47.9697,48.1011,47.9113,48.0062,127900.0
2014-01-28 09:40:00,65.78,65.84,65.66,65.72,85800.0,48.0208,48.0646,47.9332,47.977,85800.0
2014-01-28 09:50:00,65.72,65.84,65.67,65.82,63700.0,47.977,48.0646,47.9405,48.05,63700.0
2014-01-28 10:00:00,65.83,66.0,65.79,65.97,109900.0,48.0573,48.1814,48.0281,48.1595,109900.0
2014-01-28 10:10:00,65.98,66.0,65.88,65.97,92700.0,48.1668,48.1814,48.0938,48.1595,92700.0
2014-01-28 10:20:00,65.96,66.06,65.93,66.05,139600.0,48.1522,48.2252,48.1303,48.2179,139600.0
2014-01-28 10:30:00,66.05,66.11,65.98,66.06,79200.0,48.2179,48.2617,48.1668,48.2252,79200.0
2014-01-28 10:40:00,66.05,66.14,65.99,66.12,83800.0,48.2179,48.2836,48.1741,48.269,83800.0
2014-01-28 10:50:00,66.11,66.19,66.06,66.17,129700.0,48.2617,48.3201,48.2252,48.3055,129700.0
2014-01-28 11:00:00,66.18,66.29,66.1,66.13,83600.0,48.3128,48.3931,48.2544,48.2763,83600.0
2014-01-28 11:10:00,66.11,66.12,65.97,66.03,70600.0,48.2617,48.269,48.1595,48.2033,70600.0
2014-01-28 11:20:00,66.04,66.09,66.0,66.05,75400.0,48.2106,48.2471,48.1814,48.2179,75400.0
2014-01-28 11:30:00,66.05,66.13,66.0,66.01,61500.0,48.2179,48.2763,48.1814,48.1887,61500.0
2014-01-28 11:40:00,66.0,66.06,65.98,66.01,176900.0,48.1814,48.2252,48.1668,48.1887,176900.0
2014-01-28 11:50:00,66.02,66.14,66.01,66.1,61400.0,48.196,48.2836,48.1887,48.2544,61400.0
2014-01-28 12:00:00,66.11,66.27,66.05,66.24,76600.0,48.2617,48.3785,48.2179,48.3566,76600.0
2014-01-28 12:10:00,66.25,66.25,66.14,66.23,62200.0,48.3639,48.3639,48.2836,48.3493,62200.0
2014-01-28 12:20:00,66.23,66.25,66.18,66.24,47900.0,48.3493,48.3639,48.3128,48.3566,47900.0
2014-01-28 12:30:00,66.24,66.29,66.18,66.18,41700.0,48.3566,48.3931,48.3128,48.3128,41700.0
2014-01-28 12:40:00,66.18,66.32,66.16,66.27,88900.0,48.3128,48.415,48.2982,48.3785,88900.0
2014-01-28 12:50:00,66.27,66.3,66.13,66.18,136500.0,48.3785,48.4004,48.2763,48.3128,136500.0
2014-01-28 13:00:00,66.18,66.2,66.13,66.17,43800.0,48.3128,48.3274,48.2763,48.3055,43800.0
2014-01-28 13:10:00,66.17,66.21,66.15,66.2,38800.0,48.3055,48.3347,48.2909,48.3274,38800.0
2014-01-28 13:20:00,66.21,66.24,66.14,66.19,56800.0,48.3347,48.3566,48.2836,48.3201,56800.0
2014-01-28 13:30:00,66.19,66.21,66.1,66.13,46100.0,48.3201,48.3347,48.2544,48.2763,46100.0
2014-01-28 13:40:00,66.14,66.24,66.13,66.19,58000.0,48.2836,48.3566,48.2763,48.3201,58000.0
2014-01-28 13:50:00,66.19,66.25,66.19,66.22,46200.0,48.3201,48.3639,48.3201,48.342,46200.0
2014-01-28 14:00:00,66.21,66.25,66.17,66.24,37500.0,48.3347,48.3639,48.3055,48.3566,37500.0
2014-01-28 14:10:00,66.24,66.27,66.21,66.25,46100.0,48.3566,48.3785,48.3347,48.3639,46100.0
2014-01-28 14:20:00,66.25,66.32,66.24,66.28,38900.0,48.3639,48.415,48.3566,48.3858,38900.0
2014-01-28 14:30:00,66.28,66.34,66.28,66.33,39900.0,48.3858,48.4296,48.3858,48.4223,39900.0
2014-01-28 14:40:00,66.34,66.37,66.31,66.33,42600.0,48.4296,48.4515,48.4077,48.4223,42600.0
2014-01-28 14:50:00,66.32,66.4,66.27,66.39,61300.0,48.415,48.4734,48.3785,48.4661,61300.0
2014-01-28 15:00:00,66.39,66.41,66.28,66.33,62900.0,48.4661,48.4807,48.3858,48.4223,62900.0
2014-01-28 15:10:00,66.32,66.39,66.29,66.34,47700.0,48.415,48.4661,48.3931,48.4296,47700.0
2014-01-28 15:20:00,66.34,66.37,66.31,66.34,57900.0,48.4296,48.4515,48.4077,48.4296,57900.0
2014-01-28 15:30:00,66.35,66.42,66.32,66.39,87000.0,48.4369,48.488,48.415,48.4661,87000.0
2014-01-28 15:40:00,66.38,66.42,66.31,66.33,139300.0,48.4588,48.488,48.4077,48.4223,139300.0
2014-01-28 15:50:00,66.33,66.42,66.31,66.35,356100.0,48.4223,48.488,48.4077,48.4369,356100.0
2014-01-29 09:30:00,65.77,65.99,65.63,65.84,151000.0,48.0135,48.1741,47.9113,48.0646,151000.0
2014-01-29 09:40:00,65.88,66.29,65.87,66.01,82100.0,48.0938,48.3931,48.0865,48.1887,82100.0
2014-01-29 09:50:00,66.02,66.18,65.86,65.9,77900.0,48.196,48.3128,48.0792,48.1084,77900.0
2014-01-29 10:00:00,65.9,66.12,65.77,66.0,157200.0,48.1084,48.269,48.0135,48.1814,157200.0
2014-01-29 10:10:00,65.99,66.0,65.76,65.81,85000.0,48.1741,48.1814,48.0062,48.0427,85000.0
2014-01-29 10:20:00,65.81,65.86,65.66,65.77,66000.0,48.0427,48.0792,47.9332,48.0135,66000.0
2014-01-29 10:30:00,65.77,65.86,65.72,65.84,53800.0,48.0135,48.0792,47.977,48.0646,53800.0
2014-01-29 10:40:00,65.85,65.99,65.81,65.84,52200.0,48.0719,48.1741,48.0427,48.0646,52200.0
2014-01-29 10:50:00,65.83,65.96,65.8,65.87,55400.0,48.0573,48.1522,48.0354,48.0865,55400.0
2014-01-29 11:00:00,65.88,65.91,65.82,65.91,41700.0,48.0938,48.1157,48.05,48.1157,41700.0
2014-01-29 11:10:00,65.92,66.04,65.91,65.96,46300.0,48.123,48.2106,48.1157,48.1522,46300.0
2014-01-29 11:20:00,65.97,66.06,65.92,66.03,50700.0,48.1595,48.2252,48.123,48.2033,50700.0
2014-01-29 11:30:00,66.03,66.1,66.0,66.0,37900.0,48.2033,48.2544,48.1814,48.1814,37900.0
2014-01-29 11:40:00,66.0,66.05,65.92,66.03,68600.0,48.1814,48.2179,48.123,48.2033,68600.0
2014-01-29 11:50:00,66.02,66.16,65.99,66.16,45100.0,48.196,48.2982,48.1741,48.2982,45100.0
2014-01-29 12:00:00,66.16,66.19,65.99,66.0,48100.0,48.2982,48.3201,48.1741,48.1814,48100.0
2014-01-29 12:10:00,66.0,66.05,65.97,66.03,47800.0,48.1814,48.2179,48.1595,48.2033,47800.0
2014-01-29 12:20:00,66.02,66.09,65.95,65.95,38700.0,48.196,48.2471,48.1449,48.1449,38700.0
2014-01-29 12:30:00,65.94,65.97,65.81,65.81,58400.0,48.1376,48.1595,48.0427,48.0427,58400.0
2014-01-29 12:40:00,65.8,65.87,65.79,65.87,55000.0,48.0354,48.0865,48.0281,48.0865,55000.0
2014-01-29 12:50:00,65.87,65.9,65.83,65.83,41300.0,48.0865,48.1084,48.0573,48.0573,41300.0
2014-01-29 13:00:00,65.83,65.86,65.8,65.84,51200.0,48.0573,48.0792,48.0354,48.0646,51200.0
2014-01-29 13:10:00,65.86,65.87,65.76,65.79,48900.0,48.0792,48.0865,48.0062,48.0281,48900.0
2014-01-29 13:20:00,65.78,65.89,65.78,65.88,50100.0,48.0208,48.1011,48.0208,48.0938,50100.0
2014-01-29 13:30:00,65.88,65.95,65.85,65.86,43500.0,48.0938,48.1449,48.0719,48.0792,43500.0
2014-01-29 13:40:00,65.87,65.93,65.83,65.93,56900.0,48.0865,48.1303,48.0573,48.1303,56900.0
2014-01-29 13:50:00,65.93,66.04,65.89,65.99,41400.0,48.1303,48.2106,48.1011,48.1741,41400.0
2014-01-29 14:00:00,65.99,66.28,65.83,65.96,150800.0,48.1741,48.3858,48.0573,48.1522,150800.0
2014-01-29 14:10:00,65.95,65.97,65.54,65.65,86600.0,48.1449,48.1595,47.8456,47.9259,86600.0
2014-01-29 14:20:00,65.64,65.94,65.59,65.91,85300.0,47.9186,48.1376,47.8821,48.1157,85300.0
2014-01-29 14:30:00,65.91,66.07,65.84,66.02,115100.0,48.1157,48.2325,48.0646,48.196,115100.0
2014-01-29 14:40:00,66.03,66.12,65.94,65.97,86800.0,48.2033,48.269,48.1376,48.1595,86800.0
2014-01-29 14:50:00,65.98,65.99,65.73,65.76,61100.0,48.1668,48.1741,47.9843,48.0062,61100.0
2014-01-29 15:00:00,65.75,65.81,65.66,65.72,93300.0,47.9989,48.0427,47.9332,47.977,93300.0
2014-01-29 15:10:00,65.73,65.73,65.53,65.53,118800.0,47.9843,47.9843,47.8383,47.8383,118800.0
2014-01-29 15:20:00,65.53,65.72,65.52,65.63,111500.0,47.8383,47.977,47.831,47.9113,111500.0
2014-01-29 15:30:00,65.63,65.68,65.55,65.64,145600.0,47.9113,47.9478,47.8529,47.9186,145600.0
2014-01-29 15:40:00,65.63,65.79,65.58,65.7,198600.0,47.9113,48.0281,47.8748,47.9624,198600.0
2014-01-29 15:50:00,65.69,65.71,65.61,65.68,267500.0,47.9551,47.9697,47.8967,47.9478,267500.0
2014-01-30 09:30:00,66.12,66.25,65.94,66.03,73000.0,48.269,48.3639,48.1376,48.2033,73000.0
2014-01-30 09:40:00,66.02,66.05,65.82,65.96,27900.0,48.196,48.2179,48.05,48.1522,27900.0
2014-01-30 09:50:00,65.96,66.07,65.91,66.02,76900.0,48.1522,48.2325,48.1157,48.196,76900.0
2014-01-30 10:00:00,65.99,66.17,65.97,66.06,126000.0,48.1741,48.3055,48.1595,48.2252,126000.0
2014-01-30 10:10:00,66.06,66.06,65.73,65.86,99300.0,48.2252,48.2252,47.9843,48.0792,99300.0
2014-01-30 10:20:00,65.87,66.09,65.87,66.0,77800.0,48.0865,48.2471,48.0865,48.1814,77800.0
2014-01-30 10:30:00,65.99,66.1,65.99,66.08,41100.0,48.1741,48.2544,48.1741,48.2398,41100.0
2014-01-30 10:40:00,66.07,66.16,66.03,66.03,51800.0,48.2325,48.2982,48.2033,48.2033,51800.0
2014-01-30 10:50:00,66.03,66.15,66.0,66.06,36700.0,48.2033,48.2909,48.1814,48.2252,36700.0
2014-01-30 11:00:00,66.06,66.12,66.05,66.09,47100.0,48.2252,48.269,48.2179,48.2471,47100.0
2014-01-30 11:10:00,66.09,66.16,66.03,66.13,39200.0,48.2471,48.2982,48.2033,48.2763,39200.0
2014-01-30 11:20:00,66.13,66.25,66.1,66.12,38800.0,48.2763,48.3639,48.2544,48.269,38800.0
2014-01-30 11:30:00,66.12,66.27,66.12,66.27,41300.0,48.269,48.3785,48.269,48.3785,41300.0
2014-01-30 11:40:00,66.26,66.49,66.26,66.48,59200.0,48.3712,48.5391,48.3712,48.5318,59200.0
2014-01-30 11:50:00,66.48,66.64,66.46,66.57,86300.0,48.5318,48.6486,48.5172,48.5975,86300.0
2014-01-30 12:00:00,66.57,66.65,66.54,66.59,40300.0,48.5975,48.6559,48.5756,48.6121,40300.0
2014-01-30 12:10:00,66.6,66.67,66.52,66.53,37000.0,48.6194,48.6705,48.561,48.5683,37000.0
2014-01-30 12:20:00,66.53,66.61,66.44,66.45,49500.0,48.5683,48.6267,48.5026,48.5099,49500.0
2014-01-30 12:30:00,66.43,66.51,66.43,66.49,29600.0,48.4953,48.5537,48.4953,48.5391,29600.0
2014-01-30 12:40:00,66.5,66.56,66.5,66.53,36700.0,48.5464,48.5902,48.5464,48.5683,36700.0
2014-01-30 12:50:00,66.52,66.69,66.52,66.67,87200.0,48.561,48.6851,48.561,48.6705,87200.0
2014-01-30 13:00:00,66.67,66.69,66.53,66.55,55800.0,48.6705,48.6851,48.5683,48.5829,55800.0
2014-01-30 13:10:00,66.55,66.57,66.47,66.54,28800.0,48.5829,48.5975,48.5245,48.5756,28800.0
2014-01-30 13:20:00,66.54,66.57,66.52,66.52,21000.0,48.5756,48.5975,48.561,48.561,21000.0
2014-01-30 13:30:00,66.53,66.57,66.51,66.53,31100.0,48.5683,48.5975,48.5537,48.5683,31100.0
2014-01-30 13:40:00,66.54,66.57,66.51,66.57,27100.0,48.5756,48.5975,48.5537,48.5975,27100.0
2014-01-30 13:50:00,66.56,66.59,66.42,66.44,34600.0,48.5902,48.6121,48.488,48.5026,34600.0
2014-01-30 14:00:00,66.42,66.43,66.29,66.3,23100.0,48.488,48.4953,48.3931,48.4004,23100.0
2014-01-30 14:10:00,66.29,66.4,66.29,66.38,44200.0,48.3931,48.4734,48.3931,48.4588,44200.0
2014-01-30 14:20:00,66.4,66.45,66.35,66.43,49000.0,48.4734,48.5099,48.4369,48.4953,49000.0
2014-01-30 14:30:00,66.44,66.56,66.44,66.55,62500.0,48.5026,48.5902,48.5026,48.5829,62500.0
2014-01-30 14:40:00,66.55,66.59,66.48,66.51,92600.0,48.5829,48.6121,48.5318,48.5537,92600.0
2014-01-30 14:50:00,66.51,66.56,66.46,66.47,29200.0,48.5537,48.5902,48.5172,48.5245,29200.0
2014-01-30 15:00:00,66.47,66.56,66.47,66.5,60700.0,48.5245,48.5902,48.5245,48.5464,60700.0
2014-01-30 15:10:00,66.51,66.63,66.5,66.59,50500.0,48.5537,48.6413,48.5464,48.6121,50500.0
2014-01-30 15:20:00,66.58,66.69,66.56,66.69,79600.0,48.6048,48.6851,48.5902,48.6851,79600.0
2014-01-30 15:30:00,66.69,66.73,66.61,66.64,105100.0,48.6851,48.7143,48.6267,48.6486,105100.0
2014-01-30 15:40:00,66.64,66.67,66.51,66.52,129100.0,48.6486,48.6705,48.5537,48.561,129100.0
2014-01-30 15:50:00,66.51,66.59,66.49,66.57,300100.0,48.5537,48.6121,48.5391,48.5975,300100.0
2014-01-31 09:30:00,65.45,65.8,65.32,65.71,80600.0,47.7799,48.0354,47.685,47.9697,80600.0
2014-01-31 09:40:00,65.66,65.83,65.58,65.81,74000.0,47.9332,48.0573,47.8748,48.0427,74000.0
2014-01-31 09:50:00,65.8,65.89,65.71,65.77,74400.0,48.0354,48.1011,47.9697,48.0135,74400.0
2014-01-31 10:00:00,65.77,65.95,65.72,65.87,69400.0,48.0135,48.1449,47.977,48.0865,69400.0
2014-01-31 10:10:00,65.87,65.95,65.81,65.84,55100.0,48.0865,48.1449,48.0427,48.0646,55100.0
2014-01-31 10:20:00,65.84,65.88,65.7,65.71,62800.0,48.0646,48.0938,47.9624,47.9697,62800.0
2014-01-31 10:30:00,65.72,65.84,65.72,65.83,51900.0,47.977,48.0646,47.977,48.0573,51900.0
2014-01-31 10:40:00,65.83,66.03,65.76,66.03,63700.0,48.0573,48.2033,48.0062,48.2033,63700.0
2014-01-31 10:50:00,66.02,66.1,65.87,65.88,49600.0,48.196,48.2544,48.0865,48.0938,49600.0
2014-01-31 11:00:00,65.89,66.26,65.87,66.26,43800.0,48.1011,48.3712,48.0865,48.3712,43800.0
2014-01-31 11:10:00,66.26,66.32,66.17,66.17,46900.0,48.3712,48.415,48.3055,48.3055,46900.0
2014-01-31 11:20:00,66.18,66.29,66.16,66.29,51200.0,48.3128,48.3931,48.2982,48.3931,51200.0
2014-01-31 11:30:00,66.29,66.34,66.01,66.05,113400.0,48.3931,48.4296,48.1887,48.2179,113400.0
2014-01-31 11:40:00,66.05,66.13,66.0,66.04,57600.0,48.2179,48.2763,48.1814,48.2106,57600.0
2014-01-31 11:50:00,66.04,66.14,66.01,66.14,17400.0,48.2106,48.2836,48.1887,48.2836,17400.0
2014-01-31 12:00:00,66.14,66.24,66.12,66.15,22200.0,48.2836,48.3566,48.269,48.2909,22200.0
2014-01-31 12:10:00,66.15,66.18,66.07,66.07,14400.0,48.2909,48.3128,48.2325,48.2325,14400.0
2014-01-31 12:20:00,66.08,66.1,66.02,66.09,25000.0,48.2398,48.2544,48.196,48.2471,25000.0
2014-01-31 12:30:00,66.08,66.09,65.96,66.01,46600.0,48.2398,48.2471,48.1522,48.1887,46600.0
2014-01-31 12:40:00,66.01,66.1,65.95,66.07,30600.0,48.1887,48.2544,48.1449,48.2325,30600.0
2014-01-31 12:50:00,66.06,66.11,66.02,66.06,19700.0,48.2252,48.2617,48.196,48.2252,19700.0
2014-01-31 13:00:00,66.04,66.11,65.97,66.02,28000.0,48.2106,48.2617,48.1595,48.196,28000.0
2014-01-31 13:10:00,66.04,66.09,65.97,65.97,34900.0,48.2106,48.2471,48.1595,48.1595,34900.0
2014-01-31 13:20:00,65.97,66.09,65.95,66.08,18600.0,48.1595,48.2471,48.1449,48.2398,18600.0
2014-01-31 13:30:00,66.09,66.14,66.06,66.12,18800.0,48.2471,48.2836,48.2252,48.269,18800.0
2014-01-31 13:40:00,66.12,66.27,66.12,66.22,20600.0,48.269,48.3785,48.269,48.342,20600.0
2014-01-31 13:50:00,66.24,66.36,66.24,66.36,23400.0,48.3566,48.4442,48.3566,48.4442,23400.0
2014-01-31 14:00:00,66.36,66.42,66.35,66.37,32000.0,48.4442,48.488,48.4369,48.4515,32000.0
2014-01-31 14:10:00,66.35,66.37,66.26,66.33,42400.0,48.4369,48.4515,48.3712,48.4223,42400.0
2014-01-31 14:20:00,66.33,66.38,66.28,66.37,37800.0,48.4223,48.4588,48.3858,48.4515,37800.0
2014-01-31 14:30:00,66.36,66.41,66.28,66.37,36400.0,48.4442,48.4807,48.3858,48.4515,36400.0
2014-01-31 14:40:00,66.37,66.45,66.35,66.45,19600.0,48.4515,48.5099,48.4369,48.5099,19600.0
2014-01-31 14:50:00,66.44,66.44,66.25,66.27,30200.0,48.5026,48.5026,48.3639,48.3785,30200.0
2014-01-31 15:00:00,66.27,66.27,66.1,66.11,46700.0,48.3785,48.3785,48.2544,48.2617,46700.0
2014-01-31 15:10:00,66.11,66.17,66.04,66.06,53700.0,48.2617,48.3055,48.2106,48.2252,53700.0
2014-01-31 15:20:00,66.07,66.12,66.02,66.1,44300.0,48.2325,48.269,48.196,48.2544,44300.0
2014-01-31 15:30:00,66.09,66.13,66.0,66.01,52800.0,48.2471,48.2763,48.1814,48.1887,52800.0
2014-01-31 15:40:00,66.01,66.05,65.94,66.03,133900.0,48.1887,48.2179,48.1376,48.2033,133900.0
2014-01-31 15:50:00,66.03,66.05,65.89,65.94,228100.0,48.2033,48.2179,48.1011,48.1376,228100.0
2014-02-03 09:30:00,65.86,66.3,65.83,66.27,122400.0,48.0792,48.4004,48.0573,48.3785,122400.0
2014-02-03 09:40:00,66.25,66.3,65.93,65.96,102400.0,48.3639,48.4004,48.1303,48.1522,102400.0
2014-02-03 09:50:00,65.95,66.18,65.93,66.08,45300.0,48.1449,48.3128,48.1303,48.2398,45300.0
2014-02-03 10:00:00,66.09,66.09,65.5,65.61,296200.0,48.2471,48.2471,47.8164,47.8967,296200.0
2014-02-03 10:10:00,65.6,65.6,65.17,65.2,194100.0,47.8894,47.8894,47.5755,47.5974,194100.0
2014-02-03 10:20:00,65.19,65.37,65.17,65.34,58000.0,47.5901,47.7215,47.5755,47.6996,58000.0
2014-02-03 10:30:00,65.32,65.5,65.22,65.49,88000.0,47.685,47.8164,47.612,47.8091,88000.0
2014-02-03 10:40:00,65.49,65.49,65.38,65.39,108300.0,47.8091,47.8091,47.7288,47.7361,108300.0
2014-02-03 10:50:00,65.39,65.43,65.07,65.14,88700.0,47.7361,47.7653,47.5025,47.5536,88700.0
2014-02-03 11:00:00,65.12,65.16,64.86,64.86,134900.0,47.539,47.5682,47.3491,47.3491,134900.0
2014-02-03 11:10:00,64.88,64.92,64.66,64.75,84500.0,47.3637,47.393,47.2031,47.2688,84500.0
2014-02-03 11:20:00,64.74,64.84,64.71,64.77,62900.0,47.2615,47.3345,47.2396,47.2834,62900.0
2014-02-03 11:30:00,64.76,64.89,64.64,64.77,132000.0,47.2761,47.3711,47.1885,47.2834,132000.0
2014-02-03 11:40:00,64.78,64.9,64.75,64.81,127600.0,47.2907,47.3784,47.2688,47.3126,127600.0
2014-02-03 11:50:00,64.8,64.98,64.8,64.91,142600.0,47.3053,47.4368,47.3053,47.3857,142600.0
2014-02-03 12:00:00,64.91,64.91,64.59,64.7,63700.0,47.3857,47.3857,47.152,47.2323,63700.0
2014-02-03 12:10:00,64.71,64.78,64.68,64.69,73300.0,47.2396,47.2907,47.2177,47.225,73300.0
2014-02-03 12:20:00,64.68,64.83,64.58,64.82,71300.0,47.2177,47.3272,47.1447,47.3199,71300.0
2014-02-03 12:30:00,64.82,64.99,64.82,64.87,91800.0,47.3199,47.4441,47.3199,47.3564,91800.0
2014-02-03 12:40:00,64.87,64.92,64.81,64.85,30500.0,47.3564,47.393,47.3126,47.3418,30500.0
2014-02-03 12:50:00,64.86,64.89,64.66,64.66,74500.0,47.3491,47.3711,47.2031,47.2031,74500.0
2014-02-03 13:00:00,64.67,64.73,64.57,64.64,49700.0,47.2104,47.2542,47.1374,47.1885,49700.0
2014-02-03 13:10:00,64.65,64.73,64.57,64.58,44400.0,47.1958,47.2542,47.1374,47.1447,44400.0
2014-02-03 13:20:00,64.58,64.64,64.39,64.44,49800.0,47.1447,47.1885,47.006,47.0425,49800.0
2014-02-03 13:30:00,64.43,64.54,64.35,64.36,43600.0,47.0352,47.1155,46.9768,46.9841,43600.0
2014-02-03 13:40:00,64.35,64.44,64.23,64.28,62400.0,46.9768,47.0425,46.8892,46.9257,62400.0
2014-02-03 13:50:00,64.28,64.38,64.23,64.31,65800.0,46.9257,46.9987,46.8892,46.9476,65800.0
2014-02-03 14:00:00,64.29,64.62,64.27,64.56,77200.0,46.933,47.1739,46.9184,47.1301,77200.0
2014-02-03 14:10:00,64.56,64.72,64.53,64.63,58200.0,47.1301,47.2469,47.1082,47.1812,58200.0
2014-02-03 14:20:00,64.62,64.62,64.45,64.5,48000.0,47.1739,47.1739,47.0498,47.0863,48000.0
2014-02-03 14:30:00,64.49,64.52,64.34,64.39,52500.0,47.079,47.1009,46.9695,47.006,52500.0
2014-02-03 14:40:00,64.39,64.49,64.32,64.37,67600.0,47.006,47.079,46.9549,46.9914,67600.0
2014-02-03 14:50:00,64.37,64.39,64.22,64.26,60600.0,46.9914,47.006,46.8819,46.9111,60600.0
2014-02-03 15:00:00,64.25,64.39,64.23,64.37,78900.0,46.9038,47.006,46.8892,46.9914,78900.0
2014-02-03 15:10:00,64.37,64.49,64.26,64.44,174800.0,46.9914,47.079,46.9111,47.0425,174800.0
2014-02-03 15:20:00,64.44,64.44,64.31,64.44,96700.0,47.0425,47.0425,46.9476,47.0425,96700.0
2014-02-03 15:30:00,64.45,64.5,64.37,64.45,160200.0,47.0498,47.0863,46.9914,47.0498,160200.0
2014-02-03 15:40:00,64.45,64.47,64.18,64.22,194300.0,47.0498,47.0644,46.8527,46.8819,194300.0
2014-02-03 15:50:00,64.23,64.39,64.21,64.25,435800.0,46.8892,47.006,46.8746,46.9038,435800.0
2014-02-04 09:30:00,62.83,65.0,62.25,63.36,440700.0,45.8672,47.4514,45.4438,46.2541,440700.0
2014-02-04 09:40:00,63.36,63.64,63.15,63.29,231200.0,46.2541,46.4585,46.1008,46.203,231200.0
2014-02-04 09:50:00,63.29,63.7,63.13,63.54,152300.0,46.203,46.5023,46.0862,46.3855,152300.0
2014-02-04 10:00:00,63.56,63.67,63.06,63.2,301600.0,46.4001,46.4804,46.0351,46.1373,301600.0
2014-02-04 10:10:00,63.22,63.44,63.07,63.34,190800.0,46.1519,46.3125,46.0424,46.2395,190800.0
2014-02-04 10:20:00,63.33,63.52,63.22,63.42,116600.0,46.2322,46.3709,46.1519,46.2979,116600.0
2014-02-04 10:30:00,63.41,63.52,63.28,63.37,155500.0,46.2906,46.3709,46.1957,46.2614,155500.0
2014-02-04 10:40:00,63.36,63.41,63.1,63.21,73800.0,46.2541,46.2906,46.0643,46.1446,73800.0
2014-02-04 10:50:00,63.22,63.26,63.1,63.18,143200.0,46.1519,46.1811,46.0643,46.1227,143200.0
2014-02-04 11:00:00,63.18,63.39,63.13,63.27,105400.0,46.1227,46.276,46.0862,46.1884,105400.0
2014-02-04 11:10:00,63.26,63.39,63.25,63.36,80600.0,46.1811,46.276,46.1738,46.2541,80600.0
2014-02-04 11:20:00,63.36,63.51,63.3,63.5,88600.0,46.2541,46.3636,46.2103,46.3563,88600.0
2014-02-04 11:30:00,63.51,63.57,63.41,63.56,139100.0,46.3636,46.4074,46.2906,46.4001,139100.0
2014-02-04 11:40:00,63.55,63.62,63.44,63.57,72800.0,46.3928,46.4439,46.3125,46.4074,72800.0
2014-02-04 11:50:00,63.57,63.7,63.54,63.68,42800.0,46.4074,46.5023,46.3855,46.4877,42800.0
2014-02-04 12:00:00,63.69,63.85,63.62,63.66,152600.0,46.495,46.6118,46.4439,46.4731,152600.0
2014-02-04 12:10:00,63.66,63.86,63.64,63.74,107400.0,46.4731,46.6191,46.4585,46.5315,107400.0
2014-02-04 12:20:00,63.74,63.79,63.66,63.67,35700.0,46.5315,46.568,46.4731,46.4804,35700.0
2014-02-04 12:30:00,63.67,63.71,63.63,63.65,66300.0,46.4804,46.5096,46.4512,46.4658,66300.0
2014-02-04 12:40:00,63.64,63.79,63.64,63.76,45800.0,46.4585,46.568,46.4585,46.5461,45800.0
2014-02-04 12:50:00,63.76,63.8,63.67,63.7,35100.0,46.5461,46.5753,46.4804,46.5023,35100.0
2014-02-04 13:00:00,63.71,63.84,63.71,63.75,40200.0,46.5096,46.6045,46.5096,46.5388,40200.0
2014-02-04 13:10:00,63.76,63.77,63.52,63.59,39600.0,46.5461,46.5534,46.3709,46.422,39600.0
2014-02-04 13:20:00,63.59,63.63,63.5,63.53,66700.0,46.422,46.4512,46.3563,46.3782,66700.0
2014-02-04 13:30:00,63.54,63.73,63.52,63.59,44300.0,46.3855,46.5242,46.3709,46.422,44300.0
2014-02-04 13:40:00,63.58,63.64,63.56,63.57,36000.0,46.4147,46.4585,46.4001,46.4074,36000.0
2014-02-04 13:50:00,63.57,63.61,63.37,63.38,63000.0,46.4074,46.4366,46.2614,46.2687,63000.0
2014-02-04 14:00:00,63.38,63.61,63.35,63.54,67200.0,46.2687,46.4366,46.2468,46.3855,67200.0
2014-02-04 14:10:00,63.53,63.61,63.4,63.56,114600.0,46.3782,46.4366,46.2833,46.4001,114600.0
2014-02-04 14:20:00,63.56,63.65,63.5,63.55,65500.0,46.4001,46.4658,46.3563,46.3928,65500.0
2014-02-04 14:30:00,63.54,63.67,63.51,63.65,52200.0,46.3855,46.4804,46.3636,46.4658,52200.0
2014-02-04 14:40:00,63.66,63.75,63.56,63.74,118200.0,46.4731,46.5388,46.4001,46.5315,118200.0
2014-02-04 14:50:00,63.75,63.97,63.75,63.84,108600.0,46.5388,46.6994,46.5388,46.6045,108600.0
2014-02-04 15:00:00,63.84,63.96,63.82,63.95,103600.0,46.6045,46.6921,46.5899,46.6848,103600.0
2014-02-04 15:10:00,63.95,64.11,63.87,64.11,156100.0,46.6848,46.8016,46.6264,46.8016,156100.0
2014-02-04 15:20:00,64.11,64.25,63.73,63.75,167700.0,46.8016,46.9038,46.5242,46.5388,167700.0
2014-02-04 15:30:00,63.74,64.06,63.73,64.02,145100.0,46.5315,46.7651,46.5242,46.7359,145100.0
2014-02-04 15:40:00,64.02,64.11,63.94,64.03,218900.0,46.7359,46.8016,46.6775,46.7432,218900.0
2014-02-04 15:50:00,64.02,64.17,64.0,64.06,278800.0,46.7359,46.8454,46.7213,46.7651,278800.0
2014-02-05 09:30:00,63.78,64.06,63.61,63.9,231800.0,46.5607,46.7651,46.4366,46.6483,231800.0
2014-02-05 09:40:00,63.9,64.03,63.65,63.72,105400.0,46.6483,46.7432,46.4658,46.5169,105400.0
2014-02-05 09:50:00,63.73,63.79,63.65,63.76,90000.0,46.5242,46.568,46.4658,46.5461,90000.0
2014-02-05 10:00:00,63.77,64.12,63.69,63.69,85700.0,46.5534,46.8089,46.495,46.495,85700.0
2014-02-05 10:10:00,63.69,63.83,63.49,63.58,143600.0,46.495,46.5972,46.349,46.4147,143600.0
2014-02-05 10:20:00,63.58,63.59,63.29,63.47,155400.0,46.4147,46.422,46.203,46.3344,155400.0
2014-02-05 10:30:00,63.47,63.73,63.37,63.65,104900.0,46.3344,46.5242,46.2614,46.4658,104900.0
2014-02-05 10:40:00,63.64,63.74,63.57,63.67,78000.0,46.4585,46.5315,46.4074,46.4804,78000.0
2014-02-05 10:50:00,63.65,63.81,63.59,63.65,125400.0,46.4658,46.5826,46.422,46.4658,125400.0
2014-02-05 11:00:00,63.66,63.67,63.42,63.46,116500.0,46.4731,46.4804,46.2979,46.3271,116500.0
2014-02-05 11:10:00,63.46,63.65,63.45,63.46,119000.0,46.3271,46.4658,46.3198,46.3271,119000.0
2014-02-05 11:20:00,63.46,63.61,63.43,63.6,91700.0,46.3271,46.4366,46.3052,46.4293,91700.0
2014-02-05 11:30:00,63.61,63.72,63.59,63.62,86700.0,46.4366,46.5169,46.422,46.4439,86700.0
2014-02-05 11:40:00,63.62,63.87,63.61,63.8,68400.0,46.4439,46.6264,46.4366,46.5753,68400.0
2014-02-05 11:50:00,63.8,63.86,63.74,63.83,43500.0,46.5753,46.6191,46.5315,46.5972,43500.0
2014-02-05 12:00:00,63.83,63.86,63.81,63.81,51700.0,46.5972,46.6191,46.5826,46.5826,51700.0
2014-02-05 12:10:00,63.81,63.84,63.72,63.84,51700.0,46.5826,46.6045,46.5169,46.6045,51700.0
2014-02-05 12:20:00,63.85,63.95,63.73,63.74,74800.0,46.6118,46.6848,46.5242,46.5315,74800.0
2014-02-05 12:30:00,63.73,63.81,63.69,63.7,62400.0,46.5242,46.5826,46.495,46.5023,62400.0
2014-02-05 12:40:00,63.71,63.8,63.71,63.74,40500.0,46.5096,46.5753,46.5096,46.5315,40500.0
2014-02-05 12:50:00,63.75,63.91,63.73,63.86,45000.0,46.5388,46.6556,46.5242,46.6191,45000.0
2014-02-05 13:00:00,63.86,64.03,63.85,64.03,39300.0,46.6191,46.7432,46.6118,46.7432,39300.0
2014-02-05 13:10:00,64.04,64.04,63.93,63.98,39400.0,46.7505,46.7505,46.6702,46.7067,39400.0
2014-02-05 13:20:00,63.99,63.99,63.78,63.83,61700.0,46.714,46.714,46.5607,46.5972,61700.0
2014-02-05 13:30:00,63.84,63.88,63.77,63.8,39400.0,46.6045,46.6337,46.5534,46.5753,39400.0
2014-02-05 13:40:00,63.8,63.89,63.75,63.78,71600.0,46.5753,46.641,46.5388,46.5607,71600.0
2014-02-05 13:50:00,63.77,63.86,63.76,63.78,59900.0,46.5534,46.6191,46.5461,46.5607,59900.0
2014-02-05 14:00:00,63.77,63.86,63.68,63.75,86700.0,46.5534,46.6191,46.4877,46.5388,86700.0
2014-02-05 14:10:00,63.76,63.76,63.59,63.61,95400.0,46.5461,46.5461,46.422,46.4366,95400.0
2014-02-05 14:20:00,63.62,63.77,63.62,63.77,66800.0,46.4439,46.5534,46.4439,46.5534,66800.0
2014-02-05 14:30:00,63.77,63.83,63.66,63.7,60000.0,46.5534,46.5972,46.4731,46.5023,60000.0
2014-02-05 14:40:00,63.7,63.8,63.67,63.8,63100.0,46.5023,46.5753,46.4804,46.5753,63100.0
2014-02-05 14:50:00,63.8,63.85,63.69,63.75,64900.0,46.5753,46.6118,46.495,46.5388,64900.0
2014-02-05 15:00:00,63.74,63.83,63.71,63.79,76100.0,46.5315,46.5972,46.5096,46.568,76100.0
2014-02-05 15:10:00,63.79,63.85,63.73,63.79,63700.0,46.568,46.6118,46.5242,46.568,63700.0
2014-02-05 15:20:00,63.79,63.89,63.75,63.89,57000.0,46.568,46.641,46.5388,46.641,57000.0
2014-02-05 15:30:00,63.89,63.89,63.74,63.79,98900.0,46.641,46.641,46.5315,46.568,98900.0
2014-02-05 15:40:00,63.79,63.94,63.76,63.9,123100.0,46.568,46.6775,46.5461,46.6483,123100.0
2014-02-05 15:50:00,63.9,63.92,63.75,63.76,297900.0,46.6483,46.6629,46.5388,46.5461,297900.0
2014-02-06 09:30:00,63.78,64.02,63.73,63.84,96400.0,46.5607,46.7359,46.5242,46.6045,96400.0
2014-02-06 09:40:00,63.83,63.88,63.74,63.84,47100.0,46.5972,46.6337,46.5315,46.6045,47100.0
2014-02-06 09:50:00,63.84,64.09,63.81,64.05,24500.0,46.6045,46.787,46.5826,46.7578,24500.0
2014-02-06 10:00:00,64.04,64.18,63.96,64.14,50000.0,46.7505,46.8527,46.6921,46.8235,50000.0
2014-02-06 10:10:00,64.15,64.16,64.07,64.12,41600.0,46.8308,46.8381,46.7724,46.8089,41600.0
2014-02-06 10:20:00,64.11,64.24,64.09,64.23,61300.0,46.8016,46.8965,46.787,46.8892,61300.0
2014-02-06 10:30:00,64.23,64.31,64.21,64.26,62600.0,46.8892,46.9476,46.8746,46.9111,62600.0
2014-02-06 10:40:00,64.26,64.41,64.22,64.31,67400.0,46.9111,47.0206,46.8819,46.9476,67400.0
2014-02-06 10:50:00,64.32,64.34,64.18,64.21,92000.0,46.9549,46.9695,46.8527,46.8746,92000.0
2014-02-06 11:00:00,64.21,64.3,64.17,64.26,71900.0,46.8746,46.9403,46.8454,46.9111,71900.0
2014-02-06 11:10:00,64.27,64.34,64.12,64.14,74700.0,46.9184,46.9695,46.8089,46.8235,74700.0
2014-02-06 11:20:00,64.14,64.17,64.07,64.09,61200.0,46.8235,46.8454,46.7724,46.787,61200.0
2014-02-06 11:30:00,64.1,64.23,64.09,64.17,53600.0,46.7943,46.8892,46.787,46.8454,53600.0
2014-02-06 11:40:00,64.18,64.24,64.16,64.22,44300.0,46.8527,46.8965,46.8381,46.8819,44300.0
2014-02-06 11:50:00,64.22,64.26,64.08,64.09,37800.0,46.8819,46.9111,46.7797,46.787,37800.0
2014-02-06 12:00:00,64.09,64.2,64.09,64.19,33300.0,46.787,46.8673,46.787,46.86,33300.0
2014-02-06 12:10:00,64.2,64.21,64.11,64.13,27400.0,46.8673,46.8746,46.8016,46.8162,27400.0
2014-02-06 12:20:00,64.13,64.13,64.06,64.12,27400.0,46.8162,46.8162,46.7651,46.8089,27400.0
2014-02-06 12:30:00,64.12,64.17,64.09,64.12,41500.0,46.8089,46.8454,46.787,46.8089,41500.0
2014-02-06 12:40:00,64.11,64.15,64.05,64.08,36900.0,46.8016,46.8308,46.7578,46.7797,36900.0
2014-02-06 12:50:00,64.08,64.11,64.03,64.03,39800.0,46.7797,46.8016,46.7432,46.7432,39800.0
2014-02-06 13:00:00,64.03,64.1,64.03,64.1,37900.0,46.7432,46.7943,46.7432,46.7943,37900.0
2014-02-06 13:10:00,64.11,64.14,64.01,64.02,48000.0,46.8016,46.8235,46.7286,46.7359,48000.0
2014-02-06 13:20:00,64.02,64.04,63.92,63.98,45600.0,46.7359,46.7505,46.6629,46.7067,45600.0
2014-02-06 13:30:00,63.98,64.04,63.95,63.98,49800.0,46.7067,46.7505,46.6848,46.7067,49800.0
2014-02-06 13:40:00,63.99,64.06,63.98,64.05,45300.0,46.714,46.7651,46.7067,46.7578,45300.0
2014-02-06 13:50:00,64.05,64.05,63.97,64.02,46300.0,46.7578,46.7578,46.6994,46.7359,46300.0
2014-02-06 14:00:00,64.01,64.07,63.99,64.06,44100.0,46.7286,46.7724,46.714,46.7651,44100.0
2014-02-06 14:10:00,64.07,64.18,64.06,64.13,47300.0,46.7724,46.8527,46.7651,46.8162,47300.0
2014-02-06 14:20:00,64.13,64.25,64.11,64.15,48200.0,46.8162,46.9038,46.8016,46.8308,48200.0
2014-02-06 14:30:00,64.16,64.19,64.06,64.09,58100.0,46.8381,46.86,46.7651,46.787,58100.0
2014-02-06 14:40:00,64.08,64.1,63.96,64.01,108000.0,46.7797,46.7943,46.6921,46.7286,108000.0
2014-02-06 14:50:00,64.01,64.05,63.98,64.03,105000.0,46.7286,46.7578,46.7067,46.7432,105000.0
2014-02-06 15:00:00,64.04,64.06,63.97,64.02,120300.0,46.7505,46.7651,46.6994,46.7359,120300.0
2014-02-06 15:10:00,64.02,64.02,63.92,63.96,79700.0,46.7359,46.7359,46.6629,46.6921,79700.0
2014-02-06 15:20:00,63.96,63.97,63.9,63.93,74100.0,46.6921,46.6994,46.6483,46.6702,74100.0
2014-02-06 15:30:00,63.93,63.95,63.89,63.92,136300.0,46.6702,46.6848,46.641,46.6629,136300.0
2014-02-06 15:40:00,63.92,63.97,63.85,63.86,201800.0,46.6629,46.6994,46.6118,46.6191,201800.0
2014-02-06 15:50:00,63.87,63.97,63.85,63.93,264000.0,46.6264,46.6994,46.6118,46.6702,264000.0
2014-02-07 09:30:00,64.38,64.71,64.24,64.71,149400.0,46.9987,47.2396,46.8965,47.2396,149400.0
2014-02-07 09:40:00,64.72,64.86,64.62,64.82,81600.0,47.2469,47.3491,47.1739,47.3199,81600.0
2014-02-07 09:50:00,64.8,64.82,64.62,64.69,87900.0,47.3053,47.3199,47.1739,47.225,87900.0
2014-02-07 10:00:00,64.7,64.72,64.57,64.63,97000.0,47.2323,47.2469,47.1374,47.1812,97000.0
2014-02-07 10:10:00,64.63,64.63,64.36,64.44,59300.0,47.1812,47.1812,46.9841,47.0425,59300.0
2014-02-07 10:20:00,64.43,64.51,64.29,64.35,59700.0,47.0352,47.0936,46.933,46.9768,59700.0
2014-02-07 10:30:00,64.35,64.49,64.34,64.48,52600.0,46.9768,47.079,46.9695,47.0717,52600.0
2014-02-07 10:40:00,64.49,64.49,64.38,64.49,50000.0,47.079,47.079,46.9987,47.079,50000.0
2014-02-07 10:50:00,64.49,64.61,64.45,64.53,156400.0,47.079,47.1666,47.0498,47.1082,156400.0
2014-02-07 11:00:00,64.53,64.57,64.47,64.53,39900.0,47.1082,47.1374,47.0644,47.1082,39900.0
2014-02-07 11:10:00,64.52,64.62,64.5,64.5,44000.0,47.1009,47.1739,47.0863,47.0863,44000.0
2014-02-07 11:20:00,64.49,64.51,64.45,64.47,40500.0,47.079,47.0936,47.0498,47.0644,40500.0
2014-02-07 11:30:00,64.48,64.55,64.45,64.46,35800.0,47.0717,47.1228,47.0498,47.0571,35800.0
2014-02-07 11:40:00,64.47,64.6,64.46,64.58,40700.0,47.0644,47.1593,47.0571,47.1447,40700.0
2014-02-07 11:50:00,64.58,64.66,64.58,64.65,46200.0,47.1447,47.2031,47.1447,47.1958,46200.0
2014-02-07 12:00:00,64.65,64.65,64.57,64.61,40200.0,47.1958,47.1958,47.1374,47.1666,40200.0
2014-02-07 12:10:00,64.61,64.64,64.59,64.63,32600.0,47.1666,47.1885,47.152,47.1812,32600.0
2014-02-07 12:20:00,64.63,64.65,64.57,64.58,44700.0,47.1812,47.1958,47.1374,47.1447,44700.0
2014-02-07 12:30:00,64.59,64.63,64.52,64.53,37900.0,47.152,47.1812,47.1009,47.1082,37900.0
2014-02-07 12:40:00,64.53,64.6,64.53,64.58,23100.0,47.1082,47.1593,47.1082,47.1447,23100.0
2014-02-07 12:50:00,64.58,64.67,64.58,64.67,32100.0,47.1447,47.2104,47.1447,47.2104,32100.0
2014-02-07 13:00:00,64.66,64.72,64.65,64.71,17800.0,47.2031,47.2469,47.1958,47.2396,17800.0
2014-02-07 13:10:00,64.72,64.82,64.72,64.79,46900.0,47.2469,47.3199,47.2469,47.298,46900.0
2014-02-07 13:20:00,64.8,64.85,64.8,64.83,31100.0,47.3053,47.3418,47.3053,47.3272,31100.0
2014-02-07 13:30:00,64.83,64.87,64.82,64.85,19900.0,47.3272,47.3564,47.3199,47.3418,19900.0
2014-02-07 13:40:00,64.86,64.97,64.86,64.93,37800.0,47.3491,47.4295,47.3491,47.4003,37800.0
2014-02-07 13:50:00,64.93,65.01,64.87,64.98,42600.0,47.4003,47.4587,47.3564,47.4368,42600.0
2014-02-07 14:00:00,64.99,65.03,64.97,65.0,27000.0,47.4441,47.4733,47.4295,47.4514,27000.0
2014-02-07 14:10:00,65.0,65.04,64.98,64.99,24900.0,47.4514,47.4806,47.4368,47.4441,24900.0
2014-02-07 14:20:00,64.99,65.04,64.98,64.99,35800.0,47.4441,47.4806,47.4368,47.4441,35800.0
2014-02-07 14:30:00,65.0,65.02,64.94,64.96,32900.0,47.4514,47.466,47.4076,47.4222,32900.0
2014-02-07 14:40:00,64.96,65.08,64.95,65.0,34600.0,47.4222,47.5098,47.4149,47.4514,34600.0
2014-02-07 14:50:00,65.0,65.06,64.97,65.05,36100.0,47.4514,47.4952,47.4295,47.4879,36100.0
2014-02-07 15:00:00,65.05,65.12,65.03,65.07,47500.0,47.4879,47.539,47.4733,47.5025,47500.0
2014-02-07 15:10:00,65.07,65.1,65.05,65.08,39300.0,47.5025,47.5244,47.4879,47.5098,39300.0
2014-02-07 15:20:00,65.08,65.09,65.03,65.08,56000.0,47.5098,47.5171,47.4733,47.5098,56000.0
2014-02-07 15:30:00,65.09,65.18,65.09,65.16,93200.0,47.5171,47.5828,47.5171,47.5682,93200.0
2014-02-07 15:40:00,65.16,65.26,65.13,65.18,90600.0,47.5682,47.6412,47.5463,47.5828,90600.0
2014-02-07 15:50:00,65.18,65.19,65.08,65.18,211600.0,47.5828,47.5901,47.5098,47.5828,211600.0
2014-02-10 09:30:00,64.93,65.0,64.56,64.75,122300.0,47.4003,47.4514,47.1301,47.2688,122300.0
2014-02-10 09:40:00,64.73,64.73,64.48,64.63,91500.0,47.2542,47.2542,47.0717,47.1812,91500.0
2014-02-10 09:50:00,64.63,64.95,64.54,64.91,63600.0,47.1812,47.4149,47.1155,47.3857,63600.0
2014-02-10 10:00:00,64.93,64.93,64.82,64.85,81500.0,47.4003,47.4003,47.3199,47.3418,81500.0
2014-02-10 10:10:00,64.85,64.98,64.85,64.91,61900.0,47.3418,47.4368,47.3418,47.3857,61900.0
2014-02-10 10:20:00,64.92,64.98,64.84,64.92,65700.0,47.393,47.4368,47.3345,47.393,65700.0
2014-02-10 10:30:00,64.93,64.94,64.76,64.81,93000.0,47.4003,47.4076,47.2761,47.3126,93000.0
2014-02-10 10:40:00,64.82,64.84,64.66,64.66,64900.0,47.3199,47.3345,47.2031,47.2031,64900.0
2014-02-10 10:50:00,64.66,64.8,64.65,64.77,47300.0,47.2031,47.3053,47.1958,47.2834,47300.0
2014-02-10 11:00:00,64.77,64.79,64.63,64.68,48500.0,47.2834,47.298,47.1812,47.2177,48500.0
2014-02-10 11:10:00,64.68,64.78,64.68,64.78,33000.0,47.2177,47.2907,47.2177,47.2907,33000.0
2014-02-10 11:20:00,64.78,64.84,64.75,64.79,68600.0,47.2907,47.3345,47.2688,47.298,68600.0
2014-02-10 11:30:00,64.8,64.86,64.78,64.82,45300.0,47.3053,47.3491,47.2907,47.3199,45300.0
2014-02-10 11:40:00,64.82,64.88,64.82,64.87,34100.0,47.3199,47.3637,47.3199,47.3564,34100.0
2014-02-10 11:50:00,64.86,64.91,64.76,64.76,45700.0,47.3491,47.3857,47.2761,47.2761,45700.0
2014-02-10 12:00:00,64.77,64.78,64.69,64.75,43500.0,47.2834,47.2907,47.225,47.2688,43500.0
2014-02-10 12:10:00,64.75,64.77,64.71,64.72,29700.0,47.2688,47.2834,47.2396,47.2469,29700.0
2014-02-10 12:20:00,64.71,64.75,64.68,64.68,28400.0,47.2396,47.2688,47.2177,47.2177,28400.0
2014-02-10 12:30:00,64.68,64.77,64.66,64.7,37300.0,47.2177,47.2834,47.2031,47.2323,37300.0
2014-02-10 12:40:00,64.72,64.75,64.7,64.74,31600.0,47.2469,47.2688,47.2323,47.2615,31600.0
2014-02-10 12:50:00,64.75,64.76,64.71,64.73,21600.0,47.2688,47.2761,47.2396,47.2542,21600.0
2014-02-10 13:00:00,64.73,64.76,64.72,64.73,21200.0,47.2542,47.2761,47.2469,47.2542,21200.0
2014-02-10 13:10:00,64.73,64.77,64.7,64.72,26400.0,47.2542,47.2834,47.2323,47.2469,26400.0
2014-02-10 13:20:00,64.72,64.76,64.7,64.76,14900.0,47.2469,47.2761,47.2323,47.2761,14900.0
2014-02-10 13:30:00,64.76,64.81,64.75,64.81,24700.0,47.2761,47.3126,47.2688,47.3126,24700.0
2014-02-10 13:40:00,64.8,64.81,64.75,64.75,20200.0,47.3053,47.3126,47.2688,47.2688,20200.0
2014-02-10 13:50:00,64.75,64.81,64.75,64.79,37200.0,47.2688,47.3126,47.2688,47.298,37200.0
2014-02-10 14:00:00,64.79,64.83,64.77,64.81,27100.0,47.298,47.3272,47.2834,47.3126,27100.0
2014-02-10 14:10:00,64.81,64.89,64.81,64.89,26900.0,47.3126,47.3711,47.3126,47.3711,26900.0
2014-02-10 14:20:00,64.88,64.94,64.86,64.88,37600.0,47.3637,47.4076,47.3491,47.3637,37600.0
2014-02-10 14:30:00,64.87,64.94,64.86,64.89,43100.0,47.3564,47.4076,47.3491,47.3711,43100.0
2014-02-10 14:40:00,64.89,64.91,64.84,64.86,34800.0,47.3711,47.3857,47.3345,47.3491,34800.0
2014-02-10 14:50:00,64.85,64.86,64.8,64.81,27400.0,47.3418,47.3491,47.3053,47.3126,27400.0
2014-02-10 15:00:00,64.82,64.88,64.82,64.87,47700.0,47.3199,47.3637,47.3199,47.3564,47700.0
2014-02-10 15:10:00,64.86,64.88,64.84,64.87,48300.0,47.3491,47.3637,47.3345,47.3564,48300.0
2014-02-10 15:20:00,64.86,64.87,64.84,64.86,56900.0,47.3491,47.3564,47.3345,47.3491,56900.0
2014-02-10 15:30:00,64.87,64.94,64.84,64.92,72200.0,47.3564,47.4076,47.3345,47.393,72200.0
2014-02-10 15:40:00,64.92,64.96,64.87,64.92,116100.0,47.393,47.4222,47.3564,47.393,116100.0
2014-02-10 15:50:00,64.91,64.99,64.91,64.98,254500.0,47.3857,47.4441,47.3857,47.4368,254500.0
2014-02-11 09:30:00,65.07,65.1,64.77,65.01,122900.0,47.5025,47.5244,47.2834,47.4587,122900.0
2014-02-11 09:40:00,65.02,65.04,64.92,64.95,112500.0,47.466,47.4806,47.393,47.4149,112500.0
2014-02-11 09:50:00,64.97,64.97,64.78,64.82,34600.0,47.4295,47.4295,47.2907,47.3199,34600.0
2014-02-11 10:00:00,64.81,64.9,64.65,64.72,72500.0,47.3126,47.3784,47.1958,47.2469,72500.0
2014-02-11 10:10:00,64.71,64.81,64.64,64.78,49700.0,47.2396,47.3126,47.1885,47.2907,49700.0
2014-02-11 10:20:00,64.78,64.9,64.78,64.85,38200.0,47.2907,47.3784,47.2907,47.3418,38200.0
2014-02-11 10:30:00,64.85,64.85,64.76,64.78,45300.0,47.3418,47.3418,47.2761,47.2907,45300.0
2014-02-11 10:40:00,64.77,64.8,64.69,64.7,48500.0,47.2834,47.3053,47.225,47.2323,48500.0
2014-02-11 10:50:00,64.69,64.72,64.57,64.66,70800.0,47.225,47.2469,47.1374,47.2031,70800.0
2014-02-11 11:00:00,64.67,64.76,64.57,64.6,76400.0,47.2104,47.2761,47.1374,47.1593,76400.0
2014-02-11 11:10:00,64.59,64.73,64.54,64.72,71100.0,47.152,47.2542,47.1155,47.2469,71100.0
2014-02-11 11:20:00,64.72,64.86,64.71,64.84,52300.0,47.2469,47.3491,47.2396,47.3345,52300.0
2014-02-11 11:30:00,64.85,64.88,64.8,64.85,137100.0,47.3418,47.3637,47.3053,47.3418,137100.0
2014-02-11 11:40:00,64.86,64.88,64.81,64.83,40800.0,47.3491,47.3637,47.3126,47.3272,40800.0
2014-02-11 11:50:00,64.84,64.91,64.83,64.88,48300.0,47.3345,47.3857,47.3272,47.3637,48300.0
2014-02-11 12:00:00,64.87,64.91,64.77,64.77,44000.0,47.3564,47.3857,47.2834,47.2834,44000.0
2014-02-11 12:10:00,64.77,64.82,64.73,64.79,39300.0,47.2834,47.3199,47.2542,47.298,39300.0
2014-02-11 12:20:00,64.79,64.81,64.73,64.77,31000.0,47.298,47.3126,47.2542,47.2834,31000.0
2014-02-11 12:30:00,64.77,64.81,64.74,64.75,53200.0,47.2834,47.3126,47.2615,47.2688,53200.0
2014-02-11 12:40:00,64.74,64.89,64.73,64.88,44800.0,47.2615,47.3711,47.2542,47.3637,44800.0
2014-02-11 12:50:00,64.88,64.89,64.8,64.86,70200.0,47.3637,47.3711,47.3053,47.3491,70200.0
2014-02-11 13:00:00,64.86,64.95,64.86,64.91,59600.0,47.3491,47.4149,47.3491,47.3857,59600.0
2014-02-11 13:10:00,64.92,65.03,64.92,65.03,49600.0,47.393,47.4733,47.393,47.4733,49600.0
2014-02-11 13:20:00,65.03,65.05,64.96,64.98,53000.0,47.4733,47.4879,47.4222,47.4368,53000.0
2014-02-11 13:30:00,64.98,65.03,64.97,65.01,31900.0,47.4368,47.4733,47.4295,47.4587,31900.0
2014-02-11 13:40:00,65.01,65.08,65.01,65.02,37800.0,47.4587,47.5098,47.4587,47.466,37800.0
2014-02-11 13:50:00,65.02,65.02,64.97,65.0,53800.0,47.466,47.466,47.4295,47.4514,53800.0
2014-02-11 14:00:00,65.0,65.06,64.95,65.06,55100.0,47.4514,47.4952,47.4149,47.4952,55100.0
2014-02-11 14:10:00,65.06,65.12,65.06,65.08,43800.0,47.4952,47.539,47.4952,47.5098,43800.0
2014-02-11 14:20:00,65.09,65.15,65.09,65.12,35400.0,47.5171,47.5609,47.5171,47.539,35400.0
2014-02-11 14:30:00,65.12,65.14,65.07,65.12,54000.0,47.539,47.5536,47.5025,47.539,54000.0
2014-02-11 14:40:00,65.12,65.17,65.11,65.15,53300.0,47.539,47.5755,47.5317,47.5609,53300.0
2014-02-11 14:50:00,65.14,65.16,65.1,65.14,49700.0,47.5536,47.5682,47.5244,47.5536,49700.0
2014-02-11 15:00:00,65.13,65.25,65.13,65.23,59400.0,47.5463,47.6339,47.5463,47.6193,59400.0
2014-02-11 15:10:00,65.24,65.29,65.21,65.28,71300.0,47.6266,47.6631,47.6047,47.6558,71300.0
2014-02-11 15:20:00,65.28,65.28,65.15,65.16,63800.0,47.6558,47.6558,47.5609,47.5682,63800.0
2014-02-11 15:30:00,65.16,65.17,65.05,65.05,167100.0,47.5682,47.5755,47.4879,47.4879,167100.0
2014-02-11 15:40:00,65.05,65.05,64.95,64.96,250900.0,47.4879,47.4879,47.4149,47.4222,250900.0
2014-02-11 15:50:00,64.96,64.97,64.92,64.94,201700.0,47.4222,47.4295,47.393,47.4076,201700.0
2014-02-12 09:30:00,64.78,65.22,64.65,65.18,215500.0,47.6031,47.9264,47.5075,47.897,215500.0
2014-02-12 09:40:00,65.17,65.28,65.16,65.23,128500.0,47.8897,47.9705,47.8823,47.9337,128500.0
2014-02-12 09:50:00,65.24,65.27,65.11,65.23,122100.0,47.9411,47.9631,47.8456,47.9337,122100.0
2014-02-12 10:00:00,65.23,65.39,65.23,65.3,143300.0,47.9337,48.0513,47.9337,47.9852,143300.0
2014-02-12 10:10:00,65.3,65.33,65.07,65.07,74500.0,47.9852,48.0072,47.8162,47.8162,74500.0
2014-02-12 10:20:00,65.07,65.1,64.96,64.98,62000.0,47.8162,47.8382,47.7353,47.75,62000.0
2014-02-12 10:30:00,64.98,64.99,64.87,64.97,67500.0,47.75,47.7574,47.6692,47.7427,67500.0
2014-02-12 10:40:00,64.96,64.99,64.81,64.86,50800.0,47.7353,47.7574,47.6251,47.6619,50800.0
2014-02-12 10:50:00,64.87,64.91,64.85,64.87,48400.0,47.6692,47.6986,47.6545,47.6692,48400.0
2014-02-12 11:00:00,64.86,64.93,64.86,64.91,47000.0,47.6619,47.7133,47.6619,47.6986,47000.0
2014-02-12 11:10:00,64.92,65.02,64.92,64.95,48300.0,47.7059,47.7794,47.7059,47.728,48300.0
2014-02-12 11:20:00,64.96,64.96,64.84,64.88,61600.0,47.7353,47.7353,47.6472,47.6766,61600.0
2014-02-12 11:30:00,64.88,64.95,64.84,64.92,62800.0,47.6766,47.728,47.6472,47.7059,62800.0
2014-02-12 11:40:00,64.92,64.96,64.85,64.89,55300.0,47.7059,47.7353,47.6545,47.6839,55300.0
2014-02-12 11:50:00,64.87,64.96,64.86,64.95,29500.0,47.6692,47.7353,47.6619,47.728,29500.0
2014-02-12 12:00:00,64.95,65.09,64.9,65.07,41400.0,47.728,47.8309,47.6912,47.8162,41400.0
2014-02-12 12:10:00,65.07,65.11,65.04,65.08,31700.0,47.8162,47.8456,47.7941,47.8235,31700.0
2014-02-12 12:20:00,65.08,65.11,65.04,65.1,44100.0,47.8235,47.8456,47.7941,47.8382,44100.0
2014-02-12 12:30:00,65.1,65.11,64.99,65.01,34700.0,47.8382,47.8456,47.7574,47.7721,34700.0
2014-02-12 12:40:00,65.01,65.07,64.97,65.0,25400.0,47.7721,47.8162,47.7427,47.7647,25400.0
2014-02-12 12:50:00,65.0,65.1,65.0,65.09,47500.0,47.7647,47.8382,47.7647,47.8309,47500.0
2014-02-12 13:00:00,65.1,65.17,65.08,65.14,47000.0,47.8382,47.8897,47.8235,47.8676,47000.0
2014-02-12 13:10:00,65.14,65.2,65.12,65.18,54900.0,47.8676,47.9117,47.8529,47.897,54900.0
2014-02-12 13:20:00,65.19,65.22,65.17,65.2,40800.0,47.9044,47.9264,47.8897,47.9117,40800.0
2014-02-12 13:30:00,65.2,65.25,65.2,65.23,57600.0,47.9117,47.9484,47.9117,47.9337,57600.0
2014-02-12 13:40:00,65.23,65.23,65.18,65.2,97100.0,47.9337,47.9337,47.897,47.9117,97100.0
2014-02-12 13:50:00,65.2,65.21,65.12,65.12,48500.0,47.9117,47.919,47.8529,47.8529,48500.0
2014-02-12 14:00:00,65.13,65.23,65.12,65.23,58100.0,47.8603,47.9337,47.8529,47.9337,58100.0
2014-02-12 14:10:00,65.21,65.22,65.09,65.14,53800.0,47.919,47.9264,47.8309,47.8676,53800.0
2014-02-12 14:20:00,65.15,65.17,65.11,65.13,39400.0,47.875,47.8897,47.8456,47.8603,39400.0
2014-02-12 14:30:00,65.13,65.13,65.03,65.03,126000.0,47.8603,47.8603,47.7868,47.7868,126000.0
2014-02-12 14:40:00,65.03,65.04,64.96,64.98,85700.0,47.7868,47.7941,47.7353,47.75,85700.0
2014-02-12 14:50:00,64.99,65.06,64.98,65.05,111800.0,47.7574,47.8088,47.75,47.8015,111800.0
2014-02-12 15:00:00,65.04,65.06,65.0,65.06,56100.0,47.7941,47.8088,47.7647,47.8088,56100.0
2014-02-12 15:10:00,65.06,65.1,64.98,65.07,75900.0,47.8088,47.8382,47.75,47.8162,75900.0
2014-02-12 15:20:00,65.08,65.1,65.04,65.09,113300.0,47.8235,47.8382,47.7941,47.8309,113300.0
2014-02-12 15:30:00,65.1,65.11,65.05,65.05,106000.0,47.8382,47.8456,47.8015,47.8015,106000.0
2014-02-12 15:40:00,65.06,65.11,65.04,65.08,143300.0,47.8088,47.8456,47.7941,47.8235,143300.0
2014-02-12 15:50:00,65.08,65.12,65.04,65.12,287600.0,47.8235,47.8529,47.7941,47.8529,287600.0
2014-02-13 09:30:00,64.56,64.69,64.07,64.11,151200.0,47.4414,47.5369,47.0813,47.1107,151200.0
2014-02-13 09:40:00,64.12,64.24,63.95,64.04,219300.0,47.1181,47.2063,46.9931,47.0593,219300.0
2014-02-13 09:50:00,64.04,64.12,63.97,64.07,128000.0,47.0593,47.1181,47.0078,47.0813,128000.0
2014-02-13 10:00:00,64.09,64.45,64.03,64.45,88200.0,47.096,47.3606,47.0519,47.3606,88200.0
2014-02-13 10:10:00,64.43,64.46,64.31,64.41,64800.0,47.3459,47.3679,47.2577,47.3312,64800.0
2014-02-13 10:20:00,64.42,64.47,64.34,64.4,57200.0,47.3385,47.3753,47.2797,47.3238,57200.0
2014-02-13 10:30:00,64.41,64.43,64.36,64.39,63700.0,47.3312,47.3459,47.2944,47.3165,63700.0
2014-02-13 10:40:00,64.39,64.42,64.24,64.25,101700.0,47.3165,47.3385,47.2063,47.2136,101700.0
2014-02-13 10:50:00,64.24,64.42,64.2,64.4,106900.0,47.2063,47.3385,47.1769,47.3238,106900.0
2014-02-13 11:00:00,64.41,64.46,64.36,64.41,67900.0,47.3312,47.3679,47.2944,47.3312,67900.0
2014-02-13 11:10:00,64.41,64.57,64.34,64.57,57400.0,47.3312,47.4487,47.2797,47.4487,57400.0
2014-02-13 11:20:00,64.57,64.63,64.54,64.61,56900.0,47.4487,47.4928,47.4267,47.4781,56900.0
2014-02-13 11:30:00,64.61,64.67,64.55,64.56,44000.0,47.4781,47.5222,47.4341,47.4414,44000.0
2014-02-13 11:40:00,64.55,64.56,64.51,64.53,34500.0,47.4341,47.4414,47.4047,47.4194,34500.0
2014-02-13 11:50:00,64.53,64.55,64.43,64.45,45400.0,47.4194,47.4341,47.3459,47.3606,45400.0
2014-02-13 12:00:00,64.46,64.47,64.26,64.27,66700.0,47.3679,47.3753,47.2209,47.2283,66700.0
2014-02-13 12:10:00,64.26,64.38,64.25,64.28,50000.0,47.2209,47.3091,47.2136,47.2356,50000.0
2014-02-13 12:20:00,64.29,64.32,64.27,64.31,32900.0,47.243,47.265,47.2283,47.2577,32900.0
2014-02-13 12:30:00,64.32,64.34,64.26,64.26,51000.0,47.265,47.2797,47.2209,47.2209,51000.0
2014-02-13 12:40:00,64.27,64.31,64.25,64.28,49000.0,47.2283,47.2577,47.2136,47.2356,49000.0
2014-02-13 12:50:00,64.28,64.3,64.2,64.21,92700.0,47.2356,47.2503,47.1769,47.1842,92700.0
2014-02-13 13:00:00,64.21,64.35,64.17,64.33,65200.0,47.1842,47.2871,47.1548,47.2724,65200.0
2014-02-13 13:10:00,64.34,64.34,64.31,64.33,66700.0,47.2797,47.2797,47.2577,47.2724,66700.0
2014-02-13 13:20:00,64.33,64.37,64.31,64.36,51900.0,47.2724,47.3018,47.2577,47.2944,51900.0
2014-02-13 13:30:00,64.35,64.43,64.34,64.42,57700.0,47.2871,47.3459,47.2797,47.3385,57700.0
2014-02-13 13:40:00,64.42,64.46,64.4,64.41,60900.0,47.3385,47.3679,47.3238,47.3312,60900.0
2014-02-13 13:50:00,64.4,64.48,64.4,64.48,87400.0,47.3238,47.3826,47.3238,47.3826,87400.0
2014-02-13 14:00:00,64.48,64.68,64.48,64.68,85500.0,47.3826,47.5296,47.3826,47.5296,85500.0
2014-02-13 14:10:00,64.68,64.71,64.61,64.61,75900.0,47.5296,47.5516,47.4781,47.4781,75900.0
2014-02-13 14:20:00,64.6,64.66,64.53,64.54,56700.0,47.4708,47.5149,47.4194,47.4267,56700.0
2014-02-13 14:30:00,64.54,64.58,64.52,64.58,41100.0,47.4267,47.4561,47.412,47.4561,41100.0
2014-02-13 14:40:00,64.58,64.59,64.55,64.58,83900.0,47.4561,47.4634,47.4341,47.4561,83900.0
2014-02-13 14:50:00,64.58,64.62,64.51,64.53,106300.0,47.4561,47.4855,47.4047,47.4194,106300.0
2014-02-13 15:00:00,64.51,64.59,64.51,64.55,91300.0,47.4047,47.4634,47.4047,47.4341,91300.0
2014-02-13 15:10:00,64.55,64.55,64.51,64.52,77800.0,47.4341,47.4341,47.4047,47.412,77800.0
2014-02-13 15:20:00,64.52,64.52,64.46,64.52,127200.0,47.412,47.412,47.3679,47.412,127200.0
2014-02-13 15:30:00,64.52,64.53,64.47,64.53,156100.0,47.412,47.4194,47.3753,47.4194,156100.0
2014-02-13 15:40:00,64.53,64.53,64.45,64.47,192500.0,47.4194,47.4194,47.3606,47.3753,192500.0
2014-02-13 15:50:00,64.48,64.6,64.47,64.56,426200.0,47.3826,47.4708,47.3753,47.4414,426200.0
2014-02-14 09:30:00,64.4,64.42,64.03,64.25,170000.0,47.3238,47.3385,47.0519,47.2136,170000.0
2014-02-14 09:40:00,64.24,64.39,64.16,64.31,93100.0,47.2063,47.3165,47.1475,47.2577,93100.0
2014-02-14 09:50:00,64.29,64.42,64.0,64.29,227600.0,47.243,47.3385,47.0299,47.243,227600.0
2014-02-14 10:00:00,64.32,64.39,64.25,64.35,106000.0,47.265,47.3165,47.2136,47.2871,106000.0
2014-02-14 10:10:00,64.36,64.43,64.31,64.34,149400.0,47.2944,47.3459,47.2577,47.2797,149400.0
2014-02-14 10:20:00,64.33,64.54,64.32,64.47,145500.0,47.2724,47.4267,47.265,47.3753,145500.0
2014-02-14 10:30:00,64.46,64.61,64.46,64.59,98000.0,47.3679,47.4781,47.3679,47.4634,98000.0
2014-02-14 10:40:00,64.59,64.65,64.56,64.6,113000.0,47.4634,47.5075,47.4414,47.4708,113000.0
2014-02-14 10:50:00,64.6,64.69,64.59,64.63,97400.0,47.4708,47.5369,47.4634,47.4928,97400.0
2014-02-14 11:00:00,64.64,64.67,64.56,64.57,86000.0,47.5002,47.5222,47.4414,47.4487,86000.0
2014-02-14 11:10:00,64.57,64.62,64.53,64.6,84700.0,47.4487,47.4855,47.4194,47.4708,84700.0
2014-02-14 11:20:00,64.6,64.61,64.55,64.59,53800.0,47.4708,47.4781,47.4341,47.4634,53800.0
2014-02-14 11:30:00,64.6,64.7,64.59,64.7,109100.0,47.4708,47.5443,47.4634,47.5443,109100.0
2014-02-14 11:40:00,64.71,64.76,64.69,64.73,51300.0,47.5516,47.5884,47.5369,47.5663,51300.0
2014-02-14 11:50:00,64.73,64.75,64.7,64.74,51900.0,47.5663,47.581,47.5443,47.5737,51900.0
2014-02-14 12:00:00,64.74,64.77,64.71,64.74,52100.0,47.5737,47.5957,47.5516,47.5737,52100.0
2014-02-14 12:10:00,64.75,64.8,64.75,64.78,35400.0,47.581,47.6178,47.581,47.6031,35400.0
2014-02-14 12:20:00,64.79,64.8,64.77,64.79,38200.0,47.6104,47.6178,47.5957,47.6104,38200.0
2014-02-14 12:30:00,64.8,64.83,64.75,64.8,37600.0,47.6178,47.6398,47.581,47.6178,37600.0
2014-02-14 12:40:00,64.8,64.81,64.78,64.8,32400.0,47.6178,47.6251,47.6031,47.6178,32400.0
2014-02-14 12:50:00,64.8,64.8,64.75,64.77,62800.0,47.6178,47.6178,47.581,47.5957,62800.0
2014-02-14 13:00:00,64.77,64.82,64.76,64.81,31500.0,47.5957,47.6325,47.5884,47.6251,31500.0
2014-02-14 13:10:00,64.82,64.86,64.79,64.85,31100.0,47.6325,47.6619,47.6104,47.6545,31100.0
2014-02-14 13:20:00,64.86,64.9,64.83,64.89,54000.0,47.6619,47.6912,47.6398,47.6839,54000.0
2014-02-14 13:30:00,64.89,64.95,64.87,64.95,36200.0,47.6839,47.728,47.6692,47.728,36200.0
2014-02-14 13:40:00,64.95,64.97,64.82,64.83,122800.0,47.728,47.7427,47.6325,47.6398,122800.0
2014-02-14 13:50:00,64.82,64.82,64.65,64.65,150200.0,47.6325,47.6325,47.5075,47.5075,150200.0
2014-02-14 14:00:00,64.66,64.7,64.64,64.67,93300.0,47.5149,47.5443,47.5002,47.5222,93300.0
2014-02-14 14:10:00,64.67,64.7,64.66,64.69,93000.0,47.5222,47.5443,47.5149,47.5369,93000.0
2014-02-14 14:20:00,64.69,64.71,64.65,64.69,64400.0,47.5369,47.5516,47.5075,47.5369,64400.0
2014-02-14 14:30:00,64.7,64.73,64.68,64.69,57000.0,47.5443,47.5663,47.5296,47.5369,57000.0
2014-02-14 14:40:00,64.69,64.7,64.66,64.66,60200.0,47.5369,47.5443,47.5149,47.5149,60200.0
2014-02-14 14:50:00,64.66,64.72,64.66,64.67,165000.0,47.5149,47.559,47.5149,47.5222,165000.0
2014-02-14 15:00:00,64.67,64.67,64.61,64.63,93400.0,47.5222,47.5222,47.4781,47.4928,93400.0
2014-02-14 15:10:00,64.63,64.63,64.55,64.56,181200.0,47.4928,47.4928,47.4341,47.4414,181200.0
2014-02-14 15:20:00,64.56,64.56,64.48,64.56,131100.0,47.4414,47.4414,47.3826,47.4414,131100.0
2014-02-14 15:30:00,64.56,64.62,64.55,64.59,125700.0,47.4414,47.4855,47.4341,47.4634,125700.0
2014-02-14 15:40:00,64.6,64.6,64.54,64.58,149300.0,47.4708,47.4708,47.4267,47.4561,149300.0
2014-02-14 15:50:00,64.59,64.59,64.48,64.51,418200.0,47.4634,47.4634,47.3826,47.4047,418200.0
2014-02-18 09:30:00,64.44,64.55,64.29,64.53,242600.0,47.3532,47.4341,47.243,47.4194,242600.0
2014-02-18 09:40:00,64.5,64.56,64.36,64.43,128100.0,47.3973,47.4414,47.2944,47.3459,128100.0
2014-02-18 09:50:00,64.43,64.48,64.19,64.32,81000.0,47.3459,47.3826,47.1695,47.265,81000.0
2014-02-18 10:00:00,64.3,64.32,64.09,64.18,161400.0,47.2503,47.265,47.096,47.1622,161400.0
2014-02-18 10:10:00,64.18,64.19,64.04,64.08,163900.0,47.1622,47.1695,47.0593,47.0887,163900.0
2014-02-18 10:20:00,64.08,64.23,64.06,64.2,140000.0,47.0887,47.1989,47.074,47.1769,140000.0
2014-02-18 10:30:00,64.2,64.24,63.98,64.05,164200.0,47.1769,47.2063,47.0152,47.0666,164200.0
2014-02-18 10:40:00,64.06,64.09,63.96,63.98,74200.0,47.074,47.096,47.0005,47.0152,74200.0
2014-02-18 10:50:00,63.99,64.01,63.92,63.93,84100.0,47.0225,47.0372,46.9711,46.9785,84100.0
2014-02-18 11:00:00,63.94,63.96,63.88,63.94,87300.0,46.9858,47.0005,46.9417,46.9858,87300.0
2014-02-18 11:10:00,63.94,64.02,63.93,63.97,152900.0,46.9858,47.0446,46.9785,47.0078,152900.0
2014-02-18 11:20:00,63.97,64.01,63.94,64.01,56500.0,47.0078,47.0372,46.9858,47.0372,56500.0
2014-02-18 11:30:00,64.02,64.03,63.98,63.99,77300.0,47.0446,47.0519,47.0152,47.0225,77300.0
2014-02-18 11:40:00,63.99,64.01,63.93,63.94,79400.0,47.0225,47.0372,46.9785,46.9858,79400.0
2014-02-18 11:50:00,63.94,64.0,63.89,63.91,87800.0,46.9858,47.0299,46.9491,46.9638,87800.0
2014-02-18 12:00:00,63.91,63.99,63.91,63.95,49500.0,46.9638,47.0225,46.9638,46.9931,49500.0
2014-02-18 12:10:00,63.95,64.0,63.94,63.95,50000.0,46.9931,47.0299,46.9858,46.9931,50000.0
2014-02-18 12:20:00,63.95,64.01,63.95,63.96,56000.0,46.9931,47.0372,46.9931,47.0005,56000.0
2014-02-18 12:30:00,63.97,64.0,63.96,63.97,47800.0,47.0078,47.0299,47.0005,47.0078,47800.0
2014-02-18 12:40:00,63.97,63.99,63.95,63.98,61400.0,47.0078,47.0225,46.9931,47.0152,61400.0
2014-02-18 12:50:00,63.98,63.99,63.91,63.97,70300.0,47.0152,47.0225,46.9638,47.0078,70300.0
2014-02-18 13:00:00,63.97,63.97,63.93,63.95,76500.0,47.0078,47.0078,46.9785,46.9931,76500.0
2014-02-18 13:10:00,63.95,63.96,63.93,63.93,47900.0,46.9931,47.0005,46.9785,46.9785,47900.0
2014-02-18 13:20:00,63.93,63.95,63.91,63.92,60000.0,46.9785,46.9931,46.9638,46.9711,60000.0
2014-02-18 13:30:00,63.91,63.94,63.88,63.9,53700.0,46.9638,46.9858,46.9417,46.9564,53700.0
2014-02-18 13:40:00,63.9,63.93,63.86,63.88,88500.0,46.9564,46.9785,46.927,46.9417,88500.0
2014-02-18 13:50:00,63.87,63.94,63.85,63.91,74100.0,46.9344,46.9858,46.9197,46.9638,74100.0
2014-02-18 14:00:00,63.91,63.99,63.89,63.95,79900.0,46.9638,47.0225,46.9491,46.9931,79900.0
2014-02-18 14:10:00,63.95,63.99,63.93,63.94,66100.0,46.9931,47.0225,46.9785,46.9858,66100.0
2014-02-18 14:20:00,63.95,63.96,63.92,63.93,72000.0,46.9931,47.0005,46.9711,46.9785,72000.0
2014-02-18 14:30:00,63.92,63.96,63.9,63.94,60500.0,46.9711,47.0005,46.9564,46.9858,60500.0
2014-02-18 14:40:00,63.94,63.99,63.92,63.99,58100.0,46.9858,47.0225,46.9711,47.0225,58100.0
2014-02-18 14:50:00,63.99,64.01,63.93,63.93,59700.0,47.0225,47.0372,46.9785,46.9785,59700.0
2014-02-18 15:00:00,63.93,63.94,63.88,63.88,79100.0,46.9785,46.9858,46.9417,46.9417,79100.0
2014-02-18 15:10:00,63.88,63.93,63.85,63.9,122800.0,46.9417,46.9785,46.9197,46.9564,122800.0
2014-02-18 15:20:00,63.9,63.92,63.84,63.85,184600.0,46.9564,46.9711,46.9123,46.9197,184600.0
2014-02-18 15:30:00,63.86,63.9,63.81,63.9,213900.0,46.927,46.9564,46.8903,46.9564,213900.0
2014-02-18 15:40:00,63.9,63.9,63.77,63.77,442200.0,46.9564,46.9564,46.8609,46.8609,442200.0
2014-02-18 15:50:00,63.78,63.86,63.76,63.81,500300.0,46.8682,46.927,46.8535,46.8903,500300.0
2014-02-19 09:30:00,63.61,63.92,63.48,63.85,133500.0,46.7433,46.9711,46.6478,46.9197,133500.0
2014-02-19 09:40:00,63.88,63.95,63.79,63.85,98400.0,46.9417,46.9931,46.8756,46.9197,98400.0
2014-02-19 09:50:00,63.87,64.01,63.87,63.99,263800.0,46.9344,47.0372,46.9344,47.0225,263800.0
2014-02-19 10:00:00,63.99,64.0,63.87,63.98,113000.0,47.0225,47.0299,46.9344,47.0152,113000.0
2014-02-19 10:10:00,63.98,64.2,63.96,64.15,149800.0,47.0152,47.1769,47.0005,47.1401,149800.0
2014-02-19 10:20:00,64.15,64.23,64.14,64.2,105700.0,47.1401,47.1989,47.1328,47.1769,105700.0
2014-02-19 10:30:00,64.21,64.26,64.09,64.14,118700.0,47.1842,47.2209,47.096,47.1328,118700.0
2014-02-19 10:40:00,64.13,64.15,63.94,63.97,137900.0,47.1254,47.1401,46.9858,47.0078,137900.0
2014-02-19 10:50:00,63.96,64.01,63.93,63.94,57400.0,47.0005,47.0372,46.9785,46.9858,57400.0
2014-02-19 11:00:00,63.95,64.0,63.91,63.95,83200.0,46.9931,47.0299,46.9638,46.9931,83200.0
2014-02-19 11:10:00,63.94,63.96,63.88,63.95,83800.0,46.9858,47.0005,46.9417,46.9931,83800.0
2014-02-19 11:20:00,63.95,64.03,63.93,63.98,77800.0,46.9931,47.0519,46.9785,47.0152,77800.0
2014-02-19 11:30:00,63.98,64.05,63.97,63.99,51300.0,47.0152,47.0666,47.0078,47.0225,51300.0
2014-02-19 11:40:00,63.99,64.05,63.96,64.0,59100.0,47.0225,47.0666,47.0005,47.0299,59100.0
2014-02-19 11:50:00,64.0,64.02,63.71,63.71,59800.0,47.0299,47.0446,46.8168,46.8168,59800.0
2014-02-19 12:00:00,63.7,63.82,63.62,63.75,83400.0,46.8094,46.8976,46.7506,46.8462,83400.0
2014-02-19 12:10:00,63.74,63.75,63.58,63.6,53600.0,46.8388,46.8462,46.7213,46.736,53600.0
2014-02-19 12:20:00,63.61,63.61,63.49,63.59,51700.0,46.7433,46.7433,46.6551,46.7286,51700.0
2014-02-19 12:30:00,63.6,63.64,63.55,63.61,45900.0,46.736,46.7653,46.6992,46.7433,45900.0
2014-02-19 12:40:00,63.61,63.61,63.5,63.52,50500.0,46.7433,46.7433,46.6625,46.6772,50500.0
2014-02-19 12:50:00,63.52,63.59,63.51,63.59,35500.0,46.6772,46.7286,46.6698,46.7286,35500.0
2014-02-19 13:00:00,63.6,63.68,63.55,63.66,38600.0,46.736,46.7947,46.6992,46.78,38600.0
2014-02-19 13:10:00,63.67,63.7,63.65,63.68,41500.0,46.7874,46.8094,46.7727,46.7947,41500.0
2014-02-19 13:20:00,63.69,63.72,63.65,63.69,36800.0,46.8021,46.8241,46.7727,46.8021,36800.0
2014-02-19 13:30:00,63.69,63.73,63.66,63.66,43400.0,46.8021,46.8315,46.78,46.78,43400.0
2014-02-19 13:40:00,63.66,63.67,63.63,63.65,40300.0,46.78,46.7874,46.758,46.7727,40300.0
2014-02-19 13:50:00,63.65,63.66,63.54,63.55,60900.0,46.7727,46.78,46.6919,46.6992,60900.0
2014-02-19 14:00:00,63.56,63.68,63.52,63.66,105300.0,46.7066,46.7947,46.6772,46.78,105300.0
2014-02-19 14:10:00,63.67,63.67,63.52,63.56,72300.0,46.7874,46.7874,46.6772,46.7066,72300.0
2014-02-19 14:20:00,63.56,63.56,63.4,63.55,74100.0,46.7066,46.7066,46.589,46.6992,74100.0
2014-02-19 14:30:00,63.56,63.6,63.47,63.56,94200.0,46.7066,46.736,46.6404,46.7066,94200.0
2014-02-19 14:40:00,63.55,63.57,63.35,63.4,105900.0,46.6992,46.7139,46.5522,46.589,105900.0
2014-02-19 14:50:00,63.4,63.46,63.35,63.43,89700.0,46.589,46.6331,46.5522,46.611,89700.0
2014-02-19 15:00:00,63.43,63.48,63.43,63.45,80500.0,46.611,46.6478,46.611,46.6257,80500.0
2014-02-19 15:10:00,63.44,63.44,63.29,63.3,92100.0,46.6184,46.6184,46.5082,46.5155,92100.0
2014-02-19 15:20:00,63.3,63.32,63.22,63.24,84400.0,46.5155,46.5302,46.4567,46.4714,84400.0
2014-02-19 15:30:00,63.24,63.33,63.22,63.3,93400.0,46.4714,46.5375,46.4567,46.5155,93400.0
2014-02-19 15:40:00,63.31,63.34,63.23,63.28,139700.0,46.5228,46.5449,46.4641,46.5008,139700.0
2014-02-19 15:50:00,63.28,63.3,63.18,63.27,243300.0,46.5008,46.5155,46.4273,46.4935,243300.0
2014-02-20 09:30:00,63.39,63.64,63.04,63.25,120500.0,46.5816,46.7653,46.3244,46.4788,120500.0
2014-02-20 09:40:00,63.26,63.5,63.14,63.46,77500.0,46.4861,46.6625,46.3979,46.6331,77500.0
2014-02-20 09:50:00,63.47,63.52,63.43,63.47,79100.0,46.6404,46.6772,46.611,46.6404,79100.0
2014-02-20 10:00:00,63.46,63.58,63.28,63.36,116100.0,46.6331,46.7213,46.5008,46.5596,116100.0
2014-02-20 10:10:00,63.38,63.64,63.38,63.6,57600.0,46.5743,46.7653,46.5743,46.736,57600.0
2014-02-20 10:20:00,63.61,63.68,63.56,63.62,44400.0,46.7433,46.7947,46.7066,46.7506,44400.0
2014-02-20 10:30:00,63.62,63.87,63.62,63.87,87200.0,46.7506,46.9344,46.7506,46.9344,87200.0
2014-02-20 10:40:00,63.88,63.9,63.82,63.89,68000.0,46.9417,46.9564,46.8976,46.9491,68000.0
2014-02-20 10:50:00,63.89,63.94,63.86,63.86,57600.0,46.9491,46.9858,46.927,46.927,57600.0
2014-02-20 11:00:00,63.86,63.95,63.83,63.95,55500.0,46.927,46.9931,46.905,46.9931,55500.0
2014-02-20 11:10:00,63.95,63.97,63.88,63.94,81400.0,46.9931,47.0078,46.9417,46.9858,81400.0
2014-02-20 11:20:00,63.93,63.97,63.85,63.89,47900.0,46.9785,47.0078,46.9197,46.9491,47900.0
2014-02-20 11:30:00,63.9,64.0,63.86,63.93,66500.0,46.9564,47.0299,46.927,46.9785,66500.0
2014-02-20 11:40:00,63.92,64.0,63.91,64.0,45600.0,46.9711,47.0299,46.9638,47.0299,45600.0
2014-02-20 11:50:00,63.99,64.0,63.91,63.93,45400.0,47.0225,47.0299,46.9638,46.9785,45400.0
2014-02-20 12:00:00,63.93,64.0,63.92,63.99,32400.0,46.9785,47.0299,46.9711,47.0225,32400.0
2014-02-20 12:10:00,63.99,64.02,63.97,64.0,119100.0,47.0225,47.0446,47.0078,47.0299,119100.0
2014-02-20 12:20:00,64.01,64.06,63.97,64.05,141400.0,47.0372,47.074,47.0078,47.0666,141400.0
2014-02-20 12:30:00,64.05,64.07,64.03,64.05,24900.0,47.0666,47.0813,47.0519,47.0666,24900.0
2014-02-20 12:40:00,64.05,64.1,64.01,64.02,59600.0,47.0666,47.1034,47.0372,47.0446,59600.0
2014-02-20 12:50:00,64.02,64.06,63.99,63.99,50300.0,47.0446,47.074,47.0225,47.0225,50300.0
2014-02-20 13:00:00,63.99,64.08,63.99,64.07,102900.0,47.0225,47.0887,47.0225,47.0813,102900.0
2014-02-20 13:10:00,64.08,64.08,64.0,64.0,35300.0,47.0887,47.0887,47.0299,47.0299,35300.0
2014-02-20 13:20:00,64.0,64.02,63.97,63.98,34500.0,47.0299,47.0446,47.0078,47.0152,34500.0
2014-02-20 13:30:00,63.98,64.05,63.98,63.98,55300.0,47.0152,47.0666,47.0152,47.0152,55300.0
2014-02-20 13:40:00,63.98,64.0,63.92,63.96,31600.0,47.0152,47.0299,46.9711,47.0005,31600.0
2014-02-20 13:50:00,63.97,64.0,63.94,63.95,36800.0,47.0078,47.0299,46.9858,46.9931,36800.0
2014-02-20 14:00:00,63.95,63.95,63.83,63.83,40700.0,46.9931,46.9931,46.905,46.905,40700.0
2014-02-20 14:10:00,63.83,63.84,63.76,63.77,89700.0,46.905,46.9123,46.8535,46.8609,89700.0
2014-02-20 14:20:00,63.78,63.83,63.76,63.82,52300.0,46.8682,46.905,46.8535,46.8976,52300.0
2014-02-20 14:30:00,63.81,63.82,63.76,63.8,34200.0,46.8903,46.8976,46.8535,46.8829,34200.0
2014-02-20 14:40:00,63.81,63.9,63.81,63.85,52800.0,46.8903,46.9564,46.8903,46.9197,52800.0
2014-02-20 14:50:00,63.85,63.85,63.74,63.78,65800.0,46.9197,46.9197,46.8388,46.8682,65800.0
2014-02-20 15:00:00,63.77,63.82,63.73,63.73,57000.0,46.8609,46.8976,46.8315,46.8315,57000.0
2014-02-20 15:10:00,63.74,63.77,63.7,63.74,53700.0,46.8388,46.8609,46.8094,46.8388,53700.0
2014-02-20 15:20:00,63.74,63.77,63.66,63.66,91200.0,46.8388,46.8609,46.78,46.78,91200.0
2014-02-20 15:30:00,63.67,63.69,63.6,63.6,107400.0,46.7874,46.8021,46.736,46.736,107400.0
2014-02-20 15:40:00,63.61,63.71,63.6,63.69,127800.0,46.7433,46.8168,46.736,46.8021,127800.0
2014-02-20 15:50:00,63.7,63.7,63.56,63.56,372100.0,46.8094,46.8094,46.7066,46.7066,372100.0
2014-02-21 09:30:00,63.7,63.9,63.64,63.68,313300.0,46.8094,46.9564,46.7653,46.7947,313300.0
2014-02-21 09:40:00,63.73,63.97,63.68,63.93,100300.0,46.8315,47.0078,46.7947,46.9785,100300.0
2014-02-21 09:50:00,63.94,64.15,63.89,64.05,133500.0,46.9858,47.1401,46.9491,47.0666,133500.0
2014-02-21 10:00:00,64.05,64.09,64.0,64.04,220100.0,47.0666,47.096,47.0299,47.0593,220100.0
2014-02-21 10:10:00,64.05,64.07,63.96,64.0,74500.0,47.0666,47.0813,47.0005,47.0299,74500.0
2014-02-21 10:20:00,63.99,63.99,63.89,63.92,90400.0,47.0225,47.0225,46.9491,46.9711,90400.0
2014-02-21 10:30:00,63.94,63.98,63.91,63.95,32300.0,46.9858,47.0152,46.9638,46.9931,32300.0
2014-02-21 10:40:00,63.95,64.02,63.95,63.98,48700.0,46.9931,47.0446,46.9931,47.0152,48700.0
2014-02-21 10:50:00,63.98,64.01,63.92,63.93,26000.0,47.0152,47.0372,46.9711,46.9785,26000.0
2014-02-21 11:00:00,63.94,64.0,63.93,63.95,24700.0,46.9858,47.0299,46.9785,46.9931,24700.0
2014-02-21 11:10:00,63.97,63.97,63.88,63.92,36200.0,47.0078,47.0078,46.9417,46.9711,36200.0
2014-02-21 11:20:00,63.92,63.97,63.91,63.95,33700.0,46.9711,47.0078,46.9638,46.9931,33700.0
2014-02-21 11:30:00,63.96,64.0,63.93,63.97,26000.0,47.0005,47.0299,46.9785,47.0078,26000.0
2014-02-21 11:40:00,63.97,63.98,63.88,63.9,22400.0,47.0078,47.0152,46.9417,46.9564,22400.0
2014-02-21 11:50:00,63.9,63.92,63.86,63.86,30800.0,46.9564,46.9711,46.927,46.927,30800.0
2014-02-21 12:00:00,63.86,63.93,63.85,63.85,24700.0,46.927,46.9785,46.9197,46.9197,24700.0
2014-02-21 12:10:00,63.85,63.9,63.84,63.89,24600.0,46.9197,46.9564,46.9123,46.9491,24600.0
2014-02-21 12:20:00,63.89,63.9,63.83,63.85,20100.0,46.9491,46.9564,46.905,46.9197,20100.0
2014-02-21 12:30:00,63.85,63.87,63.8,63.87,31700.0,46.9197,46.9344,46.8829,46.9344,31700.0
2014-02-21 12:40:00,63.87,63.88,63.75,63.78,22800.0,46.9344,46.9417,46.8462,46.8682,22800.0
2014-02-21 12:50:00,63.79,63.85,63.79,63.84,17500.0,46.8756,46.9197,46.8756,46.9123,17500.0
2014-02-21 13:00:00,63.85,63.85,63.77,63.84,32500.0,46.9197,46.9197,46.8609,46.9123,32500.0
2014-02-21 13:10:00,63.84,63.87,63.81,63.84,22500.0,46.9123,46.9344,46.8903,46.9123,22500.0
2014-02-21 13:20:00,63.84,63.87,63.77,63.79,60700.0,46.9123,46.9344,46.8609,46.8756,60700.0
2014-02-21 13:30:00,63.8,63.82,63.67,63.67,37000.0,46.8829,46.8976,46.7874,46.7874,37000.0
2014-02-21 13:40:00,63.67,63.69,63.65,63.65,39800.0,46.7874,46.8021,46.7727,46.7727,39800.0
2014-02-21 13:50:00,63.66,63.68,63.63,63.64,19700.0,46.78,46.7947,46.758,46.7653,19700.0
2014-02-21 14:00:00,63.64,63.65,63.58,63.61,42300.0,46.7653,46.7727,46.7213,46.7433,42300.0
2014-02-21 14:10:00,63.61,63.65,63.57,63.6,40000.0,46.7433,46.7727,46.7139,46.736,40000.0
2014-02-21 14:20:00,63.61,63.65,63.59,63.6,38100.0,46.7433,46.7727,46.7286,46.736,38100.0
2014-02-21 14:30:00,63.6,63.64,63.55,63.6,64700.0,46.736,46.7653,46.6992,46.736,64700.0
2014-02-21 14:40:00,63.6,63.65,63.59,63.62,38800.0,46.736,46.7727,46.7286,46.7506,38800.0
2014-02-21 14:50:00,63.63,63.68,63.61,63.64,27800.0,46.758,46.7947,46.7433,46.7653,27800.0
2014-02-21 15:00:00,63.64,63.68,63.61,63.68,33700.0,46.7653,46.7947,46.7433,46.7947,33700.0
2014-02-21 15:10:00,63.67,63.69,63.64,63.65,39100.0,46.7874,46.8021,46.7653,46.7727,39100.0
2014-02-21 15:20:00,63.65,63.75,63.65,63.74,63400.0,46.7727,46.8462,46.7727,46.8388,63400.0
2014-02-21 15:30:00,63.75,63.77,63.6,63.6,84300.0,46.8462,46.8609,46.736,46.736,84300.0
2014-02-21 15:40:00,63.6,63.65,63.58,63.59,102900.0,46.736,46.7727,46.7213,46.7286,102900.0
2014-02-21 15:50:00,63.58,63.58,63.42,63.43,344200.0,46.7213,46.7213,46.6037,46.611,344200.0
2014-02-24 09:30:00,63.72,64.0,63.62,63.96,112900.0,46.8241,47.0299,46.7506,47.0005,112900.0
2014-02-24 09:40:00,63.95,64.16,63.93,64.13,159200.0,46.9931,47.1475,46.9785,47.1254,159200.0
2014-02-24 09:50:00,64.12,64.31,64.11,64.28,62600.0,47.1181,47.2577,47.1107,47.2356,62600.0
2014-02-24 10:00:00,64.28,64.37,64.25,64.29,67800.0,47.2356,47.3018,47.2136,47.243,67800.0
2014-02-24 10:10:00,64.3,64.44,64.3,64.44,70600.0,47.2503,47.3532,47.2503,47.3532,70600.0
2014-02-24 10:20:00,64.44,64.56,64.43,64.56,107000.0,47.3532,47.4414,47.3459,47.4414,107000.0
2014-02-24 10:30:00,64.56,64.67,64.51,64.65,105500.0,47.4414,47.5222,47.4047,47.5075,105500.0
2014-02-24 10:40:00,64.65,64.7,64.6,64.61,77800.0,47.5075,47.5443,47.4708,47.4781,77800.0
2014-02-24 10:50:00,64.62,64.7,64.56,64.68,76700.0,47.4855,47.5443,47.4414,47.5296,76700.0
2014-02-24 11:00:00,64.67,64.71,64.65,64.68,75000.0,47.5222,47.5516,47.5075,47.5296,75000.0
2014-02-24 11:10:00,64.68,64.83,64.67,64.81,123100.0,47.5296,47.6398,47.5222,47.6251,123100.0
2014-02-24 11:20:00,64.81,64.86,64.77,64.79,133800.0,47.6251,47.6619,47.5957,47.6104,133800.0
2014-02-24 11:30:00,64.79,64.89,64.76,64.85,65800.0,47.6104,47.6839,47.5884,47.6545,65800.0
2014-02-24 11:40:00,64.85,64.88,64.82,64.84,79800.0,47.6545,47.6766,47.6325,47.6472,79800.0
2014-02-24 11:50:00,64.83,64.84,64.76,64.81,66000.0,47.6398,47.6472,47.5884,47.6251,66000.0
2014-02-24 12:00:00,64.82,64.85,64.8,64.82,45500.0,47.6325,47.6545,47.6178,47.6325,45500.0
2014-02-24 12:10:00,64.82,64.87,64.82,64.85,39700.0,47.6325,47.6692,47.6325,47.6545,39700.0
2014-02-24 12:20:00,64.85,64.89,64.81,64.82,36000.0,47.6545,47.6839,47.6251,47.6325,36000.0
2014-02-24 12:30:00,64.82,64.87,64.79,64.83,48800.0,47.6325,47.6692,47.6104,47.6398,48800.0
2014-02-24 12:40:00,64.81,64.83,64.77,64.78,33600.0,47.6251,47.6398,47.5957,47.6031,33600.0
2014-02-24 12:50:00,64.78,64.79,64.72,64.73,31800.0,47.6031,47.6104,47.559,47.5663,31800.0
2014-02-24 13:00:00,64.74,64.77,64.73,64.75,27300.0,47.5737,47.5957,47.5663,47.581,27300.0
2014-02-24 13:10:00,64.75,64.77,64.74,64.76,31200.0,47.581,47.5957,47.5737,47.5884,31200.0
2014-02-24 13:20:00,64.75,64.77,64.74,64.74,41900.0,47.581,47.5957,47.5737,47.5737,41900.0
2014-02-24 13:30:00,64.74,64.8,64.7,64.74,98100.0,47.5737,47.6178,47.5443,47.5737,98100.0
2014-02-24 13:40:00,64.74,64.74,64.65,64.67,48200.0,47.5737,47.5737,47.5075,47.5222,48200.0
2014-02-24 13:50:00,64.67,64.68,64.6,64.6,61300.0,47.5222,47.5296,47.4708,47.4708,61300.0
2014-02-24 14:00:00,64.6,64.64,64.59,64.62,46400.0,47.4708,47.5002,47.4634,47.4855,46400.0
2014-02-24 14:10:00,64.61,64.64,64.59,64.64,29200.0,47.4781,47.5002,47.4634,47.5002,29200.0
2014-02-24 14:20:00,64.64,64.66,64.63,64.64,29100.0,47.5002,47.5149,47.4928,47.5002,29100.0
2014-02-24 14:30:00,64.63,64.65,64.59,64.64,39700.0,47.4928,47.5075,47.4634,47.5002,39700.0
2014-02-24 14:40:00,64.64,64.68,64.62,64.65,46100.0,47.5002,47.5296,47.4855,47.5075,46100.0
2014-02-24 14:50:00,64.65,64.66,64.58,64.59,42200.0,47.5075,47.5149,47.4561,47.4634,42200.0
2014-02-24 15:00:00,64.59,64.61,64.55,64.61,49000.0,47.4634,47.4781,47.4341,47.4781,49000.0
2014-02-24 15:10:00,64.61,64.63,64.51,64.61,109600.0,47.4781,47.4928,47.4047,47.4781,109600.0
2014-02-24 15:20:00,64.61,64.61,64.55,64.56,141100.0,47.4781,47.4781,47.4341,47.4414,141100.0
2014-02-24 15:30:00,64.56,64.58,64.53,64.56,115500.0,47.4414,47.4561,47.4194,47.4414,115500.0
2014-02-24 15:40:00,64.55,64.56,64.49,64.54,137800.0,47.4341,47.4414,47.39,47.4267,137800.0
2014-02-24 15:50:00,64.53,64.53,64.32,64.33,284000.0,47.4194,47.4194,47.265,47.2724,284000.0
2014-02-25 09:30:00,64.34,64.48,64.13,64.23,101300.0,47.2797,47.3826,47.1254,47.1989,101300.0
2014-02-25 09:40:00,64.23,64.25,64.06,64.19,41400.0,47.1989,47.2136,47.074,47.1695,41400.0
2014-02-25 09:50:00,64.19,64.25,64.16,64.19,65200.0,47.1695,47.2136,47.1475,47.1695,65200.0
2014-02-25 10:00:00,64.18,64.31,64.12,64.28,82900.0,47.1622,47.2577,47.1181,47.2356,82900.0
2014-02-25 10:10:00,64.29,64.56,64.28,64.54,112000.0,47.243,47.4414,47.2356,47.4267,112000.0
2014-02-25 10:20:00,64.55,64.64,64.51,64.55,90300.0,47.4341,47.5002,47.4047,47.4341,90300.0
2014-02-25 10:30:00,64.55,64.71,64.47,64.7,67800.0,47.4341,47.5516,47.3753,47.5443,67800.0
2014-02-25 10:40:00,64.7,64.7,64.55,64.57,49600.0,47.5443,47.5443,47.4341,47.4487,49600.0
2014-02-25 10:50:00,64.57,64.64,64.56,64.6,53100.0,47.4487,47.5002,47.4414,47.4708,53100.0
2014-02-25 11:00:00,64.59,64.61,64.5,64.53,73000.0,47.4634,47.4781,47.3973,47.4194,73000.0
2014-02-25 11:10:00,64.53,64.79,64.53,64.75,34200.0,47.4194,47.6104,47.4194,47.581,34200.0
2014-02-25 11:20:00,64.76,64.89,64.75,64.89,60900.0,47.5884,47.6839,47.581,47.6839,60900.0
2014-02-25 11:30:00,64.89,64.91,64.75,64.76,44000.0,47.6839,47.6986,47.581,47.5884,44000.0
2014-02-25 11:40:00,64.76,64.77,64.67,64.73,21300.0,47.5884,47.5957,47.5222,47.5663,21300.0
2014-02-25 11:50:00,64.72,64.73,64.54,64.57,20700.0,47.559,47.5663,47.4267,47.4487,20700.0
2014-02-25 12:00:00,64.57,64.61,64.5,64.57,27000.0,47.4487,47.4781,47.3973,47.4487,27000.0
2014-02-25 12:10:00,64.56,64.64,64.53,64.58,22400.0,47.4414,47.5002,47.4194,47.4561,22400.0
2014-02-25 12:20:00,64.57,64.65,64.52,64.62,46400.0,47.4487,47.5075,47.412,47.4855,46400.0
2014-02-25 12:30:00,64.62,64.67,64.61,64.65,35400.0,47.4855,47.5222,47.4781,47.5075,35400.0
2014-02-25 12:40:00,64.66,64.69,64.57,64.69,35300.0,47.5149,47.5369,47.4487,47.5369,35300.0
2014-02-25 12:50:00,64.68,64.74,64.64,64.68,49300.0,47.5296,47.5737,47.5002,47.5296,49300.0
2014-02-25 13:00:00,64.68,64.81,64.67,64.78,52400.0,47.5296,47.6251,47.5222,47.6031,52400.0
2014-02-25 13:10:00,64.77,64.86,64.75,64.83,111100.0,47.5957,47.6619,47.581,47.6398,111100.0
2014-02-25 13:20:00,64.82,64.87,64.77,64.84,78100.0,47.6325,47.6692,47.5957,47.6472,78100.0
2014-02-25 13:30:00,64.83,64.85,64.76,64.77,51200.0,47.6398,47.6545,47.5884,47.5957,51200.0
2014-02-25 13:40:00,64.76,64.78,64.68,64.7,47100.0,47.5884,47.6031,47.5296,47.5443,47100.0
2014-02-25 13:50:00,64.69,64.73,64.66,64.68,36300.0,47.5369,47.5663,47.5149,47.5296,36300.0
2014-02-25 14:00:00,64.68,64.72,64.61,64.72,88800.0,47.5296,47.559,47.4781,47.559,88800.0
2014-02-25 14:10:00,64.72,64.72,64.6,64.64,39600.0,47.559,47.559,47.4708,47.5002,39600.0
2014-02-25 14:20:00,64.63,64.67,64.57,64.66,60000.0,47.4928,47.5222,47.4487,47.5149,60000.0
2014-02-25 14:30:00,64.65,64.7,64.63,64.65,65100.0,47.5075,47.5443,47.4928,47.5075,65100.0
2014-02-25 14:40:00,64.65,64.68,64.61,64.62,38300.0,47.5075,47.5296,47.4781,47.4855,38300.0
2014-02-25 14:50:00,64.62,64.63,64.55,64.6,37200.0,47.4855,47.4928,47.4341,47.4708,37200.0
2014-02-25 15:00:00,64.6,64.62,64.56,64.61,51900.0,47.4708,47.4855,47.4414,47.4781,51900.0
2014-02-25 15:10:00,64.61,64.62,64.48,64.55,116000.0,47.4781,47.4855,47.3826,47.4341,116000.0
2014-02-25 15:20:00,64.55,64.55,64.45,64.46,74800.0,47.4341,47.4341,47.3606,47.3679,74800.0
2014-02-25 15:30:00,64.46,64.53,64.45,64.53,98500.0,47.3679,47.4194,47.3606,47.4194,98500.0
2014-02-25 15:40:00,64.53,64.55,64.4,64.51,167400.0,47.4194,47.4341,47.3238,47.4047,167400.0
2014-02-25 15:50:00,64.5,64.55,64.43,64.54,253000.0,47.3973,47.4341,47.3459,47.4267,253000.0
2014-02-26 09:30:00,64.75,65.16,64.58,65.13,113200.0,47.581,47.8823,47.4561,47.8603,113200.0
2014-02-26 09:40:00,65.14,65.23,65.0,65.01,203900.0,47.8676,47.9337,47.7647,47.7721,203900.0
2014-02-26 09:50:00,65.01,65.01,64.78,64.84,78500.0,47.7721,47.7721,47.6031,47.6472,78500.0
2014-02-26 10:00:00,64.85,64.99,64.83,64.87,114900.0,47.6545,47.7574,47.6398,47.6692,114900.0
2014-02-26 10:10:00,64.88,65.09,64.88,65.04,72900.0,47.6766,47.8309,47.6766,47.7941,72900.0
2014-02-26 10:20:00,65.05,65.3,65.05,65.3,109700.0,47.8015,47.9852,47.8015,47.9852,109700.0
2014-02-26 10:30:00,65.3,65.33,65.28,65.29,71700.0,47.9852,48.0072,47.9705,47.9778,71700.0
2014-02-26 10:40:00,65.28,65.31,65.24,65.29,51100.0,47.9705,47.9925,47.9411,47.9778,51100.0
2014-02-26 10:50:00,65.29,65.35,65.23,65.23,81400.0,47.9778,48.0219,47.9337,47.9337,81400.0
2014-02-26 11:00:00,65.22,65.24,65.17,65.19,59800.0,47.9264,47.9411,47.8897,47.9044,59800.0
2014-02-26 11:10:00,65.18,65.32,65.17,65.31,61100.0,47.897,47.9999,47.8897,47.9925,61100.0
2014-02-26 11:20:00,65.32,65.43,65.31,65.38,99300.0,47.9999,48.0807,47.9925,48.044,99300.0
2014-02-26 11:30:00,65.39,65.41,65.3,65.39,81400.0,48.0513,48.066,47.9852,48.0513,81400.0
2014-02-26 11:40:00,65.39,65.42,65.33,65.34,109300.0,48.0513,48.0734,48.0072,48.0146,109300.0
2014-02-26 11:50:00,65.33,65.38,65.31,65.35,41400.0,48.0072,48.044,47.9925,48.0219,41400.0
2014-02-26 12:00:00,65.35,65.39,65.31,65.35,72000.0,48.0219,48.0513,47.9925,48.0219,72000.0
2014-02-26 12:10:00,65.35,65.38,65.29,65.32,57200.0,48.0219,48.044,47.9778,47.9999,57200.0
2014-02-26 12:20:00,65.33,65.39,65.31,65.37,72000.0,48.0072,48.0513,47.9925,48.0366,72000.0
2014-02-26 12:30:00,65.38,65.51,65.37,65.5,98900.0,48.044,48.1395,48.0366,48.1322,98900.0
2014-02-26 12:40:00,65.51,65.64,65.5,65.64,101300.0,48.1395,48.235,48.1322,48.235,101300.0
2014-02-26 12:50:00,65.63,65.76,65.63,65.75,139400.0,48.2277,48.3232,48.2277,48.3159,139400.0
2014-02-26 13:00:00,65.74,65.8,65.67,65.75,153500.0,48.3085,48.3526,48.2571,48.3159,153500.0
2014-02-26 13:10:00,65.74,65.77,65.72,65.74,75000.0,48.3085,48.3306,48.2938,48.3085,75000.0
2014-02-26 13:20:00,65.74,65.78,65.72,65.74,62000.0,48.3085,48.3379,48.2938,48.3085,62000.0
2014-02-26 13:30:00,65.74,65.74,65.58,65.62,56400.0,48.3085,48.3085,48.1909,48.2203,56400.0
2014-02-26 13:40:00,65.62,65.67,65.6,65.63,50500.0,48.2203,48.2571,48.2056,48.2277,50500.0
2014-02-26 13:50:00,65.63,65.65,65.53,65.53,53500.0,48.2277,48.2424,48.1542,48.1542,53500.0
2014-02-26 14:00:00,65.53,65.56,65.36,65.37,100700.0,48.1542,48.1762,48.0293,48.0366,100700.0
2014-02-26 14:10:00,65.37,65.38,65.25,65.27,92700.0,48.0366,48.044,47.9484,47.9631,92700.0
2014-02-26 14:20:00,65.26,65.3,65.1,65.1,85700.0,47.9558,47.9852,47.8382,47.8382,85700.0
2014-02-26 14:30:00,65.11,65.17,65.06,65.17,89700.0,47.8456,47.8897,47.8088,47.8897,89700.0
2014-02-26 14:40:00,65.17,65.2,65.12,65.17,69200.0,47.8897,47.9117,47.8529,47.8897,69200.0
2014-02-26 14:50:00,65.17,65.22,65.16,65.22,33100.0,47.8897,47.9264,47.8823,47.9264,33100.0
2014-02-26 15:00:00,65.23,65.24,65.14,65.16,58000.0,47.9337,47.9411,47.8676,47.8823,58000.0
2014-02-26 15:10:00,65.14,65.23,65.09,65.19,114100.0,47.8676,47.9337,47.8309,47.9044,114100.0
2014-02-26 15:20:00,65.2,65.22,65.15,65.16,106400.0,47.9117,47.9264,47.875,47.8823,106400.0
2014-02-26 15:30:00,65.17,65.25,65.17,65.23,94300.0,47.8897,47.9484,47.8897,47.9337,94300.0
2014-02-26 15:40:00,65.23,65.23,65.14,65.16,147500.0,47.9337,47.9337,47.8676,47.8823,147500.0
2014-02-26 15:50:00,65.17,65.28,65.16,65.24,232200.0,47.8897,47.9705,47.8823,47.9411,232200.0
2014-02-27 09:30:00,65.22,65.31,64.96,65.19,69300.0,47.9264,47.9925,47.7353,47.9044,69300.0
2014-02-27 09:40:00,65.18,65.22,65.06,65.12,26800.0,47.897,47.9264,47.8088,47.8529,26800.0
2014-02-27 09:50:00,65.13,65.18,64.97,65.14,22200.0,47.8603,47.897,47.7427,47.8676,22200.0
2014-02-27 10:00:00,65.15,65.25,64.99,65.02,36000.0,47.875,47.9484,47.7574,47.7794,36000.0
2014-02-27 10:10:00,65.02,65.13,64.98,65.12,41600.0,47.7794,47.8603,47.75,47.8529,41600.0
2014-02-27 10:20:00,65.12,65.22,65.07,65.18,26000.0,47.8529,47.9264,47.8162,47.897,26000.0
2014-02-27 10:30:00,65.19,65.39,65.18,65.31,44100.0,47.9044,48.0513,47.897,47.9925,44100.0
2014-02-27 10:40:00,65.3,65.3,65.14,65.18,22900.0,47.9852,47.9852,47.8676,47.897,22900.0
2014-02-27 10:50:00,65.18,65.26,65.18,65.25,31500.0,47.897,47.9558,47.897,47.9484,31500.0
2014-02-27 11:00:00,65.26,65.38,65.21,65.37,37100.0,47.9558,48.044,47.919,48.0366,37100.0
2014-02-27 11:10:00,65.38,65.44,65.38,65.39,48800.0,48.044,48.0881,48.044,48.0513,48800.0
2014-02-27 11:20:00,65.39,65.43,65.33,65.43,24900.0,48.0513,48.0807,48.0072,48.0807,24900.0
2014-02-27 11:30:00,65.43,65.43,65.29,65.31,41700.0,48.0807,48.0807,47.9778,47.9925,41700.0
2014-02-27 11:40:00,65.32,65.34,65.26,65.32,44000.0,47.9999,48.0146,47.9558,47.9999,44000.0
2014-02-27 11:50:00,65.33,65.38,65.32,65.38,20700.0,48.0072,48.044,47.9999,48.044,20700.0
2014-02-27 12:00:00,65.38,65.43,65.33,65.33,48600.0,48.044,48.0807,48.0072,48.0072,48600.0
2014-02-27 12:10:00,65.34,65.48,65.34,65.44,32600.0,48.0146,48.1175,48.0146,48.0881,32600.0
2014-02-27 12:20:00,65.44,65.5,65.41,65.49,33200.0,48.0881,48.1322,48.066,48.1248,33200.0
2014-02-27 12:30:00,65.49,65.49,65.39,65.4,40500.0,48.1248,48.1248,48.0513,48.0587,40500.0
2014-02-27 12:40:00,65.4,65.45,65.4,65.41,27800.0,48.0587,48.0954,48.0587,48.066,27800.0
2014-02-27 12:50:00,65.41,65.47,65.38,65.46,23500.0,48.066,48.1101,48.044,48.1028,23500.0
2014-02-27 13:00:00,65.45,65.51,65.44,65.51,36100.0,48.0954,48.1395,48.0881,48.1395,36100.0
2014-02-27 13:10:00,65.5,65.5,65.45,65.46,36700.0,48.1322,48.1322,48.0954,48.1028,36700.0
2014-02-27 13:20:00,65.47,65.64,65.47,65.63,59500.0,48.1101,48.235,48.1101,48.2277,59500.0
2014-02-27 13:30:00,65.63,65.73,65.62,65.72,68700.0,48.2277,48.3012,48.2203,48.2938,68700.0
2014-02-27 13:40:00,65.71,65.72,65.62,65.62,32500.0,48.2865,48.2938,48.2203,48.2203,32500.0
2014-02-27 13:50:00,65.63,65.63,65.57,65.6,43000.0,48.2277,48.2277,48.1836,48.2056,43000.0
2014-02-27 14:00:00,65.59,65.65,65.59,65.64,28500.0,48.1983,48.2424,48.1983,48.235,28500.0
2014-02-27 14:10:00,65.63,65.66,65.6,65.61,27500.0,48.2277,48.2497,48.2056,48.213,27500.0
2014-02-27 14:20:00,65.61,65.61,65.49,65.53,430600.0,48.213,48.213,48.1248,48.1542,430600.0
2014-02-27 14:30:00,65.53,65.59,65.48,65.48,137000.0,48.1542,48.1983,48.1175,48.1175,137000.0
2014-02-27 14:40:00,65.48,65.5,65.42,65.44,48500.0,48.1175,48.1322,48.0734,48.0881,48500.0
2014-02-27 14:50:00,65.44,65.46,65.37,65.38,146500.0,48.0881,48.1028,48.0366,48.044,146500.0
2014-02-27 15:00:00,65.38,65.38,65.3,65.37,136200.0,48.044,48.044,47.9852,48.0366,136200.0
2014-02-27 15:10:00,65.37,65.37,65.29,65.3,75900.0,48.0366,48.0366,47.9778,47.9852,75900.0
2014-02-27 15:20:00,65.3,65.34,65.24,65.32,80200.0,47.9852,48.0146,47.9411,47.9999,80200.0
2014-02-27 15:30:00,65.32,65.33,65.26,65.26,59000.0,47.9999,48.0072,47.9558,47.9558,59000.0
2014-02-27 15:40:00,65.26,65.28,65.16,65.18,125300.0,47.9558,47.9705,47.8823,47.897,125300.0
2014-02-27 15:50:00,65.17,65.25,65.14,65.25,299200.0,47.8897,47.9484,47.8676,47.9484,299200.0
2014-02-28 09:30:00,65.37,65.6,65.12,65.51,80600.0,48.0366,48.2056,47.8529,48.1395,80600.0
2014-02-28 09:40:00,65.56,65.7,65.48,65.51,49400.0,48.1762,48.2791,48.1175,48.1395,49400.0
2014-02-28 09:50:00,65.51,65.65,65.48,65.55,30400.0,48.1395,48.2424,48.1175,48.1689,30400.0
2014-02-28 10:00:00,65.56,65.67,65.56,65.59,74700.0,48.1762,48.2571,48.1762,48.1983,74700.0
2014-02-28 10:10:00,65.6,65.78,65.6,65.76,54100.0,48.2056,48.3379,48.2056,48.3232,54100.0
2014-02-28 10:20:00,65.76,65.85,65.75,65.85,36100.0,48.3232,48.3893,48.3159,48.3893,36100.0
2014-02-28 10:30:00,65.86,65.89,65.72,65.73,106100.0,48.3967,48.4187,48.2938,48.3012,106100.0
2014-02-28 10:40:00,65.73,65.77,65.61,65.65,42000.0,48.3012,48.3306,48.213,48.2424,42000.0
2014-02-28 10:50:00,65.64,65.72,65.62,65.65,37200.0,48.235,48.2938,48.2203,48.2424,37200.0
2014-02-28 11:00:00,65.65,65.66,65.51,65.57,26000.0,48.2424,48.2497,48.1395,48.1836,26000.0
2014-02-28 11:10:00,65.57,65.69,65.57,65.63,49500.0,48.1836,48.2718,48.1836,48.2277,49500.0
2014-02-28 11:20:00,65.63,65.73,65.62,65.71,32200.0,48.2277,48.3012,48.2203,48.2865,32200.0
2014-02-28 11:30:00,65.7,65.82,65.7,65.78,27200.0,48.2791,48.3673,48.2791,48.3379,27200.0
2014-02-28 11:40:00,65.79,65.84,65.77,65.82,30600.0,48.3453,48.382,48.3306,48.3673,30600.0
2014-02-28 11:50:00,65.82,65.91,65.81,65.87,35900.0,48.3673,48.4334,48.36,48.404,35900.0
2014-02-28 12:00:00,65.86,65.9,65.82,65.9,25600.0,48.3967,48.4261,48.3673,48.4261,25600.0
2014-02-28 12:10:00,65.9,65.9,65.82,65.85,32900.0,48.4261,48.4261,48.3673,48.3893,32900.0
2014-02-28 12:20:00,65.85,65.85,65.79,65.8,51200.0,48.3893,48.3893,48.3453,48.3526,51200.0
2014-02-28 12:30:00,65.79,65.81,65.76,65.77,17600.0,48.3453,48.36,48.3232,48.3306,17600.0
2014-02-28 12:40:00,65.78,65.79,65.76,65.78,18200.0,48.3379,48.3453,48.3232,48.3379,18200.0
2014-02-28 12:50:00,65.78,65.79,65.74,65.75,79800.0,48.3379,48.3453,48.3085,48.3159,79800.0
2014-02-28 13:00:00,65.75,65.76,65.67,65.69,48100.0,48.3159,48.3232,48.2571,48.2718,48100.0
2014-02-28 13:10:00,65.69,65.7,65.63,65.64,37700.0,48.2718,48.2791,48.2277,48.235,37700.0
2014-02-28 13:20:00,65.64,65.7,65.64,65.68,139600.0,48.235,48.2791,48.235,48.2644,139600.0
2014-02-28 13:30:00,65.68,65.69,65.63,65.66,40300.0,48.2644,48.2718,48.2277,48.2497,40300.0
2014-02-28 13:40:00,65.66,65.67,65.56,65.6,37200.0,48.2497,48.2571,48.1762,48.2056,37200.0
2014-02-28 13:50:00,65.6,65.67,65.59,65.63,81300.0,48.2056,48.2571,48.1983,48.2277,81300.0
2014-02-28 14:00:00,65.63,65.64,65.58,65.61,58300.0,48.2277,48.235,48.1909,48.213,58300.0
2014-02-28 14:10:00,65.62,65.68,65.62,65.67,62900.0,48.2203,48.2644,48.2203,48.2571,62900.0
2014-02-28 14:20:00,65.67,65.7,65.64,65.7,33700.0,48.2571,48.2791,48.235,48.2791,33700.0
2014-02-28 14:30:00,65.69,65.71,65.55,65.56,34300.0,48.2718,48.2865,48.1689,48.1762,34300.0
2014-02-28 14:40:00,65.57,65.59,65.44,65.44,42000.0,48.1836,48.1983,48.0881,48.0881,42000.0
2014-02-28 14:50:00,65.44,65.44,65.29,65.31,87000.0,48.0881,48.0881,47.9778,47.9925,87000.0
2014-02-28 15:00:00,65.31,65.31,65.0,65.01,98600.0,47.9925,47.9925,47.7647,47.7721,98600.0
2014-02-28 15:10:00,65.0,65.17,64.94,65.13,81300.0,47.7647,47.8897,47.7206,47.8603,81300.0
2014-02-28 15:20:00,65.12,65.24,65.11,65.23,74900.0,47.8529,47.9411,47.8456,47.9337,74900.0
2014-02-28 15:30:00,65.23,65.36,65.23,65.3,97900.0,47.9337,48.0293,47.9337,47.9852,97900.0
2014-02-28 15:40:00,65.3,65.44,65.25,65.25,127000.0,47.9852,48.0881,47.9484,47.9484,127000.0
2014-02-28 15:50:00,65.26,65.36,65.22,65.28,428400.0,47.9558,48.0293,47.9264,47.9705,428400.0
2014-03-03 09:30:00,64.8,64.8,64.39,64.73,100100.0,47.6178,47.6178,47.3165,47.5663,100100.0
2014-03-03 09:40:00,64.72,64.79,64.53,64.58,66100.0,47.559,47.6104,47.4194,47.4561,66100.0
2014-03-03 09:50:00,64.61,64.69,64.45,64.65,64600.0,47.4781,47.5369,47.3606,47.5075,64600.0
2014-03-03 10:00:00,64.65,64.72,64.48,64.65,119300.0,47.5075,47.559,47.3826,47.5075,119300.0
2014-03-03 10:10:00,64.65,64.65,64.44,64.53,70100.0,47.5075,47.5075,47.3532,47.4194,70100.0
2014-03-03 10:20:00,64.54,64.67,64.5,64.67,57400.0,47.4267,47.5222,47.3973,47.5222,57400.0
2014-03-03 10:30:00,64.66,64.67,64.49,64.5,41800.0,47.5149,47.5222,47.39,47.3973,41800.0
2014-03-03 10:40:00,64.5,64.58,64.46,64.5,32100.0,47.3973,47.4561,47.3679,47.3973,32100.0
2014-03-03 10:50:00,64.5,64.61,64.49,64.54,82700.0,47.3973,47.4781,47.39,47.4267,82700.0
2014-03-03 11:00:00,64.55,64.55,64.25,64.27,48200.0,47.4341,47.4341,47.2136,47.2283,48200.0
2014-03-03 11:10:00,64.28,64.34,64.24,64.29,58200.0,47.2356,47.2797,47.2063,47.243,58200.0
2014-03-03 11:20:00,64.3,64.42,64.29,64.36,24500.0,47.2503,47.3385,47.243,47.2944,24500.0
2014-03-03 11:30:00,64.37,64.4,64.26,64.26,43900.0,47.3018,47.3238,47.2209,47.2209,43900.0
2014-03-03 11:40:00,64.26,64.34,64.16,64.19,60600.0,47.2209,47.2797,47.1475,47.1695,60600.0
2014-03-03 11:50:00,64.19,64.23,64.07,64.07,64600.0,47.1695,47.1989,47.0813,47.0813,64600.0
2014-03-03 12:00:00,64.08,64.11,63.95,63.98,107600.0,47.0887,47.1107,46.9931,47.0152,107600.0
2014-03-03 12:10:00,63.98,64.27,63.97,64.13,132600.0,47.0152,47.2283,47.0078,47.1254,132600.0
2014-03-03 12:20:00,64.14,64.3,64.14,64.25,34600.0,47.1328,47.2503,47.1328,47.2136,34600.0
2014-03-03 12:30:00,64.25,64.3,64.22,64.3,54500.0,47.2136,47.2503,47.1916,47.2503,54500.0
2014-03-03 12:40:00,64.29,64.29,64.22,64.24,35700.0,47.243,47.243,47.1916,47.2063,35700.0
2014-03-03 12:50:00,64.24,64.29,64.22,64.28,27800.0,47.2063,47.243,47.1916,47.2356,27800.0
2014-03-03 13:00:00,64.28,64.4,64.28,64.38,30300.0,47.2356,47.3238,47.2356,47.3091,30300.0
2014-03-03 13:10:00,64.38,64.41,64.33,64.39,53500.0,47.3091,47.3312,47.2724,47.3165,53500.0
2014-03-03 13:20:00,64.39,64.48,64.39,64.39,33500.0,47.3165,47.3826,47.3165,47.3165,33500.0
2014-03-03 13:30:00,64.39,64.39,64.31,64.37,23400.0,47.3165,47.3165,47.2577,47.3018,23400.0
2014-03-03 13:40:00,64.38,64.38,64.27,64.29,49100.0,47.3091,47.3091,47.2283,47.243,49100.0
2014-03-03 13:50:00,64.3,64.48,64.29,64.43,47000.0,47.2503,47.3826,47.243,47.3459,47000.0
2014-03-03 14:00:00,64.44,64.44,64.39,64.4,34900.0,47.3532,47.3532,47.3165,47.3238,34900.0
2014-03-03 14:10:00,64.39,64.49,64.37,64.38,53500.0,47.3165,47.39,47.3018,47.3091,53500.0
2014-03-03 14:20:00,64.38,64.41,64.33,64.33,57600.0,47.3091,47.3312,47.2724,47.2724,57600.0
2014-03-03 14:30:00,64.34,64.42,64.27,64.41,36600.0,47.2797,47.3385,47.2283,47.3312,36600.0
2014-03-03 14:40:00,64.41,64.52,64.4,64.52,44400.0,47.3312,47.412,47.3238,47.412,44400.0
2014-03-03 14:50:00,64.51,64.53,64.44,64.47,26700.0,47.4047,47.4194,47.3532,47.3753,26700.0
2014-03-03 15:00:00,64.46,64.48,64.34,64.37,38300.0,47.3679,47.3826,47.2797,47.3018,38300.0
2014-03-03 15:10:00,64.37,64.38,64.25,64.29,52900.0,47.3018,47.3091,47.2136,47.243,52900.0
2014-03-03 15:20:00,64.29,64.31,64.18,64.29,57900.0,47.243,47.2577,47.1622,47.243,57900.0
2014-03-03 15:30:00,64.28,64.31,64.23,64.28,43700.0,47.2356,47.2577,47.1989,47.2356,43700.0
2014-03-03 15:40:00,64.28,64.36,64.24,64.26,103300.0,47.2356,47.2944,47.2063,47.2209,103300.0
2014-03-03 15:50:00,64.27,64.36,64.25,64.33,191100.0,47.2283,47.2944,47.2136,47.2724,191100.0
2014-03-04 09:30:00,65.62,65.62,64.79,64.98,432300.0,48.2203,48.2203,47.6104,47.75,432300.0
2014-03-04 09:40:00,64.98,65.11,64.91,65.08,75000.0,47.75,47.8456,47.6986,47.8235,75000.0
2014-03-04 09:50:00,65.08,65.15,65.05,65.15,99400.0,47.8235,47.875,47.8015,47.875,99400.0
2014-03-04 10:00:00,65.15,65.17,65.02,65.13,68300.0,47.875,47.8897,47.7794,47.8603,68300.0
2014-03-04 10:10:00,65.13,65.27,65.12,65.24,46700.0,47.8603,47.9631,47.8529,47.9411,46700.0
2014-03-04 10:20:00,65.24,65.33,65.2,65.29,53600.0,47.9411,48.0072,47.9117,47.9778,53600.0
2014-03-04 10:30:00,65.29,65.36,65.25,65.28,47500.0,47.9778,48.0293,47.9484,47.9705,47500.0
2014-03-04 10:40:00,65.28,65.34,65.21,65.22,56700.0,47.9705,48.0146,47.919,47.9264,56700.0
2014-03-04 10:50:00,65.23,65.27,65.18,65.26,35000.0,47.9337,47.9631,47.897,47.9558,35000.0
2014-03-04 11:00:00,65.26,65.28,65.18,65.19,36900.0,47.9558,47.9705,47.897,47.9044,36900.0
2014-03-04 11:10:00,65.19,65.2,65.13,65.17,34500.0,47.9044,47.9117,47.8603,47.8897,34500.0
2014-03-04 11:20:00,65.19,65.24,65.19,65.21,41400.0,47.9044,47.9411,47.9044,47.919,41400.0
2014-03-04 11:30:00,65.21,65.23,65.17,65.18,31400.0,47.919,47.9337,47.8897,47.897,31400.0
2014-03-04 11:40:00,65.17,65.18,65.11,65.12,33200.0,47.8897,47.897,47.8456,47.8529,33200.0
2014-03-04 11:50:00,65.13,65.17,65.07,65.1,43700.0,47.8603,47.8897,47.8162,47.8382,43700.0
2014-03-04 12:00:00,65.11,65.14,65.1,65.13,23200.0,47.8456,47.8676,47.8382,47.8603,23200.0
2014-03-04 12:10:00,65.14,65.25,65.12,65.25,33000.0,47.8676,47.9484,47.8529,47.9484,33000.0
2014-03-04 12:20:00,65.24,65.31,65.23,65.29,47100.0,47.9411,47.9925,47.9337,47.9778,47100.0
2014-03-04 12:30:00,65.28,65.35,65.25,65.34,49000.0,47.9705,48.0219,47.9484,48.0146,49000.0
2014-03-04 12:40:00,65.34,65.34,65.27,65.3,25900.0,48.0146,48.0146,47.9631,47.9852,25900.0
2014-03-04 12:50:00,65.31,65.33,65.21,65.26,47600.0,47.9925,48.0072,47.919,47.9558,47600.0
2014-03-04 13:00:00,65.26,65.34,65.25,65.32,38900.0,47.9558,48.0146,47.9484,47.9999,38900.0
2014-03-04 13:10:00,65.32,65.35,65.27,65.29,67200.0,47.9999,48.0219,47.9631,47.9778,67200.0
2014-03-04 13:20:00,65.29,65.31,65.26,65.28,43200.0,47.9778,47.9925,47.9558,47.9705,43200.0
2014-03-04 13:30:00,65.28,65.29,65.25,65.29,26200.0,47.9705,47.9778,47.9484,47.9778,26200.0
2014-03-04 13:40:00,65.28,65.39,65.23,65.23,44100.0,47.9705,48.0513,47.9337,47.9337,44100.0
2014-03-04 13:50:00,65.23,65.3,65.16,65.24,42100.0,47.9337,47.9852,47.8823,47.9411,42100.0
2014-03-04 14:00:00,65.23,65.23,65.07,65.19,74500.0,47.9337,47.9337,47.8162,47.9044,74500.0
2014-03-04 14:10:00,65.19,65.24,65.16,65.17,20900.0,47.9044,47.9411,47.8823,47.8897,20900.0
2014-03-04 14:20:00,65.18,65.22,65.13,65.16,18600.0,47.897,47.9264,47.8603,47.8823,18600.0
2014-03-04 14:30:00,65.16,65.23,65.12,65.15,23500.0,47.8823,47.9337,47.8529,47.875,23500.0
2014-03-04 14:40:00,65.16,65.24,65.16,65.2,20800.0,47.8823,47.9411,47.8823,47.9117,20800.0
2014-03-04 14:50:00,65.19,65.35,65.19,65.33,36600.0,47.9044,48.0219,47.9044,48.0072,36600.0
2014-03-04 15:00:00,65.33,65.39,65.27,65.28,61600.0,48.0072,48.0513,47.9631,47.9705,61600.0
2014-03-04 15:10:00,65.27,65.38,65.27,65.36,46500.0,47.9631,48.044,47.9631,48.0293,46500.0
2014-03-04 15:20:00,65.36,65.37,65.3,65.33,58500.0,48.0293,48.0366,47.9852,48.0072,58500.0
2014-03-04 15:30:00,65.33,65.34,65.23,65.25,75900.0,48.0072,48.0146,47.9337,47.9484,75900.0
2014-03-04 15:40:00,65.24,65.29,65.17,65.19,148900.0,47.9411,47.9778,47.8897,47.9044,148900.0
2014-03-04 15:50:00,65.19,65.2,65.09,65.1,373200.0,47.9044,47.9117,47.8309,47.8382,373200.0
2014-03-05 09:30:00,65.12,65.19,64.98,65.12,234500.0,47.8529,47.9044,47.75,47.8529,234500.0
2014-03-05 09:40:00,65.12,65.29,65.06,65.25,157900.0,47.8529,47.9778,47.8088,47.9484,157900.0
2014-03-05 09:50:00,65.28,65.3,65.06,65.08,114800.0,47.9705,47.9852,47.8088,47.8235,114800.0
2014-03-05 10:00:00,65.09,65.24,64.95,65.2,66600.0,47.8309,47.9411,47.728,47.9117,66600.0
2014-03-05 10:10:00,65.2,65.23,65.14,65.19,42700.0,47.9117,47.9337,47.8676,47.9044,42700.0
2014-03-05 10:20:00,65.18,65.28,65.17,65.25,46200.0,47.897,47.9705,47.8897,47.9484,46200.0
2014-03-05 10:30:00,65.26,65.28,65.16,65.17,42000.0,47.9558,47.9705,47.8823,47.8897,42000.0
2014-03-05 10:40:00,65.16,65.22,65.05,65.07,36000.0,47.8823,47.9264,47.8015,47.8162,36000.0
2014-03-05 10:50:00,65.09,65.1,65.02,65.05,37200.0,47.8309,47.8382,47.7794,47.8015,37200.0
2014-03-05 11:00:00,65.06,65.15,65.06,65.11,35500.0,47.8088,47.875,47.8088,47.8456,35500.0
2014-03-05 11:10:00,65.11,65.17,65.08,65.08,28800.0,47.8456,47.8897,47.8235,47.8235,28800.0
2014-03-05 11:20:00,65.09,65.14,64.98,64.98,33000.0,47.8309,47.8676,47.75,47.75,33000.0
2014-03-05 11:30:00,64.98,65.11,64.98,65.11,29200.0,47.75,47.8456,47.75,47.8456,29200.0
2014-03-05 11:40:00,65.11,65.15,65.05,65.15,21100.0,47.8456,47.875,47.8015,47.875,21100.0
2014-03-05 11:50:00,65.15,65.22,65.14,65.14,25500.0,47.875,47.9264,47.8676,47.8676,25500.0
2014-03-05 12:00:00,65.14,65.18,65.11,65.16,52100.0,47.8676,47.897,47.8456,47.8823,52100.0
2014-03-05 12:10:00,65.16,65.16,65.06,65.11,22600.0,47.8823,47.8823,47.8088,47.8456,22600.0
2014-03-05 12:20:00,65.11,65.13,65.08,65.09,20600.0,47.8456,47.8603,47.8235,47.8309,20600.0
2014-03-05 12:30:00,65.1,65.12,65.07,65.1,23900.0,47.8382,47.8529,47.8162,47.8382,23900.0
2014-03-05 12:40:00,65.1,65.12,65.06,65.09,22300.0,47.8382,47.8529,47.8088,47.8309,22300.0
2014-03-05 12:50:00,65.09,65.12,65.08,65.11,30500.0,47.8309,47.8529,47.8235,47.8456,30500.0
2014-03-05 13:00:00,65.12,65.13,65.1,65.11,26000.0,47.8529,47.8603,47.8382,47.8456,26000.0
2014-03-05 13:10:00,65.11,65.14,65.09,65.1,43500.0,47.8456,47.8676,47.8309,47.8382,43500.0
2014-03-05 13:20:00,65.1,65.12,65.08,65.09,25600.0,47.8382,47.8529,47.8235,47.8309,25600.0
2014-03-05 13:30:00,65.09,65.11,65.02,65.03,37800.0,47.8309,47.8456,47.7794,47.7868,37800.0
2014-03-05 13:40:00,65.03,65.05,64.98,64.99,32400.0,47.7868,47.8015,47.75,47.7574,32400.0
2014-03-05 13:50:00,65.0,65.03,64.96,65.0,24900.0,47.7647,47.7868,47.7353,47.7647,24900.0
2014-03-05 14:00:00,65.0,65.06,64.99,65.02,31600.0,47.7647,47.8088,47.7574,47.7794,31600.0
2014-03-05 14:10:00,65.02,65.06,64.99,65.02,39900.0,47.7794,47.8088,47.7574,47.7794,39900.0
2014-03-05 14:20:00,65.01,65.06,64.99,65.02,29700.0,47.7721,47.8088,47.7574,47.7794,29700.0
2014-03-05 14:30:00,65.02,65.07,65.01,65.05,23700.0,47.7794,47.8162,47.7721,47.8015,23700.0
2014-03-05 14:40:00,65.05,65.1,65.05,65.09,31700.0,47.8015,47.8382,47.8015,47.8309,31700.0
2014-03-05 14:50:00,65.09,65.13,65.08,65.1,35000.0,47.8309,47.8603,47.8235,47.8382,35000.0
2014-03-05 15:00:00,65.11,65.13,65.03,65.03,39000.0,47.8456,47.8603,47.7868,47.7868,39000.0
2014-03-05 15:10:00,65.03,65.07,65.03,65.04,24100.0,47.7868,47.8162,47.7868,47.7941,24100.0
2014-03-05 15:20:00,65.04,65.09,65.03,65.04,82300.0,47.7941,47.8309,47.7868,47.7941,82300.0
2014-03-05 15:30:00,65.05,65.08,65.02,65.04,60100.0,47.8015,47.8235,47.7794,47.7941,60100.0
2014-03-05 15:40:00,65.04,65.07,65.02,65.07,47000.0,47.7941,47.8162,47.7794,47.8162,47000.0
2014-03-05 15:50:00,65.06,65.11,65.05,65.07,136200.0,47.8088,47.8456,47.8015,47.8162,136200.0
2014-03-06 09:30:00,65.11,65.32,65.1,65.24,46600.0,47.8456,47.9999,47.8382,47.9411,46600.0
2014-03-06 09:40:00,65.25,65.37,65.22,65.29,31800.0,47.9484,48.0366,47.9264,47.9778,31800.0
2014-03-06 09:50:00,65.33,65.46,65.33,65.36,23200.0,48.0072,48.1028,48.0072,48.0293,23200.0
2014-03-06 10:00:00,65.36,65.41,65.32,65.33,29900.0,48.0293,48.066,47.9999,48.0072,29900.0
2014-03-06 10:10:00,65.33,65.34,65.26,65.31,25800.0,48.0072,48.0146,47.9558,47.9925,25800.0
2014-03-06 10:20:00,65.32,65.4,65.31,65.39,42000.0,47.9999,48.0587,47.9925,48.0513,42000.0
2014-03-06 10:30:00,65.4,65.46,65.38,65.42,33100.0,48.0587,48.1028,48.044,48.0734,33100.0
2014-03-06 10:40:00,65.41,65.43,65.35,65.35,27600.0,48.066,48.0807,48.0219,48.0219,27600.0
2014-03-06 10:50:00,65.36,65.41,65.33,65.38,43900.0,48.0293,48.066,48.0072,48.044,43900.0
2014-03-06 11:00:00,65.38,65.41,65.36,65.39,19500.0,48.044,48.066,48.0293,48.0513,19500.0
2014-03-06 11:10:00,65.39,65.39,65.34,65.35,28200.0,48.0513,48.0513,48.0146,48.0219,28200.0
2014-03-06 11:20:00,65.36,65.37,65.31,65.36,33000.0,48.0293,48.0366,47.9925,48.0293,33000.0
2014-03-06 11:30:00,65.36,65.38,65.33,65.35,98500.0,48.0293,48.044,48.0072,48.0219,98500.0
2014-03-06 11:40:00,65.35,65.37,65.31,65.35,44600.0,48.0219,48.0366,47.9925,48.0219,44600.0
2014-03-06 11:50:00,65.34,65.38,65.32,65.35,41200.0,48.0146,48.044,47.9999,48.0219,41200.0
2014-03-06 12:00:00,65.35,65.41,65.33,65.41,43800.0,48.0219,48.066,48.0072,48.066,43800.0
2014-03-06 12:10:00,65.4,65.42,65.3,65.31,22500.0,48.0587,48.0734,47.9852,47.9925,22500.0
2014-03-06 12:20:00,65.31,65.31,65.24,65.25,16100.0,47.9925,47.9925,47.9411,47.9484,16100.0
2014-03-06 12:30:00,65.25,65.32,65.22,65.3,40300.0,47.9484,47.9999,47.9264,47.9852,40300.0
2014-03-06 12:40:00,65.31,65.33,65.29,65.33,26700.0,47.9925,48.0072,47.9778,48.0072,26700.0
2014-03-06 12:50:00,65.33,65.35,65.33,65.35,24600.0,48.0072,48.0219,48.0072,48.0219,24600.0
2014-03-06 13:00:00,65.35,65.36,65.34,65.35,32100.0,48.0219,48.0293,48.0146,48.0219,32100.0
2014-03-06 13:10:00,65.35,65.36,65.24,65.26,43000.0,48.0219,48.0293,47.9411,47.9558,43000.0
2014-03-06 13:20:00,65.26,65.27,65.21,65.21,25600.0,47.9558,47.9631,47.919,47.919,25600.0
2014-03-06 13:30:00,65.22,65.24,65.21,65.22,26100.0,47.9264,47.9411,47.919,47.9264,26100.0
2014-03-06 13:40:00,65.21,65.22,65.13,65.13,50600.0,47.919,47.9264,47.8603,47.8603,50600.0
2014-03-06 13:50:00,65.14,65.15,65.07,65.09,62700.0,47.8676,47.875,47.8162,47.8309,62700.0
2014-03-06 14:00:00,65.09,65.14,65.06,65.14,73700.0,47.8309,47.8676,47.8088,47.8676,73700.0
2014-03-06 14:10:00,65.14,65.22,65.13,65.18,107600.0,47.8676,47.9264,47.8603,47.897,107600.0
2014-03-06 14:20:00,65.19,65.25,65.19,65.23,56100.0,47.9044,47.9484,47.9044,47.9337,56100.0
2014-03-06 14:30:00,65.23,65.23,65.15,65.17,57100.0,47.9337,47.9337,47.875,47.8897,57100.0
2014-03-06 14:40:00,65.17,65.18,65.1,65.11,54800.0,47.8897,47.897,47.8382,47.8456,54800.0
2014-03-06 14:50:00,65.12,65.14,65.09,65.09,60500.0,47.8529,47.8676,47.8309,47.8309,60500.0
2014-03-06 15:00:00,65.1,65.12,65.08,65.09,47800.0,47.8382,47.8529,47.8235,47.8309,47800.0
2014-03-06 15:10:00,65.09,65.1,65.07,65.08,84200.0,47.8309,47.8382,47.8162,47.8235,84200.0
2014-03-06 15:20:00,65.08,65.08,65.06,65.08,58800.0,47.8235,47.8235,47.8088,47.8235,58800.0
2014-03-06 15:30:00,65.08,65.09,65.07,65.07,103600.0,47.8235,47.8309,47.8162,47.8162,103600.0
2014-03-06 15:40:00,65.07,65.08,65.0,65.01,121400.0,47.8162,47.8235,47.7647,47.7721,121400.0
2014-03-06 15:50:00,65.01,65.08,65.0,65.07,266800.0,47.7721,47.8235,47.7647,47.8162,266800.0
2014-03-07 09:30:00,65.35,65.53,65.3,65.46,107000.0,48.0219,48.1542,47.9852,48.1028,107000.0
2014-03-07 09:40:00,65.49,65.71,65.48,65.53,70500.0,48.1248,48.2865,48.1175,48.1542,70500.0
2014-03-07 09:50:00,65.51,65.67,65.45,65.6,125200.0,48.1395,48.2571,48.0954,48.2056,125200.0
2014-03-07 10:00:00,65.59,65.88,65.51,65.78,175800.0,48.1983,48.4114,48.1395,48.3379,175800.0
2014-03-07 10:10:00,65.79,65.85,65.68,65.76,243800.0,48.3453,48.3893,48.2644,48.3232,243800.0
2014-03-07 10:20:00,65.75,65.77,65.68,65.69,82200.0,48.3159,48.3306,48.2644,48.2718,82200.0
2014-03-07 10:30:00,65.7,65.78,65.69,65.75,74600.0,48.2791,48.3379,48.2718,48.3159,74600.0
2014-03-07 10:40:00,65.76,65.81,65.7,65.75,81900.0,48.3232,48.36,48.2791,48.3159,81900.0
2014-03-07 10:50:00,65.76,65.77,65.66,65.73,139200.0,48.3232,48.3306,48.2497,48.3012,139200.0
2014-03-07 11:00:00,65.74,65.74,65.5,65.63,77100.0,48.3085,48.3085,48.1322,48.2277,77100.0
2014-03-07 11:10:00,65.63,65.64,65.54,65.63,39100.0,48.2277,48.235,48.1615,48.2277,39100.0
2014-03-07 11:20:00,65.63,65.68,65.58,65.62,43100.0,48.2277,48.2644,48.1909,48.2203,43100.0
2014-03-07 11:30:00,65.62,65.67,65.56,65.66,42200.0,48.2203,48.2571,48.1762,48.2497,42200.0
2014-03-07 11:40:00,65.66,65.7,65.62,65.69,81800.0,48.2497,48.2791,48.2203,48.2718,81800.0
2014-03-07 11:50:00,65.69,65.72,65.64,65.68,112500.0,48.2718,48.2938,48.235,48.2644,112500.0
2014-03-07 12:00:00,65.68,65.7,65.66,65.69,36400.0,48.2644,48.2791,48.2497,48.2718,36400.0
2014-03-07 12:10:00,65.69,65.71,65.67,65.69,46400.0,48.2718,48.2865,48.2571,48.2718,46400.0
2014-03-07 12:20:00,65.69,65.72,65.68,65.7,59100.0,48.2718,48.2938,48.2644,48.2791,59100.0
2014-03-07 12:30:00,65.7,65.7,65.63,65.67,33400.0,48.2791,48.2791,48.2277,48.2571,33400.0
2014-03-07 12:40:00,65.66,65.68,65.63,65.67,32100.0,48.2497,48.2644,48.2277,48.2571,32100.0
2014-03-07 12:50:00,65.67,65.69,65.64,65.67,36900.0,48.2571,48.2718,48.235,48.2571,36900.0
2014-03-07 13:00:00,65.66,65.66,65.58,65.65,27900.0,48.2497,48.2497,48.1909,48.2424,27900.0
2014-03-07 13:10:00,65.64,65.66,65.59,65.61,32500.0,48.235,48.2497,48.1983,48.213,32500.0
2014-03-07 13:20:00,65.61,65.64,65.6,65.62,30500.0,48.213,48.235,48.2056,48.2203,30500.0
2014-03-07 13:30:00,65.61,65.62,65.5,65.53,41900.0,48.213,48.2203,48.1322,48.1542,41900.0
2014-03-07 13:40:00,65.52,65.58,65.51,65.57,23200.0,48.1468,48.1909,48.1395,48.1836,23200.0
2014-03-07 13:50:00,65.57,65.64,65.55,65.62,37800.0,48.1836,48.235,48.1689,48.2203,37800.0
2014-03-07 14:00:00,65.62,65.65,65.58,65.6,44000.0,48.2203,48.2424,48.1909,48.2056,44000.0
2014-03-07 14:10:00,65.59,65.65,65.56,65.56,31700.0,48.1983,48.2424,48.1762,48.1762,31700.0
2014-03-07 14:20:00,65.55,65.63,65.51,65.63,26500.0,48.1689,48.2277,48.1395,48.2277,26500.0
2014-03-07 14:30:00,65.63,65.66,65.61,65.62,39000.0,48.2277,48.2497,48.213,48.2203,39000.0
2014-03-07 14:40:00,65.62,65.67,65.61,65.64,59300.0,48.2203,48.2571,48.213,48.235,59300.0
2014-03-07 14:50:00,65.64,65.68,65.63,65.64,90900.0,48.235,48.2644,48.2277,48.235,90900.0
2014-03-07 15:00:00,65.64,65.66,65.59,65.62,55600.0,48.235,48.2497,48.1983,48.2203,55600.0
2014-03-07 15:10:00,65.62,65.64,65.59,65.59,83200.0,48.2203,48.235,48.1983,48.1983,83200.0
2014-03-07 15:20:00,65.6,65.61,65.55,65.57,58000.0,48.2056,48.213,48.1689,48.1836,58000.0
2014-03-07 15:30:00,65.57,65.57,65.41,65.42,80000.0,48.1836,48.1836,48.066,48.0734,80000.0
2014-03-07 15:40:00,65.41,65.51,65.41,65.49,88000.0,48.066,48.1395,48.066,48.1248,88000.0
2014-03-07 15:50:00,65.5,65.6,65.49,65.59,154500.0,48.1322,48.2056,48.1248,48.1983,154500.0
2014-03-10 09:30:00,65.73,65.73,65.35,65.38,155800.0,48.3012,48.3012,48.0219,48.044,155800.0
2014-03-10 09:40:00,65.39,65.57,65.36,65.56,41600.0,48.0513,48.1836,48.0293,48.1762,41600.0
2014-03-10 09:50:00,65.56,65.6,65.4,65.45,43200.0,48.1762,48.2056,48.0587,48.0954,43200.0
2014-03-10 10:00:00,65.45,65.49,65.31,65.31,104700.0,48.0954,48.1248,47.9925,47.9925,104700.0
2014-03-10 10:10:00,65.31,65.31,65.13,65.22,47500.0,47.9925,47.9925,47.8603,47.9264,47500.0
2014-03-10 10:20:00,65.22,65.27,65.1,65.12,57200.0,47.9264,47.9631,47.8382,47.8529,57200.0
2014-03-10 10:30:00,65.11,65.13,65.06,65.09,39400.0,47.8456,47.8603,47.8088,47.8309,39400.0
2014-03-10 10:40:00,65.07,65.07,64.99,65.0,163800.0,47.8162,47.8162,47.7574,47.7647,163800.0
2014-03-10 10:50:00,65.0,65.02,64.87,64.89,41300.0,47.7647,47.7794,47.6692,47.6839,41300.0
2014-03-10 11:00:00,64.88,64.96,64.77,64.94,57200.0,47.6766,47.7353,47.5957,47.7206,57200.0
2014-03-10 11:10:00,64.94,65.02,64.91,65.01,30200.0,47.7206,47.7794,47.6986,47.7721,30200.0
2014-03-10 11:20:00,64.99,65.1,64.99,65.09,56000.0,47.7574,47.8382,47.7574,47.8309,56000.0
2014-03-10 11:30:00,65.1,65.11,65.03,65.03,36600.0,47.8382,47.8456,47.7868,47.7868,36600.0
2014-03-10 11:40:00,65.02,65.06,64.99,65.01,36100.0,47.7794,47.8088,47.7574,47.7721,36100.0
2014-03-10 11:50:00,65.01,65.02,64.88,64.91,25500.0,47.7721,47.7794,47.6766,47.6986,25500.0
2014-03-10 12:00:00,64.91,64.93,64.84,64.89,65500.0,47.6986,47.7133,47.6472,47.6839,65500.0
2014-03-10 12:10:00,64.9,64.98,64.88,64.97,28000.0,47.6912,47.75,47.6766,47.7427,28000.0
2014-03-10 12:20:00,64.98,65.03,64.94,64.99,43200.0,47.75,47.7868,47.7206,47.7574,43200.0
2014-03-10 12:30:00,65.0,65.04,64.98,64.98,41800.0,47.7647,47.7941,47.75,47.75,41800.0
2014-03-10 12:40:00,64.97,65.04,64.96,65.02,24700.0,47.7427,47.7941,47.7353,47.7794,24700.0
2014-03-10 12:50:00,65.03,65.17,65.03,65.15,25200.0,47.7868,47.8897,47.7868,47.875,25200.0
2014-03-10 13:00:00,65.14,65.19,65.13,65.18,24300.0,47.8676,47.9044,47.8603,47.897,24300.0
2014-03-10 13:10:00,65.18,65.22,65.13,65.13,20200.0,47.897,47.9264,47.8603,47.8603,20200.0
2014-03-10 13:20:00,65.11,65.16,65.09,65.15,20300.0,47.8456,47.8823,47.8309,47.875,20300.0
2014-03-10 13:30:00,65.15,65.15,65.02,65.04,26600.0,47.875,47.875,47.7794,47.7941,26600.0
2014-03-10 13:40:00,65.03,65.06,65.03,65.05,18300.0,47.7868,47.8088,47.7868,47.8015,18300.0
2014-03-10 13:50:00,65.06,65.08,65.01,65.04,21600.0,47.8088,47.8235,47.7721,47.7941,21600.0
2014-03-10 14:00:00,65.03,65.03,64.94,64.99,22100.0,47.7868,47.7868,47.7206,47.7574,22100.0
2014-03-10 14:10:00,64.98,64.99,64.95,64.96,37800.0,47.75,47.7574,47.728,47.7353,37800.0
2014-03-10 14:20:00,64.96,64.98,64.9,64.95,140300.0,47.7353,47.75,47.6912,47.728,140300.0
2014-03-10 14:30:00,64.95,64.95,64.87,64.9,41000.0,47.728,47.728,47.6692,47.6912,41000.0
2014-03-10 14:40:00,64.89,64.94,64.88,64.94,121600.0,47.6839,47.7206,47.6766,47.7206,121600.0
2014-03-10 14:50:00,64.94,65.01,64.91,64.95,73200.0,47.7206,47.7721,47.6986,47.728,73200.0
2014-03-10 15:00:00,64.95,64.95,64.87,64.89,61000.0,47.728,47.728,47.6692,47.6839,61000.0
2014-03-10 15:10:00,64.89,64.9,64.84,64.84,87000.0,47.6839,47.6912,47.6472,47.6472,87000.0
2014-03-10 15:20:00,64.84,64.87,64.8,64.83,68000.0,47.6472,47.6692,47.6178,47.6398,68000.0
2014-03-10 15:30:00,64.83,64.9,64.81,64.86,104200.0,47.6398,47.6912,47.6251,47.6619,104200.0
2014-03-10 15:40:00,64.85,64.98,64.85,64.89,133700.0,47.6545,47.75,47.6545,47.6839,133700.0
2014-03-10 15:50:00,64.89,64.94,64.83,64.93,395700.0,47.6839,47.7206,47.6398,47.7133,395700.0
2014-03-11 09:30:00,65.15,65.25,65.06,65.13,70600.0,47.875,47.9484,47.8088,47.8603,70600.0
2014-03-11 09:40:00,65.13,65.21,64.92,64.93,26300.0,47.8603,47.919,47.7059,47.7133,26300.0
2014-03-11 09:50:00,64.91,65.05,64.78,64.93,64600.0,47.6986,47.8015,47.6031,47.7133,64600.0
2014-03-11 10:00:00,64.93,65.04,64.87,64.95,71300.0,47.7133,47.7941,47.6692,47.728,71300.0
2014-03-11 10:10:00,64.96,65.04,64.89,65.03,29100.0,47.7353,47.7941,47.6839,47.7868,29100.0
2014-03-11 10:20:00,65.04,65.07,64.97,65.03,32200.0,47.7941,47.8162,47.7427,47.7868,32200.0
2014-03-11 10:30:00,65.04,65.14,65.04,65.09,31700.0,47.7941,47.8676,47.7941,47.8309,31700.0
2014-03-11 10:40:00,65.09,65.18,65.08,65.16,26300.0,47.8309,47.897,47.8235,47.8823,26300.0
2014-03-11 10:50:00,65.17,65.32,65.17,65.25,135800.0,47.8897,47.9999,47.8897,47.9484,135800.0
2014-03-11 11:00:00,65.25,65.27,65.18,65.19,50600.0,47.9484,47.9631,47.897,47.9044,50600.0
2014-03-11 11:10:00,65.19,65.22,65.17,65.17,24700.0,47.9044,47.9264,47.8897,47.8897,24700.0
2014-03-11 11:20:00,65.17,65.23,65.16,65.21,15600.0,47.8897,47.9337,47.8823,47.919,15600.0
2014-03-11 11:30:00,65.2,65.21,65.08,65.1,28200.0,47.9117,47.919,47.8235,47.8382,28200.0
2014-03-11 11:40:00,65.09,65.11,64.9,64.94,74400.0,47.8309,47.8456,47.6912,47.7206,74400.0
2014-03-11 11:50:00,64.95,64.95,64.85,64.86,17000.0,47.728,47.728,47.6545,47.6619,17000.0
2014-03-11 12:00:00,64.87,64.87,64.75,64.76,73100.0,47.6692,47.6692,47.581,47.5884,73100.0
2014-03-11 12:10:00,64.76,64.76,64.61,64.63,24600.0,47.5884,47.5884,47.4781,47.4928,24600.0
2014-03-11 12:20:00,64.62,64.7,64.61,64.66,44100.0,47.4855,47.5443,47.4781,47.5149,44100.0
2014-03-11 12:30:00,64.66,64.68,64.62,64.67,20900.0,47.5149,47.5296,47.4855,47.5222,20900.0
2014-03-11 12:40:00,64.66,64.66,64.61,64.65,23400.0,47.5149,47.5149,47.4781,47.5075,23400.0
2014-03-11 12:50:00,64.66,64.66,64.56,64.58,28700.0,47.5149,47.5149,47.4414,47.4561,28700.0
2014-03-11 13:00:00,64.57,64.57,64.41,64.44,42100.0,47.4487,47.4487,47.3312,47.3532,42100.0
2014-03-11 13:10:00,64.44,64.56,64.44,64.54,16600.0,47.3532,47.4414,47.3532,47.4267,16600.0
2014-03-11 13:20:00,64.53,64.54,64.37,64.38,23600.0,47.4194,47.4267,47.3018,47.3091,23600.0
2014-03-11 13:30:00,64.37,64.51,64.34,64.48,14200.0,47.3018,47.4047,47.2797,47.3826,14200.0
2014-03-11 13:40:00,64.48,64.55,64.47,64.55,23500.0,47.3826,47.4341,47.3753,47.4341,23500.0
2014-03-11 13:50:00,64.54,64.55,64.51,64.55,7700.0,47.4267,47.4341,47.4047,47.4341,7700.0
2014-03-11 14:00:00,64.56,64.59,64.47,64.5,37800.0,47.4414,47.4634,47.3753,47.3973,37800.0
2014-03-11 14:10:00,64.49,64.51,64.37,64.39,24300.0,47.39,47.4047,47.3018,47.3165,24300.0
2014-03-11 14:20:00,64.4,64.4,64.28,64.33,23200.0,47.3238,47.3238,47.2356,47.2724,23200.0
2014-03-11 14:30:00,64.33,64.33,64.2,64.21,38700.0,47.2724,47.2724,47.1769,47.1842,38700.0
2014-03-11 14:40:00,64.22,64.31,64.19,64.28,25700.0,47.1916,47.2577,47.1695,47.2356,25700.0
2014-03-11 14:50:00,64.29,64.35,64.29,64.3,30300.0,47.243,47.2871,47.243,47.2503,30300.0
2014-03-11 15:00:00,64.29,64.29,64.17,64.18,67000.0,47.243,47.243,47.1548,47.1622,67000.0
2014-03-11 15:10:00,64.19,64.24,64.14,64.23,29800.0,47.1695,47.2063,47.1328,47.1989,29800.0
2014-03-11 15:20:00,64.23,64.32,64.22,64.23,62500.0,47.1989,47.265,47.1916,47.1989,62500.0
2014-03-11 15:30:00,64.23,64.33,64.22,64.25,73300.0,47.1989,47.2724,47.1916,47.2136,73300.0
2014-03-11 15:40:00,64.26,64.31,64.24,64.27,77200.0,47.2209,47.2577,47.2063,47.2283,77200.0
2014-03-11 15:50:00,64.26,64.41,64.26,64.4,191100.0,47.2209,47.3312,47.2209,47.3238,191100.0
2014-03-12 09:30:00,64.03,64.11,63.86,63.95,122400.0,47.0519,47.1107,46.927,46.9931,122400.0
2014-03-12 09:40:00,63.95,63.98,63.7,63.86,60300.0,46.9931,47.0152,46.8094,46.927,60300.0
2014-03-12 09:50:00,63.86,63.91,63.75,63.79,96600.0,46.927,46.9638,46.8462,46.8756,96600.0
2014-03-12 10:00:00,63.78,63.97,63.75,63.97,74700.0,46.8682,47.0078,46.8462,47.0078,74700.0
2014-03-12 10:10:00,63.97,63.98,63.75,63.77,49400.0,47.0078,47.0152,46.8462,46.8609,49400.0
2014-03-12 10:20:00,63.77,63.97,63.77,63.92,45100.0,46.8609,47.0078,46.8609,46.9711,45100.0
2014-03-12 10:30:00,63.92,63.96,63.88,63.88,38200.0,46.9711,47.0005,46.9417,46.9417,38200.0
2014-03-12 10:40:00,63.88,63.88,63.74,63.78,60800.0,46.9417,46.9417,46.8388,46.8682,60800.0
2014-03-12 10:50:00,63.79,64.01,63.75,63.98,57600.0,46.8756,47.0372,46.8462,47.0152,57600.0
2014-03-12 11:00:00,63.99,64.0,63.88,63.95,79500.0,47.0225,47.0299,46.9417,46.9931,79500.0
2014-03-12 11:10:00,63.95,63.96,63.86,63.87,98200.0,46.9931,47.0005,46.927,46.9344,98200.0
2014-03-12 11:20:00,63.87,63.93,63.87,63.9,86000.0,46.9344,46.9785,46.9344,46.9564,86000.0
2014-03-12 11:30:00,63.89,63.91,63.86,63.88,62000.0,46.9491,46.9638,46.927,46.9417,62000.0
2014-03-12 11:40:00,63.9,63.9,63.86,63.89,31400.0,46.9564,46.9564,46.927,46.9491,31400.0
2014-03-12 11:50:00,63.89,63.91,63.81,63.81,54500.0,46.9491,46.9638,46.8903,46.8903,54500.0
2014-03-12 12:00:00,63.82,63.91,63.81,63.9,51100.0,46.8976,46.9638,46.8903,46.9564,51100.0
2014-03-12 12:10:00,63.89,63.89,63.81,63.83,30000.0,46.9491,46.9491,46.8903,46.905,30000.0
2014-03-12 12:20:00,63.84,63.85,63.73,63.73,57600.0,46.9123,46.9197,46.8315,46.8315,57600.0
2014-03-12 12:30:00,63.74,63.75,63.71,63.73,56000.0,46.8388,46.8462,46.8168,46.8315,56000.0
2014-03-12 12:40:00,63.73,63.81,63.73,63.79,88000.0,46.8315,46.8903,46.8315,46.8756,88000.0
2014-03-12 12:50:00,63.78,63.89,63.78,63.89,35000.0,46.8682,46.9491,46.8682,46.9491,35000.0
2014-03-12 13:00:00,63.89,63.89,63.82,63.84,129500.0,46.9491,46.9491,46.8976,46.9123,129500.0
2014-03-12 13:10:00,63.83,63.84,63.71,63.78,43900.0,46.905,46.9123,46.8168,46.8682,43900.0
2014-03-12 13:20:00,63.77,63.78,63.75,63.77,24300.0,46.8609,46.8682,46.8462,46.8609,24300.0
2014-03-12 13:30:00,63.77,63.84,63.76,63.83,39800.0,46.8609,46.9123,46.8535,46.905,39800.0
2014-03-12 13:40:00,63.84,63.88,63.82,63.82,32700.0,46.9123,46.9417,46.8976,46.8976,32700.0
2014-03-12 13:50:00,63.83,63.83,63.8,63.8,24500.0,46.905,46.905,46.8829,46.8829,24500.0
2014-03-12 14:00:00,63.81,63.9,63.8,63.86,31800.0,46.8903,46.9564,46.8829,46.927,31800.0
2014-03-12 14:10:00,63.86,63.89,63.8,63.89,28800.0,46.927,46.9491,46.8829,46.9491,28800.0
2014-03-12 14:20:00,63.89,63.97,63.87,63.97,48900.0,46.9491,47.0078,46.9344,47.0078,48900.0
2014-03-12 14:30:00,63.96,63.97,63.91,63.95,34800.0,47.0005,47.0078,46.9638,46.9931,34800.0
2014-03-12 14:40:00,63.96,63.97,63.92,63.95,31200.0,47.0005,47.0078,46.9711,46.9931,31200.0
2014-03-12 14:50:00,63.94,63.98,63.87,63.89,47400.0,46.9858,47.0152,46.9344,46.9491,47400.0
2014-03-12 15:00:00,63.89,63.93,63.87,63.88,85000.0,46.9491,46.9785,46.9344,46.9417,85000.0
2014-03-12 15:10:00,63.88,63.88,63.8,63.82,64300.0,46.9417,46.9417,46.8829,46.8976,64300.0
2014-03-12 15:20:00,63.81,63.88,63.81,63.86,64600.0,46.8903,46.9417,46.8903,46.927,64600.0
2014-03-12 15:30:00,63.87,63.88,63.81,63.87,69300.0,46.9344,46.9417,46.8903,46.9344,69300.0
2014-03-12 15:40:00,63.87,63.93,63.86,63.93,169800.0,46.9344,46.9785,46.927,46.9785,169800.0
2014-03-12 15:50:00,63.92,64.01,63.9,64.0,321600.0,46.9711,47.0372,46.9564,47.0299,321600.0
2014-03-13 09:30:00,64.62,64.63,64.44,64.56,148200.0,47.4855,47.4928,47.3532,47.4414,148200.0
2014-03-13 09:40:00,64.54,64.57,64.24,64.34,92100.0,47.4267,47.4487,47.2063,47.2797,92100.0
2014-03-13 09:50:00,64.33,64.41,64.15,64.15,40700.0,47.2724,47.3312,47.1401,47.1401,40700.0
2014-03-13 10:00:00,64.15,64.22,64.07,64.07,63800.0,47.1401,47.1916,47.0813,47.0813,63800.0
2014-03-13 10:10:00,64.07,64.12,63.99,64.06,62000.0,47.0813,47.1181,47.0225,47.074,62000.0
2014-03-13 10:20:00,64.06,64.12,64.02,64.12,38400.0,47.074,47.1181,47.0446,47.1181,38400.0
2014-03-13 10:30:00,64.11,64.18,64.01,64.07,57300.0,47.1107,47.1622,47.0372,47.0813,57300.0
2014-03-13 10:40:00,64.07,64.07,63.89,63.89,101000.0,47.0813,47.0813,46.9491,46.9491,101000.0
2014-03-13 10:50:00,63.9,63.97,63.83,63.88,63000.0,46.9564,47.0078,46.905,46.9417,63000.0
2014-03-13 11:00:00,63.89,63.98,63.85,63.97,64400.0,46.9491,47.0152,46.9197,47.0078,64400.0
2014-03-13 11:10:00,63.98,64.07,63.92,64.04,58300.0,47.0152,47.0813,46.9711,47.0593,58300.0
2014-03-13 11:20:00,64.03,64.03,63.87,63.89,57300.0,47.0519,47.0519,46.9344,46.9491,57300.0
2014-03-13 11:30:00,63.88,63.97,63.85,63.9,48800.0,46.9417,47.0078,46.9197,46.9564,48800.0
2014-03-13 11:40:00,63.9,63.98,63.88,63.9,41400.0,46.9564,47.0152,46.9417,46.9564,41400.0
2014-03-13 11:50:00,63.89,63.9,63.83,63.84,59500.0,46.9491,46.9564,46.905,46.9123,59500.0
2014-03-13 12:00:00,63.84,63.85,63.68,63.71,50500.0,46.9123,46.9197,46.7947,46.8168,50500.0
2014-03-13 12:10:00,63.71,63.73,63.64,63.72,42400.0,46.8168,46.8315,46.7653,46.8241,42400.0
2014-03-13 12:20:00,63.72,63.72,63.63,63.68,51200.0,46.8241,46.8241,46.758,46.7947,51200.0
2014-03-13 12:30:00,63.67,63.67,63.52,63.52,47400.0,46.7874,46.7874,46.6772,46.6772,47400.0
2014-03-13 12:40:00,63.51,63.55,63.48,63.49,68700.0,46.6698,46.6992,46.6478,46.6551,68700.0
2014-03-13 12:50:00,63.48,63.5,63.29,63.37,148400.0,46.6478,46.6625,46.5082,46.5669,148400.0
2014-03-13 13:00:00,63.36,63.36,63.12,63.2,198800.0,46.5596,46.5596,46.3832,46.442,198800.0
2014-03-13 13:10:00,63.2,63.31,63.15,63.3,119600.0,46.442,46.5228,46.4053,46.5155,119600.0
2014-03-13 13:20:00,63.29,63.36,63.25,63.32,57300.0,46.5082,46.5596,46.4788,46.5302,57300.0
2014-03-13 13:30:00,63.32,63.34,63.15,63.17,66200.0,46.5302,46.5449,46.4053,46.42,66200.0
2014-03-13 13:40:00,63.16,63.26,63.15,63.25,46800.0,46.4126,46.4861,46.4053,46.4788,46800.0
2014-03-13 13:50:00,63.24,63.24,63.11,63.18,54100.0,46.4714,46.4714,46.3759,46.4273,54100.0
2014-03-13 14:00:00,63.19,63.2,63.11,63.14,78800.0,46.4347,46.442,46.3759,46.3979,78800.0
2014-03-13 14:10:00,63.14,63.19,63.11,63.13,62100.0,46.3979,46.4347,46.3759,46.3906,62100.0
2014-03-13 14:20:00,63.13,63.14,63.06,63.11,66800.0,46.3906,46.3979,46.3391,46.3759,66800.0
2014-03-13 14:30:00,63.11,63.18,63.07,63.09,45500.0,46.3759,46.4273,46.3465,46.3612,45500.0
2014-03-13 14:40:00,63.1,63.13,62.89,62.94,150700.0,46.3685,46.3906,46.2142,46.251,150700.0
2014-03-13 14:50:00,62.93,62.95,62.86,62.91,114100.0,46.2436,46.2583,46.1922,46.2289,114100.0
2014-03-13 15:00:00,62.91,62.99,62.85,62.85,124700.0,46.2289,46.2877,46.1848,46.1848,124700.0
2014-03-13 15:10:00,62.85,62.92,62.8,62.82,102600.0,46.1848,46.2363,46.1481,46.1628,102600.0
2014-03-13 15:20:00,62.81,62.88,62.8,62.83,161100.0,46.1554,46.2069,46.1481,46.1701,161100.0
2014-03-13 15:30:00,62.83,62.89,62.77,62.87,194100.0,46.1701,46.2142,46.126,46.1995,194100.0
2014-03-13 15:40:00,62.86,63.0,62.85,63.0,225600.0,46.1922,46.295,46.1848,46.295,225600.0
2014-03-13 15:50:00,63.0,63.06,62.93,63.03,467300.0,46.295,46.3391,46.2436,46.3171,467300.0
2014-03-14 09:30:00,63.05,63.09,62.77,62.94,110700.0,46.3318,46.3612,46.126,46.251,110700.0
2014-03-14 09:40:00,62.96,63.1,62.79,62.8,110600.0,46.2657,46.3685,46.1407,46.1481,110600.0
2014-03-14 09:50:00,62.8,62.88,62.76,62.8,87400.0,46.1481,46.2069,46.1187,46.1481,87400.0
2014-03-14 10:00:00,62.81,62.96,62.73,62.92,105700.0,46.1554,46.2657,46.0966,46.2363,105700.0
2014-03-14 10:10:00,62.91,62.93,62.82,62.85,75600.0,46.2289,46.2436,46.1628,46.1848,75600.0
2014-03-14 10:20:00,62.83,62.83,62.71,62.72,62300.0,46.1701,46.1701,46.0819,46.0893,62300.0
2014-03-14 10:30:00,62.73,62.87,62.62,62.87,103400.0,46.0966,46.1995,46.0158,46.1995,103400.0
2014-03-14 10:40:00,62.88,62.92,62.71,62.74,86400.0,46.2069,46.2363,46.0819,46.104,86400.0
2014-03-14 10:50:00,62.73,62.82,62.69,62.69,91100.0,46.0966,46.1628,46.0672,46.0672,91100.0
2014-03-14 11:00:00,62.7,62.73,62.62,62.66,208200.0,46.0746,46.0966,46.0158,46.0452,208200.0
2014-03-14 11:10:00,62.66,62.67,62.64,62.64,100500.0,46.0452,46.0525,46.0305,46.0305,100500.0
2014-03-14 11:20:00,62.64,62.65,62.52,62.54,136900.0,46.0305,46.0379,45.9423,45.957,136900.0
2014-03-14 11:30:00,62.54,62.59,62.42,62.57,129200.0,45.957,45.9938,45.8688,45.9791,129200.0
2014-03-14 11:40:00,62.58,62.81,62.52,62.81,117100.0,45.9864,46.1554,45.9423,46.1554,117100.0
2014-03-14 11:50:00,62.81,62.91,62.8,62.85,56600.0,46.1554,46.2289,46.1481,46.1848,56600.0
2014-03-14 12:00:00,62.85,62.88,62.69,62.79,62600.0,46.1848,46.2069,46.0672,46.1407,62600.0
2014-03-14 12:10:00,62.78,62.85,62.7,62.71,69200.0,46.1334,46.1848,46.0746,46.0819,69200.0
2014-03-14 12:20:00,62.71,62.78,62.6,62.61,70800.0,46.0819,46.1334,46.0011,46.0085,70800.0
2014-03-14 12:30:00,62.62,62.76,62.58,62.74,68900.0,46.0158,46.1187,45.9864,46.104,68900.0
2014-03-14 12:40:00,62.73,62.82,62.71,62.79,81100.0,46.0966,46.1628,46.0819,46.1407,81100.0
2014-03-14 12:50:00,62.78,62.87,62.77,62.83,31200.0,46.1334,46.1995,46.126,46.1701,31200.0
2014-03-14 13:00:00,62.84,62.86,62.78,62.8,54200.0,46.1775,46.1922,46.1334,46.1481,54200.0
2014-03-14 13:10:00,62.8,62.83,62.77,62.81,38900.0,46.1481,46.1701,46.126,46.1554,38900.0
2014-03-14 13:20:00,62.8,62.81,62.73,62.77,44800.0,46.1481,46.1554,46.0966,46.126,44800.0
2014-03-14 13:30:00,62.78,62.79,62.69,62.69,40500.0,46.1334,46.1407,46.0672,46.0672,40500.0
2014-03-14 13:40:00,62.69,62.72,62.61,62.64,66000.0,46.0672,46.0893,46.0085,46.0305,66000.0
2014-03-14 13:50:00,62.64,62.77,62.64,62.77,75600.0,46.0305,46.126,46.0305,46.126,75600.0
2014-03-14 14:00:00,62.76,62.79,62.74,62.79,82800.0,46.1187,46.1407,46.104,46.1407,82800.0
2014-03-14 14:10:00,62.79,62.83,62.73,62.82,125500.0,46.1407,46.1701,46.0966,46.1628,125500.0
2014-03-14 14:20:00,62.82,62.83,62.74,62.79,51800.0,46.1628,46.1701,46.104,46.1407,51800.0
2014-03-14 14:30:00,62.8,62.8,62.7,62.71,83400.0,46.1481,46.1481,46.0746,46.0819,83400.0
2014-03-14 14:40:00,62.72,62.72,62.62,62.63,70000.0,46.0893,46.0893,46.0158,46.0232,70000.0
2014-03-14 14:50:00,62.63,62.63,62.53,62.54,77000.0,46.0232,46.0232,45.9497,45.957,77000.0
2014-03-14 15:00:00,62.55,62.68,62.54,62.66,106500.0,45.9644,46.0599,45.957,46.0452,106500.0
2014-03-14 15:10:00,62.66,62.67,62.59,62.63,118100.0,46.0452,46.0525,45.9938,46.0232,118100.0
2014-03-14 15:20:00,62.63,62.74,62.62,62.7,101900.0,46.0232,46.104,46.0158,46.0746,101900.0
2014-03-14 15:30:00,62.7,62.78,62.63,62.65,156600.0,46.0746,46.1334,46.0232,46.0379,156600.0
2014-03-14 15:40:00,62.65,62.69,62.58,62.58,187900.0,46.0379,46.0672,45.9864,45.9864,187900.0
2014-03-14 15:50:00,62.58,62.59,62.5,62.57,328600.0,45.9864,45.9938,45.9276,45.9791,328600.0
2014-03-17 09:30:00,62.98,63.67,62.98,63.61,97300.0,46.2804,46.7874,46.2804,46.7433,97300.0
2014-03-17 09:40:00,63.61,63.78,63.59,63.67,74600.0,46.7433,46.8682,46.7286,46.7874,74600.0
2014-03-17 09:50:00,63.67,63.84,63.62,63.69,84900.0,46.7874,46.9123,46.7506,46.8021,84900.0
2014-03-17 10:00:00,63.7,63.84,63.66,63.74,90500.0,46.8094,46.9123,46.78,46.8388,90500.0
2014-03-17 10:10:00,63.75,63.79,63.7,63.76,151500.0,46.8462,46.8756,46.8094,46.8535,151500.0
2014-03-17 10:20:00,63.76,63.77,63.66,63.68,73400.0,46.8535,46.8609,46.78,46.7947,73400.0
2014-03-17 10:30:00,63.68,63.72,63.58,63.67,66900.0,46.7947,46.8241,46.7213,46.7874,66900.0
2014-03-17 10:40:00,63.68,63.69,63.49,63.5,63300.0,46.7947,46.8021,46.6551,46.6625,63300.0
2014-03-17 10:50:00,63.51,63.63,63.5,63.51,53300.0,46.6698,46.758,46.6625,46.6698,53300.0
2014-03-17 11:00:00,63.51,63.56,63.47,63.52,53600.0,46.6698,46.7066,46.6404,46.6772,53600.0
2014-03-17 11:10:00,63.52,63.6,63.52,63.57,37000.0,46.6772,46.736,46.6772,46.7139,37000.0
2014-03-17 11:20:00,63.57,63.58,63.45,63.52,59000.0,46.7139,46.7213,46.6257,46.6772,59000.0
2014-03-17 11:30:00,63.51,63.53,63.48,63.52,46400.0,46.6698,46.6845,46.6478,46.6772,46400.0
2014-03-17 11:40:00,63.51,63.57,63.46,63.57,44100.0,46.6698,46.7139,46.6331,46.7139,44100.0
2014-03-17 11:50:00,63.56,63.67,63.55,63.65,34700.0,46.7066,46.7874,46.6992,46.7727,34700.0
2014-03-17 12:00:00,63.65,63.67,63.57,63.61,42600.0,46.7727,46.7874,46.7139,46.7433,42600.0
2014-03-17 12:10:00,63.61,63.81,63.6,63.75,40900.0,46.7433,46.8903,46.736,46.8462,40900.0
2014-03-17 12:20:00,63.74,63.75,63.68,63.69,37300.0,46.8388,46.8462,46.7947,46.8021,37300.0
2014-03-17 12:30:00,63.7,63.71,63.65,63.66,29900.0,46.8094,46.8168,46.7727,46.78,29900.0
2014-03-17 12:40:00,63.67,63.71,63.61,63.61,58900.0,46.7874,46.8168,46.7433,46.7433,58900.0
2014-03-17 12:50:00,63.61,63.67,63.59,63.66,30400.0,46.7433,46.7874,46.7286,46.78,30400.0
2014-03-17 13:00:00,63.67,63.7,63.63,63.63,30100.0,46.7874,46.8094,46.758,46.758,30100.0
2014-03-17 13:10:00,63.63,63.66,63.59,63.62,43800.0,46.758,46.78,46.7286,46.7506,43800.0
2014-03-17 13:20:00,63.63,63.65,63.6,63.6,34900.0,46.758,46.7727,46.736,46.736,34900.0
2014-03-17 13:30:00,63.61,63.69,63.6,63.69,39700.0,46.7433,46.8021,46.736,46.8021,39700.0
2014-03-17 13:40:00,63.68,63.7,63.66,63.69,29600.0,46.7947,46.8094,46.78,46.8021,29600.0
2014-03-17 13:50:00,63.7,63.7,63.63,63.65,26900.0,46.8094,46.8094,46.758,46.7727,26900.0
2014-03-17 14:00:00,63.65,63.7,63.64,63.67,50100.0,46.7727,46.8094,46.7653,46.7874,50100.0
2014-03-17 14:10:00,63.66,63.66,63.6,63.63,39700.0,46.78,46.78,46.736,46.758,39700.0
2014-03-17 14:20:00,63.63,63.7,63.62,63.67,84300.0,46.758,46.8094,46.7506,46.7874,84300.0
2014-03-17 14:30:00,63.66,63.67,63.64,63.66,75800.0,46.78,46.7874,46.7653,46.78,75800.0
2014-03-17 14:40:00,63.65,63.74,63.64,63.74,71400.0,46.7727,46.8388,46.7653,46.8388,71400.0
2014-03-17 14:50:00,63.75,63.78,63.72,63.74,79400.0,46.8462,46.8682,46.8241,46.8388,79400.0
2014-03-17 15:00:00,63.73,63.82,63.71,63.82,54200.0,46.8315,46.8976,46.8168,46.8976,54200.0
2014-03-17 15:10:00,63.82,63.82,63.68,63.69,70400.0,46.8976,46.8976,46.7947,46.8021,70400.0
2014-03-17 15:20:00,63.68,63.7,63.63,63.64,128700.0,46.7947,46.8094,46.758,46.7653,128700.0
2014-03-17 15:30:00,63.65,63.73,63.64,63.71,118200.0,46.7727,46.8315,46.7653,46.8168,118200.0
2014-03-17 15:40:00,63.71,63.71,63.63,63.66,221500.0,46.8168,46.8168,46.758,46.78,221500.0
2014-03-17 15:50:00,63.66,63.68,63.61,63.66,311800.0,46.78,46.7947,46.7433,46.78,311800.0
2014-03-18 09:30:00,63.84,63.98,63.77,63.97,70600.0,46.9123,47.0152,46.8609,47.0078,70600.0
2014-03-18 09:40:00,63.97,63.97,63.8,63.9,41300.0,47.0078,47.0078,46.8829,46.9564,41300.0
2014-03-18 09:50:00,63.9,63.97,63.87,63.94,33700.0,46.9564,47.0078,46.9344,46.9858,33700.0
2014-03-18 10:00:00,63.94,63.98,63.91,63.98,57500.0,46.9858,47.0152,46.9638,47.0152,57500.0
2014-03-18 10:10:00,63.97,64.06,63.95,64.05,54000.0,47.0078,47.074,46.9931,47.0666,54000.0
2014-03-18 10:20:00,64.06,64.14,64.04,64.14,44300.0,47.074,47.1328,47.0593,47.1328,44300.0
2014-03-18 10:30:00,64.15,64.17,64.06,64.06,60200.0,47.1401,47.1548,47.074,47.074,60200.0
2014-03-18 10:40:00,64.06,64.07,63.93,63.95,47300.0,47.074,47.0813,46.9785,46.9931,47300.0
2014-03-18 10:50:00,63.95,63.97,63.8,63.82,37200.0,46.9931,47.0078,46.8829,46.8976,37200.0
2014-03-18 11:00:00,63.82,63.95,63.82,63.91,66700.0,46.8976,46.9931,46.8976,46.9638,66700.0
2014-03-18 11:10:00,63.9,63.95,63.87,63.94,73700.0,46.9564,46.9931,46.9344,46.9858,73700.0
2014-03-18 11:20:00,63.94,63.95,63.9,63.93,52000.0,46.9858,46.9931,46.9564,46.9785,52000.0
2014-03-18 11:30:00,63.93,63.96,63.87,63.92,73400.0,46.9785,47.0005,46.9344,46.9711,73400.0
2014-03-18 11:40:00,63.93,63.96,63.8,63.83,42200.0,46.9785,47.0005,46.8829,46.905,42200.0
2014-03-18 11:50:00,63.83,63.83,63.78,63.83,64300.0,46.905,46.905,46.8682,46.905,64300.0
2014-03-18 12:00:00,63.83,63.92,63.82,63.92,54700.0,46.905,46.9711,46.8976,46.9711,54700.0
2014-03-18 12:10:00,63.92,63.94,63.85,63.86,23800.0,46.9711,46.9858,46.9197,46.927,23800.0
2014-03-18 12:20:00,63.86,63.87,63.82,63.83,39000.0,46.927,46.9344,46.8976,46.905,39000.0
2014-03-18 12:30:00,63.83,63.87,63.81,63.86,27600.0,46.905,46.9344,46.8903,46.927,27600.0
2014-03-18 12:40:00,63.86,63.86,63.78,63.79,17400.0,46.927,46.927,46.8682,46.8756,17400.0
2014-03-18 12:50:00,63.79,63.84,63.78,63.82,11600.0,46.8756,46.9123,46.8682,46.8976,11600.0
2014-03-18 13:00:00,63.82,63.9,63.81,63.9,23200.0,46.8976,46.9564,46.8903,46.9564,23200.0
2014-03-18 13:10:00,63.9,63.91,63.84,63.88,49000.0,46.9564,46.9638,46.9123,46.9417,49000.0
2014-03-18 13:20:00,63.88,63.91,63.87,63.89,45600.0,46.9417,46.9638,46.9344,46.9491,45600.0
2014-03-18 13:30:00,63.9,63.91,63.86,63.88,25800.0,46.9564,46.9638,46.927,46.9417,25800.0
2014-03-18 13:40:00,63.88,63.95,63.88,63.88,71500.0,46.9417,46.9931,46.9417,46.9417,71500.0
2014-03-18 13:50:00,63.87,63.88,63.82,63.86,35600.0,46.9344,46.9417,46.8976,46.927,35600.0
2014-03-18 14:00:00,63.86,63.86,63.8,63.81,42700.0,46.927,46.927,46.8829,46.8903,42700.0
2014-03-18 14:10:00,63.8,63.82,63.74,63.75,27700.0,46.8829,46.8976,46.8388,46.8462,27700.0
2014-03-18 14:20:00,63.75,63.83,63.75,63.83,30400.0,46.8462,46.905,46.8462,46.905,30400.0
2014-03-18 14:30:00,63.83,63.87,63.83,63.87,23000.0,46.905,46.9344,46.905,46.9344,23000.0
2014-03-18 14:40:00,63.87,63.91,63.85,63.89,59000.0,46.9344,46.9638,46.9197,46.9491,59000.0
2014-03-18 14:50:00,63.9,63.9,63.85,63.9,54300.0,46.9564,46.9564,46.9197,46.9564,54300.0
2014-03-18 15:00:00,63.9,63.9,63.82,63.82,47700.0,46.9564,46.9564,46.8976,46.8976,47700.0
2014-03-18 15:10:00,63.83,63.83,63.8,63.81,48400.0,46.905,46.905,46.8829,46.8903,48400.0
2014-03-18 15:20:00,63.82,63.83,63.74,63.75,90800.0,46.8976,46.905,46.8388,46.8462,90800.0
2014-03-18 15:30:00,63.76,63.81,63.73,63.81,121500.0,46.8535,46.8903,46.8315,46.8903,121500.0
2014-03-18 15:40:00,63.81,63.88,63.79,63.85,183100.0,46.8903,46.9417,46.8756,46.9197,183100.0
2014-03-18 15:50:00,63.86,63.87,63.83,63.86,282000.0,46.927,46.9344,46.905,46.927,282000.0
2014-03-19 09:30:00,64.02,64.05,63.85,64.04,129800.0,47.0446,47.0666,46.9197,47.0593,129800.0
2014-03-19 09:40:00,64.04,64.12,63.96,64.01,79100.0,47.0593,47.1181,47.0005,47.0372,79100.0
2014-03-19 09:50:00,64.0,64.12,63.98,64.07,61200.0,47.0299,47.1181,47.0152,47.0813,61200.0
2014-03-19 10:00:00,64.06,64.09,64.0,64.02,141600.0,47.074,47.096,47.0299,47.0446,141600.0
2014-03-19 10:10:00,64.02,64.2,64.02,64.18,70700.0,47.0446,47.1769,47.0446,47.1622,70700.0
2014-03-19 10:20:00,64.18,64.18,64.1,64.11,69000.0,47.1622,47.1622,47.1034,47.1107,69000.0
2014-03-19 10:30:00,64.11,64.11,64.02,64.06,261100.0,47.1107,47.1107,47.0446,47.074,261100.0
2014-03-19 10:40:00,64.06,64.18,64.06,64.15,61200.0,47.074,47.1622,47.074,47.1401,61200.0
2014-03-19 10:50:00,64.15,64.15,64.09,64.1,51800.0,47.1401,47.1401,47.096,47.1034,51800.0
2014-03-19 11:00:00,64.09,64.1,64.06,64.07,55600.0,47.096,47.1034,47.074,47.0813,55600.0
2014-03-19 11:10:00,64.07,64.12,64.06,64.09,54400.0,47.0813,47.1181,47.074,47.096,54400.0
2014-03-19 11:20:00,64.09,64.1,64.06,64.06,37800.0,47.096,47.1034,47.074,47.074,37800.0
2014-03-19 11:30:00,64.07,64.08,64.02,64.03,63000.0,47.0813,47.0887,47.0446,47.0519,63000.0
2014-03-19 11:40:00,64.03,64.09,64.02,64.09,88400.0,47.0519,47.096,47.0446,47.096,88400.0
2014-03-19 11:50:00,64.08,64.08,64.04,64.05,32900.0,47.0887,47.0887,47.0593,47.0666,32900.0
2014-03-19 12:00:00,64.05,64.1,64.05,64.09,54200.0,47.0666,47.1034,47.0666,47.096,54200.0
2014-03-19 12:10:00,64.08,64.09,64.04,64.04,42300.0,47.0887,47.096,47.0593,47.0593,42300.0
2014-03-19 12:20:00,64.04,64.08,64.03,64.06,59700.0,47.0593,47.0887,47.0519,47.074,59700.0
2014-03-19 12:30:00,64.06,64.07,64.03,64.06,76900.0,47.074,47.0813,47.0519,47.074,76900.0
2014-03-19 12:40:00,64.06,64.08,64.04,64.08,43200.0,47.074,47.0887,47.0593,47.0887,43200.0
2014-03-19 12:50:00,64.08,64.08,64.04,64.06,33600.0,47.0887,47.0887,47.0593,47.074,33600.0
2014-03-19 13:00:00,64.06,64.08,64.05,64.05,23000.0,47.074,47.0887,47.0666,47.0666,23000.0
2014-03-19 13:10:00,64.05,64.08,64.05,64.08,39800.0,47.0666,47.0887,47.0666,47.0887,39800.0
2014-03-19 13:20:00,64.08,64.09,64.05,64.08,64100.0,47.0887,47.096,47.0666,47.0887,64100.0
2014-03-19 13:30:00,64.08,64.09,64.07,64.09,34700.0,47.0887,47.096,47.0813,47.096,34700.0
2014-03-19 13:40:00,64.09,64.09,64.06,64.06,39600.0,47.096,47.096,47.074,47.074,39600.0
2014-03-19 13:50:00,64.06,64.1,64.05,64.07,34300.0,47.074,47.1034,47.0666,47.0813,34300.0
2014-03-19 14:00:00,64.06,64.06,63.73,63.84,152500.0,47.074,47.074,46.8315,46.9123,152500.0
2014-03-19 14:10:00,63.85,63.94,63.83,63.9,121700.0,46.9197,46.9858,46.905,46.9564,121700.0
2014-03-19 14:20:00,63.89,63.99,63.87,63.9,68500.0,46.9491,47.0225,46.9344,46.9564,68500.0
2014-03-19 14:30:00,63.91,63.97,63.89,63.9,80900.0,46.9638,47.0078,46.9491,46.9564,80900.0
2014-03-19 14:40:00,63.91,63.92,63.78,63.82,58800.0,46.9638,46.9711,46.8682,46.8976,58800.0
2014-03-19 14:50:00,63.81,63.87,63.73,63.75,180200.0,46.8903,46.9344,46.8315,46.8462,180200.0
2014-03-19 15:00:00,63.75,63.79,63.37,63.38,143900.0,46.8462,46.8756,46.5669,46.5743,143900.0
2014-03-19 15:10:00,63.37,63.4,63.13,63.35,160400.0,46.5669,46.589,46.3906,46.5522,160400.0
2014-03-19 15:20:00,63.34,63.43,63.34,63.4,125500.0,46.5449,46.611,46.5449,46.589,125500.0
2014-03-19 15:30:00,63.4,63.54,63.38,63.51,162100.0,46.589,46.6919,46.5743,46.6698,162100.0
2014-03-19 15:40:00,63.51,63.7,63.5,63.69,208000.0,46.6698,46.8094,46.6625,46.8021,208000.0
2014-03-19 15:50:00,63.68,63.7,63.6,63.63,321900.0,46.7947,46.8094,46.736,46.758,321900.0
2014-03-20 09:30:00,63.52,63.61,63.33,63.53,58300.0,46.6772,46.7433,46.5375,46.6845,58300.0
2014-03-20 09:40:00,63.52,63.57,63.18,63.27,49600.0,46.6772,46.7139,46.4273,46.4935,49600.0
2014-03-20 09:50:00,63.25,63.39,63.18,63.29,29600.0,46.4788,46.5816,46.4273,46.5082,29600.0
2014-03-20 10:00:00,63.3,63.57,63.2,63.56,64600.0,46.5155,46.7139,46.442,46.7066,64600.0
2014-03-20 10:10:00,63.57,63.76,63.52,63.69,70100.0,46.7139,46.8535,46.6772,46.8021,70100.0
2014-03-20 10:20:00,63.69,63.69,63.52,63.53,38800.0,46.8021,46.8021,46.6772,46.6845,38800.0
2014-03-20 10:30:00,63.53,63.63,63.53,63.58,38900.0,46.6845,46.758,46.6845,46.7213,38900.0
2014-03-20 10:40:00,63.59,63.62,63.53,63.53,31400.0,46.7286,46.7506,46.6845,46.6845,31400.0
2014-03-20 10:50:00,63.54,63.57,63.51,63.52,70400.0,46.6919,46.7139,46.6698,46.6772,70400.0
2014-03-20 11:00:00,63.53,63.55,63.42,63.55,42700.0,46.6845,46.6992,46.6037,46.6992,42700.0
2014-03-20 11:10:00,63.55,63.55,63.45,63.45,43400.0,46.6992,46.6992,46.6257,46.6257,43400.0
2014-03-20 11:20:00,63.45,63.53,63.39,63.53,39900.0,46.6257,46.6845,46.5816,46.6845,39900.0
2014-03-20 11:30:00,63.52,63.56,63.45,63.48,37100.0,46.6772,46.7066,46.6257,46.6478,37100.0
2014-03-20 11:40:00,63.49,63.52,63.41,63.46,103800.0,46.6551,46.6772,46.5963,46.6331,103800.0
2014-03-20 11:50:00,63.45,63.46,63.38,63.46,113400.0,46.6257,46.6331,46.5743,46.6331,113400.0
2014-03-20 12:00:00,63.45,63.48,63.38,63.47,112300.0,46.6257,46.6478,46.5743,46.6404,112300.0
2014-03-20 12:10:00,63.47,63.57,63.45,63.54,52000.0,46.6404,46.7139,46.6257,46.6919,52000.0
2014-03-20 12:20:00,63.54,63.64,63.53,63.59,40100.0,46.6919,46.7653,46.6845,46.7286,40100.0
2014-03-20 12:30:00,63.6,63.6,63.53,63.53,38600.0,46.736,46.736,46.6845,46.6845,38600.0
2014-03-20 12:40:00,63.54,63.62,63.5,63.61,46400.0,46.6919,46.7506,46.6625,46.7433,46400.0
2014-03-20 12:50:00,63.62,63.65,63.56,63.57,52300.0,46.7506,46.7727,46.7066,46.7139,52300.0
2014-03-20 13:00:00,63.57,63.61,63.55,63.61,43000.0,46.7139,46.7433,46.6992,46.7433,43000.0
2014-03-20 13:10:00,63.61,63.63,63.58,63.58,27400.0,46.7433,46.758,46.7213,46.7213,27400.0
2014-03-20 13:20:00,63.58,63.59,63.49,63.49,31000.0,46.7213,46.7286,46.6551,46.6551,31000.0
2014-03-20 13:30:00,63.49,63.52,63.43,63.43,30600.0,46.6551,46.6772,46.611,46.611,30600.0
2014-03-20 13:40:00,63.43,63.46,63.39,63.44,52300.0,46.611,46.6331,46.5816,46.6184,52300.0
2014-03-20 13:50:00,63.45,63.49,63.41,63.49,38300.0,46.6257,46.6551,46.5963,46.6551,38300.0
2014-03-20 14:00:00,63.49,63.58,63.48,63.55,47200.0,46.6551,46.7213,46.6478,46.6992,47200.0
2014-03-20 14:10:00,63.56,63.57,63.52,63.57,46700.0,46.7066,46.7139,46.6772,46.7139,46700.0
2014-03-20 14:20:00,63.57,63.62,63.57,63.61,57700.0,46.7139,46.7506,46.7139,46.7433,57700.0
2014-03-20 14:30:00,63.61,63.63,63.59,63.59,35200.0,46.7433,46.758,46.7286,46.7286,35200.0
2014-03-20 14:40:00,63.59,63.59,63.53,63.53,71700.0,46.7286,46.7286,46.6845,46.6845,71700.0
2014-03-20 14:50:00,63.52,63.53,63.49,63.5,47600.0,46.6772,46.6845,46.6551,46.6625,47600.0
2014-03-20 15:00:00,63.49,63.5,63.4,63.44,81400.0,46.6551,46.6625,46.589,46.6184,81400.0
2014-03-20 15:10:00,63.44,63.44,63.41,63.41,79900.0,46.6184,46.6184,46.5963,46.5963,79900.0
2014-03-20 15:20:00,63.41,63.42,63.32,63.34,76700.0,46.5963,46.6037,46.5302,46.5449,76700.0
2014-03-20 15:30:00,63.34,63.4,63.34,63.4,54200.0,46.5449,46.589,46.5449,46.589,54200.0
2014-03-20 15:40:00,63.4,63.49,63.39,63.49,89500.0,46.589,46.6551,46.5816,46.6551,89500.0
2014-03-20 15:50:00,63.49,63.6,63.42,63.59,259400.0,46.6551,46.736,46.6037,46.7286,259400.0
2014-03-21 09:30:00,64.85,66.02,64.47,64.87,1342600.0,47.6545,48.5143,47.3753,47.6692,1342600.0
2014-03-21 09:40:00,64.87,65.17,64.87,64.92,109600.0,47.6692,47.8897,47.6692,47.7059,109600.0
2014-03-21 09:50:00,64.93,65.1,64.92,65.01,103900.0,47.7133,47.8382,47.7059,47.7721,103900.0
2014-03-21 10:00:00,65.02,65.11,64.99,65.06,117300.0,47.7794,47.8456,47.7574,47.8088,117300.0
2014-03-21 10:10:00,65.06,65.21,64.93,64.94,180000.0,47.8088,47.919,47.7133,47.7206,180000.0
2014-03-21 10:20:00,64.93,65.07,64.85,65.05,99100.0,47.7133,47.8162,47.6545,47.8015,99100.0
2014-03-21 10:30:00,65.04,65.17,65.01,65.17,119900.0,47.7941,47.8897,47.7721,47.8897,119900.0
2014-03-21 10:40:00,65.17,65.29,65.17,65.28,145100.0,47.8897,47.9778,47.8897,47.9705,145100.0
2014-03-21 10:50:00,65.29,65.41,65.28,65.31,145700.0,47.9778,48.066,47.9705,47.9925,145700.0
2014-03-21 11:00:00,65.32,65.49,65.32,65.4,186500.0,47.9999,48.1248,47.9999,48.0587,186500.0
2014-03-21 11:10:00,65.4,65.46,65.39,65.42,197900.0,48.0587,48.1028,48.0513,48.0734,197900.0
2014-03-21 11:20:00,65.43,65.51,65.42,65.49,63100.0,48.0807,48.1395,48.0734,48.1248,63100.0
2014-03-21 11:30:00,65.49,65.51,65.34,65.36,55500.0,48.1248,48.1395,48.0146,48.0293,55500.0
2014-03-21 11:40:00,65.36,65.43,65.33,65.41,69500.0,48.0293,48.0807,48.0072,48.066,69500.0
2014-03-21 11:50:00,65.4,65.45,65.37,65.41,105300.0,48.0587,48.0954,48.0366,48.066,105300.0
2014-03-21 12:00:00,65.41,65.45,65.39,65.45,39500.0,48.066,48.0954,48.0513,48.0954,39500.0
2014-03-21 12:10:00,65.45,65.47,65.42,65.46,34200.0,48.0954,48.1101,48.0734,48.1028,34200.0
2014-03-21 12:20:00,65.46,65.51,65.46,65.5,65500.0,48.1028,48.1395,48.1028,48.1322,65500.0
2014-03-21 12:30:00,65.5,65.51,65.47,65.49,116400.0,48.1322,48.1395,48.1101,48.1248,116400.0
2014-03-21 12:40:00,65.48,65.5,65.48,65.48,43500.0,48.1175,48.1322,48.1175,48.1175,43500.0
2014-03-21 12:50:00,65.48,65.51,65.48,65.49,46200.0,48.1175,48.1395,48.1175,48.1248,46200.0
2014-03-21 13:00:00,65.48,65.53,65.48,65.52,74700.0,48.1175,48.1542,48.1175,48.1468,74700.0
2014-03-21 13:10:00,65.51,65.52,65.36,65.4,93700.0,48.1395,48.1468,48.0293,48.0587,93700.0
2014-03-21 13:20:00,65.41,65.42,65.37,65.4,140700.0,48.066,48.0734,48.0366,48.0587,140700.0
2014-03-21 13:30:00,65.38,65.39,65.31,65.35,140400.0,48.044,48.0513,47.9925,48.0219,140400.0
2014-03-21 13:40:00,65.36,65.38,65.29,65.32,120600.0,48.0293,48.044,47.9778,47.9999,120600.0
2014-03-21 13:50:00,65.32,65.39,65.31,65.31,55900.0,47.9999,48.0513,47.9925,47.9925,55900.0
2014-03-21 14:00:00,65.32,65.35,65.27,65.34,98600.0,47.9999,48.0219,47.9631,48.0146,98600.0
2014-03-21 14:10:00,65.35,65.37,65.26,65.26,76800.0,48.0219,48.0366,47.9558,47.9558,76800.0
2014-03-21 14:20:00,65.26,65.34,65.23,65.24,166600.0,47.9558,48.0146,47.9337,47.9411,166600.0
2014-03-21 14:30:00,65.24,65.3,65.17,65.3,90700.0,47.9411,47.9852,47.8897,47.9852,90700.0
2014-03-21 14:40:00,65.3,65.37,65.28,65.35,54100.0,47.9852,48.0366,47.9705,48.0219,54100.0
2014-03-21 14:50:00,65.35,65.37,65.31,65.31,57700.0,48.0219,48.0366,47.9925,47.9925,57700.0
2014-03-21 15:00:00,65.32,65.32,65.19,65.19,112100.0,47.9999,47.9999,47.9044,47.9044,112100.0
2014-03-21 15:10:00,65.19,65.23,65.15,65.2,120500.0,47.9044,47.9337,47.875,47.9117,120500.0
2014-03-21 15:20:00,65.21,65.34,65.12,65.33,153700.0,47.919,48.0146,47.8529,48.0072,153700.0
2014-03-21 15:30:00,65.32,65.33,65.16,65.2,155200.0,47.9999,48.0072,47.8823,47.9117,155200.0
2014-03-21 15:40:00,65.2,65.33,65.18,65.33,337900.0,47.9117,48.0072,47.897,48.0072,337900.0
2014-03-21 15:50:00,65.33,65.39,65.22,65.34,612200.0,48.0072,48.0513,47.9264,48.0146,612200.0
2014-03-24 09:30:00,65.44,65.85,65.37,65.61,192100.0,48.0881,48.3893,48.0366,48.213,192100.0
2014-03-24 09:40:00,65.63,65.63,65.35,65.44,108300.0,48.2277,48.2277,48.0219,48.0881,108300.0
2014-03-24 09:50:00,65.42,65.54,65.33,65.46,99100.0,48.0734,48.1615,48.0072,48.1028,99100.0
2014-03-24 10:00:00,65.45,65.46,65.35,65.42,86400.0,48.0954,48.1028,48.0219,48.0734,86400.0
2014-03-24 10:10:00,65.4,65.42,65.25,65.35,82700.0,48.0587,48.0734,47.9484,48.0219,82700.0
2014-03-24 10:20:00,65.35,65.39,65.31,65.36,80200.0,48.0219,48.0513,47.9925,48.0293,80200.0
2014-03-24 10:30:00,65.36,65.36,65.2,65.28,131300.0,48.0293,48.0293,47.9117,47.9705,131300.0
2014-03-24 10:40:00,65.27,65.34,65.23,65.29,144700.0,47.9631,48.0146,47.9337,47.9778,144700.0
2014-03-24 10:50:00,65.29,65.31,65.21,65.24,70400.0,47.9778,47.9925,47.919,47.9411,70400.0
2014-03-24 11:00:00,65.23,65.23,65.06,65.12,109400.0,47.9337,47.9337,47.8088,47.8529,109400.0
2014-03-24 11:10:00,65.13,65.17,65.07,65.13,51400.0,47.8603,47.8897,47.8162,47.8603,51400.0
2014-03-24 11:20:00,65.14,65.2,65.12,65.14,70900.0,47.8676,47.9117,47.8529,47.8676,70900.0
2014-03-24 11:30:00,65.14,65.14,65.04,65.06,82900.0,47.8676,47.8676,47.7941,47.8088,82900.0
2014-03-24 11:40:00,65.06,65.07,65.0,65.03,45100.0,47.8088,47.8162,47.7647,47.7868,45100.0
2014-03-24 11:50:00,65.02,65.07,64.98,65.06,45900.0,47.7794,47.8162,47.75,47.8088,45900.0
2014-03-24 12:00:00,65.05,65.11,65.04,65.08,49100.0,47.8015,47.8456,47.7941,47.8235,49100.0
2014-03-24 12:10:00,65.08,65.08,64.97,65.01,44900.0,47.8235,47.8235,47.7427,47.7721,44900.0
2014-03-24 12:20:00,65.0,65.04,64.93,65.0,79400.0,47.7647,47.7941,47.7133,47.7647,79400.0
2014-03-24 12:30:00,65.0,65.04,64.97,65.03,73900.0,47.7647,47.7941,47.7427,47.7868,73900.0
2014-03-24 12:40:00,65.02,65.04,64.98,65.03,52200.0,47.7794,47.7941,47.75,47.7868,52200.0
2014-03-24 12:50:00,65.02,65.11,65.02,65.06,66900.0,47.7794,47.8456,47.7794,47.8088,66900.0
2014-03-24 13:00:00,65.06,65.17,65.06,65.17,72400.0,47.8088,47.8897,47.8088,47.8897,72400.0
2014-03-24 13:10:00,65.17,65.19,65.14,65.18,37200.0,47.8897,47.9044,47.8676,47.897,37200.0
2014-03-24 13:20:00,65.17,65.28,65.17,65.24,61900.0,47.8897,47.9705,47.8897,47.9411,61900.0
2014-03-24 13:30:00,65.23,65.32,65.21,65.32,56500.0,47.9337,47.9999,47.919,47.9999,56500.0
2014-03-24 13:40:00,65.32,65.39,65.31,65.33,48700.0,47.9999,48.0513,47.9925,48.0072,48700.0
2014-03-24 13:50:00,65.33,65.41,65.33,65.41,50300.0,48.0072,48.066,48.0072,48.066,50300.0
2014-03-24 14:00:00,65.41,65.43,65.31,65.32,69100.0,48.066,48.0807,47.9925,47.9999,69100.0
2014-03-24 14:10:00,65.32,65.35,65.2,65.22,46200.0,47.9999,48.0219,47.9117,47.9264,46200.0
2014-03-24 14:20:00,65.22,65.34,65.21,65.33,51900.0,47.9264,48.0146,47.919,48.0072,51900.0
2014-03-24 14:30:00,65.34,65.35,65.29,65.31,71600.0,48.0146,48.0219,47.9778,47.9925,71600.0
2014-03-24 14:40:00,65.32,65.42,65.31,65.42,56700.0,47.9999,48.0734,47.9925,48.0734,56700.0
2014-03-24 14:50:00,65.41,65.42,65.34,65.35,181100.0,48.066,48.0734,48.0146,48.0219,181100.0
2014-03-24 15:00:00,65.36,65.43,65.34,65.42,84900.0,48.0293,48.0807,48.0146,48.0734,84900.0
2014-03-24 15:10:00,65.42,65.42,65.28,65.31,89000.0,48.0734,48.0734,47.9705,47.9925,89000.0
2014-03-24 15:20:00,65.31,65.52,65.27,65.52,136400.0,47.9925,48.1468,47.9631,48.1468,136400.0
2014-03-24 15:30:00,65.52,65.65,65.51,65.62,200400.0,48.1468,48.2424,48.1395,48.2203,200400.0
2014-03-24 15:40:00,65.63,65.63,65.49,65.55,162700.0,48.2277,48.2277,48.1248,48.1689,162700.0
2014-03-24 15:50:00,65.55,65.55,65.39,65.4,279200.0,48.1689,48.1689,48.0513,48.0587,279200.0
2014-03-25 09:30:00,65.73,66.19,65.68,66.12,184400.0,48.3012,48.6392,48.2644,48.5878,184400.0
2014-03-25 09:40:00,66.12,66.2,66.05,66.06,78700.0,48.5878,48.6465,48.5363,48.5437,78700.0
2014-03-25 09:50:00,66.05,66.11,65.98,66.08,134000.0,48.5363,48.5804,48.4849,48.5584,134000.0
2014-03-25 10:00:00,66.09,66.24,66.02,66.18,139500.0,48.5657,48.6759,48.5143,48.6318,139500.0
2014-03-25 10:10:00,66.18,66.31,66.15,66.26,149000.0,48.6318,48.7274,48.6098,48.6906,149000.0
2014-03-25 10:20:00,66.26,66.26,66.11,66.11,179900.0,48.6906,48.6906,48.5804,48.5804,179900.0
2014-03-25 10:30:00,66.11,66.12,66.0,66.01,164700.0,48.5804,48.5878,48.4996,48.5069,164700.0
2014-03-25 10:40:00,66.01,66.07,65.96,65.96,87100.0,48.5069,48.551,48.4702,48.4702,87100.0
2014-03-25 10:50:00,65.97,66.19,65.9,66.0,290500.0,48.4775,48.6392,48.4261,48.4996,290500.0
2014-03-25 11:00:00,65.99,66.0,65.86,65.88,71800.0,48.4922,48.4996,48.3967,48.4114,71800.0
2014-03-25 11:10:00,65.87,65.88,65.82,65.86,61700.0,48.404,48.4114,48.3673,48.3967,61700.0
2014-03-25 11:20:00,65.86,65.88,65.76,65.78,65100.0,48.3967,48.4114,48.3232,48.3379,65100.0
2014-03-25 11:30:00,65.78,65.84,65.68,65.81,69600.0,48.3379,48.382,48.2644,48.36,69600.0
2014-03-25 11:40:00,65.81,65.88,65.81,65.84,82700.0,48.36,48.4114,48.36,48.382,82700.0
2014-03-25 11:50:00,65.84,65.89,65.73,65.88,68300.0,48.382,48.4187,48.3012,48.4114,68300.0
2014-03-25 12:00:00,65.87,66.06,65.84,66.06,115000.0,48.404,48.5437,48.382,48.5437,115000.0
2014-03-25 12:10:00,66.06,66.12,66.03,66.03,69000.0,48.5437,48.5878,48.5216,48.5216,69000.0
2014-03-25 12:20:00,66.04,66.04,65.91,65.95,87000.0,48.529,48.529,48.4334,48.4628,87000.0
2014-03-25 12:30:00,65.95,65.97,65.9,65.94,66400.0,48.4628,48.4775,48.4261,48.4555,66400.0
2014-03-25 12:40:00,65.94,66.01,65.91,65.91,137100.0,48.4555,48.5069,48.4334,48.4334,137100.0
2014-03-25 12:50:00,65.91,65.97,65.91,65.92,82400.0,48.4334,48.4775,48.4334,48.4408,82400.0
2014-03-25 13:00:00,65.92,65.97,65.91,65.96,65600.0,48.4408,48.4775,48.4334,48.4702,65600.0
2014-03-25 13:10:00,65.96,66.09,65.95,66.09,62200.0,48.4702,48.5657,48.4628,48.5657,62200.0
2014-03-25 13:20:00,66.1,66.3,66.1,66.26,68100.0,48.5731,48.72,48.5731,48.6906,68100.0
2014-03-25 13:30:00,66.26,66.33,66.17,66.21,36800.0,48.6906,48.7421,48.6245,48.6539,36800.0
2014-03-25 13:40:00,66.21,66.21,66.15,66.15,71100.0,48.6539,48.6539,48.6098,48.6098,71100.0
2014-03-25 13:50:00,66.16,66.19,66.08,66.14,59300.0,48.6171,48.6392,48.5584,48.6025,59300.0
2014-03-25 14:00:00,66.14,66.25,66.14,66.21,90600.0,48.6025,48.6833,48.6025,48.6539,90600.0
2014-03-25 14:10:00,66.22,66.28,66.21,66.26,121300.0,48.6612,48.7053,48.6539,48.6906,121300.0
2014-03-25 14:20:00,66.27,66.3,66.19,66.23,88400.0,48.698,48.72,48.6392,48.6686,88400.0
2014-03-25 14:30:00,66.23,66.28,66.19,66.27,90800.0,48.6686,48.7053,48.6392,48.698,90800.0
2014-03-25 14:40:00,66.26,66.27,66.17,66.18,48300.0,48.6906,48.698,48.6245,48.6318,48300.0
2014-03-25 14:50:00,66.18,66.19,66.13,66.17,60100.0,48.6318,48.6392,48.5951,48.6245,60100.0
2014-03-25 15:00:00,66.16,66.17,66.11,66.14,80400.0,48.6171,48.6245,48.5804,48.6025,80400.0
2014-03-25 15:10:00,66.14,66.23,66.13,66.21,137900.0,48.6025,48.6686,48.5951,48.6539,137900.0
2014-03-25 15:20:00,66.22,66.26,66.19,66.24,104800.0,48.6612,48.6906,48.6392,48.6759,104800.0
2014-03-25 15:30:00,66.24,66.32,66.22,66.3,227100.0,48.6759,48.7347,48.6612,48.72,227100.0
2014-03-25 15:40:00,66.3,66.37,66.28,66.36,195100.0,48.72,48.7715,48.7053,48.7641,195100.0
2014-03-25 15:50:00,66.35,66.36,66.28,66.36,443500.0,48.7568,48.7641,48.7053,48.7641,443500.0
2014-03-26 09:30:00,66.5,66.75,66.48,66.72,147800.0,48.867,49.0507,48.8523,49.0287,147800.0
2014-03-26 09:40:00,66.72,66.72,66.42,66.6,63300.0,49.0287,49.0287,48.8082,48.9405,63300.0
2014-03-26 09:50:00,66.62,66.64,66.39,66.39,57600.0,48.9552,48.9699,48.7862,48.7862,57600.0
2014-03-26 10:00:00,66.38,66.61,66.38,66.58,81900.0,48.7788,48.9478,48.7788,48.9258,81900.0
2014-03-26 10:10:00,66.57,66.79,66.56,66.6,92100.0,48.9184,49.0801,48.9111,48.9405,92100.0
2014-03-26 10:20:00,66.59,66.62,66.47,66.54,68200.0,48.9331,48.9552,48.8449,48.8964,68200.0
2014-03-26 10:30:00,66.53,66.54,66.45,66.52,77700.0,48.889,48.8964,48.8303,48.8817,77700.0
2014-03-26 10:40:00,66.51,66.58,66.4,66.47,106300.0,48.8743,48.9258,48.7935,48.8449,106300.0
2014-03-26 10:50:00,66.46,66.52,66.37,66.38,61500.0,48.8376,48.8817,48.7715,48.7788,61500.0
2014-03-26 11:00:00,66.37,66.53,66.37,66.51,94100.0,48.7715,48.889,48.7715,48.8743,94100.0
2014-03-26 11:10:00,66.52,66.56,66.44,66.46,51200.0,48.8817,48.9111,48.8229,48.8376,51200.0
2014-03-26 11:20:00,66.46,66.55,66.42,66.52,37900.0,48.8376,48.9037,48.8082,48.8817,37900.0
2014-03-26 11:30:00,66.5,66.53,66.45,66.51,34700.0,48.867,48.889,48.8303,48.8743,34700.0
2014-03-26 11:40:00,66.5,66.52,66.41,66.46,70800.0,48.867,48.8817,48.8009,48.8376,70800.0
2014-03-26 11:50:00,66.47,66.48,66.42,66.44,105200.0,48.8449,48.8523,48.8082,48.8229,105200.0
2014-03-26 12:00:00,66.45,66.53,66.43,66.52,87400.0,48.8303,48.889,48.8156,48.8817,87400.0
2014-03-26 12:10:00,66.53,66.58,66.52,66.53,70500.0,48.889,48.9258,48.8817,48.889,70500.0
2014-03-26 12:20:00,66.53,66.57,66.48,66.55,86300.0,48.889,48.9184,48.8523,48.9037,86300.0
2014-03-26 12:30:00,66.54,66.62,66.5,66.57,70700.0,48.8964,48.9552,48.867,48.9184,70700.0
2014-03-26 12:40:00,66.58,66.65,66.55,66.63,44700.0,48.9258,48.9772,48.9037,48.9625,44700.0
2014-03-26 12:50:00,66.62,66.66,66.6,66.66,32500.0,48.9552,48.9846,48.9405,48.9846,32500.0
2014-03-26 13:00:00,66.65,66.68,66.6,66.66,70600.0,48.9772,48.9993,48.9405,48.9846,70600.0
2014-03-26 13:10:00,66.67,66.67,66.63,66.66,40300.0,48.9919,48.9919,48.9625,48.9846,40300.0
2014-03-26 13:20:00,66.66,66.68,66.5,66.5,57000.0,48.9846,48.9993,48.867,48.867,57000.0
2014-03-26 13:30:00,66.5,66.5,66.34,66.37,60400.0,48.867,48.867,48.7494,48.7715,60400.0
2014-03-26 13:40:00,66.36,66.37,66.22,66.27,115000.0,48.7641,48.7715,48.6612,48.698,115000.0
2014-03-26 13:50:00,66.27,66.3,66.18,66.29,100000.0,48.698,48.72,48.6318,48.7127,100000.0
2014-03-26 14:00:00,66.28,66.3,66.2,66.28,68200.0,48.7053,48.72,48.6465,48.7053,68200.0
2014-03-26 14:10:00,66.29,66.29,66.13,66.2,107900.0,48.7127,48.7127,48.5951,48.6465,107900.0
2014-03-26 14:20:00,66.19,66.28,66.17,66.28,89100.0,48.6392,48.7053,48.6245,48.7053,89100.0
2014-03-26 14:30:00,66.27,66.27,66.17,66.17,55200.0,48.698,48.698,48.6245,48.6245,55200.0
2014-03-26 14:40:00,66.18,66.31,66.18,66.28,77300.0,48.6318,48.7274,48.6318,48.7053,77300.0
2014-03-26 14:50:00,66.28,66.34,66.27,66.32,64500.0,48.7053,48.7494,48.698,48.7347,64500.0
2014-03-26 15:00:00,66.33,66.35,66.18,66.2,115400.0,48.7421,48.7568,48.6318,48.6465,115400.0
2014-03-26 15:10:00,66.21,66.21,66.09,66.12,88600.0,48.6539,48.6539,48.5657,48.5878,88600.0
2014-03-26 15:20:00,66.12,66.12,66.01,66.02,103600.0,48.5878,48.5878,48.5069,48.5143,103600.0
2014-03-26 15:30:00,66.03,66.07,65.97,65.98,102000.0,48.5216,48.551,48.4775,48.4849,102000.0
2014-03-26 15:40:00,65.98,65.99,65.87,65.89,156100.0,48.4849,48.4922,48.404,48.4187,156100.0
2014-03-26 15:50:00,65.89,65.9,65.73,65.75,279900.0,48.4187,48.4261,48.3012,48.3159,279900.0
2014-03-27 09:30:00,65.56,65.69,65.08,65.11,72800.0,48.1762,48.2718,47.8235,47.8456,72800.0
2014-03-27 09:40:00,65.11,65.28,65.02,65.14,92800.0,47.8456,47.9705,47.7794,47.8676,92800.0
2014-03-27 09:50:00,65.12,65.55,65.11,65.43,71400.0,47.8529,48.1689,47.8456,48.0807,71400.0
2014-03-27 10:00:00,65.43,65.63,65.36,65.63,57800.0,48.0807,48.2277,48.0293,48.2277,57800.0
2014-03-27 10:10:00,65.62,65.66,65.5,65.58,63100.0,48.2203,48.2497,48.1322,48.1909,63100.0
2014-03-27 10:20:00,65.59,65.69,65.57,65.58,67100.0,48.1983,48.2718,48.1836,48.1909,67100.0
2014-03-27 10:30:00,65.58,65.68,65.47,65.62,80900.0,48.1909,48.2644,48.1101,48.2203,80900.0
2014-03-27 10:40:00,65.62,65.62,65.53,65.55,46700.0,48.2203,48.2203,48.1542,48.1689,46700.0
2014-03-27 10:50:00,65.56,65.63,65.44,65.54,79500.0,48.1762,48.2277,48.0881,48.1615,79500.0
2014-03-27 11:00:00,65.55,65.62,65.49,65.51,49300.0,48.1689,48.2203,48.1248,48.1395,49300.0
2014-03-27 11:10:00,65.51,65.6,65.44,65.58,79900.0,48.1395,48.2056,48.0881,48.1909,79900.0
2014-03-27 11:20:00,65.58,65.79,65.57,65.79,78000.0,48.1909,48.3453,48.1836,48.3453,78000.0
2014-03-27 11:30:00,65.78,65.78,65.64,65.66,92800.0,48.3379,48.3379,48.235,48.2497,92800.0
2014-03-27 11:40:00,65.66,65.71,65.62,65.68,116200.0,48.2497,48.2865,48.2203,48.2644,116200.0
2014-03-27 11:50:00,65.67,65.76,65.57,65.74,73500.0,48.2571,48.3232,48.1836,48.3085,73500.0
2014-03-27 12:00:00,65.74,65.77,65.71,65.75,83100.0,48.3085,48.3306,48.2865,48.3159,83100.0
2014-03-27 12:10:00,65.74,65.91,65.74,65.81,65600.0,48.3085,48.4334,48.3085,48.36,65600.0
2014-03-27 12:20:00,65.81,65.92,65.81,65.89,52200.0,48.36,48.4408,48.36,48.4187,52200.0
2014-03-27 12:30:00,65.9,65.93,65.86,65.92,50400.0,48.4261,48.4481,48.3967,48.4408,50400.0
2014-03-27 12:40:00,65.91,65.93,65.87,65.91,78200.0,48.4334,48.4481,48.404,48.4334,78200.0
2014-03-27 12:50:00,65.9,65.97,65.88,65.94,58900.0,48.4261,48.4775,48.4114,48.4555,58900.0
2014-03-27 13:00:00,65.94,66.02,65.93,65.97,63200.0,48.4555,48.5143,48.4481,48.4775,63200.0
2014-03-27 13:10:00,65.97,65.98,65.9,65.96,64700.0,48.4775,48.4849,48.4261,48.4702,64700.0
2014-03-27 13:20:00,65.95,66.06,65.94,66.02,48600.0,48.4628,48.5437,48.4555,48.5143,48600.0
2014-03-27 13:30:00,66.02,66.02,65.9,65.93,99200.0,48.5143,48.5143,48.4261,48.4481,99200.0
2014-03-27 13:40:00,65.94,65.97,65.88,65.89,105800.0,48.4555,48.4775,48.4114,48.4187,105800.0
2014-03-27 13:50:00,65.9,65.99,65.89,65.93,125800.0,48.4261,48.4922,48.4187,48.4481,125800.0
2014-03-27 14:00:00,65.94,65.95,65.91,65.94,222200.0,48.4555,48.4628,48.4334,48.4555,222200.0
2014-03-27 14:10:00,65.95,65.97,65.9,65.93,91200.0,48.4628,48.4775,48.4261,48.4481,91200.0
2014-03-27 14:20:00,65.92,66.01,65.91,66.0,81400.0,48.4408,48.5069,48.4334,48.4996,81400.0
2014-03-27 14:30:00,66.0,66.03,65.95,66.01,99700.0,48.4996,48.5216,48.4628,48.5069,99700.0
2014-03-27 14:40:00,66.01,66.06,66.0,66.04,109000.0,48.5069,48.5437,48.4996,48.529,109000.0
2014-03-27 14:50:00,66.04,66.14,66.0,66.12,83800.0,48.529,48.6025,48.4996,48.5878,83800.0
2014-03-27 15:00:00,66.11,66.14,66.03,66.06,121700.0,48.5804,48.6025,48.5216,48.5437,121700.0
2014-03-27 15:10:00,66.06,66.08,65.98,66.02,120400.0,48.5437,48.5584,48.4849,48.5143,120400.0
2014-03-27 15:20:00,66.03,66.14,66.03,66.13,89300.0,48.5216,48.6025,48.5216,48.5951,89300.0
2014-03-27 15:30:00,66.13,66.24,66.07,66.23,137100.0,48.5951,48.6759,48.551,48.6686,137100.0
2014-03-27 15:40:00,66.24,66.27,66.11,66.11,262200.0,48.6759,48.698,48.5804,48.5804,262200.0
2014-03-27 15:50:00,66.11,66.29,66.11,66.2,424500.0,48.5804,48.7127,48.5804,48.6465,424500.0
2014-03-28 09:30:00,66.46,66.62,66.2,66.62,91200.0,48.8376,48.9552,48.6465,48.9552,91200.0
2014-03-28 09:40:00,66.61,66.74,66.51,66.74,61700.0,48.9478,49.0434,48.8743,49.0434,61700.0
2014-03-28 09:50:00,66.75,66.86,66.57,66.86,71700.0,49.0507,49.1315,48.9184,49.1315,71700.0
2014-03-28 10:00:00,66.87,66.99,66.85,66.88,117800.0,49.1389,49.2271,49.1242,49.1462,117800.0
2014-03-28 10:10:00,66.89,66.89,66.69,66.74,56200.0,49.1536,49.1536,49.0066,49.0434,56200.0
2014-03-28 10:20:00,66.74,66.94,66.74,66.9,83200.0,49.0434,49.1903,49.0434,49.1609,83200.0
2014-03-28 10:30:00,66.92,66.97,66.84,66.86,40000.0,49.1756,49.2124,49.1168,49.1315,40000.0
2014-03-28 10:40:00,66.87,66.89,66.81,66.86,33600.0,49.1389,49.1536,49.0948,49.1315,33600.0
2014-03-28 10:50:00,66.86,66.95,66.86,66.91,37400.0,49.1315,49.1977,49.1315,49.1683,37400.0
2014-03-28 11:00:00,66.91,66.92,66.86,66.89,44100.0,49.1683,49.1756,49.1315,49.1536,44100.0
2014-03-28 11:10:00,66.9,66.93,66.86,66.93,39700.0,49.1609,49.183,49.1315,49.183,39700.0
2014-03-28 11:20:00,66.93,66.96,66.87,66.87,52600.0,49.183,49.205,49.1389,49.1389,52600.0
2014-03-28 11:30:00,66.86,66.88,66.78,66.85,35200.0,49.1315,49.1462,49.0727,49.1242,35200.0
2014-03-28 11:40:00,66.85,66.94,66.8,66.85,42900.0,49.1242,49.1903,49.0874,49.1242,42900.0
2014-03-28 11:50:00,66.84,66.95,66.83,66.93,63100.0,49.1168,49.1977,49.1095,49.183,63100.0
2014-03-28 12:00:00,66.93,66.95,66.85,66.89,33900.0,49.183,49.1977,49.1242,49.1536,33900.0
2014-03-28 12:10:00,66.88,66.91,66.86,66.89,22500.0,49.1462,49.1683,49.1315,49.1536,22500.0
2014-03-28 12:20:00,66.9,67.0,66.89,66.98,63800.0,49.1609,49.2344,49.1536,49.2197,63800.0
2014-03-28 12:30:00,66.97,67.07,66.96,67.0,35800.0,49.2124,49.2859,49.205,49.2344,35800.0
2014-03-28 12:40:00,67.0,67.11,67.0,67.1,40800.0,49.2344,49.3152,49.2344,49.3079,40800.0
2014-03-28 12:50:00,67.09,67.1,67.05,67.1,58000.0,49.3006,49.3079,49.2712,49.3079,58000.0
2014-03-28 13:00:00,67.09,67.16,67.06,67.08,139600.0,49.3006,49.352,49.2785,49.2932,139600.0
2014-03-28 13:10:00,67.07,67.07,67.0,67.01,90200.0,49.2859,49.2859,49.2344,49.2418,90200.0
2014-03-28 13:20:00,67.02,67.09,67.0,67.09,69000.0,49.2491,49.3006,49.2344,49.3006,69000.0
2014-03-28 13:30:00,67.09,67.1,66.94,66.94,167300.0,49.3006,49.3079,49.1903,49.1903,167300.0
2014-03-28 13:40:00,66.94,66.96,66.91,66.92,83700.0,49.1903,49.205,49.1683,49.1756,83700.0
2014-03-28 13:50:00,66.92,67.0,66.92,66.96,48600.0,49.1756,49.2344,49.1756,49.205,48600.0
2014-03-28 14:00:00,66.95,66.97,66.8,66.81,50300.0,49.1977,49.2124,49.0874,49.0948,50300.0
2014-03-28 14:10:00,66.8,66.81,66.66,66.69,47300.0,49.0874,49.0948,48.9846,49.0066,47300.0
2014-03-28 14:20:00,66.69,66.81,66.69,66.8,36700.0,49.0066,49.0948,49.0066,49.0874,36700.0
2014-03-28 14:30:00,66.79,66.8,66.72,66.76,53000.0,49.0801,49.0874,49.0287,49.0581,53000.0
2014-03-28 14:40:00,66.76,66.77,66.59,66.71,87100.0,49.0581,49.0654,48.9331,49.0213,87100.0
2014-03-28 14:50:00,66.72,66.82,66.67,66.72,74200.0,49.0287,49.1021,48.9919,49.0287,74200.0
2014-03-28 15:00:00,66.72,66.81,66.68,66.7,44600.0,49.0287,49.0948,48.9993,49.014,44600.0
2014-03-28 15:10:00,66.7,66.78,66.64,66.76,76100.0,49.014,49.0727,48.9699,49.0581,76100.0
2014-03-28 15:20:00,66.75,66.76,66.68,66.71,61600.0,49.0507,49.0581,48.9993,49.0213,61600.0
2014-03-28 15:30:00,66.7,66.78,66.69,66.73,91200.0,49.014,49.0727,49.0066,49.036,91200.0
2014-03-28 15:40:00,66.73,66.83,66.72,66.75,164900.0,49.036,49.1095,49.0287,49.0507,164900.0
2014-03-28 15:50:00,66.75,66.8,66.71,66.77,242100.0,49.0507,49.0874,49.0213,49.0654,242100.0
2014-03-31 09:30:00,67.28,67.28,67.0,67.22,96000.0,49.4402,49.4402,49.2344,49.3961,96000.0
2014-03-31 09:40:00,67.21,67.22,67.02,67.12,74800.0,49.3887,49.3961,49.2491,49.3226,74800.0
2014-03-31 09:50:00,67.13,67.36,67.11,67.13,75100.0,49.3299,49.499,49.3152,49.3299,75100.0
2014-03-31 10:00:00,67.14,67.18,67.03,67.05,48900.0,49.3373,49.3667,49.2565,49.2712,48900.0
2014-03-31 10:10:00,67.05,67.11,67.0,67.0,37300.0,49.2712,49.3152,49.2344,49.2344,37300.0
2014-03-31 10:20:00,67.01,67.03,66.99,66.99,49100.0,49.2418,49.2565,49.2271,49.2271,49100.0
2014-03-31 10:30:00,67.0,67.03,66.96,67.0,58700.0,49.2344,49.2565,49.205,49.2344,58700.0
2014-03-31 10:40:00,67.0,67.06,66.97,66.98,55900.0,49.2344,49.2785,49.2124,49.2197,55900.0
2014-03-31 10:50:00,66.98,67.05,66.97,66.99,56000.0,49.2197,49.2712,49.2124,49.2271,56000.0
2014-03-31 11:00:00,66.99,66.99,66.86,66.9,39800.0,49.2271,49.2271,49.1315,49.1609,39800.0
2014-03-31 11:10:00,66.89,66.89,66.81,66.81,51800.0,49.1536,49.1536,49.0948,49.0948,51800.0
2014-03-31 11:20:00,66.81,66.81,66.68,66.75,53800.0,49.0948,49.0948,48.9993,49.0507,53800.0
2014-03-31 11:30:00,66.76,66.78,66.71,66.72,70500.0,49.0581,49.0727,49.0213,49.0287,70500.0
2014-03-31 11:40:00,66.72,66.8,66.71,66.74,46700.0,49.0287,49.0874,49.0213,49.0434,46700.0
2014-03-31 11:50:00,66.74,66.77,66.7,66.71,103900.0,49.0434,49.0654,49.014,49.0213,103900.0
2014-03-31 12:00:00,66.72,66.89,66.72,66.88,54600.0,49.0287,49.1536,49.0287,49.1462,54600.0
2014-03-31 12:10:00,66.88,66.97,66.87,66.95,46100.0,49.1462,49.2124,49.1389,49.1977,46100.0
2014-03-31 12:20:00,66.96,66.98,66.89,66.91,54200.0,49.205,49.2197,49.1536,49.1683,54200.0
2014-03-31 12:30:00,66.91,66.99,66.88,66.96,77100.0,49.1683,49.2271,49.1462,49.205,77100.0
2014-03-31 12:40:00,66.96,66.97,66.86,66.87,30400.0,49.205,49.2124,49.1315,49.1389,30400.0
2014-03-31 12:50:00,66.88,66.94,66.83,66.93,32300.0,49.1462,49.1903,49.1095,49.183,32300.0
2014-03-31 13:00:00,66.93,66.94,66.85,66.87,36100.0,49.183,49.1903,49.1242,49.1389,36100.0
2014-03-31 13:10:00,66.88,66.95,66.86,66.92,52100.0,49.1462,49.1977,49.1315,49.1756,52100.0
2014-03-31 13:20:00,66.93,66.95,66.88,66.92,29000.0,49.183,49.1977,49.1462,49.1756,29000.0
2014-03-31 13:30:00,66.93,66.93,66.84,66.85,20700.0,49.183,49.183,49.1168,49.1242,20700.0
2014-03-31 13:40:00,66.85,66.87,66.78,66.79,27100.0,49.1242,49.1389,49.0727,49.0801,27100.0
2014-03-31 13:50:00,66.79,66.83,66.72,66.75,45800.0,49.0801,49.1095,49.0287,49.0507,45800.0
2014-03-31 14:00:00,66.75,66.82,66.74,66.8,52700.0,49.0507,49.1021,49.0434,49.0874,52700.0
2014-03-31 14:10:00,66.79,66.8,66.74,66.76,50200.0,49.0801,49.0874,49.0434,49.0581,50200.0
2014-03-31 14:20:00,66.76,66.76,66.69,66.72,33000.0,49.0581,49.0581,49.0066,49.0287,33000.0
2014-03-31 14:30:00,66.72,66.75,66.66,66.7,138300.0,49.0287,49.0507,48.9846,49.014,138300.0
2014-03-31 14:40:00,66.71,66.73,66.69,66.71,54200.0,49.0213,49.036,49.0066,49.0213,54200.0
2014-03-31 14:50:00,66.7,66.72,66.69,66.71,69000.0,49.014,49.0287,49.0066,49.0213,69000.0
2014-03-31 15:00:00,66.71,66.74,66.64,66.73,88900.0,49.0213,49.0434,48.9699,49.036,88900.0
2014-03-31 15:10:00,66.74,66.78,66.73,66.75,44000.0,49.0434,49.0727,49.036,49.0507,44000.0
2014-03-31 15:20:00,66.76,66.85,66.75,66.82,44700.0,49.0581,49.1242,49.0507,49.1021,44700.0
2014-03-31 15:30:00,66.83,66.86,66.79,66.83,62000.0,49.1095,49.1315,49.0801,49.1095,62000.0
2014-03-31 15:40:00,66.83,66.88,66.8,66.84,117000.0,49.1095,49.1462,49.0874,49.1168,117000.0
2014-03-31 15:50:00,66.84,66.88,66.76,66.81,237900.0,49.1168,49.1462,49.0581,49.0948,237900.0
2014-04-01 09:30:00,66.64,66.96,66.64,66.88,150500.0,48.9699,49.205,48.9699,49.1462,150500.0
2014-04-01 09:40:00,66.88,67.15,66.84,67.15,51500.0,49.1462,49.3446,49.1168,49.3446,51500.0
2014-04-01 09:50:00,67.15,67.15,66.97,67.09,46200.0,49.3446,49.3446,49.2124,49.3006,46200.0
2014-04-01 10:00:00,67.05,67.16,66.97,67.13,48500.0,49.2712,49.352,49.2124,49.3299,48500.0
2014-04-01 10:10:00,67.13,67.19,67.06,67.13,47700.0,49.3299,49.374,49.2785,49.3299,47700.0
2014-04-01 10:20:00,67.14,67.15,67.02,67.02,58300.0,49.3373,49.3446,49.2491,49.2491,58300.0
2014-04-01 10:30:00,67.02,67.05,66.96,67.0,53100.0,49.2491,49.2712,49.205,49.2344,53100.0
2014-04-01 10:40:00,67.01,67.12,66.97,67.05,51800.0,49.2418,49.3226,49.2124,49.2712,51800.0
2014-04-01 10:50:00,67.05,67.12,67.02,67.05,42200.0,49.2712,49.3226,49.2491,49.2712,42200.0
2014-04-01 11:00:00,67.04,67.16,67.03,67.16,66500.0,49.2638,49.352,49.2565,49.352,66500.0
2014-04-01 11:10:00,67.16,67.21,67.13,67.2,69000.0,49.352,49.3887,49.3299,49.3814,69000.0
2014-04-01 11:20:00,67.2,67.22,67.16,67.2,50700.0,49.3814,49.3961,49.352,49.3814,50700.0
2014-04-01 11:30:00,67.21,67.22,67.11,67.12,64100.0,49.3887,49.3961,49.3152,49.3226,64100.0
2014-04-01 11:40:00,67.12,67.13,67.0,67.0,38700.0,49.3226,49.3299,49.2344,49.2344,38700.0
2014-04-01 11:50:00,67.0,67.05,66.98,66.98,59200.0,49.2344,49.2712,49.2197,49.2197,59200.0
2014-04-01 12:00:00,66.98,66.99,66.88,66.97,33800.0,49.2197,49.2271,49.1462,49.2124,33800.0
2014-04-01 12:10:00,66.97,67.03,66.92,67.03,39300.0,49.2124,49.2565,49.1756,49.2565,39300.0
2014-04-01 12:20:00,67.03,67.09,67.03,67.07,34900.0,49.2565,49.3006,49.2565,49.2859,34900.0
2014-04-01 12:30:00,67.08,67.09,67.05,67.08,27600.0,49.2932,49.3006,49.2712,49.2932,27600.0
2014-04-01 12:40:00,67.09,67.17,67.08,67.12,36000.0,49.3006,49.3593,49.2932,49.3226,36000.0
2014-04-01 12:50:00,67.13,67.13,67.04,67.04,31000.0,49.3299,49.3299,49.2638,49.2638,31000.0
2014-04-01 13:00:00,67.05,67.05,66.97,66.98,34900.0,49.2712,49.2712,49.2124,49.2197,34900.0
2014-04-01 13:10:00,66.99,67.03,66.97,67.0,33800.0,49.2271,49.2565,49.2124,49.2344,33800.0
2014-04-01 13:20:00,67.0,67.08,66.95,67.08,29500.0,49.2344,49.2932,49.1977,49.2932,29500.0
2014-04-01 13:30:00,67.07,67.08,66.97,67.0,30000.0,49.2859,49.2932,49.2124,49.2344,30000.0
2014-04-01 13:40:00,67.0,67.08,67.0,67.06,40200.0,49.2344,49.2932,49.2344,49.2785,40200.0
2014-04-01 13:50:00,67.06,67.2,67.06,67.17,50400.0,49.2785,49.3814,49.2785,49.3593,50400.0
2014-04-01 14:00:00,67.18,67.25,67.18,67.23,33200.0,49.3667,49.4181,49.3667,49.4034,33200.0
2014-04-01 14:10:00,67.23,67.33,67.23,67.32,60300.0,49.4034,49.4769,49.4034,49.4696,60300.0
2014-04-01 14:20:00,67.31,67.31,67.26,67.27,66200.0,49.4622,49.4622,49.4255,49.4328,66200.0
2014-04-01 14:30:00,67.28,67.29,67.2,67.2,47200.0,49.4402,49.4475,49.3814,49.3814,47200.0
2014-04-01 14:40:00,67.22,67.29,67.22,67.28,37600.0,49.3961,49.4475,49.3961,49.4402,37600.0
2014-04-01 14:50:00,67.28,67.28,67.23,67.26,39100.0,49.4402,49.4402,49.4034,49.4255,39100.0
2014-04-01 15:00:00,67.26,67.32,67.26,67.3,58600.0,49.4255,49.4696,49.4255,49.4549,58600.0
2014-04-01 15:10:00,67.29,67.31,67.27,67.29,51200.0,49.4475,49.4622,49.4328,49.4475,51200.0
2014-04-01 15:20:00,67.29,67.31,67.28,67.3,68300.0,49.4475,49.4622,49.4402,49.4549,68300.0
2014-04-01 15:30:00,67.29,67.3,67.2,67.22,97100.0,49.4475,49.4549,49.3814,49.3961,97100.0
2014-04-01 15:40:00,67.22,67.32,67.22,67.31,121700.0,49.3961,49.4696,49.3961,49.4622,121700.0
2014-04-01 15:50:00,67.32,67.37,67.29,67.31,329000.0,49.4696,49.5063,49.4475,49.4622,329000.0
2014-04-02 09:30:00,67.32,67.48,67.22,67.43,103200.0,49.4696,49.5871,49.3961,49.5504,103200.0
2014-04-02 09:40:00,67.43,67.56,67.4,67.52,93900.0,49.5504,49.6459,49.5284,49.6165,93900.0
2014-04-02 09:50:00,67.52,67.62,67.47,67.58,78400.0,49.6165,49.69,49.5798,49.6606,78400.0
2014-04-02 10:00:00,67.58,67.74,67.58,67.72,59800.0,49.6606,49.7782,49.6606,49.7635,59800.0
2014-04-02 10:10:00,67.72,67.76,67.68,67.71,61600.0,49.7635,49.7929,49.7341,49.7562,61600.0
2014-04-02 10:20:00,67.71,67.74,67.68,67.74,43100.0,49.7562,49.7782,49.7341,49.7782,43100.0
2014-04-02 10:30:00,67.74,67.89,67.73,67.89,68000.0,49.7782,49.8884,49.7708,49.8884,68000.0
2014-04-02 10:40:00,67.89,67.96,67.84,67.85,59700.0,49.8884,49.9399,49.8517,49.859,59700.0
2014-04-02 10:50:00,67.85,68.0,67.84,67.98,62400.0,49.859,49.9693,49.8517,49.9546,62400.0
2014-04-02 11:00:00,67.98,68.0,67.88,67.94,65800.0,49.9546,49.9693,49.8811,49.9252,65800.0
2014-04-02 11:10:00,67.94,67.96,67.86,67.87,55500.0,49.9252,49.9399,49.8664,49.8737,55500.0
2014-04-02 11:20:00,67.87,67.91,67.84,67.87,55500.0,49.8737,49.9031,49.8517,49.8737,55500.0
2014-04-02 11:30:00,67.86,67.86,67.73,67.77,39600.0,49.8664,49.8664,49.7708,49.8002,39600.0
2014-04-02 11:40:00,67.78,67.82,67.76,67.77,35200.0,49.8076,49.837,49.7929,49.8002,35200.0
2014-04-02 11:50:00,67.77,67.9,67.77,67.89,41600.0,49.8002,49.8958,49.8002,49.8884,41600.0
2014-04-02 12:00:00,67.9,67.9,67.8,67.84,37700.0,49.8958,49.8958,49.8223,49.8517,37700.0
2014-04-02 12:10:00,67.84,67.97,67.83,67.94,43100.0,49.8517,49.9472,49.8443,49.9252,43100.0
2014-04-02 12:20:00,67.94,68.0,67.93,67.98,45300.0,49.9252,49.9693,49.9178,49.9546,45300.0
2014-04-02 12:30:00,67.98,68.01,67.94,67.96,47700.0,49.9546,49.9766,49.9252,49.9399,47700.0
2014-04-02 12:40:00,67.96,67.97,67.89,67.9,42400.0,49.9399,49.9472,49.8884,49.8958,42400.0
2014-04-02 12:50:00,67.91,67.94,67.88,67.94,25900.0,49.9031,49.9252,49.8811,49.9252,25900.0
2014-04-02 13:00:00,67.94,67.95,67.91,67.91,25000.0,49.9252,49.9325,49.9031,49.9031,25000.0
2014-04-02 13:10:00,67.91,67.92,67.81,67.82,51400.0,49.9031,49.9105,49.8296,49.837,51400.0
2014-04-02 13:20:00,67.82,67.82,67.78,67.8,60600.0,49.837,49.837,49.8076,49.8223,60600.0
2014-04-02 13:30:00,67.81,67.82,67.77,67.78,29500.0,49.8296,49.837,49.8002,49.8076,29500.0
2014-04-02 13:40:00,67.79,67.79,67.67,67.68,40600.0,49.8149,49.8149,49.7268,49.7341,40600.0
2014-04-02 13:50:00,67.68,67.7,67.62,67.64,29000.0,49.7341,49.7488,49.69,49.7047,29000.0
2014-04-02 14:00:00,67.65,67.7,67.64,67.7,54200.0,49.7121,49.7488,49.7047,49.7488,54200.0
2014-04-02 14:10:00,67.7,67.81,67.69,67.8,68100.0,49.7488,49.8296,49.7415,49.8223,68100.0
2014-04-02 14:20:00,67.8,67.82,67.79,67.81,41900.0,49.8223,49.837,49.8149,49.8296,41900.0
2014-04-02 14:30:00,67.81,67.86,67.79,67.79,49500.0,49.8296,49.8664,49.8149,49.8149,49500.0
2014-04-02 14:40:00,67.8,67.89,67.8,67.89,48000.0,49.8223,49.8884,49.8223,49.8884,48000.0
2014-04-02 14:50:00,67.89,67.92,67.88,67.9,63200.0,49.8884,49.9105,49.8811,49.8958,63200.0
2014-04-02 15:00:00,67.9,67.92,67.84,67.84,49600.0,49.8958,49.9105,49.8517,49.8517,49600.0
2014-04-02 15:10:00,67.85,67.86,67.81,67.86,64100.0,49.859,49.8664,49.8296,49.8664,64100.0
2014-04-02 15:20:00,67.86,67.94,67.83,67.94,88200.0,49.8664,49.9252,49.8443,49.9252,88200.0
2014-04-02 15:30:00,67.95,67.96,67.89,67.96,92700.0,49.9325,49.9399,49.8884,49.9399,92700.0
2014-04-02 15:40:00,67.95,67.96,67.86,67.87,154300.0,49.9325,49.9399,49.8664,49.8737,154300.0
2014-04-02 15:50:00,67.87,67.88,67.79,67.85,258200.0,49.8737,49.8811,49.8149,49.859,258200.0
2014-04-03 09:30:00,68.05,68.29,67.74,67.78,106600.0,50.006,50.1824,49.7782,49.8076,106600.0
2014-04-03 09:40:00,67.79,68.06,67.75,67.91,25800.0,49.8149,50.0133,49.7855,49.9031,25800.0
2014-04-03 09:50:00,67.89,68.03,67.83,67.98,18200.0,49.8884,49.9913,49.8443,49.9546,18200.0
2014-04-03 10:00:00,68.0,68.01,67.84,67.91,33400.0,49.9693,49.9766,49.8517,49.9031,33400.0
2014-04-03 10:10:00,67.9,68.04,67.89,68.04,37200.0,49.8958,49.9987,49.8884,49.9987,37200.0
2014-04-03 10:20:00,68.04,68.07,67.86,67.87,38800.0,49.9987,50.0207,49.8664,49.8737,38800.0
2014-04-03 10:30:00,67.88,67.92,67.7,67.7,41200.0,49.8811,49.9105,49.7488,49.7488,41200.0
2014-04-03 10:40:00,67.69,67.77,67.67,67.7,40500.0,49.7415,49.8002,49.7268,49.7488,40500.0
2014-04-03 10:50:00,67.7,67.71,67.62,67.71,45100.0,49.7488,49.7562,49.69,49.7562,45100.0
2014-04-03 11:00:00,67.71,67.84,67.7,67.82,45700.0,49.7562,49.8517,49.7488,49.837,45700.0
2014-04-03 11:10:00,67.82,67.84,67.77,67.8,47800.0,49.837,49.8517,49.8002,49.8223,47800.0
2014-04-03 11:20:00,67.8,67.86,67.73,67.85,43600.0,49.8223,49.8664,49.7708,49.859,43600.0
2014-04-03 11:30:00,67.84,67.84,67.69,67.78,44300.0,49.8517,49.8517,49.7415,49.8076,44300.0
2014-04-03 11:40:00,67.78,67.8,67.75,67.79,40100.0,49.8076,49.8223,49.7855,49.8149,40100.0
2014-04-03 11:50:00,67.8,67.88,67.77,67.85,43700.0,49.8223,49.8811,49.8002,49.859,43700.0
2014-04-03 12:00:00,67.84,67.94,67.81,67.92,59100.0,49.8517,49.9252,49.8296,49.9105,59100.0
2014-04-03 12:10:00,67.92,67.93,67.83,67.85,31100.0,49.9105,49.9178,49.8443,49.859,31100.0
2014-04-03 12:20:00,67.84,67.93,67.84,67.9,18300.0,49.8517,49.9178,49.8517,49.8958,18300.0
2014-04-03 12:30:00,67.9,67.93,67.78,67.81,68000.0,49.8958,49.9178,49.8076,49.8296,68000.0
2014-04-03 12:40:00,67.81,67.84,67.78,67.79,31300.0,49.8296,49.8517,49.8076,49.8149,31300.0
2014-04-03 12:50:00,67.8,67.87,67.79,67.87,73400.0,49.8223,49.8737,49.8149,49.8737,73400.0
2014-04-03 13:00:00,67.86,67.89,67.79,67.8,79800.0,49.8664,49.8884,49.8149,49.8223,79800.0
2014-04-03 13:10:00,67.79,67.89,67.78,67.89,47900.0,49.8149,49.8884,49.8076,49.8884,47900.0
2014-04-03 13:20:00,67.88,67.98,67.86,67.97,42100.0,49.8811,49.9546,49.8664,49.9472,42100.0
2014-04-03 13:30:00,67.97,68.0,67.89,67.9,42700.0,49.9472,49.9693,49.8884,49.8958,42700.0
2014-04-03 13:40:00,67.9,68.05,67.9,68.0,37100.0,49.8958,50.006,49.8958,49.9693,37100.0
2014-04-03 13:50:00,68.01,68.04,67.95,67.96,20300.0,49.9766,49.9987,49.9325,49.9399,20300.0
2014-04-03 14:00:00,67.97,68.02,67.95,68.0,54800.0,49.9472,49.984,49.9325,49.9693,54800.0
2014-04-03 14:10:00,68.0,68.03,67.98,67.99,31600.0,49.9693,49.9913,49.9546,49.9619,31600.0
2014-04-03 14:20:00,68.0,68.0,67.89,67.89,25200.0,49.9693,49.9693,49.8884,49.8884,25200.0
2014-04-03 14:30:00,67.9,67.9,67.69,67.7,28000.0,49.8958,49.8958,49.7415,49.7488,28000.0
2014-04-03 14:40:00,67.7,67.8,67.7,67.79,43200.0,49.7488,49.8223,49.7488,49.8149,43200.0
2014-04-03 14:50:00,67.8,67.9,67.79,67.9,28200.0,49.8223,49.8958,49.8149,49.8958,28200.0
2014-04-03 15:00:00,67.91,67.91,67.84,67.86,25400.0,49.9031,49.9031,49.8517,49.8664,25400.0
2014-04-03 15:10:00,67.86,67.9,67.84,67.89,53900.0,49.8664,49.8958,49.8517,49.8884,53900.0
2014-04-03 15:20:00,67.89,67.97,67.84,67.94,41200.0,49.8884,49.9472,49.8517,49.9252,41200.0
2014-04-03 15:30:00,67.95,67.99,67.93,67.98,50800.0,49.9325,49.9619,49.9178,49.9546,50800.0
2014-04-03 15:40:00,67.98,68.01,67.97,67.99,87900.0,49.9546,49.9766,49.9472,49.9619,87900.0
2014-04-03 15:50:00,67.99,68.01,67.93,67.95,168100.0,49.9619,49.9766,49.9178,49.9325,168100.0
2014-04-04 09:30:00,68.23,68.35,68.02,68.3,108800.0,50.1383,50.2265,49.984,50.1897,108800.0
2014-04-04 09:40:00,68.3,68.37,68.2,68.22,56900.0,50.1897,50.2411,50.1162,50.1309,56900.0
2014-04-04 09:50:00,68.2,68.34,68.11,68.3,24500.0,50.1162,50.2191,50.0501,50.1897,24500.0
2014-04-04 10:00:00,68.32,68.36,68.23,68.33,43900.0,50.2044,50.2338,50.1383,50.2118,43900.0
2014-04-04 10:10:00,68.34,68.37,68.28,68.35,41700.0,50.2191,50.2411,50.175,50.2265,41700.0
2014-04-04 10:20:00,68.35,68.42,68.28,68.42,39200.0,50.2265,50.2779,50.175,50.2779,39200.0
2014-04-04 10:30:00,68.43,68.48,68.4,68.46,49600.0,50.2852,50.322,50.2632,50.3073,49600.0
2014-04-04 10:40:00,68.44,68.52,68.39,68.48,72000.0,50.2926,50.3514,50.2558,50.322,72000.0
2014-04-04 10:50:00,68.48,68.56,68.47,68.49,43300.0,50.322,50.3808,50.3146,50.3293,43300.0
2014-04-04 11:00:00,68.49,68.52,68.37,68.37,95100.0,50.3293,50.3514,50.2411,50.2411,95100.0
2014-04-04 11:10:00,68.36,68.36,68.2,68.23,43700.0,50.2338,50.2338,50.1162,50.1383,43700.0
2014-04-04 11:20:00,68.22,68.29,68.19,68.27,76900.0,50.1309,50.1824,50.1089,50.1677,76900.0
2014-04-04 11:30:00,68.26,68.34,68.19,68.21,53700.0,50.1603,50.2191,50.1089,50.1236,53700.0
2014-04-04 11:40:00,68.2,68.2,67.92,67.98,37500.0,50.1162,50.1162,49.9105,49.9546,37500.0
2014-04-04 11:50:00,67.97,68.06,67.9,68.06,39700.0,49.9472,50.0133,49.8958,50.0133,39700.0
2014-04-04 12:00:00,68.06,68.06,67.85,67.85,94300.0,50.0133,50.0133,49.859,49.859,94300.0
2014-04-04 12:10:00,67.85,67.98,67.77,67.94,37800.0,49.859,49.9546,49.8002,49.9252,37800.0
2014-04-04 12:20:00,67.95,68.02,67.92,67.94,28400.0,49.9325,49.984,49.9105,49.9252,28400.0
2014-04-04 12:30:00,67.95,68.0,67.8,67.83,43800.0,49.9325,49.9693,49.8223,49.8443,43800.0
2014-04-04 12:40:00,67.84,67.91,67.76,67.8,58400.0,49.8517,49.9031,49.7929,49.8223,58400.0
2014-04-04 12:50:00,67.82,67.82,67.62,67.7,28200.0,49.837,49.837,49.69,49.7488,28200.0
2014-04-04 13:00:00,67.68,67.73,67.6,67.72,29700.0,49.7341,49.7708,49.6753,49.7635,29700.0
2014-04-04 13:10:00,67.72,67.77,67.66,67.76,43400.0,49.7635,49.8002,49.7194,49.7929,43400.0
2014-04-04 13:20:00,67.75,67.75,67.59,67.62,34800.0,49.7855,49.7855,49.668,49.69,34800.0
2014-04-04 13:30:00,67.62,67.68,67.52,67.66,29200.0,49.69,49.7341,49.6165,49.7194,29200.0
2014-04-04 13:40:00,67.66,67.7,67.59,67.63,37900.0,49.7194,49.7488,49.668,49.6974,37900.0
2014-04-04 13:50:00,67.63,67.69,67.6,67.64,36200.0,49.6974,49.7415,49.6753,49.7047,36200.0
2014-04-04 14:00:00,67.64,67.68,67.54,67.55,37800.0,49.7047,49.7341,49.6312,49.6386,37800.0
2014-04-04 14:10:00,67.55,67.81,67.53,67.8,121600.0,49.6386,49.8296,49.6239,49.8223,121600.0
2014-04-04 14:20:00,67.8,67.81,67.57,67.58,68200.0,49.8223,49.8296,49.6533,49.6606,68200.0
2014-04-04 14:30:00,67.57,67.64,67.4,67.45,58800.0,49.6533,49.7047,49.5284,49.5651,58800.0
2014-04-04 14:40:00,67.45,67.48,67.32,67.4,41400.0,49.5651,49.5871,49.4696,49.5284,41400.0
2014-04-04 14:50:00,67.4,67.46,67.4,67.46,47100.0,49.5284,49.5724,49.5284,49.5724,47100.0
2014-04-04 15:00:00,67.46,67.48,67.35,67.38,68800.0,49.5724,49.5871,49.4916,49.5137,68800.0
2014-04-04 15:10:00,67.39,67.55,67.39,67.55,75000.0,49.521,49.6386,49.521,49.6386,75000.0
2014-04-04 15:20:00,67.55,67.59,67.49,67.49,65400.0,49.6386,49.668,49.5945,49.5945,65400.0
2014-04-04 15:30:00,67.49,67.52,67.43,67.44,93600.0,49.5945,49.6165,49.5504,49.5577,93600.0
2014-04-04 15:40:00,67.44,67.48,67.32,67.44,207200.0,49.5577,49.5871,49.4696,49.5577,207200.0
2014-04-04 15:50:00,67.43,67.44,67.23,67.28,332200.0,49.5504,49.5577,49.4034,49.4402,332200.0
2014-04-07 09:30:00,67.21,67.36,66.8,66.8,123800.0,49.3887,49.499,49.0874,49.0874,123800.0
2014-04-07 09:40:00,66.83,66.83,66.6,66.65,131100.0,49.1095,49.1095,48.9405,48.9772,131100.0
2014-04-07 09:50:00,66.65,67.0,66.64,66.99,68300.0,48.9772,49.2344,48.9699,49.2271,68300.0
2014-04-07 10:00:00,67.01,67.01,66.72,66.87,67400.0,49.2418,49.2418,49.0287,49.1389,67400.0
2014-04-07 10:10:00,66.87,66.93,66.81,66.88,34000.0,49.1389,49.183,49.0948,49.1462,34000.0
2014-04-07 10:20:00,66.88,66.97,66.81,66.9,45500.0,49.1462,49.2124,49.0948,49.1609,45500.0
2014-04-07 10:30:00,66.89,67.01,66.8,66.84,64700.0,49.1536,49.2418,49.0874,49.1168,64700.0
2014-04-07 10:40:00,66.83,66.85,66.74,66.78,58700.0,49.1095,49.1242,49.0434,49.0727,58700.0
2014-04-07 10:50:00,66.78,66.83,66.73,66.81,58800.0,49.0727,49.1095,49.036,49.0948,58800.0
2014-04-07 11:00:00,66.81,66.97,66.76,66.85,50200.0,49.0948,49.2124,49.0581,49.1242,50200.0
2014-04-07 11:10:00,66.86,66.94,66.86,66.94,59000.0,49.1315,49.1903,49.1315,49.1903,59000.0
2014-04-07 11:20:00,66.92,66.93,66.86,66.87,58800.0,49.1756,49.183,49.1315,49.1389,58800.0
2014-04-07 11:30:00,66.87,67.04,66.87,66.98,61700.0,49.1389,49.2638,49.1389,49.2197,61700.0
2014-04-07 11:40:00,66.98,66.98,66.87,66.88,74800.0,49.2197,49.2197,49.1389,49.1462,74800.0
2014-04-07 11:50:00,66.88,66.89,66.63,66.69,153200.0,49.1462,49.1536,48.9625,49.0066,153200.0
2014-04-07 12:00:00,66.69,66.7,66.59,66.6,74300.0,49.0066,49.014,48.9331,48.9405,74300.0
2014-04-07 12:10:00,66.6,66.63,66.56,66.57,100300.0,48.9405,48.9625,48.9111,48.9184,100300.0
2014-04-07 12:20:00,66.57,66.73,66.57,66.72,53600.0,48.9184,49.036,48.9184,49.0287,53600.0
2014-04-07 12:30:00,66.71,66.89,66.65,66.84,108300.0,49.0213,49.1536,48.9772,49.1168,108300.0
2014-04-07 12:40:00,66.84,66.91,66.84,66.86,52900.0,49.1168,49.1683,49.1168,49.1315,52900.0
2014-04-07 12:50:00,66.87,66.91,66.8,66.86,47200.0,49.1389,49.1683,49.0874,49.1315,47200.0
2014-04-07 13:00:00,66.86,66.88,66.62,66.62,33500.0,49.1315,49.1462,48.9552,48.9552,33500.0
2014-04-07 13:10:00,66.62,66.74,66.61,66.71,36200.0,48.9552,49.0434,48.9478,49.0213,36200.0
2014-04-07 13:20:00,66.7,66.8,66.66,66.68,53900.0,49.014,49.0874,48.9846,48.9993,53900.0
2014-04-07 13:30:00,66.67,66.68,66.58,66.6,36700.0,48.9919,48.9993,48.9258,48.9405,36700.0
2014-04-07 13:40:00,66.59,66.67,66.57,66.64,46000.0,48.9331,48.9919,48.9184,48.9699,46000.0
2014-04-07 13:50:00,66.63,66.71,66.59,66.68,41200.0,48.9625,49.0213,48.9331,48.9993,41200.0
2014-04-07 14:00:00,66.68,66.77,66.65,66.74,45000.0,48.9993,49.0654,48.9772,49.0434,45000.0
2014-04-07 14:10:00,66.74,66.75,66.66,66.68,43200.0,49.0434,49.0507,48.9846,48.9993,43200.0
2014-04-07 14:20:00,66.67,66.68,66.59,66.62,66300.0,48.9919,48.9993,48.9331,48.9552,66300.0
2014-04-07 14:30:00,66.62,66.67,66.58,66.67,27400.0,48.9552,48.9919,48.9258,48.9919,27400.0
2014-04-07 14:40:00,66.67,66.83,66.67,66.74,95600.0,48.9919,49.1095,48.9919,49.0434,95600.0
2014-04-07 14:50:00,66.75,66.76,66.73,66.74,88000.0,49.0507,49.0581,49.036,49.0434,88000.0
2014-04-07 15:00:00,66.73,66.77,66.66,66.75,66600.0,49.036,49.0654,48.9846,49.0507,66600.0
2014-04-07 15:10:00,66.75,66.78,66.7,66.78,122900.0,49.0507,49.0727,49.014,49.0727,122900.0
2014-04-07 15:20:00,66.78,66.78,66.73,66.77,147100.0,49.0727,49.0727,49.036,49.0654,147100.0
2014-04-07 15:30:00,66.77,66.77,66.69,66.7,126000.0,49.0654,49.0654,49.0066,49.014,126000.0
2014-04-07 15:40:00,66.7,66.7,66.56,66.56,255700.0,49.014,49.014,48.9111,48.9111,255700.0
2014-04-07 15:50:00,66.56,66.57,66.47,66.48,303400.0,48.9111,48.9184,48.8449,48.8523,303400.0
2014-04-08 09:30:00,66.51,66.51,66.08,66.5,71300.0,48.8743,48.8743,48.5584,48.867,71300.0
2014-04-08 09:40:00,66.52,66.62,66.48,66.61,144900.0,48.8817,48.9552,48.8523,48.9478,144900.0
2014-04-08 09:50:00,66.6,66.73,66.41,66.52,85600.0,48.9405,49.036,48.8009,48.8817,85600.0
2014-04-08 10:00:00,66.51,66.68,66.51,66.55,124500.0,48.8743,48.9993,48.8743,48.9037,124500.0
2014-04-08 10:10:00,66.56,66.57,66.44,66.48,126000.0,48.9111,48.9184,48.8229,48.8523,126000.0
2014-04-08 10:20:00,66.48,66.49,66.27,66.28,269700.0,48.8523,48.8596,48.698,48.7053,269700.0
2014-04-08 10:30:00,66.28,66.36,66.24,66.34,205200.0,48.7053,48.7641,48.6759,48.7494,205200.0
2014-04-08 10:40:00,66.33,66.41,66.32,66.35,159500.0,48.7421,48.8009,48.7347,48.7568,159500.0
2014-04-08 10:50:00,66.35,66.52,66.35,66.43,73900.0,48.7568,48.8817,48.7568,48.8156,73900.0
2014-04-08 11:00:00,66.43,66.53,66.42,66.53,120900.0,48.8156,48.889,48.8082,48.889,120900.0
2014-04-08 11:10:00,66.52,66.72,66.45,66.72,82000.0,48.8817,49.0287,48.8303,49.0287,82000.0
2014-04-08 11:20:00,66.71,66.76,66.6,66.61,53700.0,49.0213,49.0581,48.9405,48.9478,53700.0
2014-04-08 11:30:00,66.61,66.7,66.54,66.54,54400.0,48.9478,49.014,48.8964,48.8964,54400.0
2014-04-08 11:40:00,66.53,66.55,66.45,66.47,54900.0,48.889,48.9037,48.8303,48.8449,54900.0
2014-04-08 11:50:00,66.48,66.56,66.47,66.54,54900.0,48.8523,48.9111,48.8449,48.8964,54900.0
2014-04-08 12:00:00,66.54,66.67,66.5,66.64,43900.0,48.8964,48.9919,48.867,48.9699,43900.0
2014-04-08 12:10:00,66.65,66.72,66.63,66.72,35600.0,48.9772,49.0287,48.9625,49.0287,35600.0
2014-04-08 12:20:00,66.73,66.74,66.61,66.65,56300.0,49.036,49.0434,48.9478,48.9772,56300.0
2014-04-08 12:30:00,66.66,66.73,66.66,66.7,53100.0,48.9846,49.036,48.9846,49.014,53100.0
2014-04-08 12:40:00,66.7,66.71,66.58,66.58,143500.0,49.014,49.0213,48.9258,48.9258,143500.0
2014-04-08 12:50:00,66.57,66.58,66.52,66.52,36300.0,48.9184,48.9258,48.8817,48.8817,36300.0
2014-04-08 13:00:00,66.53,66.54,66.47,66.5,38800.0,48.889,48.8964,48.8449,48.867,38800.0
2014-04-08 13:10:00,66.5,66.63,66.5,66.62,37100.0,48.867,48.9625,48.867,48.9552,37100.0
2014-04-08 13:20:00,66.63,66.8,66.63,66.78,108100.0,48.9625,49.0874,48.9625,49.0727,108100.0
2014-04-08 13:30:00,66.78,66.78,66.67,66.7,50100.0,49.0727,49.0727,48.9919,49.014,50100.0
2014-04-08 13:40:00,66.72,66.8,66.71,66.71,42000.0,49.0287,49.0874,49.0213,49.0213,42000.0
2014-04-08 13:50:00,66.7,66.8,66.69,66.8,54300.0,49.014,49.0874,49.0066,49.0874,54300.0
2014-04-08 14:00:00,66.8,66.8,66.66,66.67,45300.0,49.0874,49.0874,48.9846,48.9919,45300.0
2014-04-08 14:10:00,66.67,66.74,66.65,66.67,44600.0,48.9919,49.0434,48.9772,48.9919,44600.0
2014-04-08 14:20:00,66.66,66.69,66.62,66.67,55700.0,48.9846,49.0066,48.9552,48.9919,55700.0
2014-04-08 14:30:00,66.67,66.7,66.56,66.57,84400.0,48.9919,49.014,48.9111,48.9184,84400.0
2014-04-08 14:40:00,66.56,66.57,66.52,66.57,98100.0,48.9111,48.9184,48.8817,48.9184,98100.0
2014-04-08 14:50:00,66.57,66.63,66.53,66.54,118900.0,48.9184,48.9625,48.889,48.8964,118900.0
2014-04-08 15:00:00,66.54,66.58,66.53,66.56,82200.0,48.8964,48.9258,48.889,48.9111,82200.0
2014-04-08 15:10:00,66.56,66.6,66.52,66.53,157400.0,48.9111,48.9405,48.8817,48.889,157400.0
2014-04-08 15:20:00,66.54,66.68,66.53,66.65,84900.0,48.8964,48.9993,48.889,48.9772,84900.0
2014-04-08 15:30:00,66.64,66.79,66.64,66.75,104300.0,48.9699,49.0801,48.9699,49.0507,104300.0
2014-04-08 15:40:00,66.76,66.78,66.7,66.74,572700.0,49.0581,49.0727,49.014,49.0434,572700.0
2014-04-08 15:50:00,66.73,66.76,66.65,66.66,393100.0,49.036,49.0581,48.9772,48.9846,393100.0
2014-04-09 09:30:00,66.96,67.13,66.72,66.78,67300.0,49.205,49.3299,49.0287,49.0727,67300.0
2014-04-09 09:40:00,66.8,66.85,66.59,66.65,34600.0,49.0874,49.1242,48.9331,48.9772,34600.0
2014-04-09 09:50:00,66.63,66.8,66.6,66.69,40900.0,48.9625,49.0874,48.9405,49.0066,40900.0
2014-04-09 10:00:00,66.69,66.75,66.62,66.65,43900.0,49.0066,49.0507,48.9552,48.9772,43900.0
2014-04-09 10:10:00,66.64,66.71,66.6,66.62,45900.0,48.9699,49.0213,48.9405,48.9552,45900.0
2014-04-09 10:20:00,66.66,66.75,66.61,66.62,64900.0,48.9846,49.0507,48.9478,48.9552,64900.0
2014-04-09 10:30:00,66.64,66.73,66.63,66.66,66800.0,48.9699,49.036,48.9625,48.9846,66800.0
2014-04-09 10:40:00,66.66,66.73,66.51,66.59,47600.0,48.9846,49.036,48.8743,48.9331,47600.0
2014-04-09 10:50:00,66.59,66.6,66.48,66.48,22500.0,48.9331,48.9405,48.8523,48.8523,22500.0
2014-04-09 11:00:00,66.48,66.48,66.36,66.45,36500.0,48.8523,48.8523,48.7641,48.8303,36500.0
2014-04-09 11:10:00,66.45,66.54,66.43,66.47,32700.0,48.8303,48.8964,48.8156,48.8449,32700.0
2014-04-09 11:20:00,66.47,66.48,66.35,66.46,50800.0,48.8449,48.8523,48.7568,48.8376,50800.0
2014-04-09 11:30:00,66.45,66.64,66.41,66.64,73200.0,48.8303,48.9699,48.8009,48.9699,73200.0
2014-04-09 11:40:00,66.64,66.64,66.51,66.55,55200.0,48.9699,48.9699,48.8743,48.9037,55200.0
2014-04-09 11:50:00,66.57,66.68,66.55,66.66,27700.0,48.9184,48.9993,48.9037,48.9846,27700.0
2014-04-09 12:00:00,66.66,66.71,66.59,66.64,35700.0,48.9846,49.0213,48.9331,48.9699,35700.0
2014-04-09 12:10:00,66.65,66.76,66.65,66.73,35400.0,48.9772,49.0581,48.9772,49.036,35400.0
2014-04-09 12:20:00,66.73,66.83,66.73,66.83,52100.0,49.036,49.1095,49.036,49.1095,52100.0
2014-04-09 12:30:00,66.83,66.87,66.75,66.75,36400.0,49.1095,49.1389,49.0507,49.0507,36400.0
2014-04-09 12:40:00,66.75,66.76,66.73,66.74,26200.0,49.0507,49.0581,49.036,49.0434,26200.0
2014-04-09 12:50:00,66.75,66.75,66.67,66.68,48400.0,49.0507,49.0507,48.9919,48.9993,48400.0
2014-04-09 13:00:00,66.69,66.76,66.69,66.72,37400.0,49.0066,49.0581,49.0066,49.0287,37400.0
2014-04-09 13:10:00,66.72,66.76,66.72,66.76,29100.0,49.0287,49.0581,49.0287,49.0581,29100.0
2014-04-09 13:20:00,66.75,66.76,66.73,66.74,27600.0,49.0507,49.0581,49.036,49.0434,27600.0
2014-04-09 13:30:00,66.74,66.74,66.65,66.69,18500.0,49.0434,49.0434,48.9772,49.0066,18500.0
2014-04-09 13:40:00,66.69,66.77,66.66,66.75,27100.0,49.0066,49.0654,48.9846,49.0507,27100.0
2014-04-09 13:50:00,66.75,66.77,66.68,66.72,32600.0,49.0507,49.0654,48.9993,49.0287,32600.0
2014-04-09 14:00:00,66.72,66.89,66.72,66.88,114000.0,49.0287,49.1536,49.0287,49.1462,114000.0
2014-04-09 14:10:00,66.9,67.01,66.89,66.99,34400.0,49.1609,49.2418,49.1536,49.2271,34400.0
2014-04-09 14:20:00,66.99,67.05,66.95,66.96,70600.0,49.2271,49.2712,49.1977,49.205,70600.0
2014-04-09 14:30:00,66.96,67.03,66.95,66.97,49500.0,49.205,49.2565,49.1977,49.2124,49500.0
2014-04-09 14:40:00,66.98,67.0,66.95,66.95,36900.0,49.2197,49.2344,49.1977,49.1977,36900.0
2014-04-09 14:50:00,66.95,66.97,66.83,66.83,55100.0,49.1977,49.2124,49.1095,49.1095,55100.0
2014-04-09 15:00:00,66.83,66.95,66.83,66.93,58200.0,49.1095,49.1977,49.1095,49.183,58200.0
2014-04-09 15:10:00,66.92,67.01,66.92,67.01,43600.0,49.1756,49.2418,49.1756,49.2418,43600.0
2014-04-09 15:20:00,67.0,67.04,66.91,66.98,89500.0,49.2344,49.2638,49.1683,49.2197,89500.0
2014-04-09 15:30:00,66.98,67.09,66.97,67.09,73900.0,49.2197,49.3006,49.2124,49.3006,73900.0
2014-04-09 15:40:00,67.08,67.12,66.99,67.03,126600.0,49.2932,49.3226,49.2271,49.2565,126600.0
2014-04-09 15:50:00,67.03,67.12,67.03,67.11,234300.0,49.2565,49.3226,49.2565,49.3152,234300.0
2014-04-10 09:30:00,67.04,67.16,66.84,66.96,88800.0,49.2638,49.352,49.1168,49.205,88800.0
2014-04-10 09:40:00,66.97,67.22,66.91,67.15,101100.0,49.2124,49.3961,49.1683,49.3446,101100.0
2014-04-10 09:50:00,67.14,67.14,67.04,67.1,79900.0,49.3373,49.3373,49.2638,49.3079,79900.0
2014-04-10 10:00:00,67.1,67.19,67.03,67.17,73600.0,49.3079,49.374,49.2565,49.3593,73600.0
2014-04-10 10:10:00,67.17,67.3,67.06,67.06,80000.0,49.3593,49.4549,49.2785,49.2785,80000.0
2014-04-10 10:20:00,67.07,67.28,67.07,67.21,43600.0,49.2859,49.4402,49.2859,49.3887,43600.0
2014-04-10 10:30:00,67.22,67.23,66.98,67.0,49100.0,49.3961,49.4034,49.2197,49.2344,49100.0
2014-04-10 10:40:00,66.99,67.0,66.87,66.89,43700.0,49.2271,49.2344,49.1389,49.1536,43700.0
2014-04-10 10:50:00,66.87,66.88,66.76,66.76,49200.0,49.1389,49.1462,49.0581,49.0581,49200.0
2014-04-10 11:00:00,66.76,66.78,66.64,66.67,60500.0,49.0581,49.0727,48.9699,48.9919,60500.0
2014-04-10 11:10:00,66.68,66.86,66.62,66.79,44500.0,48.9993,49.1315,48.9552,49.0801,44500.0
2014-04-10 11:20:00,66.8,66.84,66.78,66.78,72700.0,49.0874,49.1168,49.0727,49.0727,72700.0
2014-04-10 11:30:00,66.79,66.86,66.74,66.81,49600.0,49.0801,49.1315,49.0434,49.0948,49600.0
2014-04-10 11:40:00,66.8,66.93,66.77,66.83,53500.0,49.0874,49.183,49.0654,49.1095,53500.0
2014-04-10 11:50:00,66.82,66.86,66.78,66.82,52400.0,49.1021,49.1315,49.0727,49.1021,52400.0
2014-04-10 12:00:00,66.81,66.88,66.61,66.62,52700.0,49.0948,49.1462,48.9478,48.9552,52700.0
2014-04-10 12:10:00,66.62,66.69,66.52,66.61,37500.0,48.9552,49.0066,48.8817,48.9478,37500.0
2014-04-10 12:20:00,66.63,66.67,66.54,66.62,35400.0,48.9625,48.9919,48.8964,48.9552,35400.0
2014-04-10 12:30:00,66.62,66.65,66.55,66.62,47600.0,48.9552,48.9772,48.9037,48.9552,47600.0
2014-04-10 12:40:00,66.62,66.62,66.5,66.54,48500.0,48.9552,48.9552,48.867,48.8964,48500.0
2014-04-10 12:50:00,66.54,66.56,66.44,66.45,32600.0,48.8964,48.9111,48.8229,48.8303,32600.0
2014-04-10 13:00:00,66.45,66.55,66.43,66.52,40000.0,48.8303,48.9037,48.8156,48.8817,40000.0
2014-04-10 13:10:00,66.54,66.58,66.35,66.36,58200.0,48.8964,48.9258,48.7568,48.7641,58200.0
2014-04-10 13:20:00,66.35,66.41,66.27,66.39,31800.0,48.7568,48.8009,48.698,48.7862,31800.0
2014-04-10 13:30:00,66.38,66.43,66.36,66.41,49100.0,48.7788,48.8156,48.7641,48.8009,49100.0
2014-04-10 13:40:00,66.41,66.57,66.4,66.54,71500.0,48.8009,48.9184,48.7935,48.8964,71500.0
2014-04-10 13:50:00,66.55,66.64,66.49,66.63,76100.0,48.9037,48.9699,48.8596,48.9625,76100.0
2014-04-10 14:00:00,66.63,66.67,66.56,66.57,67700.0,48.9625,48.9919,48.9111,48.9184,67700.0
2014-04-10 14:10:00,66.57,66.63,66.53,66.58,79000.0,48.9184,48.9625,48.889,48.9258,79000.0
2014-04-10 14:20:00,66.58,66.63,66.43,66.43,73400.0,48.9258,48.9625,48.8156,48.8156,73400.0
2014-04-10 14:30:00,66.43,66.44,66.27,66.38,72700.0,48.8156,48.8229,48.698,48.7788,72700.0
2014-04-10 14:40:00,66.37,66.44,66.25,66.28,116200.0,48.7715,48.8229,48.6833,48.7053,116200.0
2014-04-10 14:50:00,66.28,66.34,66.22,66.31,71100.0,48.7053,48.7494,48.6612,48.7274,71100.0
2014-04-10 15:00:00,66.29,66.3,65.98,65.98,105600.0,48.7127,48.72,48.4849,48.4849,105600.0
2014-04-10 15:10:00,65.98,66.18,65.94,66.18,77100.0,48.4849,48.6318,48.4555,48.6318,77100.0
2014-04-10 15:20:00,66.17,66.17,66.01,66.09,75500.0,48.6245,48.6245,48.5069,48.5657,75500.0
2014-04-10 15:30:00,66.09,66.24,66.04,66.23,81900.0,48.5657,48.6759,48.529,48.6686,81900.0
2014-04-10 15:40:00,66.23,66.29,66.18,66.25,245700.0,48.6686,48.7127,48.6318,48.6833,245700.0
2014-04-10 15:50:00,66.25,66.26,66.05,66.05,360000.0,48.6833,48.6906,48.5363,48.5363,360000.0
2014-04-11 09:30:00,64.7,66.42,64.7,65.76,99700.0,47.5443,48.8082,47.5443,48.3232,99700.0
2014-04-11 09:40:00,65.81,65.9,65.7,65.78,55900.0,48.36,48.4261,48.2791,48.3379,55900.0
2014-04-11 09:50:00,65.74,65.87,65.65,65.77,68000.0,48.3085,48.404,48.2424,48.3306,68000.0
2014-04-11 10:00:00,65.75,65.79,65.56,65.62,62100.0,48.3159,48.3453,48.1762,48.2203,62100.0
2014-04-11 10:10:00,65.62,65.69,65.33,65.35,56000.0,48.2203,48.2718,48.0072,48.0219,56000.0
2014-04-11 10:20:00,65.35,65.56,65.33,65.49,44100.0,48.0219,48.1762,48.0072,48.1248,44100.0
2014-04-11 10:30:00,65.48,65.58,65.41,65.42,52600.0,48.1175,48.1909,48.066,48.0734,52600.0
2014-04-11 10:40:00,65.42,65.57,65.4,65.5,53300.0,48.0734,48.1836,48.0587,48.1322,53300.0
2014-04-11 10:50:00,65.49,65.79,65.47,65.73,176200.0,48.1248,48.3453,48.1101,48.3012,176200.0
2014-04-11 11:00:00,65.73,65.8,65.69,65.69,45000.0,48.3012,48.3526,48.2718,48.2718,45000.0
2014-04-11 11:10:00,65.68,65.87,65.66,65.81,38000.0,48.2644,48.404,48.2497,48.36,38000.0
2014-04-11 11:20:00,65.82,65.83,65.65,65.7,78300.0,48.3673,48.3746,48.2424,48.2791,78300.0
2014-04-11 11:30:00,65.7,65.7,65.5,65.61,45400.0,48.2791,48.2791,48.1322,48.213,45400.0
2014-04-11 11:40:00,65.62,65.62,65.43,65.47,31600.0,48.2203,48.2203,48.0807,48.1101,31600.0
2014-04-11 11:50:00,65.48,65.54,65.43,65.47,30000.0,48.1175,48.1615,48.0807,48.1101,30000.0
2014-04-11 12:00:00,65.46,65.58,65.41,65.46,55300.0,48.1028,48.1909,48.066,48.1028,55300.0
2014-04-11 12:10:00,65.43,65.47,65.35,65.43,21900.0,48.0807,48.1101,48.0219,48.0807,21900.0
2014-04-11 12:20:00,65.43,65.52,65.38,65.44,26300.0,48.0807,48.1468,48.044,48.0881,26300.0
2014-04-11 12:30:00,65.44,65.48,65.42,65.47,16000.0,48.0881,48.1175,48.0734,48.1101,16000.0
2014-04-11 12:40:00,65.47,65.55,65.47,65.48,19100.0,48.1101,48.1689,48.1101,48.1175,19100.0
2014-04-11 12:50:00,65.48,65.48,65.34,65.44,20700.0,48.1175,48.1175,48.0146,48.0881,20700.0
2014-04-11 13:00:00,65.44,65.44,65.22,65.26,33100.0,48.0881,48.0881,47.9264,47.9558,33100.0
2014-04-11 13:10:00,65.25,65.35,65.24,65.27,35400.0,47.9484,48.0219,47.9411,47.9631,35400.0
2014-04-11 13:20:00,65.27,65.31,65.22,65.31,38400.0,47.9631,47.9925,47.9264,47.9925,38400.0
2014-04-11 13:30:00,65.31,65.38,65.23,65.32,34800.0,47.9925,48.044,47.9337,47.9999,34800.0
2014-04-11 13:40:00,65.33,65.41,65.32,65.34,44200.0,48.0072,48.066,47.9999,48.0146,44200.0
2014-04-11 13:50:00,65.35,65.37,65.27,65.27,37400.0,48.0219,48.0366,47.9631,47.9631,37400.0
2014-04-11 14:00:00,65.28,65.44,65.28,65.41,32700.0,47.9705,48.0881,47.9705,48.066,32700.0
2014-04-11 14:10:00,65.42,65.42,65.27,65.31,29000.0,48.0734,48.0734,47.9631,47.9925,29000.0
2014-04-11 14:20:00,65.31,65.33,65.21,65.27,37000.0,47.9925,48.0072,47.919,47.9631,37000.0
2014-04-11 14:30:00,65.27,65.3,65.17,65.17,38900.0,47.9631,47.9852,47.8897,47.8897,38900.0
2014-04-11 14:40:00,65.17,65.22,65.09,65.11,45100.0,47.8897,47.9264,47.8309,47.8456,45100.0
2014-04-11 14:50:00,65.11,65.34,65.1,65.25,47500.0,47.8456,48.0146,47.8382,47.9484,47500.0
2014-04-11 15:00:00,65.25,65.39,65.18,65.39,45100.0,47.9484,48.0513,47.897,48.0513,45100.0
2014-04-11 15:10:00,65.4,65.44,65.32,65.44,60300.0,48.0587,48.0881,47.9999,48.0881,60300.0
2014-04-11 15:20:00,65.44,65.66,65.44,65.56,89900.0,48.0881,48.2497,48.0881,48.1762,89900.0
2014-04-11 15:30:00,65.54,65.56,65.47,65.55,102700.0,48.1615,48.1762,48.1101,48.1689,102700.0
2014-04-11 15:40:00,65.55,65.63,65.39,65.48,155200.0,48.1689,48.2277,48.0513,48.1175,155200.0
2014-04-11 15:50:00,65.48,65.5,65.35,65.41,333400.0,48.1175,48.1322,48.0219,48.066,333400.0
2014-04-14 09:30:00,65.99,66.17,65.81,65.81,68400.0,48.4922,48.6245,48.36,48.36,68400.0
2014-04-14 09:40:00,65.76,65.91,65.64,65.68,25400.0,48.3232,48.4334,48.235,48.2644,25400.0
2014-04-14 09:50:00,65.67,65.83,65.67,65.71,14100.0,48.2571,48.3746,48.2571,48.2865,14100.0
2014-04-14 10:00:00,65.73,65.86,65.65,65.79,19900.0,48.3012,48.3967,48.2424,48.3453,19900.0
2014-04-14 10:10:00,65.78,65.81,65.65,65.67,28300.0,48.3379,48.36,48.2424,48.2571,28300.0
2014-04-14 10:20:00,65.67,65.72,65.6,65.69,16700.0,48.2571,48.2938,48.2056,48.2718,16700.0
2014-04-14 10:30:00,65.68,65.82,65.66,65.79,12500.0,48.2644,48.3673,48.2497,48.3453,12500.0
2014-04-14 10:40:00,65.79,65.94,65.79,65.92,23700.0,48.3453,48.4555,48.3453,48.4408,23700.0
2014-04-14 10:50:00,65.91,66.1,65.89,66.02,24500.0,48.4334,48.5731,48.4187,48.5143,24500.0
2014-04-14 11:00:00,66.01,66.01,65.77,65.8,33700.0,48.5069,48.5069,48.3306,48.3526,33700.0
2014-04-14 11:10:00,65.79,65.79,65.68,65.71,26400.0,48.3453,48.3453,48.2644,48.2865,26400.0
2014-04-14 11:20:00,65.71,65.72,65.64,65.66,24200.0,48.2865,48.2938,48.235,48.2497,24200.0
2014-04-14 11:30:00,65.67,65.82,65.67,65.75,36400.0,48.2571,48.3673,48.2571,48.3159,36400.0
2014-04-14 11:40:00,65.75,65.76,65.67,65.69,38000.0,48.3159,48.3232,48.2571,48.2718,38000.0
2014-04-14 11:50:00,65.7,65.72,65.63,65.63,17800.0,48.2791,48.2938,48.2277,48.2277,17800.0
2014-04-14 12:00:00,65.64,65.67,65.58,65.62,17700.0,48.235,48.2571,48.1909,48.2203,17700.0
2014-04-14 12:10:00,65.63,65.69,65.32,65.59,282000.0,48.2277,48.2718,47.9999,48.1983,282000.0
2014-04-14 12:20:00,65.6,65.62,65.35,65.46,203000.0,48.2056,48.2203,48.0219,48.1028,203000.0
2014-04-14 12:30:00,65.48,65.63,65.32,65.54,94100.0,48.1175,48.2277,47.9999,48.1615,94100.0
2014-04-14 12:40:00,65.53,65.56,65.48,65.51,34500.0,48.1542,48.1762,48.1175,48.1395,34500.0
2014-04-14 12:50:00,65.51,65.53,65.48,65.5,34600.0,48.1395,48.1542,48.1175,48.1322,34600.0
2014-04-14 13:00:00,65.51,65.52,65.44,65.48,38800.0,48.1395,48.1468,48.0881,48.1175,38800.0
2014-04-14 13:10:00,65.47,65.47,65.38,65.4,35700.0,48.1101,48.1101,48.044,48.0587,35700.0
2014-04-14 13:20:00,65.4,65.42,65.35,65.36,33200.0,48.0587,48.0734,48.0219,48.0293,33200.0
2014-04-14 13:30:00,65.35,65.43,65.32,65.42,36200.0,48.0219,48.0807,47.9999,48.0734,36200.0
2014-04-14 13:40:00,65.43,65.46,65.32,65.32,35200.0,48.0807,48.1028,47.9999,47.9999,35200.0
2014-04-14 13:50:00,65.33,65.38,65.32,65.36,54500.0,48.0072,48.044,47.9999,48.0293,54500.0
2014-04-14 14:00:00,65.36,65.47,65.35,65.43,50000.0,48.0293,48.1101,48.0219,48.0807,50000.0
2014-04-14 14:10:00,65.42,65.45,65.33,65.34,33800.0,48.0734,48.0954,48.0072,48.0146,33800.0
2014-04-14 14:20:00,65.34,65.37,65.2,65.21,48800.0,48.0146,48.0366,47.9117,47.919,48800.0
2014-04-14 14:30:00,65.21,65.25,65.15,65.21,23500.0,47.919,47.9484,47.875,47.919,23500.0
2014-04-14 14:40:00,65.21,65.21,65.12,65.15,82500.0,47.919,47.919,47.8529,47.875,82500.0
2014-04-14 14:50:00,65.16,65.21,65.1,65.13,69300.0,47.8823,47.919,47.8382,47.8603,69300.0
2014-04-14 15:00:00,65.12,65.13,64.94,64.94,81300.0,47.8529,47.8603,47.7206,47.7206,81300.0
2014-04-14 15:10:00,64.94,64.96,64.78,64.92,104400.0,47.7206,47.7353,47.6031,47.7059,104400.0
2014-04-14 15:20:00,64.91,64.99,64.9,64.99,73100.0,47.6986,47.7574,47.6912,47.7574,73100.0
2014-04-14 15:30:00,64.99,65.25,64.99,65.25,100900.0,47.7574,47.9484,47.7574,47.9484,100900.0
2014-04-14 15:40:00,65.25,65.35,65.23,65.31,175800.0,47.9484,48.0219,47.9337,47.9925,175800.0
2014-04-14 15:50:00,65.31,65.4,65.26,65.38,424400.0,47.9925,48.0587,47.9558,48.044,424400.0
2014-04-15 09:30:00,65.31,65.46,65.26,65.37,121500.0,47.9925,48.1028,47.9558,48.0366,121500.0
2014-04-15 09:40:00,65.4,65.82,65.39,65.82,72200.0,48.0587,48.3673,48.0513,48.3673,72200.0
2014-04-15 09:50:00,65.82,65.9,65.74,65.82,28800.0,48.3673,48.4261,48.3085,48.3673,28800.0
2014-04-15 10:00:00,65.81,65.91,65.66,65.69,40300.0,48.36,48.4334,48.2497,48.2718,40300.0
2014-04-15 10:10:00,65.7,65.76,65.51,65.53,38300.0,48.2791,48.3232,48.1395,48.1542,38300.0
2014-04-15 10:20:00,65.53,65.54,65.29,65.32,60100.0,48.1542,48.1615,47.9778,47.9999,60100.0
2014-04-15 10:30:00,65.31,65.48,65.15,65.46,89000.0,47.9925,48.1175,47.875,48.1028,89000.0
2014-04-15 10:40:00,65.47,65.6,65.46,65.5,62500.0,48.1101,48.2056,48.1028,48.1322,62500.0
2014-04-15 10:50:00,65.49,65.59,65.28,65.34,44600.0,48.1248,48.1983,47.9705,48.0146,44600.0
2014-04-15 11:00:00,65.34,65.39,65.19,65.28,40900.0,48.0146,48.0513,47.9044,47.9705,40900.0
2014-04-15 11:10:00,65.29,65.34,65.2,65.28,40700.0,47.9778,48.0146,47.9117,47.9705,40700.0
2014-04-15 11:20:00,65.28,65.43,65.24,65.36,36300.0,47.9705,48.0807,47.9411,48.0293,36300.0
2014-04-15 11:30:00,65.4,65.59,65.38,65.53,47200.0,48.0587,48.1983,48.044,48.1542,47200.0
2014-04-15 11:40:00,65.53,65.55,65.26,65.31,42800.0,48.1542,48.1689,47.9558,47.9925,42800.0
2014-04-15 11:50:00,65.31,65.42,65.29,65.36,26900.0,47.9925,48.0734,47.9778,48.0293,26900.0
2014-04-15 12:00:00,65.36,65.36,65.16,65.19,62600.0,48.0293,48.0293,47.8823,47.9044,62600.0
2014-04-15 12:10:00,65.22,65.35,65.19,65.31,19500.0,47.9264,48.0219,47.9044,47.9925,19500.0
2014-04-15 12:20:00,65.32,65.36,65.21,65.35,40000.0,47.9999,48.0293,47.919,48.0219,40000.0
2014-04-15 12:30:00,65.34,65.41,65.31,65.38,44800.0,48.0146,48.066,47.9925,48.044,44800.0
2014-04-15 12:40:00,65.38,65.47,65.35,65.39,90600.0,48.044,48.1101,48.0219,48.0513,90600.0
2014-04-15 12:50:00,65.39,65.4,65.28,65.3,62600.0,48.0513,48.0587,47.9705,47.9852,62600.0
2014-04-15 13:00:00,65.29,65.45,65.23,65.44,57700.0,47.9778,48.0954,47.9337,48.0881,57700.0
2014-04-15 13:10:00,65.42,65.57,65.35,65.53,51500.0,48.0734,48.1836,48.0219,48.1542,51500.0
2014-04-15 13:20:00,65.54,65.61,65.49,65.61,71900.0,48.1615,48.213,48.1248,48.213,71900.0
2014-04-15 13:30:00,65.61,65.83,65.55,65.8,76400.0,48.213,48.3746,48.1689,48.3526,76400.0
2014-04-15 13:40:00,65.81,65.9,65.78,65.84,62800.0,48.36,48.4261,48.3379,48.382,62800.0
2014-04-15 13:50:00,65.84,66.07,65.84,66.05,61400.0,48.382,48.551,48.382,48.5363,61400.0
2014-04-15 14:00:00,66.06,66.17,66.05,66.08,56600.0,48.5437,48.6245,48.5363,48.5584,56600.0
2014-04-15 14:10:00,66.08,66.17,66.03,66.09,66600.0,48.5584,48.6245,48.5216,48.5657,66600.0
2014-04-15 14:20:00,66.09,66.18,66.08,66.13,83000.0,48.5657,48.6318,48.5584,48.5951,83000.0
2014-04-15 14:30:00,66.12,66.26,66.11,66.25,79100.0,48.5878,48.6906,48.5804,48.6833,79100.0
2014-04-15 14:40:00,66.26,66.38,66.25,66.32,60100.0,48.6906,48.7788,48.6833,48.7347,60100.0
2014-04-15 14:50:00,66.32,66.48,66.31,66.31,92700.0,48.7347,48.8523,48.7274,48.7274,92700.0
2014-04-15 15:00:00,66.33,66.41,66.3,66.32,79300.0,48.7421,48.8009,48.72,48.7347,79300.0
2014-04-15 15:10:00,66.32,66.6,66.3,66.59,82200.0,48.7347,48.9405,48.72,48.9331,82200.0
2014-04-15 15:20:00,66.6,66.64,66.39,66.48,135800.0,48.9405,48.9699,48.7862,48.8523,135800.0
2014-04-15 15:30:00,66.49,66.53,66.43,66.45,138900.0,48.8596,48.889,48.8156,48.8303,138900.0
2014-04-15 15:40:00,66.44,66.56,66.42,66.54,185100.0,48.8229,48.9111,48.8082,48.8964,185100.0
2014-04-15 15:50:00,66.54,66.61,66.5,66.54,329000.0,48.8964,48.9478,48.867,48.8964,329000.0
2014-04-16 09:30:00,66.97,67.55,66.95,67.03,120600.0,49.2124,49.6386,49.1977,49.2565,120600.0
2014-04-16 09:40:00,67.03,67.27,67.01,67.02,80200.0,49.2565,49.4328,49.2418,49.2491,80200.0
2014-04-16 09:50:00,67.01,67.09,66.91,67.09,76000.0,49.2418,49.3006,49.1683,49.3006,76000.0
2014-04-16 10:00:00,67.08,67.16,66.98,67.08,145100.0,49.2932,49.352,49.2197,49.2932,145100.0
2014-04-16 10:10:00,67.06,67.16,66.99,67.15,51900.0,49.2785,49.352,49.2271,49.3446,51900.0
2014-04-16 10:20:00,67.15,67.26,67.01,67.02,38700.0,49.3446,49.4255,49.2418,49.2491,38700.0
2014-04-16 10:30:00,67.02,67.08,66.93,66.94,56000.0,49.2491,49.2932,49.183,49.1903,56000.0
2014-04-16 10:40:00,66.95,67.07,66.84,67.03,123100.0,49.1977,49.2859,49.1168,49.2565,123100.0
2014-04-16 10:50:00,67.03,67.04,66.93,66.93,48500.0,49.2565,49.2638,49.183,49.183,48500.0
2014-04-16 11:00:00,66.91,67.04,66.9,67.0,113900.0,49.1683,49.2638,49.1609,49.2344,113900.0
2014-04-16 11:10:00,66.98,67.21,66.97,67.18,47400.0,49.2197,49.3887,49.2124,49.3667,47400.0
2014-04-16 11:20:00,67.18,67.21,67.13,67.16,65700.0,49.3667,49.3887,49.3299,49.352,65700.0
2014-04-16 11:30:00,67.16,67.28,67.16,67.23,59500.0,49.352,49.4402,49.352,49.4034,59500.0
2014-04-16 11:40:00,67.23,67.45,67.2,67.42,57400.0,49.4034,49.5651,49.3814,49.543,57400.0
2014-04-16 11:50:00,67.41,67.52,67.38,67.41,53100.0,49.5357,49.6165,49.5137,49.5357,53100.0
2014-04-16 12:00:00,67.42,67.5,67.41,67.46,50300.0,49.543,49.6018,49.5357,49.5724,50300.0
2014-04-16 12:10:00,67.47,67.56,67.45,67.55,70100.0,49.5798,49.6459,49.5651,49.6386,70100.0
2014-04-16 12:20:00,67.54,67.57,67.51,67.52,41300.0,49.6312,49.6533,49.6092,49.6165,41300.0
2014-04-16 12:30:00,67.53,67.55,67.45,67.47,72500.0,49.6239,49.6386,49.5651,49.5798,72500.0
2014-04-16 12:40:00,67.47,67.48,67.36,67.36,30600.0,49.5798,49.5871,49.499,49.499,30600.0
2014-04-16 12:50:00,67.34,67.42,67.23,67.23,20900.0,49.4843,49.543,49.4034,49.4034,20900.0
2014-04-16 13:00:00,67.23,67.29,67.16,67.23,33600.0,49.4034,49.4475,49.352,49.4034,33600.0
2014-04-16 13:10:00,67.25,67.39,67.23,67.34,22000.0,49.4181,49.521,49.4034,49.4843,22000.0
2014-04-16 13:20:00,67.35,67.37,67.29,67.3,20600.0,49.4916,49.5063,49.4475,49.4549,20600.0
2014-04-16 13:30:00,67.3,67.31,67.18,67.25,25300.0,49.4549,49.4622,49.3667,49.4181,25300.0
2014-04-16 13:40:00,67.25,67.35,67.24,67.32,24800.0,49.4181,49.4916,49.4108,49.4696,24800.0
2014-04-16 13:50:00,67.33,67.38,67.27,67.37,36200.0,49.4769,49.5137,49.4328,49.5063,36200.0
2014-04-16 14:00:00,67.36,67.43,67.33,67.39,49500.0,49.499,49.5504,49.4769,49.521,49500.0
2014-04-16 14:10:00,67.4,67.46,67.36,67.43,62900.0,49.5284,49.5724,49.499,49.5504,62900.0
2014-04-16 14:20:00,67.42,67.48,67.39,67.43,46500.0,49.543,49.5871,49.521,49.5504,46500.0
2014-04-16 14:30:00,67.43,67.52,67.43,67.48,44100.0,49.5504,49.6165,49.5504,49.5871,44100.0
2014-04-16 14:40:00,67.49,67.58,67.47,67.55,58400.0,49.5945,49.6606,49.5798,49.6386,58400.0
2014-04-16 14:50:00,67.56,67.64,67.56,67.62,54800.0,49.6459,49.7047,49.6459,49.69,54800.0
2014-04-16 15:00:00,67.62,67.64,67.55,67.6,76500.0,49.69,49.7047,49.6386,49.6753,76500.0
2014-04-16 15:10:00,67.59,67.62,67.54,67.55,70100.0,49.668,49.69,49.6312,49.6386,70100.0
2014-04-16 15:20:00,67.54,67.57,67.48,67.52,98100.0,49.6312,49.6533,49.5871,49.6165,98100.0
2014-04-16 15:30:00,67.52,67.58,67.5,67.58,124900.0,49.6165,49.6606,49.6018,49.6606,124900.0
2014-04-16 15:40:00,67.57,67.57,67.51,67.52,160600.0,49.6533,49.6533,49.6092,49.6165,160600.0
2014-04-16 15:50:00,67.53,67.62,67.52,67.61,327400.0,49.6239,49.69,49.6165,49.6827,327400.0
2014-04-17 09:30:00,67.8,68.06,67.67,67.83,322100.0,49.8223,50.0133,49.7268,49.8443,322100.0
2014-04-17 09:40:00,67.83,67.86,67.73,67.78,125500.0,49.8443,49.8664,49.7708,49.8076,125500.0
2014-04-17 09:50:00,67.8,67.83,67.61,67.73,82700.0,49.8223,49.8443,49.6827,49.7708,82700.0
2014-04-17 10:00:00,67.73,67.85,67.69,67.84,50300.0,49.7708,49.859,49.7415,49.8517,50300.0
2014-04-17 10:10:00,67.82,68.0,67.82,67.97,45200.0,49.837,49.9693,49.837,49.9472,45200.0
2014-04-17 10:20:00,67.98,68.26,67.97,68.26,62700.0,49.9546,50.1603,49.9472,50.1603,62700.0
2014-04-17 10:30:00,68.26,68.28,68.08,68.18,63200.0,50.1603,50.175,50.028,50.1015,63200.0
2014-04-17 10:40:00,68.17,68.18,68.06,68.1,43400.0,50.0942,50.1015,50.0133,50.0427,43400.0
2014-04-17 10:50:00,68.09,68.15,68.04,68.05,22800.0,50.0354,50.0795,49.9987,50.006,22800.0
2014-04-17 11:00:00,68.06,68.14,68.01,68.09,79200.0,50.0133,50.0721,49.9766,50.0354,79200.0
2014-04-17 11:10:00,68.09,68.13,67.96,68.01,58100.0,50.0354,50.0648,49.9399,49.9766,58100.0
2014-04-17 11:20:00,68.01,68.14,68.01,68.14,29800.0,49.9766,50.0721,49.9766,50.0721,29800.0
2014-04-17 11:30:00,68.13,68.14,68.02,68.03,23200.0,50.0648,50.0721,49.984,49.9913,23200.0
2014-04-17 11:40:00,68.03,68.05,67.99,68.0,34900.0,49.9913,50.006,49.9619,49.9693,34900.0
2014-04-17 11:50:00,67.99,68.0,67.92,67.98,40200.0,49.9619,49.9693,49.9105,49.9546,40200.0
2014-04-17 12:00:00,67.98,68.02,67.95,67.96,19200.0,49.9546,49.984,49.9325,49.9399,19200.0
2014-04-17 12:10:00,67.95,68.06,67.92,67.98,56600.0,49.9325,50.0133,49.9105,49.9546,56600.0
2014-04-17 12:20:00,67.98,68.0,67.92,67.99,56800.0,49.9546,49.9693,49.9105,49.9619,56800.0
2014-04-17 12:30:00,67.98,68.03,67.94,68.02,35000.0,49.9546,49.9913,49.9252,49.984,35000.0
2014-04-17 12:40:00,68.02,68.08,67.98,68.07,37900.0,49.984,50.028,49.9546,50.0207,37900.0
2014-04-17 12:50:00,68.07,68.08,68.0,68.05,39900.0,50.0207,50.028,49.9693,50.006,39900.0
2014-04-17 13:00:00,68.05,68.1,68.02,68.08,68000.0,50.006,50.0427,49.984,50.028,68000.0
2014-04-17 13:10:00,68.08,68.12,68.04,68.05,40600.0,50.028,50.0574,49.9987,50.006,40600.0
2014-04-17 13:20:00,68.05,68.17,68.04,68.12,33900.0,50.006,50.0942,49.9987,50.0574,33900.0
2014-04-17 13:30:00,68.13,68.25,68.13,68.25,31600.0,50.0648,50.153,50.0648,50.153,31600.0
2014-04-17 13:40:00,68.25,68.28,68.21,68.26,39100.0,50.153,50.175,50.1236,50.1603,39100.0
2014-04-17 13:50:00,68.27,68.39,68.26,68.38,44700.0,50.1677,50.2558,50.1603,50.2485,44700.0
2014-04-17 14:00:00,68.37,68.37,68.3,68.37,29800.0,50.2411,50.2411,50.1897,50.2411,29800.0
2014-04-17 14:10:00,68.37,68.43,68.37,68.4,51500.0,50.2411,50.2852,50.2411,50.2632,51500.0
2014-04-17 14:20:00,68.4,68.49,68.4,68.48,60300.0,50.2632,50.3293,50.2632,50.322,60300.0
2014-04-17 14:30:00,68.48,68.52,68.4,68.43,38700.0,50.322,50.3514,50.2632,50.2852,38700.0
2014-04-17 14:40:00,68.42,68.5,68.42,68.46,69400.0,50.2779,50.3367,50.2779,50.3073,69400.0
2014-04-17 14:50:00,68.45,68.52,68.44,68.49,74300.0,50.2999,50.3514,50.2926,50.3293,74300.0
2014-04-17 15:00:00,68.48,68.56,68.45,68.55,80500.0,50.322,50.3808,50.2999,50.3734,80500.0
2014-04-17 15:10:00,68.55,68.59,68.51,68.53,95000.0,50.3734,50.4028,50.344,50.3587,95000.0
2014-04-17 15:20:00,68.54,68.54,68.47,68.48,82400.0,50.3661,50.3661,50.3146,50.322,82400.0
2014-04-17 15:30:00,68.47,68.49,68.39,68.39,95100.0,50.3146,50.3293,50.2558,50.2558,95100.0
2014-04-17 15:40:00,68.39,68.4,68.31,68.38,131500.0,50.2558,50.2632,50.1971,50.2485,131500.0
2014-04-17 15:50:00,68.38,68.46,68.35,68.43,481200.0,50.2485,50.3073,50.2265,50.2852,481200.0
2014-04-21 09:30:00,68.31,68.46,68.17,68.42,123600.0,50.1971,50.3073,50.0942,50.2779,123600.0
2014-04-21 09:40:00,68.43,68.69,68.43,68.51,45100.0,50.2852,50.4763,50.2852,50.344,45100.0
2014-04-21 09:50:00,68.53,68.67,68.51,68.62,31900.0,50.3587,50.4616,50.344,50.4249,31900.0
2014-04-21 10:00:00,68.63,68.81,68.62,68.8,93700.0,50.4322,50.5645,50.4249,50.5571,93700.0
2014-04-21 10:10:00,68.81,68.83,68.64,68.64,57600.0,50.5645,50.5792,50.4396,50.4396,57600.0
2014-04-21 10:20:00,68.65,68.65,68.51,68.53,65900.0,50.4469,50.4469,50.344,50.3587,65900.0
2014-04-21 10:30:00,68.51,68.53,68.32,68.32,48600.0,50.344,50.3587,50.2044,50.2044,48600.0
2014-04-21 10:40:00,68.32,68.5,68.32,68.48,27200.0,50.2044,50.3367,50.2044,50.322,27200.0
2014-04-21 10:50:00,68.48,68.51,68.39,68.45,28500.0,50.322,50.344,50.2558,50.2999,28500.0
2014-04-21 11:00:00,68.45,68.51,68.41,68.48,24200.0,50.2999,50.344,50.2705,50.322,24200.0
2014-04-21 11:10:00,68.5,68.67,68.5,68.67,13400.0,50.3367,50.4616,50.3367,50.4616,13400.0
2014-04-21 11:20:00,68.66,68.7,68.64,68.66,19500.0,50.4543,50.4836,50.4396,50.4543,19500.0
2014-04-21 11:30:00,68.66,68.67,68.59,68.6,17200.0,50.4543,50.4616,50.4028,50.4102,17200.0
2014-04-21 11:40:00,68.61,68.69,68.58,68.6,34400.0,50.4175,50.4763,50.3955,50.4102,34400.0
2014-04-21 11:50:00,68.6,68.67,68.57,68.63,19600.0,50.4102,50.4616,50.3881,50.4322,19600.0
2014-04-21 12:00:00,68.63,68.7,68.57,68.62,20000.0,50.4322,50.4836,50.3881,50.4249,20000.0
2014-04-21 12:10:00,68.62,68.62,68.57,68.62,13600.0,50.4249,50.4249,50.3881,50.4249,13600.0
2014-04-21 12:20:00,68.62,68.62,68.53,68.57,17200.0,50.4249,50.4249,50.3587,50.3881,17200.0
2014-04-21 12:30:00,68.56,68.58,68.51,68.55,13600.0,50.3808,50.3955,50.344,50.3734,13600.0
2014-04-21 12:40:00,68.54,68.63,68.54,68.58,18200.0,50.3661,50.4322,50.3661,50.3955,18200.0
2014-04-21 12:50:00,68.56,68.63,68.53,68.61,10300.0,50.3808,50.4322,50.3587,50.4175,10300.0
2014-04-21 13:00:00,68.6,68.64,68.56,68.57,13700.0,50.4102,50.4396,50.3808,50.3881,13700.0
2014-04-21 13:10:00,68.58,68.6,68.54,68.57,12700.0,50.3955,50.4102,50.3661,50.3881,12700.0
2014-04-21 13:20:00,68.57,68.6,68.54,68.59,12000.0,50.3881,50.4102,50.3661,50.4028,12000.0
2014-04-21 13:30:00,68.59,68.68,68.58,68.67,31000.0,50.4028,50.4689,50.3955,50.4616,31000.0
2014-04-21 13:40:00,68.65,68.72,68.61,68.68,26000.0,50.4469,50.4983,50.4175,50.4689,26000.0
2014-04-21 13:50:00,68.68,68.69,68.61,68.66,27600.0,50.4689,50.4763,50.4175,50.4543,27600.0
2014-04-21 14:00:00,68.66,68.68,68.63,68.64,19100.0,50.4543,50.4689,50.4322,50.4396,19100.0
2014-04-21 14:10:00,68.64,68.72,68.62,68.68,29400.0,50.4396,50.4983,50.4249,50.4689,29400.0
2014-04-21 14:20:00,68.68,68.73,68.67,68.69,48800.0,50.4689,50.5057,50.4616,50.4763,48800.0
2014-04-21 14:30:00,68.69,68.73,68.67,68.72,25500.0,50.4763,50.5057,50.4616,50.4983,25500.0
2014-04-21 14:40:00,68.72,68.78,68.7,68.76,62800.0,50.4983,50.5424,50.4836,50.5277,62800.0
2014-04-21 14:50:00,68.77,68.82,68.77,68.8,30100.0,50.5351,50.5718,50.5351,50.5571,30100.0
2014-04-21 15:00:00,68.79,68.8,68.68,68.68,40000.0,50.5498,50.5571,50.4689,50.4689,40000.0
2014-04-21 15:10:00,68.67,68.7,68.57,68.58,41200.0,50.4616,50.4836,50.3881,50.3955,41200.0
2014-04-21 15:20:00,68.57,68.59,68.53,68.56,64000.0,50.3881,50.4028,50.3587,50.3808,64000.0
2014-04-21 15:30:00,68.55,68.6,68.53,68.59,51000.0,50.3734,50.4102,50.3587,50.4028,51000.0
2014-04-21 15:40:00,68.6,68.61,68.56,68.57,57000.0,50.4102,50.4175,50.3808,50.3881,57000.0
2014-04-21 15:50:00,68.56,68.6,68.54,68.59,152200.0,50.3808,50.4102,50.3661,50.4028,152200.0
2014-04-22 09:30:00,68.61,68.69,68.51,68.64,84400.0,50.4175,50.4763,50.344,50.4396,84400.0
2014-04-22 09:40:00,68.62,68.62,68.32,68.42,121800.0,50.4249,50.4249,50.2044,50.2779,121800.0
2014-04-22 09:50:00,68.4,68.6,68.34,68.6,31800.0,50.2632,50.4102,50.2191,50.4102,31800.0
2014-04-22 10:00:00,68.61,68.84,68.61,68.82,104600.0,50.4175,50.5865,50.4175,50.5718,104600.0
2014-04-22 10:10:00,68.81,68.87,68.67,68.7,25300.0,50.5645,50.6086,50.4616,50.4836,25300.0
2014-04-22 10:20:00,68.7,68.72,68.63,68.65,23700.0,50.4836,50.4983,50.4322,50.4469,23700.0
2014-04-22 10:30:00,68.66,68.83,68.64,68.83,57600.0,50.4543,50.5792,50.4396,50.5792,57600.0
2014-04-22 10:40:00,68.82,68.92,68.81,68.89,60200.0,50.5718,50.6453,50.5645,50.6233,60200.0
2014-04-22 10:50:00,68.89,68.95,68.88,68.93,32400.0,50.6233,50.6674,50.6159,50.6527,32400.0
2014-04-22 11:00:00,68.93,68.96,68.83,68.85,30500.0,50.6527,50.6747,50.5792,50.5939,30500.0
2014-04-22 11:10:00,68.86,68.87,68.8,68.86,10800.0,50.6012,50.6086,50.5571,50.6012,10800.0
2014-04-22 11:20:00,68.86,68.9,68.81,68.84,28200.0,50.6012,50.6306,50.5645,50.5865,28200.0
2014-04-22 11:30:00,68.84,68.91,68.83,68.88,38000.0,50.5865,50.638,50.5792,50.6159,38000.0
2014-04-22 11:40:00,68.88,68.88,68.78,68.83,19200.0,50.6159,50.6159,50.5424,50.5792,19200.0
2014-04-22 11:50:00,68.83,68.88,68.82,68.86,17400.0,50.5792,50.6159,50.5718,50.6012,17400.0
2014-04-22 12:00:00,68.86,68.9,68.85,68.86,18500.0,50.6012,50.6306,50.5939,50.6012,18500.0
2014-04-22 12:10:00,68.86,68.92,68.85,68.88,17500.0,50.6012,50.6453,50.5939,50.6159,17500.0
2014-04-22 12:20:00,68.87,68.94,68.87,68.9,17600.0,50.6086,50.66,50.6086,50.6306,17600.0
2014-04-22 12:30:00,68.9,68.94,68.87,68.89,17900.0,50.6306,50.66,50.6086,50.6233,17900.0
2014-04-22 12:40:00,68.9,68.93,68.89,68.93,12200.0,50.6306,50.6527,50.6233,50.6527,12200.0
2014-04-22 12:50:00,68.93,68.95,68.92,68.94,17600.0,50.6527,50.6674,50.6453,50.66,17600.0
2014-04-22 13:00:00,68.95,68.98,68.93,68.95,24200.0,50.6674,50.6894,50.6527,50.6674,24200.0
2014-04-22 13:10:00,68.95,68.99,68.93,68.95,19700.0,50.6674,50.6968,50.6527,50.6674,19700.0
2014-04-22 13:20:00,68.95,69.0,68.95,68.98,20700.0,50.6674,50.7041,50.6674,50.6894,20700.0
2014-04-22 13:30:00,68.98,69.07,68.98,69.06,52300.0,50.6894,50.7555,50.6894,50.7482,52300.0
2014-04-22 13:40:00,69.06,69.08,69.02,69.03,34800.0,50.7482,50.7629,50.7188,50.7261,34800.0
2014-04-22 13:50:00,69.04,69.04,68.97,68.99,29500.0,50.7335,50.7335,50.6821,50.6968,29500.0
2014-04-22 14:00:00,68.97,69.01,68.94,68.99,22000.0,50.6821,50.7114,50.66,50.6968,22000.0
2014-04-22 14:10:00,68.98,69.03,68.98,69.01,31200.0,50.6894,50.7261,50.6894,50.7114,31200.0
2014-04-22 14:20:00,69.01,69.04,68.98,69.01,24900.0,50.7114,50.7335,50.6894,50.7114,24900.0
2014-04-22 14:30:00,69.01,69.04,68.97,69.02,34100.0,50.7114,50.7335,50.6821,50.7188,34100.0
2014-04-22 14:40:00,69.02,69.04,69.0,69.03,29500.0,50.7188,50.7335,50.7041,50.7261,29500.0
2014-04-22 14:50:00,69.02,69.07,68.99,69.01,31900.0,50.7188,50.7555,50.6968,50.7114,31900.0
2014-04-22 15:00:00,69.0,69.04,68.91,68.91,35700.0,50.7041,50.7335,50.638,50.638,35700.0
2014-04-22 15:10:00,68.9,68.92,68.81,68.82,51400.0,50.6306,50.6453,50.5645,50.5718,51400.0
2014-04-22 15:20:00,68.82,68.83,68.76,68.76,73100.0,50.5718,50.5792,50.5277,50.5277,73100.0
2014-04-22 15:30:00,68.76,68.79,68.73,68.74,69800.0,50.5277,50.5498,50.5057,50.513,69800.0
2014-04-22 15:40:00,68.73,68.77,68.69,68.75,97900.0,50.5057,50.5351,50.4763,50.5204,97900.0
2014-04-22 15:50:00,68.75,68.79,68.69,68.69,181900.0,50.5204,50.5498,50.4763,50.4763,181900.0
2014-04-23 09:30:00,68.58,68.91,68.44,68.9,251200.0,50.3955,50.638,50.2926,50.6306,251200.0
2014-04-23 09:40:00,68.9,69.23,68.89,68.92,106500.0,50.6306,50.8731,50.6233,50.6453,106500.0
2014-04-23 09:50:00,68.91,69.2,68.91,69.15,106900.0,50.638,50.8511,50.638,50.8143,106900.0
2014-04-23 10:00:00,69.14,69.18,68.98,69.11,93300.0,50.807,50.8364,50.6894,50.7849,93300.0
2014-04-23 10:10:00,69.11,69.34,69.1,69.33,100700.0,50.7849,50.9539,50.7776,50.9466,100700.0
2014-04-23 10:20:00,69.33,69.38,69.25,69.26,106400.0,50.9466,50.9833,50.8878,50.8952,106400.0
2014-04-23 10:30:00,69.26,69.27,69.17,69.25,75200.0,50.8952,50.9025,50.829,50.8878,75200.0
2014-04-23 10:40:00,69.25,69.34,69.24,69.3,90300.0,50.8878,50.9539,50.8805,50.9246,90300.0
2014-04-23 10:50:00,69.3,69.36,69.29,69.31,106200.0,50.9246,50.9686,50.9172,50.9319,106200.0
2014-04-23 11:00:00,69.3,69.37,69.3,69.35,72100.0,50.9246,50.976,50.9246,50.9613,72100.0
2014-04-23 11:10:00,69.35,69.42,69.28,69.28,108400.0,50.9613,51.0127,50.9099,50.9099,108400.0
2014-04-23 11:20:00,69.28,69.31,69.18,69.28,50800.0,50.9099,50.9319,50.8364,50.9099,50800.0
2014-04-23 11:30:00,69.28,69.36,69.27,69.34,102200.0,50.9099,50.9686,50.9025,50.9539,102200.0
2014-04-23 11:40:00,69.33,69.35,69.16,69.2,179400.0,50.9466,50.9613,50.8217,50.8511,179400.0
2014-04-23 11:50:00,69.2,69.21,69.13,69.18,90800.0,50.8511,50.8584,50.7996,50.8364,90800.0
2014-04-23 12:00:00,69.18,69.22,69.14,69.19,46100.0,50.8364,50.8658,50.807,50.8437,46100.0
2014-04-23 12:10:00,69.19,69.2,69.06,69.09,57000.0,50.8437,50.8511,50.7482,50.7702,57000.0
2014-04-23 12:20:00,69.08,69.15,69.03,69.14,88300.0,50.7629,50.8143,50.7261,50.807,88300.0
2014-04-23 12:30:00,69.13,69.17,69.12,69.13,47500.0,50.7996,50.829,50.7923,50.7996,47500.0
2014-04-23 12:40:00,69.12,69.25,69.12,69.25,67500.0,50.7923,50.8878,50.7923,50.8878,67500.0
2014-04-23 12:50:00,69.25,69.33,69.24,69.26,91900.0,50.8878,50.9466,50.8805,50.8952,91900.0
2014-04-23 13:00:00,69.25,69.3,69.2,69.3,72600.0,50.8878,50.9246,50.8511,50.9246,72600.0
2014-04-23 13:10:00,69.3,69.35,69.3,69.35,95100.0,50.9246,50.9613,50.9246,50.9613,95100.0
2014-04-23 13:20:00,69.34,69.36,69.32,69.33,54900.0,50.9539,50.9686,50.9392,50.9466,54900.0
2014-04-23 13:30:00,69.33,69.36,69.26,69.26,38900.0,50.9466,50.9686,50.8952,50.8952,38900.0
2014-04-23 13:40:00,69.26,69.27,69.18,69.22,36300.0,50.8952,50.9025,50.8364,50.8658,36300.0
2014-04-23 13:50:00,69.22,69.25,69.19,69.2,27900.0,50.8658,50.8878,50.8437,50.8511,27900.0
2014-04-23 14:00:00,69.2,69.24,69.17,69.23,42300.0,50.8511,50.8805,50.829,50.8731,42300.0
2014-04-23 14:10:00,69.23,69.24,69.19,69.19,39700.0,50.8731,50.8805,50.8437,50.8437,39700.0
2014-04-23 14:20:00,69.19,69.24,69.18,69.23,39300.0,50.8437,50.8805,50.8364,50.8731,39300.0
2014-04-23 14:30:00,69.23,69.25,69.22,69.25,33600.0,50.8731,50.8878,50.8658,50.8878,33600.0
2014-04-23 14:40:00,69.25,69.28,69.21,69.21,36700.0,50.8878,50.9099,50.8584,50.8584,36700.0
2014-04-23 14:50:00,69.22,69.31,69.21,69.3,50300.0,50.8658,50.9319,50.8584,50.9246,50300.0
2014-04-23 15:00:00,69.3,69.38,69.3,69.36,75700.0,50.9246,50.9833,50.9246,50.9686,75700.0
2014-04-23 15:10:00,69.35,69.35,69.3,69.31,44500.0,50.9613,50.9613,50.9246,50.9319,44500.0
2014-04-23 15:20:00,69.31,69.33,69.26,69.27,60100.0,50.9319,50.9466,50.8952,50.9025,60100.0
2014-04-23 15:30:00,69.26,69.29,69.25,69.29,127500.0,50.8952,50.9172,50.8878,50.9172,127500.0
2014-04-23 15:40:00,69.29,69.32,69.26,69.32,145600.0,50.9172,50.9392,50.8952,50.9392,145600.0
2014-04-23 15:50:00,69.32,69.44,69.31,69.4,401500.0,50.9392,51.0274,50.9319,50.998,401500.0
2014-04-24 09:30:00,69.8,69.8,69.5,69.64,161900.0,51.292,51.292,51.0715,51.1744,161900.0
2014-04-24 09:40:00,69.64,69.7,69.37,69.46,97700.0,51.1744,51.2185,50.976,51.0421,97700.0
2014-04-24 09:50:00,69.45,69.77,69.45,69.75,79500.0,51.0348,51.2699,51.0348,51.2552,79500.0
2014-04-24 10:00:00,69.74,69.77,69.54,69.62,115000.0,51.2479,51.2699,51.1009,51.1597,115000.0
2014-04-24 10:10:00,69.61,69.92,69.57,69.9,149700.0,51.1524,51.3802,51.123,51.3655,149700.0
2014-04-24 10:20:00,69.89,69.94,69.85,69.9,103200.0,51.3581,51.3949,51.3287,51.3655,103200.0
2014-04-24 10:30:00,69.9,69.94,69.81,69.81,66600.0,51.3655,51.3949,51.2993,51.2993,66600.0
2014-04-24 10:40:00,69.81,69.84,69.69,69.71,100900.0,51.2993,51.3214,51.2111,51.2258,100900.0
2014-04-24 10:50:00,69.71,69.77,69.64,69.65,49400.0,51.2258,51.2699,51.1744,51.1817,49400.0
2014-04-24 11:00:00,69.65,69.77,69.59,69.73,49500.0,51.1817,51.2699,51.1377,51.2405,49500.0
2014-04-24 11:10:00,69.74,69.82,69.68,69.76,68300.0,51.2479,51.3067,51.2038,51.2626,68300.0
2014-04-24 11:20:00,69.75,69.83,69.69,69.69,35000.0,51.2552,51.314,51.2111,51.2111,35000.0
2014-04-24 11:30:00,69.69,69.82,69.67,69.81,79700.0,51.2111,51.3067,51.1964,51.2993,79700.0
2014-04-24 11:40:00,69.82,69.85,69.74,69.76,71900.0,51.3067,51.3287,51.2479,51.2626,71900.0
2014-04-24 11:50:00,69.76,69.76,69.67,69.67,42900.0,51.2626,51.2626,51.1964,51.1964,42900.0
2014-04-24 12:00:00,69.67,69.84,69.67,69.78,117300.0,51.1964,51.3214,51.1964,51.2773,117300.0
2014-04-24 12:10:00,69.78,69.79,69.68,69.69,32700.0,51.2773,51.2846,51.2038,51.2111,32700.0
2014-04-24 12:20:00,69.69,69.7,69.62,69.63,116400.0,51.2111,51.2185,51.1597,51.167,116400.0
2014-04-24 12:30:00,69.63,69.68,69.62,69.63,81400.0,51.167,51.2038,51.1597,51.167,81400.0
2014-04-24 12:40:00,69.63,69.68,69.62,69.66,32200.0,51.167,51.2038,51.1597,51.1891,32200.0
2014-04-24 12:50:00,69.66,69.78,69.65,69.73,25400.0,51.1891,51.2773,51.1817,51.2405,25400.0
2014-04-24 13:00:00,69.73,69.77,69.67,69.67,25100.0,51.2405,51.2699,51.1964,51.1964,25100.0
2014-04-24 13:10:00,69.67,69.72,69.65,69.72,132200.0,51.1964,51.2332,51.1817,51.2332,132200.0
2014-04-24 13:20:00,69.72,69.75,69.69,69.69,57900.0,51.2332,51.2552,51.2111,51.2111,57900.0
2014-04-24 13:30:00,69.68,69.68,69.44,69.46,130800.0,51.2038,51.2038,51.0274,51.0421,130800.0
2014-04-24 13:40:00,69.44,69.5,69.41,69.49,58100.0,51.0274,51.0715,51.0054,51.0642,58100.0
2014-04-24 13:50:00,69.49,69.51,69.44,69.44,169600.0,51.0642,51.0789,51.0274,51.0274,169600.0
2014-04-24 14:00:00,69.45,69.56,69.44,69.44,62100.0,51.0348,51.1156,51.0274,51.0274,62100.0
2014-04-24 14:10:00,69.45,69.51,69.42,69.46,42400.0,51.0348,51.0789,51.0127,51.0421,42400.0
2014-04-24 14:20:00,69.47,69.47,69.42,69.42,58000.0,51.0495,51.0495,51.0127,51.0127,58000.0
2014-04-24 14:30:00,69.43,69.55,69.41,69.54,35800.0,51.0201,51.1083,51.0054,51.1009,35800.0
2014-04-24 14:40:00,69.55,69.55,69.43,69.46,31600.0,51.1083,51.1083,51.0201,51.0421,31600.0
2014-04-24 14:50:00,69.46,69.48,69.42,69.48,43000.0,51.0421,51.0568,51.0127,51.0568,43000.0
2014-04-24 15:00:00,69.49,69.56,69.47,69.53,41500.0,51.0642,51.1156,51.0495,51.0936,41500.0
2014-04-24 15:10:00,69.53,69.57,69.52,69.53,48100.0,51.0936,51.123,51.0862,51.0936,48100.0
2014-04-24 15:20:00,69.53,69.58,69.51,69.52,58500.0,51.0936,51.1303,51.0789,51.0862,58500.0
2014-04-24 15:30:00,69.53,69.56,69.47,69.48,81700.0,51.0936,51.1156,51.0495,51.0568,81700.0
2014-04-24 15:40:00,69.49,69.52,69.45,69.48,154000.0,51.0642,51.0862,51.0348,51.0568,154000.0
2014-04-24 15:50:00,69.49,69.5,69.45,69.49,205300.0,51.0642,51.0715,51.0348,51.0642,205300.0
2014-04-25 09:30:00,69.36,69.36,69.01,69.05,59200.0,50.9686,50.9686,50.7114,50.7408,59200.0
2014-04-25 09:40:00,69.05,69.11,69.0,69.02,90400.0,50.7408,50.7849,50.7041,50.7188,90400.0
2014-04-25 09:50:00,69.02,69.22,69.0,69.07,57800.0,50.7188,50.8658,50.7041,50.7555,57800.0
2014-04-25 10:00:00,69.06,69.27,69.03,69.21,58000.0,50.7482,50.9025,50.7261,50.8584,58000.0
2014-04-25 10:10:00,69.22,69.32,69.18,69.27,45300.0,50.8658,50.9392,50.8364,50.9025,45300.0
2014-04-25 10:20:00,69.27,69.34,69.19,69.2,118000.0,50.9025,50.9539,50.8437,50.8511,118000.0
2014-04-25 10:30:00,69.19,69.21,69.05,69.1,163300.0,50.8437,50.8584,50.7408,50.7776,163300.0
2014-04-25 10:40:00,69.1,69.13,69.02,69.02,68700.0,50.7776,50.7996,50.7188,50.7188,68700.0
2014-04-25 10:50:00,69.02,69.05,68.9,68.94,39600.0,50.7188,50.7408,50.6306,50.66,39600.0
2014-04-25 11:00:00,68.94,68.94,68.76,68.81,28000.0,50.66,50.66,50.5277,50.5645,28000.0
2014-04-25 11:10:00,68.82,68.94,68.81,68.9,21400.0,50.5718,50.66,50.5645,50.6306,21400.0
2014-04-25 11:20:00,68.89,69.01,68.86,69.01,28000.0,50.6233,50.7114,50.6012,50.7114,28000.0
2014-04-25 11:30:00,69.01,69.06,68.92,68.95,125000.0,50.7114,50.7482,50.6453,50.6674,125000.0
2014-04-25 11:40:00,68.95,68.95,68.8,68.85,44200.0,50.6674,50.6674,50.5571,50.5939,44200.0
2014-04-25 11:50:00,68.84,68.91,68.81,68.82,68300.0,50.5865,50.638,50.5645,50.5718,68300.0
2014-04-25 12:00:00,68.82,68.83,68.74,68.77,13900.0,50.5718,50.5792,50.513,50.5351,13900.0
2014-04-25 12:10:00,68.77,68.83,68.72,68.73,27000.0,50.5351,50.5792,50.4983,50.5057,27000.0
2014-04-25 12:20:00,68.73,68.76,68.67,68.71,21900.0,50.5057,50.5277,50.4616,50.491,21900.0
2014-04-25 12:30:00,68.72,68.72,68.61,68.61,30700.0,50.4983,50.4983,50.4175,50.4175,30700.0
2014-04-25 12:40:00,68.62,68.66,68.6,68.62,20100.0,50.4249,50.4543,50.4102,50.4249,20100.0
2014-04-25 12:50:00,68.61,68.67,68.58,68.66,24300.0,50.4175,50.4616,50.3955,50.4543,24300.0
2014-04-25 13:00:00,68.66,68.66,68.5,68.56,23000.0,50.4543,50.4543,50.3367,50.3808,23000.0
2014-04-25 13:10:00,68.56,68.58,68.52,68.54,18500.0,50.3808,50.3955,50.3514,50.3661,18500.0
2014-04-25 13:20:00,68.54,68.58,68.49,68.55,19400.0,50.3661,50.3955,50.3293,50.3734,19400.0
2014-04-25 13:30:00,68.55,68.55,68.44,68.5,28700.0,50.3734,50.3734,50.2926,50.3367,28700.0
2014-04-25 13:40:00,68.5,68.67,68.5,68.59,25500.0,50.3367,50.4616,50.3367,50.4028,25500.0
2014-04-25 13:50:00,68.59,68.62,68.53,68.58,25400.0,50.4028,50.4249,50.3587,50.3955,25400.0
2014-04-25 14:00:00,68.58,68.58,68.48,68.51,22000.0,50.3955,50.3955,50.322,50.344,22000.0
2014-04-25 14:10:00,68.51,68.51,68.4,68.43,34500.0,50.344,50.344,50.2632,50.2852,34500.0
2014-04-25 14:20:00,68.44,68.46,68.41,68.43,38700.0,50.2926,50.3073,50.2705,50.2852,38700.0
2014-04-25 14:30:00,68.44,68.52,68.39,68.49,58200.0,50.2926,50.3514,50.2558,50.3293,58200.0
2014-04-25 14:40:00,68.49,68.49,68.39,68.45,52700.0,50.3293,50.3293,50.2558,50.2999,52700.0
2014-04-25 14:50:00,68.46,68.52,68.41,68.44,58600.0,50.3073,50.3514,50.2705,50.2926,58600.0
2014-04-25 15:00:00,68.44,68.5,68.4,68.41,56500.0,50.2926,50.3367,50.2632,50.2705,56500.0
2014-04-25 15:10:00,68.41,68.44,68.33,68.37,83300.0,50.2705,50.2926,50.2118,50.2411,83300.0
2014-04-25 15:20:00,68.38,68.53,68.38,68.48,78800.0,50.2485,50.3587,50.2485,50.322,78800.0
2014-04-25 15:30:00,68.48,68.53,68.42,68.48,109300.0,50.322,50.3587,50.2779,50.322,109300.0
2014-04-25 15:40:00,68.48,68.56,68.44,68.52,148100.0,50.322,50.3808,50.2926,50.3514,148100.0
2014-04-25 15:50:00,68.52,68.52,68.39,68.44,379600.0,50.3514,50.3514,50.2558,50.2926,379600.0
2014-04-28 09:30:00,68.78,69.18,68.78,68.86,103000.0,50.5424,50.8364,50.5424,50.6012,103000.0
2014-04-28 09:40:00,68.86,68.88,68.3,68.32,98000.0,50.6012,50.6159,50.1897,50.2044,98000.0
2014-04-28 09:50:00,68.34,68.6,68.34,68.59,24000.0,50.2191,50.4102,50.2191,50.4028,24000.0
2014-04-28 10:00:00,68.57,68.69,68.56,68.65,50900.0,50.3881,50.4763,50.3808,50.4469,50900.0
2014-04-28 10:10:00,68.65,68.7,68.58,68.69,140700.0,50.4469,50.4836,50.3955,50.4763,140700.0
2014-04-28 10:20:00,68.7,68.74,68.55,68.6,208300.0,50.4836,50.513,50.3734,50.4102,208300.0
2014-04-28 10:30:00,68.61,68.68,68.55,68.56,57900.0,50.4175,50.4689,50.3734,50.3808,57900.0
2014-04-28 10:40:00,68.56,68.58,68.4,68.4,35300.0,50.3808,50.3955,50.2632,50.2632,35300.0
2014-04-28 10:50:00,68.41,68.46,68.32,68.35,47300.0,50.2705,50.3073,50.2044,50.2265,47300.0
2014-04-28 11:00:00,68.35,68.46,68.29,68.43,68800.0,50.2265,50.3073,50.1824,50.2852,68800.0
2014-04-28 11:10:00,68.43,68.43,68.24,68.25,25100.0,50.2852,50.2852,50.1456,50.153,25100.0
2014-04-28 11:20:00,68.24,68.27,68.09,68.1,31300.0,50.1456,50.1677,50.0354,50.0427,31300.0
2014-04-28 11:30:00,68.1,68.24,68.07,68.23,37600.0,50.0427,50.1456,50.0207,50.1383,37600.0
2014-04-28 11:40:00,68.24,68.34,68.16,68.18,37400.0,50.1456,50.2191,50.0868,50.1015,37400.0
2014-04-28 11:50:00,68.18,68.21,68.0,68.03,30500.0,50.1015,50.1236,49.9693,49.9913,30500.0
2014-04-28 12:00:00,68.04,68.08,68.01,68.03,22500.0,49.9987,50.028,49.9766,49.9913,22500.0
2014-04-28 12:10:00,68.03,68.21,68.03,68.2,48400.0,49.9913,50.1236,49.9913,50.1162,48400.0
2014-04-28 12:20:00,68.2,68.23,68.1,68.18,31400.0,50.1162,50.1383,50.0427,50.1015,31400.0
2014-04-28 12:30:00,68.18,68.21,68.06,68.07,14600.0,50.1015,50.1236,50.0133,50.0207,14600.0
2014-04-28 12:40:00,68.06,68.17,68.06,68.17,23600.0,50.0133,50.0942,50.0133,50.0942,23600.0
2014-04-28 12:50:00,68.16,68.17,67.98,68.01,91600.0,50.0868,50.0942,49.9546,49.9766,91600.0
2014-04-28 13:00:00,68.01,68.01,67.7,67.75,58400.0,49.9766,49.9766,49.7488,49.7855,58400.0
2014-04-28 13:10:00,67.76,67.81,67.67,67.69,30400.0,49.7929,49.8296,49.7268,49.7415,30400.0
2014-04-28 13:20:00,67.69,67.7,67.58,67.67,39800.0,49.7415,49.7488,49.6606,49.7268,39800.0
2014-04-28 13:30:00,67.68,67.7,67.51,67.59,56300.0,49.7341,49.7488,49.6092,49.668,56300.0
2014-04-28 13:40:00,67.6,67.66,67.57,67.63,29400.0,49.6753,49.7194,49.6533,49.6974,29400.0
2014-04-28 13:50:00,67.63,67.73,67.63,67.66,23500.0,49.6974,49.7708,49.6974,49.7194,23500.0
2014-04-28 14:00:00,67.67,67.71,67.54,67.71,39000.0,49.7268,49.7562,49.6312,49.7562,39000.0
2014-04-28 14:10:00,67.72,67.86,67.72,67.85,41200.0,49.7635,49.8664,49.7635,49.859,41200.0
2014-04-28 14:20:00,67.85,67.91,67.83,67.88,21500.0,49.859,49.9031,49.8443,49.8811,21500.0
2014-04-28 14:30:00,67.89,67.91,67.84,67.85,61000.0,49.8884,49.9031,49.8517,49.859,61000.0
2014-04-28 14:40:00,67.84,67.88,67.77,67.88,83000.0,49.8517,49.8811,49.8002,49.8811,83000.0
2014-04-28 14:50:00,67.88,67.92,67.85,67.86,49500.0,49.8811,49.9105,49.859,49.8664,49500.0
2014-04-28 15:00:00,67.87,67.95,67.81,67.94,89800.0,49.8737,49.9325,49.8296,49.9252,89800.0
2014-04-28 15:10:00,67.94,68.22,67.89,68.22,178700.0,49.9252,50.1309,49.8884,50.1309,178700.0
2014-04-28 15:20:00,68.23,68.35,68.2,68.25,106100.0,50.1383,50.2265,50.1162,50.153,106100.0
2014-04-28 15:30:00,68.26,68.41,68.26,68.35,125000.0,50.1603,50.2705,50.1603,50.2265,125000.0
2014-04-28 15:40:00,68.36,68.4,68.33,68.33,106400.0,50.2338,50.2632,50.2118,50.2118,106400.0
2014-04-28 15:50:00,68.33,68.38,68.22,68.23,213300.0,50.2118,50.2485,50.1309,50.1383,213300.0
2014-04-29 09:30:00,68.63,68.71,68.13,68.31,89100.0,50.4322,50.491,50.0648,50.1971,89100.0
2014-04-29 09:40:00,68.32,68.38,68.16,68.2,75100.0,50.2044,50.2485,50.0868,50.1162,75100.0
2014-04-29 09:50:00,68.22,68.27,68.13,68.23,49500.0,50.1309,50.1677,50.0648,50.1383,49500.0
2014-04-29 10:00:00,68.25,68.28,68.13,68.21,56400.0,50.153,50.175,50.0648,50.1236,56400.0
2014-04-29 10:10:00,68.19,68.19,68.03,68.04,27500.0,50.1089,50.1089,49.9913,49.9987,27500.0
2014-04-29 10:20:00,68.04,68.04,67.76,67.8,35900.0,49.9987,49.9987,49.7929,49.8223,35900.0
2014-04-29 10:30:00,67.79,67.93,67.77,67.86,120300.0,49.8149,49.9178,49.8002,49.8664,120300.0
2014-04-29 10:40:00,67.87,67.99,67.84,67.9,30900.0,49.8737,49.9619,49.8517,49.8958,30900.0
2014-04-29 10:50:00,67.9,67.96,67.86,67.93,44700.0,49.8958,49.9399,49.8664,49.9178,44700.0
2014-04-29 11:00:00,67.93,68.01,67.91,67.93,27500.0,49.9178,49.9766,49.9031,49.9178,27500.0
2014-04-29 11:10:00,67.93,67.97,67.82,67.89,19800.0,49.9178,49.9472,49.837,49.8884,19800.0
2014-04-29 11:20:00,67.89,67.95,67.85,67.91,65600.0,49.8884,49.9325,49.859,49.9031,65600.0
2014-04-29 11:30:00,67.93,68.05,67.92,67.92,50000.0,49.9178,50.006,49.9105,49.9105,50000.0
2014-04-29 11:40:00,67.92,67.97,67.87,67.91,33000.0,49.9105,49.9472,49.8737,49.9031,33000.0
2014-04-29 11:50:00,67.9,67.96,67.85,67.91,26300.0,49.8958,49.9399,49.859,49.9031,26300.0
2014-04-29 12:00:00,67.93,67.98,67.85,67.86,35200.0,49.9178,49.9546,49.859,49.8664,35200.0
2014-04-29 12:10:00,67.85,67.9,67.77,67.79,31200.0,49.859,49.8958,49.8002,49.8149,31200.0
2014-04-29 12:20:00,67.8,67.88,67.76,67.83,75600.0,49.8223,49.8811,49.7929,49.8443,75600.0
2014-04-29 12:30:00,67.83,67.88,67.8,67.81,37000.0,49.8443,49.8811,49.8223,49.8296,37000.0
2014-04-29 12:40:00,67.82,67.83,67.78,67.79,29300.0,49.837,49.8443,49.8076,49.8149,29300.0
2014-04-29 12:50:00,67.79,67.83,67.77,67.79,40200.0,49.8149,49.8443,49.8002,49.8149,40200.0
2014-04-29 13:00:00,67.79,67.8,67.67,67.69,51200.0,49.8149,49.8223,49.7268,49.7415,51200.0
2014-04-29 13:10:00,67.68,67.75,67.63,67.7,63600.0,49.7341,49.7855,49.6974,49.7488,63600.0
2014-04-29 13:20:00,67.69,67.83,67.69,67.82,36600.0,49.7415,49.8443,49.7415,49.837,36600.0
2014-04-29 13:30:00,67.82,67.95,67.81,67.91,40200.0,49.837,49.9325,49.8296,49.9031,40200.0
2014-04-29 13:40:00,67.91,67.95,67.89,67.94,31100.0,49.9031,49.9325,49.8884,49.9252,31100.0
2014-04-29 13:50:00,67.96,68.07,67.96,68.06,26300.0,49.9399,50.0207,49.9399,50.0133,26300.0
2014-04-29 14:00:00,68.06,68.08,67.99,68.03,22100.0,50.0133,50.028,49.9619,49.9913,22100.0
2014-04-29 14:10:00,68.03,68.04,67.95,67.99,31300.0,49.9913,49.9987,49.9325,49.9619,31300.0
2014-04-29 14:20:00,67.99,68.01,67.95,67.96,25400.0,49.9619,49.9766,49.9325,49.9399,25400.0
2014-04-29 14:30:00,67.97,68.01,67.96,67.98,41800.0,49.9472,49.9766,49.9399,49.9546,41800.0
2014-04-29 14:40:00,67.98,68.0,67.93,67.98,57700.0,49.9546,49.9693,49.9178,49.9546,57700.0
2014-04-29 14:50:00,67.99,68.01,67.97,67.99,40200.0,49.9619,49.9766,49.9472,49.9619,40200.0
2014-04-29 15:00:00,68.0,68.08,68.0,68.08,55300.0,49.9693,50.028,49.9693,50.028,55300.0
2014-04-29 15:10:00,68.07,68.1,68.05,68.07,59700.0,50.0207,50.0427,50.006,50.0207,59700.0
2014-04-29 15:20:00,68.07,68.12,68.06,68.12,53700.0,50.0207,50.0574,50.0133,50.0574,53700.0
2014-04-29 15:30:00,68.11,68.12,68.01,68.05,94700.0,50.0501,50.0574,49.9766,50.006,94700.0
2014-04-29 15:40:00,68.06,68.11,68.01,68.11,105900.0,50.0133,50.0501,49.9766,50.0501,105900.0
2014-04-29 15:50:00,68.11,68.11,67.99,68.04,279900.0,50.0501,50.0501,49.9619,49.9987,279900.0
2014-04-30 09:30:00,67.93,68.04,67.61,67.83,83500.0,49.9178,49.9987,49.6827,49.8443,83500.0
2014-04-30 09:40:00,67.84,67.99,67.78,67.88,56100.0,49.8517,49.9619,49.8076,49.8811,56100.0
2014-04-30 09:50:00,67.86,67.91,67.67,67.72,70600.0,49.8664,49.9031,49.7268,49.7635,70600.0
2014-04-30 10:00:00,67.73,67.84,67.62,67.83,50500.0,49.7708,49.8517,49.69,49.8443,50500.0
2014-04-30 10:10:00,67.83,67.98,67.83,67.95,42900.0,49.8443,49.9546,49.8443,49.9325,42900.0
2014-04-30 10:20:00,67.96,68.01,67.9,67.99,52700.0,49.9399,49.9766,49.8958,49.9619,52700.0
2014-04-30 10:30:00,67.98,68.01,67.82,67.85,39000.0,49.9546,49.9766,49.837,49.859,39000.0
2014-04-30 10:40:00,67.85,67.91,67.81,67.9,37800.0,49.859,49.9031,49.8296,49.8958,37800.0
2014-04-30 10:50:00,67.91,68.05,67.9,67.91,41300.0,49.9031,50.006,49.8958,49.9031,41300.0
2014-04-30 11:00:00,67.9,67.94,67.8,67.81,35900.0,49.8958,49.9252,49.8223,49.8296,35900.0
2014-04-30 11:10:00,67.8,67.8,67.71,67.72,26300.0,49.8223,49.8223,49.7562,49.7635,26300.0
2014-04-30 11:20:00,67.71,67.85,67.71,67.85,43800.0,49.7562,49.859,49.7562,49.859,43800.0
2014-04-30 11:30:00,67.84,67.88,67.81,67.85,22700.0,49.8517,49.8811,49.8296,49.859,22700.0
2014-04-30 11:40:00,67.86,67.92,67.84,67.9,27500.0,49.8664,49.9105,49.8517,49.8958,27500.0
2014-04-30 11:50:00,67.9,67.93,67.88,67.89,17200.0,49.8958,49.9178,49.8811,49.8884,17200.0
2014-04-30 12:00:00,67.89,67.92,67.87,67.92,20700.0,49.8884,49.9105,49.8737,49.9105,20700.0
2014-04-30 12:10:00,67.92,67.95,67.86,67.91,40800.0,49.9105,49.9325,49.8664,49.9031,40800.0
2014-04-30 12:20:00,67.9,67.9,67.86,67.9,22000.0,49.8958,49.8958,49.8664,49.8958,22000.0
2014-04-30 12:30:00,67.9,67.91,67.85,67.88,26200.0,49.8958,49.9031,49.859,49.8811,26200.0
2014-04-30 12:40:00,67.89,67.9,67.86,67.89,13800.0,49.8884,49.8958,49.8664,49.8884,13800.0
2014-04-30 12:50:00,67.89,67.94,67.88,67.93,40100.0,49.8884,49.9252,49.8811,49.9178,40100.0
2014-04-30 13:00:00,67.93,67.94,67.9,67.91,32900.0,49.9178,49.9252,49.8958,49.9031,32900.0
2014-04-30 13:10:00,67.91,67.94,67.87,67.88,20000.0,49.9031,49.9252,49.8737,49.8811,20000.0
2014-04-30 13:20:00,67.87,67.94,67.85,67.9,26900.0,49.8737,49.9252,49.859,49.8958,26900.0
2014-04-30 13:30:00,67.9,67.94,67.89,67.93,24000.0,49.8958,49.9252,49.8884,49.9178,24000.0
2014-04-30 13:40:00,67.92,67.94,67.87,67.89,18400.0,49.9105,49.9252,49.8737,49.8884,18400.0
2014-04-30 13:50:00,67.9,67.94,67.85,67.85,37700.0,49.8958,49.9252,49.859,49.859,37700.0
2014-04-30 14:00:00,67.86,68.16,67.83,67.98,77900.0,49.8664,50.0868,49.8443,49.9546,77900.0
2014-04-30 14:10:00,67.98,68.01,67.87,67.97,35200.0,49.9546,49.9766,49.8737,49.9472,35200.0
2014-04-30 14:20:00,67.98,68.09,67.96,68.05,32200.0,49.9546,50.0354,49.9399,50.006,32200.0
2014-04-30 14:30:00,68.06,68.13,68.03,68.04,25000.0,50.0133,50.0648,49.9913,49.9987,25000.0
2014-04-30 14:40:00,68.03,68.21,68.02,68.19,31400.0,49.9913,50.1236,49.984,50.1089,31400.0
2014-04-30 14:50:00,68.21,68.26,68.17,68.2,36900.0,50.1236,50.1603,50.0942,50.1162,36900.0
2014-04-30 15:00:00,68.21,68.23,68.07,68.07,34800.0,50.1236,50.1383,50.0207,50.0207,34800.0
2014-04-30 15:10:00,68.07,68.12,67.99,68.06,42900.0,50.0207,50.0574,49.9619,50.0133,42900.0
2014-04-30 15:20:00,68.07,68.14,68.0,68.13,69300.0,50.0207,50.0721,49.9693,50.0648,69300.0
2014-04-30 15:30:00,68.13,68.2,68.11,68.12,54900.0,50.0648,50.1162,50.0501,50.0574,54900.0
2014-04-30 15:40:00,68.12,68.17,68.01,68.1,117900.0,50.0574,50.0942,49.9766,50.0427,117900.0
2014-04-30 15:50:00,68.1,68.22,68.1,68.18,245100.0,50.0427,50.1309,50.0427,50.1015,245100.0
2014-05-01 09:30:00,68.12,68.28,67.8,67.99,47500.0,50.0574,50.175,49.8223,49.9619,47500.0
2014-05-01 09:40:00,68.04,68.08,67.98,68.0,41100.0,49.9987,50.028,49.9546,49.9693,41100.0
2014-05-01 09:50:00,68.0,68.01,67.65,67.65,33900.0,49.9693,49.9766,49.7121,49.7121,33900.0
2014-05-01 10:00:00,67.63,67.85,67.63,67.79,45700.0,49.6974,49.859,49.6974,49.8149,45700.0
2014-05-01 10:10:00,67.83,67.88,67.65,67.67,44700.0,49.8443,49.8811,49.7121,49.7268,44700.0
2014-05-01 10:20:00,67.68,67.92,67.65,67.84,26400.0,49.7341,49.9105,49.7121,49.8517,26400.0
2014-05-01 10:30:00,67.85,67.93,67.85,67.89,40800.0,49.859,49.9178,49.859,49.8884,40800.0
2014-05-01 10:40:00,67.9,67.96,67.87,67.91,104100.0,49.8958,49.9399,49.8737,49.9031,104100.0
2014-05-01 10:50:00,67.92,67.97,67.86,67.88,56700.0,49.9105,49.9472,49.8664,49.8811,56700.0
2014-05-01 11:00:00,67.89,67.91,67.82,67.85,46800.0,49.8884,49.9031,49.837,49.859,46800.0
2014-05-01 11:10:00,67.85,67.94,67.85,67.86,58100.0,49.859,49.9252,49.859,49.8664,58100.0
2014-05-01 11:20:00,67.86,67.92,67.81,67.9,40300.0,49.8664,49.9105,49.8296,49.8958,40300.0
2014-05-01 11:30:00,67.9,68.04,67.88,67.97,66700.0,49.8958,49.9987,49.8811,49.9472,66700.0
2014-05-01 11:40:00,67.98,68.01,67.95,67.97,28700.0,49.9546,49.9766,49.9325,49.9472,28700.0
2014-05-01 11:50:00,67.97,67.99,67.88,67.92,30100.0,49.9472,49.9619,49.8811,49.9105,30100.0
2014-05-01 12:00:00,67.91,67.98,67.88,67.97,36300.0,49.9031,49.9546,49.8811,49.9472,36300.0
2014-05-01 12:10:00,67.96,68.0,67.93,67.93,27800.0,49.9399,49.9693,49.9178,49.9178,27800.0
2014-05-01 12:20:00,67.93,67.99,67.9,67.97,32500.0,49.9178,49.9619,49.8958,49.9472,32500.0
2014-05-01 12:30:00,67.96,67.96,67.88,67.88,20500.0,49.9399,49.9399,49.8811,49.8811,20500.0
2014-05-01 12:40:00,67.87,67.92,67.83,67.83,38100.0,49.8737,49.9105,49.8443,49.8443,38100.0
2014-05-01 12:50:00,67.83,67.89,67.82,67.87,23600.0,49.8443,49.8884,49.837,49.8737,23600.0
2014-05-01 13:00:00,67.88,67.91,67.85,67.89,25200.0,49.8811,49.9031,49.859,49.8884,25200.0
2014-05-01 13:10:00,67.9,67.91,67.8,67.81,27100.0,49.8958,49.9031,49.8223,49.8296,27100.0
2014-05-01 13:20:00,67.81,67.84,67.72,67.73,28400.0,49.8296,49.8517,49.7635,49.7708,28400.0
2014-05-01 13:30:00,67.72,67.76,67.7,67.75,25700.0,49.7635,49.7929,49.7488,49.7855,25700.0
2014-05-01 13:40:00,67.76,67.76,67.65,67.66,41200.0,49.7929,49.7929,49.7121,49.7194,41200.0
2014-05-01 13:50:00,67.66,67.68,67.58,67.63,37800.0,49.7194,49.7341,49.6606,49.6974,37800.0
2014-05-01 14:00:00,67.63,67.78,67.63,67.78,37500.0,49.6974,49.8076,49.6974,49.8076,37500.0
2014-05-01 14:10:00,67.79,67.83,67.75,67.79,41500.0,49.8149,49.8443,49.7855,49.8149,41500.0
2014-05-01 14:20:00,67.78,67.89,67.77,67.88,30800.0,49.8076,49.8884,49.8002,49.8811,30800.0
2014-05-01 14:30:00,67.88,67.92,67.76,67.8,28000.0,49.8811,49.9105,49.7929,49.8223,28000.0
2014-05-01 14:40:00,67.79,67.83,67.69,67.8,33300.0,49.8149,49.8443,49.7415,49.8223,33300.0
2014-05-01 14:50:00,67.8,67.84,67.76,67.83,34600.0,49.8223,49.8517,49.7929,49.8443,34600.0
2014-05-01 15:00:00,67.83,67.86,67.81,67.82,40100.0,49.8443,49.8664,49.8296,49.837,40100.0
2014-05-01 15:10:00,67.81,67.93,67.77,67.89,44600.0,49.8296,49.9178,49.8002,49.8884,44600.0
2014-05-01 15:20:00,67.88,67.92,67.85,67.87,52100.0,49.8811,49.9105,49.859,49.8737,52100.0
2014-05-01 15:30:00,67.87,67.93,67.83,67.89,63000.0,49.8737,49.9178,49.8443,49.8884,63000.0
2014-05-01 15:40:00,67.89,67.94,67.84,67.85,97400.0,49.8884,49.9252,49.8517,49.859,97400.0
2014-05-01 15:50:00,67.86,68.0,67.86,67.98,230400.0,49.8664,49.9693,49.8664,49.9546,230400.0
2014-05-02 09:30:00,67.79,67.99,67.61,67.89,128500.0,49.8149,49.9619,49.6827,49.8884,128500.0
2014-05-02 09:40:00,67.92,68.03,67.76,67.93,46900.0,49.9105,49.9913,49.7929,49.9178,46900.0
2014-05-02 09:50:00,67.9,68.05,67.76,67.92,51300.0,49.8958,50.006,49.7929,49.9105,51300.0
2014-05-02 10:00:00,67.88,67.97,67.8,67.94,61100.0,49.8811,49.9472,49.8223,49.9252,61100.0
2014-05-02 10:10:00,67.94,68.0,67.9,67.91,64300.0,49.9252,49.9693,49.8958,49.9031,64300.0
2014-05-02 10:20:00,67.92,68.13,67.92,68.03,44800.0,49.9105,50.0648,49.9105,49.9913,44800.0
2014-05-02 10:30:00,68.04,68.17,67.97,68.13,74300.0,49.9987,50.0942,49.9472,50.0648,74300.0
2014-05-02 10:40:00,68.13,68.16,67.72,67.72,39500.0,50.0648,50.0868,49.7635,49.7635,39500.0
2014-05-02 10:50:00,67.72,67.94,67.68,67.79,82500.0,49.7635,49.9252,49.7341,49.8149,82500.0
2014-05-02 11:00:00,67.78,67.94,67.76,67.87,27000.0,49.8076,49.9252,49.7929,49.8737,27000.0
2014-05-02 11:10:00,67.87,67.87,67.77,67.85,42500.0,49.8737,49.8737,49.8002,49.859,42500.0
2014-05-02 11:20:00,67.84,67.86,67.72,67.74,38800.0,49.8517,49.8664,49.7635,49.7782,38800.0
2014-05-02 11:30:00,67.74,67.87,67.74,67.82,27800.0,49.7782,49.8737,49.7782,49.837,27800.0
2014-05-02 11:40:00,67.81,67.88,67.74,67.87,26700.0,49.8296,49.8811,49.7782,49.8737,26700.0
2014-05-02 11:50:00,67.86,67.92,67.82,67.86,27000.0,49.8664,49.9105,49.837,49.8664,27000.0
2014-05-02 12:00:00,67.87,67.89,67.78,67.78,27000.0,49.8737,49.8884,49.8076,49.8076,27000.0
2014-05-02 12:10:00,67.78,67.89,67.77,67.87,24300.0,49.8076,49.8884,49.8002,49.8737,24300.0
2014-05-02 12:20:00,67.86,67.89,67.83,67.85,25800.0,49.8664,49.8884,49.8443,49.859,25800.0
2014-05-02 12:30:00,67.85,67.95,67.84,67.94,37500.0,49.859,49.9325,49.8517,49.9252,37500.0
2014-05-02 12:40:00,67.94,68.15,67.91,68.02,164100.0,49.9252,50.0795,49.9031,49.984,164100.0
2014-05-02 12:50:00,68.01,68.03,67.98,68.01,27800.0,49.9766,49.9913,49.9546,49.9766,27800.0
2014-05-02 13:00:00,68.02,68.03,67.95,67.97,25200.0,49.984,49.9913,49.9325,49.9472,25200.0
2014-05-02 13:10:00,67.95,67.95,67.85,67.91,25800.0,49.9325,49.9325,49.859,49.9031,25800.0
2014-05-02 13:20:00,67.9,67.91,67.83,67.83,22400.0,49.8958,49.9031,49.8443,49.8443,22400.0
2014-05-02 13:30:00,67.83,67.93,67.78,67.86,23800.0,49.8443,49.9178,49.8076,49.8664,23800.0
2014-05-02 13:40:00,67.89,67.89,67.85,67.86,33500.0,49.8884,49.8884,49.859,49.8664,33500.0
2014-05-02 13:50:00,67.87,67.92,67.8,67.87,105400.0,49.8737,49.9105,49.8223,49.8737,105400.0
2014-05-02 14:00:00,67.86,67.87,67.62,67.62,74200.0,49.8664,49.8737,49.69,49.69,74200.0
2014-05-02 14:10:00,67.62,67.85,67.62,67.84,46000.0,49.69,49.859,49.69,49.8517,46000.0
2014-05-02 14:20:00,67.84,67.87,67.72,67.73,45900.0,49.8517,49.8737,49.7635,49.7708,45900.0
2014-05-02 14:30:00,67.72,67.77,67.7,67.71,65400.0,49.7635,49.8002,49.7488,49.7562,65400.0
2014-05-02 14:40:00,67.7,67.7,67.6,67.61,55600.0,49.7488,49.7488,49.6753,49.6827,55600.0
2014-05-02 14:50:00,67.61,67.63,67.55,67.55,53100.0,49.6827,49.6974,49.6386,49.6386,53100.0
2014-05-02 15:00:00,67.56,67.65,67.56,67.62,67700.0,49.6459,49.7121,49.6459,49.69,67700.0
2014-05-02 15:10:00,67.62,67.63,67.56,67.58,85000.0,49.69,49.6974,49.6459,49.6606,85000.0
2014-05-02 15:20:00,67.58,67.59,67.53,67.53,67600.0,49.6606,49.668,49.6239,49.6239,67600.0
2014-05-02 15:30:00,67.54,67.54,67.43,67.49,73900.0,49.6312,49.6312,49.5504,49.5945,73900.0
2014-05-02 15:40:00,67.49,67.58,67.48,67.57,107900.0,49.5945,49.6606,49.5871,49.6533,107900.0
2014-05-02 15:50:00,67.57,67.58,67.53,67.54,145800.0,49.6533,49.6606,49.6239,49.6312,145800.0
2014-05-05 09:30:00,67.3,67.51,66.99,67.01,83000.0,49.4549,49.6092,49.2271,49.2418,83000.0
2014-05-05 09:40:00,67.01,67.03,66.87,66.91,67800.0,49.2418,49.2565,49.1389,49.1683,67800.0
2014-05-05 09:50:00,66.92,67.36,66.92,67.32,70900.0,49.1756,49.499,49.1756,49.4696,70900.0
2014-05-05 10:00:00,67.31,67.38,67.22,67.25,70800.0,49.4622,49.5137,49.3961,49.4181,70800.0
2014-05-05 10:10:00,67.24,67.44,67.21,67.41,66000.0,49.4108,49.5577,49.3887,49.5357,66000.0
2014-05-05 10:20:00,67.41,67.49,67.28,67.29,30600.0,49.5357,49.5945,49.4402,49.4475,30600.0
2014-05-05 10:30:00,67.3,67.48,67.26,67.46,56100.0,49.4549,49.5871,49.4255,49.5724,56100.0
2014-05-05 10:40:00,67.46,67.53,67.42,67.47,34300.0,49.5724,49.6239,49.543,49.5798,34300.0
2014-05-05 10:50:00,67.47,67.49,67.37,67.41,33900.0,49.5798,49.5945,49.5063,49.5357,33900.0
2014-05-05 11:00:00,67.42,67.46,67.37,67.42,49000.0,49.543,49.5724,49.5063,49.543,49000.0
2014-05-05 11:10:00,67.42,67.51,67.39,67.51,49700.0,49.543,49.6092,49.521,49.6092,49700.0
2014-05-05 11:20:00,67.52,67.53,67.46,67.49,40300.0,49.6165,49.6239,49.5724,49.5945,40300.0
2014-05-05 11:30:00,67.51,67.54,67.49,67.54,56800.0,49.6092,49.6312,49.5945,49.6312,56800.0
2014-05-05 11:40:00,67.54,67.6,67.43,67.48,35900.0,49.6312,49.6753,49.5504,49.5871,35900.0
2014-05-05 11:50:00,67.49,67.56,67.48,67.54,35300.0,49.5945,49.6459,49.5871,49.6312,35300.0
2014-05-05 12:00:00,67.55,67.6,67.54,67.56,31000.0,49.6386,49.6753,49.6312,49.6459,31000.0
2014-05-05 12:10:00,67.56,67.6,67.54,67.59,31600.0,49.6459,49.6753,49.6312,49.668,31600.0
2014-05-05 12:20:00,67.59,67.59,67.48,67.48,35400.0,49.668,49.668,49.5871,49.5871,35400.0
2014-05-05 12:30:00,67.49,67.53,67.46,67.49,24300.0,49.5945,49.6239,49.5724,49.5945,24300.0
2014-05-05 12:40:00,67.5,67.5,67.45,67.48,24100.0,49.6018,49.6018,49.5651,49.5871,24100.0
2014-05-05 12:50:00,67.49,67.5,67.4,67.4,35000.0,49.5945,49.6018,49.5284,49.5284,35000.0
2014-05-05 13:00:00,67.4,67.47,67.39,67.47,22600.0,49.5284,49.5798,49.521,49.5798,22600.0
2014-05-05 13:10:00,67.47,67.47,67.38,67.42,32800.0,49.5798,49.5798,49.5137,49.543,32800.0
2014-05-05 13:20:00,67.42,67.45,67.36,67.38,30200.0,49.543,49.5651,49.499,49.5137,30200.0
2014-05-05 13:30:00,67.38,67.47,67.36,67.46,26300.0,49.5137,49.5798,49.499,49.5724,26300.0
2014-05-05 13:40:00,67.46,67.52,67.45,67.52,34200.0,49.5724,49.6165,49.5651,49.6165,34200.0
2014-05-05 13:50:00,67.51,67.52,67.45,67.48,74600.0,49.6092,49.6165,49.5651,49.5871,74600.0
2014-05-05 14:00:00,67.48,67.53,67.47,67.52,36600.0,49.5871,49.6239,49.5798,49.6165,36600.0
2014-05-05 14:10:00,67.52,67.58,67.49,67.58,33900.0,49.6165,49.6606,49.5945,49.6606,33900.0
2014-05-05 14:20:00,67.58,67.65,67.57,67.63,33200.0,49.6606,49.7121,49.6533,49.6974,33200.0
2014-05-05 14:30:00,67.63,67.63,67.56,67.57,33100.0,49.6974,49.6974,49.6459,49.6533,33100.0
2014-05-05 14:40:00,67.56,67.7,67.56,67.7,47100.0,49.6459,49.7488,49.6459,49.7488,47100.0
2014-05-05 14:50:00,67.7,67.7,67.63,67.63,52300.0,49.7488,49.7488,49.6974,49.6974,52300.0
2014-05-05 15:00:00,67.63,67.64,67.56,67.6,82900.0,49.6974,49.7047,49.6459,49.6753,82900.0
2014-05-05 15:10:00,67.6,67.63,67.57,67.59,81600.0,49.6753,49.6974,49.6533,49.668,81600.0
2014-05-05 15:20:00,67.59,67.64,67.55,67.64,90900.0,49.668,49.7047,49.6386,49.7047,90900.0
2014-05-05 15:30:00,67.64,67.69,67.62,67.66,127400.0,49.7047,49.7415,49.69,49.7194,127400.0
2014-05-05 15:40:00,67.67,67.67,67.54,67.54,107100.0,49.7268,49.7268,49.6312,49.6312,107100.0
2014-05-05 15:50:00,67.55,67.64,67.54,67.62,260000.0,49.6386,49.7047,49.6312,49.69,260000.0
2014-05-06 09:30:00,67.45,67.6,66.89,67.4,108400.0,49.5651,49.6753,49.1536,49.5284,108400.0
2014-05-06 09:40:00,67.34,67.59,67.2,67.25,84500.0,49.4843,49.668,49.3814,49.4181,84500.0
2014-05-06 09:50:00,67.26,67.34,67.12,67.17,66800.0,49.4255,49.4843,49.3226,49.3593,66800.0
2014-05-06 10:00:00,67.18,67.27,66.93,66.95,114200.0,49.3667,49.4328,49.183,49.1977,114200.0
2014-05-06 10:10:00,66.95,66.99,66.83,66.94,164900.0,49.1977,49.2271,49.1095,49.1903,164900.0
2014-05-06 10:20:00,66.95,67.19,66.81,66.84,88100.0,49.1977,49.374,49.0948,49.1168,88100.0
2014-05-06 10:30:00,66.86,66.91,66.6,66.61,90000.0,49.1315,49.1683,48.9405,48.9478,90000.0
2014-05-06 10:40:00,66.62,66.94,66.6,66.94,47800.0,48.9552,49.1903,48.9405,49.1903,47800.0
2014-05-06 10:50:00,66.94,67.06,66.84,66.84,66300.0,49.1903,49.2785,49.1168,49.1168,66300.0
2014-05-06 11:00:00,66.84,66.87,66.76,66.79,47700.0,49.1168,49.1389,49.0581,49.0801,47700.0
2014-05-06 11:10:00,66.8,66.92,66.73,66.88,61600.0,49.0874,49.1756,49.036,49.1462,61600.0
2014-05-06 11:20:00,66.89,66.89,66.78,66.8,41700.0,49.1536,49.1536,49.0727,49.0874,41700.0
2014-05-06 11:30:00,66.79,66.84,66.71,66.73,51500.0,49.0801,49.1168,49.0213,49.036,51500.0
2014-05-06 11:40:00,66.74,66.78,66.68,66.75,34500.0,49.0434,49.0727,48.9993,49.0507,34500.0
2014-05-06 11:50:00,66.74,66.89,66.73,66.74,31600.0,49.0434,49.1536,49.036,49.0434,31600.0
2014-05-06 12:00:00,66.75,66.78,66.66,66.7,46600.0,49.0507,49.0727,48.9846,49.014,46600.0
2014-05-06 12:10:00,66.69,66.85,66.69,66.84,29300.0,49.0066,49.1242,49.0066,49.1168,29300.0
2014-05-06 12:20:00,66.85,66.88,66.68,66.69,53200.0,49.1242,49.1462,48.9993,49.0066,53200.0
2014-05-06 12:30:00,66.68,66.75,66.65,66.71,33400.0,48.9993,49.0507,48.9772,49.0213,33400.0
2014-05-06 12:40:00,66.72,66.84,66.68,66.81,25100.0,49.0287,49.1168,48.9993,49.0948,25100.0
2014-05-06 12:50:00,66.8,66.8,66.59,66.61,25100.0,49.0874,49.0874,48.9331,48.9478,25100.0
2014-05-06 13:00:00,66.62,66.73,66.61,66.68,60600.0,48.9552,49.036,48.9478,48.9993,60600.0
2014-05-06 13:10:00,66.69,66.83,66.68,66.81,70900.0,49.0066,49.1095,48.9993,49.0948,70900.0
2014-05-06 13:20:00,66.81,66.82,66.67,66.7,47400.0,49.0948,49.1021,48.9919,49.014,47400.0
2014-05-06 13:30:00,66.7,66.76,66.67,66.67,39200.0,49.014,49.0581,48.9919,48.9919,39200.0
2014-05-06 13:40:00,66.67,66.76,66.65,66.73,65400.0,48.9919,49.0581,48.9772,49.036,65400.0
2014-05-06 13:50:00,66.74,66.77,66.68,66.72,37400.0,49.0434,49.0654,48.9993,49.0287,37400.0
2014-05-06 14:00:00,66.72,66.73,66.66,66.68,71100.0,49.0287,49.036,48.9846,48.9993,71100.0
2014-05-06 14:10:00,66.68,66.8,66.66,66.79,59700.0,48.9993,49.0874,48.9846,49.0801,59700.0
2014-05-06 14:20:00,66.78,66.78,66.61,66.69,44800.0,49.0727,49.0727,48.9478,49.0066,44800.0
2014-05-06 14:30:00,66.68,66.72,66.59,66.64,53300.0,48.9993,49.0287,48.9331,48.9699,53300.0
2014-05-06 14:40:00,66.62,66.71,66.6,66.64,53400.0,48.9552,49.0213,48.9405,48.9699,53400.0
2014-05-06 14:50:00,66.63,66.65,66.55,66.57,54100.0,48.9625,48.9772,48.9037,48.9184,54100.0
2014-05-06 15:00:00,66.57,66.63,66.55,66.56,60200.0,48.9184,48.9625,48.9037,48.9111,60200.0
2014-05-06 15:10:00,66.56,66.66,66.53,66.65,162800.0,48.9111,48.9846,48.889,48.9772,162800.0
2014-05-06 15:20:00,66.65,66.75,66.63,66.65,88200.0,48.9772,49.0507,48.9625,48.9772,88200.0
2014-05-06 15:30:00,66.65,66.75,66.61,66.71,91600.0,48.9772,49.0507,48.9478,49.0213,91600.0
2014-05-06 15:40:00,66.7,66.71,66.63,66.69,132400.0,49.014,49.0213,48.9625,49.0066,132400.0
2014-05-06 15:50:00,66.68,66.68,66.56,66.57,259100.0,48.9993,48.9993,48.9111,48.9184,259100.0
2014-05-07 09:30:00,66.92,66.98,66.64,66.71,90500.0,49.1756,49.2197,48.9699,49.0213,90500.0
2014-05-07 09:40:00,66.7,66.84,66.62,66.84,66400.0,49.014,49.1168,48.9552,49.1168,66400.0
2014-05-07 09:50:00,66.85,66.85,66.64,66.72,47600.0,49.1242,49.1242,48.9699,49.0287,47600.0
2014-05-07 10:00:00,66.73,66.94,66.52,66.53,67500.0,49.036,49.1903,48.8817,48.889,67500.0
2014-05-07 10:10:00,66.54,66.63,66.41,66.58,106600.0,48.8964,48.9625,48.8009,48.9258,106600.0
2014-05-07 10:20:00,66.57,66.72,66.51,66.71,27300.0,48.9184,49.0287,48.8743,49.0213,27300.0
2014-05-07 10:30:00,66.7,67.0,66.68,66.94,64500.0,49.014,49.2344,48.9993,49.1903,64500.0
2014-05-07 10:40:00,66.95,67.0,66.9,66.97,71200.0,49.1977,49.2344,49.1609,49.2124,71200.0
2014-05-07 10:50:00,66.98,66.99,66.89,66.98,80100.0,49.2197,49.2271,49.1536,49.2197,80100.0
2014-05-07 11:00:00,66.98,67.09,66.96,67.08,72500.0,49.2197,49.3006,49.205,49.2932,72500.0
2014-05-07 11:10:00,67.07,67.1,67.0,67.01,39100.0,49.2859,49.3079,49.2344,49.2418,39100.0
2014-05-07 11:20:00,67.0,67.03,66.92,67.02,38500.0,49.2344,49.2565,49.1756,49.2491,38500.0
2014-05-07 11:30:00,67.03,67.21,67.02,67.14,46100.0,49.2565,49.3887,49.2491,49.3373,46100.0
2014-05-07 11:40:00,67.14,67.33,67.13,67.22,48100.0,49.3373,49.4769,49.3299,49.3961,48100.0
2014-05-07 11:50:00,67.22,67.33,67.19,67.26,21900.0,49.3961,49.4769,49.374,49.4255,21900.0
2014-05-07 12:00:00,67.26,67.26,67.12,67.23,23300.0,49.4255,49.4255,49.3226,49.4034,23300.0
2014-05-07 12:10:00,67.22,67.26,67.16,67.26,15000.0,49.3961,49.4255,49.352,49.4255,15000.0
2014-05-07 12:20:00,67.27,67.27,67.17,67.17,16700.0,49.4328,49.4328,49.3593,49.3593,16700.0
2014-05-07 12:30:00,67.17,67.22,67.15,67.16,49500.0,49.3593,49.3961,49.3446,49.352,49500.0
2014-05-07 12:40:00,67.16,67.18,67.06,67.09,18300.0,49.352,49.3667,49.2785,49.3006,18300.0
2014-05-07 12:50:00,67.09,67.16,67.06,67.09,17600.0,49.3006,49.352,49.2785,49.3006,17600.0
2014-05-07 13:00:00,67.1,67.15,67.02,67.06,23300.0,49.3079,49.3446,49.2491,49.2785,23300.0
2014-05-07 13:10:00,67.06,67.19,67.04,67.19,14600.0,49.2785,49.374,49.2638,49.374,14600.0
2014-05-07 13:20:00,67.18,67.2,67.1,67.11,14100.0,49.3667,49.3814,49.3079,49.3152,14100.0
2014-05-07 13:30:00,67.11,67.21,67.08,67.14,21100.0,49.3152,49.3887,49.2932,49.3373,21100.0
2014-05-07 13:40:00,67.15,67.15,67.02,67.02,15600.0,49.3446,49.3446,49.2491,49.2491,15600.0
2014-05-07 13:50:00,67.02,67.07,66.94,66.94,23500.0,49.2491,49.2859,49.1903,49.1903,23500.0
2014-05-07 14:00:00,66.93,67.07,66.89,67.04,30400.0,49.183,49.2859,49.1536,49.2638,30400.0
2014-05-07 14:10:00,67.04,67.16,67.01,67.13,23000.0,49.2638,49.352,49.2418,49.3299,23000.0
2014-05-07 14:20:00,67.13,67.18,67.07,67.18,29300.0,49.3299,49.3667,49.2859,49.3667,29300.0
2014-05-07 14:30:00,67.19,67.21,67.1,67.1,24000.0,49.374,49.3887,49.3079,49.3079,24000.0
2014-05-07 14:40:00,67.1,67.11,67.02,67.03,33400.0,49.3079,49.3152,49.2491,49.2565,33400.0
2014-05-07 14:50:00,67.03,67.04,66.97,67.03,33800.0,49.2565,49.2638,49.2124,49.2565,33800.0
2014-05-07 15:00:00,67.03,67.05,66.95,67.03,98800.0,49.2565,49.2712,49.1977,49.2565,98800.0
2014-05-07 15:10:00,67.03,67.04,67.0,67.01,40100.0,49.2565,49.2638,49.2344,49.2418,40100.0
2014-05-07 15:20:00,67.02,67.02,66.94,67.0,47300.0,49.2491,49.2491,49.1903,49.2344,47300.0
2014-05-07 15:30:00,67.0,67.07,67.0,67.06,61500.0,49.2344,49.2859,49.2344,49.2785,61500.0
2014-05-07 15:40:00,67.08,67.2,67.04,67.11,94400.0,49.2932,49.3814,49.2638,49.3152,94400.0
2014-05-07 15:50:00,67.11,67.21,67.11,67.18,139600.0,49.3152,49.3887,49.3152,49.3667,139600.0
2014-05-08 09:30:00,66.94,67.17,66.93,67.16,113500.0,49.1903,49.3593,49.183,49.352,113500.0
2014-05-08 09:40:00,67.16,67.37,67.15,67.22,86400.0,49.352,49.5063,49.3446,49.3961,86400.0
2014-05-08 09:50:00,67.25,67.43,67.25,67.4,54600.0,49.4181,49.5504,49.4181,49.5284,54600.0
2014-05-08 10:00:00,67.4,67.47,67.34,67.39,50500.0,49.5284,49.5798,49.4843,49.521,50500.0
2014-05-08 10:10:00,67.39,67.46,67.34,67.34,37700.0,49.521,49.5724,49.4843,49.4843,37700.0
2014-05-08 10:20:00,67.34,67.39,67.25,67.3,39100.0,49.4843,49.521,49.4181,49.4549,39100.0
2014-05-08 10:30:00,67.3,67.31,67.24,67.28,51000.0,49.4549,49.4622,49.4108,49.4402,51000.0
2014-05-08 10:40:00,67.28,67.35,67.19,67.27,48000.0,49.4402,49.4916,49.374,49.4328,48000.0
2014-05-08 10:50:00,67.27,67.39,67.26,67.28,35400.0,49.4328,49.521,49.4255,49.4402,35400.0
2014-05-08 11:00:00,67.28,67.46,67.28,67.4,34600.0,49.4402,49.5724,49.4402,49.5284,34600.0
2014-05-08 11:10:00,67.41,67.43,67.35,67.4,34700.0,49.5357,49.5504,49.4916,49.5284,34700.0
2014-05-08 11:20:00,67.4,67.43,67.36,67.43,58100.0,49.5284,49.5504,49.499,49.5504,58100.0
2014-05-08 11:30:00,67.42,67.66,67.42,67.58,60800.0,49.543,49.7194,49.543,49.6606,60800.0
2014-05-08 11:40:00,67.58,67.72,67.58,67.69,37300.0,49.6606,49.7635,49.6606,49.7415,37300.0
2014-05-08 11:50:00,67.69,67.77,67.69,67.69,32300.0,49.7415,49.8002,49.7415,49.7415,32300.0
2014-05-08 12:00:00,67.7,67.73,67.63,67.65,28000.0,49.7488,49.7708,49.6974,49.7121,28000.0
2014-05-08 12:10:00,67.65,67.67,67.6,67.61,18800.0,49.7121,49.7268,49.6753,49.6827,18800.0
2014-05-08 12:20:00,67.6,67.65,67.56,67.6,20000.0,49.6753,49.7121,49.6459,49.6753,20000.0
2014-05-08 12:30:00,67.61,67.64,67.58,67.61,37700.0,49.6827,49.7047,49.6606,49.6827,37700.0
2014-05-08 12:40:00,67.61,67.62,67.52,67.54,20600.0,49.6827,49.69,49.6165,49.6312,20600.0
2014-05-08 12:50:00,67.54,67.56,67.47,67.53,29800.0,49.6312,49.6459,49.5798,49.6239,29800.0
2014-05-08 13:00:00,67.52,67.62,67.51,67.6,23900.0,49.6165,49.69,49.6092,49.6753,23900.0
2014-05-08 13:10:00,67.59,67.59,67.48,67.5,27700.0,49.668,49.668,49.5871,49.6018,27700.0
2014-05-08 13:20:00,67.51,67.53,67.43,67.52,33100.0,49.6092,49.6239,49.5504,49.6165,33100.0
2014-05-08 13:30:00,67.52,67.52,67.43,67.48,16600.0,49.6165,49.6165,49.5504,49.5871,16600.0
2014-05-08 13:40:00,67.46,67.47,67.35,67.36,16000.0,49.5724,49.5798,49.4916,49.499,16000.0
2014-05-08 13:50:00,67.36,67.37,67.27,67.33,40900.0,49.499,49.5063,49.4328,49.4769,40900.0
2014-05-08 14:00:00,67.32,67.33,67.16,67.19,52700.0,49.4696,49.4769,49.352,49.374,52700.0
2014-05-08 14:10:00,67.18,67.24,67.08,67.23,36100.0,49.3667,49.4108,49.2932,49.4034,36100.0
2014-05-08 14:20:00,67.22,67.25,67.12,67.24,38600.0,49.3961,49.4181,49.3226,49.4108,38600.0
2014-05-08 14:30:00,67.23,67.28,67.16,67.16,40600.0,49.4034,49.4402,49.352,49.352,40600.0
2014-05-08 14:40:00,67.16,67.2,67.03,67.05,37900.0,49.352,49.3814,49.2565,49.2712,37900.0
2014-05-08 14:50:00,67.04,67.13,67.02,67.09,59600.0,49.2638,49.3299,49.2491,49.3006,59600.0
2014-05-08 15:00:00,67.09,67.09,66.89,66.9,140900.0,49.3006,49.3006,49.1536,49.1609,140900.0
2014-05-08 15:10:00,66.9,67.1,66.86,67.09,98700.0,49.1609,49.3079,49.1315,49.3006,98700.0
2014-05-08 15:20:00,67.09,67.22,67.08,67.19,46400.0,49.3006,49.3961,49.2932,49.374,46400.0
2014-05-08 15:30:00,67.18,67.24,67.13,67.17,63800.0,49.3667,49.4108,49.3299,49.3593,63800.0
2014-05-08 15:40:00,67.17,67.18,67.11,67.16,88600.0,49.3593,49.3667,49.3152,49.352,88600.0
2014-05-08 15:50:00,67.16,67.23,67.09,67.2,148800.0,49.352,49.4034,49.3006,49.3814,148800.0
2014-05-09 09:30:00,67.14,67.33,66.98,67.03,76000.0,49.3373,49.4769,49.2197,49.2565,76000.0
2014-05-09 09:40:00,67.03,67.05,66.71,66.86,69900.0,49.2565,49.2712,49.0213,49.1315,69900.0
2014-05-09 09:50:00,66.88,66.88,66.69,66.7,58200.0,49.1462,49.1462,49.0066,49.014,58200.0
2014-05-09 10:00:00,66.69,66.81,66.62,66.79,49200.0,49.0066,49.0948,48.9552,49.0801,49200.0
2014-05-09 10:10:00,66.81,67.06,66.81,67.01,129600.0,49.0948,49.2785,49.0948,49.2418,129600.0
2014-05-09 10:20:00,67.0,67.02,66.9,66.9,30700.0,49.2344,49.2491,49.1609,49.1609,30700.0
2014-05-09 10:30:00,66.87,66.9,66.77,66.83,36600.0,49.1389,49.1609,49.0654,49.1095,36600.0
2014-05-09 10:40:00,66.83,66.85,66.7,66.79,35800.0,49.1095,49.1242,49.014,49.0801,35800.0
2014-05-09 10:50:00,66.8,66.81,66.63,66.64,44300.0,49.0874,49.0948,48.9625,48.9699,44300.0
2014-05-09 11:00:00,66.64,66.7,66.56,66.56,45700.0,48.9699,49.014,48.9111,48.9111,45700.0
2014-05-09 11:10:00,66.56,66.62,66.54,66.61,43500.0,48.9111,48.9552,48.8964,48.9478,43500.0
2014-05-09 11:20:00,66.61,66.72,66.6,66.72,28000.0,48.9478,49.0287,48.9405,49.0287,28000.0
2014-05-09 11:30:00,66.72,66.94,66.72,66.89,33000.0,49.0287,49.1903,49.0287,49.1536,33000.0
2014-05-09 11:40:00,66.88,66.94,66.82,66.92,21700.0,49.1462,49.1903,49.1021,49.1756,21700.0
2014-05-09 11:50:00,66.93,66.93,66.85,66.88,19300.0,49.183,49.183,49.1242,49.1462,19300.0
2014-05-09 12:00:00,66.89,66.9,66.75,66.77,27400.0,49.1536,49.1609,49.0507,49.0654,27400.0
2014-05-09 12:10:00,66.76,66.86,66.75,66.86,16300.0,49.0581,49.1315,49.0507,49.1315,16300.0
2014-05-09 12:20:00,66.86,66.87,66.8,66.83,23300.0,49.1315,49.1389,49.0874,49.1095,23300.0
2014-05-09 12:30:00,66.82,67.05,66.82,67.02,19100.0,49.1021,49.2712,49.1021,49.2491,19100.0
2014-05-09 12:40:00,67.03,67.09,67.02,67.08,26300.0,49.2565,49.3006,49.2491,49.2932,26300.0
2014-05-09 12:50:00,67.09,67.14,67.09,67.11,17300.0,49.3006,49.3373,49.3006,49.3152,17300.0
2014-05-09 13:00:00,67.11,67.15,67.04,67.04,28800.0,49.3152,49.3446,49.2638,49.2638,28800.0
2014-05-09 13:10:00,67.05,67.08,67.0,67.01,18500.0,49.2712,49.2932,49.2344,49.2418,18500.0
2014-05-09 13:20:00,67.01,67.05,66.97,66.98,17300.0,49.2418,49.2712,49.2124,49.2197,17300.0
2014-05-09 13:30:00,66.99,67.04,66.91,66.97,37300.0,49.2271,49.2638,49.1683,49.2124,37300.0
2014-05-09 13:40:00,66.98,66.99,66.84,66.86,41100.0,49.2197,49.2271,49.1168,49.1315,41100.0
2014-05-09 13:50:00,66.86,66.87,66.78,66.82,30200.0,49.1315,49.1389,49.0727,49.1021,30200.0
2014-05-09 14:00:00,66.82,66.91,66.81,66.89,21000.0,49.1021,49.1683,49.0948,49.1536,21000.0
2014-05-09 14:10:00,66.89,66.93,66.78,66.81,31300.0,49.1536,49.183,49.0727,49.0948,31300.0
2014-05-09 14:20:00,66.81,66.86,66.79,66.83,17500.0,49.0948,49.1315,49.0801,49.1095,17500.0
2014-05-09 14:30:00,66.82,66.89,66.82,66.88,21800.0,49.1021,49.1536,49.1021,49.1462,21800.0
2014-05-09 14:40:00,66.87,66.88,66.83,66.87,26800.0,49.1389,49.1462,49.1095,49.1389,26800.0
2014-05-09 14:50:00,66.87,66.99,66.86,66.99,27300.0,49.1389,49.2271,49.1315,49.2271,27300.0
2014-05-09 15:00:00,66.99,67.06,66.99,67.04,28900.0,49.2271,49.2785,49.2271,49.2638,28900.0
2014-05-09 15:10:00,67.02,67.05,66.94,66.96,49200.0,49.2491,49.2712,49.1903,49.205,49200.0
2014-05-09 15:20:00,66.94,66.99,66.9,66.98,51700.0,49.1903,49.2271,49.1609,49.2197,51700.0
2014-05-09 15:30:00,66.98,67.03,66.93,67.01,35400.0,49.2197,49.2565,49.183,49.2418,35400.0
2014-05-09 15:40:00,67.02,67.14,67.02,67.08,68600.0,49.2491,49.3373,49.2491,49.2932,68600.0
2014-05-09 15:50:00,67.08,67.13,67.07,67.12,97100.0,49.2932,49.3299,49.2859,49.3226,97100.0
2014-05-12 09:30:00,67.41,67.68,67.41,67.54,105600.0,49.5357,49.7341,49.5357,49.6312,105600.0
2014-05-12 09:40:00,67.59,67.79,67.52,67.76,65000.0,49.668,49.8149,49.6165,49.7929,65000.0
2014-05-12 09:50:00,67.75,68.05,67.75,68.05,94000.0,49.7855,50.006,49.7855,50.006,94000.0
2014-05-12 10:00:00,68.06,68.07,67.97,68.01,58300.0,50.0133,50.0207,49.9472,49.9766,58300.0
2014-05-12 10:10:00,68.01,68.22,68.0,68.22,50000.0,49.9766,50.1309,49.9693,50.1309,50000.0
2014-05-12 10:20:00,68.22,68.24,68.04,68.11,65600.0,50.1309,50.1456,49.9987,50.0501,65600.0
2014-05-12 10:30:00,68.12,68.22,68.09,68.21,36800.0,50.0574,50.1309,50.0354,50.1236,36800.0
2014-05-12 10:40:00,68.21,68.27,68.16,68.23,45600.0,50.1236,50.1677,50.0868,50.1383,45600.0
2014-05-12 10:50:00,68.23,68.24,68.13,68.18,73500.0,50.1383,50.1456,50.0648,50.1015,73500.0
2014-05-12 11:00:00,68.17,68.28,68.17,68.28,49700.0,50.0942,50.175,50.0942,50.175,49700.0
2014-05-12 11:10:00,68.28,68.29,68.23,68.23,58500.0,50.175,50.1824,50.1383,50.1383,58500.0
2014-05-12 11:20:00,68.23,68.23,68.11,68.15,48100.0,50.1383,50.1383,50.0501,50.0795,48100.0
2014-05-12 11:30:00,68.15,68.22,68.15,68.16,40400.0,50.0795,50.1309,50.0795,50.0868,40400.0
2014-05-12 11:40:00,68.17,68.19,68.15,68.17,33300.0,50.0942,50.1089,50.0795,50.0942,33300.0
2014-05-12 11:50:00,68.17,68.17,68.11,68.12,24900.0,50.0942,50.0942,50.0501,50.0574,24900.0
2014-05-12 12:00:00,68.12,68.14,68.05,68.11,25100.0,50.0574,50.0721,50.006,50.0501,25100.0
2014-05-12 12:10:00,68.11,68.16,68.1,68.14,24200.0,50.0501,50.0868,50.0427,50.0721,24200.0
2014-05-12 12:20:00,68.15,68.18,68.13,68.16,28000.0,50.0795,50.1015,50.0648,50.0868,28000.0
2014-05-12 12:30:00,68.16,68.18,68.12,68.15,26200.0,50.0868,50.1015,50.0574,50.0795,26200.0
2014-05-12 12:40:00,68.15,68.16,68.1,68.11,24400.0,50.0795,50.0868,50.0427,50.0501,24400.0
2014-05-12 12:50:00,68.12,68.15,68.08,68.09,127500.0,50.0574,50.0795,50.028,50.0354,127500.0
2014-05-12 13:00:00,68.1,68.12,68.04,68.1,22100.0,50.0427,50.0574,49.9987,50.0427,22100.0
2014-05-12 13:10:00,68.1,68.15,68.08,68.13,22800.0,50.0427,50.0795,50.028,50.0648,22800.0
2014-05-12 13:20:00,68.12,68.16,68.07,68.15,20700.0,50.0574,50.0868,50.0207,50.0795,20700.0
2014-05-12 13:30:00,68.15,68.16,68.12,68.16,30100.0,50.0795,50.0868,50.0574,50.0868,30100.0
2014-05-12 13:40:00,68.16,68.16,68.13,68.14,21000.0,50.0868,50.0868,50.0648,50.0721,21000.0
2014-05-12 13:50:00,68.15,68.18,68.13,68.16,30800.0,50.0795,50.1015,50.0648,50.0868,30800.0
2014-05-12 14:00:00,68.16,68.23,68.11,68.22,33800.0,50.0868,50.1383,50.0501,50.1309,33800.0
2014-05-12 14:10:00,68.21,68.28,68.21,68.24,30900.0,50.1236,50.175,50.1236,50.1456,30900.0
2014-05-12 14:20:00,68.24,68.26,68.23,68.24,30600.0,50.1456,50.1603,50.1383,50.1456,30600.0
2014-05-12 14:30:00,68.23,68.3,68.23,68.3,23500.0,50.1383,50.1897,50.1383,50.1897,23500.0
2014-05-12 14:40:00,68.3,68.31,68.24,68.24,34400.0,50.1897,50.1971,50.1456,50.1456,34400.0
2014-05-12 14:50:00,68.24,68.25,68.2,68.22,57600.0,50.1456,50.153,50.1162,50.1309,57600.0
2014-05-12 15:00:00,68.23,68.27,68.2,68.21,57900.0,50.1383,50.1677,50.1162,50.1236,57900.0
2014-05-12 15:10:00,68.2,68.25,68.19,68.23,51400.0,50.1162,50.153,50.1089,50.1383,51400.0
2014-05-12 15:20:00,68.23,68.24,68.17,68.18,54000.0,50.1383,50.1456,50.0942,50.1015,54000.0
2014-05-12 15:30:00,68.18,68.22,68.16,68.19,83400.0,50.1015,50.1309,50.0868,50.1089,83400.0
2014-05-12 15:40:00,68.19,68.24,68.19,68.2,106800.0,50.1089,50.1456,50.1089,50.1162,106800.0
2014-05-12 15:50:00,68.21,68.25,68.19,68.21,193500.0,50.1236,50.153,50.1089,50.1236,193500.0
2014-05-13 09:30:00,68.39,68.45,68.15,68.26,108400.0,50.2558,50.2999,50.0795,50.1603,108400.0
2014-05-13 09:40:00,68.26,68.44,68.23,68.41,129700.0,50.1603,50.2926,50.1383,50.2705,129700.0
2014-05-13 09:50:00,68.41,68.43,68.29,68.36,47300.0,50.2705,50.2852,50.1824,50.2338,47300.0
2014-05-13 10:00:00,68.38,68.5,68.31,68.49,47600.0,50.2485,50.3367,50.1971,50.3293,47600.0
2014-05-13 10:10:00,68.46,68.59,68.42,68.52,45100.0,50.3073,50.4028,50.2779,50.3514,45100.0
2014-05-13 10:20:00,68.53,68.6,68.46,68.58,29500.0,50.3587,50.4102,50.3073,50.3955,29500.0
2014-05-13 10:30:00,68.58,68.65,68.57,68.63,32800.0,50.3955,50.4469,50.3881,50.4322,32800.0
2014-05-13 10:40:00,68.63,68.64,68.55,68.57,26800.0,50.4322,50.4396,50.3734,50.3881,26800.0
2014-05-13 10:50:00,68.58,68.61,68.52,68.57,39300.0,50.3955,50.4175,50.3514,50.3881,39300.0
2014-05-13 11:00:00,68.56,68.6,68.51,68.55,25500.0,50.3808,50.4102,50.344,50.3734,25500.0
2014-05-13 11:10:00,68.55,68.57,68.41,68.42,29300.0,50.3734,50.3881,50.2705,50.2779,29300.0
2014-05-13 11:20:00,68.42,68.5,68.4,68.47,52100.0,50.2779,50.3367,50.2632,50.3146,52100.0
2014-05-13 11:30:00,68.47,68.54,68.46,68.49,97500.0,50.3146,50.3661,50.3073,50.3293,97500.0
2014-05-13 11:40:00,68.49,68.54,68.44,68.52,49900.0,50.3293,50.3661,50.2926,50.3514,49900.0
2014-05-13 11:50:00,68.51,68.53,68.42,68.47,47700.0,50.344,50.3587,50.2779,50.3146,47700.0
2014-05-13 12:00:00,68.47,68.51,68.42,68.44,55900.0,50.3146,50.344,50.2779,50.2926,55900.0
2014-05-13 12:10:00,68.44,68.54,68.41,68.53,32900.0,50.2926,50.3661,50.2705,50.3587,32900.0
2014-05-13 12:20:00,68.52,68.53,68.45,68.5,28700.0,50.3514,50.3587,50.2999,50.3367,28700.0
2014-05-13 12:30:00,68.49,68.49,68.41,68.46,40800.0,50.3293,50.3293,50.2705,50.3073,40800.0
2014-05-13 12:40:00,68.47,68.5,68.42,68.49,33300.0,50.3146,50.3367,50.2779,50.3293,33300.0
2014-05-13 12:50:00,68.49,68.5,68.42,68.43,40100.0,50.3293,50.3367,50.2779,50.2852,40100.0
2014-05-13 13:00:00,68.44,68.5,68.42,68.49,48400.0,50.2926,50.3367,50.2779,50.3293,48400.0
2014-05-13 13:10:00,68.48,68.5,68.41,68.49,43700.0,50.322,50.3367,50.2705,50.3293,43700.0
2014-05-13 13:20:00,68.49,68.51,68.43,68.51,52400.0,50.3293,50.344,50.2852,50.344,52400.0
2014-05-13 13:30:00,68.51,68.51,68.37,68.4,41200.0,50.344,50.344,50.2411,50.2632,41200.0
2014-05-13 13:40:00,68.4,68.4,68.31,68.33,36100.0,50.2632,50.2632,50.1971,50.2118,36100.0
2014-05-13 13:50:00,68.33,68.39,68.31,68.37,42600.0,50.2118,50.2558,50.1971,50.2411,42600.0
2014-05-13 14:00:00,68.36,68.38,68.33,68.35,34400.0,50.2338,50.2485,50.2118,50.2265,34400.0
2014-05-13 14:10:00,68.36,68.4,68.35,68.37,26400.0,50.2338,50.2632,50.2265,50.2411,26400.0
2014-05-13 14:20:00,68.36,68.4,68.34,68.38,45600.0,50.2338,50.2632,50.2191,50.2485,45600.0
2014-05-13 14:30:00,68.38,68.42,68.37,68.39,35700.0,50.2485,50.2779,50.2411,50.2558,35700.0
2014-05-13 14:40:00,68.39,68.43,68.34,68.35,49200.0,50.2558,50.2852,50.2191,50.2265,49200.0
2014-05-13 14:50:00,68.35,68.35,68.32,68.32,40600.0,50.2265,50.2265,50.2044,50.2044,40600.0
2014-05-13 15:00:00,68.32,68.33,68.26,68.26,49600.0,50.2044,50.2118,50.1603,50.1603,49600.0
2014-05-13 15:10:00,68.27,68.27,68.18,68.19,66000.0,50.1677,50.1677,50.1015,50.1089,66000.0
2014-05-13 15:20:00,68.18,68.21,68.15,68.21,52800.0,50.1015,50.1236,50.0795,50.1236,52800.0
2014-05-13 15:30:00,68.21,68.28,68.2,68.28,66000.0,50.1236,50.175,50.1162,50.175,66000.0
2014-05-13 15:40:00,68.27,68.32,68.26,68.31,88900.0,50.1677,50.2044,50.1603,50.1971,88900.0
2014-05-13 15:50:00,68.31,68.32,68.26,68.27,192600.0,50.1971,50.2044,50.1603,50.1677,192600.0
2014-05-14 09:30:00,67.99,68.07,67.68,67.77,78100.0,50.2811,50.3403,50.0519,50.1184,78100.0
2014-05-14 09:40:00,67.76,67.78,67.6,67.61,28900.0,50.111,50.1258,49.9927,50.0001,28900.0
2014-05-14 09:50:00,67.62,67.78,67.59,67.78,53200.0,50.0075,50.1258,49.9853,50.1258,53200.0
2014-05-14 10:00:00,67.78,67.85,67.72,67.76,36400.0,50.1258,50.1776,50.0815,50.111,36400.0
2014-05-14 10:10:00,67.75,67.75,67.56,67.59,43900.0,50.1036,50.1036,49.9631,49.9853,43900.0
2014-05-14 10:20:00,67.61,67.72,67.58,67.72,23600.0,50.0001,50.0815,49.9779,50.0815,23600.0
2014-05-14 10:30:00,67.71,67.74,67.59,67.59,38100.0,50.0741,50.0962,49.9853,49.9853,38100.0
2014-05-14 10:40:00,67.59,67.67,67.47,67.65,45300.0,49.9853,50.0445,49.8966,50.0297,45300.0
2014-05-14 10:50:00,67.64,67.69,67.55,67.57,34600.0,50.0223,50.0593,49.9557,49.9705,34600.0
2014-05-14 11:00:00,67.58,67.61,67.53,67.59,31400.0,49.9779,50.0001,49.9409,49.9853,31400.0
2014-05-14 11:10:00,67.59,67.61,67.51,67.56,27100.0,49.9853,50.0001,49.9262,49.9631,27100.0
2014-05-14 11:20:00,67.56,67.6,67.54,67.58,34500.0,49.9631,49.9927,49.9483,49.9779,34500.0
2014-05-14 11:30:00,67.58,67.68,67.58,67.64,42800.0,49.9779,50.0519,49.9779,50.0223,42800.0
2014-05-14 11:40:00,67.64,67.67,67.61,67.62,28100.0,50.0223,50.0445,50.0001,50.0075,28100.0
2014-05-14 11:50:00,67.61,67.64,67.53,67.54,25100.0,50.0001,50.0223,49.9409,49.9483,25100.0
2014-05-14 12:00:00,67.53,67.59,67.52,67.55,50600.0,49.9409,49.9853,49.9335,49.9557,50600.0
2014-05-14 12:10:00,67.55,67.56,67.5,67.52,33500.0,49.9557,49.9631,49.9188,49.9335,33500.0
2014-05-14 12:20:00,67.52,67.53,67.44,67.48,29700.0,49.9335,49.9409,49.8744,49.904,29700.0
2014-05-14 12:30:00,67.49,67.49,67.44,67.46,23800.0,49.9114,49.9114,49.8744,49.8892,23800.0
2014-05-14 12:40:00,67.46,67.53,67.46,67.51,38700.0,49.8892,49.9409,49.8892,49.9262,38700.0
2014-05-14 12:50:00,67.5,67.51,67.41,67.43,22400.0,49.9188,49.9262,49.8522,49.867,22400.0
2014-05-14 13:00:00,67.43,67.47,67.42,67.45,26500.0,49.867,49.8966,49.8596,49.8818,26500.0
2014-05-14 13:10:00,67.45,67.47,67.4,67.4,38400.0,49.8818,49.8966,49.8448,49.8448,38400.0
2014-05-14 13:20:00,67.4,67.41,67.32,67.32,52800.0,49.8448,49.8522,49.7856,49.7856,52800.0
2014-05-14 13:30:00,67.33,67.35,67.28,67.32,50100.0,49.793,49.8078,49.7561,49.7856,50100.0
2014-05-14 13:40:00,67.32,67.42,67.32,67.41,30900.0,49.7856,49.8596,49.7856,49.8522,30900.0
2014-05-14 13:50:00,67.41,67.49,67.41,67.49,47200.0,49.8522,49.9114,49.8522,49.9114,47200.0
2014-05-14 14:00:00,67.49,67.5,67.41,67.42,76600.0,49.9114,49.9188,49.8522,49.8596,76600.0
2014-05-14 14:10:00,67.42,67.46,67.39,67.42,84100.0,49.8596,49.8892,49.8374,49.8596,84100.0
2014-05-14 14:20:00,67.43,67.46,67.38,67.45,75900.0,49.867,49.8892,49.83,49.8818,75900.0
2014-05-14 14:30:00,67.45,67.47,67.42,67.47,20600.0,49.8818,49.8966,49.8596,49.8966,20600.0
2014-05-14 14:40:00,67.47,67.48,67.33,67.36,53300.0,49.8966,49.904,49.793,49.8152,53300.0
2014-05-14 14:50:00,67.35,67.4,67.32,67.38,35100.0,49.8078,49.8448,49.7856,49.83,35100.0
2014-05-14 15:00:00,67.39,67.41,67.3,67.3,78800.0,49.8374,49.8522,49.7708,49.7708,78800.0
2014-05-14 15:10:00,67.31,67.34,67.28,67.33,37300.0,49.7782,49.8004,49.7561,49.793,37300.0
2014-05-14 15:20:00,67.34,67.37,67.3,67.33,47700.0,49.8004,49.8226,49.7708,49.793,47700.0
2014-05-14 15:30:00,67.34,67.34,67.19,67.23,76500.0,49.8004,49.8004,49.6895,49.7191,76500.0
2014-05-14 15:40:00,67.23,67.31,67.23,67.29,59500.0,49.7191,49.7782,49.7191,49.7635,59500.0
2014-05-14 15:50:00,67.3,67.34,67.26,67.3,97600.0,49.7708,49.8004,49.7413,49.7708,97600.0
2014-05-15 09:30:00,67.02,67.18,66.92,66.92,53100.0,49.5638,49.6821,49.4898,49.4898,53100.0
2014-05-15 09:40:00,66.9,66.91,66.76,66.77,24600.0,49.475,49.4824,49.3715,49.3789,24600.0
2014-05-15 09:50:00,66.76,66.76,66.42,66.66,46800.0,49.3715,49.3715,49.1201,49.2975,46800.0
2014-05-15 10:00:00,66.65,66.65,66.33,66.36,48900.0,49.2902,49.2902,49.0535,49.0757,48900.0
2014-05-15 10:10:00,66.36,66.47,66.3,66.47,36100.0,49.0757,49.157,49.0313,49.157,36100.0
2014-05-15 10:20:00,66.46,66.52,66.36,66.48,34200.0,49.1496,49.194,49.0757,49.1644,34200.0
2014-05-15 10:30:00,66.48,66.53,66.34,66.36,47400.0,49.1644,49.2014,49.0609,49.0757,47400.0
2014-05-15 10:40:00,66.35,66.59,66.31,66.49,42600.0,49.0683,49.2458,49.0387,49.1718,42600.0
2014-05-15 10:50:00,66.48,66.56,66.42,66.45,39500.0,49.1644,49.2236,49.1201,49.1422,39500.0
2014-05-15 11:00:00,66.46,66.46,66.28,66.28,49100.0,49.1496,49.1496,49.0165,49.0165,49100.0
2014-05-15 11:10:00,66.28,66.34,66.17,66.28,48200.0,49.0165,49.0609,48.9352,49.0165,48200.0
2014-05-15 11:20:00,66.3,66.33,66.1,66.19,125600.0,49.0313,49.0535,48.8834,48.95,125600.0
2014-05-15 11:30:00,66.19,66.29,66.17,66.27,51700.0,48.95,49.0239,48.9352,49.0091,51700.0
2014-05-15 11:40:00,66.27,66.28,66.13,66.14,52800.0,49.0091,49.0165,48.9056,48.913,52800.0
2014-05-15 11:50:00,66.14,66.15,65.93,66.03,226900.0,48.913,48.9204,48.7577,48.8316,226900.0
2014-05-15 12:00:00,66.03,66.16,65.99,66.06,58400.0,48.8316,48.9278,48.8021,48.8538,58400.0
2014-05-15 12:10:00,66.05,66.11,66.03,66.08,40000.0,48.8464,48.8908,48.8316,48.8686,40000.0
2014-05-15 12:20:00,66.09,66.14,66.05,66.14,33100.0,48.876,48.913,48.8464,48.913,33100.0
2014-05-15 12:30:00,66.15,66.25,66.12,66.17,39900.0,48.9204,48.9943,48.8982,48.9352,39900.0
2014-05-15 12:40:00,66.17,66.22,66.13,66.16,51900.0,48.9352,48.9721,48.9056,48.9278,51900.0
2014-05-15 12:50:00,66.16,66.23,66.15,66.18,48000.0,48.9278,48.9795,48.9204,48.9426,48000.0
2014-05-15 13:00:00,66.19,66.21,66.09,66.1,37100.0,48.95,48.9648,48.876,48.8834,37100.0
2014-05-15 13:10:00,66.09,66.16,66.06,66.11,36600.0,48.876,48.9278,48.8538,48.8908,36600.0
2014-05-15 13:20:00,66.12,66.13,66.0,66.02,62400.0,48.8982,48.9056,48.8095,48.8242,62400.0
2014-05-15 13:30:00,66.03,66.14,65.95,66.05,83200.0,48.8316,48.913,48.7725,48.8464,83200.0
2014-05-15 13:40:00,66.05,66.05,65.97,66.0,27000.0,48.8464,48.8464,48.7873,48.8095,27000.0
2014-05-15 13:50:00,66.01,66.2,66.0,66.2,27700.0,48.8168,48.9574,48.8095,48.9574,27700.0
2014-05-15 14:00:00,66.2,66.31,66.13,66.29,78600.0,48.9574,49.0387,48.9056,49.0239,78600.0
2014-05-15 14:10:00,66.3,66.34,66.17,66.19,76100.0,49.0313,49.0609,48.9352,48.95,76100.0
2014-05-15 14:20:00,66.18,66.28,66.14,66.23,36300.0,48.9426,49.0165,48.913,48.9795,36300.0
2014-05-15 14:30:00,66.26,66.36,66.26,66.35,23400.0,49.0017,49.0757,49.0017,49.0683,23400.0
2014-05-15 14:40:00,66.34,66.36,66.27,66.35,48400.0,49.0609,49.0757,49.0091,49.0683,48400.0
2014-05-15 14:50:00,66.37,66.49,66.34,66.45,59100.0,49.0831,49.1718,49.0609,49.1422,59100.0
2014-05-15 15:00:00,66.46,66.51,66.4,66.51,82600.0,49.1496,49.1866,49.1053,49.1866,82600.0
2014-05-15 15:10:00,66.51,66.56,66.49,66.5,88500.0,49.1866,49.2236,49.1718,49.1792,88500.0
2014-05-15 15:20:00,66.51,66.55,66.45,66.55,91300.0,49.1866,49.2162,49.1422,49.2162,91300.0
2014-05-15 15:30:00,66.55,66.72,66.49,66.67,102300.0,49.2162,49.3419,49.1718,49.3049,102300.0
2014-05-15 15:40:00,66.68,66.7,66.61,66.65,144700.0,49.3123,49.3271,49.2606,49.2902,144700.0
2014-05-15 15:50:00,66.64,66.68,66.62,66.65,249300.0,49.2828,49.3123,49.268,49.2902,249300.0
2014-05-16 09:30:00,66.71,66.72,66.61,66.67,331100.0,49.3345,49.3419,49.2606,49.3049,331100.0
2014-05-16 09:40:00,66.67,66.77,66.6,66.67,107000.0,49.3049,49.3789,49.2532,49.3049,107000.0
2014-05-16 09:50:00,66.67,66.73,66.5,66.58,84800.0,49.3049,49.3493,49.1792,49.2384,84800.0
2014-05-16 10:00:00,66.6,66.66,66.23,66.27,56600.0,49.2532,49.2975,48.9795,49.0091,56600.0
2014-05-16 10:10:00,66.27,66.47,66.27,66.44,49900.0,49.0091,49.157,49.0091,49.1348,49900.0
2014-05-16 10:20:00,66.42,66.45,66.3,66.31,35600.0,49.1201,49.1422,49.0313,49.0387,35600.0
2014-05-16 10:30:00,66.31,66.43,66.31,66.42,35000.0,49.0387,49.1275,49.0387,49.1201,35000.0
2014-05-16 10:40:00,66.42,66.5,66.38,66.49,33600.0,49.1201,49.1792,49.0905,49.1718,33600.0
2014-05-16 10:50:00,66.49,66.63,66.49,66.57,35300.0,49.1718,49.2754,49.1718,49.231,35300.0
2014-05-16 11:00:00,66.57,66.64,66.54,66.64,34200.0,49.231,49.2828,49.2088,49.2828,34200.0
2014-05-16 11:10:00,66.64,66.65,66.61,66.65,50200.0,49.2828,49.2902,49.2606,49.2902,50200.0
2014-05-16 11:20:00,66.65,66.65,66.6,66.63,26400.0,49.2902,49.2902,49.2532,49.2754,26400.0
2014-05-16 11:30:00,66.64,66.65,66.59,66.61,52700.0,49.2828,49.2902,49.2458,49.2606,52700.0
2014-05-16 11:40:00,66.61,66.65,66.53,66.55,37600.0,49.2606,49.2902,49.2014,49.2162,37600.0
2014-05-16 11:50:00,66.54,66.61,66.5,66.59,29500.0,49.2088,49.2606,49.1792,49.2458,29500.0
2014-05-16 12:00:00,66.59,66.65,66.55,66.59,30100.0,49.2458,49.2902,49.2162,49.2458,30100.0
2014-05-16 12:10:00,66.58,66.64,66.55,66.59,51600.0,49.2384,49.2828,49.2162,49.2458,51600.0
2014-05-16 12:20:00,66.59,66.62,66.48,66.49,34500.0,49.2458,49.268,49.1644,49.1718,34500.0
2014-05-16 12:30:00,66.49,66.54,66.44,66.54,20400.0,49.1718,49.2088,49.1348,49.2088,20400.0
2014-05-16 12:40:00,66.53,66.53,66.47,66.51,42400.0,49.2014,49.2014,49.157,49.1866,42400.0
2014-05-16 12:50:00,66.51,66.53,66.46,66.48,20500.0,49.1866,49.2014,49.1496,49.1644,20500.0
2014-05-16 13:00:00,66.47,66.47,66.37,66.41,32200.0,49.157,49.157,49.0831,49.1127,32200.0
2014-05-16 13:10:00,66.41,66.42,66.38,66.4,124500.0,49.1127,49.1201,49.0905,49.1053,124500.0
2014-05-16 13:20:00,66.4,66.42,66.37,66.4,44800.0,49.1053,49.1201,49.0831,49.1053,44800.0
2014-05-16 13:30:00,66.38,66.39,66.31,66.34,71600.0,49.0905,49.0979,49.0387,49.0609,71600.0
2014-05-16 13:40:00,66.35,66.39,66.27,66.31,53200.0,49.0683,49.0979,49.0091,49.0387,53200.0
2014-05-16 13:50:00,66.31,66.31,66.24,66.25,33800.0,49.0387,49.0387,48.9869,48.9943,33800.0
2014-05-16 14:00:00,66.26,66.29,66.19,66.23,50800.0,49.0017,49.0239,48.95,48.9795,50800.0
2014-05-16 14:10:00,66.24,66.27,66.22,66.23,28300.0,48.9869,49.0091,48.9721,48.9795,28300.0
2014-05-16 14:20:00,66.23,66.31,66.21,66.31,41400.0,48.9795,49.0387,48.9648,49.0387,41400.0
2014-05-16 14:30:00,66.31,66.33,66.28,66.32,33100.0,49.0387,49.0535,49.0165,49.0461,33100.0
2014-05-16 14:40:00,66.32,66.41,66.32,66.39,21300.0,49.0461,49.1127,49.0461,49.0979,21300.0
2014-05-16 14:50:00,66.4,66.48,66.37,66.48,42300.0,49.1053,49.1644,49.0831,49.1644,42300.0
2014-05-16 15:00:00,66.49,66.57,66.49,66.56,72400.0,49.1718,49.231,49.1718,49.2236,72400.0
2014-05-16 15:10:00,66.57,66.59,66.48,66.5,83300.0,49.231,49.2458,49.1644,49.1792,83300.0
2014-05-16 15:20:00,66.49,66.49,66.39,66.46,87500.0,49.1718,49.1718,49.0979,49.1496,87500.0
2014-05-16 15:30:00,66.46,66.57,66.46,66.52,78600.0,49.1496,49.231,49.1496,49.194,78600.0
2014-05-16 15:40:00,66.52,66.55,66.42,66.45,164200.0,49.194,49.2162,49.1201,49.1422,164200.0
2014-05-16 15:50:00,66.44,66.57,66.44,66.55,442200.0,49.1348,49.231,49.1348,49.2162,442200.0
2014-05-19 09:30:00,66.26,66.43,66.25,66.34,80800.0,49.0017,49.1275,48.9943,49.0609,80800.0
2014-05-19 09:40:00,66.35,66.55,66.35,66.52,51100.0,49.0683,49.2162,49.0683,49.194,51100.0
2014-05-19 09:50:00,66.51,66.59,66.48,66.58,32200.0,49.1866,49.2458,49.1644,49.2384,32200.0
2014-05-19 10:00:00,66.57,66.6,66.5,66.56,46300.0,49.231,49.2532,49.1792,49.2236,46300.0
2014-05-19 10:10:00,66.55,66.57,66.47,66.53,69700.0,49.2162,49.231,49.157,49.2014,69700.0
2014-05-19 10:20:00,66.53,66.69,66.53,66.67,68500.0,49.2014,49.3197,49.2014,49.3049,68500.0
2014-05-19 10:30:00,66.68,66.77,66.64,66.74,45000.0,49.3123,49.3789,49.2828,49.3567,45000.0
2014-05-19 10:40:00,66.74,66.82,66.71,66.75,31400.0,49.3567,49.4159,49.3345,49.3641,31400.0
2014-05-19 10:50:00,66.76,66.79,66.74,66.77,22700.0,49.3715,49.3937,49.3567,49.3789,22700.0
2014-05-19 11:00:00,66.77,66.88,66.76,66.86,40800.0,49.3789,49.4602,49.3715,49.4455,40800.0
2014-05-19 11:10:00,66.86,66.98,66.86,66.95,40400.0,49.4455,49.5342,49.4455,49.512,40400.0
2014-05-19 11:20:00,66.95,66.97,66.91,66.91,23400.0,49.512,49.5268,49.4824,49.4824,23400.0
2014-05-19 11:30:00,66.92,66.92,66.82,66.9,28200.0,49.4898,49.4898,49.4159,49.475,28200.0
2014-05-19 11:40:00,66.9,66.91,66.86,66.89,27800.0,49.475,49.4824,49.4455,49.4676,27800.0
2014-05-19 11:50:00,66.88,66.9,66.83,66.85,25300.0,49.4602,49.475,49.4233,49.4381,25300.0
2014-05-19 12:00:00,66.85,66.95,66.84,66.95,23800.0,49.4381,49.512,49.4307,49.512,23800.0
2014-05-19 12:10:00,66.95,66.95,66.86,66.9,52300.0,49.512,49.512,49.4455,49.475,52300.0
2014-05-19 12:20:00,66.88,66.91,66.84,66.84,25900.0,49.4602,49.4824,49.4307,49.4307,25900.0
2014-05-19 12:30:00,66.83,66.83,66.75,66.75,40100.0,49.4233,49.4233,49.3641,49.3641,40100.0
2014-05-19 12:40:00,66.76,66.77,66.7,66.71,17100.0,49.3715,49.3789,49.3271,49.3345,17100.0
2014-05-19 12:50:00,66.72,66.73,66.64,66.67,17800.0,49.3419,49.3493,49.2828,49.3049,17800.0
2014-05-19 13:00:00,66.68,66.79,66.68,66.78,23500.0,49.3123,49.3937,49.3123,49.3863,23500.0
2014-05-19 13:10:00,66.78,66.81,66.73,66.77,14200.0,49.3863,49.4085,49.3493,49.3789,14200.0
2014-05-19 13:20:00,66.76,66.8,66.68,66.68,34100.0,49.3715,49.4011,49.3123,49.3123,34100.0
2014-05-19 13:30:00,66.69,66.69,66.56,66.56,49700.0,49.3197,49.3197,49.2236,49.2236,49700.0
2014-05-19 13:40:00,66.57,66.61,66.55,66.55,52300.0,49.231,49.2606,49.2162,49.2162,52300.0
2014-05-19 13:50:00,66.56,66.58,66.52,66.53,79000.0,49.2236,49.2384,49.194,49.2014,79000.0
2014-05-19 14:00:00,66.53,66.58,66.51,66.52,40600.0,49.2014,49.2384,49.1866,49.194,40600.0
2014-05-19 14:10:00,66.52,66.58,66.51,66.58,23100.0,49.194,49.2384,49.1866,49.2384,23100.0
2014-05-19 14:20:00,66.58,66.69,66.57,66.69,37000.0,49.2384,49.3197,49.231,49.3197,37000.0
2014-05-19 14:30:00,66.69,66.7,66.65,66.7,25400.0,49.3197,49.3271,49.2902,49.3271,25400.0
2014-05-19 14:40:00,66.7,66.77,66.7,66.77,23700.0,49.3271,49.3789,49.3271,49.3789,23700.0
2014-05-19 14:50:00,66.77,66.78,66.74,66.76,35700.0,49.3789,49.3863,49.3567,49.3715,35700.0
2014-05-19 15:00:00,66.75,66.8,66.75,66.77,33900.0,49.3641,49.4011,49.3641,49.3789,33900.0
2014-05-19 15:10:00,66.77,66.8,66.67,66.69,45400.0,49.3789,49.4011,49.3049,49.3197,45400.0
2014-05-19 15:20:00,66.69,66.75,66.69,66.74,47900.0,49.3197,49.3641,49.3197,49.3567,47900.0
2014-05-19 15:30:00,66.74,66.82,66.74,66.76,86700.0,49.3567,49.4159,49.3567,49.3715,86700.0
2014-05-19 15:40:00,66.77,66.84,66.77,66.78,76500.0,49.3789,49.4307,49.3789,49.3863,76500.0
2014-05-19 15:50:00,66.77,66.78,66.72,66.72,194700.0,49.3789,49.3863,49.3419,49.3419,194700.0
2014-05-20 09:30:00,66.59,66.71,66.3,66.36,202300.0,49.2458,49.3345,49.0313,49.0757,202300.0
2014-05-20 09:40:00,66.36,66.36,66.08,66.16,44200.0,49.0757,49.0757,48.8686,48.9278,44200.0
2014-05-20 09:50:00,66.18,66.23,66.05,66.07,35500.0,48.9426,48.9795,48.8464,48.8612,35500.0
2014-05-20 10:00:00,66.07,66.18,66.04,66.05,30500.0,48.8612,48.9426,48.839,48.8464,30500.0
2014-05-20 10:10:00,66.06,66.15,66.05,66.1,24700.0,48.8538,48.9204,48.8464,48.8834,24700.0
2014-05-20 10:20:00,66.1,66.13,66.0,66.02,41500.0,48.8834,48.9056,48.8095,48.8242,41500.0
2014-05-20 10:30:00,66.01,66.2,66.01,66.12,45400.0,48.8168,48.9574,48.8168,48.8982,45400.0
2014-05-20 10:40:00,66.12,66.23,66.09,66.21,26000.0,48.8982,48.9795,48.876,48.9648,26000.0
2014-05-20 10:50:00,66.22,66.31,66.16,66.3,21400.0,48.9721,49.0387,48.9278,49.0313,21400.0
2014-05-20 11:00:00,66.3,66.3,66.21,66.23,23000.0,49.0313,49.0313,48.9648,48.9795,23000.0
2014-05-20 11:10:00,66.22,66.23,66.17,66.17,23100.0,48.9721,48.9795,48.9352,48.9352,23100.0
2014-05-20 11:20:00,66.17,66.17,66.06,66.06,18300.0,48.9352,48.9352,48.8538,48.8538,18300.0
2014-05-20 11:30:00,66.06,66.15,66.05,66.1,21700.0,48.8538,48.9204,48.8464,48.8834,21700.0
2014-05-20 11:40:00,66.11,66.2,66.1,66.15,20300.0,48.8908,48.9574,48.8834,48.9204,20300.0
2014-05-20 11:50:00,66.15,66.15,66.0,66.01,31000.0,48.9204,48.9204,48.8095,48.8168,31000.0
2014-05-20 12:00:00,66.02,66.03,65.8,65.87,55000.0,48.8242,48.8316,48.6615,48.7133,55000.0
2014-05-20 12:10:00,65.89,65.89,65.68,65.75,113400.0,48.7281,48.7281,48.5728,48.6246,113400.0
2014-05-20 12:20:00,65.75,65.85,65.69,65.71,29700.0,48.6246,48.6985,48.5802,48.595,29700.0
2014-05-20 12:30:00,65.71,65.73,65.63,65.63,35400.0,48.595,48.6098,48.5358,48.5358,35400.0
2014-05-20 12:40:00,65.63,65.64,65.48,65.48,76400.0,48.5358,48.5432,48.4249,48.4249,76400.0
2014-05-20 12:50:00,65.48,65.58,65.47,65.52,49700.0,48.4249,48.4988,48.4175,48.4545,49700.0
2014-05-20 13:00:00,65.53,65.53,65.43,65.46,32700.0,48.4619,48.4619,48.3879,48.4101,32700.0
2014-05-20 13:10:00,65.46,65.46,65.32,65.41,56400.0,48.4101,48.4101,48.3066,48.3731,56400.0
2014-05-20 13:20:00,65.41,65.47,65.37,65.46,30700.0,48.3731,48.4175,48.3435,48.4101,30700.0
2014-05-20 13:30:00,65.46,65.48,65.37,65.37,40600.0,48.4101,48.4249,48.3435,48.3435,40600.0
2014-05-20 13:40:00,65.37,65.37,65.25,65.26,49800.0,48.3435,48.3435,48.2548,48.2622,49800.0
2014-05-20 13:50:00,65.26,65.36,65.25,65.25,36300.0,48.2622,48.3361,48.2548,48.2548,36300.0
2014-05-20 14:00:00,65.26,65.4,65.26,65.38,26100.0,48.2622,48.3657,48.2622,48.3509,26100.0
2014-05-20 14:10:00,65.38,65.4,65.3,65.36,41400.0,48.3509,48.3657,48.2918,48.3361,41400.0
2014-05-20 14:20:00,65.36,65.38,65.29,65.35,32700.0,48.3361,48.3509,48.2844,48.3288,32700.0
2014-05-20 14:30:00,65.35,65.35,65.21,65.24,47600.0,48.3288,48.3288,48.2252,48.2474,47600.0
2014-05-20 14:40:00,65.24,65.3,65.23,65.26,39700.0,48.2474,48.2918,48.24,48.2622,39700.0
2014-05-20 14:50:00,65.25,65.26,65.18,65.21,53000.0,48.2548,48.2622,48.203,48.2252,53000.0
2014-05-20 15:00:00,65.23,65.31,65.22,65.31,42200.0,48.24,48.2992,48.2326,48.2992,42200.0
2014-05-20 15:10:00,65.31,65.34,65.28,65.31,69400.0,48.2992,48.3214,48.277,48.2992,69400.0
2014-05-20 15:20:00,65.31,65.38,65.24,65.34,87900.0,48.2992,48.3509,48.2474,48.3214,87900.0
2014-05-20 15:30:00,65.34,65.51,65.33,65.48,80400.0,48.3214,48.4471,48.314,48.4249,80400.0
2014-05-20 15:40:00,65.48,65.52,65.41,65.42,114200.0,48.4249,48.4545,48.3731,48.3805,114200.0
2014-05-20 15:50:00,65.41,65.45,65.34,65.36,215000.0,48.3731,48.4027,48.3214,48.3361,215000.0
2014-05-21 09:30:00,65.47,65.87,65.47,65.78,84000.0,48.4175,48.7133,48.4175,48.6468,84000.0
2014-05-21 09:40:00,65.78,65.91,65.75,65.81,103900.0,48.6468,48.7429,48.6246,48.6689,103900.0
2014-05-21 09:50:00,65.81,65.94,65.77,65.85,216100.0,48.6689,48.7651,48.6394,48.6985,216100.0
2014-05-21 10:00:00,65.87,65.99,65.83,65.95,62000.0,48.7133,48.8021,48.6837,48.7725,62000.0
2014-05-21 10:10:00,65.96,66.01,65.87,65.91,99100.0,48.7799,48.8168,48.7133,48.7429,99100.0
2014-05-21 10:20:00,65.91,65.91,65.76,65.81,28000.0,48.7429,48.7429,48.632,48.6689,28000.0
2014-05-21 10:30:00,65.82,65.85,65.76,65.8,39100.0,48.6763,48.6985,48.632,48.6615,39100.0
2014-05-21 10:40:00,65.8,65.81,65.69,65.76,56100.0,48.6615,48.6689,48.5802,48.632,56100.0
2014-05-21 10:50:00,65.75,65.82,65.68,65.7,40200.0,48.6246,48.6763,48.5728,48.5876,40200.0
2014-05-21 11:00:00,65.69,65.85,65.64,65.8,36200.0,48.5802,48.6985,48.5432,48.6615,36200.0
2014-05-21 11:10:00,65.8,65.85,65.74,65.75,37500.0,48.6615,48.6985,48.6172,48.6246,37500.0
2014-05-21 11:20:00,65.76,65.8,65.67,65.69,33000.0,48.632,48.6615,48.5654,48.5802,33000.0
2014-05-21 11:30:00,65.69,65.76,65.67,65.69,30600.0,48.5802,48.632,48.5654,48.5802,30600.0
2014-05-21 11:40:00,65.69,65.69,65.5,65.5,30300.0,48.5802,48.5802,48.4397,48.4397,30300.0
2014-05-21 11:50:00,65.5,65.58,65.48,65.5,25000.0,48.4397,48.4988,48.4249,48.4397,25000.0
2014-05-21 12:00:00,65.5,65.56,65.45,65.45,34700.0,48.4397,48.4841,48.4027,48.4027,34700.0
2014-05-21 12:10:00,65.45,65.53,65.42,65.52,22800.0,48.4027,48.4619,48.3805,48.4545,22800.0
2014-05-21 12:20:00,65.53,65.53,65.48,65.53,28600.0,48.4619,48.4619,48.4249,48.4619,28600.0
2014-05-21 12:30:00,65.52,65.55,65.48,65.51,64100.0,48.4545,48.4767,48.4249,48.4471,64100.0
2014-05-21 12:40:00,65.51,65.51,65.45,65.49,46400.0,48.4471,48.4471,48.4027,48.4323,46400.0
2014-05-21 12:50:00,65.5,65.52,65.46,65.48,42600.0,48.4397,48.4545,48.4101,48.4249,42600.0
2014-05-21 13:00:00,65.5,65.51,65.46,65.48,118800.0,48.4397,48.4471,48.4101,48.4249,118800.0
2014-05-21 13:10:00,65.48,65.5,65.44,65.44,32300.0,48.4249,48.4397,48.3953,48.3953,32300.0
2014-05-21 13:20:00,65.45,65.45,65.4,65.42,36500.0,48.4027,48.4027,48.3657,48.3805,36500.0
2014-05-21 13:30:00,65.41,65.42,65.38,65.39,33700.0,48.3731,48.3805,48.3509,48.3583,33700.0
2014-05-21 13:40:00,65.4,65.45,65.36,65.37,48800.0,48.3657,48.4027,48.3361,48.3435,48800.0
2014-05-21 13:50:00,65.37,65.43,65.37,65.4,26400.0,48.3435,48.3879,48.3435,48.3657,26400.0
2014-05-21 14:00:00,65.41,65.52,65.33,65.37,78000.0,48.3731,48.4545,48.314,48.3435,78000.0
2014-05-21 14:10:00,65.38,65.4,65.29,65.39,40500.0,48.3509,48.3657,48.2844,48.3583,40500.0
2014-05-21 14:20:00,65.38,65.4,65.33,65.4,50900.0,48.3509,48.3657,48.314,48.3657,50900.0
2014-05-21 14:30:00,65.41,65.44,65.37,65.38,39400.0,48.3731,48.3953,48.3435,48.3509,39400.0
2014-05-21 14:40:00,65.38,65.47,65.38,65.41,62800.0,48.3509,48.4175,48.3509,48.3731,62800.0
2014-05-21 14:50:00,65.41,65.41,65.32,65.35,56800.0,48.3731,48.3731,48.3066,48.3288,56800.0
2014-05-21 15:00:00,65.35,65.42,65.34,65.37,105100.0,48.3288,48.3805,48.3214,48.3435,105100.0
2014-05-21 15:10:00,65.38,65.45,65.36,65.4,115600.0,48.3509,48.4027,48.3361,48.3657,115600.0
2014-05-21 15:20:00,65.4,65.43,65.38,65.42,65100.0,48.3657,48.3879,48.3509,48.3805,65100.0
2014-05-21 15:30:00,65.43,65.48,65.41,65.46,144600.0,48.3879,48.4249,48.3731,48.4101,144600.0
2014-05-21 15:40:00,65.47,65.53,65.46,65.5,114400.0,48.4175,48.4619,48.4101,48.4397,114400.0
2014-05-21 15:50:00,65.5,65.57,65.48,65.56,284800.0,48.4397,48.4915,48.4249,48.4841,284800.0
2014-05-22 09:30:00,65.66,66.03,65.57,66.02,260300.0,48.558,48.8316,48.4915,48.8242,260300.0
2014-05-22 09:40:00,66.02,66.32,65.94,66.28,85000.0,48.8242,49.0461,48.7651,49.0165,85000.0
2014-05-22 09:50:00,66.27,66.36,66.2,66.31,67800.0,49.0091,49.0757,48.9574,49.0387,67800.0
2014-05-22 10:00:00,66.32,66.38,66.09,66.17,41900.0,49.0461,49.0905,48.876,48.9352,41900.0
2014-05-22 10:10:00,66.17,66.3,66.17,66.28,31100.0,48.9352,49.0313,48.9352,49.0165,31100.0
2014-05-22 10:20:00,66.28,66.33,66.26,66.27,52700.0,49.0165,49.0535,49.0017,49.0091,52700.0
2014-05-22 10:30:00,66.27,66.3,66.22,66.3,34900.0,49.0091,49.0313,48.9721,49.0313,34900.0
2014-05-22 10:40:00,66.3,66.4,66.27,66.4,28600.0,49.0313,49.1053,49.0091,49.1053,28600.0
2014-05-22 10:50:00,66.4,66.5,66.4,66.47,65600.0,49.1053,49.1792,49.1053,49.157,65600.0
2014-05-22 11:00:00,66.47,66.5,66.32,66.32,34800.0,49.157,49.1792,49.0461,49.0461,34800.0
2014-05-22 11:10:00,66.33,66.34,66.27,66.32,35900.0,49.0535,49.0609,49.0091,49.0461,35900.0
2014-05-22 11:20:00,66.32,66.41,66.31,66.37,21200.0,49.0461,49.1127,49.0387,49.0831,21200.0
2014-05-22 11:30:00,66.38,66.42,66.3,66.31,25500.0,49.0905,49.1201,49.0313,49.0387,25500.0
2014-05-22 11:40:00,66.31,66.39,66.27,66.29,35600.0,49.0387,49.0979,49.0091,49.0239,35600.0
2014-05-22 11:50:00,66.28,66.34,66.27,66.31,17000.0,49.0165,49.0609,49.0091,49.0387,17000.0
2014-05-22 12:00:00,66.3,66.31,66.25,66.27,18500.0,49.0313,49.0387,48.9943,49.0091,18500.0
2014-05-22 12:10:00,66.26,66.26,66.19,66.21,34300.0,49.0017,49.0017,48.95,48.9648,34300.0
2014-05-22 12:20:00,66.21,66.22,66.16,66.18,18300.0,48.9648,48.9721,48.9278,48.9426,18300.0
2014-05-22 12:30:00,66.19,66.19,66.13,66.16,16900.0,48.95,48.95,48.9056,48.9278,16900.0
2014-05-22 12:40:00,66.17,66.17,66.1,66.11,21100.0,48.9352,48.9352,48.8834,48.8908,21100.0
2014-05-22 12:50:00,66.1,66.1,66.05,66.08,32800.0,48.8834,48.8834,48.8464,48.8686,32800.0
2014-05-22 13:00:00,66.08,66.16,66.08,66.14,18400.0,48.8686,48.9278,48.8686,48.913,18400.0
2014-05-22 13:10:00,66.14,66.17,66.1,66.14,17100.0,48.913,48.9352,48.8834,48.913,17100.0
2014-05-22 13:20:00,66.13,66.17,66.1,66.17,23900.0,48.9056,48.9352,48.8834,48.9352,23900.0
2014-05-22 13:30:00,66.16,66.19,66.15,66.16,18000.0,48.9278,48.95,48.9204,48.9278,18000.0
2014-05-22 13:40:00,66.16,66.17,66.13,66.16,16400.0,48.9278,48.9352,48.9056,48.9278,16400.0
2014-05-22 13:50:00,66.16,66.2,66.12,66.14,17200.0,48.9278,48.9574,48.8982,48.913,17200.0
2014-05-22 14:00:00,66.14,66.2,66.11,66.17,27800.0,48.913,48.9574,48.8908,48.9352,27800.0
2014-05-22 14:10:00,66.18,66.23,66.17,66.19,16900.0,48.9426,48.9795,48.9352,48.95,16900.0
2014-05-22 14:20:00,66.19,66.21,66.18,66.21,16400.0,48.95,48.9648,48.9426,48.9648,16400.0
2014-05-22 14:30:00,66.21,66.22,66.17,66.18,20400.0,48.9648,48.9721,48.9352,48.9426,20400.0
2014-05-22 14:40:00,66.18,66.22,66.17,66.21,18900.0,48.9426,48.9721,48.9352,48.9648,18900.0
2014-05-22 14:50:00,66.21,66.23,66.17,66.23,72100.0,48.9648,48.9795,48.9352,48.9795,72100.0
2014-05-22 15:00:00,66.23,66.23,66.15,66.22,80600.0,48.9795,48.9795,48.9204,48.9721,80600.0
2014-05-22 15:10:00,66.21,66.27,66.19,66.25,47400.0,48.9648,49.0091,48.95,48.9943,47400.0
2014-05-22 15:20:00,66.26,66.27,66.2,66.23,47800.0,49.0017,49.0091,48.9574,48.9795,47800.0
2014-05-22 15:30:00,66.23,66.25,66.21,66.22,60600.0,48.9795,48.9943,48.9648,48.9721,60600.0
2014-05-22 15:40:00,66.23,66.26,66.14,66.2,98600.0,48.9795,49.0017,48.913,48.9574,98600.0
2014-05-22 15:50:00,66.2,66.22,66.14,66.15,152500.0,48.9574,48.9721,48.913,48.9204,152500.0
2014-05-23 09:30:00,66.19,66.34,65.94,66.22,163200.0,48.95,49.0609,48.7651,48.9721,163200.0
2014-05-23 09:40:00,66.24,66.31,66.18,66.2,24700.0,48.9869,49.0387,48.9426,48.9574,24700.0
2014-05-23 09:50:00,66.2,66.44,66.18,66.42,57000.0,48.9574,49.1348,48.9426,49.1201,57000.0
2014-05-23 10:00:00,66.41,66.65,66.41,66.61,50400.0,49.1127,49.2902,49.1127,49.2606,50400.0
2014-05-23 10:10:00,66.62,66.64,66.54,66.58,28700.0,49.268,49.2828,49.2088,49.2384,28700.0
2014-05-23 10:20:00,66.59,66.66,66.57,66.62,37000.0,49.2458,49.2975,49.231,49.268,37000.0
2014-05-23 10:30:00,66.62,66.74,66.61,66.72,33800.0,49.268,49.3567,49.2606,49.3419,33800.0
2014-05-23 10:40:00,66.73,66.75,66.66,66.71,25000.0,49.3493,49.3641,49.2975,49.3345,25000.0
2014-05-23 10:50:00,66.71,66.71,66.61,66.63,23000.0,49.3345,49.3345,49.2606,49.2754,23000.0
2014-05-23 11:00:00,66.63,66.64,66.57,66.57,23400.0,49.2754,49.2828,49.231,49.231,23400.0
2014-05-23 11:10:00,66.58,66.65,66.55,66.64,32500.0,49.2384,49.2902,49.2162,49.2828,32500.0
2014-05-23 11:20:00,66.64,66.65,66.52,66.52,29000.0,49.2828,49.2902,49.194,49.194,29000.0
2014-05-23 11:30:00,66.51,66.52,66.46,66.52,27200.0,49.1866,49.194,49.1496,49.194,27200.0
2014-05-23 11:40:00,66.52,66.55,66.47,66.5,26400.0,49.194,49.2162,49.157,49.1792,26400.0
2014-05-23 11:50:00,66.5,66.52,66.42,66.44,20800.0,49.1792,49.194,49.1201,49.1348,20800.0
2014-05-23 12:00:00,66.45,66.56,66.45,66.51,17600.0,49.1422,49.2236,49.1422,49.1866,17600.0
2014-05-23 12:10:00,66.51,66.54,66.5,66.52,17000.0,49.1866,49.2088,49.1792,49.194,17000.0
2014-05-23 12:20:00,66.51,66.52,66.47,66.49,24600.0,49.1866,49.194,49.157,49.1718,24600.0
2014-05-23 12:30:00,66.49,66.54,66.48,66.51,18100.0,49.1718,49.2088,49.1644,49.1866,18100.0
2014-05-23 12:40:00,66.52,66.53,66.49,66.52,14900.0,49.194,49.2014,49.1718,49.194,14900.0
2014-05-23 12:50:00,66.52,66.57,66.52,66.52,16700.0,49.194,49.231,49.194,49.194,16700.0
2014-05-23 13:00:00,66.51,66.52,66.48,66.48,10400.0,49.1866,49.194,49.1644,49.1644,10400.0
2014-05-23 13:10:00,66.49,66.5,66.42,66.42,30000.0,49.1718,49.1792,49.1201,49.1201,30000.0
2014-05-23 13:20:00,66.41,66.43,66.4,66.43,14700.0,49.1127,49.1275,49.1053,49.1275,14700.0
2014-05-23 13:30:00,66.43,66.48,66.43,66.47,20600.0,49.1275,49.1644,49.1275,49.157,20600.0
2014-05-23 13:40:00,66.48,66.49,66.45,66.48,21700.0,49.1644,49.1718,49.1422,49.1644,21700.0
2014-05-23 13:50:00,66.48,66.48,66.43,66.46,17300.0,49.1644,49.1644,49.1275,49.1496,17300.0
2014-05-23 14:00:00,66.45,66.49,66.45,66.48,13100.0,49.1422,49.1718,49.1422,49.1644,13100.0
2014-05-23 14:10:00,66.47,66.48,66.4,66.4,31500.0,49.157,49.1644,49.1053,49.1053,31500.0
2014-05-23 14:20:00,66.4,66.43,66.39,66.43,33200.0,49.1053,49.1275,49.0979,49.1275,33200.0
2014-05-23 14:30:00,66.42,66.45,66.42,66.44,29100.0,49.1201,49.1422,49.1201,49.1348,29100.0
2014-05-23 14:40:00,66.45,66.46,66.42,66.42,17800.0,49.1422,49.1496,49.1201,49.1201,17800.0
2014-05-23 14:50:00,66.42,66.46,66.42,66.43,27900.0,49.1201,49.1496,49.1201,49.1275,27900.0
2014-05-23 15:00:00,66.43,66.46,66.43,66.46,16500.0,49.1275,49.1496,49.1275,49.1496,16500.0
2014-05-23 15:10:00,66.45,66.48,66.42,66.42,46200.0,49.1422,49.1644,49.1201,49.1201,46200.0
2014-05-23 15:20:00,66.43,66.49,66.42,66.49,34500.0,49.1275,49.1718,49.1201,49.1718,34500.0
2014-05-23 15:30:00,66.48,66.5,66.46,66.47,24000.0,49.1644,49.1792,49.1496,49.157,24000.0
2014-05-23 15:40:00,66.47,66.52,66.47,66.52,46700.0,49.157,49.194,49.157,49.194,46700.0
2014-05-23 15:50:00,66.52,66.54,66.5,66.51,104000.0,49.194,49.2088,49.1792,49.1866,104000.0
2014-05-27 09:30:00,66.7,66.89,66.48,66.62,247800.0,49.3271,49.4676,49.1644,49.268,247800.0
2014-05-27 09:40:00,66.63,66.79,66.59,66.67,168400.0,49.2754,49.3937,49.2458,49.3049,168400.0
2014-05-27 09:50:00,66.67,66.7,66.53,66.69,33200.0,49.3049,49.3271,49.2014,49.3197,33200.0
2014-05-27 10:00:00,66.68,66.89,66.68,66.84,34200.0,49.3123,49.4676,49.3123,49.4307,34200.0
2014-05-27 10:10:00,66.84,66.94,66.8,66.94,40000.0,49.4307,49.5046,49.4011,49.5046,40000.0
2014-05-27 10:20:00,66.94,66.98,66.9,66.93,19600.0,49.5046,49.5342,49.475,49.4972,19600.0
2014-05-27 10:30:00,66.93,66.97,66.89,66.91,25800.0,49.4972,49.5268,49.4676,49.4824,25800.0
2014-05-27 10:40:00,66.91,66.99,66.88,66.98,29000.0,49.4824,49.5416,49.4602,49.5342,29000.0
2014-05-27 10:50:00,66.98,67.1,66.96,67.07,43400.0,49.5342,49.6229,49.5194,49.6008,43400.0
2014-05-27 11:00:00,67.07,67.14,67.07,67.1,28000.0,49.6008,49.6525,49.6008,49.6229,28000.0
2014-05-27 11:10:00,67.1,67.13,67.07,67.07,58900.0,49.6229,49.6451,49.6008,49.6008,58900.0
2014-05-27 11:20:00,67.06,67.07,66.94,66.95,32300.0,49.5934,49.6008,49.5046,49.512,32300.0
2014-05-27 11:30:00,66.95,66.99,66.92,66.95,13800.0,49.512,49.5416,49.4898,49.512,13800.0
2014-05-27 11:40:00,66.95,66.95,66.85,66.91,25900.0,49.512,49.512,49.4381,49.4824,25900.0
2014-05-27 11:50:00,66.91,66.93,66.88,66.89,9300.0,49.4824,49.4972,49.4602,49.4676,9300.0
2014-05-27 12:00:00,66.89,66.89,66.83,66.84,11900.0,49.4676,49.4676,49.4233,49.4307,11900.0
2014-05-27 12:10:00,66.84,66.88,66.83,66.86,12600.0,49.4307,49.4602,49.4233,49.4455,12600.0
2014-05-27 12:20:00,66.86,66.89,66.79,66.83,18700.0,49.4455,49.4676,49.3937,49.4233,18700.0
2014-05-27 12:30:00,66.83,66.86,66.81,66.86,20900.0,49.4233,49.4455,49.4085,49.4455,20900.0
2014-05-27 12:40:00,66.86,66.92,66.85,66.91,14300.0,49.4455,49.4898,49.4381,49.4824,14300.0
2014-05-27 12:50:00,66.91,66.93,66.87,66.88,16500.0,49.4824,49.4972,49.4528,49.4602,16500.0
2014-05-27 13:00:00,66.88,66.89,66.84,66.87,21400.0,49.4602,49.4676,49.4307,49.4528,21400.0
2014-05-27 13:10:00,66.88,66.91,66.86,66.91,14700.0,49.4602,49.4824,49.4455,49.4824,14700.0
2014-05-27 13:20:00,66.9,66.91,66.84,66.85,26200.0,49.475,49.4824,49.4307,49.4381,26200.0
2014-05-27 13:30:00,66.85,66.87,66.8,66.86,47400.0,49.4381,49.4528,49.4011,49.4455,47400.0
2014-05-27 13:40:00,66.85,66.95,66.85,66.93,31100.0,49.4381,49.512,49.4381,49.4972,31100.0
2014-05-27 13:50:00,66.93,66.95,66.88,66.9,31000.0,49.4972,49.512,49.4602,49.475,31000.0
2014-05-27 14:00:00,66.89,66.9,66.84,66.86,22300.0,49.4676,49.475,49.4307,49.4455,22300.0
2014-05-27 14:10:00,66.87,66.9,66.86,66.89,26300.0,49.4528,49.475,49.4455,49.4676,26300.0
2014-05-27 14:20:00,66.89,66.92,66.88,66.9,17900.0,49.4676,49.4898,49.4602,49.475,17900.0
2014-05-27 14:30:00,66.91,66.91,66.82,66.84,19400.0,49.4824,49.4824,49.4159,49.4307,19400.0
2014-05-27 14:40:00,66.85,66.91,66.84,66.91,45100.0,49.4381,49.4824,49.4307,49.4824,45100.0
2014-05-27 14:50:00,66.91,66.94,66.9,66.94,37300.0,49.4824,49.5046,49.475,49.5046,37300.0
2014-05-27 15:00:00,66.93,66.94,66.89,66.94,38700.0,49.4972,49.5046,49.4676,49.5046,38700.0
2014-05-27 15:10:00,66.95,67.0,66.94,66.95,32600.0,49.512,49.549,49.5046,49.512,32600.0
2014-05-27 15:20:00,66.95,66.96,66.9,66.91,32200.0,49.512,49.5194,49.475,49.4824,32200.0
2014-05-27 15:30:00,66.92,66.92,66.86,66.9,52000.0,49.4898,49.4898,49.4455,49.475,52000.0
2014-05-27 15:40:00,66.91,67.01,66.91,66.96,81900.0,49.4824,49.5564,49.4824,49.5194,81900.0
2014-05-27 15:50:00,66.96,66.97,66.83,66.85,191000.0,49.5194,49.5268,49.4233,49.4381,191000.0
2014-05-28 09:30:00,67.12,67.21,66.97,67.04,204900.0,49.6377,49.7043,49.5268,49.5786,204900.0
2014-05-28 09:40:00,67.03,67.19,67.01,67.12,32700.0,49.5712,49.6895,49.5564,49.6377,32700.0
2014-05-28 09:50:00,67.12,67.23,66.93,66.98,37200.0,49.6377,49.7191,49.4972,49.5342,37200.0
2014-05-28 10:00:00,66.98,67.0,66.84,66.97,54100.0,49.5342,49.549,49.4307,49.5268,54100.0
2014-05-28 10:10:00,66.97,66.97,66.83,66.91,46800.0,49.5268,49.5268,49.4233,49.4824,46800.0
2014-05-28 10:20:00,66.9,67.03,66.9,67.03,25300.0,49.475,49.5712,49.475,49.5712,25300.0
2014-05-28 10:30:00,67.05,67.05,66.91,66.97,42500.0,49.586,49.586,49.4824,49.5268,42500.0
2014-05-28 10:40:00,66.97,66.98,66.8,66.9,25000.0,49.5268,49.5342,49.4011,49.475,25000.0
2014-05-28 10:50:00,66.9,67.01,66.86,67.01,36300.0,49.475,49.5564,49.4455,49.5564,36300.0
2014-05-28 11:00:00,67.0,67.11,66.99,67.09,120000.0,49.549,49.6303,49.5416,49.6155,120000.0
2014-05-28 11:10:00,67.08,67.12,67.0,67.04,48300.0,49.6082,49.6377,49.549,49.5786,48300.0
2014-05-28 11:20:00,67.04,67.08,66.91,66.92,55100.0,49.5786,49.6082,49.4824,49.4898,55100.0
2014-05-28 11:30:00,66.92,66.99,66.9,66.98,23400.0,49.4898,49.5416,49.475,49.5342,23400.0
2014-05-28 11:40:00,66.97,66.98,66.86,66.87,22700.0,49.5268,49.5342,49.4455,49.4528,22700.0
2014-05-28 11:50:00,66.87,66.87,66.83,66.87,21000.0,49.4528,49.4528,49.4233,49.4528,21000.0
2014-05-28 12:00:00,66.86,66.88,66.84,66.84,15400.0,49.4455,49.4602,49.4307,49.4307,15400.0
2014-05-28 12:10:00,66.85,66.91,66.8,66.85,51300.0,49.4381,49.4824,49.4011,49.4381,51300.0
2014-05-28 12:20:00,66.85,66.86,66.77,66.78,18600.0,49.4381,49.4455,49.3789,49.3863,18600.0
2014-05-28 12:30:00,66.77,66.83,66.75,66.81,11900.0,49.3789,49.4233,49.3641,49.4085,11900.0
2014-05-28 12:40:00,66.81,66.83,66.76,66.79,12900.0,49.4085,49.4233,49.3715,49.3937,12900.0
2014-05-28 12:50:00,66.79,66.79,66.73,66.77,8800.0,49.3937,49.3937,49.3493,49.3789,8800.0
2014-05-28 13:00:00,66.77,66.8,66.75,66.77,11600.0,49.3789,49.4011,49.3641,49.3789,11600.0
2014-05-28 13:10:00,66.75,66.84,66.75,66.84,16300.0,49.3641,49.4307,49.3641,49.4307,16300.0
2014-05-28 13:20:00,66.83,66.83,66.72,66.75,16800.0,49.4233,49.4233,49.3419,49.3641,16800.0
2014-05-28 13:30:00,66.75,66.77,66.72,66.74,14700.0,49.3641,49.3789,49.3419,49.3567,14700.0
2014-05-28 13:40:00,66.74,66.74,66.65,66.67,22700.0,49.3567,49.3567,49.2902,49.3049,22700.0
2014-05-28 13:50:00,66.67,66.74,66.65,66.72,22300.0,49.3049,49.3567,49.2902,49.3419,22300.0
2014-05-28 14:00:00,66.72,66.76,66.69,66.71,29500.0,49.3419,49.3715,49.3197,49.3345,29500.0
2014-05-28 14:10:00,66.71,66.74,66.69,66.7,24200.0,49.3345,49.3567,49.3197,49.3271,24200.0
2014-05-28 14:20:00,66.7,66.76,66.69,66.76,32400.0,49.3271,49.3715,49.3197,49.3715,32400.0
2014-05-28 14:30:00,66.76,66.76,66.69,66.75,24100.0,49.3715,49.3715,49.3197,49.3641,24100.0
2014-05-28 14:40:00,66.75,66.78,66.72,66.76,31100.0,49.3641,49.3863,49.3419,49.3715,31100.0
2014-05-28 14:50:00,66.75,66.84,66.75,66.81,25400.0,49.3641,49.4307,49.3641,49.4085,25400.0
2014-05-28 15:00:00,66.81,66.87,66.78,66.81,32800.0,49.4085,49.4528,49.3863,49.4085,32800.0
2014-05-28 15:10:00,66.8,66.84,66.78,66.81,29100.0,49.4011,49.4307,49.3863,49.4085,29100.0
2014-05-28 15:20:00,66.81,66.83,66.79,66.81,32800.0,49.4085,49.4233,49.3937,49.4085,32800.0
2014-05-28 15:30:00,66.81,66.86,66.78,66.79,47000.0,49.4085,49.4455,49.3863,49.3937,47000.0
2014-05-28 15:40:00,66.79,66.8,66.74,66.76,62200.0,49.3937,49.4011,49.3567,49.3715,62200.0
2014-05-28 15:50:00,66.75,66.75,66.6,66.64,122700.0,49.3641,49.3641,49.2532,49.2828,122700.0
2014-05-29 09:30:00,66.88,66.91,66.55,66.58,61600.0,49.4602,49.4824,49.2162,49.2384,61600.0
2014-05-29 09:40:00,66.59,66.66,66.5,66.5,89300.0,49.2458,49.2975,49.1792,49.1792,89300.0
2014-05-29 09:50:00,66.49,66.51,66.37,66.48,96700.0,49.1718,49.1866,49.0831,49.1644,96700.0
2014-05-29 10:00:00,66.47,66.48,66.29,66.33,79700.0,49.157,49.1644,49.0239,49.0535,79700.0
2014-05-29 10:10:00,66.33,66.39,66.24,66.3,84700.0,49.0535,49.0979,48.9869,49.0313,84700.0
2014-05-29 10:20:00,66.3,66.48,66.3,66.45,44000.0,49.0313,49.1644,49.0313,49.1422,44000.0
2014-05-29 10:30:00,66.45,66.49,66.41,66.47,28900.0,49.1422,49.1718,49.1127,49.157,28900.0
2014-05-29 10:40:00,66.47,66.6,66.46,66.58,40300.0,49.157,49.2532,49.1496,49.2384,40300.0
2014-05-29 10:50:00,66.59,66.61,66.52,66.53,25000.0,49.2458,49.2606,49.194,49.2014,25000.0
2014-05-29 11:00:00,66.53,66.53,66.41,66.49,32400.0,49.2014,49.2014,49.1127,49.1718,32400.0
2014-05-29 11:10:00,66.5,66.5,66.44,66.5,19000.0,49.1792,49.1792,49.1348,49.1792,19000.0
2014-05-29 11:20:00,66.5,66.54,66.47,66.51,27900.0,49.1792,49.2088,49.157,49.1866,27900.0
2014-05-29 11:30:00,66.52,66.56,66.5,66.52,31500.0,49.194,49.2236,49.1792,49.194,31500.0
2014-05-29 11:40:00,66.52,66.52,66.44,66.44,35900.0,49.194,49.194,49.1348,49.1348,35900.0
2014-05-29 11:50:00,66.45,66.47,66.41,66.44,29400.0,49.1422,49.157,49.1127,49.1348,29400.0
2014-05-29 12:00:00,66.44,66.56,66.44,66.56,23200.0,49.1348,49.2236,49.1348,49.2236,23200.0
2014-05-29 12:10:00,66.54,66.55,66.5,66.52,21500.0,49.2088,49.2162,49.1792,49.194,21500.0
2014-05-29 12:20:00,66.53,66.54,66.45,66.46,29900.0,49.2014,49.2088,49.1422,49.1496,29900.0
2014-05-29 12:30:00,66.46,66.48,66.41,66.45,24200.0,49.1496,49.1644,49.1127,49.1422,24200.0
2014-05-29 12:40:00,66.47,66.52,66.45,66.48,21800.0,49.157,49.194,49.1422,49.1644,21800.0
2014-05-29 12:50:00,66.49,66.52,66.46,66.46,29100.0,49.1718,49.194,49.1496,49.1496,29100.0
2014-05-29 13:00:00,66.47,66.52,66.46,66.5,35100.0,49.157,49.194,49.1496,49.1792,35100.0
2014-05-29 13:10:00,66.5,66.52,66.49,66.5,15600.0,49.1792,49.194,49.1718,49.1792,15600.0
2014-05-29 13:20:00,66.5,66.51,66.44,66.44,33200.0,49.1792,49.1866,49.1348,49.1348,33200.0
2014-05-29 13:30:00,66.44,66.46,66.41,66.46,13200.0,49.1348,49.1496,49.1127,49.1496,13200.0
2014-05-29 13:40:00,66.46,66.57,66.46,66.54,9900.0,49.1496,49.231,49.1496,49.2088,9900.0
2014-05-29 13:50:00,66.54,66.54,66.49,66.51,18400.0,49.2088,49.2088,49.1718,49.1866,18400.0
2014-05-29 14:00:00,66.5,66.53,66.48,66.51,19000.0,49.1792,49.2014,49.1644,49.1866,19000.0
2014-05-29 14:10:00,66.52,66.55,66.52,66.55,12700.0,49.194,49.2162,49.194,49.2162,12700.0
2014-05-29 14:20:00,66.55,66.63,66.55,66.6,28700.0,49.2162,49.2754,49.2162,49.2532,28700.0
2014-05-29 14:30:00,66.6,66.7,66.59,66.69,25700.0,49.2532,49.3271,49.2458,49.3197,25700.0
2014-05-29 14:40:00,66.69,66.7,66.64,66.68,24900.0,49.3197,49.3271,49.2828,49.3123,24900.0
2014-05-29 14:50:00,66.68,66.71,66.67,66.69,23800.0,49.3123,49.3345,49.3049,49.3197,23800.0
2014-05-29 15:00:00,66.69,66.74,66.68,66.74,48500.0,49.3197,49.3567,49.3123,49.3567,48500.0
2014-05-29 15:10:00,66.75,66.77,66.72,66.77,44100.0,49.3641,49.3789,49.3419,49.3789,44100.0
2014-05-29 15:20:00,66.77,66.82,66.77,66.81,49700.0,49.3789,49.4159,49.3789,49.4085,49700.0
2014-05-29 15:30:00,66.82,66.84,66.79,66.8,42000.0,49.4159,49.4307,49.3937,49.4011,42000.0
2014-05-29 15:40:00,66.8,66.81,66.76,66.79,57900.0,49.4011,49.4085,49.3715,49.3937,57900.0
2014-05-29 15:50:00,66.79,66.83,66.78,66.8,145900.0,49.3937,49.4233,49.3863,49.4011,145900.0
2014-05-30 09:30:00,66.76,66.76,66.48,66.61,54100.0,49.3715,49.3715,49.1644,49.2606,54100.0
2014-05-30 09:40:00,66.59,66.61,66.46,66.47,77000.0,49.2458,49.2606,49.1496,49.157,77000.0
2014-05-30 09:50:00,66.48,66.54,66.44,66.52,38100.0,49.1644,49.2088,49.1348,49.194,38100.0
2014-05-30 10:00:00,66.53,66.63,66.51,66.63,24700.0,49.2014,49.2754,49.1866,49.2754,24700.0
2014-05-30 10:10:00,66.62,66.72,66.59,66.63,26000.0,49.268,49.3419,49.2458,49.2754,26000.0
2014-05-30 10:20:00,66.64,66.66,66.61,66.66,75700.0,49.2828,49.2975,49.2606,49.2975,75700.0
2014-05-30 10:30:00,66.65,66.69,66.63,66.65,28600.0,49.2902,49.3197,49.2754,49.2902,28600.0
2014-05-30 10:40:00,66.64,66.66,66.57,66.58,33700.0,49.2828,49.2975,49.231,49.2384,33700.0
2014-05-30 10:50:00,66.59,66.63,66.56,66.56,25700.0,49.2458,49.2754,49.2236,49.2236,25700.0
2014-05-30 11:00:00,66.57,66.66,66.56,66.63,17200.0,49.231,49.2975,49.2236,49.2754,17200.0
2014-05-30 11:10:00,66.63,66.63,66.56,66.6,46700.0,49.2754,49.2754,49.2236,49.2532,46700.0
2014-05-30 11:20:00,66.6,66.62,66.57,66.61,19400.0,49.2532,49.268,49.231,49.2606,19400.0
2014-05-30 11:30:00,66.62,66.69,66.61,66.65,28800.0,49.268,49.3197,49.2606,49.2902,28800.0
2014-05-30 11:40:00,66.65,66.69,66.61,66.64,18900.0,49.2902,49.3197,49.2606,49.2828,18900.0
2014-05-30 11:50:00,66.65,66.67,66.63,66.65,16300.0,49.2902,49.3049,49.2754,49.2902,16300.0
2014-05-30 12:00:00,66.66,66.68,66.63,66.64,11200.0,49.2975,49.3123,49.2754,49.2828,11200.0
2014-05-30 12:10:00,66.63,66.65,66.57,66.65,17000.0,49.2754,49.2902,49.231,49.2902,17000.0
2014-05-30 12:20:00,66.66,66.68,66.63,66.65,24800.0,49.2975,49.3123,49.2754,49.2902,24800.0
2014-05-30 12:30:00,66.65,66.66,66.56,66.56,18700.0,49.2902,49.2975,49.2236,49.2236,18700.0
2014-05-30 12:40:00,66.55,66.64,66.53,66.64,24300.0,49.2162,49.2828,49.2014,49.2828,24300.0
2014-05-30 12:50:00,66.64,66.65,66.61,66.64,21900.0,49.2828,49.2902,49.2606,49.2828,21900.0
2014-05-30 13:00:00,66.64,66.69,66.63,66.68,12700.0,49.2828,49.3197,49.2754,49.3123,12700.0
2014-05-30 13:10:00,66.67,66.68,66.6,66.61,10300.0,49.3049,49.3123,49.2532,49.2606,10300.0
2014-05-30 13:20:00,66.62,66.64,66.59,66.63,14200.0,49.268,49.2828,49.2458,49.2754,14200.0
2014-05-30 13:30:00,66.63,66.65,66.59,66.63,13300.0,49.2754,49.2902,49.2458,49.2754,13300.0
2014-05-30 13:40:00,66.63,66.64,66.59,66.61,37800.0,49.2754,49.2828,49.2458,49.2606,37800.0
2014-05-30 13:50:00,66.61,66.66,66.6,66.65,28900.0,49.2606,49.2975,49.2532,49.2902,28900.0
2014-05-30 14:00:00,66.65,66.73,66.65,66.73,33900.0,49.2902,49.3493,49.2902,49.3493,33900.0
2014-05-30 14:10:00,66.74,66.8,66.72,66.78,30900.0,49.3567,49.4011,49.3419,49.3863,30900.0
2014-05-30 14:20:00,66.78,66.8,66.75,66.79,12900.0,49.3863,49.4011,49.3641,49.3937,12900.0
2014-05-30 14:30:00,66.78,66.78,66.75,66.76,9900.0,49.3863,49.3863,49.3641,49.3715,9900.0
2014-05-30 14:40:00,66.76,66.81,66.74,66.76,27900.0,49.3715,49.4085,49.3567,49.3715,27900.0
2014-05-30 14:50:00,66.76,66.78,66.73,66.74,33600.0,49.3715,49.3863,49.3493,49.3567,33600.0
2014-05-30 15:00:00,66.74,66.8,66.71,66.79,23700.0,49.3567,49.4011,49.3345,49.3937,23700.0
2014-05-30 15:10:00,66.79,66.81,66.76,66.76,25000.0,49.3937,49.4085,49.3715,49.3715,25000.0
2014-05-30 15:20:00,66.77,66.8,66.72,66.78,45000.0,49.3789,49.4011,49.3419,49.3863,45000.0
2014-05-30 15:30:00,66.77,66.86,66.73,66.78,55400.0,49.3789,49.4455,49.3493,49.3863,55400.0
2014-05-30 15:40:00,66.77,66.84,66.77,66.8,119000.0,49.3789,49.4307,49.3789,49.4011,119000.0
2014-05-30 15:50:00,66.8,66.81,66.72,66.74,355600.0,49.4011,49.4085,49.3419,49.3567,355600.0
2014-06-02 09:30:00,66.87,66.98,66.73,66.74,120000.0,49.4528,49.5342,49.3493,49.3567,120000.0
2014-06-02 09:40:00,66.72,66.82,66.6,66.72,118100.0,49.3419,49.4159,49.2532,49.3419,118100.0
2014-06-02 09:50:00,66.73,66.87,66.73,66.86,61900.0,49.3493,49.4528,49.3493,49.4455,61900.0
2014-06-02 10:00:00,66.85,66.85,66.46,66.47,82500.0,49.4381,49.4381,49.1496,49.157,82500.0
2014-06-02 10:10:00,66.47,66.63,66.47,66.6,26500.0,49.157,49.2754,49.157,49.2532,26500.0
2014-06-02 10:20:00,66.61,66.63,66.54,66.6,16700.0,49.2606,49.2754,49.2088,49.2532,16700.0
2014-06-02 10:30:00,66.6,66.69,66.58,66.68,23500.0,49.2532,49.3197,49.2384,49.3123,23500.0
2014-06-02 10:40:00,66.69,66.69,66.59,66.63,23000.0,49.3197,49.3197,49.2458,49.2754,23000.0
2014-06-02 10:50:00,66.62,66.72,66.59,66.7,20800.0,49.268,49.3419,49.2458,49.3271,20800.0
2014-06-02 11:00:00,66.7,66.87,66.65,66.87,17100.0,49.3271,49.4528,49.2902,49.4528,17100.0
2014-06-02 11:10:00,66.89,66.9,66.83,66.89,39000.0,49.4676,49.475,49.4233,49.4676,39000.0
2014-06-02 11:20:00,66.89,66.95,66.85,66.94,42000.0,49.4676,49.512,49.4381,49.5046,42000.0
2014-06-02 11:30:00,66.95,66.98,66.89,66.93,85000.0,49.512,49.5342,49.4676,49.4972,85000.0
2014-06-02 11:40:00,66.94,67.07,66.94,67.07,31300.0,49.5046,49.6008,49.5046,49.6008,31300.0
2014-06-02 11:50:00,67.07,67.09,67.04,67.07,24700.0,49.6008,49.6155,49.5786,49.6008,24700.0
2014-06-02 12:00:00,67.08,67.1,67.05,67.1,19900.0,49.6082,49.6229,49.586,49.6229,19900.0
2014-06-02 12:10:00,67.11,67.14,67.07,67.11,71700.0,49.6303,49.6525,49.6008,49.6303,71700.0
2014-06-02 12:20:00,67.1,67.14,67.08,67.13,44700.0,49.6229,49.6525,49.6082,49.6451,44700.0
2014-06-02 12:30:00,67.12,67.16,67.1,67.15,12900.0,49.6377,49.6673,49.6229,49.6599,12900.0
2014-06-02 12:40:00,67.15,67.17,67.14,67.16,11100.0,49.6599,49.6747,49.6525,49.6673,11100.0
2014-06-02 12:50:00,67.17,67.19,67.14,67.14,14400.0,49.6747,49.6895,49.6525,49.6525,14400.0
2014-06-02 13:00:00,67.13,67.14,67.03,67.07,23200.0,49.6451,49.6525,49.5712,49.6008,23200.0
2014-06-02 13:10:00,67.08,67.09,67.05,67.08,17600.0,49.6082,49.6155,49.586,49.6082,17600.0
2014-06-02 13:20:00,67.07,67.08,67.05,67.08,39200.0,49.6008,49.6082,49.586,49.6082,39200.0
2014-06-02 13:30:00,67.07,67.08,66.99,67.04,33000.0,49.6008,49.6082,49.5416,49.5786,33000.0
2014-06-02 13:40:00,67.05,67.06,66.97,67.0,18100.0,49.586,49.5934,49.5268,49.549,18100.0
2014-06-02 13:50:00,67.0,67.04,66.97,67.04,18200.0,49.549,49.5786,49.5268,49.5786,18200.0
2014-06-02 14:00:00,67.04,67.04,67.0,67.03,15300.0,49.5786,49.5786,49.549,49.5712,15300.0
2014-06-02 14:10:00,67.03,67.09,67.02,67.08,26900.0,49.5712,49.6155,49.5638,49.6082,26900.0
2014-06-02 14:20:00,67.08,67.19,67.08,67.19,31600.0,49.6082,49.6895,49.6082,49.6895,31600.0
2014-06-02 14:30:00,67.19,67.21,67.17,67.2,54400.0,49.6895,49.7043,49.6747,49.6969,54400.0
2014-06-02 14:40:00,67.2,67.27,67.19,67.27,49900.0,49.6969,49.7487,49.6895,49.7487,49900.0
2014-06-02 14:50:00,67.27,67.31,67.26,67.28,71000.0,49.7487,49.7782,49.7413,49.7561,71000.0
2014-06-02 15:00:00,67.28,67.28,67.22,67.26,51900.0,49.7561,49.7561,49.7117,49.7413,51900.0
2014-06-02 15:10:00,67.26,67.27,67.18,67.27,54100.0,49.7413,49.7487,49.6821,49.7487,54100.0
2014-06-02 15:20:00,67.26,67.27,67.18,67.18,30000.0,49.7413,49.7487,49.6821,49.6821,30000.0
2014-06-02 15:30:00,67.18,67.25,67.18,67.23,59400.0,49.6821,49.7339,49.6821,49.7191,59400.0
2014-06-02 15:40:00,67.23,67.32,67.23,67.32,66800.0,49.7191,49.7856,49.7191,49.7856,66800.0
2014-06-02 15:50:00,67.31,67.31,67.15,67.16,162300.0,49.7782,49.7782,49.6599,49.6673,162300.0
2014-06-03 09:30:00,66.88,67.22,66.83,67.22,140500.0,49.4602,49.7117,49.4233,49.7117,140500.0
2014-06-03 09:40:00,67.24,67.27,67.05,67.08,96100.0,49.7265,49.7487,49.586,49.6082,96100.0
2014-06-03 09:50:00,67.09,67.29,67.09,67.29,86500.0,49.6155,49.7635,49.6155,49.7635,86500.0
2014-06-03 10:00:00,67.29,67.36,67.25,67.25,133900.0,49.7635,49.8152,49.7339,49.7339,133900.0
2014-06-03 10:10:00,67.25,67.26,67.09,67.1,202300.0,49.7339,49.7413,49.6155,49.6229,202300.0
2014-06-03 10:20:00,67.09,67.13,67.07,67.11,72800.0,49.6155,49.6451,49.6008,49.6303,72800.0
2014-06-03 10:30:00,67.11,67.22,67.11,67.18,96000.0,49.6303,49.7117,49.6303,49.6821,96000.0
2014-06-03 10:40:00,67.18,67.18,67.01,67.07,66700.0,49.6821,49.6821,49.5564,49.6008,66700.0
2014-06-03 10:50:00,67.07,67.09,66.93,66.95,99700.0,49.6008,49.6155,49.4972,49.512,99700.0
2014-06-03 11:00:00,66.95,67.01,66.89,67.01,93400.0,49.512,49.5564,49.4676,49.5564,93400.0
2014-06-03 11:10:00,67.01,67.02,66.88,66.89,42600.0,49.5564,49.5638,49.4602,49.4676,42600.0
2014-06-03 11:20:00,66.88,66.88,66.77,66.77,47400.0,49.4602,49.4602,49.3789,49.3789,47400.0
2014-06-03 11:30:00,66.77,66.78,66.71,66.73,92400.0,49.3789,49.3863,49.3345,49.3493,92400.0
2014-06-03 11:40:00,66.73,66.73,66.62,66.65,56900.0,49.3493,49.3493,49.268,49.2902,56900.0
2014-06-03 11:50:00,66.65,66.66,66.62,66.65,60300.0,49.2902,49.2975,49.268,49.2902,60300.0
2014-06-03 12:00:00,66.66,66.77,66.64,66.73,51500.0,49.2975,49.3789,49.2828,49.3493,51500.0
2014-06-03 12:10:00,66.73,66.76,66.7,66.75,47800.0,49.3493,49.3715,49.3271,49.3641,47800.0
2014-06-03 12:20:00,66.75,66.75,66.72,66.74,26300.0,49.3641,49.3641,49.3419,49.3567,26300.0
2014-06-03 12:30:00,66.74,66.77,66.73,66.74,37200.0,49.3567,49.3789,49.3493,49.3567,37200.0
2014-06-03 12:40:00,66.75,66.77,66.74,66.77,22300.0,49.3641,49.3789,49.3567,49.3789,22300.0
2014-06-03 12:50:00,66.77,66.84,66.76,66.84,19000.0,49.3789,49.4307,49.3715,49.4307,19000.0
2014-06-03 13:00:00,66.84,66.92,66.83,66.92,25500.0,49.4307,49.4898,49.4233,49.4898,25500.0
2014-06-03 13:10:00,66.91,66.92,66.8,66.8,34400.0,49.4824,49.4898,49.4011,49.4011,34400.0
2014-06-03 13:20:00,66.8,66.88,66.78,66.88,31800.0,49.4011,49.4602,49.3863,49.4602,31800.0
2014-06-03 13:30:00,66.88,66.89,66.85,66.89,53400.0,49.4602,49.4676,49.4381,49.4676,53400.0
2014-06-03 13:40:00,66.89,66.98,66.88,66.98,72700.0,49.4676,49.5342,49.4602,49.5342,72700.0
2014-06-03 13:50:00,66.96,67.02,66.96,67.02,40400.0,49.5194,49.5638,49.5194,49.5638,40400.0
2014-06-03 14:00:00,67.02,67.05,67.01,67.05,38000.0,49.5638,49.586,49.5564,49.586,38000.0
2014-06-03 14:10:00,67.04,67.05,66.93,67.04,41700.0,49.5786,49.586,49.4972,49.5786,41700.0
2014-06-03 14:20:00,67.04,67.06,66.95,66.95,66800.0,49.5786,49.5934,49.512,49.512,66800.0
2014-06-03 14:30:00,66.95,67.0,66.94,67.0,156600.0,49.512,49.549,49.5046,49.549,156600.0
2014-06-03 14:40:00,67.0,67.0,66.96,66.96,30800.0,49.549,49.549,49.5194,49.5194,30800.0
2014-06-03 14:50:00,66.97,66.97,66.9,66.92,45900.0,49.5268,49.5268,49.475,49.4898,45900.0
2014-06-03 15:00:00,66.91,66.91,66.84,66.85,38800.0,49.4824,49.4824,49.4307,49.4381,38800.0
2014-06-03 15:10:00,66.85,66.96,66.84,66.96,50000.0,49.4381,49.5194,49.4307,49.5194,50000.0
2014-06-03 15:20:00,66.95,66.96,66.91,66.92,57200.0,49.512,49.5194,49.4824,49.4898,57200.0
2014-06-03 15:30:00,66.92,66.97,66.91,66.97,75200.0,49.4898,49.5268,49.4824,49.5268,75200.0
2014-06-03 15:40:00,66.97,66.99,66.96,66.98,87500.0,49.5268,49.5416,49.5194,49.5342,87500.0
2014-06-03 15:50:00,66.97,66.98,66.9,66.94,190800.0,49.5268,49.5342,49.475,49.5046,190800.0
2014-06-04 09:30:00,66.78,66.9,66.62,66.9,64300.0,49.3863,49.475,49.268,49.475,64300.0
2014-06-04 09:40:00,66.87,66.89,66.71,66.88,40200.0,49.4528,49.4676,49.3345,49.4602,40200.0
2014-06-04 09:50:00,66.88,66.92,66.8,66.91,49100.0,49.4602,49.4898,49.4011,49.4824,49100.0
2014-06-04 10:00:00,66.91,67.01,66.91,66.98,80800.0,49.4824,49.5564,49.4824,49.5342,80800.0
2014-06-04 10:10:00,66.98,67.04,66.93,66.93,47500.0,49.5342,49.5786,49.4972,49.4972,47500.0
2014-06-04 10:20:00,66.92,66.93,66.81,66.85,29700.0,49.4898,49.4972,49.4085,49.4381,29700.0
2014-06-04 10:30:00,66.83,66.86,66.78,66.86,34900.0,49.4233,49.4455,49.3863,49.4455,34900.0
2014-06-04 10:40:00,66.88,66.88,66.82,66.82,27700.0,49.4602,49.4602,49.4159,49.4159,27700.0
2014-06-04 10:50:00,66.82,66.91,66.81,66.89,23300.0,49.4159,49.4824,49.4085,49.4676,23300.0
2014-06-04 11:00:00,66.9,66.91,66.83,66.83,32700.0,49.475,49.4824,49.4233,49.4233,32700.0
2014-06-04 11:10:00,66.83,66.86,66.82,66.83,18900.0,49.4233,49.4455,49.4159,49.4233,18900.0
2014-06-04 11:20:00,66.83,66.91,66.83,66.89,47800.0,49.4233,49.4824,49.4233,49.4676,47800.0
2014-06-04 11:30:00,66.88,66.92,66.85,66.88,33800.0,49.4602,49.4898,49.4381,49.4602,33800.0
2014-06-04 11:40:00,66.88,66.89,66.84,66.85,27400.0,49.4602,49.4676,49.4307,49.4381,27400.0
2014-06-04 11:50:00,66.84,66.86,66.8,66.84,32300.0,49.4307,49.4455,49.4011,49.4307,32300.0
2014-06-04 12:00:00,66.84,66.87,66.8,66.87,29900.0,49.4307,49.4528,49.4011,49.4528,29900.0
2014-06-04 12:10:00,66.87,66.88,66.8,66.81,47500.0,49.4528,49.4602,49.4011,49.4085,47500.0
2014-06-04 12:20:00,66.81,66.82,66.78,66.82,42200.0,49.4085,49.4159,49.3863,49.4159,42200.0
2014-06-04 12:30:00,66.83,66.83,66.76,66.79,40800.0,49.4233,49.4233,49.3715,49.3937,40800.0
2014-06-04 12:40:00,66.79,66.81,66.78,66.79,39400.0,49.3937,49.4085,49.3863,49.3937,39400.0
2014-06-04 12:50:00,66.79,66.85,66.79,66.83,18700.0,49.3937,49.4381,49.3937,49.4233,18700.0
2014-06-04 13:00:00,66.83,66.88,66.83,66.85,22200.0,49.4233,49.4602,49.4233,49.4381,22200.0
2014-06-04 13:10:00,66.85,66.86,66.79,66.79,19300.0,49.4381,49.4455,49.3937,49.3937,19300.0
2014-06-04 13:20:00,66.79,66.82,66.79,66.81,28200.0,49.3937,49.4159,49.3937,49.4085,28200.0
2014-06-04 13:30:00,66.81,66.81,66.78,66.78,12800.0,49.4085,49.4085,49.3863,49.3863,12800.0
2014-06-04 13:40:00,66.78,66.8,66.77,66.77,19700.0,49.3863,49.4011,49.3789,49.3789,19700.0
2014-06-04 13:50:00,66.78,66.82,66.78,66.82,21900.0,49.3863,49.4159,49.3863,49.4159,21900.0
2014-06-04 14:00:00,66.82,66.82,66.76,66.77,27400.0,49.4159,49.4159,49.3715,49.3789,27400.0
2014-06-04 14:10:00,66.77,66.79,66.75,66.76,60400.0,49.3789,49.3937,49.3641,49.3715,60400.0
2014-06-04 14:20:00,66.77,66.77,66.7,66.76,71500.0,49.3789,49.3789,49.3271,49.3715,71500.0
2014-06-04 14:30:00,66.76,66.76,66.7,66.73,44700.0,49.3715,49.3715,49.3271,49.3493,44700.0
2014-06-04 14:40:00,66.73,66.75,66.7,66.73,51900.0,49.3493,49.3641,49.3271,49.3493,51900.0
2014-06-04 14:50:00,66.75,66.76,66.72,66.74,93400.0,49.3641,49.3715,49.3419,49.3567,93400.0
2014-06-04 15:00:00,66.75,66.8,66.74,66.78,53500.0,49.3641,49.4011,49.3567,49.3863,53500.0
2014-06-04 15:10:00,66.78,66.8,66.76,66.79,51100.0,49.3863,49.4011,49.3715,49.3937,51100.0
2014-06-04 15:20:00,66.79,66.82,66.77,66.78,103200.0,49.3937,49.4159,49.3789,49.3863,103200.0
2014-06-04 15:30:00,66.78,66.8,66.74,66.75,111600.0,49.3863,49.4011,49.3567,49.3641,111600.0
2014-06-04 15:40:00,66.76,66.79,66.74,66.75,58200.0,49.3715,49.3937,49.3567,49.3641,58200.0
2014-06-04 15:50:00,66.75,66.77,66.73,66.73,183400.0,49.3641,49.3789,49.3493,49.3493,183400.0
2014-06-05 09:30:00,67.04,67.14,66.79,67.08,79900.0,49.5786,49.6525,49.3937,49.6082,79900.0
2014-06-05 09:40:00,67.05,67.09,66.95,67.0,75000.0,49.586,49.6155,49.512,49.549,75000.0
2014-06-05 09:50:00,67.01,67.04,66.86,66.95,30700.0,49.5564,49.5786,49.4455,49.512,30700.0
2014-06-05 10:00:00,66.95,67.0,66.89,66.91,120000.0,49.512,49.549,49.4676,49.4824,120000.0
2014-06-05 10:10:00,66.91,66.97,66.85,66.97,25900.0,49.4824,49.5268,49.4381,49.5268,25900.0
2014-06-05 10:20:00,66.95,67.13,66.95,67.13,31700.0,49.512,49.6451,49.512,49.6451,31700.0
2014-06-05 10:30:00,67.14,67.17,67.08,67.17,23900.0,49.6525,49.6747,49.6082,49.6747,23900.0
2014-06-05 10:40:00,67.16,67.2,67.13,67.19,39600.0,49.6673,49.6969,49.6451,49.6895,39600.0
2014-06-05 10:50:00,67.19,67.2,67.1,67.19,39200.0,49.6895,49.6969,49.6229,49.6895,39200.0
2014-06-05 11:00:00,67.18,67.2,67.14,67.19,34300.0,49.6821,49.6969,49.6525,49.6895,34300.0
2014-06-05 11:10:00,67.19,67.29,67.18,67.2,70700.0,49.6895,49.7635,49.6821,49.6969,70700.0
2014-06-05 11:20:00,67.2,67.32,67.18,67.28,42700.0,49.6969,49.7856,49.6821,49.7561,42700.0
2014-06-05 11:30:00,67.28,67.44,67.28,67.39,24400.0,49.7561,49.8744,49.7561,49.8374,24400.0
2014-06-05 11:40:00,67.39,67.49,67.39,67.45,31800.0,49.8374,49.9114,49.8374,49.8818,31800.0
2014-06-05 11:50:00,67.44,67.44,67.36,67.41,26900.0,49.8744,49.8744,49.8152,49.8522,26900.0
2014-06-05 12:00:00,67.41,67.47,67.41,67.43,24600.0,49.8522,49.8966,49.8522,49.867,24600.0
2014-06-05 12:10:00,67.44,67.45,67.36,67.38,24100.0,49.8744,49.8818,49.8152,49.83,24100.0
2014-06-05 12:20:00,67.39,67.46,67.39,67.46,20000.0,49.8374,49.8892,49.8374,49.8892,20000.0
2014-06-05 12:30:00,67.46,67.5,67.45,67.47,38700.0,49.8892,49.9188,49.8818,49.8966,38700.0
2014-06-05 12:40:00,67.47,67.5,67.43,67.45,29800.0,49.8966,49.9188,49.867,49.8818,29800.0
2014-06-05 12:50:00,67.45,67.48,67.42,67.47,34600.0,49.8818,49.904,49.8596,49.8966,34600.0
2014-06-05 13:00:00,67.47,67.51,67.46,67.5,26300.0,49.8966,49.9262,49.8892,49.9188,26300.0
2014-06-05 13:10:00,67.51,67.53,67.46,67.5,18300.0,49.9262,49.9409,49.8892,49.9188,18300.0
2014-06-05 13:20:00,67.5,67.53,67.46,67.46,13200.0,49.9188,49.9409,49.8892,49.8892,13200.0
2014-06-05 13:30:00,67.47,67.47,67.41,67.44,28700.0,49.8966,49.8966,49.8522,49.8744,28700.0
2014-06-05 13:40:00,67.44,67.45,67.42,67.44,67300.0,49.8744,49.8818,49.8596,49.8744,67300.0
2014-06-05 13:50:00,67.45,67.47,67.43,67.47,25600.0,49.8818,49.8966,49.867,49.8966,25600.0
2014-06-05 14:00:00,67.47,67.51,67.46,67.49,20700.0,49.8966,49.9262,49.8892,49.9114,20700.0
2014-06-05 14:10:00,67.49,67.51,67.48,67.51,16800.0,49.9114,49.9262,49.904,49.9262,16800.0
2014-06-05 14:20:00,67.51,67.51,67.4,67.41,60800.0,49.9262,49.9262,49.8448,49.8522,60800.0
2014-06-05 14:30:00,67.42,67.45,67.39,67.41,54700.0,49.8596,49.8818,49.8374,49.8522,54700.0
2014-06-05 14:40:00,67.41,67.46,67.41,67.45,55800.0,49.8522,49.8892,49.8522,49.8818,55800.0
2014-06-05 14:50:00,67.45,67.45,67.36,67.37,44200.0,49.8818,49.8818,49.8152,49.8226,44200.0
2014-06-05 15:00:00,67.37,67.45,67.36,67.42,72900.0,49.8226,49.8818,49.8152,49.8596,72900.0
2014-06-05 15:10:00,67.43,67.46,67.41,67.46,34300.0,49.867,49.8892,49.8522,49.8892,34300.0
2014-06-05 15:20:00,67.46,67.51,67.42,67.45,38700.0,49.8892,49.9262,49.8596,49.8818,38700.0
2014-06-05 15:30:00,67.45,67.46,67.41,67.42,44600.0,49.8818,49.8892,49.8522,49.8596,44600.0
2014-06-05 15:40:00,67.42,67.51,67.41,67.46,91900.0,49.8596,49.9262,49.8522,49.8892,91900.0
2014-06-05 15:50:00,67.46,67.5,67.38,67.39,365600.0,49.8892,49.9188,49.83,49.8374,365600.0
2014-06-06 09:30:00,67.53,67.63,67.5,67.56,66700.0,49.9409,50.0149,49.9188,49.9631,66700.0
2014-06-06 09:40:00,67.55,67.66,67.55,67.6,42900.0,49.9557,50.0371,49.9557,49.9927,42900.0
2014-06-06 09:50:00,67.6,67.69,67.58,67.69,43800.0,49.9927,50.0593,49.9779,50.0593,43800.0
2014-06-06 10:00:00,67.69,67.74,67.65,67.74,43700.0,50.0593,50.0962,50.0297,50.0962,43700.0
2014-06-06 10:10:00,67.75,67.75,67.7,67.72,30300.0,50.1036,50.1036,50.0667,50.0815,30300.0
2014-06-06 10:20:00,67.72,67.73,67.67,67.7,77800.0,50.0815,50.0889,50.0445,50.0667,77800.0
2014-06-06 10:30:00,67.7,67.73,67.66,67.72,24200.0,50.0667,50.0889,50.0371,50.0815,24200.0
2014-06-06 10:40:00,67.72,67.77,67.7,67.77,16300.0,50.0815,50.1184,50.0667,50.1184,16300.0
2014-06-06 10:50:00,67.76,67.8,67.75,67.78,20300.0,50.111,50.1406,50.1036,50.1258,20300.0
2014-06-06 11:00:00,67.77,67.81,67.75,67.76,36100.0,50.1184,50.148,50.1036,50.111,36100.0
2014-06-06 11:10:00,67.76,67.76,67.7,67.7,22300.0,50.111,50.111,50.0667,50.0667,22300.0
2014-06-06 11:20:00,67.7,67.73,67.64,67.73,27900.0,50.0667,50.0889,50.0223,50.0889,27900.0
2014-06-06 11:30:00,67.73,67.74,67.65,67.67,29300.0,50.0889,50.0962,50.0297,50.0445,29300.0
2014-06-06 11:40:00,67.67,67.68,67.63,67.67,17800.0,50.0445,50.0519,50.0149,50.0445,17800.0
2014-06-06 11:50:00,67.67,67.71,67.65,67.7,22200.0,50.0445,50.0741,50.0297,50.0667,22200.0
2014-06-06 12:00:00,67.7,67.76,67.69,67.72,17400.0,50.0667,50.111,50.0593,50.0815,17400.0
2014-06-06 12:10:00,67.73,67.73,67.68,67.68,12600.0,50.0889,50.0889,50.0519,50.0519,12600.0
2014-06-06 12:20:00,67.68,67.75,67.67,67.75,45200.0,50.0519,50.1036,50.0445,50.1036,45200.0
2014-06-06 12:30:00,67.75,67.79,67.74,67.76,52300.0,50.1036,50.1332,50.0962,50.111,52300.0
2014-06-06 12:40:00,67.76,67.76,67.68,67.69,40700.0,50.111,50.111,50.0519,50.0593,40700.0
2014-06-06 12:50:00,67.69,67.69,67.63,67.63,40400.0,50.0593,50.0593,50.0149,50.0149,40400.0
2014-06-06 13:00:00,67.64,67.65,67.6,67.63,73000.0,50.0223,50.0297,49.9927,50.0149,73000.0
2014-06-06 13:10:00,67.63,67.64,67.59,67.64,52100.0,50.0149,50.0223,49.9853,50.0223,52100.0
2014-06-06 13:20:00,67.64,67.64,67.61,67.62,71200.0,50.0223,50.0223,50.0001,50.0075,71200.0
2014-06-06 13:30:00,67.62,67.63,67.59,67.61,43500.0,50.0075,50.0149,49.9853,50.0001,43500.0
2014-06-06 13:40:00,67.61,67.62,67.58,67.6,43300.0,50.0001,50.0075,49.9779,49.9927,43300.0
2014-06-06 13:50:00,67.6,67.61,67.58,67.59,32700.0,49.9927,50.0001,49.9779,49.9853,32700.0
2014-06-06 14:00:00,67.59,67.63,67.59,67.63,42200.0,49.9853,50.0149,49.9853,50.0149,42200.0
2014-06-06 14:10:00,67.63,67.73,67.63,67.73,92200.0,50.0149,50.0889,50.0149,50.0889,92200.0
2014-06-06 14:20:00,67.73,67.76,67.66,67.66,105400.0,50.0889,50.111,50.0371,50.0371,105400.0
2014-06-06 14:30:00,67.66,67.67,67.58,67.6,77400.0,50.0371,50.0445,49.9779,49.9927,77400.0
2014-06-06 14:40:00,67.6,67.62,67.58,67.61,63500.0,49.9927,50.0075,49.9779,50.0001,63500.0
2014-06-06 14:50:00,67.61,67.7,67.61,67.7,45100.0,50.0001,50.0667,50.0001,50.0667,45100.0
2014-06-06 15:00:00,67.7,67.72,67.68,67.72,68100.0,50.0667,50.0815,50.0519,50.0815,68100.0
2014-06-06 15:10:00,67.72,67.75,67.69,67.75,44600.0,50.0815,50.1036,50.0593,50.1036,44600.0
2014-06-06 15:20:00,67.75,67.77,67.73,67.75,65200.0,50.1036,50.1184,50.0889,50.1036,65200.0
2014-06-06 15:30:00,67.75,67.76,67.72,67.74,108400.0,50.1036,50.111,50.0815,50.0962,108400.0
2014-06-06 15:40:00,67.74,67.74,67.61,67.62,107300.0,50.0962,50.0962,50.0001,50.0075,107300.0
2014-06-06 15:50:00,67.62,67.68,67.57,67.67,296200.0,50.0075,50.0519,49.9705,50.0445,296200.0
2014-06-09 09:30:00,67.55,67.97,67.55,67.97,101600.0,49.9557,50.2663,49.9557,50.2663,101600.0
2014-06-09 09:40:00,67.96,68.09,67.89,68.06,59800.0,50.2589,50.3551,50.2072,50.3329,59800.0
2014-06-09 09:50:00,68.05,68.15,68.01,68.02,237300.0,50.3255,50.3995,50.2959,50.3033,237300.0
2014-06-09 10:00:00,68.02,68.12,68.0,68.05,127200.0,50.3033,50.3773,50.2885,50.3255,127200.0
2014-06-09 10:10:00,68.05,68.07,68.01,68.05,64800.0,50.3255,50.3403,50.2959,50.3255,64800.0
2014-06-09 10:20:00,68.05,68.2,68.01,68.2,81600.0,50.3255,50.4364,50.2959,50.4364,81600.0
2014-06-09 10:30:00,68.2,68.26,68.2,68.26,33400.0,50.4364,50.4808,50.4364,50.4808,33400.0
2014-06-09 10:40:00,68.26,68.31,68.25,68.29,47800.0,50.4808,50.5178,50.4734,50.503,47800.0
2014-06-09 10:50:00,68.28,68.33,68.23,68.32,171200.0,50.4956,50.5326,50.4586,50.5252,171200.0
2014-06-09 11:00:00,68.33,68.52,68.32,68.52,55200.0,50.5326,50.6731,50.5252,50.6731,55200.0
2014-06-09 11:10:00,68.52,68.62,68.52,68.62,35600.0,50.6731,50.747,50.6731,50.747,35600.0
2014-06-09 11:20:00,68.62,68.63,68.47,68.48,106000.0,50.747,50.7544,50.6361,50.6435,106000.0
2014-06-09 11:30:00,68.48,68.53,68.48,68.52,38900.0,50.6435,50.6805,50.6435,50.6731,38900.0
2014-06-09 11:40:00,68.52,68.54,68.48,68.52,60300.0,50.6731,50.6879,50.6435,50.6731,60300.0
2014-06-09 11:50:00,68.52,68.55,68.49,68.52,79500.0,50.6731,50.6953,50.6509,50.6731,79500.0
2014-06-09 12:00:00,68.52,68.53,68.4,68.4,28500.0,50.6731,50.6805,50.5843,50.5843,28500.0
2014-06-09 12:10:00,68.39,68.45,68.31,68.44,107300.0,50.5769,50.6213,50.5178,50.6139,107300.0
2014-06-09 12:20:00,68.44,68.45,68.34,68.36,21800.0,50.6139,50.6213,50.54,50.5548,21800.0
2014-06-09 12:30:00,68.36,68.37,68.29,68.3,24800.0,50.5548,50.5622,50.503,50.5104,24800.0
2014-06-09 12:40:00,68.29,68.32,68.23,68.25,33200.0,50.503,50.5252,50.4586,50.4734,33200.0
2014-06-09 12:50:00,68.25,68.25,68.17,68.18,33100.0,50.4734,50.4734,50.4142,50.4216,33100.0
2014-06-09 13:00:00,68.17,68.23,68.17,68.17,18600.0,50.4142,50.4586,50.4142,50.4142,18600.0
2014-06-09 13:10:00,68.17,68.18,68.15,68.18,11700.0,50.4142,50.4216,50.3995,50.4216,11700.0
2014-06-09 13:20:00,68.17,68.17,68.05,68.06,61600.0,50.4142,50.4142,50.3255,50.3329,61600.0
2014-06-09 13:30:00,68.06,68.1,68.05,68.09,28500.0,50.3329,50.3625,50.3255,50.3551,28500.0
2014-06-09 13:40:00,68.09,68.1,68.05,68.09,18000.0,50.3551,50.3625,50.3255,50.3551,18000.0
2014-06-09 13:50:00,68.08,68.12,68.08,68.09,36600.0,50.3477,50.3773,50.3477,50.3551,36600.0
2014-06-09 14:00:00,68.09,68.1,68.06,68.07,44300.0,50.3551,50.3625,50.3329,50.3403,44300.0
2014-06-09 14:10:00,68.06,68.06,67.99,68.03,40900.0,50.3329,50.3329,50.2811,50.3107,40900.0
2014-06-09 14:20:00,68.03,68.1,68.02,68.07,48900.0,50.3107,50.3625,50.3033,50.3403,48900.0
2014-06-09 14:30:00,68.07,68.1,68.06,68.07,71700.0,50.3403,50.3625,50.3329,50.3403,71700.0
2014-06-09 14:40:00,68.07,68.17,68.06,68.16,80900.0,50.3403,50.4142,50.3329,50.4069,80900.0
2014-06-09 14:50:00,68.16,68.24,68.16,68.22,63000.0,50.4069,50.466,50.4069,50.4512,63000.0
2014-06-09 15:00:00,68.21,68.22,68.17,68.17,41600.0,50.4438,50.4512,50.4142,50.4142,41600.0
2014-06-09 15:10:00,68.17,68.18,68.15,68.17,35200.0,50.4142,50.4216,50.3995,50.4142,35200.0
2014-06-09 15:20:00,68.17,68.2,68.14,68.15,50300.0,50.4142,50.4364,50.3921,50.3995,50300.0
2014-06-09 15:30:00,68.15,68.15,68.09,68.1,81800.0,50.3995,50.3995,50.3551,50.3625,81800.0
2014-06-09 15:40:00,68.09,68.12,68.08,68.1,107200.0,50.3551,50.3773,50.3477,50.3625,107200.0
2014-06-09 15:50:00,68.1,68.11,68.08,68.09,250700.0,50.3625,50.3699,50.3477,50.3551,250700.0
2014-06-10 09:30:00,67.99,68.05,67.88,67.93,122800.0,50.2811,50.3255,50.1998,50.2368,122800.0
2014-06-10 09:40:00,67.92,68.0,67.84,67.9,53300.0,50.2294,50.2885,50.1702,50.2146,53300.0
2014-06-10 09:50:00,67.91,67.99,67.84,67.84,68200.0,50.222,50.2811,50.1702,50.1702,68200.0
2014-06-10 10:00:00,67.85,67.86,67.71,67.76,52300.0,50.1776,50.185,50.0741,50.111,52300.0
2014-06-10 10:10:00,67.75,67.76,67.66,67.73,53200.0,50.1036,50.111,50.0371,50.0889,53200.0
2014-06-10 10:20:00,67.73,67.78,67.72,67.76,78200.0,50.0889,50.1258,50.0815,50.111,78200.0
2014-06-10 10:30:00,67.76,67.79,67.73,67.78,55200.0,50.111,50.1332,50.0889,50.1258,55200.0
2014-06-10 10:40:00,67.78,67.85,67.78,67.85,28900.0,50.1258,50.1776,50.1258,50.1776,28900.0
2014-06-10 10:50:00,67.85,67.86,67.8,67.81,85300.0,50.1776,50.185,50.1406,50.148,85300.0
2014-06-10 11:00:00,67.81,67.82,67.75,67.78,63300.0,50.148,50.1554,50.1036,50.1258,63300.0
2014-06-10 11:10:00,67.78,67.83,67.77,67.81,47900.0,50.1258,50.1628,50.1184,50.148,47900.0
2014-06-10 11:20:00,67.8,67.83,67.77,67.81,52400.0,50.1406,50.1628,50.1184,50.148,52400.0
2014-06-10 11:30:00,67.81,67.82,67.76,67.82,40600.0,50.148,50.1554,50.111,50.1554,40600.0
2014-06-10 11:40:00,67.82,67.85,67.71,67.74,118300.0,50.1554,50.1776,50.0741,50.0962,118300.0
2014-06-10 11:50:00,67.74,67.75,67.61,67.62,76700.0,50.0962,50.1036,50.0001,50.0075,76700.0
2014-06-10 12:00:00,67.63,67.66,67.56,67.58,33600.0,50.0149,50.0371,49.9631,49.9779,33600.0
2014-06-10 12:10:00,67.57,67.58,67.52,67.54,86800.0,49.9705,49.9779,49.9335,49.9483,86800.0
2014-06-10 12:20:00,67.53,67.57,67.53,67.56,32700.0,49.9409,49.9705,49.9409,49.9631,32700.0
2014-06-10 12:30:00,67.56,67.56,67.52,67.55,43400.0,49.9631,49.9631,49.9335,49.9557,43400.0
2014-06-10 12:40:00,67.55,67.56,67.53,67.54,35600.0,49.9557,49.9631,49.9409,49.9483,35600.0
2014-06-10 12:50:00,67.55,67.56,67.55,67.56,19800.0,49.9557,49.9631,49.9557,49.9631,19800.0
2014-06-10 13:00:00,67.56,67.56,67.53,67.54,47500.0,49.9631,49.9631,49.9409,49.9483,47500.0
2014-06-10 13:10:00,67.55,67.56,67.51,67.52,65700.0,49.9557,49.9631,49.9262,49.9335,65700.0
2014-06-10 13:20:00,67.52,67.53,67.52,67.53,23900.0,49.9335,49.9409,49.9335,49.9409,23900.0
2014-06-10 13:30:00,67.53,67.56,67.51,67.53,83300.0,49.9409,49.9631,49.9262,49.9409,83300.0
2014-06-10 13:40:00,67.53,67.53,67.51,67.51,51300.0,49.9409,49.9409,49.9262,49.9262,51300.0
2014-06-10 13:50:00,67.52,67.56,67.52,67.54,27200.0,49.9335,49.9631,49.9335,49.9483,27200.0
2014-06-10 14:00:00,67.55,67.56,67.51,67.55,58600.0,49.9557,49.9631,49.9262,49.9557,58600.0
2014-06-10 14:10:00,67.55,67.57,67.54,67.56,31500.0,49.9557,49.9705,49.9483,49.9631,31500.0
2014-06-10 14:20:00,67.56,67.58,67.53,67.55,114200.0,49.9631,49.9779,49.9409,49.9557,114200.0
2014-06-10 14:30:00,67.55,67.56,67.53,67.56,39900.0,49.9557,49.9631,49.9409,49.9631,39900.0
2014-06-10 14:40:00,67.56,67.56,67.51,67.53,54500.0,49.9631,49.9631,49.9262,49.9409,54500.0
2014-06-10 14:50:00,67.53,67.53,67.5,67.52,47200.0,49.9409,49.9409,49.9188,49.9335,47200.0
2014-06-10 15:00:00,67.52,67.53,67.51,67.52,43400.0,49.9335,49.9409,49.9262,49.9335,43400.0
2014-06-10 15:10:00,67.52,67.54,67.51,67.53,68900.0,49.9335,49.9483,49.9262,49.9409,68900.0
2014-06-10 15:20:00,67.52,67.53,67.51,67.52,91500.0,49.9335,49.9409,49.9262,49.9335,91500.0
2014-06-10 15:30:00,67.52,67.57,67.51,67.55,131000.0,49.9335,49.9705,49.9262,49.9557,131000.0
2014-06-10 15:40:00,67.55,67.56,67.52,67.54,126600.0,49.9557,49.9631,49.9335,49.9483,126600.0
2014-06-10 15:50:00,67.54,67.56,67.48,67.5,453400.0,49.9483,49.9631,49.904,49.9188,453400.0
2014-06-11 09:30:00,67.26,67.64,67.18,67.55,146700.0,49.7413,50.0223,49.6821,49.9557,146700.0
2014-06-11 09:40:00,67.55,67.65,67.51,67.64,85700.0,49.9557,50.0297,49.9262,50.0223,85700.0
2014-06-11 09:50:00,67.64,67.67,67.49,67.49,68500.0,50.0223,50.0445,49.9114,49.9114,68500.0
2014-06-11 10:00:00,67.49,67.59,67.45,67.57,52700.0,49.9114,49.9853,49.8818,49.9705,52700.0
2014-06-11 10:10:00,67.56,67.58,67.47,67.53,43900.0,49.9631,49.9779,49.8966,49.9409,43900.0
2014-06-11 10:20:00,67.54,67.56,67.49,67.49,46800.0,49.9483,49.9631,49.9114,49.9114,46800.0
2014-06-11 10:30:00,67.48,67.48,67.38,67.44,56700.0,49.904,49.904,49.83,49.8744,56700.0
2014-06-11 10:40:00,67.45,67.47,67.42,67.44,55100.0,49.8818,49.8966,49.8596,49.8744,55100.0
2014-06-11 10:50:00,67.44,67.49,67.4,67.46,41200.0,49.8744,49.9114,49.8448,49.8892,41200.0
2014-06-11 11:00:00,67.47,67.5,67.46,67.47,57900.0,49.8966,49.9188,49.8892,49.8966,57900.0
2014-06-11 11:10:00,67.48,67.49,67.42,67.42,33400.0,49.904,49.9114,49.8596,49.8596,33400.0
2014-06-11 11:20:00,67.43,67.46,67.41,67.42,26200.0,49.867,49.8892,49.8522,49.8596,26200.0
2014-06-11 11:30:00,67.43,67.49,67.4,67.44,45400.0,49.867,49.9114,49.8448,49.8744,45400.0
2014-06-11 11:40:00,67.43,67.44,67.38,67.41,39900.0,49.867,49.8744,49.83,49.8522,39900.0
2014-06-11 11:50:00,67.41,67.48,67.41,67.48,48100.0,49.8522,49.904,49.8522,49.904,48100.0
2014-06-11 12:00:00,67.48,67.5,67.45,67.47,47200.0,49.904,49.9188,49.8818,49.8966,47200.0
2014-06-11 12:10:00,67.47,67.48,67.43,67.48,37600.0,49.8966,49.904,49.867,49.904,37600.0
2014-06-11 12:20:00,67.47,67.48,67.44,67.45,22500.0,49.8966,49.904,49.8744,49.8818,22500.0
2014-06-11 12:30:00,67.45,67.48,67.45,67.47,26600.0,49.8818,49.904,49.8818,49.8966,26600.0
2014-06-11 12:40:00,67.47,67.49,67.46,67.47,19700.0,49.8966,49.9114,49.8892,49.8966,19700.0
2014-06-11 12:50:00,67.47,67.48,67.41,67.45,29900.0,49.8966,49.904,49.8522,49.8818,29900.0
2014-06-11 13:00:00,67.46,67.46,67.38,67.39,22300.0,49.8892,49.8892,49.83,49.8374,22300.0
2014-06-11 13:10:00,67.39,67.4,67.34,67.34,25900.0,49.8374,49.8448,49.8004,49.8004,25900.0
2014-06-11 13:20:00,67.35,67.37,67.34,67.35,43400.0,49.8078,49.8226,49.8004,49.8078,43400.0
2014-06-11 13:30:00,67.35,67.36,67.31,67.35,30400.0,49.8078,49.8152,49.7782,49.8078,30400.0
2014-06-11 13:40:00,67.34,67.36,67.3,67.3,26700.0,49.8004,49.8152,49.7708,49.7708,26700.0
2014-06-11 13:50:00,67.3,67.32,67.29,67.3,23900.0,49.7708,49.7856,49.7635,49.7708,23900.0
2014-06-11 14:00:00,67.3,67.31,67.23,67.23,45700.0,49.7708,49.7782,49.7191,49.7191,45700.0
2014-06-11 14:10:00,67.24,67.28,67.23,67.26,48600.0,49.7265,49.7561,49.7191,49.7413,48600.0
2014-06-11 14:20:00,67.25,67.26,67.21,67.25,79000.0,49.7339,49.7413,49.7043,49.7339,79000.0
2014-06-11 14:30:00,67.25,67.26,67.23,67.23,64300.0,49.7339,49.7413,49.7191,49.7191,64300.0
2014-06-11 14:40:00,67.24,67.27,67.23,67.23,73400.0,49.7265,49.7487,49.7191,49.7191,73400.0
2014-06-11 14:50:00,67.23,67.25,67.21,67.25,66400.0,49.7191,49.7339,49.7043,49.7339,66400.0
2014-06-11 15:00:00,67.25,67.29,67.23,67.29,72100.0,49.7339,49.7635,49.7191,49.7635,72100.0
2014-06-11 15:10:00,67.28,67.35,67.28,67.29,67600.0,49.7561,49.8078,49.7561,49.7635,67600.0
2014-06-11 15:20:00,67.29,67.33,67.28,67.31,144200.0,49.7635,49.793,49.7561,49.7782,144200.0
2014-06-11 15:30:00,67.32,67.33,67.29,67.3,97200.0,49.7856,49.793,49.7635,49.7708,97200.0
2014-06-11 15:40:00,67.31,67.32,67.29,67.31,122500.0,49.7782,49.7856,49.7635,49.7782,122500.0
2014-06-11 15:50:00,67.31,67.31,67.24,67.24,156000.0,49.7782,49.7782,49.7265,49.7265,156000.0
2014-06-12 09:30:00,67.03,67.17,66.84,66.96,127900.0,49.5712,49.6747,49.4307,49.5194,127900.0
2014-06-12 09:40:00,66.95,67.19,66.95,67.03,104900.0,49.512,49.6895,49.512,49.5712,104900.0
2014-06-12 09:50:00,67.01,67.03,66.97,67.0,47600.0,49.5564,49.5712,49.5268,49.549,47600.0
2014-06-12 10:00:00,67.0,67.03,66.96,67.01,57500.0,49.549,49.5712,49.5194,49.5564,57500.0
2014-06-12 10:10:00,67.02,67.02,66.93,66.99,27400.0,49.5638,49.5638,49.4972,49.5416,27400.0
2014-06-12 10:20:00,66.99,66.99,66.86,66.88,31000.0,49.5416,49.5416,49.4455,49.4602,31000.0
2014-06-12 10:30:00,66.88,66.93,66.87,66.88,34900.0,49.4602,49.4972,49.4528,49.4602,34900.0
2014-06-12 10:40:00,66.89,66.9,66.84,66.86,26900.0,49.4676,49.475,49.4307,49.4455,26900.0
2014-06-12 10:50:00,66.86,66.91,66.85,66.88,22400.0,49.4455,49.4824,49.4381,49.4602,22400.0
2014-06-12 11:00:00,66.88,66.95,66.87,66.95,25000.0,49.4602,49.512,49.4528,49.512,25000.0
2014-06-12 11:10:00,66.94,66.99,66.93,66.98,30900.0,49.5046,49.5416,49.4972,49.5342,30900.0
2014-06-12 11:20:00,66.98,67.05,66.95,67.01,98500.0,49.5342,49.586,49.512,49.5564,98500.0
2014-06-12 11:30:00,67.0,67.01,66.98,67.0,55100.0,49.549,49.5564,49.5342,49.549,55100.0
2014-06-12 11:40:00,67.0,67.0,66.94,66.94,35000.0,49.549,49.549,49.5046,49.5046,35000.0
2014-06-12 11:50:00,66.94,66.96,66.9,66.92,26600.0,49.5046,49.5194,49.475,49.4898,26600.0
2014-06-12 12:00:00,66.93,66.93,66.87,66.91,52200.0,49.4972,49.4972,49.4528,49.4824,52200.0
2014-06-12 12:10:00,66.91,66.91,66.88,66.9,31700.0,49.4824,49.4824,49.4602,49.475,31700.0
2014-06-12 12:20:00,66.9,66.92,66.89,66.9,50400.0,49.475,49.4898,49.4676,49.475,50400.0
2014-06-12 12:30:00,66.9,66.91,66.88,66.89,21100.0,49.475,49.4824,49.4602,49.4676,21100.0
2014-06-12 12:40:00,66.89,66.89,66.82,66.82,30500.0,49.4676,49.4676,49.4159,49.4159,30500.0
2014-06-12 12:50:00,66.82,66.83,66.76,66.81,44200.0,49.4159,49.4233,49.3715,49.4085,44200.0
2014-06-12 13:00:00,66.8,66.82,66.76,66.79,54700.0,49.4011,49.4159,49.3715,49.3937,54700.0
2014-06-12 13:10:00,66.79,66.81,66.7,66.7,29200.0,49.3937,49.4085,49.3271,49.3271,29200.0
2014-06-12 13:20:00,66.7,66.73,66.65,66.68,22200.0,49.3271,49.3493,49.2902,49.3123,22200.0
2014-06-12 13:30:00,66.68,66.68,66.63,66.65,32400.0,49.3123,49.3123,49.2754,49.2902,32400.0
2014-06-12 13:40:00,66.66,66.69,66.58,66.6,73900.0,49.2975,49.3197,49.2384,49.2532,73900.0
2014-06-12 13:50:00,66.61,66.61,66.5,66.56,55100.0,49.2606,49.2606,49.1792,49.2236,55100.0
2014-06-12 14:00:00,66.55,66.58,66.52,66.56,140700.0,49.2162,49.2384,49.194,49.2236,140700.0
2014-06-12 14:10:00,66.55,66.59,66.54,66.56,84300.0,49.2162,49.2458,49.2088,49.2236,84300.0
2014-06-12 14:20:00,66.56,66.57,66.53,66.54,35400.0,49.2236,49.231,49.2014,49.2088,35400.0
2014-06-12 14:30:00,66.54,66.56,66.51,66.53,36800.0,49.2088,49.2236,49.1866,49.2014,36800.0
2014-06-12 14:40:00,66.53,66.55,66.53,66.54,44800.0,49.2014,49.2162,49.2014,49.2088,44800.0
2014-06-12 14:50:00,66.54,66.55,66.46,66.48,50300.0,49.2088,49.2162,49.1496,49.1644,50300.0
2014-06-12 15:00:00,66.48,66.5,66.42,66.43,68700.0,49.1644,49.1792,49.1201,49.1275,68700.0
2014-06-12 15:10:00,66.43,66.48,66.4,66.48,107400.0,49.1275,49.1644,49.1053,49.1644,107400.0
2014-06-12 15:20:00,66.48,66.57,66.48,66.52,97600.0,49.1644,49.231,49.1644,49.194,97600.0
2014-06-12 15:30:00,66.52,66.52,66.41,66.42,151500.0,49.194,49.194,49.1127,49.1201,151500.0
2014-06-12 15:40:00,66.42,66.51,66.41,66.45,206500.0,49.1201,49.1866,49.1127,49.1422,206500.0
2014-06-12 15:50:00,66.44,66.47,66.43,66.45,416700.0,49.1348,49.157,49.1275,49.1422,416700.0
2014-06-13 09:30:00,66.5,66.62,66.24,66.49,220100.0,49.1792,49.268,48.9869,49.1718,220100.0
2014-06-13 09:40:00,66.46,66.52,66.4,66.49,61700.0,49.1496,49.194,49.1053,49.1718,61700.0
2014-06-13 09:50:00,66.48,66.63,66.47,66.62,233200.0,49.1644,49.2754,49.157,49.268,233200.0
2014-06-13 10:00:00,66.62,66.65,66.51,66.55,69100.0,49.268,49.2902,49.1866,49.2162,69100.0
2014-06-13 10:10:00,66.55,66.75,66.53,66.73,81700.0,49.2162,49.3641,49.2014,49.3493,81700.0
2014-06-13 10:20:00,66.73,66.78,66.68,66.77,127700.0,49.3493,49.3863,49.3123,49.3789,127700.0
2014-06-13 10:30:00,66.77,66.8,66.74,66.76,73800.0,49.3789,49.4011,49.3567,49.3715,73800.0
2014-06-13 10:40:00,66.77,66.84,66.75,66.76,46400.0,49.3789,49.4307,49.3641,49.3715,46400.0
2014-06-13 10:50:00,66.76,66.79,66.76,66.78,44600.0,49.3715,49.3937,49.3715,49.3863,44600.0
2014-06-13 11:00:00,66.78,66.82,66.75,66.81,100700.0,49.3863,49.4159,49.3641,49.4085,100700.0
2014-06-13 11:10:00,66.81,66.82,66.77,66.77,33200.0,49.4085,49.4159,49.3789,49.3789,33200.0
2014-06-13 11:20:00,66.77,66.78,66.75,66.77,23000.0,49.3789,49.3863,49.3641,49.3789,23000.0
2014-06-13 11:30:00,66.77,66.78,66.67,66.69,35300.0,49.3789,49.3863,49.3049,49.3197,35300.0
2014-06-13 11:40:00,66.69,66.69,66.63,66.67,46500.0,49.3197,49.3197,49.2754,49.3049,46500.0
2014-06-13 11:50:00,66.67,66.69,66.62,66.64,109500.0,49.3049,49.3197,49.268,49.2828,109500.0
2014-06-13 12:00:00,66.64,66.68,66.63,66.66,84700.0,49.2828,49.3123,49.2754,49.2975,84700.0
2014-06-13 12:10:00,66.66,66.68,66.64,66.67,35600.0,49.2975,49.3123,49.2828,49.3049,35600.0
2014-06-13 12:20:00,66.67,66.7,66.65,66.66,56000.0,49.3049,49.3271,49.2902,49.2975,56000.0
2014-06-13 12:30:00,66.65,66.68,66.59,66.6,33700.0,49.2902,49.3123,49.2458,49.2532,33700.0
2014-06-13 12:40:00,66.59,66.61,66.56,66.59,43800.0,49.2458,49.2606,49.2236,49.2458,43800.0
2014-06-13 12:50:00,66.59,66.63,66.59,66.61,29500.0,49.2458,49.2754,49.2458,49.2606,29500.0
2014-06-13 13:00:00,66.62,66.67,66.59,66.6,38800.0,49.268,49.3049,49.2458,49.2532,38800.0
2014-06-13 13:10:00,66.61,66.62,66.59,66.62,22700.0,49.2606,49.268,49.2458,49.268,22700.0
2014-06-13 13:20:00,66.62,66.64,66.59,66.61,44600.0,49.268,49.2828,49.2458,49.2606,44600.0
2014-06-13 13:30:00,66.61,66.63,66.59,66.63,67200.0,49.2606,49.2754,49.2458,49.2754,67200.0
2014-06-13 13:40:00,66.62,66.65,66.59,66.63,30100.0,49.268,49.2902,49.2458,49.2754,30100.0
2014-06-13 13:50:00,66.62,66.65,66.6,66.63,33700.0,49.268,49.2902,49.2532,49.2754,33700.0
2014-06-13 14:00:00,66.63,66.63,66.58,66.59,24500.0,49.2754,49.2754,49.2384,49.2458,24500.0
2014-06-13 14:10:00,66.59,66.64,66.58,66.62,39400.0,49.2458,49.2828,49.2384,49.268,39400.0
2014-06-13 14:20:00,66.62,66.62,66.59,66.62,28200.0,49.268,49.268,49.2458,49.268,28200.0
2014-06-13 14:30:00,66.62,66.63,66.59,66.6,19600.0,49.268,49.2754,49.2458,49.2532,19600.0
2014-06-13 14:40:00,66.61,66.62,66.59,66.61,25300.0,49.2606,49.268,49.2458,49.2606,25300.0
2014-06-13 14:50:00,66.62,66.62,66.61,66.62,18200.0,49.268,49.268,49.2606,49.268,18200.0
2014-06-13 15:00:00,66.62,66.64,66.61,66.64,56700.0,49.268,49.2828,49.2606,49.2828,56700.0
2014-06-13 15:10:00,66.63,66.65,66.57,66.58,47700.0,49.2754,49.2902,49.231,49.2384,47700.0
2014-06-13 15:20:00,66.57,66.57,66.46,66.46,41000.0,49.231,49.231,49.1496,49.1496,41000.0
2014-06-13 15:30:00,66.46,66.5,66.43,66.49,48400.0,49.1496,49.1792,49.1275,49.1718,48400.0
2014-06-13 15:40:00,66.48,66.49,66.39,66.42,110600.0,49.1644,49.1718,49.0979,49.1201,110600.0
2014-06-13 15:50:00,66.42,66.49,66.41,66.47,247500.0,49.1201,49.1718,49.1127,49.157,247500.0
2014-06-16 09:30:00,66.37,66.7,66.32,66.56,99600.0,49.0831,49.3271,49.0461,49.2236,99600.0
2014-06-16 09:40:00,66.6,66.83,66.54,66.82,92500.0,49.2532,49.4233,49.2088,49.4159,92500.0
2014-06-16 09:50:00,66.82,66.85,66.67,66.67,37800.0,49.4159,49.4381,49.3049,49.3049,37800.0
2014-06-16 10:00:00,66.67,66.81,66.66,66.8,55000.0,49.3049,49.4085,49.2975,49.4011,55000.0
2014-06-16 10:10:00,66.78,66.92,66.75,66.89,53600.0,49.3863,49.4898,49.3641,49.4676,53600.0
2014-06-16 10:20:00,66.89,66.9,66.81,66.86,38600.0,49.4676,49.475,49.4085,49.4455,38600.0
2014-06-16 10:30:00,66.86,66.9,66.75,66.75,30600.0,49.4455,49.475,49.3641,49.3641,30600.0
2014-06-16 10:40:00,66.75,66.82,66.75,66.78,34800.0,49.3641,49.4159,49.3641,49.3863,34800.0
2014-06-16 10:50:00,66.77,66.77,66.69,66.69,34200.0,49.3789,49.3789,49.3197,49.3197,34200.0
2014-06-16 11:00:00,66.69,66.69,66.47,66.49,48200.0,49.3197,49.3197,49.157,49.1718,48200.0
2014-06-16 11:10:00,66.47,66.55,66.4,66.43,63200.0,49.157,49.2162,49.1053,49.1275,63200.0
2014-06-16 11:20:00,66.42,66.45,66.36,66.36,54700.0,49.1201,49.1422,49.0757,49.0757,54700.0
2014-06-16 11:30:00,66.36,66.36,66.26,66.3,68800.0,49.0757,49.0757,49.0017,49.0313,68800.0
2014-06-16 11:40:00,66.3,66.34,66.29,66.31,110800.0,49.0313,49.0609,49.0239,49.0387,110800.0
2014-06-16 11:50:00,66.31,66.39,66.29,66.36,85600.0,49.0387,49.0979,49.0239,49.0757,85600.0
2014-06-16 12:00:00,66.36,66.38,66.32,66.36,64100.0,49.0757,49.0905,49.0461,49.0757,64100.0
2014-06-16 12:10:00,66.36,66.4,66.34,66.38,66100.0,49.0757,49.1053,49.0609,49.0905,66100.0
2014-06-16 12:20:00,66.39,66.45,66.39,66.43,20900.0,49.0979,49.1422,49.0979,49.1275,20900.0
2014-06-16 12:30:00,66.42,66.43,66.35,66.35,27400.0,49.1201,49.1275,49.0683,49.0683,27400.0
2014-06-16 12:40:00,66.35,66.36,66.3,66.33,47000.0,49.0683,49.0757,49.0313,49.0535,47000.0
2014-06-16 12:50:00,66.32,66.38,66.32,66.34,60100.0,49.0461,49.0905,49.0461,49.0609,60100.0
2014-06-16 13:00:00,66.35,66.47,66.33,66.45,31800.0,49.0683,49.157,49.0535,49.1422,31800.0
2014-06-16 13:10:00,66.45,66.47,66.4,66.43,27800.0,49.1422,49.157,49.1053,49.1275,27800.0
2014-06-16 13:20:00,66.44,66.5,66.44,66.47,41500.0,49.1348,49.1792,49.1348,49.157,41500.0
2014-06-16 13:30:00,66.48,66.54,66.44,66.45,129900.0,49.1644,49.2088,49.1348,49.1422,129900.0
2014-06-16 13:40:00,66.44,66.45,66.37,66.37,27400.0,49.1348,49.1422,49.0831,49.0831,27400.0
2014-06-16 13:50:00,66.38,66.39,66.29,66.33,51700.0,49.0905,49.0979,49.0239,49.0535,51700.0
2014-06-16 14:00:00,66.33,66.37,66.32,66.34,44800.0,49.0535,49.0831,49.0461,49.0609,44800.0
2014-06-16 14:10:00,66.34,66.37,66.31,66.32,30800.0,49.0609,49.0831,49.0387,49.0461,30800.0
2014-06-16 14:20:00,66.32,66.36,66.27,66.29,67000.0,49.0461,49.0757,49.0091,49.0239,67000.0
2014-06-16 14:30:00,66.28,66.32,66.25,66.29,54100.0,49.0165,49.0461,48.9943,49.0239,54100.0
2014-06-16 14:40:00,66.29,66.29,66.23,66.25,35300.0,49.0239,49.0239,48.9795,48.9943,35300.0
2014-06-16 14:50:00,66.24,66.25,66.17,66.18,31100.0,48.9869,48.9943,48.9352,48.9426,31100.0
2014-06-16 15:00:00,66.18,66.25,66.15,66.25,54600.0,48.9426,48.9943,48.9204,48.9943,54600.0
2014-06-16 15:10:00,66.26,66.26,66.12,66.15,71300.0,49.0017,49.0017,48.8982,48.9204,71300.0
2014-06-16 15:20:00,66.15,66.26,66.15,66.21,65900.0,48.9204,49.0017,48.9204,48.9648,65900.0
2014-06-16 15:30:00,66.21,66.28,66.17,66.28,54600.0,48.9648,49.0165,48.9352,49.0165,54600.0
2014-06-16 15:40:00,66.28,66.29,66.22,66.22,55700.0,49.0165,49.0239,48.9721,48.9721,55700.0
2014-06-16 15:50:00,66.22,66.33,66.22,66.32,140800.0,48.9721,49.0535,48.9721,49.0461,140800.0
2014-06-17 09:30:00,66.2,66.43,66.1,66.36,149600.0,48.9574,49.1275,48.8834,49.0757,149600.0
2014-06-17 09:40:00,66.36,66.48,66.21,66.44,188100.0,49.0757,49.1644,48.9648,49.1348,188100.0
2014-06-17 09:50:00,66.46,66.69,66.44,66.66,44700.0,49.1496,49.3197,49.1348,49.2975,44700.0
2014-06-17 10:00:00,66.67,66.87,66.64,66.86,39700.0,49.3049,49.4528,49.2828,49.4455,39700.0
2014-06-17 10:10:00,66.87,66.91,66.82,66.84,76500.0,49.4528,49.4824,49.4159,49.4307,76500.0
2014-06-17 10:20:00,66.85,66.9,66.84,66.9,65100.0,49.4381,49.475,49.4307,49.475,65100.0
2014-06-17 10:30:00,66.9,66.9,66.73,66.75,54700.0,49.475,49.475,49.3493,49.3641,54700.0
2014-06-17 10:40:00,66.75,66.76,66.65,66.67,101300.0,49.3641,49.3715,49.2902,49.3049,101300.0
2014-06-17 10:50:00,66.65,66.84,66.62,66.84,95400.0,49.2902,49.4307,49.268,49.4307,95400.0
2014-06-17 11:00:00,66.84,66.87,66.8,66.81,53900.0,49.4307,49.4528,49.4011,49.4085,53900.0
2014-06-17 11:10:00,66.8,66.96,66.79,66.96,44600.0,49.4011,49.5194,49.3937,49.5194,44600.0
2014-06-17 11:20:00,66.95,67.01,66.95,66.98,72100.0,49.512,49.5564,49.512,49.5342,72100.0
2014-06-17 11:30:00,66.98,67.05,66.96,67.02,71200.0,49.5342,49.586,49.5194,49.5638,71200.0
2014-06-17 11:40:00,67.02,67.06,66.99,67.06,90100.0,49.5638,49.5934,49.5416,49.5934,90100.0
2014-06-17 11:50:00,67.07,67.17,67.07,67.17,45500.0,49.6008,49.6747,49.6008,49.6747,45500.0
2014-06-17 12:00:00,67.17,67.18,67.14,67.16,29200.0,49.6747,49.6821,49.6525,49.6673,29200.0
2014-06-17 12:10:00,67.15,67.2,67.15,67.19,30300.0,49.6599,49.6969,49.6599,49.6895,30300.0
2014-06-17 12:20:00,67.2,67.22,67.2,67.22,17000.0,49.6969,49.7117,49.6969,49.7117,17000.0
2014-06-17 12:30:00,67.2,67.32,67.1,67.31,94000.0,49.6969,49.7856,49.6229,49.7782,94000.0
2014-06-17 12:40:00,67.31,67.32,67.27,67.31,58600.0,49.7782,49.7856,49.7487,49.7782,58600.0
2014-06-17 12:50:00,67.31,67.37,67.31,67.37,32200.0,49.7782,49.8226,49.7782,49.8226,32200.0
2014-06-17 13:00:00,67.37,67.39,67.31,67.33,100500.0,49.8226,49.8374,49.7782,49.793,100500.0
2014-06-17 13:10:00,67.33,67.37,67.31,67.37,36100.0,49.793,49.8226,49.7782,49.8226,36100.0
2014-06-17 13:20:00,67.36,67.38,67.34,67.37,58800.0,49.8152,49.83,49.8004,49.8226,58800.0
2014-06-17 13:30:00,67.37,67.45,67.37,67.39,65500.0,49.8226,49.8818,49.8226,49.8374,65500.0
2014-06-17 13:40:00,67.39,67.45,67.38,67.44,46100.0,49.8374,49.8818,49.83,49.8744,46100.0
2014-06-17 13:50:00,67.45,67.48,67.42,67.42,46900.0,49.8818,49.904,49.8596,49.8596,46900.0
2014-06-17 14:00:00,67.42,67.42,67.32,67.35,49800.0,49.8596,49.8596,49.7856,49.8078,49800.0
2014-06-17 14:10:00,67.34,67.4,67.34,67.4,35600.0,49.8004,49.8448,49.8004,49.8448,35600.0
2014-06-17 14:20:00,67.39,67.46,67.39,67.45,45600.0,49.8374,49.8892,49.8374,49.8818,45600.0
2014-06-17 14:30:00,67.45,67.46,67.45,67.45,31900.0,49.8818,49.8892,49.8818,49.8818,31900.0
2014-06-17 14:40:00,67.45,67.46,67.41,67.41,47800.0,49.8818,49.8892,49.8522,49.8522,47800.0
2014-06-17 14:50:00,67.41,67.44,67.33,67.33,70700.0,49.8522,49.8744,49.793,49.793,70700.0
2014-06-17 15:00:00,67.33,67.36,67.31,67.31,66300.0,49.793,49.8152,49.7782,49.7782,66300.0
2014-06-17 15:10:00,67.32,67.32,67.27,67.28,63200.0,49.7856,49.7856,49.7487,49.7561,63200.0
2014-06-17 15:20:00,67.29,67.3,67.25,67.27,76400.0,49.7635,49.7708,49.7339,49.7487,76400.0
2014-06-17 15:30:00,67.27,67.27,67.24,67.25,92300.0,49.7487,49.7487,49.7265,49.7339,92300.0
2014-06-17 15:40:00,67.26,67.31,67.25,67.29,96400.0,49.7413,49.7782,49.7339,49.7635,96400.0
2014-06-17 15:50:00,67.28,67.29,67.21,67.25,302600.0,49.7561,49.7635,49.7043,49.7339,302600.0
2014-06-18 09:30:00,67.28,67.47,67.08,67.35,235500.0,49.7561,49.8966,49.6082,49.8078,235500.0
2014-06-18 09:40:00,67.36,67.55,67.3,67.5,61100.0,49.8152,49.9557,49.7708,49.9188,61100.0
2014-06-18 09:50:00,67.51,67.71,67.48,67.68,61600.0,49.9262,50.0741,49.904,50.0519,61600.0
2014-06-18 10:00:00,67.69,67.72,67.57,67.61,124500.0,50.0593,50.0815,49.9705,50.0001,124500.0
2014-06-18 10:10:00,67.6,67.74,67.59,67.7,99600.0,49.9927,50.0962,49.9853,50.0667,99600.0
2014-06-18 10:20:00,67.7,67.76,67.68,67.73,98100.0,50.0667,50.111,50.0519,50.0889,98100.0
2014-06-18 10:30:00,67.73,67.76,67.68,67.7,69500.0,50.0889,50.111,50.0519,50.0667,69500.0
2014-06-18 10:40:00,67.7,67.72,67.61,67.64,88500.0,50.0667,50.0815,50.0001,50.0223,88500.0
2014-06-18 10:50:00,67.63,67.63,67.58,67.6,60400.0,50.0149,50.0149,49.9779,49.9927,60400.0
2014-06-18 11:00:00,67.59,67.67,67.58,67.67,60100.0,49.9853,50.0445,49.9779,50.0445,60100.0
2014-06-18 11:10:00,67.67,67.67,67.57,67.58,29900.0,50.0445,50.0445,49.9705,49.9779,29900.0
2014-06-18 11:20:00,67.59,67.6,67.55,67.55,24000.0,49.9853,49.9927,49.9557,49.9557,24000.0
2014-06-18 11:30:00,67.54,67.56,67.53,67.56,22200.0,49.9483,49.9631,49.9409,49.9631,22200.0
2014-06-18 11:40:00,67.56,67.68,67.56,67.66,48000.0,49.9631,50.0519,49.9631,50.0371,48000.0
2014-06-18 11:50:00,67.66,67.67,67.59,67.6,36800.0,50.0371,50.0445,49.9853,49.9927,36800.0
2014-06-18 12:00:00,67.59,67.6,67.53,67.6,28200.0,49.9853,49.9927,49.9409,49.9927,28200.0
2014-06-18 12:10:00,67.6,67.65,67.57,67.64,47700.0,49.9927,50.0297,49.9705,50.0223,47700.0
2014-06-18 12:20:00,67.64,67.64,67.6,67.61,25000.0,50.0223,50.0223,49.9927,50.0001,25000.0
2014-06-18 12:30:00,67.61,67.67,67.59,67.63,41200.0,50.0001,50.0445,49.9853,50.0149,41200.0
2014-06-18 12:40:00,67.63,67.73,67.62,67.72,33200.0,50.0149,50.0889,50.0075,50.0815,33200.0
2014-06-18 12:50:00,67.73,67.76,67.68,67.73,33100.0,50.0889,50.111,50.0519,50.0889,33100.0
2014-06-18 13:00:00,67.72,67.76,67.72,67.72,24300.0,50.0815,50.111,50.0815,50.0815,24300.0
2014-06-18 13:10:00,67.72,67.73,67.7,67.7,16800.0,50.0815,50.0889,50.0667,50.0667,16800.0
2014-06-18 13:20:00,67.71,67.75,67.69,67.69,25900.0,50.0741,50.1036,50.0593,50.0593,25900.0
2014-06-18 13:30:00,67.69,67.69,67.55,67.58,35700.0,50.0593,50.0593,49.9557,49.9779,35700.0
2014-06-18 13:40:00,67.59,67.61,67.54,67.58,23600.0,49.9853,50.0001,49.9483,49.9779,23600.0
2014-06-18 13:50:00,67.58,67.62,67.55,67.55,19800.0,49.9779,50.0075,49.9557,49.9557,19800.0
2014-06-18 14:00:00,67.55,67.7,67.4,67.67,108500.0,49.9557,50.0667,49.8448,50.0445,108500.0
2014-06-18 14:10:00,67.67,67.83,67.66,67.75,48000.0,50.0445,50.1628,50.0371,50.1036,48000.0
2014-06-18 14:20:00,67.75,67.82,67.75,67.78,30900.0,50.1036,50.1554,50.1036,50.1258,30900.0
2014-06-18 14:30:00,67.78,68.0,67.78,67.98,142700.0,50.1258,50.2885,50.1258,50.2737,142700.0
2014-06-18 14:40:00,67.98,67.98,67.9,67.95,92900.0,50.2737,50.2737,50.2146,50.2515,92900.0
2014-06-18 14:50:00,67.95,68.06,67.93,68.02,48300.0,50.2515,50.3329,50.2368,50.3033,48300.0
2014-06-18 15:00:00,68.01,68.19,67.99,68.11,82500.0,50.2959,50.429,50.2811,50.3699,82500.0
2014-06-18 15:10:00,68.12,68.14,68.01,68.1,48900.0,50.3773,50.3921,50.2959,50.3625,48900.0
2014-06-18 15:20:00,68.1,68.11,67.98,68.05,84600.0,50.3625,50.3699,50.2737,50.3255,84600.0
2014-06-18 15:30:00,68.06,68.07,68.01,68.06,81600.0,50.3329,50.3403,50.2959,50.3329,81600.0
2014-06-18 15:40:00,68.06,68.13,68.04,68.11,137100.0,50.3329,50.3847,50.3181,50.3699,137100.0
2014-06-18 15:50:00,68.11,68.13,68.06,68.08,233800.0,50.3699,50.3847,50.3329,50.3477,233800.0
2014-06-19 09:30:00,68.08,68.31,67.92,67.95,75000.0,50.3477,50.5178,50.2294,50.2515,75000.0
2014-06-19 09:40:00,67.96,68.04,67.73,67.73,59400.0,50.2589,50.3181,50.0889,50.0889,59400.0
2014-06-19 09:50:00,67.74,67.75,67.41,67.5,98800.0,50.0962,50.1036,49.8522,49.9188,98800.0
2014-06-19 10:00:00,67.5,67.58,67.41,67.52,89000.0,49.9188,49.9779,49.8522,49.9335,89000.0
2014-06-19 10:10:00,67.51,67.55,67.48,67.51,68900.0,49.9262,49.9557,49.904,49.9262,68900.0
2014-06-19 10:20:00,67.51,67.54,67.43,67.5,37000.0,49.9262,49.9483,49.867,49.9188,37000.0
2014-06-19 10:30:00,67.51,67.52,67.41,67.44,65500.0,49.9262,49.9335,49.8522,49.8744,65500.0
2014-06-19 10:40:00,67.44,67.61,67.44,67.56,44700.0,49.8744,50.0001,49.8744,49.9631,44700.0
2014-06-19 10:50:00,67.56,67.57,67.41,67.41,68300.0,49.9631,49.9705,49.8522,49.8522,68300.0
2014-06-19 11:00:00,67.41,67.44,67.39,67.4,44500.0,49.8522,49.8744,49.8374,49.8448,44500.0
2014-06-19 11:10:00,67.41,67.51,67.4,67.49,73500.0,49.8522,49.9262,49.8448,49.9114,73500.0
2014-06-19 11:20:00,67.49,67.53,67.47,67.48,60200.0,49.9114,49.9409,49.8966,49.904,60200.0
2014-06-19 11:30:00,67.47,67.54,67.46,67.53,57800.0,49.8966,49.9483,49.8892,49.9409,57800.0
2014-06-19 11:40:00,67.53,67.55,67.52,67.53,58700.0,49.9409,49.9557,49.9335,49.9409,58700.0
2014-06-19 11:50:00,67.53,67.56,67.49,67.56,49600.0,49.9409,49.9631,49.9114,49.9631,49600.0
2014-06-19 12:00:00,67.56,67.56,67.52,67.52,30700.0,49.9631,49.9631,49.9335,49.9335,30700.0
2014-06-19 12:10:00,67.52,67.53,67.49,67.49,19600.0,49.9335,49.9409,49.9114,49.9114,19600.0
2014-06-19 12:20:00,67.49,67.51,67.44,67.45,22800.0,49.9114,49.9262,49.8744,49.8818,22800.0
2014-06-19 12:30:00,67.44,67.47,67.42,67.46,18800.0,49.8744,49.8966,49.8596,49.8892,18800.0
2014-06-19 12:40:00,67.45,67.5,67.45,67.47,18200.0,49.8818,49.9188,49.8818,49.8966,18200.0
2014-06-19 12:50:00,67.47,67.5,67.45,67.48,19000.0,49.8966,49.9188,49.8818,49.904,19000.0
2014-06-19 13:00:00,67.47,67.52,67.46,67.51,57800.0,49.8966,49.9335,49.8892,49.9262,57800.0
2014-06-19 13:10:00,67.5,67.51,67.41,67.43,36800.0,49.9188,49.9262,49.8522,49.867,36800.0
2014-06-19 13:20:00,67.43,67.52,67.41,67.52,28300.0,49.867,49.9335,49.8522,49.9335,28300.0
2014-06-19 13:30:00,67.51,67.53,67.45,67.5,22300.0,49.9262,49.9409,49.8818,49.9188,22300.0
2014-06-19 13:40:00,67.49,67.51,67.44,67.5,45000.0,49.9114,49.9262,49.8744,49.9188,45000.0
2014-06-19 13:50:00,67.5,67.53,67.49,67.51,160700.0,49.9188,49.9409,49.9114,49.9262,160700.0
2014-06-19 14:00:00,67.51,67.6,67.49,67.54,50200.0,49.9262,49.9927,49.9114,49.9483,50200.0
2014-06-19 14:10:00,67.55,67.58,67.52,67.52,50800.0,49.9557,49.9779,49.9335,49.9335,50800.0
2014-06-19 14:20:00,67.52,67.54,67.5,67.53,19900.0,49.9335,49.9483,49.9188,49.9409,19900.0
2014-06-19 14:30:00,67.52,67.55,67.48,67.54,67200.0,49.9335,49.9557,49.904,49.9483,67200.0
2014-06-19 14:40:00,67.55,67.58,67.53,67.53,42700.0,49.9557,49.9779,49.9409,49.9409,42700.0
2014-06-19 14:50:00,67.53,67.55,67.49,67.5,98800.0,49.9409,49.9557,49.9114,49.9188,98800.0
2014-06-19 15:00:00,67.5,67.53,67.49,67.52,94400.0,49.9188,49.9409,49.9114,49.9335,94400.0
2014-06-19 15:10:00,67.51,67.53,67.48,67.5,74000.0,49.9262,49.9409,49.904,49.9188,74000.0
2014-06-19 15:20:00,67.5,67.58,67.49,67.53,164100.0,49.9188,49.9779,49.9114,49.9409,164100.0
2014-06-19 15:30:00,67.54,67.55,67.49,67.54,95800.0,49.9483,49.9557,49.9114,49.9483,95800.0
2014-06-19 15:40:00,67.53,67.61,67.53,67.61,114100.0,49.9409,50.0001,49.9409,50.0001,114100.0
2014-06-19 15:50:00,67.6,67.64,67.57,67.6,296400.0,49.9927,50.0223,49.9705,49.9927,296400.0
2014-06-20 09:30:00,67.75,68.15,67.66,68.15,760400.0,50.1036,50.3995,50.0371,50.3995,760400.0
2014-06-20 09:40:00,68.15,68.62,68.09,68.59,181600.0,50.3995,50.747,50.3551,50.7249,181600.0
2014-06-20 09:50:00,68.59,68.67,68.5,68.64,101300.0,50.7249,50.784,50.6583,50.7618,101300.0
2014-06-20 10:00:00,68.64,68.71,68.56,68.64,61500.0,50.7618,50.8136,50.7027,50.7618,61500.0
2014-06-20 10:10:00,68.63,68.8,68.63,68.75,99800.0,50.7544,50.8802,50.7544,50.8432,99800.0
2014-06-20 10:20:00,68.72,68.79,68.67,68.69,58700.0,50.821,50.8728,50.784,50.7988,58700.0
2014-06-20 10:30:00,68.68,68.7,68.62,68.62,71200.0,50.7914,50.8062,50.747,50.747,71200.0
2014-06-20 10:40:00,68.62,68.63,68.58,68.61,39600.0,50.747,50.7544,50.7175,50.7396,39600.0
2014-06-20 10:50:00,68.61,68.69,68.6,68.66,39700.0,50.7396,50.7988,50.7322,50.7766,39700.0
2014-06-20 11:00:00,68.67,68.7,68.64,68.68,34100.0,50.784,50.8062,50.7618,50.7914,34100.0
2014-06-20 11:10:00,68.69,68.71,68.67,68.67,21500.0,50.7988,50.8136,50.784,50.784,21500.0
2014-06-20 11:20:00,68.67,68.68,68.6,68.61,32800.0,50.784,50.7914,50.7322,50.7396,32800.0
2014-06-20 11:30:00,68.61,68.63,68.57,68.61,36600.0,50.7396,50.7544,50.7101,50.7396,36600.0
2014-06-20 11:40:00,68.62,68.68,68.62,68.65,25700.0,50.747,50.7914,50.747,50.7692,25700.0
2014-06-20 11:50:00,68.65,68.65,68.55,68.58,25300.0,50.7692,50.7692,50.6953,50.7175,25300.0
2014-06-20 12:00:00,68.59,68.61,68.52,68.54,48300.0,50.7249,50.7396,50.6731,50.6879,48300.0
2014-06-20 12:10:00,68.54,68.55,68.49,68.5,20300.0,50.6879,50.6953,50.6509,50.6583,20300.0
2014-06-20 12:20:00,68.49,68.5,68.48,68.49,26900.0,50.6509,50.6583,50.6435,50.6509,26900.0
2014-06-20 12:30:00,68.49,68.49,68.42,68.42,15500.0,50.6509,50.6509,50.5991,50.5991,15500.0
2014-06-20 12:40:00,68.41,68.42,68.37,68.41,17400.0,50.5917,50.5991,50.5622,50.5917,17400.0
2014-06-20 12:50:00,68.41,68.47,68.4,68.45,20800.0,50.5917,50.6361,50.5843,50.6213,20800.0
2014-06-20 13:00:00,68.44,68.45,68.33,68.33,34000.0,50.6139,50.6213,50.5326,50.5326,34000.0
2014-06-20 13:10:00,68.33,68.35,68.31,68.33,17000.0,50.5326,50.5474,50.5178,50.5326,17000.0
2014-06-20 13:20:00,68.33,68.4,68.28,68.4,39600.0,50.5326,50.5843,50.4956,50.5843,39600.0
2014-06-20 13:30:00,68.39,68.39,68.33,68.37,13800.0,50.5769,50.5769,50.5326,50.5622,13800.0
2014-06-20 13:40:00,68.37,68.4,68.36,68.4,22100.0,50.5622,50.5843,50.5548,50.5843,22100.0
2014-06-20 13:50:00,68.4,68.42,68.4,68.41,16200.0,50.5843,50.5991,50.5843,50.5917,16200.0
2014-06-20 14:00:00,68.41,68.42,68.37,68.41,26500.0,50.5917,50.5991,50.5622,50.5917,26500.0
2014-06-20 14:10:00,68.4,68.42,68.4,68.41,24800.0,50.5843,50.5991,50.5843,50.5917,24800.0
2014-06-20 14:20:00,68.4,68.41,68.36,68.37,35100.0,50.5843,50.5917,50.5548,50.5622,35100.0
2014-06-20 14:30:00,68.37,68.37,68.31,68.31,24300.0,50.5622,50.5622,50.5178,50.5178,24300.0
2014-06-20 14:40:00,68.31,68.35,68.3,68.35,32700.0,50.5178,50.5474,50.5104,50.5474,32700.0
2014-06-20 14:50:00,68.35,68.35,68.31,68.33,33400.0,50.5474,50.5474,50.5178,50.5326,33400.0
2014-06-20 15:00:00,68.32,68.35,68.32,68.34,30900.0,50.5252,50.5474,50.5252,50.54,30900.0
2014-06-20 15:10:00,68.34,68.37,68.33,68.35,49200.0,50.54,50.5622,50.5326,50.5474,49200.0
2014-06-20 15:20:00,68.35,68.36,68.33,68.35,64500.0,50.5474,50.5548,50.5326,50.5474,64500.0
2014-06-20 15:30:00,68.34,68.4,68.34,68.4,96000.0,50.54,50.5843,50.54,50.5843,96000.0
2014-06-20 15:40:00,68.4,68.42,68.38,68.42,96000.0,50.5843,50.5991,50.5695,50.5991,96000.0
2014-06-20 15:50:00,68.42,68.49,68.24,68.25,737100.0,50.5991,50.6509,50.466,50.4734,737100.0
2014-06-23 09:30:00,68.47,68.67,68.14,68.17,123800.0,50.6361,50.784,50.3921,50.4142,123800.0
2014-06-23 09:40:00,68.19,68.19,67.9,67.96,56500.0,50.429,50.429,50.2146,50.2589,56500.0
2014-06-23 09:50:00,67.96,68.04,67.93,68.02,54000.0,50.2589,50.3181,50.2368,50.3033,54000.0
2014-06-23 10:00:00,68.01,68.13,68.0,68.06,49100.0,50.2959,50.3847,50.2885,50.3329,49100.0
2014-06-23 10:10:00,68.05,68.1,67.99,68.09,40900.0,50.3255,50.3625,50.2811,50.3551,40900.0
2014-06-23 10:20:00,68.09,68.19,68.09,68.15,145800.0,50.3551,50.429,50.3551,50.3995,145800.0
2014-06-23 10:30:00,68.16,68.21,68.15,68.18,36600.0,50.4069,50.4438,50.3995,50.4216,36600.0
2014-06-23 10:40:00,68.19,68.2,68.09,68.09,54700.0,50.429,50.4364,50.3551,50.3551,54700.0
2014-06-23 10:50:00,68.1,68.11,68.01,68.05,49200.0,50.3625,50.3699,50.2959,50.3255,49200.0
2014-06-23 11:00:00,68.05,68.06,67.99,67.99,37500.0,50.3255,50.3329,50.2811,50.2811,37500.0
2014-06-23 11:10:00,67.99,68.01,67.99,68.01,44600.0,50.2811,50.2959,50.2811,50.2959,44600.0
2014-06-23 11:20:00,68.0,68.02,67.99,67.99,46700.0,50.2885,50.3033,50.2811,50.2811,46700.0
2014-06-23 11:30:00,67.99,68.0,67.93,67.95,48300.0,50.2811,50.2885,50.2368,50.2515,48300.0
2014-06-23 11:40:00,67.96,68.0,67.94,67.95,52800.0,50.2589,50.2885,50.2442,50.2515,52800.0
2014-06-23 11:50:00,67.95,67.96,67.9,67.91,28100.0,50.2515,50.2589,50.2146,50.222,28100.0
2014-06-23 12:00:00,67.9,67.96,67.9,67.96,23500.0,50.2146,50.2589,50.2146,50.2589,23500.0
2014-06-23 12:10:00,67.95,67.95,67.91,67.92,17800.0,50.2515,50.2515,50.222,50.2294,17800.0
2014-06-23 12:20:00,67.92,67.92,67.9,67.9,24900.0,50.2294,50.2294,50.2146,50.2146,24900.0
2014-06-23 12:30:00,67.91,67.92,67.89,67.89,29400.0,50.222,50.2294,50.2072,50.2072,29400.0
2014-06-23 12:40:00,67.89,67.94,67.87,67.94,36200.0,50.2072,50.2442,50.1924,50.2442,36200.0
2014-06-23 12:50:00,67.93,67.96,67.92,67.93,17200.0,50.2368,50.2589,50.2294,50.2368,17200.0
2014-06-23 13:00:00,67.92,67.97,67.92,67.96,26100.0,50.2294,50.2663,50.2294,50.2589,26100.0
2014-06-23 13:10:00,67.97,67.97,67.82,67.87,85600.0,50.2663,50.2663,50.1554,50.1924,85600.0
2014-06-23 13:20:00,67.87,67.96,67.86,67.96,32600.0,50.1924,50.2589,50.185,50.2589,32600.0
2014-06-23 13:30:00,67.97,67.98,67.85,67.97,55300.0,50.2663,50.2737,50.1776,50.2663,55300.0
2014-06-23 13:40:00,67.97,67.99,67.94,67.95,15700.0,50.2663,50.2811,50.2442,50.2515,15700.0
2014-06-23 13:50:00,67.94,67.99,67.94,67.99,22200.0,50.2442,50.2811,50.2442,50.2811,22200.0
2014-06-23 14:00:00,67.98,68.01,67.94,67.97,26000.0,50.2737,50.2959,50.2442,50.2663,26000.0
2014-06-23 14:10:00,67.97,68.01,67.97,67.99,23600.0,50.2663,50.2959,50.2663,50.2811,23600.0
2014-06-23 14:20:00,68.0,68.05,67.99,68.03,27000.0,50.2885,50.3255,50.2811,50.3107,27000.0
2014-06-23 14:30:00,68.04,68.04,68.0,68.01,14900.0,50.3181,50.3181,50.2885,50.2959,14900.0
2014-06-23 14:40:00,68.0,68.02,67.99,68.0,29900.0,50.2885,50.3033,50.2811,50.2885,29900.0
2014-06-23 14:50:00,68.0,68.0,67.96,67.98,31400.0,50.2885,50.2885,50.2589,50.2737,31400.0
2014-06-23 15:00:00,67.98,67.99,67.93,67.93,38900.0,50.2737,50.2811,50.2368,50.2368,38900.0
2014-06-23 15:10:00,67.93,67.99,67.91,67.92,120600.0,50.2368,50.2811,50.222,50.2294,120600.0
2014-06-23 15:20:00,67.92,67.92,67.81,67.82,105700.0,50.2294,50.2294,50.148,50.1554,105700.0
2014-06-23 15:30:00,67.82,67.83,67.77,67.8,78500.0,50.1554,50.1628,50.1184,50.1406,78500.0
2014-06-23 15:40:00,67.8,67.83,67.79,67.8,127400.0,50.1406,50.1628,50.1332,50.1406,127400.0
2014-06-23 15:50:00,67.81,67.84,67.79,67.82,197000.0,50.148,50.1702,50.1332,50.1554,197000.0
2014-06-24 09:30:00,67.59,67.84,67.57,67.72,58800.0,49.9853,50.1702,49.9705,50.0815,58800.0
2014-06-24 09:40:00,67.73,67.92,67.69,67.8,39300.0,50.0889,50.2294,50.0593,50.1406,39300.0
2014-06-24 09:50:00,67.79,67.85,67.74,67.79,29500.0,50.1332,50.1776,50.0962,50.1332,29500.0
2014-06-24 10:00:00,67.8,68.0,67.78,67.99,47500.0,50.1406,50.2885,50.1258,50.2811,47500.0
2014-06-24 10:10:00,68.0,68.03,67.97,68.03,36600.0,50.2885,50.3107,50.2663,50.3107,36600.0
2014-06-24 10:20:00,68.02,68.03,67.95,67.99,35200.0,50.3033,50.3107,50.2515,50.2811,35200.0
2014-06-24 10:30:00,68.02,68.03,67.97,67.98,18000.0,50.3033,50.3107,50.2663,50.2737,18000.0
2014-06-24 10:40:00,67.98,67.98,67.82,67.82,55100.0,50.2737,50.2737,50.1554,50.1554,55100.0
2014-06-24 10:50:00,67.81,67.86,67.79,67.86,63600.0,50.148,50.185,50.1332,50.185,63600.0
2014-06-24 11:00:00,67.86,67.91,67.75,67.75,45500.0,50.185,50.222,50.1036,50.1036,45500.0
2014-06-24 11:10:00,67.76,67.79,67.74,67.78,18000.0,50.111,50.1332,50.0962,50.1258,18000.0
2014-06-24 11:20:00,67.78,67.82,67.77,67.81,29200.0,50.1258,50.1554,50.1184,50.148,29200.0
2014-06-24 11:30:00,67.81,67.82,67.69,67.71,26100.0,50.148,50.1554,50.0593,50.0741,26100.0
2014-06-24 11:40:00,67.72,67.8,67.71,67.76,12700.0,50.0815,50.1406,50.0741,50.111,12700.0
2014-06-24 11:50:00,67.76,67.77,67.73,67.75,9000.0,50.111,50.1184,50.0889,50.1036,9000.0
2014-06-24 12:00:00,67.75,67.75,67.7,67.72,12300.0,50.1036,50.1036,50.0667,50.0815,12300.0
2014-06-24 12:10:00,67.71,67.74,67.69,67.74,14700.0,50.0741,50.0962,50.0593,50.0962,14700.0
2014-06-24 12:20:00,67.73,67.75,67.68,67.75,17500.0,50.0889,50.1036,50.0519,50.1036,17500.0
2014-06-24 12:30:00,67.74,67.74,67.7,67.73,24500.0,50.0962,50.0962,50.0667,50.0889,24500.0
2014-06-24 12:40:00,67.74,67.74,67.67,67.69,15100.0,50.0962,50.0962,50.0445,50.0593,15100.0
2014-06-24 12:50:00,67.68,67.7,67.6,67.62,16800.0,50.0519,50.0667,49.9927,50.0075,16800.0
2014-06-24 13:00:00,67.62,67.62,67.51,67.55,27200.0,50.0075,50.0075,49.9262,49.9557,27200.0
2014-06-24 13:10:00,67.54,67.56,67.45,67.47,31000.0,49.9483,49.9631,49.8818,49.8966,31000.0
2014-06-24 13:20:00,67.47,67.62,67.44,67.61,39500.0,49.8966,50.0075,49.8744,50.0001,39500.0
2014-06-24 13:30:00,67.6,67.66,67.6,67.65,23200.0,49.9927,50.0371,49.9927,50.0297,23200.0
2014-06-24 13:40:00,67.66,67.66,67.52,67.52,20700.0,50.0371,50.0371,49.9335,49.9335,20700.0
2014-06-24 13:50:00,67.52,67.54,67.43,67.44,26000.0,49.9335,49.9483,49.867,49.8744,26000.0
2014-06-24 14:00:00,67.43,67.47,67.39,67.4,23900.0,49.867,49.8966,49.8374,49.8448,23900.0
2014-06-24 14:10:00,67.41,67.48,67.41,67.45,17000.0,49.8522,49.904,49.8522,49.8818,17000.0
2014-06-24 14:20:00,67.45,67.45,67.33,67.36,26200.0,49.8818,49.8818,49.793,49.8152,26200.0
2014-06-24 14:30:00,67.36,67.36,67.27,67.31,39400.0,49.8152,49.8152,49.7487,49.7782,39400.0
2014-06-24 14:40:00,67.31,67.37,67.31,67.36,30900.0,49.7782,49.8226,49.7782,49.8152,30900.0
2014-06-24 14:50:00,67.37,67.41,67.33,67.36,36800.0,49.8226,49.8522,49.793,49.8152,36800.0
2014-06-24 15:00:00,67.36,67.37,67.21,67.22,74000.0,49.8152,49.8226,49.7043,49.7117,74000.0
2014-06-24 15:10:00,67.22,67.23,67.12,67.13,50700.0,49.7117,49.7191,49.6377,49.6451,50700.0
2014-06-24 15:20:00,67.12,67.17,67.08,67.1,66800.0,49.6377,49.6747,49.6082,49.6229,66800.0
2014-06-24 15:30:00,67.09,67.16,67.0,67.03,120100.0,49.6155,49.6673,49.549,49.5712,120100.0
2014-06-24 15:40:00,67.02,67.16,67.02,67.14,124300.0,49.5638,49.6673,49.5638,49.6525,124300.0
2014-06-24 15:50:00,67.13,67.14,67.06,67.08,212300.0,49.6451,49.6525,49.5934,49.6082,212300.0
2014-06-25 09:30:00,66.96,67.21,66.91,67.19,98000.0,49.5194,49.7043,49.4824,49.6895,98000.0
2014-06-25 09:40:00,67.21,67.49,67.05,67.47,93100.0,49.7043,49.9114,49.586,49.8966,93100.0
2014-06-25 09:50:00,67.48,67.49,67.22,67.23,30300.0,49.904,49.9114,49.7117,49.7191,30300.0
2014-06-25 10:00:00,67.23,67.34,67.07,67.2,48000.0,49.7191,49.8004,49.6008,49.6969,48000.0
2014-06-25 10:10:00,67.2,67.34,67.1,67.11,63300.0,49.6969,49.8004,49.6229,49.6303,63300.0
2014-06-25 10:20:00,67.11,67.21,67.03,67.16,94200.0,49.6303,49.7043,49.5712,49.6673,94200.0
2014-06-25 10:30:00,67.15,67.2,67.03,67.07,92600.0,49.6599,49.6969,49.5712,49.6008,92600.0
2014-06-25 10:40:00,67.07,67.24,67.02,67.23,33800.0,49.6008,49.7265,49.5638,49.7191,33800.0
2014-06-25 10:50:00,67.25,67.37,67.22,67.37,16300.0,49.7339,49.8226,49.7117,49.8226,16300.0
2014-06-25 11:00:00,67.38,67.38,67.28,67.29,21800.0,49.83,49.83,49.7561,49.7635,21800.0
2014-06-25 11:10:00,67.29,67.34,67.12,67.12,78900.0,49.7635,49.8004,49.6377,49.6377,78900.0
2014-06-25 11:20:00,67.13,67.22,67.13,67.13,24700.0,49.6451,49.7117,49.6451,49.6451,24700.0
2014-06-25 11:30:00,67.13,67.18,67.06,67.07,19600.0,49.6451,49.6821,49.5934,49.6008,19600.0
2014-06-25 11:40:00,67.07,67.13,66.99,67.0,25500.0,49.6008,49.6451,49.5416,49.549,25500.0
2014-06-25 11:50:00,67.01,67.11,67.01,67.09,25900.0,49.5564,49.6303,49.5564,49.6155,25900.0
2014-06-25 12:00:00,67.09,67.12,67.02,67.07,29600.0,49.6155,49.6377,49.5638,49.6008,29600.0
2014-06-25 12:10:00,67.07,67.08,67.01,67.07,37200.0,49.6008,49.6082,49.5564,49.6008,37200.0
2014-06-25 12:20:00,67.07,67.09,67.01,67.05,16000.0,49.6008,49.6155,49.5564,49.586,16000.0
2014-06-25 12:30:00,67.04,67.09,67.03,67.09,15100.0,49.5786,49.6155,49.5712,49.6155,15100.0
2014-06-25 12:40:00,67.09,67.09,67.01,67.02,16000.0,49.6155,49.6155,49.5564,49.5638,16000.0
2014-06-25 12:50:00,67.02,67.04,67.0,67.01,13500.0,49.5638,49.5786,49.549,49.5564,13500.0
2014-06-25 13:00:00,67.02,67.14,67.0,67.06,28800.0,49.5638,49.6525,49.549,49.5934,28800.0
2014-06-25 13:10:00,67.07,67.07,67.01,67.04,28500.0,49.6008,49.6008,49.5564,49.5786,28500.0
2014-06-25 13:20:00,67.04,67.04,66.98,66.98,21100.0,49.5786,49.5786,49.5342,49.5342,21100.0
2014-06-25 13:30:00,66.99,67.01,66.97,67.0,13200.0,49.5416,49.5564,49.5268,49.549,13200.0
2014-06-25 13:40:00,66.99,67.0,66.96,66.99,19700.0,49.5416,49.549,49.5194,49.5416,19700.0
2014-06-25 13:50:00,66.98,67.05,66.96,67.04,35700.0,49.5342,49.586,49.5194,49.5786,35700.0
2014-06-25 14:00:00,67.04,67.04,66.95,66.96,56400.0,49.5786,49.5786,49.512,49.5194,56400.0
2014-06-25 14:10:00,66.95,66.98,66.95,66.98,33400.0,49.512,49.5342,49.512,49.5342,33400.0
2014-06-25 14:20:00,66.98,67.04,66.97,67.04,33200.0,49.5342,49.5786,49.5268,49.5786,33200.0
2014-06-25 14:30:00,67.04,67.05,67.02,67.05,23000.0,49.5786,49.586,49.5638,49.586,23000.0
2014-06-25 14:40:00,67.05,67.05,66.98,66.99,24100.0,49.586,49.586,49.5342,49.5416,24100.0
2014-06-25 14:50:00,66.98,67.04,66.92,66.93,49200.0,49.5342,49.5786,49.4898,49.4972,49200.0
2014-06-25 15:00:00,66.93,67.05,66.93,67.05,38600.0,49.4972,49.586,49.4972,49.586,38600.0
2014-06-25 15:10:00,67.05,67.07,66.97,66.99,39500.0,49.586,49.6008,49.5268,49.5416,39500.0
2014-06-25 15:20:00,66.99,67.05,66.98,66.99,48500.0,49.5416,49.586,49.5342,49.5416,48500.0
2014-06-25 15:30:00,67.01,67.07,66.98,67.05,63300.0,49.5564,49.6008,49.5342,49.586,63300.0
2014-06-25 15:40:00,67.05,67.07,67.01,67.01,101000.0,49.586,49.6008,49.5564,49.5564,101000.0
2014-06-25 15:50:00,67.01,67.03,66.95,67.01,173400.0,49.5564,49.5712,49.512,49.5564,173400.0
2014-06-26 09:30:00,66.87,67.05,66.65,66.68,98700.0,49.4528,49.586,49.2902,49.3123,98700.0
2014-06-26 09:40:00,66.67,66.67,66.4,66.41,88700.0,49.3049,49.3049,49.1053,49.1127,88700.0
2014-06-26 09:50:00,66.43,66.45,66.28,66.33,124100.0,49.1275,49.1422,49.0165,49.0535,124100.0
2014-06-26 10:00:00,66.32,66.46,66.3,66.44,52000.0,49.0461,49.1496,49.0313,49.1348,52000.0
2014-06-26 10:10:00,66.45,66.56,66.32,66.53,68100.0,49.1422,49.2236,49.0461,49.2014,68100.0
2014-06-26 10:20:00,66.53,66.56,66.43,66.53,37900.0,49.2014,49.2236,49.1275,49.2014,37900.0
2014-06-26 10:30:00,66.53,66.54,66.41,66.45,54400.0,49.2014,49.2088,49.1127,49.1422,54400.0
2014-06-26 10:40:00,66.44,66.55,66.38,66.53,34900.0,49.1348,49.2162,49.0905,49.2014,34900.0
2014-06-26 10:50:00,66.53,66.55,66.47,66.5,36400.0,49.2014,49.2162,49.157,49.1792,36400.0
2014-06-26 11:00:00,66.51,66.64,66.48,66.51,38200.0,49.1866,49.2828,49.1644,49.1866,38200.0
2014-06-26 11:10:00,66.52,66.53,66.42,66.45,24600.0,49.194,49.2014,49.1201,49.1422,24600.0
2014-06-26 11:20:00,66.45,66.53,66.45,66.48,20900.0,49.1422,49.2014,49.1422,49.1644,20900.0
2014-06-26 11:30:00,66.48,66.52,66.44,66.52,28700.0,49.1644,49.194,49.1348,49.194,28700.0
2014-06-26 11:40:00,66.52,66.56,66.49,66.51,29700.0,49.194,49.2236,49.1718,49.1866,29700.0
2014-06-26 11:50:00,66.52,66.52,66.41,66.48,67400.0,49.194,49.194,49.1127,49.1644,67400.0
2014-06-26 12:00:00,66.49,66.54,66.46,66.52,48600.0,49.1718,49.2088,49.1496,49.194,48600.0
2014-06-26 12:10:00,66.52,66.52,66.44,66.51,28500.0,49.194,49.194,49.1348,49.1866,28500.0
2014-06-26 12:20:00,66.5,66.52,66.45,66.48,31900.0,49.1792,49.194,49.1422,49.1644,31900.0
2014-06-26 12:30:00,66.47,66.59,66.46,66.57,24400.0,49.157,49.2458,49.1496,49.231,24400.0
2014-06-26 12:40:00,66.56,66.61,66.54,66.58,21800.0,49.2236,49.2606,49.2088,49.2384,21800.0
2014-06-26 12:50:00,66.59,66.61,66.55,66.56,18000.0,49.2458,49.2606,49.2162,49.2236,18000.0
2014-06-26 13:00:00,66.56,66.61,66.56,66.61,17200.0,49.2236,49.2606,49.2236,49.2606,17200.0
2014-06-26 13:10:00,66.61,66.61,66.57,66.6,24400.0,49.2606,49.2606,49.231,49.2532,24400.0
2014-06-26 13:20:00,66.6,66.79,66.6,66.75,30800.0,49.2532,49.3937,49.2532,49.3641,30800.0
2014-06-26 13:30:00,66.76,66.81,66.76,66.81,24400.0,49.3715,49.4085,49.3715,49.4085,24400.0
2014-06-26 13:40:00,66.82,66.83,66.77,66.8,30500.0,49.4159,49.4233,49.3789,49.4011,30500.0
2014-06-26 13:50:00,66.79,66.79,66.68,66.68,17800.0,49.3937,49.3937,49.3123,49.3123,17800.0
2014-06-26 14:00:00,66.68,66.71,66.66,66.68,29900.0,49.3123,49.3345,49.2975,49.3123,29900.0
2014-06-26 14:10:00,66.69,66.69,66.61,66.62,23600.0,49.3197,49.3197,49.2606,49.268,23600.0
2014-06-26 14:20:00,66.63,66.7,66.62,66.7,17900.0,49.2754,49.3271,49.268,49.3271,17900.0
2014-06-26 14:30:00,66.69,66.7,66.66,66.7,22400.0,49.3197,49.3271,49.2975,49.3271,22400.0
2014-06-26 14:40:00,66.69,66.71,66.65,66.68,22400.0,49.3197,49.3345,49.2902,49.3123,22400.0
2014-06-26 14:50:00,66.68,66.72,66.68,66.7,23200.0,49.3123,49.3419,49.3123,49.3271,23200.0
2014-06-26 15:00:00,66.71,66.8,66.69,66.8,35500.0,49.3345,49.4011,49.3197,49.4011,35500.0
2014-06-26 15:10:00,66.8,66.84,66.77,66.77,55500.0,49.4011,49.4307,49.3789,49.3789,55500.0
2014-06-26 15:20:00,66.78,66.78,66.75,66.77,35800.0,49.3863,49.3863,49.3641,49.3789,35800.0
2014-06-26 15:30:00,66.75,66.78,66.73,66.77,45800.0,49.3641,49.3863,49.3493,49.3789,45800.0
2014-06-26 15:40:00,66.77,66.79,66.74,66.78,67000.0,49.3789,49.3937,49.3567,49.3863,67000.0
2014-06-26 15:50:00,66.78,66.78,66.69,66.72,178800.0,49.3863,49.3863,49.3197,49.3419,178800.0
2014-06-27 09:30:00,66.54,66.9,66.49,66.84,88300.0,49.2088,49.475,49.1718,49.4307,88300.0
2014-06-27 09:40:00,66.85,67.2,66.85,67.17,64200.0,49.4381,49.6969,49.4381,49.6747,64200.0
2014-06-27 09:50:00,67.19,67.19,67.05,67.09,96700.0,49.6895,49.6895,49.586,49.6155,96700.0
2014-06-27 10:00:00,67.09,67.11,66.94,66.96,32600.0,49.6155,49.6303,49.5046,49.5194,32600.0
2014-06-27 10:10:00,66.97,67.06,66.93,67.01,27600.0,49.5268,49.5934,49.4972,49.5564,27600.0
2014-06-27 10:20:00,67.01,67.13,67.01,67.11,35400.0,49.5564,49.6451,49.5564,49.6303,35400.0
2014-06-27 10:30:00,67.11,67.12,66.99,67.07,27300.0,49.6303,49.6377,49.5416,49.6008,27300.0
2014-06-27 10:40:00,67.07,67.19,67.07,67.1,28100.0,49.6008,49.6895,49.6008,49.6229,28100.0
2014-06-27 10:50:00,67.09,67.09,66.97,67.06,27600.0,49.6155,49.6155,49.5268,49.5934,27600.0
2014-06-27 11:00:00,67.07,67.17,67.07,67.12,17000.0,49.6008,49.6747,49.6008,49.6377,17000.0
2014-06-27 11:10:00,67.12,67.12,66.95,66.98,21100.0,49.6377,49.6377,49.512,49.5342,21100.0
2014-06-27 11:20:00,66.98,67.06,66.97,67.06,20600.0,49.5342,49.5934,49.5268,49.5934,20600.0
2014-06-27 11:30:00,67.06,67.09,67.05,67.08,24800.0,49.5934,49.6155,49.586,49.6082,24800.0
2014-06-27 11:40:00,67.08,67.1,67.04,67.09,18000.0,49.6082,49.6229,49.5786,49.6155,18000.0
2014-06-27 11:50:00,67.09,67.1,67.06,67.08,11100.0,49.6155,49.6229,49.5934,49.6082,11100.0
2014-06-27 12:00:00,67.08,67.08,66.98,66.98,26400.0,49.6082,49.6082,49.5342,49.5342,26400.0
2014-06-27 12:10:00,66.97,67.01,66.95,67.01,10200.0,49.5268,49.5564,49.512,49.5564,10200.0
2014-06-27 12:20:00,67.02,67.02,66.96,66.97,14000.0,49.5638,49.5638,49.5194,49.5268,14000.0
2014-06-27 12:30:00,66.97,67.0,66.95,66.98,12200.0,49.5268,49.549,49.512,49.5342,12200.0
2014-06-27 12:40:00,66.98,66.98,66.9,66.91,20800.0,49.5342,49.5342,49.475,49.4824,20800.0
2014-06-27 12:50:00,66.93,66.96,66.92,66.95,11300.0,49.4972,49.5194,49.4898,49.512,11300.0
2014-06-27 13:00:00,66.95,66.97,66.93,66.95,17200.0,49.512,49.5268,49.4972,49.512,17200.0
2014-06-27 13:10:00,66.95,66.97,66.8,66.8,22800.0,49.512,49.5268,49.4011,49.4011,22800.0
2014-06-27 13:20:00,66.79,66.84,66.77,66.82,13300.0,49.3937,49.4307,49.3789,49.4159,13300.0
2014-06-27 13:30:00,66.82,66.89,66.82,66.88,19100.0,49.4159,49.4676,49.4159,49.4602,19100.0
2014-06-27 13:40:00,66.86,66.89,66.83,66.84,19600.0,49.4455,49.4676,49.4233,49.4307,19600.0
2014-06-27 13:50:00,66.85,66.92,66.84,66.9,12800.0,49.4381,49.4898,49.4307,49.475,12800.0
2014-06-27 14:00:00,66.9,66.98,66.89,66.96,24200.0,49.475,49.5342,49.4676,49.5194,24200.0
2014-06-27 14:10:00,66.96,66.99,66.93,66.94,15700.0,49.5194,49.5416,49.4972,49.5046,15700.0
2014-06-27 14:20:00,66.95,66.95,66.87,66.88,21500.0,49.512,49.512,49.4528,49.4602,21500.0
2014-06-27 14:30:00,66.88,66.94,66.87,66.94,17400.0,49.4602,49.5046,49.4528,49.5046,17400.0
2014-06-27 14:40:00,66.94,66.94,66.87,66.87,20800.0,49.5046,49.5046,49.4528,49.4528,20800.0
2014-06-27 14:50:00,66.87,66.88,66.76,66.77,17400.0,49.4528,49.4602,49.3715,49.3789,17400.0
2014-06-27 15:00:00,66.77,66.85,66.75,66.85,43400.0,49.3789,49.4381,49.3641,49.4381,43400.0
2014-06-27 15:10:00,66.85,66.9,66.83,66.86,17500.0,49.4381,49.475,49.4233,49.4455,17500.0
2014-06-27 15:20:00,66.86,66.86,66.83,66.85,44000.0,49.4455,49.4455,49.4233,49.4381,44000.0
2014-06-27 15:30:00,66.85,66.96,66.84,66.95,61100.0,49.4381,49.5194,49.4307,49.512,61100.0
2014-06-27 15:40:00,66.95,67.01,66.93,66.97,106000.0,49.512,49.5564,49.4972,49.5268,106000.0
2014-06-27 15:50:00,66.97,67.0,66.87,66.94,250500.0,49.5268,49.549,49.4528,49.5046,250500.0
2014-06-30 09:30:00,66.82,66.98,66.32,66.33,159700.0,49.4159,49.5342,49.0461,49.0535,159700.0
2014-06-30 09:40:00,66.33,66.38,66.24,66.28,70000.0,49.0535,49.0905,48.9869,49.0165,70000.0
2014-06-30 09:50:00,66.28,66.46,66.23,66.36,55600.0,49.0165,49.1496,48.9795,49.0757,55600.0
2014-06-30 10:00:00,66.37,66.46,66.36,66.43,95000.0,49.0831,49.1496,49.0757,49.1275,95000.0
2014-06-30 10:10:00,66.44,66.54,66.42,66.5,65100.0,49.1348,49.2088,49.1201,49.1792,65100.0
2014-06-30 10:20:00,66.5,66.5,66.39,66.42,61700.0,49.1792,49.1792,49.0979,49.1201,61700.0
2014-06-30 10:30:00,66.42,66.53,66.4,66.4,70000.0,49.1201,49.2014,49.1053,49.1053,70000.0
2014-06-30 10:40:00,66.4,66.43,66.35,66.36,26600.0,49.1053,49.1275,49.0683,49.0757,26600.0
2014-06-30 10:50:00,66.35,66.44,66.35,66.43,37300.0,49.0683,49.1348,49.0683,49.1275,37300.0
2014-06-30 11:00:00,66.43,66.44,66.37,66.43,36400.0,49.1275,49.1348,49.0831,49.1275,36400.0
2014-06-30 11:10:00,66.43,66.49,66.43,66.47,16300.0,49.1275,49.1718,49.1275,49.157,16300.0
2014-06-30 11:20:00,66.48,66.61,66.48,66.51,50200.0,49.1644,49.2606,49.1644,49.1866,50200.0
2014-06-30 11:30:00,66.51,66.51,66.43,66.46,30200.0,49.1866,49.1866,49.1275,49.1496,30200.0
2014-06-30 11:40:00,66.47,66.5,66.41,66.41,24300.0,49.157,49.1792,49.1127,49.1127,24300.0
2014-06-30 11:50:00,66.41,66.46,66.41,66.46,19700.0,49.1127,49.1496,49.1127,49.1496,19700.0
2014-06-30 12:00:00,66.44,66.44,66.39,66.41,16100.0,49.1348,49.1348,49.0979,49.1127,16100.0
2014-06-30 12:10:00,66.41,66.43,66.38,66.4,19000.0,49.1127,49.1275,49.0905,49.1053,19000.0
2014-06-30 12:20:00,66.4,66.48,66.4,66.45,13900.0,49.1053,49.1644,49.1053,49.1422,13900.0
2014-06-30 12:30:00,66.44,66.49,66.43,66.44,18100.0,49.1348,49.1718,49.1275,49.1348,18100.0
2014-06-30 12:40:00,66.44,66.45,66.42,66.45,14700.0,49.1348,49.1422,49.1201,49.1422,14700.0
2014-06-30 12:50:00,66.45,66.46,66.42,66.43,11100.0,49.1422,49.1496,49.1201,49.1275,11100.0
2014-06-30 13:00:00,66.42,66.44,66.42,66.43,32200.0,49.1201,49.1348,49.1201,49.1275,32200.0
2014-06-30 13:10:00,66.43,66.44,66.39,66.4,44300.0,49.1275,49.1348,49.0979,49.1053,44300.0
2014-06-30 13:20:00,66.39,66.39,66.37,66.37,26100.0,49.0979,49.0979,49.0831,49.0831,26100.0
2014-06-30 13:30:00,66.37,66.38,66.31,66.31,45900.0,49.0831,49.0905,49.0387,49.0387,45900.0
2014-06-30 13:40:00,66.31,66.34,66.31,66.32,38600.0,49.0387,49.0609,49.0387,49.0461,38600.0
2014-06-30 13:50:00,66.33,66.33,66.29,66.29,31000.0,49.0535,49.0535,49.0239,49.0239,31000.0
2014-06-30 14:00:00,66.3,66.41,66.3,66.4,33300.0,49.0313,49.1127,49.0313,49.1053,33300.0
2014-06-30 14:10:00,66.4,66.44,66.39,66.42,28000.0,49.1053,49.1348,49.0979,49.1201,28000.0
2014-06-30 14:20:00,66.43,66.43,66.38,66.4,43200.0,49.1275,49.1275,49.0905,49.1053,43200.0
2014-06-30 14:30:00,66.4,66.41,66.38,66.38,30900.0,49.1053,49.1127,49.0905,49.0905,30900.0
2014-06-30 14:40:00,66.38,66.38,66.34,66.34,43200.0,49.0905,49.0905,49.0609,49.0609,43200.0
2014-06-30 14:50:00,66.34,66.39,66.34,66.37,35600.0,49.0609,49.0979,49.0609,49.0831,35600.0
2014-06-30 15:00:00,66.37,66.43,66.36,66.42,73000.0,49.0831,49.1275,49.0757,49.1201,73000.0
2014-06-30 15:10:00,66.41,66.45,66.41,66.43,45600.0,49.1127,49.1422,49.1127,49.1275,45600.0
2014-06-30 15:20:00,66.44,66.45,66.39,66.41,84400.0,49.1348,49.1422,49.0979,49.1127,84400.0
2014-06-30 15:30:00,66.4,66.41,66.34,66.34,62500.0,49.1053,49.1127,49.0609,49.0609,62500.0
2014-06-30 15:40:00,66.34,66.34,66.25,66.29,121000.0,49.0609,49.0609,48.9943,49.0239,121000.0
2014-06-30 15:50:00,66.28,66.36,66.27,66.35,224700.0,49.0165,49.0757,49.0091,49.0683,224700.0
2014-07-01 09:30:00,66.18,66.36,65.96,66.32,334200.0,48.9426,49.0757,48.7799,49.0461,334200.0
2014-07-01 09:40:00,66.33,66.4,66.11,66.35,86700.0,49.0535,49.1053,48.8908,49.0683,86700.0
2014-07-01 09:50:00,66.34,66.41,66.3,66.37,50400.0,49.0609,49.1127,49.0313,49.0831,50400.0
2014-07-01 10:00:00,66.37,66.49,66.28,66.47,121600.0,49.0831,49.1718,49.0165,49.157,121600.0
2014-07-01 10:10:00,66.47,66.74,66.46,66.73,142000.0,49.157,49.3567,49.1496,49.3493,142000.0
2014-07-01 10:20:00,66.73,66.77,66.58,66.58,32100.0,49.3493,49.3789,49.2384,49.2384,32100.0
2014-07-01 10:30:00,66.59,66.73,66.59,66.7,29300.0,49.2458,49.3493,49.2458,49.3271,29300.0
2014-07-01 10:40:00,66.69,66.72,66.62,66.69,34300.0,49.3197,49.3419,49.268,49.3197,34300.0
2014-07-01 10:50:00,66.69,66.71,66.64,66.67,39600.0,49.3197,49.3345,49.2828,49.3049,39600.0
2014-07-01 11:00:00,66.67,66.72,66.66,66.69,28600.0,49.3049,49.3419,49.2975,49.3197,28600.0
2014-07-01 11:10:00,66.69,66.76,66.67,66.75,50500.0,49.3197,49.3715,49.3049,49.3641,50500.0
2014-07-01 11:20:00,66.76,66.81,66.75,66.78,24500.0,49.3715,49.4085,49.3641,49.3863,24500.0
2014-07-01 11:30:00,66.79,66.83,66.74,66.76,62400.0,49.3937,49.4233,49.3567,49.3715,62400.0
2014-07-01 11:40:00,66.75,66.75,66.67,66.67,35600.0,49.3641,49.3641,49.3049,49.3049,35600.0
2014-07-01 11:50:00,66.66,66.67,66.57,66.59,54700.0,49.2975,49.3049,49.231,49.2458,54700.0
2014-07-01 12:00:00,66.6,66.66,66.59,66.64,34900.0,49.2532,49.2975,49.2458,49.2828,34900.0
2014-07-01 12:10:00,66.64,66.65,66.6,66.64,34300.0,49.2828,49.2902,49.2532,49.2828,34300.0
2014-07-01 12:20:00,66.65,66.69,66.63,66.63,28700.0,49.2902,49.3197,49.2754,49.2754,28700.0
2014-07-01 12:30:00,66.64,66.75,66.64,66.71,18000.0,49.2828,49.3641,49.2828,49.3345,18000.0
2014-07-01 12:40:00,66.71,66.74,66.69,66.74,25500.0,49.3345,49.3567,49.3197,49.3567,25500.0
2014-07-01 12:50:00,66.74,66.83,66.73,66.76,25200.0,49.3567,49.4233,49.3493,49.3715,25200.0
2014-07-01 13:00:00,66.77,66.86,66.77,66.86,21300.0,49.3789,49.4455,49.3789,49.4455,21300.0
2014-07-01 13:10:00,66.86,66.89,66.84,66.87,25300.0,49.4455,49.4676,49.4307,49.4528,25300.0
2014-07-01 13:20:00,66.88,66.95,66.88,66.91,32200.0,49.4602,49.512,49.4602,49.4824,32200.0
2014-07-01 13:30:00,66.91,66.91,66.83,66.83,39100.0,49.4824,49.4824,49.4233,49.4233,39100.0
2014-07-01 13:40:00,66.83,66.83,66.79,66.8,41100.0,49.4233,49.4233,49.3937,49.4011,41100.0
2014-07-01 13:50:00,66.79,66.8,66.68,66.7,63300.0,49.3937,49.4011,49.3123,49.3271,63300.0
2014-07-01 14:00:00,66.71,66.74,66.71,66.74,46600.0,49.3345,49.3567,49.3345,49.3567,46600.0
2014-07-01 14:10:00,66.74,66.77,66.7,66.72,96100.0,49.3567,49.3789,49.3271,49.3419,96100.0
2014-07-01 14:20:00,66.72,66.72,66.6,66.6,40000.0,49.3419,49.3419,49.2532,49.2532,40000.0
2014-07-01 14:30:00,66.6,66.67,66.6,66.65,55300.0,49.2532,49.3049,49.2532,49.2902,55300.0
2014-07-01 14:40:00,66.65,66.66,66.6,66.65,57200.0,49.2902,49.2975,49.2532,49.2902,57200.0
2014-07-01 14:50:00,66.65,66.69,66.64,66.68,49300.0,49.2902,49.3197,49.2828,49.3123,49300.0
2014-07-01 15:00:00,66.67,66.72,66.66,66.71,53100.0,49.3049,49.3419,49.2975,49.3345,53100.0
2014-07-01 15:10:00,66.71,66.72,66.61,66.71,71400.0,49.3345,49.3419,49.2606,49.3345,71400.0
2014-07-01 15:20:00,66.7,66.7,66.63,66.64,62900.0,49.3271,49.3271,49.2754,49.2828,62900.0
2014-07-01 15:30:00,66.64,66.67,66.61,66.63,79600.0,49.2828,49.3049,49.2606,49.2754,79600.0
2014-07-01 15:40:00,66.63,66.67,66.62,66.62,86100.0,49.2754,49.3049,49.268,49.268,86100.0
2014-07-01 15:50:00,66.63,66.64,66.54,66.55,210400.0,49.2754,49.2828,49.2088,49.2162,210400.0
2014-07-02 09:30:00,66.59,66.73,66.54,66.64,78700.0,49.2458,49.3493,49.2088,49.2828,78700.0
2014-07-02 09:40:00,66.64,66.65,66.42,66.42,71800.0,49.2828,49.2902,49.1201,49.1201,71800.0
2014-07-02 09:50:00,66.41,66.42,66.13,66.19,73200.0,49.1127,49.1201,48.9056,48.95,73200.0
2014-07-02 10:00:00,66.2,66.53,66.18,66.51,119000.0,48.9574,49.2014,48.9426,49.1866,119000.0
2014-07-02 10:10:00,66.52,66.69,66.5,66.69,100900.0,49.194,49.3197,49.1792,49.3197,100900.0
2014-07-02 10:20:00,66.7,66.72,66.62,66.66,51300.0,49.3271,49.3419,49.268,49.2975,51300.0
2014-07-02 10:30:00,66.66,66.68,66.58,66.58,39100.0,49.2975,49.3123,49.2384,49.2384,39100.0
2014-07-02 10:40:00,66.57,66.67,66.53,66.54,41500.0,49.231,49.3049,49.2014,49.2088,41500.0
2014-07-02 10:50:00,66.54,66.55,66.46,66.48,35900.0,49.2088,49.2162,49.1496,49.1644,35900.0
2014-07-02 11:00:00,66.48,66.57,66.42,66.44,49000.0,49.1644,49.231,49.1201,49.1348,49000.0
2014-07-02 11:10:00,66.45,66.49,66.4,66.46,49400.0,49.1422,49.1718,49.1053,49.1496,49400.0
2014-07-02 11:20:00,66.46,66.56,66.43,66.52,47000.0,49.1496,49.2236,49.1275,49.194,47000.0
2014-07-02 11:30:00,66.52,66.58,66.49,66.54,39600.0,49.194,49.2384,49.1718,49.2088,39600.0
2014-07-02 11:40:00,66.53,66.54,66.48,66.51,20500.0,49.2014,49.2088,49.1644,49.1866,20500.0
2014-07-02 11:50:00,66.5,66.53,66.46,66.51,24400.0,49.1792,49.2014,49.1496,49.1866,24400.0
2014-07-02 12:00:00,66.52,66.59,66.51,66.59,34400.0,49.194,49.2458,49.1866,49.2458,34400.0
2014-07-02 12:10:00,66.59,66.6,66.56,66.59,34200.0,49.2458,49.2532,49.2236,49.2458,34200.0
2014-07-02 12:20:00,66.58,66.59,66.51,66.51,17800.0,49.2384,49.2458,49.1866,49.1866,17800.0
2014-07-02 12:30:00,66.51,66.53,66.47,66.51,25300.0,49.1866,49.2014,49.157,49.1866,25300.0
2014-07-02 12:40:00,66.5,66.54,66.5,66.53,46000.0,49.1792,49.2088,49.1792,49.2014,46000.0
2014-07-02 12:50:00,66.53,66.59,66.53,66.59,35600.0,49.2014,49.2458,49.2014,49.2458,35600.0
2014-07-02 13:00:00,66.59,66.59,66.54,66.57,43200.0,49.2458,49.2458,49.2088,49.231,43200.0
2014-07-02 13:10:00,66.57,66.62,66.56,66.62,40700.0,49.231,49.268,49.2236,49.268,40700.0
2014-07-02 13:20:00,66.61,66.68,66.6,66.67,26400.0,49.2606,49.3123,49.2532,49.3049,26400.0
2014-07-02 13:30:00,66.68,66.68,66.64,66.66,49600.0,49.3123,49.3123,49.2828,49.2975,49600.0
2014-07-02 13:40:00,66.66,66.73,66.66,66.69,60700.0,49.2975,49.3493,49.2975,49.3197,60700.0
2014-07-02 13:50:00,66.68,66.68,66.59,66.61,28400.0,49.3123,49.3123,49.2458,49.2606,28400.0
2014-07-02 14:00:00,66.61,66.61,66.54,66.56,40600.0,49.2606,49.2606,49.2088,49.2236,40600.0
2014-07-02 14:10:00,66.56,66.57,66.55,66.56,22900.0,49.2236,49.231,49.2162,49.2236,22900.0
2014-07-02 14:20:00,66.55,66.59,66.54,66.58,43500.0,49.2162,49.2458,49.2088,49.2384,43500.0
2014-07-02 14:30:00,66.58,66.68,66.58,66.67,39600.0,49.2384,49.3123,49.2384,49.3049,39600.0
2014-07-02 14:40:00,66.67,66.69,66.63,66.64,23800.0,49.3049,49.3197,49.2754,49.2828,23800.0
2014-07-02 14:50:00,66.64,66.65,66.61,66.64,22100.0,49.2828,49.2902,49.2606,49.2828,22100.0
2014-07-02 15:00:00,66.64,66.66,66.62,66.62,42900.0,49.2828,49.2975,49.268,49.268,42900.0
2014-07-02 15:10:00,66.62,66.67,66.61,66.61,40500.0,49.268,49.3049,49.2606,49.2606,40500.0
2014-07-02 15:20:00,66.62,66.62,66.57,66.57,32700.0,49.268,49.268,49.231,49.231,32700.0
2014-07-02 15:30:00,66.58,66.66,66.57,66.63,48000.0,49.2384,49.2975,49.231,49.2754,48000.0
2014-07-02 15:40:00,66.63,66.67,66.61,66.65,75600.0,49.2754,49.3049,49.2606,49.2902,75600.0
2014-07-02 15:50:00,66.64,66.65,66.57,66.64,160000.0,49.2828,49.2902,49.231,49.2828,160000.0
2014-07-03 09:30:00,66.97,67.23,66.93,67.19,151900.0,49.5268,49.7191,49.4972,49.6895,151900.0
2014-07-03 09:40:00,67.19,67.33,67.13,67.13,45200.0,49.6895,49.793,49.6451,49.6451,45200.0
2014-07-03 09:50:00,67.14,67.44,67.14,67.4,110800.0,49.6525,49.8744,49.6525,49.8448,110800.0
2014-07-03 10:00:00,67.4,67.46,67.28,67.33,74300.0,49.8448,49.8892,49.7561,49.793,74300.0
2014-07-03 10:10:00,67.33,67.5,67.33,67.48,49800.0,49.793,49.9188,49.793,49.904,49800.0
2014-07-03 10:20:00,67.49,67.51,67.41,67.41,35900.0,49.9114,49.9262,49.8522,49.8522,35900.0
2014-07-03 10:30:00,67.4,67.45,67.38,67.41,43400.0,49.8448,49.8818,49.83,49.8522,43400.0
2014-07-03 10:40:00,67.42,67.53,67.41,67.49,40300.0,49.8596,49.9409,49.8522,49.9114,40300.0
2014-07-03 10:50:00,67.49,67.54,67.45,67.46,44700.0,49.9114,49.9483,49.8818,49.8892,44700.0
2014-07-03 11:00:00,67.46,67.47,67.39,67.43,38100.0,49.8892,49.8966,49.8374,49.867,38100.0
2014-07-03 11:10:00,67.43,67.43,67.35,67.35,21800.0,49.867,49.867,49.8078,49.8078,21800.0
2014-07-03 11:20:00,67.35,67.41,67.34,67.38,27100.0,49.8078,49.8522,49.8004,49.83,27100.0
2014-07-03 11:30:00,67.39,67.45,67.39,67.44,28800.0,49.8374,49.8818,49.8374,49.8744,28800.0
2014-07-03 11:40:00,67.44,67.44,67.38,67.4,17700.0,49.8744,49.8744,49.83,49.8448,17700.0
2014-07-03 11:50:00,67.41,67.47,67.41,67.44,24700.0,49.8522,49.8966,49.8522,49.8744,24700.0
2014-07-03 12:00:00,67.45,67.47,67.43,67.47,26600.0,49.8818,49.8966,49.867,49.8966,26600.0
2014-07-03 12:10:00,67.47,67.54,67.47,67.53,49300.0,49.8966,49.9483,49.8966,49.9409,49300.0
2014-07-03 12:20:00,67.53,67.65,67.46,67.51,229200.0,49.9409,50.0297,49.8892,49.9262,229200.0
2014-07-03 12:30:00,67.49,67.53,67.43,67.43,87200.0,49.9114,49.9409,49.867,49.867,87200.0
2014-07-03 12:40:00,67.43,67.47,67.41,67.42,129300.0,49.867,49.8966,49.8522,49.8596,129300.0
2014-07-03 12:50:00,67.42,67.43,67.34,67.4,247500.0,49.8596,49.867,49.8004,49.8448,247500.0
2014-07-07 09:30:00,67.36,67.36,67.0,67.11,70300.0,49.8152,49.8152,49.549,49.6303,70300.0
2014-07-07 09:40:00,67.1,67.12,67.01,67.07,84500.0,49.6229,49.6377,49.5564,49.6008,84500.0
2014-07-07 09:50:00,67.06,67.08,66.81,66.84,82300.0,49.5934,49.6082,49.4085,49.4307,82300.0
2014-07-07 10:00:00,66.84,67.1,66.82,67.08,136700.0,49.4307,49.6229,49.4159,49.6082,136700.0
2014-07-07 10:10:00,67.08,67.25,67.07,67.23,51200.0,49.6082,49.7339,49.6008,49.7191,51200.0
2014-07-07 10:20:00,67.23,67.26,67.15,67.19,62400.0,49.7191,49.7413,49.6599,49.6895,62400.0
2014-07-07 10:30:00,67.18,67.23,67.13,67.21,91400.0,49.6821,49.7191,49.6451,49.7043,91400.0
2014-07-07 10:40:00,67.21,67.31,67.21,67.31,49800.0,49.7043,49.7782,49.7043,49.7782,49800.0
2014-07-07 10:50:00,67.31,67.31,67.16,67.22,66900.0,49.7782,49.7782,49.6673,49.7117,66900.0
2014-07-07 11:00:00,67.21,67.25,67.16,67.22,45800.0,49.7043,49.7339,49.6673,49.7117,45800.0
2014-07-07 11:10:00,67.22,67.41,67.22,67.39,111400.0,49.7117,49.8522,49.7117,49.8374,111400.0
2014-07-07 11:20:00,67.39,67.41,67.32,67.36,66800.0,49.8374,49.8522,49.7856,49.8152,66800.0
2014-07-07 11:30:00,67.35,67.41,67.29,67.35,95000.0,49.8078,49.8522,49.7635,49.8078,95000.0
2014-07-07 11:40:00,67.35,67.42,67.34,67.4,54300.0,49.8078,49.8596,49.8004,49.8448,54300.0
2014-07-07 11:50:00,67.41,67.72,67.4,67.7,111300.0,49.8522,50.0815,49.8448,50.0667,111300.0
2014-07-07 12:00:00,67.7,67.78,67.68,67.77,87200.0,50.0667,50.1258,50.0519,50.1184,87200.0
2014-07-07 12:10:00,67.77,67.79,67.68,67.7,65900.0,50.1184,50.1332,50.0519,50.0667,65900.0
2014-07-07 12:20:00,67.71,67.78,67.69,67.7,42200.0,50.0741,50.1258,50.0593,50.0667,42200.0
2014-07-07 12:30:00,67.7,67.72,67.61,67.63,104900.0,50.0667,50.0815,50.0001,50.0149,104900.0
2014-07-07 12:40:00,67.62,67.65,67.59,67.64,77100.0,50.0075,50.0297,49.9853,50.0223,77100.0
2014-07-07 12:50:00,67.64,67.72,67.64,67.66,83500.0,50.0223,50.0815,50.0223,50.0371,83500.0
2014-07-07 13:00:00,67.66,67.67,67.56,67.6,45400.0,50.0371,50.0445,49.9631,49.9927,45400.0
2014-07-07 13:10:00,67.6,67.66,67.56,67.66,28000.0,49.9927,50.0371,49.9631,50.0371,28000.0
2014-07-07 13:20:00,67.66,67.81,67.64,67.79,160400.0,50.0371,50.148,50.0223,50.1332,160400.0
2014-07-07 13:30:00,67.78,67.82,67.76,67.82,69100.0,50.1258,50.1554,50.111,50.1554,69100.0
2014-07-07 13:40:00,67.81,67.95,67.78,67.82,188300.0,50.148,50.2515,50.1258,50.1554,188300.0
2014-07-07 13:50:00,67.82,67.82,67.67,67.69,77300.0,50.1554,50.1554,50.0445,50.0593,77300.0
2014-07-07 14:00:00,67.68,67.7,67.61,67.65,57100.0,50.0519,50.0667,50.0001,50.0297,57100.0
2014-07-07 14:10:00,67.64,67.7,67.62,67.67,48400.0,50.0223,50.0667,50.0075,50.0445,48400.0
2014-07-07 14:20:00,67.68,67.73,67.63,67.7,92100.0,50.0519,50.0889,50.0149,50.0667,92100.0
2014-07-07 14:30:00,67.69,67.7,67.53,67.55,62800.0,50.0593,50.0667,49.9409,49.9557,62800.0
2014-07-07 14:40:00,67.54,67.58,67.5,67.52,54900.0,49.9483,49.9779,49.9188,49.9335,54900.0
2014-07-07 14:50:00,67.52,67.67,67.5,67.66,93400.0,49.9335,50.0445,49.9188,50.0371,93400.0
2014-07-07 15:00:00,67.65,67.66,67.54,67.58,71200.0,50.0297,50.0371,49.9483,49.9779,71200.0
2014-07-07 15:10:00,67.58,67.6,67.52,67.54,61400.0,49.9779,49.9927,49.9335,49.9483,61400.0
2014-07-07 15:20:00,67.54,67.62,67.52,67.61,79000.0,49.9483,50.0075,49.9335,50.0001,79000.0
2014-07-07 15:30:00,67.61,67.68,67.6,67.68,133500.0,50.0001,50.0519,49.9927,50.0519,133500.0
2014-07-07 15:40:00,67.67,67.72,67.59,67.68,230200.0,50.0445,50.0815,49.9853,50.0519,230200.0
2014-07-07 15:50:00,67.67,67.7,67.61,67.64,328300.0,50.0445,50.0667,50.0001,50.0223,328300.0
2014-07-08 09:30:00,67.38,67.63,67.22,67.35,100900.0,49.83,50.0149,49.7117,49.8078,100900.0
2014-07-08 09:40:00,67.34,67.57,67.31,67.55,78700.0,49.8004,49.9705,49.7782,49.9557,78700.0
2014-07-08 09:50:00,67.57,67.57,67.42,67.5,111000.0,49.9705,49.9705,49.8596,49.9188,111000.0
2014-07-08 10:00:00,67.5,67.53,67.31,67.44,96600.0,49.9188,49.9409,49.7782,49.8744,96600.0
2014-07-08 10:10:00,67.44,67.63,67.44,67.61,58000.0,49.8744,50.0149,49.8744,50.0001,58000.0
2014-07-08 10:20:00,67.63,67.73,67.46,67.71,124500.0,50.0149,50.0889,49.8892,50.0741,124500.0
2014-07-08 10:30:00,67.68,67.75,67.61,67.75,156700.0,50.0519,50.1036,50.0001,50.1036,156700.0
2014-07-08 10:40:00,67.74,67.83,67.7,67.79,236200.0,50.0962,50.1628,50.0667,50.1332,236200.0
2014-07-08 10:50:00,67.78,67.84,67.71,67.75,63300.0,50.1258,50.1702,50.0741,50.1036,63300.0
2014-07-08 11:00:00,67.75,67.75,67.62,67.75,73900.0,50.1036,50.1036,50.0075,50.1036,73900.0
2014-07-08 11:10:00,67.75,67.86,67.74,67.83,103600.0,50.1036,50.185,50.0962,50.1628,103600.0
2014-07-08 11:20:00,67.83,67.85,67.65,67.65,71900.0,50.1628,50.1776,50.0297,50.0297,71900.0
2014-07-08 11:30:00,67.66,67.8,67.63,67.79,74400.0,50.0371,50.1406,50.0149,50.1332,74400.0
2014-07-08 11:40:00,67.8,67.8,67.7,67.79,50100.0,50.1406,50.1406,50.0667,50.1332,50100.0
2014-07-08 11:50:00,67.79,67.79,67.69,67.69,89700.0,50.1332,50.1332,50.0593,50.0593,89700.0
2014-07-08 12:00:00,67.69,67.7,67.61,67.64,57000.0,50.0593,50.0667,50.0001,50.0223,57000.0
2014-07-08 12:10:00,67.63,67.64,67.53,67.58,60000.0,50.0149,50.0223,49.9409,49.9779,60000.0
2014-07-08 12:20:00,67.57,67.83,67.57,67.82,72200.0,49.9705,50.1628,49.9705,50.1554,72200.0
2014-07-08 12:30:00,67.82,67.84,67.71,67.78,69500.0,50.1554,50.1702,50.0741,50.1258,69500.0
2014-07-08 12:40:00,67.77,67.86,67.74,67.82,58200.0,50.1184,50.185,50.0962,50.1554,58200.0
2014-07-08 12:50:00,67.82,67.96,67.78,67.8,81300.0,50.1554,50.2589,50.1258,50.1406,81300.0
2014-07-08 13:00:00,67.8,67.81,67.7,67.7,44800.0,50.1406,50.148,50.0667,50.0667,44800.0
2014-07-08 13:10:00,67.7,67.9,67.7,67.89,63700.0,50.0667,50.2146,50.0667,50.2072,63700.0
2014-07-08 13:20:00,67.89,67.92,67.85,67.85,53600.0,50.2072,50.2294,50.1776,50.1776,53600.0
2014-07-08 13:30:00,67.86,67.89,67.81,67.86,61400.0,50.185,50.2072,50.148,50.185,61400.0
2014-07-08 13:40:00,67.87,67.94,67.82,67.88,59300.0,50.1924,50.2442,50.1554,50.1998,59300.0
2014-07-08 13:50:00,67.88,68.03,67.88,68.03,108700.0,50.1998,50.3107,50.1998,50.3107,108700.0
2014-07-08 14:00:00,68.02,68.02,67.92,67.99,80700.0,50.3033,50.3033,50.2294,50.2811,80700.0
2014-07-08 14:10:00,67.98,68.03,67.95,67.97,81700.0,50.2737,50.3107,50.2515,50.2663,81700.0
2014-07-08 14:20:00,67.97,68.0,67.95,67.97,73200.0,50.2663,50.2885,50.2515,50.2663,73200.0
2014-07-08 14:30:00,67.98,67.98,67.84,67.86,72500.0,50.2737,50.2737,50.1702,50.185,72500.0
2014-07-08 14:40:00,67.86,68.04,67.83,68.03,129100.0,50.185,50.3181,50.1628,50.3107,129100.0
2014-07-08 14:50:00,68.03,68.05,67.95,67.96,81400.0,50.3107,50.3255,50.2515,50.2589,81400.0
2014-07-08 15:00:00,67.96,67.99,67.92,67.93,130800.0,50.2589,50.2811,50.2294,50.2368,130800.0
2014-07-08 15:10:00,67.94,67.97,67.88,67.93,85100.0,50.2442,50.2663,50.1998,50.2368,85100.0
2014-07-08 15:20:00,67.93,67.98,67.88,67.89,92100.0,50.2368,50.2737,50.1998,50.2072,92100.0
2014-07-08 15:30:00,67.89,67.92,67.84,67.92,178500.0,50.2072,50.2294,50.1702,50.2294,178500.0
2014-07-08 15:40:00,67.92,67.92,67.86,67.87,150600.0,50.2294,50.2294,50.185,50.1924,150600.0
2014-07-08 15:50:00,67.87,67.88,67.81,67.85,368000.0,50.1924,50.1998,50.148,50.1776,368000.0
2014-07-09 09:30:00,67.89,68.16,67.78,68.1,142300.0,50.2072,50.4069,50.1258,50.3625,142300.0
2014-07-09 09:40:00,68.1,68.13,67.77,67.81,114000.0,50.3625,50.3847,50.1184,50.148,114000.0
2014-07-09 09:50:00,67.82,67.86,67.69,67.77,85300.0,50.1554,50.185,50.0593,50.1184,85300.0
2014-07-09 10:00:00,67.79,67.88,67.69,67.78,60500.0,50.1332,50.1998,50.0593,50.1258,60500.0
2014-07-09 10:10:00,67.79,67.8,67.6,67.63,55400.0,50.1332,50.1406,49.9927,50.0149,55400.0
2014-07-09 10:20:00,67.61,67.8,67.59,67.77,50100.0,50.0001,50.1406,49.9853,50.1184,50100.0
2014-07-09 10:30:00,67.77,67.8,67.68,67.77,83900.0,50.1184,50.1406,50.0519,50.1184,83900.0
2014-07-09 10:40:00,67.78,67.81,67.71,67.81,83000.0,50.1258,50.148,50.0741,50.148,83000.0
2014-07-09 10:50:00,67.8,67.81,67.68,67.69,42500.0,50.1406,50.148,50.0519,50.0593,42500.0
2014-07-09 11:00:00,67.69,67.74,67.65,67.65,25100.0,50.0593,50.0962,50.0297,50.0297,25100.0
2014-07-09 11:10:00,67.64,67.7,67.57,67.67,66000.0,50.0223,50.0667,49.9705,50.0445,66000.0
2014-07-09 11:20:00,67.67,67.7,67.64,67.69,30500.0,50.0445,50.0667,50.0223,50.0593,30500.0
2014-07-09 11:30:00,67.69,67.7,67.59,67.67,40000.0,50.0593,50.0667,49.9853,50.0445,40000.0
2014-07-09 11:40:00,67.67,67.68,67.61,67.61,39600.0,50.0445,50.0519,50.0001,50.0001,39600.0
2014-07-09 11:50:00,67.61,67.65,67.58,67.59,42600.0,50.0001,50.0297,49.9779,49.9853,42600.0
2014-07-09 12:00:00,67.57,67.65,67.55,67.6,40600.0,49.9705,50.0297,49.9557,49.9927,40600.0
2014-07-09 12:10:00,67.61,67.61,67.52,67.57,51400.0,50.0001,50.0001,49.9335,49.9705,51400.0
2014-07-09 12:20:00,67.56,67.64,67.56,67.6,31300.0,49.9631,50.0223,49.9631,49.9927,31300.0
2014-07-09 12:30:00,67.61,67.69,67.57,67.63,30300.0,50.0001,50.0593,49.9705,50.0149,30300.0
2014-07-09 12:40:00,67.63,67.63,67.59,67.59,22300.0,50.0149,50.0149,49.9853,49.9853,22300.0
2014-07-09 12:50:00,67.59,67.63,67.56,67.58,51000.0,49.9853,50.0149,49.9631,49.9779,51000.0
2014-07-09 13:00:00,67.58,67.62,67.56,67.61,30000.0,49.9779,50.0075,49.9631,50.0001,30000.0
2014-07-09 13:10:00,67.61,67.63,67.57,67.6,40700.0,50.0001,50.0149,49.9705,49.9927,40700.0
2014-07-09 13:20:00,67.6,67.6,67.56,67.57,23200.0,49.9927,49.9927,49.9631,49.9705,23200.0
2014-07-09 13:30:00,67.55,67.63,67.55,67.62,42000.0,49.9557,50.0149,49.9557,50.0075,42000.0
2014-07-09 13:40:00,67.63,67.63,67.57,67.57,19700.0,50.0149,50.0149,49.9705,49.9705,19700.0
2014-07-09 13:50:00,67.58,67.65,67.57,67.6,27900.0,49.9779,50.0297,49.9705,49.9927,27900.0
2014-07-09 14:00:00,67.59,67.65,67.49,67.53,78500.0,49.9853,50.0297,49.9114,49.9409,78500.0
2014-07-09 14:10:00,67.53,67.71,67.53,67.71,61100.0,49.9409,50.0741,49.9409,50.0741,61100.0
2014-07-09 14:20:00,67.7,67.76,67.66,67.71,37000.0,50.0667,50.111,50.0371,50.0741,37000.0
2014-07-09 14:30:00,67.71,67.72,67.61,67.65,59400.0,50.0741,50.0815,50.0001,50.0297,59400.0
2014-07-09 14:40:00,67.64,67.66,67.6,67.63,48100.0,50.0223,50.0371,49.9927,50.0149,48100.0
2014-07-09 14:50:00,67.64,67.67,67.61,67.64,47700.0,50.0223,50.0445,50.0001,50.0223,47700.0
2014-07-09 15:00:00,67.64,67.67,67.61,67.66,52100.0,50.0223,50.0445,50.0001,50.0371,52100.0
2014-07-09 15:10:00,67.65,67.7,67.61,67.64,61700.0,50.0297,50.0667,50.0001,50.0223,61700.0
2014-07-09 15:20:00,67.64,67.7,67.63,67.68,76000.0,50.0223,50.0667,50.0149,50.0519,76000.0
2014-07-09 15:30:00,67.68,67.72,67.67,67.71,140900.0,50.0519,50.0815,50.0445,50.0741,140900.0
2014-07-09 15:40:00,67.71,67.78,67.69,67.73,135000.0,50.0741,50.1258,50.0593,50.0889,135000.0
2014-07-09 15:50:00,67.72,67.73,67.67,67.7,374300.0,50.0815,50.0889,50.0445,50.0667,374300.0
2014-07-10 09:30:00,67.11,67.59,67.0,67.43,303700.0,49.6303,49.9853,49.549,49.867,303700.0
2014-07-10 09:40:00,67.45,67.45,67.11,67.13,99700.0,49.8818,49.8818,49.6303,49.6451,99700.0
2014-07-10 09:50:00,67.14,67.19,67.04,67.1,93700.0,49.6525,49.6895,49.5786,49.6229,93700.0
2014-07-10 10:00:00,67.1,67.19,67.03,67.12,76600.0,49.6229,49.6895,49.5712,49.6377,76600.0
2014-07-10 10:10:00,67.13,67.26,67.08,67.21,52300.0,49.6451,49.7413,49.6082,49.7043,52300.0
2014-07-10 10:20:00,67.22,67.31,67.18,67.21,45700.0,49.7117,49.7782,49.6821,49.7043,45700.0
2014-07-10 10:30:00,67.2,67.25,67.12,67.12,30600.0,49.6969,49.7339,49.6377,49.6377,30600.0
2014-07-10 10:40:00,67.12,67.28,67.11,67.25,43900.0,49.6377,49.7561,49.6303,49.7339,43900.0
2014-07-10 10:50:00,67.26,67.4,67.23,67.36,33000.0,49.7413,49.8448,49.7191,49.8152,33000.0
2014-07-10 11:00:00,67.36,67.43,67.32,67.32,30400.0,49.8152,49.867,49.7856,49.7856,30400.0
2014-07-10 11:10:00,67.33,67.4,67.33,67.35,39900.0,49.793,49.8448,49.793,49.8078,39900.0
2014-07-10 11:20:00,67.36,67.36,67.14,67.17,50700.0,49.8152,49.8152,49.6525,49.6747,50700.0
2014-07-10 11:30:00,67.17,67.22,67.14,67.21,56100.0,49.6747,49.7117,49.6525,49.7043,56100.0
2014-07-10 11:40:00,67.2,67.21,67.09,67.12,34100.0,49.6969,49.7043,49.6155,49.6377,34100.0
2014-07-10 11:50:00,67.12,67.22,67.11,67.21,27400.0,49.6377,49.7117,49.6303,49.7043,27400.0
2014-07-10 12:00:00,67.21,67.23,67.17,67.19,30700.0,49.7043,49.7191,49.6747,49.6895,30700.0
2014-07-10 12:10:00,67.18,67.25,67.15,67.23,30600.0,49.6821,49.7339,49.6599,49.7191,30600.0
2014-07-10 12:20:00,67.23,67.24,67.18,67.19,49700.0,49.7191,49.7265,49.6821,49.6895,49700.0
2014-07-10 12:30:00,67.2,67.25,67.2,67.22,16000.0,49.6969,49.7339,49.6969,49.7117,16000.0
2014-07-10 12:40:00,67.22,67.26,67.19,67.19,28200.0,49.7117,49.7413,49.6895,49.6895,28200.0
2014-07-10 12:50:00,67.2,67.2,67.12,67.17,29400.0,49.6969,49.6969,49.6377,49.6747,29400.0
2014-07-10 13:00:00,67.16,67.16,67.08,67.08,43100.0,49.6673,49.6673,49.6082,49.6082,43100.0
2014-07-10 13:10:00,67.08,67.11,67.06,67.08,34000.0,49.6082,49.6303,49.5934,49.6082,34000.0
2014-07-10 13:20:00,67.09,67.21,67.09,67.19,37000.0,49.6155,49.7043,49.6155,49.6895,37000.0
2014-07-10 13:30:00,67.21,67.27,67.21,67.27,23700.0,49.7043,49.7487,49.7043,49.7487,23700.0
2014-07-10 13:40:00,67.27,67.32,67.22,67.24,50800.0,49.7487,49.7856,49.7117,49.7265,50800.0
2014-07-10 13:50:00,67.25,67.3,67.21,67.21,45900.0,49.7339,49.7708,49.7043,49.7043,45900.0
2014-07-10 14:00:00,67.21,67.29,67.21,67.29,36900.0,49.7043,49.7635,49.7043,49.7635,36900.0
2014-07-10 14:10:00,67.28,67.29,67.19,67.23,40500.0,49.7561,49.7635,49.6895,49.7191,40500.0
2014-07-10 14:20:00,67.22,67.27,67.21,67.27,22700.0,49.7117,49.7487,49.7043,49.7487,22700.0
2014-07-10 14:30:00,67.26,67.27,67.15,67.17,29600.0,49.7413,49.7487,49.6599,49.6747,29600.0
2014-07-10 14:40:00,67.17,67.22,67.14,67.17,30500.0,49.6747,49.7117,49.6525,49.6747,30500.0
2014-07-10 14:50:00,67.17,67.19,67.13,67.16,37600.0,49.6747,49.6895,49.6451,49.6673,37600.0
2014-07-10 15:00:00,67.15,67.15,67.08,67.13,51400.0,49.6599,49.6599,49.6082,49.6451,51400.0
2014-07-10 15:10:00,67.13,67.22,67.09,67.21,45100.0,49.6451,49.7117,49.6155,49.7043,45100.0
2014-07-10 15:20:00,67.22,67.25,67.13,67.25,82100.0,49.7117,49.7339,49.6451,49.7339,82100.0
2014-07-10 15:30:00,67.24,67.3,67.21,67.3,91100.0,49.7265,49.7708,49.7043,49.7708,91100.0
2014-07-10 15:40:00,67.29,67.37,67.24,67.27,123800.0,49.7635,49.8226,49.7265,49.7487,123800.0
2014-07-10 15:50:00,67.26,67.27,67.19,67.2,210300.0,49.7413,49.7487,49.6895,49.6969,210300.0
2014-07-11 09:30:00,67.76,67.76,67.07,67.07,69500.0,50.111,50.111,49.6008,49.6008,69500.0
2014-07-11 09:40:00,67.05,67.18,66.98,66.99,83900.0,49.586,49.6821,49.5342,49.5416,83900.0
2014-07-11 09:50:00,67.04,67.21,67.04,67.09,84600.0,49.5786,49.7043,49.5786,49.6155,84600.0
2014-07-11 10:00:00,67.11,67.12,67.01,67.04,65300.0,49.6303,49.6377,49.5564,49.5786,65300.0
2014-07-11 10:10:00,67.05,67.33,67.02,67.33,132800.0,49.586,49.793,49.5638,49.793,132800.0
2014-07-11 10:20:00,67.33,67.37,67.17,67.2,50200.0,49.793,49.8226,49.6747,49.6969,50200.0
2014-07-11 10:30:00,67.21,67.23,67.01,67.04,42500.0,49.7043,49.7191,49.5564,49.5786,42500.0
2014-07-11 10:40:00,67.05,67.14,67.0,67.07,142000.0,49.586,49.6525,49.549,49.6008,142000.0
2014-07-11 10:50:00,67.06,67.11,66.94,66.94,47300.0,49.5934,49.6303,49.5046,49.5046,47300.0
2014-07-11 11:00:00,66.95,67.05,66.88,67.05,50700.0,49.512,49.586,49.4602,49.586,50700.0
2014-07-11 11:10:00,67.04,67.04,66.95,67.0,54600.0,49.5786,49.5786,49.512,49.549,54600.0
2014-07-11 11:20:00,66.99,67.0,66.92,66.98,94500.0,49.5416,49.549,49.4898,49.5342,94500.0
2014-07-11 11:30:00,66.98,67.16,66.98,67.03,82100.0,49.5342,49.6673,49.5342,49.5712,82100.0
2014-07-11 11:40:00,67.03,67.04,66.92,66.92,76500.0,49.5712,49.5786,49.4898,49.4898,76500.0
2014-07-11 11:50:00,66.92,67.0,66.88,66.93,40600.0,49.4898,49.549,49.4602,49.4972,40600.0
2014-07-11 12:00:00,66.93,66.96,66.9,66.96,37600.0,49.4972,49.5194,49.475,49.5194,37600.0
2014-07-11 12:10:00,66.95,66.98,66.86,66.86,86600.0,49.512,49.5342,49.4455,49.4455,86600.0
2014-07-11 12:20:00,66.86,66.86,66.74,66.82,181300.0,49.4455,49.4455,49.3567,49.4159,181300.0
2014-07-11 12:30:00,66.81,66.82,66.76,66.81,36100.0,49.4085,49.4159,49.3715,49.4085,36100.0
2014-07-11 12:40:00,66.82,66.88,66.81,66.83,31400.0,49.4159,49.4602,49.4085,49.4233,31400.0
2014-07-11 12:50:00,66.83,66.87,66.81,66.81,41200.0,49.4233,49.4528,49.4085,49.4085,41200.0
2014-07-11 13:00:00,66.81,66.89,66.79,66.81,18900.0,49.4085,49.4676,49.3937,49.4085,18900.0
2014-07-11 13:10:00,66.81,66.82,66.77,66.77,26400.0,49.4085,49.4159,49.3789,49.3789,26400.0
2014-07-11 13:20:00,66.78,66.84,66.78,66.81,25700.0,49.3863,49.4307,49.3863,49.4085,25700.0
2014-07-11 13:30:00,66.81,66.82,66.75,66.8,45000.0,49.4085,49.4159,49.3641,49.4011,45000.0
2014-07-11 13:40:00,66.8,66.89,66.8,66.87,22500.0,49.4011,49.4676,49.4011,49.4528,22500.0
2014-07-11 13:50:00,66.87,66.9,66.87,66.89,22200.0,49.4528,49.475,49.4528,49.4676,22200.0
2014-07-11 14:00:00,66.9,66.97,66.89,66.96,30700.0,49.475,49.5268,49.4676,49.5194,30700.0
2014-07-11 14:10:00,66.96,66.99,66.92,66.95,18700.0,49.5194,49.5416,49.4898,49.512,18700.0
2014-07-11 14:20:00,66.96,67.01,66.95,66.99,51000.0,49.5194,49.5564,49.512,49.5416,51000.0
2014-07-11 14:30:00,67.0,67.0,66.95,66.96,54600.0,49.549,49.549,49.512,49.5194,54600.0
2014-07-11 14:40:00,66.96,67.0,66.95,67.0,23000.0,49.5194,49.549,49.512,49.549,23000.0
2014-07-11 14:50:00,66.99,67.02,66.98,67.02,51500.0,49.5416,49.5638,49.5342,49.5638,51500.0
2014-07-11 15:00:00,67.02,67.02,66.99,67.01,46300.0,49.5638,49.5638,49.5416,49.5564,46300.0
2014-07-11 15:10:00,67.02,67.06,66.98,67.06,63400.0,49.5638,49.5934,49.5342,49.5934,63400.0
2014-07-11 15:20:00,67.07,67.16,67.06,67.15,67000.0,49.6008,49.6673,49.5934,49.6599,67000.0
2014-07-11 15:30:00,67.15,67.23,67.12,67.23,55300.0,49.6599,49.7191,49.6377,49.7191,55300.0
2014-07-11 15:40:00,67.23,67.23,67.18,67.18,121900.0,49.7191,49.7191,49.6821,49.6821,121900.0
2014-07-11 15:50:00,67.19,67.2,67.09,67.1,229700.0,49.6895,49.6969,49.6155,49.6229,229700.0
2014-07-14 09:30:00,67.71,67.71,67.39,67.5,64300.0,50.0741,50.0741,49.8374,49.9188,64300.0
2014-07-14 09:40:00,67.5,67.52,67.4,67.44,42500.0,49.9188,49.9335,49.8448,49.8744,42500.0
2014-07-14 09:50:00,67.44,67.51,67.43,67.5,50800.0,49.8744,49.9262,49.867,49.9188,50800.0
2014-07-14 10:00:00,67.5,67.53,67.32,67.34,70400.0,49.9188,49.9409,49.7856,49.8004,70400.0
2014-07-14 10:10:00,67.34,67.53,67.31,67.53,72200.0,49.8004,49.9409,49.7782,49.9409,72200.0
2014-07-14 10:20:00,67.52,67.59,67.49,67.57,33000.0,49.9335,49.9853,49.9114,49.9705,33000.0
2014-07-14 10:30:00,67.57,67.68,67.56,67.66,52600.0,49.9705,50.0519,49.9631,50.0371,52600.0
2014-07-14 10:40:00,67.67,67.68,67.6,67.61,33500.0,50.0445,50.0519,49.9927,50.0001,33500.0
2014-07-14 10:50:00,67.61,67.77,67.6,67.75,59500.0,50.0001,50.1184,49.9927,50.1036,59500.0
2014-07-14 11:00:00,67.75,67.76,67.7,67.7,54600.0,50.1036,50.111,50.0667,50.0667,54600.0
2014-07-14 11:10:00,67.71,67.71,67.64,67.64,22100.0,50.0741,50.0741,50.0223,50.0223,22100.0
2014-07-14 11:20:00,67.64,67.67,67.62,67.65,19400.0,50.0223,50.0445,50.0075,50.0297,19400.0
2014-07-14 11:30:00,67.65,67.67,67.52,67.53,21300.0,50.0297,50.0445,49.9335,49.9409,21300.0
2014-07-14 11:40:00,67.52,67.57,67.51,67.52,16200.0,49.9335,49.9705,49.9262,49.9335,16200.0
2014-07-14 11:50:00,67.5,67.54,67.5,67.52,32500.0,49.9188,49.9483,49.9188,49.9335,32500.0
2014-07-14 12:00:00,67.51,67.54,67.5,67.51,19600.0,49.9262,49.9483,49.9188,49.9262,19600.0
2014-07-14 12:10:00,67.5,67.54,67.49,67.5,30300.0,49.9188,49.9483,49.9114,49.9188,30300.0
2014-07-14 12:20:00,67.49,67.52,67.49,67.52,15500.0,49.9114,49.9335,49.9114,49.9335,15500.0
2014-07-14 12:30:00,67.51,67.51,67.39,67.4,31600.0,49.9262,49.9262,49.8374,49.8448,31600.0
2014-07-14 12:40:00,67.4,67.45,67.4,67.42,16200.0,49.8448,49.8818,49.8448,49.8596,16200.0
2014-07-14 12:50:00,67.42,67.42,67.31,67.35,33200.0,49.8596,49.8596,49.7782,49.8078,33200.0
2014-07-14 13:00:00,67.36,67.36,67.32,67.36,19900.0,49.8152,49.8152,49.7856,49.8152,19900.0
2014-07-14 13:10:00,67.36,67.38,67.34,67.36,26100.0,49.8152,49.83,49.8004,49.8152,26100.0
2014-07-14 13:20:00,67.37,67.38,67.34,67.36,17800.0,49.8226,49.83,49.8004,49.8152,17800.0
2014-07-14 13:30:00,67.37,67.38,67.31,67.31,20200.0,49.8226,49.83,49.7782,49.7782,20200.0
2014-07-14 13:40:00,67.31,67.39,67.3,67.38,45500.0,49.7782,49.8374,49.7708,49.83,45500.0
2014-07-14 13:50:00,67.37,67.38,67.31,67.34,25500.0,49.8226,49.83,49.7782,49.8004,25500.0
2014-07-14 14:00:00,67.34,67.4,67.33,67.39,36000.0,49.8004,49.8448,49.793,49.8374,36000.0
2014-07-14 14:10:00,67.38,67.45,67.37,67.45,40800.0,49.83,49.8818,49.8226,49.8818,40800.0
2014-07-14 14:20:00,67.44,67.49,67.43,67.45,41900.0,49.8744,49.9114,49.867,49.8818,41900.0
2014-07-14 14:30:00,67.45,67.46,67.37,67.42,37800.0,49.8818,49.8892,49.8226,49.8596,37800.0
2014-07-14 14:40:00,67.42,67.5,67.41,67.48,53800.0,49.8596,49.9188,49.8522,49.904,53800.0
2014-07-14 14:50:00,67.47,67.48,67.42,67.45,36900.0,49.8966,49.904,49.8596,49.8818,36900.0
2014-07-14 15:00:00,67.45,67.46,67.42,67.44,53700.0,49.8818,49.8892,49.8596,49.8744,53700.0
2014-07-14 15:10:00,67.45,67.45,67.37,67.39,53500.0,49.8818,49.8818,49.8226,49.8374,53500.0
2014-07-14 15:20:00,67.39,67.39,67.29,67.3,41600.0,49.8374,49.8374,49.7635,49.7708,41600.0
2014-07-14 15:30:00,67.29,67.37,67.29,67.34,79000.0,49.7635,49.8226,49.7635,49.8004,79000.0
2014-07-14 15:40:00,67.34,67.36,67.27,67.28,126900.0,49.8004,49.8152,49.7487,49.7561,126900.0
2014-07-14 15:50:00,67.28,67.29,67.24,67.26,216800.0,49.7561,49.7635,49.7265,49.7413,216800.0
2014-07-15 09:30:00,67.17,67.43,67.15,67.43,57100.0,49.6747,49.867,49.6599,49.867,57100.0
2014-07-15 09:40:00,67.44,67.64,67.44,67.61,50000.0,49.8744,50.0223,49.8744,50.0001,50000.0
2014-07-15 09:50:00,67.61,67.65,67.51,67.61,77600.0,50.0001,50.0297,49.9262,50.0001,77600.0
2014-07-15 10:00:00,67.62,67.72,67.56,67.6,72500.0,50.0075,50.0815,49.9631,49.9927,72500.0
2014-07-15 10:10:00,67.6,67.67,67.4,67.48,76000.0,49.9927,50.0445,49.8448,49.904,76000.0
2014-07-15 10:20:00,67.49,67.58,67.48,67.52,71300.0,49.9114,49.9779,49.904,49.9335,71300.0
2014-07-15 10:30:00,67.52,67.59,67.48,67.53,100300.0,49.9335,49.9853,49.904,49.9409,100300.0
2014-07-15 10:40:00,67.53,67.53,67.29,67.31,54300.0,49.9409,49.9409,49.7635,49.7782,54300.0
2014-07-15 10:50:00,67.31,67.49,67.29,67.46,86300.0,49.7782,49.9114,49.7635,49.8892,86300.0
2014-07-15 11:00:00,67.46,67.47,67.39,67.44,88800.0,49.8892,49.8966,49.8374,49.8744,88800.0
2014-07-15 11:10:00,67.43,67.57,67.42,67.57,37100.0,49.867,49.9705,49.8596,49.9705,37100.0
2014-07-15 11:20:00,67.55,67.57,67.47,67.47,59600.0,49.9557,49.9705,49.8966,49.8966,59600.0
2014-07-15 11:30:00,67.47,67.47,67.35,67.39,30200.0,49.8966,49.8966,49.8078,49.8374,30200.0
2014-07-15 11:40:00,67.39,67.39,67.31,67.34,24200.0,49.8374,49.8374,49.7782,49.8004,24200.0
2014-07-15 11:50:00,67.34,67.38,67.21,67.21,32000.0,49.8004,49.83,49.7043,49.7043,32000.0
2014-07-15 12:00:00,67.21,67.31,67.17,67.27,32900.0,49.7043,49.7782,49.6747,49.7487,32900.0
2014-07-15 12:10:00,67.26,67.3,67.19,67.24,21600.0,49.7413,49.7708,49.6895,49.7265,21600.0
2014-07-15 12:20:00,67.24,67.28,67.17,67.24,18500.0,49.7265,49.7561,49.6747,49.7265,18500.0
2014-07-15 12:30:00,67.23,67.26,67.17,67.24,18800.0,49.7191,49.7413,49.6747,49.7265,18800.0
2014-07-15 12:40:00,67.25,67.29,67.2,67.23,16600.0,49.7339,49.7635,49.6969,49.7191,16600.0
2014-07-15 12:50:00,67.23,67.25,67.16,67.17,31600.0,49.7191,49.7339,49.6673,49.6747,31600.0
2014-07-15 13:00:00,67.17,67.21,67.11,67.14,29500.0,49.6747,49.7043,49.6303,49.6525,29500.0
2014-07-15 13:10:00,67.14,67.38,67.13,67.38,35700.0,49.6525,49.83,49.6451,49.83,35700.0
2014-07-15 13:20:00,67.37,67.39,67.26,67.3,24100.0,49.8226,49.8374,49.7413,49.7708,24100.0
2014-07-15 13:30:00,67.31,67.45,67.31,67.4,56400.0,49.7782,49.8818,49.7782,49.8448,56400.0
2014-07-15 13:40:00,67.41,67.44,67.35,67.41,50200.0,49.8522,49.8744,49.8078,49.8522,50200.0
2014-07-15 13:50:00,67.41,67.43,67.32,67.37,67900.0,49.8522,49.867,49.7856,49.8226,67900.0
2014-07-15 14:00:00,67.38,67.4,67.32,67.32,52300.0,49.83,49.8448,49.7856,49.7856,52300.0
2014-07-15 14:10:00,67.33,67.46,67.31,67.45,71700.0,49.793,49.8892,49.7782,49.8818,71700.0
2014-07-15 14:20:00,67.45,67.48,67.44,67.48,38100.0,49.8818,49.904,49.8744,49.904,38100.0
2014-07-15 14:30:00,67.47,67.48,67.42,67.42,59100.0,49.8966,49.904,49.8596,49.8596,59100.0
2014-07-15 14:40:00,67.43,67.46,67.41,67.45,43300.0,49.867,49.8892,49.8522,49.8818,43300.0
2014-07-15 14:50:00,67.45,67.57,67.45,67.55,59000.0,49.8818,49.9705,49.8818,49.9557,59000.0
2014-07-15 15:00:00,67.55,67.55,67.41,67.44,66000.0,49.9557,49.9557,49.8522,49.8744,66000.0
2014-07-15 15:10:00,67.44,67.46,67.39,67.39,57600.0,49.8744,49.8892,49.8374,49.8374,57600.0
2014-07-15 15:20:00,67.39,67.47,67.38,67.46,61400.0,49.8374,49.8966,49.83,49.8892,61400.0
2014-07-15 15:30:00,67.47,67.47,67.38,67.44,117200.0,49.8966,49.8966,49.83,49.8744,117200.0
2014-07-15 15:40:00,67.44,67.52,67.44,67.52,158000.0,49.8744,49.9335,49.8744,49.9335,158000.0
2014-07-15 15:50:00,67.52,67.52,67.44,67.49,299000.0,49.9335,49.9335,49.8744,49.9114,299000.0
2014-07-16 09:30:00,67.96,68.22,67.76,68.15,174400.0,50.2589,50.4512,50.111,50.3995,174400.0
2014-07-16 09:40:00,68.17,68.2,68.08,68.15,103200.0,50.4142,50.4364,50.3477,50.3995,103200.0
2014-07-16 09:50:00,68.14,68.19,67.9,67.95,119500.0,50.3921,50.429,50.2146,50.2515,119500.0
2014-07-16 10:00:00,67.97,68.08,67.96,68.06,76800.0,50.2663,50.3477,50.2589,50.3329,76800.0
2014-07-16 10:10:00,68.06,68.15,67.98,67.99,75400.0,50.3329,50.3995,50.2737,50.2811,75400.0
2014-07-16 10:20:00,67.98,68.05,67.83,67.92,75900.0,50.2737,50.3255,50.1628,50.2294,75900.0
2014-07-16 10:30:00,67.93,67.97,67.84,67.9,57800.0,50.2368,50.2663,50.1702,50.2146,57800.0
2014-07-16 10:40:00,67.9,67.96,67.83,67.84,71600.0,50.2146,50.2589,50.1628,50.1702,71600.0
2014-07-16 10:50:00,67.84,67.86,67.77,67.81,104400.0,50.1702,50.185,50.1184,50.148,104400.0
2014-07-16 11:00:00,67.81,67.91,67.81,67.89,34500.0,50.148,50.222,50.148,50.2072,34500.0
2014-07-16 11:10:00,67.9,67.94,67.79,67.79,57600.0,50.2146,50.2442,50.1332,50.1332,57600.0
2014-07-16 11:20:00,67.8,67.84,67.75,67.84,75200.0,50.1406,50.1702,50.1036,50.1702,75200.0
2014-07-16 11:30:00,67.83,67.92,67.81,67.88,87000.0,50.1628,50.2294,50.148,50.1998,87000.0
2014-07-16 11:40:00,67.88,67.94,67.87,67.9,37500.0,50.1998,50.2442,50.1924,50.2146,37500.0
2014-07-16 11:50:00,67.9,68.02,67.9,68.02,35600.0,50.2146,50.3033,50.2146,50.3033,35600.0
2014-07-16 12:00:00,68.01,68.06,67.96,68.06,38600.0,50.2959,50.3329,50.2589,50.3329,38600.0
2014-07-16 12:10:00,68.05,68.11,68.04,68.06,33000.0,50.3255,50.3699,50.3181,50.3329,33000.0
2014-07-16 12:20:00,68.05,68.06,68.0,68.01,40400.0,50.3255,50.3329,50.2885,50.2959,40400.0
2014-07-16 12:30:00,68.01,68.04,68.0,68.02,59300.0,50.2959,50.3181,50.2885,50.3033,59300.0
2014-07-16 12:40:00,68.01,68.02,67.96,67.96,53800.0,50.2959,50.3033,50.2589,50.2589,53800.0
2014-07-16 12:50:00,67.96,67.97,67.91,67.95,32300.0,50.2589,50.2663,50.222,50.2515,32300.0
2014-07-16 13:00:00,67.95,68.01,67.95,68.0,33800.0,50.2515,50.2959,50.2515,50.2885,33800.0
2014-07-16 13:10:00,68.0,68.04,67.99,68.03,29200.0,50.2885,50.3181,50.2811,50.3107,29200.0
2014-07-16 13:20:00,68.03,68.04,67.99,68.03,40200.0,50.3107,50.3181,50.2811,50.3107,40200.0
2014-07-16 13:30:00,68.03,68.04,68.0,68.02,32700.0,50.3107,50.3181,50.2885,50.3033,32700.0
2014-07-16 13:40:00,68.01,68.09,68.01,68.08,56500.0,50.2959,50.3551,50.2959,50.3477,56500.0
2014-07-16 13:50:00,68.08,68.11,68.07,68.11,49200.0,50.3477,50.3699,50.3403,50.3699,49200.0
2014-07-16 14:00:00,68.11,68.16,68.09,68.15,48400.0,50.3699,50.4069,50.3551,50.3995,48400.0
2014-07-16 14:10:00,68.16,68.23,68.15,68.22,72700.0,50.4069,50.4586,50.3995,50.4512,72700.0
2014-07-16 14:20:00,68.22,68.22,68.06,68.07,73800.0,50.4512,50.4512,50.3329,50.3403,73800.0
2014-07-16 14:30:00,68.07,68.09,68.02,68.03,34900.0,50.3403,50.3551,50.3033,50.3107,34900.0
2014-07-16 14:40:00,68.02,68.04,68.0,68.01,45300.0,50.3033,50.3181,50.2885,50.2959,45300.0
2014-07-16 14:50:00,68.01,68.02,67.99,68.01,48400.0,50.2959,50.3033,50.2811,50.2959,48400.0
2014-07-16 15:00:00,68.01,68.01,67.99,67.99,37400.0,50.2959,50.2959,50.2811,50.2811,37400.0
2014-07-16 15:10:00,67.99,68.01,67.99,68.0,62200.0,50.2811,50.2959,50.2811,50.2885,62200.0
2014-07-16 15:20:00,68.0,68.03,67.99,68.01,93100.0,50.2885,50.3107,50.2811,50.2959,93100.0
2014-07-16 15:30:00,68.01,68.01,67.99,67.99,90500.0,50.2959,50.2959,50.2811,50.2811,90500.0
2014-07-16 15:40:00,67.99,68.01,67.99,68.0,119600.0,50.2811,50.2959,50.2811,50.2885,119600.0
2014-07-16 15:50:00,68.0,68.01,67.95,67.97,386600.0,50.2885,50.2959,50.2515,50.2663,386600.0
2014-07-17 09:30:00,67.55,67.61,67.2,67.27,118400.0,49.9557,50.0001,49.6969,49.7487,118400.0
2014-07-17 09:40:00,67.28,67.45,67.25,67.29,62200.0,49.7561,49.8818,49.7339,49.7635,62200.0
2014-07-17 09:50:00,67.29,67.42,67.24,67.34,86400.0,49.7635,49.8596,49.7265,49.8004,86400.0
2014-07-17 10:00:00,67.35,67.51,67.35,67.49,90600.0,49.8078,49.9262,49.8078,49.9114,90600.0
2014-07-17 10:10:00,67.48,67.48,67.38,67.41,80200.0,49.904,49.904,49.83,49.8522,80200.0
2014-07-17 10:20:00,67.4,67.47,67.37,67.42,80600.0,49.8448,49.8966,49.8226,49.8596,80600.0
2014-07-17 10:30:00,67.44,67.45,67.39,67.41,39400.0,49.8744,49.8818,49.8374,49.8522,39400.0
2014-07-17 10:40:00,67.42,67.47,67.38,67.39,47900.0,49.8596,49.8966,49.83,49.8374,47900.0
2014-07-17 10:50:00,67.38,67.44,67.38,67.43,58000.0,49.83,49.8744,49.83,49.867,58000.0
2014-07-17 11:00:00,67.42,67.46,67.39,67.42,30900.0,49.8596,49.8892,49.8374,49.8596,30900.0
2014-07-17 11:10:00,67.41,67.41,67.21,67.35,126000.0,49.8522,49.8522,49.7043,49.8078,126000.0
2014-07-17 11:20:00,67.36,67.36,67.2,67.25,93000.0,49.8152,49.8152,49.6969,49.7339,93000.0
2014-07-17 11:30:00,67.24,67.37,67.14,67.25,105200.0,49.7265,49.8226,49.6525,49.7339,105200.0
2014-07-17 11:40:00,67.25,67.31,67.2,67.27,55000.0,49.7339,49.7782,49.6969,49.7487,55000.0
2014-07-17 11:50:00,67.26,67.3,67.17,67.25,73200.0,49.7413,49.7708,49.6747,49.7339,73200.0
2014-07-17 12:00:00,67.25,67.26,67.08,67.19,139200.0,49.7339,49.7413,49.6082,49.6895,139200.0
2014-07-17 12:10:00,67.19,67.31,67.19,67.28,41100.0,49.6895,49.7782,49.6895,49.7561,41100.0
2014-07-17 12:20:00,67.27,67.32,67.22,67.31,49000.0,49.7487,49.7856,49.7117,49.7782,49000.0
2014-07-17 12:30:00,67.32,67.43,67.3,67.37,37900.0,49.7856,49.867,49.7708,49.8226,37900.0
2014-07-17 12:40:00,67.37,67.38,67.28,67.31,20600.0,49.8226,49.83,49.7561,49.7782,20600.0
2014-07-17 12:50:00,67.31,67.32,67.27,67.31,28900.0,49.7782,49.7856,49.7487,49.7782,28900.0
2014-07-17 13:00:00,67.3,67.36,67.3,67.34,25700.0,49.7708,49.8152,49.7708,49.8004,25700.0
2014-07-17 13:10:00,67.34,67.43,67.3,67.33,65000.0,49.8004,49.867,49.7708,49.793,65000.0
2014-07-17 13:20:00,67.33,67.33,67.24,67.31,18700.0,49.793,49.793,49.7265,49.7782,18700.0
2014-07-17 13:30:00,67.32,67.39,67.25,67.26,26500.0,49.7856,49.8374,49.7339,49.7413,26500.0
2014-07-17 13:40:00,67.25,67.3,67.23,67.28,41400.0,49.7339,49.7708,49.7191,49.7561,41400.0
2014-07-17 13:50:00,67.28,67.32,67.25,67.29,50300.0,49.7561,49.7856,49.7339,49.7635,50300.0
2014-07-17 14:00:00,67.29,67.3,67.21,67.22,38800.0,49.7635,49.7708,49.7043,49.7117,38800.0
2014-07-17 14:10:00,67.22,67.31,67.22,67.25,28900.0,49.7117,49.7782,49.7117,49.7339,28900.0
2014-07-17 14:20:00,67.25,67.28,67.19,67.22,35100.0,49.7339,49.7561,49.6895,49.7117,35100.0
2014-07-17 14:30:00,67.22,67.28,67.21,67.25,27300.0,49.7117,49.7561,49.7043,49.7339,27300.0
2014-07-17 14:40:00,67.25,67.28,67.21,67.22,38000.0,49.7339,49.7561,49.7043,49.7117,38000.0
2014-07-17 14:50:00,67.22,67.29,67.21,67.24,60300.0,49.7117,49.7635,49.7043,49.7265,60300.0
2014-07-17 15:00:00,67.24,67.27,67.21,67.23,112900.0,49.7265,49.7487,49.7043,49.7191,112900.0
2014-07-17 15:10:00,67.23,67.26,67.03,67.03,137500.0,49.7191,49.7413,49.5712,49.5712,137500.0
2014-07-17 15:20:00,67.03,67.14,67.02,67.05,120600.0,49.5712,49.6525,49.5638,49.586,120600.0
2014-07-17 15:30:00,67.06,67.1,67.05,67.09,126300.0,49.5934,49.6229,49.586,49.6155,126300.0
2014-07-17 15:40:00,67.09,67.11,66.95,67.06,257800.0,49.6155,49.6303,49.512,49.5934,257800.0
2014-07-17 15:50:00,67.07,67.07,66.97,66.97,236800.0,49.6008,49.6008,49.5268,49.5268,236800.0
2014-07-18 09:30:00,67.12,67.36,67.01,67.36,329900.0,49.6377,49.8152,49.5564,49.8152,329900.0
2014-07-18 09:40:00,67.37,67.48,67.24,67.4,56900.0,49.8226,49.904,49.7265,49.8448,56900.0
2014-07-18 09:50:00,67.38,67.43,67.3,67.4,45200.0,49.83,49.867,49.7708,49.8448,45200.0
2014-07-18 10:00:00,67.39,67.47,67.34,67.39,53900.0,49.8374,49.8966,49.8004,49.8374,53900.0
2014-07-18 10:10:00,67.39,67.47,67.35,67.36,75800.0,49.8374,49.8966,49.8078,49.8152,75800.0
2014-07-18 10:20:00,67.37,67.41,67.34,67.36,24400.0,49.8226,49.8522,49.8004,49.8152,24400.0
2014-07-18 10:30:00,67.37,67.4,67.24,67.25,26600.0,49.8226,49.8448,49.7265,49.7339,26600.0
2014-07-18 10:40:00,67.24,67.24,67.16,67.19,34600.0,49.7265,49.7265,49.6673,49.6895,34600.0
2014-07-18 10:50:00,67.19,67.38,67.19,67.36,25400.0,49.6895,49.83,49.6895,49.8152,25400.0
2014-07-18 11:00:00,67.36,67.37,67.26,67.28,21000.0,49.8152,49.8226,49.7413,49.7561,21000.0
2014-07-18 11:10:00,67.26,67.3,67.22,67.26,29000.0,49.7413,49.7708,49.7117,49.7413,29000.0
2014-07-18 11:20:00,67.26,67.28,67.11,67.15,72200.0,49.7413,49.7561,49.6303,49.6599,72200.0
2014-07-18 11:30:00,67.14,67.32,67.14,67.29,41000.0,49.6525,49.7856,49.6525,49.7635,41000.0
2014-07-18 11:40:00,67.29,67.29,67.2,67.29,16300.0,49.7635,49.7635,49.6969,49.7635,16300.0
2014-07-18 11:50:00,67.29,67.29,67.21,67.27,52000.0,49.7635,49.7635,49.7043,49.7487,52000.0
2014-07-18 12:00:00,67.27,67.28,67.25,67.28,25900.0,49.7487,49.7561,49.7339,49.7561,25900.0
2014-07-18 12:10:00,67.28,67.31,67.27,67.31,15800.0,49.7561,49.7782,49.7487,49.7782,15800.0
2014-07-18 12:20:00,67.31,67.41,67.31,67.4,43400.0,49.7782,49.8522,49.7782,49.8448,43400.0
2014-07-18 12:30:00,67.4,67.4,67.26,67.3,34800.0,49.8448,49.8448,49.7413,49.7708,34800.0
2014-07-18 12:40:00,67.3,67.3,67.26,67.27,18400.0,49.7708,49.7708,49.7413,49.7487,18400.0
2014-07-18 12:50:00,67.28,67.28,67.23,67.23,10500.0,49.7561,49.7561,49.7191,49.7191,10500.0
2014-07-18 13:00:00,67.24,67.24,67.14,67.16,33600.0,49.7265,49.7265,49.6525,49.6673,33600.0
2014-07-18 13:10:00,67.16,67.17,67.12,67.15,27200.0,49.6673,49.6747,49.6377,49.6599,27200.0
2014-07-18 13:20:00,67.15,67.16,67.11,67.12,31500.0,49.6599,49.6673,49.6303,49.6377,31500.0
2014-07-18 13:30:00,67.11,67.13,67.08,67.1,27300.0,49.6303,49.6451,49.6082,49.6229,27300.0
2014-07-18 13:40:00,67.11,67.16,67.11,67.12,17500.0,49.6303,49.6673,49.6303,49.6377,17500.0
2014-07-18 13:50:00,67.11,67.18,67.09,67.14,28500.0,49.6303,49.6821,49.6155,49.6525,28500.0
2014-07-18 14:00:00,67.13,67.15,67.09,67.12,32000.0,49.6451,49.6599,49.6155,49.6377,32000.0
2014-07-18 14:10:00,67.12,67.23,67.12,67.23,37200.0,49.6377,49.7191,49.6377,49.7191,37200.0
2014-07-18 14:20:00,67.23,67.34,67.22,67.33,47100.0,49.7191,49.8004,49.7117,49.793,47100.0
2014-07-18 14:30:00,67.33,67.37,67.3,67.3,60200.0,49.793,49.8226,49.7708,49.7708,60200.0
2014-07-18 14:40:00,67.29,67.31,67.26,67.29,51100.0,49.7635,49.7782,49.7413,49.7635,51100.0
2014-07-18 14:50:00,67.3,67.32,67.28,67.31,25800.0,49.7708,49.7856,49.7561,49.7782,25800.0
2014-07-18 15:00:00,67.31,67.41,67.31,67.4,48700.0,49.7782,49.8522,49.7782,49.8448,48700.0
2014-07-18 15:10:00,67.41,67.43,67.36,67.42,47800.0,49.8522,49.867,49.8152,49.8596,47800.0
2014-07-18 15:20:00,67.44,67.46,67.38,67.41,43200.0,49.8744,49.8892,49.83,49.8522,43200.0
2014-07-18 15:30:00,67.4,67.44,67.38,67.38,65600.0,49.8448,49.8744,49.83,49.83,65600.0
2014-07-18 15:40:00,67.39,67.42,67.32,67.32,97300.0,49.8374,49.8596,49.7856,49.7856,97300.0
2014-07-18 15:50:00,67.33,67.41,67.32,67.39,195100.0,49.793,49.8522,49.7856,49.8374,195100.0
2014-07-21 09:30:00,67.31,67.4,67.16,67.32,80000.0,49.7782,49.8448,49.6673,49.7856,80000.0
2014-07-21 09:40:00,67.3,67.34,67.25,67.28,70800.0,49.7708,49.8004,49.7339,49.7561,70800.0
2014-07-21 09:50:00,67.3,67.41,67.29,67.4,41900.0,49.7708,49.8522,49.7635,49.8448,41900.0
2014-07-21 10:00:00,67.38,67.42,67.29,67.37,33700.0,49.83,49.8596,49.7635,49.8226,33700.0
2014-07-21 10:10:00,67.35,67.37,67.25,67.3,30100.0,49.8078,49.8226,49.7339,49.7708,30100.0
2014-07-21 10:20:00,67.31,67.33,67.24,67.29,34600.0,49.7782,49.793,49.7265,49.7635,34600.0
2014-07-21 10:30:00,67.29,67.29,67.1,67.11,26900.0,49.7635,49.7635,49.6229,49.6303,26900.0
2014-07-21 10:40:00,67.11,67.11,66.98,67.03,29700.0,49.6303,49.6303,49.5342,49.5712,29700.0
2014-07-21 10:50:00,67.04,67.17,67.04,67.14,32600.0,49.5786,49.6747,49.5786,49.6525,32600.0
2014-07-21 11:00:00,67.13,67.19,67.07,67.14,28000.0,49.6451,49.6895,49.6008,49.6525,28000.0
2014-07-21 11:10:00,67.14,67.15,67.05,67.14,22800.0,49.6525,49.6599,49.586,49.6525,22800.0
2014-07-21 11:20:00,67.14,67.3,67.14,67.28,39800.0,49.6525,49.7708,49.6525,49.7561,39800.0
2014-07-21 11:30:00,67.28,67.28,67.15,67.16,23100.0,49.7561,49.7561,49.6599,49.6673,23100.0
2014-07-21 11:40:00,67.16,67.19,67.12,67.16,32600.0,49.6673,49.6895,49.6377,49.6673,32600.0
2014-07-21 11:50:00,67.17,67.26,67.15,67.25,31400.0,49.6747,49.7413,49.6599,49.7339,31400.0
2014-07-21 12:00:00,67.24,67.24,67.15,67.15,22200.0,49.7265,49.7265,49.6599,49.6599,22200.0
2014-07-21 12:10:00,67.15,67.16,67.12,67.14,17200.0,49.6599,49.6673,49.6377,49.6525,17200.0
2014-07-21 12:20:00,67.14,67.14,67.07,67.09,15700.0,49.6525,49.6525,49.6008,49.6155,15700.0
2014-07-21 12:30:00,67.1,67.24,67.1,67.23,20500.0,49.6229,49.7265,49.6229,49.7191,20500.0
2014-07-21 12:40:00,67.23,67.24,67.17,67.18,17300.0,49.7191,49.7265,49.6747,49.6821,17300.0
2014-07-21 12:50:00,67.19,67.21,67.16,67.21,13300.0,49.6895,49.7043,49.6673,49.7043,13300.0
2014-07-21 13:00:00,67.21,67.35,67.2,67.34,21000.0,49.7043,49.8078,49.6969,49.8004,21000.0
2014-07-21 13:10:00,67.35,67.42,67.34,67.41,27000.0,49.8078,49.8596,49.8004,49.8522,27000.0
2014-07-21 13:20:00,67.41,67.49,67.41,67.49,31400.0,49.8522,49.9114,49.8522,49.9114,31400.0
2014-07-21 13:30:00,67.49,67.52,67.45,67.49,22300.0,49.9114,49.9335,49.8818,49.9114,22300.0
2014-07-21 13:40:00,67.49,67.6,67.49,67.57,31400.0,49.9114,49.9927,49.9114,49.9705,31400.0
2014-07-21 13:50:00,67.57,67.61,67.56,67.57,27000.0,49.9705,50.0001,49.9631,49.9705,27000.0
2014-07-21 14:00:00,67.57,67.6,67.54,67.55,22600.0,49.9705,49.9927,49.9483,49.9557,22600.0
2014-07-21 14:10:00,67.55,67.55,67.45,67.47,20700.0,49.9557,49.9557,49.8818,49.8966,20700.0
2014-07-21 14:20:00,67.46,67.48,67.41,67.44,26700.0,49.8892,49.904,49.8522,49.8744,26700.0
2014-07-21 14:30:00,67.44,67.46,67.36,67.4,24200.0,49.8744,49.8892,49.8152,49.8448,24200.0
2014-07-21 14:40:00,67.4,67.46,67.37,67.43,64600.0,49.8448,49.8892,49.8226,49.867,64600.0
2014-07-21 14:50:00,67.44,67.48,67.43,67.45,56900.0,49.8744,49.904,49.867,49.8818,56900.0
2014-07-21 15:00:00,67.45,67.5,67.42,67.47,77300.0,49.8818,49.9188,49.8596,49.8966,77300.0
2014-07-21 15:10:00,67.47,67.48,67.41,67.44,57400.0,49.8966,49.904,49.8522,49.8744,57400.0
2014-07-21 15:20:00,67.44,67.46,67.4,67.43,75500.0,49.8744,49.8892,49.8448,49.867,75500.0
2014-07-21 15:30:00,67.44,67.45,67.37,67.4,78200.0,49.8744,49.8818,49.8226,49.8448,78200.0
2014-07-21 15:40:00,67.39,67.4,67.32,67.36,74200.0,49.8374,49.8448,49.7856,49.8152,74200.0
2014-07-21 15:50:00,67.36,67.4,67.34,67.37,101700.0,49.8152,49.8448,49.8004,49.8226,101700.0
2014-07-22 09:30:00,67.5,67.72,67.44,67.64,64500.0,49.9188,50.0815,49.8744,50.0223,64500.0
2014-07-22 09:40:00,67.67,67.69,67.44,67.54,51600.0,50.0445,50.0593,49.8744,49.9483,51600.0
2014-07-22 09:50:00,67.55,67.69,67.55,67.65,28700.0,49.9557,50.0593,49.9557,50.0297,28700.0
2014-07-22 10:00:00,67.67,67.72,67.63,67.7,33600.0,50.0445,50.0815,50.0149,50.0667,33600.0
2014-07-22 10:10:00,67.7,67.74,67.61,67.64,33300.0,50.0667,50.0962,50.0001,50.0223,33300.0
2014-07-22 10:20:00,67.64,67.74,67.63,67.72,44800.0,50.0223,50.0962,50.0149,50.0815,44800.0
2014-07-22 10:30:00,67.73,67.75,67.61,67.7,49800.0,50.0889,50.1036,50.0001,50.0667,49800.0
2014-07-22 10:40:00,67.71,67.76,67.64,67.69,31000.0,50.0741,50.111,50.0223,50.0593,31000.0
2014-07-22 10:50:00,67.7,67.79,67.69,67.77,62000.0,50.0667,50.1332,50.0593,50.1184,62000.0
2014-07-22 11:00:00,67.78,67.87,67.76,67.78,36900.0,50.1258,50.1924,50.111,50.1258,36900.0
2014-07-22 11:10:00,67.79,67.8,67.7,67.72,41400.0,50.1332,50.1406,50.0667,50.0815,41400.0
2014-07-22 11:20:00,67.73,67.73,67.6,67.61,42700.0,50.0889,50.0889,49.9927,50.0001,42700.0
2014-07-22 11:30:00,67.62,67.66,67.55,67.57,44800.0,50.0075,50.0371,49.9557,49.9705,44800.0
2014-07-22 11:40:00,67.56,67.62,67.45,67.45,81600.0,49.9631,50.0075,49.8818,49.8818,81600.0
2014-07-22 11:50:00,67.45,67.54,67.45,67.49,24900.0,49.8818,49.9483,49.8818,49.9114,24900.0
2014-07-22 12:00:00,67.5,67.58,67.5,67.54,23600.0,49.9188,49.9779,49.9188,49.9483,23600.0
2014-07-22 12:10:00,67.53,67.61,67.51,67.61,17900.0,49.9409,50.0001,49.9262,50.0001,17900.0
2014-07-22 12:20:00,67.61,67.63,67.53,67.54,16000.0,50.0001,50.0149,49.9409,49.9483,16000.0
2014-07-22 12:30:00,67.54,67.58,67.52,67.54,38800.0,49.9483,49.9779,49.9335,49.9483,38800.0
2014-07-22 12:40:00,67.54,67.55,67.49,67.5,27400.0,49.9483,49.9557,49.9114,49.9188,27400.0
2014-07-22 12:50:00,67.51,67.53,67.49,67.5,29200.0,49.9262,49.9409,49.9114,49.9188,29200.0
2014-07-22 13:00:00,67.5,67.55,67.49,67.53,18100.0,49.9188,49.9557,49.9114,49.9409,18100.0
2014-07-22 13:10:00,67.54,67.61,67.53,67.56,25400.0,49.9483,50.0001,49.9409,49.9631,25400.0
2014-07-22 13:20:00,67.56,67.61,67.56,67.56,36100.0,49.9631,50.0001,49.9631,49.9631,36100.0
2014-07-22 13:30:00,67.56,67.57,67.51,67.51,15100.0,49.9631,49.9705,49.9262,49.9262,15100.0
2014-07-22 13:40:00,67.5,67.56,67.48,67.54,26200.0,49.9188,49.9631,49.904,49.9483,26200.0
2014-07-22 13:50:00,67.55,67.57,67.53,67.56,23000.0,49.9557,49.9705,49.9409,49.9631,23000.0
2014-07-22 14:00:00,67.56,67.56,67.51,67.55,26500.0,49.9631,49.9631,49.9262,49.9557,26500.0
2014-07-22 14:10:00,67.56,67.58,67.53,67.53,20400.0,49.9631,49.9779,49.9409,49.9409,20400.0
2014-07-22 14:20:00,67.52,67.56,67.51,67.51,30100.0,49.9335,49.9631,49.9262,49.9262,30100.0
2014-07-22 14:30:00,67.51,67.52,67.49,67.51,44300.0,49.9262,49.9335,49.9114,49.9262,44300.0
2014-07-22 14:40:00,67.5,67.52,67.39,67.4,67300.0,49.9188,49.9335,49.8374,49.8448,67300.0
2014-07-22 14:50:00,67.39,67.43,67.36,67.43,28300.0,49.8374,49.867,49.8152,49.867,28300.0
2014-07-22 15:00:00,67.43,67.5,67.42,67.49,41600.0,49.867,49.9188,49.8596,49.9114,41600.0
2014-07-22 15:10:00,67.49,67.5,67.45,67.45,31600.0,49.9114,49.9188,49.8818,49.8818,31600.0
2014-07-22 15:20:00,67.45,67.54,67.43,67.54,41200.0,49.8818,49.9483,49.867,49.9483,41200.0
2014-07-22 15:30:00,67.54,67.57,67.47,67.49,50400.0,49.9483,49.9705,49.8966,49.9114,50400.0
2014-07-22 15:40:00,67.5,67.53,67.43,67.43,60300.0,49.9188,49.9409,49.867,49.867,60300.0
2014-07-22 15:50:00,67.44,67.46,67.4,67.43,137600.0,49.8744,49.8892,49.8448,49.867,137600.0
2014-07-23 09:30:00,67.44,67.47,67.2,67.28,44500.0,49.8744,49.8966,49.6969,49.7561,44500.0
2014-07-23 09:40:00,67.28,67.3,66.95,67.06,47600.0,49.7561,49.7708,49.512,49.5934,47600.0
2014-07-23 09:50:00,67.06,67.15,67.03,67.04,26500.0,49.5934,49.6599,49.5712,49.5786,26500.0
2014-07-23 10:00:00,67.05,67.06,66.96,66.99,24000.0,49.586,49.5934,49.5194,49.5416,24000.0
2014-07-23 10:10:00,66.99,67.13,66.99,67.12,29200.0,49.5416,49.6451,49.5416,49.6377,29200.0
2014-07-23 10:20:00,67.13,67.16,67.03,67.12,36500.0,49.6451,49.6673,49.5712,49.6377,36500.0
2014-07-23 10:30:00,67.11,67.22,67.11,67.2,23400.0,49.6303,49.7117,49.6303,49.6969,23400.0
2014-07-23 10:40:00,67.21,67.22,67.15,67.15,15200.0,49.7043,49.7117,49.6599,49.6599,15200.0
2014-07-23 10:50:00,67.16,67.17,67.11,67.12,18400.0,49.6673,49.6747,49.6303,49.6377,18400.0
2014-07-23 11:00:00,67.13,67.2,67.1,67.15,27700.0,49.6451,49.6969,49.6229,49.6599,27700.0
2014-07-23 11:10:00,67.15,67.19,67.08,67.1,28000.0,49.6599,49.6895,49.6082,49.6229,28000.0
2014-07-23 11:20:00,67.09,67.14,67.09,67.12,14900.0,49.6155,49.6525,49.6155,49.6377,14900.0
2014-07-23 11:30:00,67.13,67.16,67.11,67.11,18200.0,49.6451,49.6673,49.6303,49.6303,18200.0
2014-07-23 11:40:00,67.11,67.15,67.08,67.12,32300.0,49.6303,49.6599,49.6082,49.6377,32300.0
2014-07-23 11:50:00,67.13,67.15,67.11,67.14,23600.0,49.6451,49.6599,49.6303,49.6525,23600.0
2014-07-23 12:00:00,67.14,67.18,67.13,67.15,19200.0,49.6525,49.6821,49.6451,49.6599,19200.0
2014-07-23 12:10:00,67.14,67.16,67.08,67.09,20100.0,49.6525,49.6673,49.6082,49.6155,20100.0
2014-07-23 12:20:00,67.08,67.13,67.03,67.04,31700.0,49.6082,49.6451,49.5712,49.5786,31700.0
2014-07-23 12:30:00,67.04,67.06,66.92,66.94,25400.0,49.5786,49.5934,49.4898,49.5046,25400.0
2014-07-23 12:40:00,66.94,66.96,66.92,66.94,19800.0,49.5046,49.5194,49.4898,49.5046,19800.0
2014-07-23 12:50:00,66.94,66.96,66.89,66.96,13000.0,49.5046,49.5194,49.4676,49.5194,13000.0
2014-07-23 13:00:00,66.95,66.97,66.88,66.89,22100.0,49.512,49.5268,49.4602,49.4676,22100.0
2014-07-23 13:10:00,66.9,66.9,66.87,66.9,24100.0,49.475,49.475,49.4528,49.475,24100.0
2014-07-23 13:20:00,66.91,66.96,66.88,66.92,17400.0,49.4824,49.5194,49.4602,49.4898,17400.0
2014-07-23 13:30:00,66.92,66.97,66.91,66.95,16200.0,49.4898,49.5268,49.4824,49.512,16200.0
2014-07-23 13:40:00,66.95,67.02,66.95,67.01,16200.0,49.512,49.5638,49.512,49.5564,16200.0
2014-07-23 13:50:00,67.01,67.01,66.96,67.01,16700.0,49.5564,49.5564,49.5194,49.5564,16700.0
2014-07-23 14:00:00,67.01,67.01,66.95,66.98,14700.0,49.5564,49.5564,49.512,49.5342,14700.0
2014-07-23 14:10:00,66.99,67.01,66.93,66.95,12400.0,49.5416,49.5564,49.4972,49.512,12400.0
2014-07-23 14:20:00,66.95,66.95,66.91,66.94,15100.0,49.512,49.512,49.4824,49.5046,15100.0
2014-07-23 14:30:00,66.94,66.97,66.91,66.97,20400.0,49.5046,49.5268,49.4824,49.5268,20400.0
2014-07-23 14:40:00,66.97,66.99,66.93,66.97,23700.0,49.5268,49.5416,49.4972,49.5268,23700.0
2014-07-23 14:50:00,66.98,66.99,66.93,66.98,18400.0,49.5342,49.5416,49.4972,49.5342,18400.0
2014-07-23 15:00:00,66.98,67.02,66.97,67.0,31100.0,49.5342,49.5638,49.5268,49.549,31100.0
2014-07-23 15:10:00,67.01,67.05,66.99,67.02,23800.0,49.5564,49.586,49.5416,49.5638,23800.0
2014-07-23 15:20:00,67.02,67.07,67.0,67.05,44400.0,49.5638,49.6008,49.549,49.586,44400.0
2014-07-23 15:30:00,67.06,67.06,67.02,67.06,45500.0,49.5934,49.5934,49.5638,49.5934,45500.0
2014-07-23 15:40:00,67.06,67.08,67.03,67.04,65600.0,49.5934,49.6082,49.5712,49.5786,65600.0
2014-07-23 15:50:00,67.04,67.06,67.03,67.05,119400.0,49.5786,49.5934,49.5712,49.586,119400.0
2014-07-24 09:30:00,66.94,67.41,66.94,67.33,63800.0,49.5046,49.8522,49.5046,49.793,63800.0
2014-07-24 09:40:00,67.34,67.47,67.28,67.45,35300.0,49.8004,49.8966,49.7561,49.8818,35300.0
2014-07-24 09:50:00,67.48,67.51,67.24,67.35,56300.0,49.904,49.9262,49.7265,49.8078,56300.0
2014-07-24 10:00:00,67.35,67.35,67.16,67.25,47300.0,49.8078,49.8078,49.6673,49.7339,47300.0
2014-07-24 10:10:00,67.26,67.36,67.23,67.31,33100.0,49.7413,49.8152,49.7191,49.7782,33100.0
2014-07-24 10:20:00,67.3,67.37,67.24,67.34,27400.0,49.7708,49.8226,49.7265,49.8004,27400.0
2014-07-24 10:30:00,67.34,67.36,67.25,67.26,39000.0,49.8004,49.8152,49.7339,49.7413,39000.0
2014-07-24 10:40:00,67.26,67.34,67.23,67.25,184100.0,49.7413,49.8004,49.7191,49.7339,184100.0
2014-07-24 10:50:00,67.25,67.27,67.22,67.26,32700.0,49.7339,49.7487,49.7117,49.7413,32700.0
2014-07-24 11:00:00,67.26,67.28,67.23,67.26,50100.0,49.7413,49.7561,49.7191,49.7413,50100.0
2014-07-24 11:10:00,67.26,67.34,67.26,67.29,27600.0,49.7413,49.8004,49.7413,49.7635,27600.0
2014-07-24 11:20:00,67.3,67.39,67.3,67.38,27700.0,49.7708,49.8374,49.7708,49.83,27700.0
2014-07-24 11:30:00,67.38,67.4,67.34,67.36,32900.0,49.83,49.8448,49.8004,49.8152,32900.0
2014-07-24 11:40:00,67.36,67.39,67.33,67.37,27300.0,49.8152,49.8374,49.793,49.8226,27300.0
2014-07-24 11:50:00,67.37,67.37,67.26,67.3,32200.0,49.8226,49.8226,49.7413,49.7708,32200.0
2014-07-24 12:00:00,67.31,67.38,67.31,67.37,29300.0,49.7782,49.83,49.7782,49.8226,29300.0
2014-07-24 12:10:00,67.37,67.39,67.33,67.38,28400.0,49.8226,49.8374,49.793,49.83,28400.0
2014-07-24 12:20:00,67.38,67.39,67.32,67.33,36300.0,49.83,49.8374,49.7856,49.793,36300.0
2014-07-24 12:30:00,67.34,67.34,67.28,67.28,19500.0,49.8004,49.8004,49.7561,49.7561,19500.0
2014-07-24 12:40:00,67.29,67.35,67.26,67.33,20100.0,49.7635,49.8078,49.7413,49.793,20100.0
2014-07-24 12:50:00,67.34,67.36,67.32,67.34,44300.0,49.8004,49.8152,49.7856,49.8004,44300.0
2014-07-24 13:00:00,67.34,67.34,67.18,67.19,54200.0,49.8004,49.8004,49.6821,49.6895,54200.0
2014-07-24 13:10:00,67.19,67.25,67.19,67.24,28100.0,49.6895,49.7339,49.6895,49.7265,28100.0
2014-07-24 13:20:00,67.24,67.3,67.24,67.3,18600.0,49.7265,49.7708,49.7265,49.7708,18600.0
2014-07-24 13:30:00,67.3,67.31,67.24,67.25,18900.0,49.7708,49.7782,49.7265,49.7339,18900.0
2014-07-24 13:40:00,67.25,67.27,67.2,67.2,20200.0,49.7339,49.7487,49.6969,49.6969,20200.0
2014-07-24 13:50:00,67.2,67.23,67.17,67.23,25100.0,49.6969,49.7191,49.6747,49.7191,25100.0
2014-07-24 14:00:00,67.23,67.23,67.15,67.23,62700.0,49.7191,49.7191,49.6599,49.7191,62700.0
2014-07-24 14:10:00,67.23,67.25,67.21,67.23,16800.0,49.7191,49.7339,49.7043,49.7191,16800.0
2014-07-24 14:20:00,67.23,67.24,67.15,67.15,19600.0,49.7191,49.7265,49.6599,49.6599,19600.0
2014-07-24 14:30:00,67.15,67.16,67.07,67.07,27400.0,49.6599,49.6673,49.6008,49.6008,27400.0
2014-07-24 14:40:00,67.07,67.09,67.02,67.02,28600.0,49.6008,49.6155,49.5638,49.5638,28600.0
2014-07-24 14:50:00,67.01,67.06,66.97,66.97,47700.0,49.5564,49.5934,49.5268,49.5268,47700.0
2014-07-24 15:00:00,66.96,66.96,66.91,66.95,44900.0,49.5194,49.5194,49.4824,49.512,44900.0
2014-07-24 15:10:00,66.96,66.98,66.92,66.93,40400.0,49.5194,49.5342,49.4898,49.4972,40400.0
2014-07-24 15:20:00,66.94,66.95,66.91,66.92,48500.0,49.5046,49.512,49.4824,49.4898,48500.0
2014-07-24 15:30:00,66.92,67.03,66.91,67.01,49400.0,49.4898,49.5712,49.4824,49.5564,49400.0
2014-07-24 15:40:00,67.02,67.06,66.99,67.06,65600.0,49.5638,49.5934,49.5416,49.5934,65600.0
2014-07-24 15:50:00,67.06,67.08,67.03,67.04,128400.0,49.5934,49.6082,49.5712,49.5786,128400.0
2014-07-25 09:30:00,67.17,67.51,66.91,67.46,259200.0,49.6747,49.9262,49.4824,49.8892,259200.0
2014-07-25 09:40:00,67.46,67.53,67.4,67.51,171200.0,49.8892,49.9409,49.8448,49.9262,171200.0
2014-07-25 09:50:00,67.52,67.65,67.49,67.62,64200.0,49.9335,50.0297,49.9114,50.0075,64200.0
2014-07-25 10:00:00,67.63,67.7,67.6,67.66,73100.0,50.0149,50.0667,49.9927,50.0371,73100.0
2014-07-25 10:10:00,67.65,67.77,67.65,67.73,193500.0,50.0297,50.1184,50.0297,50.0889,193500.0
2014-07-25 10:20:00,67.74,67.75,67.66,67.69,42100.0,50.0962,50.1036,50.0371,50.0593,42100.0
2014-07-25 10:30:00,67.69,67.7,67.64,67.67,55600.0,50.0593,50.0667,50.0223,50.0445,55600.0
2014-07-25 10:40:00,67.68,67.71,67.64,67.68,30800.0,50.0519,50.0741,50.0223,50.0519,30800.0
2014-07-25 10:50:00,67.68,67.7,67.6,67.63,47500.0,50.0519,50.0667,49.9927,50.0149,47500.0
2014-07-25 11:00:00,67.63,67.63,67.42,67.45,115600.0,50.0149,50.0149,49.8596,49.8818,115600.0
2014-07-25 11:10:00,67.45,67.45,67.36,67.38,34700.0,49.8818,49.8818,49.8152,49.83,34700.0
2014-07-25 11:20:00,67.37,67.4,67.26,67.39,33200.0,49.8226,49.8448,49.7413,49.8374,33200.0
2014-07-25 11:30:00,67.39,67.46,67.38,67.45,34300.0,49.8374,49.8892,49.83,49.8818,34300.0
2014-07-25 11:40:00,67.44,67.48,67.42,67.46,84800.0,49.8744,49.904,49.8596,49.8892,84800.0
2014-07-25 11:50:00,67.46,67.49,67.42,67.42,47600.0,49.8892,49.9114,49.8596,49.8596,47600.0
2014-07-25 12:00:00,67.42,67.52,67.42,67.52,40100.0,49.8596,49.9335,49.8596,49.9335,40100.0
2014-07-25 12:10:00,67.53,67.53,67.47,67.5,18700.0,49.9409,49.9409,49.8966,49.9188,18700.0
2014-07-25 12:20:00,67.5,67.52,67.48,67.49,40600.0,49.9188,49.9335,49.904,49.9114,40600.0
2014-07-25 12:30:00,67.49,67.53,67.49,67.51,24300.0,49.9114,49.9409,49.9114,49.9262,24300.0
2014-07-25 12:40:00,67.52,67.52,67.49,67.49,48500.0,49.9335,49.9335,49.9114,49.9114,48500.0
2014-07-25 12:50:00,67.5,67.52,67.49,67.51,17700.0,49.9188,49.9335,49.9114,49.9262,17700.0
2014-07-25 13:00:00,67.51,67.52,67.45,67.46,30300.0,49.9262,49.9335,49.8818,49.8892,30300.0
2014-07-25 13:10:00,67.47,67.48,67.41,67.41,43200.0,49.8966,49.904,49.8522,49.8522,43200.0
2014-07-25 13:20:00,67.41,67.43,67.36,67.36,27100.0,49.8522,49.867,49.8152,49.8152,27100.0
2014-07-25 13:30:00,67.37,67.41,67.32,67.4,75300.0,49.8226,49.8522,49.7856,49.8448,75300.0
2014-07-25 13:40:00,67.4,67.42,67.38,67.42,17500.0,49.8448,49.8596,49.83,49.8596,17500.0
2014-07-25 13:50:00,67.41,67.43,67.37,67.38,17300.0,49.8522,49.867,49.8226,49.83,17300.0
2014-07-25 14:00:00,67.38,67.42,67.33,67.41,29300.0,49.83,49.8596,49.793,49.8522,29300.0
2014-07-25 14:10:00,67.41,67.42,67.36,67.37,21200.0,49.8522,49.8596,49.8152,49.8226,21200.0
2014-07-25 14:20:00,67.37,67.4,67.34,67.4,15700.0,49.8226,49.8448,49.8004,49.8448,15700.0
2014-07-25 14:30:00,67.39,67.42,67.36,67.36,20900.0,49.8374,49.8596,49.8152,49.8152,20900.0
2014-07-25 14:40:00,67.36,67.44,67.36,67.42,27300.0,49.8152,49.8744,49.8152,49.8596,27300.0
2014-07-25 14:50:00,67.42,67.42,67.32,67.37,35800.0,49.8596,49.8596,49.7856,49.8226,35800.0
2014-07-25 15:00:00,67.37,67.39,67.32,67.32,34600.0,49.8226,49.8374,49.7856,49.7856,34600.0
2014-07-25 15:10:00,67.33,67.37,67.31,67.34,78500.0,49.793,49.8226,49.7782,49.8004,78500.0
2014-07-25 15:20:00,67.34,67.37,67.31,67.31,61300.0,49.8004,49.8226,49.7782,49.7782,61300.0
2014-07-25 15:30:00,67.32,67.33,67.28,67.29,76100.0,49.7856,49.793,49.7561,49.7635,76100.0
2014-07-25 15:40:00,67.3,67.43,67.29,67.43,124400.0,49.7708,49.867,49.7635,49.867,124400.0
2014-07-25 15:50:00,67.42,67.47,67.39,67.43,278500.0,49.8596,49.8966,49.8374,49.867,278500.0
2014-07-28 09:30:00,67.24,67.24,66.76,66.8,122900.0,49.7265,49.7265,49.3715,49.4011,122900.0
2014-07-28 09:40:00,66.79,66.84,66.6,66.67,162200.0,49.3937,49.4307,49.2532,49.3049,162200.0
2014-07-28 09:50:00,66.67,66.8,66.64,66.8,94600.0,49.3049,49.4011,49.2828,49.4011,94600.0
2014-07-28 10:00:00,66.8,66.83,66.72,66.73,117100.0,49.4011,49.4233,49.3419,49.3493,117100.0
2014-07-28 10:10:00,66.74,66.76,66.59,66.62,78300.0,49.3567,49.3715,49.2458,49.268,78300.0
2014-07-28 10:20:00,66.62,66.66,66.57,66.63,53700.0,49.268,49.2975,49.231,49.2754,53700.0
2014-07-28 10:30:00,66.62,66.68,66.6,66.65,57700.0,49.268,49.3123,49.2532,49.2902,57700.0
2014-07-28 10:40:00,66.66,66.76,66.63,66.72,92500.0,49.2975,49.3715,49.2754,49.3419,92500.0
2014-07-28 10:50:00,66.71,66.79,66.69,66.75,174400.0,49.3345,49.3937,49.3197,49.3641,174400.0
2014-07-28 11:00:00,66.75,66.8,66.72,66.8,46700.0,49.3641,49.4011,49.3419,49.4011,46700.0
2014-07-28 11:10:00,66.81,66.87,66.72,66.77,31400.0,49.4085,49.4528,49.3419,49.3789,31400.0
2014-07-28 11:20:00,66.77,66.79,66.73,66.77,33600.0,49.3789,49.3937,49.3493,49.3789,33600.0
2014-07-28 11:30:00,66.77,66.83,66.73,66.83,97500.0,49.3789,49.4233,49.3493,49.4233,97500.0
2014-07-28 11:40:00,66.85,66.85,66.77,66.84,43300.0,49.4381,49.4381,49.3789,49.4307,43300.0
2014-07-28 11:50:00,66.84,66.84,66.79,66.83,41500.0,49.4307,49.4307,49.3937,49.4233,41500.0
2014-07-28 12:00:00,66.83,66.84,66.8,66.84,35900.0,49.4233,49.4307,49.4011,49.4307,35900.0
2014-07-28 12:10:00,66.84,66.84,66.79,66.8,50600.0,49.4307,49.4307,49.3937,49.4011,50600.0
2014-07-28 12:20:00,66.8,66.84,66.79,66.79,39700.0,49.4011,49.4307,49.3937,49.3937,39700.0
2014-07-28 12:30:00,66.8,66.84,66.79,66.81,48000.0,49.4011,49.4307,49.3937,49.4085,48000.0
2014-07-28 12:40:00,66.81,66.84,66.79,66.84,25000.0,49.4085,49.4307,49.3937,49.4307,25000.0
2014-07-28 12:50:00,66.84,66.87,66.81,66.85,19200.0,49.4307,49.4528,49.4085,49.4381,19200.0
2014-07-28 13:00:00,66.85,66.87,66.81,66.86,23500.0,49.4381,49.4528,49.4085,49.4455,23500.0
2014-07-28 13:10:00,66.86,66.9,66.84,66.87,36100.0,49.4455,49.475,49.4307,49.4528,36100.0
2014-07-28 13:20:00,66.87,66.98,66.84,66.96,47300.0,49.4528,49.5342,49.4307,49.5194,47300.0
2014-07-28 13:30:00,66.97,67.16,66.96,67.16,52600.0,49.5268,49.6673,49.5194,49.6673,52600.0
2014-07-28 13:40:00,67.16,67.18,67.09,67.1,21400.0,49.6673,49.6821,49.6155,49.6229,21400.0
2014-07-28 13:50:00,67.1,67.12,67.05,67.09,30100.0,49.6229,49.6377,49.586,49.6155,30100.0
2014-07-28 14:00:00,67.09,67.13,67.09,67.1,52900.0,49.6155,49.6451,49.6155,49.6229,52900.0
2014-07-28 14:10:00,67.1,67.13,67.08,67.09,62500.0,49.6229,49.6451,49.6082,49.6155,62500.0
2014-07-28 14:20:00,67.1,67.11,67.06,67.08,34900.0,49.6229,49.6303,49.5934,49.6082,34900.0
2014-07-28 14:30:00,67.09,67.09,66.98,66.99,36500.0,49.6155,49.6155,49.5342,49.5416,36500.0
2014-07-28 14:40:00,66.98,67.01,66.89,67.0,52700.0,49.5342,49.5564,49.4676,49.549,52700.0
2014-07-28 14:50:00,67.01,67.03,66.94,66.99,124500.0,49.5564,49.5712,49.5046,49.5416,124500.0
2014-07-28 15:00:00,67.0,67.01,66.97,67.0,115100.0,49.549,49.5564,49.5268,49.549,115100.0
2014-07-28 15:10:00,67.0,67.05,66.98,67.02,54700.0,49.549,49.586,49.5342,49.5638,54700.0
2014-07-28 15:20:00,67.01,67.05,66.99,66.99,76700.0,49.5564,49.586,49.5416,49.5416,76700.0
2014-07-28 15:30:00,66.98,67.06,66.98,67.05,92600.0,49.5342,49.5934,49.5342,49.586,92600.0
2014-07-28 15:40:00,67.05,67.06,67.0,67.01,100500.0,49.586,49.5934,49.549,49.5564,100500.0
2014-07-28 15:50:00,67.01,67.1,67.0,67.08,205700.0,49.5564,49.6229,49.549,49.6082,205700.0
2014-07-29 09:30:00,66.98,67.08,66.82,66.88,140200.0,49.5342,49.6082,49.4159,49.4602,140200.0
2014-07-29 09:40:00,66.89,67.1,66.86,67.02,24400.0,49.4676,49.6229,49.4455,49.5638,24400.0
2014-07-29 09:50:00,67.01,67.14,66.99,67.02,25500.0,49.5564,49.6525,49.5416,49.5638,25500.0
2014-07-29 10:00:00,67.04,67.17,67.03,67.15,64200.0,49.5786,49.6747,49.5712,49.6599,64200.0
2014-07-29 10:10:00,67.14,67.15,67.05,67.15,33200.0,49.6525,49.6599,49.586,49.6599,33200.0
2014-07-29 10:20:00,67.15,67.15,67.08,67.08,20700.0,49.6599,49.6599,49.6082,49.6082,20700.0
2014-07-29 10:30:00,67.08,67.11,66.94,66.97,36000.0,49.6082,49.6303,49.5046,49.5268,36000.0
2014-07-29 10:40:00,66.96,66.97,66.85,66.86,158500.0,49.5194,49.5268,49.4381,49.4455,158500.0
2014-07-29 10:50:00,66.86,66.89,66.79,66.88,38500.0,49.4455,49.4676,49.3937,49.4602,38500.0
2014-07-29 11:00:00,66.89,66.92,66.74,66.78,85200.0,49.4676,49.4898,49.3567,49.3863,85200.0
2014-07-29 11:10:00,66.78,66.86,66.68,66.85,51100.0,49.3863,49.4455,49.3123,49.4381,51100.0
2014-07-29 11:20:00,66.84,66.88,66.78,66.78,66100.0,49.4307,49.4602,49.3863,49.3863,66100.0
2014-07-29 11:30:00,66.79,66.83,66.74,66.78,48600.0,49.3937,49.4233,49.3567,49.3863,48600.0
2014-07-29 11:40:00,66.79,66.85,66.78,66.78,73100.0,49.3937,49.4381,49.3863,49.3863,73100.0
2014-07-29 11:50:00,66.78,66.8,66.73,66.79,21900.0,49.3863,49.4011,49.3493,49.3937,21900.0
2014-07-29 12:00:00,66.8,66.8,66.74,66.76,18400.0,49.4011,49.4011,49.3567,49.3715,18400.0
2014-07-29 12:10:00,66.76,66.81,66.75,66.75,22600.0,49.3715,49.4085,49.3641,49.3641,22600.0
2014-07-29 12:20:00,66.75,66.88,66.74,66.86,26700.0,49.3641,49.4602,49.3567,49.4455,26700.0
2014-07-29 12:30:00,66.86,66.89,66.81,66.86,34600.0,49.4455,49.4676,49.4085,49.4455,34600.0
2014-07-29 12:40:00,66.86,66.93,66.86,66.93,24200.0,49.4455,49.4972,49.4455,49.4972,24200.0
2014-07-29 12:50:00,66.93,66.95,66.91,66.95,11300.0,49.4972,49.512,49.4824,49.512,11300.0
2014-07-29 13:00:00,66.95,66.95,66.86,66.87,33200.0,49.512,49.512,49.4455,49.4528,33200.0
2014-07-29 13:10:00,66.88,66.88,66.76,66.78,44900.0,49.4602,49.4602,49.3715,49.3863,44900.0
2014-07-29 13:20:00,66.78,66.85,66.78,66.78,26000.0,49.3863,49.4381,49.3863,49.3863,26000.0
2014-07-29 13:30:00,66.78,66.79,66.7,66.74,23200.0,49.3863,49.3937,49.3271,49.3567,23200.0
2014-07-29 13:40:00,66.74,66.74,66.71,66.73,32600.0,49.3567,49.3567,49.3345,49.3493,32600.0
2014-07-29 13:50:00,66.73,66.77,66.71,66.74,29800.0,49.3493,49.3789,49.3345,49.3567,29800.0
2014-07-29 14:00:00,66.75,66.75,66.72,66.73,27400.0,49.3641,49.3641,49.3419,49.3493,27400.0
2014-07-29 14:10:00,66.73,66.73,66.64,66.64,36500.0,49.3493,49.3493,49.2828,49.2828,36500.0
2014-07-29 14:20:00,66.63,66.65,66.48,66.56,66200.0,49.2754,49.2902,49.1644,49.2236,66200.0
2014-07-29 14:30:00,66.55,66.59,66.48,66.48,47500.0,49.2162,49.2458,49.1644,49.1644,47500.0
2014-07-29 14:40:00,66.48,66.5,66.4,66.47,39400.0,49.1644,49.1792,49.1053,49.157,39400.0
2014-07-29 14:50:00,66.45,66.45,66.38,66.41,46800.0,49.1422,49.1422,49.0905,49.1127,46800.0
2014-07-29 15:00:00,66.41,66.41,66.34,66.36,70100.0,49.1127,49.1127,49.0609,49.0757,70100.0
2014-07-29 15:10:00,66.36,66.39,66.31,66.34,72800.0,49.0757,49.0979,49.0387,49.0609,72800.0
2014-07-29 15:20:00,66.35,66.37,66.27,66.28,88200.0,49.0683,49.0831,49.0091,49.0165,88200.0
2014-07-29 15:30:00,66.28,66.28,66.19,66.22,126800.0,49.0165,49.0165,48.95,48.9721,126800.0
2014-07-29 15:40:00,66.22,66.24,66.1,66.21,156900.0,48.9721,48.9869,48.8834,48.9648,156900.0
2014-07-29 15:50:00,66.21,66.23,66.1,66.12,257500.0,48.9648,48.9795,48.8834,48.8982,257500.0
2014-07-30 09:30:00,66.15,66.23,65.68,65.7,145300.0,48.9204,48.9795,48.5728,48.5876,145300.0
2014-07-30 09:40:00,65.72,65.78,65.61,65.62,115600.0,48.6024,48.6468,48.521,48.5284,115600.0
2014-07-30 09:50:00,65.62,65.64,65.33,65.36,151700.0,48.5284,48.5432,48.314,48.3361,151700.0
2014-07-30 10:00:00,65.37,65.37,65.01,65.19,271700.0,48.3435,48.3435,48.0773,48.2104,271700.0
2014-07-30 10:10:00,65.19,65.31,65.17,65.24,231800.0,48.2104,48.2992,48.1956,48.2474,231800.0
2014-07-30 10:20:00,65.24,65.37,65.24,65.37,69200.0,48.2474,48.3435,48.2474,48.3435,69200.0
2014-07-30 10:30:00,65.39,65.42,65.24,65.25,224400.0,48.3583,48.3805,48.2474,48.2548,224400.0
2014-07-30 10:40:00,65.26,65.31,65.15,65.16,194000.0,48.2622,48.2992,48.1808,48.1882,194000.0
2014-07-30 10:50:00,65.15,65.23,65.02,65.05,112600.0,48.1808,48.24,48.0847,48.1069,112600.0
2014-07-30 11:00:00,65.04,65.05,64.79,64.92,216500.0,48.0995,48.1069,47.9146,48.0108,216500.0
2014-07-30 11:10:00,64.92,65.14,64.92,65.13,68700.0,48.0108,48.1734,48.0108,48.1661,68700.0
2014-07-30 11:20:00,65.13,65.18,65.02,65.17,62500.0,48.1661,48.203,48.0847,48.1956,62500.0
2014-07-30 11:30:00,65.16,65.17,65.08,65.1,48200.0,48.1882,48.1956,48.1291,48.1439,48200.0
2014-07-30 11:40:00,65.09,65.19,65.08,65.08,62100.0,48.1365,48.2104,48.1291,48.1291,62100.0
2014-07-30 11:50:00,65.09,65.13,64.94,64.96,78600.0,48.1365,48.1661,48.0255,48.0403,78600.0
2014-07-30 12:00:00,64.96,65.02,64.95,64.98,32300.0,48.0403,48.0847,48.0329,48.0551,32300.0
2014-07-30 12:10:00,64.98,65.12,64.98,65.09,45300.0,48.0551,48.1587,48.0551,48.1365,45300.0
2014-07-30 12:20:00,65.09,65.14,65.07,65.08,41900.0,48.1365,48.1734,48.1217,48.1291,41900.0
2014-07-30 12:30:00,65.08,65.17,65.03,65.16,89200.0,48.1291,48.1956,48.0921,48.1882,89200.0
2014-07-30 12:40:00,65.15,65.3,65.15,65.28,21600.0,48.1808,48.2918,48.1808,48.277,21600.0
2014-07-30 12:50:00,65.29,65.32,65.23,65.3,24200.0,48.2844,48.3066,48.24,48.2918,24200.0
2014-07-30 13:00:00,65.31,65.31,65.11,65.14,68900.0,48.2992,48.2992,48.1513,48.1734,68900.0
2014-07-30 13:10:00,65.14,65.23,65.12,65.13,39300.0,48.1734,48.24,48.1587,48.1661,39300.0
2014-07-30 13:20:00,65.14,65.19,65.09,65.12,46600.0,48.1734,48.2104,48.1365,48.1587,46600.0
2014-07-30 13:30:00,65.12,65.23,65.12,65.14,44900.0,48.1587,48.24,48.1587,48.1734,44900.0
2014-07-30 13:40:00,65.15,65.18,65.11,65.16,41000.0,48.1808,48.203,48.1513,48.1882,41000.0
2014-07-30 13:50:00,65.17,65.19,65.15,65.19,65200.0,48.1956,48.2104,48.1808,48.2104,65200.0
2014-07-30 14:00:00,65.19,65.35,65.09,65.35,140900.0,48.2104,48.3288,48.1365,48.3288,140900.0
2014-07-30 14:10:00,65.34,65.51,65.34,65.5,128900.0,48.3214,48.4471,48.3214,48.4397,128900.0
2014-07-30 14:20:00,65.5,65.51,65.33,65.35,92000.0,48.4397,48.4471,48.314,48.3288,92000.0
2014-07-30 14:30:00,65.36,65.4,65.31,65.36,61300.0,48.3361,48.3657,48.2992,48.3361,61300.0
2014-07-30 14:40:00,65.37,65.39,65.22,65.26,110200.0,48.3435,48.3583,48.2326,48.2622,110200.0
2014-07-30 14:50:00,65.26,65.32,65.24,65.27,39500.0,48.2622,48.3066,48.2474,48.2696,39500.0
2014-07-30 15:00:00,65.28,65.28,65.16,65.24,81800.0,48.277,48.277,48.1882,48.2474,81800.0
2014-07-30 15:10:00,65.25,65.26,65.15,65.23,117200.0,48.2548,48.2622,48.1808,48.24,117200.0
2014-07-30 15:20:00,65.23,65.23,65.13,65.16,91300.0,48.24,48.24,48.1661,48.1882,91300.0
2014-07-30 15:30:00,65.17,65.24,65.14,65.15,180300.0,48.1956,48.2474,48.1734,48.1808,180300.0
2014-07-30 15:40:00,65.16,65.27,65.16,65.26,280500.0,48.1882,48.2696,48.1882,48.2622,280500.0
2014-07-30 15:50:00,65.26,65.28,65.18,65.22,222300.0,48.2622,48.277,48.203,48.2326,222300.0
2014-07-31 09:30:00,64.82,64.92,64.46,64.55,367500.0,47.9368,48.0108,47.6706,47.7371,367500.0
2014-07-31 09:40:00,64.54,64.82,64.37,64.75,177100.0,47.7297,47.9368,47.604,47.885,177100.0
2014-07-31 09:50:00,64.76,64.77,64.45,64.51,107100.0,47.8924,47.8998,47.6632,47.7075,107100.0
2014-07-31 10:00:00,64.5,64.61,64.44,64.46,66200.0,47.7001,47.7815,47.6558,47.6706,66200.0
2014-07-31 10:10:00,64.45,64.48,64.27,64.31,196200.0,47.6632,47.6854,47.5301,47.5596,196200.0
2014-07-31 10:20:00,64.3,64.36,64.14,64.23,124100.0,47.5522,47.5966,47.4339,47.5005,124100.0
2014-07-31 10:30:00,64.22,64.27,64.1,64.26,168000.0,47.4931,47.5301,47.4043,47.5227,168000.0
2014-07-31 10:40:00,64.26,64.31,64.18,64.27,116200.0,47.5227,47.5596,47.4635,47.5301,116200.0
2014-07-31 10:50:00,64.28,64.3,64.02,64.03,148300.0,47.5374,47.5522,47.3452,47.3526,148300.0
2014-07-31 11:00:00,64.03,64.27,64.02,64.27,47300.0,47.3526,47.5301,47.3452,47.5301,47300.0
2014-07-31 11:10:00,64.26,64.31,64.21,64.25,46400.0,47.5227,47.5596,47.4857,47.5153,46400.0
2014-07-31 11:20:00,64.25,64.29,64.22,64.23,80800.0,47.5153,47.5448,47.4931,47.5005,80800.0
2014-07-31 11:30:00,64.24,64.33,64.2,64.33,66600.0,47.5079,47.5744,47.4783,47.5744,66600.0
2014-07-31 11:40:00,64.33,64.33,64.17,64.2,94200.0,47.5744,47.5744,47.4561,47.4783,94200.0
2014-07-31 11:50:00,64.2,64.21,64.03,64.04,91400.0,47.4783,47.4857,47.3526,47.36,91400.0
2014-07-31 12:00:00,64.05,64.2,64.03,64.2,52700.0,47.3674,47.4783,47.3526,47.4783,52700.0
2014-07-31 12:10:00,64.19,64.19,64.05,64.09,56100.0,47.4709,47.4709,47.3674,47.3969,56100.0
2014-07-31 12:20:00,64.08,64.09,63.92,63.99,106800.0,47.3895,47.3969,47.2712,47.323,106800.0
2014-07-31 12:30:00,64.0,64.04,63.99,64.04,41200.0,47.3304,47.36,47.323,47.36,41200.0
2014-07-31 12:40:00,64.03,64.09,64.03,64.08,76100.0,47.3526,47.3969,47.3526,47.3895,76100.0
2014-07-31 12:50:00,64.08,64.1,64.04,64.05,67300.0,47.3895,47.4043,47.36,47.3674,67300.0
2014-07-31 13:00:00,64.06,64.06,63.98,64.02,80900.0,47.3747,47.3747,47.3156,47.3452,80900.0
2014-07-31 13:10:00,64.01,64.03,63.96,64.02,86300.0,47.3378,47.3526,47.3008,47.3452,86300.0
2014-07-31 13:20:00,64.02,64.02,63.92,63.96,82200.0,47.3452,47.3452,47.2712,47.3008,82200.0
2014-07-31 13:30:00,63.96,63.97,63.91,63.92,128800.0,47.3008,47.3082,47.2638,47.2712,128800.0
2014-07-31 13:40:00,63.91,63.92,63.78,63.86,111800.0,47.2638,47.2712,47.1677,47.2268,111800.0
2014-07-31 13:50:00,63.86,64.01,63.82,64.01,266800.0,47.2268,47.3378,47.1973,47.3378,266800.0
2014-07-31 14:00:00,64.0,64.09,63.96,64.05,104700.0,47.3304,47.3969,47.3008,47.3674,104700.0
2014-07-31 14:10:00,64.05,64.11,64.03,64.08,56500.0,47.3674,47.4117,47.3526,47.3895,56500.0
2014-07-31 14:20:00,64.08,64.21,64.08,64.2,77400.0,47.3895,47.4857,47.3895,47.4783,77400.0
2014-07-31 14:30:00,64.2,64.21,64.14,64.17,84100.0,47.4783,47.4857,47.4339,47.4561,84100.0
2014-07-31 14:40:00,64.17,64.19,64.01,64.05,105600.0,47.4561,47.4709,47.3378,47.3674,105600.0
2014-07-31 14:50:00,64.05,64.07,63.85,63.89,94400.0,47.3674,47.3821,47.2194,47.249,94400.0
2014-07-31 15:00:00,63.88,63.93,63.86,63.87,69300.0,47.2416,47.2786,47.2268,47.2342,69300.0
2014-07-31 15:10:00,63.88,63.88,63.69,63.73,139500.0,47.2416,47.2416,47.1011,47.1307,139500.0
2014-07-31 15:20:00,63.7,63.78,63.66,63.7,191500.0,47.1085,47.1677,47.0789,47.1085,191500.0
2014-07-31 15:30:00,63.7,63.85,63.68,63.81,144100.0,47.1085,47.2194,47.0937,47.1899,144100.0
2014-07-31 15:40:00,63.8,63.83,63.67,63.73,154600.0,47.1825,47.2047,47.0863,47.1307,154600.0
2014-07-31 15:50:00,63.73,63.77,63.64,63.64,345500.0,47.1307,47.1603,47.0641,47.0641,345500.0
2014-08-01 09:30:00,63.27,63.67,63.18,63.65,126700.0,46.7905,47.0863,46.724,47.0715,126700.0
2014-08-01 09:40:00,63.66,63.75,63.53,63.55,66200.0,47.0789,47.1455,46.9828,46.9976,66200.0
2014-08-01 09:50:00,63.54,63.66,63.51,63.57,46900.0,46.9902,47.0789,46.968,47.0124,46900.0
2014-08-01 10:00:00,63.59,63.78,63.49,63.66,58300.0,47.0272,47.1677,46.9532,47.0789,58300.0
2014-08-01 10:10:00,63.67,63.68,63.46,63.49,57000.0,47.0863,47.0937,46.931,46.9532,57000.0
2014-08-01 10:20:00,63.5,63.64,63.48,63.62,43500.0,46.9606,47.0641,46.9458,47.0494,43500.0
2014-08-01 10:30:00,63.62,63.62,63.45,63.49,112000.0,47.0494,47.0494,46.9236,46.9532,112000.0
2014-08-01 10:40:00,63.49,63.51,63.36,63.36,65800.0,46.9532,46.968,46.8571,46.8571,65800.0
2014-08-01 10:50:00,63.36,63.37,63.28,63.29,65800.0,46.8571,46.8645,46.7979,46.8053,65800.0
2014-08-01 11:00:00,63.3,63.35,63.13,63.15,100300.0,46.8127,46.8497,46.687,46.7018,100300.0
2014-08-01 11:10:00,63.17,63.18,63.09,63.11,98100.0,46.7166,46.724,46.6574,46.6722,98100.0
2014-08-01 11:20:00,63.11,63.24,63.1,63.14,81000.0,46.6722,46.7683,46.6648,46.6944,81000.0
2014-08-01 11:30:00,63.14,63.18,62.92,62.94,124000.0,46.6944,46.724,46.5317,46.5465,124000.0
2014-08-01 11:40:00,62.94,63.15,62.83,62.83,108300.0,46.5465,46.7018,46.4651,46.4651,108300.0
2014-08-01 11:50:00,62.83,62.85,62.71,62.75,111200.0,46.4651,46.4799,46.3764,46.406,111200.0
2014-08-01 12:00:00,62.76,62.9,62.76,62.83,64500.0,46.4134,46.5169,46.4134,46.4651,64500.0
2014-08-01 12:10:00,62.84,63.01,62.76,62.98,86200.0,46.4725,46.5982,46.4134,46.576,86200.0
2014-08-01 12:20:00,62.98,63.06,62.93,62.95,60300.0,46.576,46.6352,46.5391,46.5539,60300.0
2014-08-01 12:30:00,62.96,63.02,62.92,62.92,58700.0,46.5613,46.6056,46.5317,46.5317,58700.0
2014-08-01 12:40:00,62.92,63.01,62.92,62.98,107600.0,46.5317,46.5982,46.5317,46.576,107600.0
2014-08-01 12:50:00,62.98,63.09,62.95,63.05,65100.0,46.576,46.6574,46.5539,46.6278,65100.0
2014-08-01 13:00:00,63.05,63.06,62.95,62.97,109100.0,46.6278,46.6352,46.5539,46.5687,109100.0
2014-08-01 13:10:00,62.97,63.07,62.96,63.02,117100.0,46.5687,46.6426,46.5613,46.6056,117100.0
2014-08-01 13:20:00,63.01,63.25,62.97,63.25,97600.0,46.5982,46.7757,46.5687,46.7757,97600.0
2014-08-01 13:30:00,63.26,63.28,63.17,63.21,323800.0,46.7831,46.7979,46.7166,46.7461,323800.0
2014-08-01 13:40:00,63.21,63.23,63.15,63.19,106100.0,46.7461,46.7609,46.7018,46.7314,106100.0
2014-08-01 13:50:00,63.2,63.21,63.13,63.19,82600.0,46.7387,46.7461,46.687,46.7314,82600.0
2014-08-01 14:00:00,63.19,63.2,63.09,63.19,98600.0,46.7314,46.7387,46.6574,46.7314,98600.0
2014-08-01 14:10:00,63.19,63.26,63.16,63.24,92100.0,46.7314,46.7831,46.7092,46.7683,92100.0
2014-08-01 14:20:00,63.25,63.26,63.15,63.2,100200.0,46.7757,46.7831,46.7018,46.7387,100200.0
2014-08-01 14:30:00,63.21,63.28,63.19,63.24,89900.0,46.7461,46.7979,46.7314,46.7683,89900.0
2014-08-01 14:40:00,63.24,63.25,63.15,63.15,93000.0,46.7683,46.7757,46.7018,46.7018,93000.0
2014-08-01 14:50:00,63.16,63.2,63.1,63.17,68400.0,46.7092,46.7387,46.6648,46.7166,68400.0
2014-08-01 15:00:00,63.17,63.3,63.12,63.29,90700.0,46.7166,46.8127,46.6796,46.8053,90700.0
2014-08-01 15:10:00,63.3,63.35,63.25,63.33,81000.0,46.8127,46.8497,46.7757,46.8349,81000.0
2014-08-01 15:20:00,63.33,63.4,63.3,63.3,103800.0,46.8349,46.8867,46.8127,46.8127,103800.0
2014-08-01 15:30:00,63.29,63.4,63.27,63.39,105800.0,46.8053,46.8867,46.7905,46.8793,105800.0
2014-08-01 15:40:00,63.39,63.41,63.29,63.32,97100.0,46.8793,46.8941,46.8053,46.8275,97100.0
2014-08-01 15:50:00,63.32,63.44,63.25,63.39,645100.0,46.8275,46.9162,46.7757,46.8793,645100.0
2014-08-04 09:30:00,63.42,63.82,63.33,63.62,175600.0,46.9014,47.1973,46.8349,47.0494,175600.0
2014-08-04 09:40:00,63.59,63.73,63.49,63.57,159000.0,47.0272,47.1307,46.9532,47.0124,159000.0
2014-08-04 09:50:00,63.56,63.59,63.42,63.51,183800.0,47.005,47.0272,46.9014,46.968,183800.0
2014-08-04 10:00:00,63.52,63.61,63.47,63.54,85200.0,46.9754,47.042,46.9384,46.9902,85200.0
2014-08-04 10:10:00,63.54,63.55,63.38,63.45,142800.0,46.9902,46.9976,46.8719,46.9236,142800.0
2014-08-04 10:20:00,63.44,63.59,63.42,63.45,76400.0,46.9162,47.0272,46.9014,46.9236,76400.0
2014-08-04 10:30:00,63.46,63.47,63.27,63.32,57100.0,46.931,46.9384,46.7905,46.8275,57100.0
2014-08-04 10:40:00,63.31,63.4,63.29,63.35,76300.0,46.8201,46.8867,46.8053,46.8497,76300.0
2014-08-04 10:50:00,63.34,63.41,63.19,63.24,78900.0,46.8423,46.8941,46.7314,46.7683,78900.0
2014-08-04 11:00:00,63.24,63.28,63.11,63.28,91200.0,46.7683,46.7979,46.6722,46.7979,91200.0
2014-08-04 11:10:00,63.28,63.42,63.27,63.38,58500.0,46.7979,46.9014,46.7905,46.8719,58500.0
2014-08-04 11:20:00,63.37,63.52,63.34,63.52,71400.0,46.8645,46.9754,46.8423,46.9754,71400.0
2014-08-04 11:30:00,63.52,63.55,63.45,63.52,60900.0,46.9754,46.9976,46.9236,46.9754,60900.0
2014-08-04 11:40:00,63.53,63.53,63.39,63.47,62200.0,46.9828,46.9828,46.8793,46.9384,62200.0
2014-08-04 11:50:00,63.47,63.48,63.4,63.41,41500.0,46.9384,46.9458,46.8867,46.8941,41500.0
2014-08-04 12:00:00,63.42,63.48,63.38,63.48,53600.0,46.9014,46.9458,46.8719,46.9458,53600.0
2014-08-04 12:10:00,63.49,63.5,63.41,63.46,30300.0,46.9532,46.9606,46.8941,46.931,30300.0
2014-08-04 12:20:00,63.45,63.51,63.42,63.49,52100.0,46.9236,46.968,46.9014,46.9532,52100.0
2014-08-04 12:30:00,63.49,63.51,63.42,63.45,35900.0,46.9532,46.968,46.9014,46.9236,35900.0
2014-08-04 12:40:00,63.46,63.5,63.42,63.43,36000.0,46.931,46.9606,46.9014,46.9088,36000.0
2014-08-04 12:50:00,63.44,63.51,63.43,63.47,25800.0,46.9162,46.968,46.9088,46.9384,25800.0
2014-08-04 13:00:00,63.48,63.5,63.44,63.46,29400.0,46.9458,46.9606,46.9162,46.931,29400.0
2014-08-04 13:10:00,63.46,63.46,63.41,63.44,30000.0,46.931,46.931,46.8941,46.9162,30000.0
2014-08-04 13:20:00,63.44,63.54,63.44,63.51,64300.0,46.9162,46.9902,46.9162,46.968,64300.0
2014-08-04 13:30:00,63.51,63.62,63.5,63.58,64500.0,46.968,47.0494,46.9606,47.0198,64500.0
2014-08-04 13:40:00,63.58,63.65,63.55,63.6,34000.0,47.0198,47.0715,46.9976,47.0346,34000.0
2014-08-04 13:50:00,63.6,63.73,63.59,63.68,90700.0,47.0346,47.1307,47.0272,47.0937,90700.0
2014-08-04 14:00:00,63.68,63.7,63.58,63.58,43700.0,47.0937,47.1085,47.0198,47.0198,43700.0
2014-08-04 14:10:00,63.59,63.62,63.55,63.61,28500.0,47.0272,47.0494,46.9976,47.042,28500.0
2014-08-04 14:20:00,63.61,63.64,63.59,63.6,29700.0,47.042,47.0641,47.0272,47.0346,29700.0
2014-08-04 14:30:00,63.59,63.73,63.59,63.73,48800.0,47.0272,47.1307,47.0272,47.1307,48800.0
2014-08-04 14:40:00,63.74,64.0,63.73,63.93,110900.0,47.1381,47.3304,47.1307,47.2786,110900.0
2014-08-04 14:50:00,63.92,63.97,63.86,63.87,52800.0,47.2712,47.3082,47.2268,47.2342,52800.0
2014-08-04 15:00:00,63.87,63.9,63.82,63.9,51800.0,47.2342,47.2564,47.1973,47.2564,51800.0
2014-08-04 15:10:00,63.9,64.03,63.88,64.03,126200.0,47.2564,47.3526,47.2416,47.3526,126200.0
2014-08-04 15:20:00,64.03,64.13,64.01,64.11,135000.0,47.3526,47.4265,47.3378,47.4117,135000.0
2014-08-04 15:30:00,64.11,64.12,64.02,64.04,117100.0,47.4117,47.4191,47.3452,47.36,117100.0
2014-08-04 15:40:00,64.04,64.14,64.04,64.11,178400.0,47.36,47.4339,47.36,47.4117,178400.0
2014-08-04 15:50:00,64.11,64.12,63.95,63.99,361200.0,47.4117,47.4191,47.2934,47.323,361200.0
2014-08-05 09:30:00,62.1,62.41,60.85,61.89,827900.0,45.9253,46.1545,45.0008,45.77,827900.0
2014-08-05 09:40:00,61.89,63.96,61.85,63.63,746300.0,45.77,47.3008,45.7404,47.0567,746300.0
2014-08-05 09:50:00,63.62,63.63,62.98,63.13,425200.0,47.0494,47.0567,46.576,46.687,425200.0
2014-08-05 10:00:00,63.14,63.52,63.05,63.13,246300.0,46.6944,46.9754,46.6278,46.687,246300.0
2014-08-05 10:10:00,63.13,63.14,62.99,63.05,283300.0,46.687,46.6944,46.5834,46.6278,283300.0
2014-08-05 10:20:00,63.05,63.13,63.0,63.08,147100.0,46.6278,46.687,46.5908,46.65,147100.0
2014-08-05 10:30:00,63.07,63.37,63.01,63.31,134300.0,46.6426,46.8645,46.5982,46.8201,134300.0
2014-08-05 10:40:00,63.32,63.35,63.16,63.27,132300.0,46.8275,46.8497,46.7092,46.7905,132300.0
2014-08-05 10:50:00,63.26,63.28,63.1,63.16,95500.0,46.7831,46.7979,46.6648,46.7092,95500.0
2014-08-05 11:00:00,63.16,63.16,63.0,63.02,103500.0,46.7092,46.7092,46.5908,46.6056,103500.0
2014-08-05 11:10:00,63.02,63.31,63.02,63.28,106500.0,46.6056,46.8201,46.6056,46.7979,106500.0
2014-08-05 11:20:00,63.29,63.29,63.06,63.19,80900.0,46.8053,46.8053,46.6352,46.7314,80900.0
2014-08-05 11:30:00,63.21,63.41,63.19,63.32,70300.0,46.7461,46.8941,46.7314,46.8275,70300.0
2014-08-05 11:40:00,63.32,63.46,63.23,63.29,55100.0,46.8275,46.931,46.7609,46.8053,55100.0
2014-08-05 11:50:00,63.31,63.36,63.23,63.25,67200.0,46.8201,46.8571,46.7609,46.7757,67200.0
2014-08-05 12:00:00,63.25,63.35,63.23,63.33,63900.0,46.7757,46.8497,46.7609,46.8349,63900.0
2014-08-05 12:10:00,63.32,63.46,63.3,63.46,37900.0,46.8275,46.931,46.8127,46.931,37900.0
2014-08-05 12:20:00,63.47,63.48,63.19,63.31,72700.0,46.9384,46.9458,46.7314,46.8201,72700.0
2014-08-05 12:30:00,63.32,63.37,63.23,63.3,49300.0,46.8275,46.8645,46.7609,46.8127,49300.0
2014-08-05 12:40:00,63.29,63.35,63.24,63.3,39400.0,46.8053,46.8497,46.7683,46.8127,39400.0
2014-08-05 12:50:00,63.3,63.42,63.28,63.37,42200.0,46.8127,46.9014,46.7979,46.8645,42200.0
2014-08-05 13:00:00,63.37,63.45,63.33,63.34,57700.0,46.8645,46.9236,46.8349,46.8423,57700.0
2014-08-05 13:10:00,63.35,63.36,63.31,63.36,55100.0,46.8497,46.8571,46.8201,46.8571,55100.0
2014-08-05 13:20:00,63.37,63.4,63.29,63.33,54900.0,46.8645,46.8867,46.8053,46.8349,54900.0
2014-08-05 13:30:00,63.33,63.35,63.08,63.08,100800.0,46.8349,46.8497,46.65,46.65,100800.0
2014-08-05 13:40:00,63.07,63.14,62.84,63.0,150900.0,46.6426,46.6944,46.4725,46.5908,150900.0
2014-08-05 13:50:00,63.0,63.18,62.96,62.98,79600.0,46.5908,46.724,46.5613,46.576,79600.0
2014-08-05 14:00:00,62.96,63.02,62.73,62.74,128300.0,46.5613,46.6056,46.3912,46.3986,128300.0
2014-08-05 14:10:00,62.75,62.87,62.75,62.85,71600.0,46.406,46.4947,46.406,46.4799,71600.0
2014-08-05 14:20:00,62.85,63.04,62.85,63.01,92700.0,46.4799,46.6204,46.4799,46.5982,92700.0
2014-08-05 14:30:00,63.0,63.18,63.0,63.03,81000.0,46.5908,46.724,46.5908,46.613,81000.0
2014-08-05 14:40:00,63.02,63.1,63.0,63.06,76300.0,46.6056,46.6648,46.5908,46.6352,76300.0
2014-08-05 14:50:00,63.06,63.06,62.89,62.9,101100.0,46.6352,46.6352,46.5095,46.5169,101100.0
2014-08-05 15:00:00,62.9,62.91,62.64,62.66,168400.0,46.5169,46.5243,46.3246,46.3394,168400.0
2014-08-05 15:10:00,62.66,62.93,62.6,62.89,101800.0,46.3394,46.5391,46.295,46.5095,101800.0
2014-08-05 15:20:00,62.87,62.93,62.66,62.66,110200.0,46.4947,46.5391,46.3394,46.3394,110200.0
2014-08-05 15:30:00,62.66,62.8,62.65,62.66,250300.0,46.3394,46.4429,46.332,46.3394,250300.0
2014-08-05 15:40:00,62.66,62.79,62.57,62.75,255100.0,46.3394,46.4355,46.2728,46.406,255100.0
2014-08-05 15:50:00,62.75,62.92,62.75,62.83,457700.0,46.406,46.5317,46.406,46.4651,457700.0
2014-08-06 09:30:00,62.05,62.51,62.05,62.21,200100.0,45.8883,46.2285,45.8883,46.0066,200100.0
2014-08-06 09:40:00,62.22,62.27,62.04,62.06,186000.0,46.014,46.051,45.8809,45.8957,186000.0
2014-08-06 09:50:00,62.07,62.18,62.0,62.04,132400.0,45.9031,45.9844,45.8513,45.8809,132400.0
2014-08-06 10:00:00,62.04,62.19,62.03,62.08,154400.0,45.8809,45.9918,45.8735,45.9105,154400.0
2014-08-06 10:10:00,62.08,62.09,61.91,62.02,155700.0,45.9105,45.9179,45.7847,45.8661,155700.0
2014-08-06 10:20:00,62.03,62.17,61.97,62.16,122100.0,45.8735,45.977,45.8291,45.9696,122100.0
2014-08-06 10:30:00,62.17,62.21,61.91,61.93,151100.0,45.977,46.0066,45.7847,45.7995,151100.0
2014-08-06 10:40:00,61.94,61.96,61.85,61.92,112000.0,45.8069,45.8217,45.7404,45.7921,112000.0
2014-08-06 10:50:00,61.93,62.04,61.91,62.01,173300.0,45.7995,45.8809,45.7847,45.8587,173300.0
2014-08-06 11:00:00,62.01,62.04,61.88,61.92,177900.0,45.8587,45.8809,45.7626,45.7921,177900.0
2014-08-06 11:10:00,61.92,62.0,61.92,61.97,77100.0,45.7921,45.8513,45.7921,45.8291,77100.0
2014-08-06 11:20:00,61.97,62.03,61.79,61.79,146600.0,45.8291,45.8735,45.696,45.696,146600.0
2014-08-06 11:30:00,61.79,61.81,61.65,61.68,121600.0,45.696,45.7108,45.5925,45.6147,121600.0
2014-08-06 11:40:00,61.69,61.99,61.69,61.93,139700.0,45.622,45.8439,45.622,45.7995,139700.0
2014-08-06 11:50:00,61.93,62.16,61.93,62.05,160300.0,45.7995,45.9696,45.7995,45.8883,160300.0
2014-08-06 12:00:00,62.06,62.13,62.06,62.08,133000.0,45.8957,45.9474,45.8957,45.9105,133000.0
2014-08-06 12:10:00,62.08,62.08,61.86,61.9,119600.0,45.9105,45.9105,45.7478,45.7773,119600.0
2014-08-06 12:20:00,61.89,62.04,61.86,61.97,73100.0,45.77,45.8809,45.7478,45.8291,73100.0
2014-08-06 12:30:00,61.98,62.06,61.96,62.04,72800.0,45.8365,45.8957,45.8217,45.8809,72800.0
2014-08-06 12:40:00,62.03,62.06,61.91,61.91,50300.0,45.8735,45.8957,45.7847,45.7847,50300.0
2014-08-06 12:50:00,61.92,61.96,61.85,61.88,54000.0,45.7921,45.8217,45.7404,45.7626,54000.0
2014-08-06 13:00:00,61.88,61.97,61.82,61.87,58600.0,45.7626,45.8291,45.7182,45.7552,58600.0
2014-08-06 13:10:00,61.88,61.95,61.86,61.93,51200.0,45.7626,45.8143,45.7478,45.7995,51200.0
2014-08-06 13:20:00,61.94,61.96,61.87,61.87,42600.0,45.8069,45.8217,45.7552,45.7552,42600.0
2014-08-06 13:30:00,61.87,62.0,61.86,61.99,56800.0,45.7552,45.8513,45.7478,45.8439,56800.0
2014-08-06 13:40:00,61.98,61.99,61.7,61.75,79700.0,45.8365,45.8439,45.6294,45.6664,79700.0
2014-08-06 13:50:00,61.75,61.79,61.64,61.68,71600.0,45.6664,45.696,45.5851,45.6147,71600.0
2014-08-06 14:00:00,61.67,61.81,61.66,61.77,62500.0,45.6073,45.7108,45.5999,45.6812,62500.0
2014-08-06 14:10:00,61.77,61.82,61.71,61.78,57800.0,45.6812,45.7182,45.6368,45.6886,57800.0
2014-08-06 14:20:00,61.79,61.82,61.64,61.64,110200.0,45.696,45.7182,45.5851,45.5851,110200.0
2014-08-06 14:30:00,61.64,61.65,61.54,61.63,105500.0,45.5851,45.5925,45.5111,45.5777,105500.0
2014-08-06 14:40:00,61.64,61.75,61.62,61.69,57100.0,45.5851,45.6664,45.5703,45.622,57100.0
2014-08-06 14:50:00,61.69,61.75,61.66,61.66,69900.0,45.622,45.6664,45.5999,45.5999,69900.0
2014-08-06 15:00:00,61.66,61.74,61.62,61.7,73900.0,45.5999,45.659,45.5703,45.6294,73900.0
2014-08-06 15:10:00,61.69,61.7,61.62,61.65,111700.0,45.622,45.6294,45.5703,45.5925,111700.0
2014-08-06 15:20:00,61.65,61.79,61.64,61.77,99000.0,45.5925,45.696,45.5851,45.6812,99000.0
2014-08-06 15:30:00,61.78,61.81,61.7,61.8,139200.0,45.6886,45.7108,45.6294,45.7034,139200.0
2014-08-06 15:40:00,61.79,61.88,61.78,61.8,156400.0,45.696,45.7626,45.6886,45.7034,156400.0
2014-08-06 15:50:00,61.8,61.92,61.8,61.84,388600.0,45.7034,45.7921,45.7034,45.733,388600.0
2014-08-07 09:30:00,62.24,62.33,62.0,62.2,145900.0,46.0288,46.0954,45.8513,45.9992,145900.0
2014-08-07 09:40:00,62.2,62.21,61.98,62.0,89700.0,45.9992,46.0066,45.8365,45.8513,89700.0
2014-08-07 09:50:00,61.99,62.07,61.96,61.96,67900.0,45.8439,45.9031,45.8217,45.8217,67900.0
2014-08-07 10:00:00,61.96,62.0,61.84,61.9,77000.0,45.8217,45.8513,45.733,45.7773,77000.0
2014-08-07 10:10:00,61.9,61.92,61.8,61.84,74600.0,45.7773,45.7921,45.7034,45.733,74600.0
2014-08-07 10:20:00,61.84,62.11,61.84,62.08,79700.0,45.733,45.9327,45.733,45.9105,79700.0
2014-08-07 10:30:00,62.09,62.39,62.09,62.35,100100.0,45.9179,46.1397,45.9179,46.1101,100100.0
2014-08-07 10:40:00,62.34,62.39,62.12,62.15,54200.0,46.1027,46.1397,45.94,45.9622,54200.0
2014-08-07 10:50:00,62.15,62.16,62.01,62.15,61000.0,45.9622,45.9696,45.8587,45.9622,61000.0
2014-08-07 11:00:00,62.15,62.15,61.99,62.08,72000.0,45.9622,45.9622,45.8439,45.9105,72000.0
2014-08-07 11:10:00,62.08,62.1,61.96,62.07,72800.0,45.9105,45.9253,45.8217,45.9031,72800.0
2014-08-07 11:20:00,62.06,62.22,62.05,62.19,95200.0,45.8957,46.014,45.8883,45.9918,95200.0
2014-08-07 11:30:00,62.19,62.3,62.18,62.25,74100.0,45.9918,46.0732,45.9844,46.0362,74100.0
2014-08-07 11:40:00,62.26,62.26,62.06,62.11,180000.0,46.0436,46.0436,45.8957,45.9327,180000.0
2014-08-07 11:50:00,62.11,62.17,62.06,62.14,52500.0,45.9327,45.977,45.8957,45.9548,52500.0
2014-08-07 12:00:00,62.14,62.2,62.1,62.2,52800.0,45.9548,45.9992,45.9253,45.9992,52800.0
2014-08-07 12:10:00,62.19,62.21,62.0,62.0,46000.0,45.9918,46.0066,45.8513,45.8513,46000.0
2014-08-07 12:20:00,62.0,62.15,61.99,62.08,33900.0,45.8513,45.9622,45.8439,45.9105,33900.0
2014-08-07 12:30:00,62.07,62.08,61.9,61.96,35900.0,45.9031,45.9105,45.7773,45.8217,35900.0
2014-08-07 12:40:00,61.96,62.09,61.96,62.09,72900.0,45.8217,45.9179,45.8217,45.9179,72900.0
2014-08-07 12:50:00,62.08,62.08,61.96,61.97,31900.0,45.9105,45.9105,45.8217,45.8291,31900.0
2014-08-07 13:00:00,61.96,62.14,61.96,62.14,26700.0,45.8217,45.9548,45.8217,45.9548,26700.0
2014-08-07 13:10:00,62.15,62.18,62.11,62.12,28800.0,45.9622,45.9844,45.9327,45.94,28800.0
2014-08-07 13:20:00,62.11,62.17,62.06,62.11,22000.0,45.9327,45.977,45.8957,45.9327,22000.0
2014-08-07 13:30:00,62.12,62.16,62.09,62.16,24700.0,45.94,45.9696,45.9179,45.9696,24700.0
2014-08-07 13:40:00,62.16,62.18,62.1,62.13,32000.0,45.9696,45.9844,45.9253,45.9474,32000.0
2014-08-07 13:50:00,62.13,62.13,62.02,62.03,26400.0,45.9474,45.9474,45.8661,45.8735,26400.0
2014-08-07 14:00:00,62.02,62.02,61.94,62.02,40200.0,45.8661,45.8661,45.8069,45.8661,40200.0
2014-08-07 14:10:00,62.02,62.02,61.94,61.94,33400.0,45.8661,45.8661,45.8069,45.8069,33400.0
2014-08-07 14:20:00,61.95,61.95,61.86,61.9,34000.0,45.8143,45.8143,45.7478,45.7773,34000.0
2014-08-07 14:30:00,61.9,61.92,61.82,61.84,35300.0,45.7773,45.7921,45.7182,45.733,35300.0
2014-08-07 14:40:00,61.84,61.9,61.81,61.9,43100.0,45.733,45.7773,45.7108,45.7773,43100.0
2014-08-07 14:50:00,61.89,61.91,61.82,61.85,59700.0,45.77,45.7847,45.7182,45.7404,59700.0
2014-08-07 15:00:00,61.84,61.89,61.73,61.76,83300.0,45.733,45.77,45.6516,45.6738,83300.0
2014-08-07 15:10:00,61.76,61.79,61.68,61.77,51800.0,45.6738,45.696,45.6147,45.6812,51800.0
2014-08-07 15:20:00,61.76,61.76,61.65,61.7,40300.0,45.6738,45.6738,45.5925,45.6294,40300.0
2014-08-07 15:30:00,61.69,61.79,61.66,61.77,80400.0,45.622,45.696,45.5999,45.6812,80400.0
2014-08-07 15:40:00,61.77,61.79,61.72,61.73,128700.0,45.6812,45.696,45.6442,45.6516,128700.0
2014-08-07 15:50:00,61.73,61.86,61.73,61.78,183800.0,45.6516,45.7478,45.6516,45.6886,183800.0
2014-08-08 09:30:00,62.04,62.34,62.01,62.15,96300.0,45.8809,46.1027,45.8587,45.9622,96300.0
2014-08-08 09:40:00,62.13,62.13,61.91,62.05,41300.0,45.9474,45.9474,45.7847,45.8883,41300.0
2014-08-08 09:50:00,62.04,62.16,62.04,62.05,43700.0,45.8809,45.9696,45.8809,45.8883,43700.0
2014-08-08 10:00:00,62.06,62.16,61.96,62.11,44900.0,45.8957,45.9696,45.8217,45.9327,44900.0
2014-08-08 10:10:00,62.11,62.13,62.0,62.08,38300.0,45.9327,45.9474,45.8513,45.9105,38300.0
2014-08-08 10:20:00,62.08,62.11,61.96,62.02,43600.0,45.9105,45.9327,45.8217,45.8661,43600.0
2014-08-08 10:30:00,62.0,62.21,62.0,62.2,43800.0,45.8513,46.0066,45.8513,45.9992,43800.0
2014-08-08 10:40:00,62.18,62.32,62.18,62.25,42500.0,45.9844,46.088,45.9844,46.0362,42500.0
2014-08-08 10:50:00,62.25,62.25,62.18,62.2,25100.0,46.0362,46.0362,45.9844,45.9992,25100.0
2014-08-08 11:00:00,62.2,62.26,62.16,62.23,38300.0,45.9992,46.0436,45.9696,46.0214,38300.0
2014-08-08 11:10:00,62.25,62.33,62.24,62.28,47100.0,46.0362,46.0954,46.0288,46.0584,47100.0
2014-08-08 11:20:00,62.27,62.29,62.21,62.28,28100.0,46.051,46.0658,46.0066,46.0584,28100.0
2014-08-08 11:30:00,62.27,62.32,62.25,62.32,20200.0,46.051,46.088,46.0362,46.088,20200.0
2014-08-08 11:40:00,62.32,62.33,62.28,62.28,29600.0,46.088,46.0954,46.0584,46.0584,29600.0
2014-08-08 11:50:00,62.28,62.36,62.26,62.35,27300.0,46.0584,46.1175,46.0436,46.1101,27300.0
2014-08-08 12:00:00,62.33,62.35,62.3,62.31,34800.0,46.0954,46.1101,46.0732,46.0806,34800.0
2014-08-08 12:10:00,62.31,62.35,62.31,62.35,30400.0,46.0806,46.1101,46.0806,46.1101,30400.0
2014-08-08 12:20:00,62.35,62.39,62.32,62.35,44600.0,46.1101,46.1397,46.088,46.1101,44600.0
2014-08-08 12:30:00,62.36,62.36,62.27,62.33,30800.0,46.1175,46.1175,46.051,46.0954,30800.0
2014-08-08 12:40:00,62.33,62.36,62.27,62.28,20500.0,46.0954,46.1175,46.051,46.0584,20500.0
2014-08-08 12:50:00,62.29,62.32,62.27,62.28,21300.0,46.0658,46.088,46.051,46.0584,21300.0
2014-08-08 13:00:00,62.29,62.33,62.26,62.31,25800.0,46.0658,46.0954,46.0436,46.0806,25800.0
2014-08-08 13:10:00,62.32,62.47,62.28,62.47,50100.0,46.088,46.1989,46.0584,46.1989,50100.0
2014-08-08 13:20:00,62.48,62.66,62.46,62.6,44700.0,46.2063,46.3394,46.1915,46.295,44700.0
2014-08-08 13:30:00,62.61,62.62,62.52,62.58,36400.0,46.3024,46.3098,46.2359,46.2802,36400.0
2014-08-08 13:40:00,62.58,62.61,62.54,62.54,57000.0,46.2802,46.3024,46.2507,46.2507,57000.0
2014-08-08 13:50:00,62.54,62.59,62.52,62.59,32100.0,46.2507,46.2876,46.2359,46.2876,32100.0
2014-08-08 14:00:00,62.58,62.64,62.55,62.62,29200.0,46.2802,46.3246,46.258,46.3098,29200.0
2014-08-08 14:10:00,62.62,62.62,62.55,62.57,31400.0,46.3098,46.3098,46.258,46.2728,31400.0
2014-08-08 14:20:00,62.58,62.65,62.54,62.65,47300.0,46.2802,46.332,46.2507,46.332,47300.0
2014-08-08 14:30:00,62.64,62.66,62.61,62.65,40500.0,46.3246,46.3394,46.3024,46.332,40500.0
2014-08-08 14:40:00,62.66,62.66,62.58,62.61,39800.0,46.3394,46.3394,46.2802,46.3024,39800.0
2014-08-08 14:50:00,62.62,62.64,62.57,62.59,38000.0,46.3098,46.3246,46.2728,46.2876,38000.0
2014-08-08 15:00:00,62.58,62.61,62.56,62.59,53500.0,46.2802,46.3024,46.2654,46.2876,53500.0
2014-08-08 15:10:00,62.6,62.65,62.55,62.61,59900.0,46.295,46.332,46.258,46.3024,59900.0
2014-08-08 15:20:00,62.6,62.74,62.59,62.72,66400.0,46.295,46.3986,46.2876,46.3838,66400.0
2014-08-08 15:30:00,62.73,62.75,62.67,62.74,98800.0,46.3912,46.406,46.3468,46.3986,98800.0
2014-08-08 15:40:00,62.74,62.79,62.72,62.77,103900.0,46.3986,46.4355,46.3838,46.4207,103900.0
2014-08-08 15:50:00,62.77,62.84,62.75,62.79,213600.0,46.4207,46.4725,46.406,46.4355,213600.0
2014-08-11 09:30:00,63.11,63.13,62.89,62.98,93300.0,46.6722,46.687,46.5095,46.576,93300.0
2014-08-11 09:40:00,62.98,62.98,62.73,62.74,74100.0,46.576,46.576,46.3912,46.3986,74100.0
2014-08-11 09:50:00,62.75,62.94,62.7,62.9,89300.0,46.406,46.5465,46.369,46.5169,89300.0
2014-08-11 10:00:00,62.91,63.02,62.91,63.02,42300.0,46.5243,46.6056,46.5243,46.6056,42300.0
2014-08-11 10:10:00,63.04,63.07,63.0,63.02,28400.0,46.6204,46.6426,46.5908,46.6056,28400.0
2014-08-11 10:20:00,63.01,63.03,62.98,63.0,33200.0,46.5982,46.613,46.576,46.5908,33200.0
2014-08-11 10:30:00,63.01,63.04,62.93,62.95,50400.0,46.5982,46.6204,46.5391,46.5539,50400.0
2014-08-11 10:40:00,62.94,62.98,62.91,62.94,32200.0,46.5465,46.576,46.5243,46.5465,32200.0
2014-08-11 10:50:00,62.93,62.97,62.87,62.89,36600.0,46.5391,46.5687,46.4947,46.5095,36600.0
2014-08-11 11:00:00,62.88,62.93,62.83,62.93,37700.0,46.5021,46.5391,46.4651,46.5391,37700.0
2014-08-11 11:10:00,62.93,63.04,62.91,63.02,49400.0,46.5391,46.6204,46.5243,46.6056,49400.0
2014-08-11 11:20:00,63.04,63.08,62.97,62.97,37300.0,46.6204,46.65,46.5687,46.5687,37300.0
2014-08-11 11:30:00,62.98,62.99,62.9,62.92,18100.0,46.576,46.5834,46.5169,46.5317,18100.0
2014-08-11 11:40:00,62.92,63.0,62.92,62.97,22800.0,46.5317,46.5908,46.5317,46.5687,22800.0
2014-08-11 11:50:00,62.97,62.99,62.92,62.94,26000.0,46.5687,46.5834,46.5317,46.5465,26000.0
2014-08-11 12:00:00,62.94,62.95,62.82,62.86,46500.0,46.5465,46.5539,46.4577,46.4873,46500.0
2014-08-11 12:10:00,62.87,62.87,62.82,62.86,25300.0,46.4947,46.4947,46.4577,46.4873,25300.0
2014-08-11 12:20:00,62.86,62.87,62.82,62.82,24500.0,46.4873,46.4947,46.4577,46.4577,24500.0
2014-08-11 12:30:00,62.81,62.85,62.8,62.8,25600.0,46.4503,46.4799,46.4429,46.4429,25600.0
2014-08-11 12:40:00,62.81,62.87,62.8,62.82,29600.0,46.4503,46.4947,46.4429,46.4577,29600.0
2014-08-11 12:50:00,62.82,62.84,62.79,62.82,54100.0,46.4577,46.4725,46.4355,46.4577,54100.0
2014-08-11 13:00:00,62.82,62.85,62.79,62.79,23400.0,46.4577,46.4799,46.4355,46.4355,23400.0
2014-08-11 13:10:00,62.79,62.81,62.77,62.78,24400.0,46.4355,46.4503,46.4207,46.4281,24400.0
2014-08-11 13:20:00,62.79,62.8,62.74,62.74,22800.0,46.4355,46.4429,46.3986,46.3986,22800.0
2014-08-11 13:30:00,62.73,62.75,62.71,62.75,43100.0,46.3912,46.406,46.3764,46.406,43100.0
2014-08-11 13:40:00,62.75,62.75,62.68,62.7,38300.0,46.406,46.406,46.3542,46.369,38300.0
2014-08-11 13:50:00,62.7,62.71,62.56,62.6,57000.0,46.369,46.3764,46.2654,46.295,57000.0
2014-08-11 14:00:00,62.59,62.6,62.54,62.58,33600.0,46.2876,46.295,46.2507,46.2802,33600.0
2014-08-11 14:10:00,62.59,62.6,62.52,62.57,40900.0,46.2876,46.295,46.2359,46.2728,40900.0
2014-08-11 14:20:00,62.58,62.62,62.57,62.59,29700.0,46.2802,46.3098,46.2728,46.2876,29700.0
2014-08-11 14:30:00,62.59,62.62,62.55,62.61,37700.0,46.2876,46.3098,46.258,46.3024,37700.0
2014-08-11 14:40:00,62.6,62.65,62.6,62.62,35900.0,46.295,46.332,46.295,46.3098,35900.0
2014-08-11 14:50:00,62.62,62.63,62.59,62.59,34500.0,46.3098,46.3172,46.2876,46.2876,34500.0
2014-08-11 15:00:00,62.59,62.65,62.58,62.64,44700.0,46.2876,46.332,46.2802,46.3246,44700.0
2014-08-11 15:10:00,62.63,62.67,62.6,62.61,55700.0,46.3172,46.3468,46.295,46.3024,55700.0
2014-08-11 15:20:00,62.62,62.62,62.56,62.56,60300.0,46.3098,46.3098,46.2654,46.2654,60300.0
2014-08-11 15:30:00,62.55,62.61,62.55,62.56,63400.0,46.258,46.3024,46.258,46.2654,63400.0
2014-08-11 15:40:00,62.56,62.57,62.51,62.53,68800.0,46.2654,46.2728,46.2285,46.2433,68800.0
2014-08-11 15:50:00,62.53,62.61,62.52,62.56,120900.0,46.2433,46.3024,46.2359,46.2654,120900.0
2014-08-12 09:30:00,62.65,62.91,62.51,62.9,104100.0,46.332,46.5243,46.2285,46.5169,104100.0
2014-08-12 09:40:00,62.91,63.04,62.85,63.0,68100.0,46.5243,46.6204,46.4799,46.5908,68100.0
2014-08-12 09:50:00,63.0,63.06,62.9,63.03,46100.0,46.5908,46.6352,46.5169,46.613,46100.0
2014-08-12 10:00:00,63.03,63.08,62.89,62.92,53200.0,46.613,46.65,46.5095,46.5317,53200.0
2014-08-12 10:10:00,62.91,63.07,62.86,63.04,35700.0,46.5243,46.6426,46.4873,46.6204,35700.0
2014-08-12 10:20:00,63.03,63.1,62.98,63.02,33900.0,46.613,46.6648,46.576,46.6056,33900.0
2014-08-12 10:30:00,63.02,63.02,62.94,62.96,35800.0,46.6056,46.6056,46.5465,46.5613,35800.0
2014-08-12 10:40:00,62.95,62.99,62.81,62.81,28500.0,46.5539,46.5834,46.4503,46.4503,28500.0
2014-08-12 10:50:00,62.8,62.83,62.77,62.82,23800.0,46.4429,46.4651,46.4207,46.4577,23800.0
2014-08-12 11:00:00,62.79,62.79,62.57,62.61,35600.0,46.4355,46.4355,46.2728,46.3024,35600.0
2014-08-12 11:10:00,62.6,62.7,62.6,62.69,31600.0,46.295,46.369,46.295,46.3616,31600.0
2014-08-12 11:20:00,62.68,62.7,62.64,62.7,49800.0,46.3542,46.369,46.3246,46.369,49800.0
2014-08-12 11:30:00,62.69,62.71,62.63,62.64,36600.0,46.3616,46.3764,46.3172,46.3246,36600.0
2014-08-12 11:40:00,62.63,62.68,62.59,62.67,20800.0,46.3172,46.3542,46.2876,46.3468,20800.0
2014-08-12 11:50:00,62.67,62.69,62.59,62.6,26600.0,46.3468,46.3616,46.2876,46.295,26600.0
2014-08-12 12:00:00,62.6,62.6,62.53,62.58,21900.0,46.295,46.295,46.2433,46.2802,21900.0
2014-08-12 12:10:00,62.58,62.66,62.58,62.63,24100.0,46.2802,46.3394,46.2802,46.3172,24100.0
2014-08-12 12:20:00,62.62,62.67,62.59,62.61,20300.0,46.3098,46.3468,46.2876,46.3024,20300.0
2014-08-12 12:30:00,62.61,62.71,62.61,62.71,20800.0,46.3024,46.3764,46.3024,46.3764,20800.0
2014-08-12 12:40:00,62.71,62.78,62.7,62.74,23100.0,46.3764,46.4281,46.369,46.3986,23100.0
2014-08-12 12:50:00,62.73,62.74,62.69,62.71,23400.0,46.3912,46.3986,46.3616,46.3764,23400.0
2014-08-12 13:00:00,62.72,62.78,62.71,62.77,16800.0,46.3838,46.4281,46.3764,46.4207,16800.0
2014-08-12 13:10:00,62.77,62.79,62.74,62.77,21000.0,46.4207,46.4355,46.3986,46.4207,21000.0
2014-08-12 13:20:00,62.77,62.79,62.71,62.72,21400.0,46.4207,46.4355,46.3764,46.3838,21400.0
2014-08-12 13:30:00,62.73,62.73,62.61,62.65,26700.0,46.3912,46.3912,46.3024,46.332,26700.0
2014-08-12 13:40:00,62.65,62.66,62.6,62.63,16800.0,46.332,46.3394,46.295,46.3172,16800.0
2014-08-12 13:50:00,62.63,62.68,62.56,62.57,62800.0,46.3172,46.3542,46.2654,46.2728,62800.0
2014-08-12 14:00:00,62.58,62.58,62.47,62.48,34200.0,46.2802,46.2802,46.1989,46.2063,34200.0
2014-08-12 14:10:00,62.48,62.54,62.47,62.53,52500.0,46.2063,46.2507,46.1989,46.2433,52500.0
2014-08-12 14:20:00,62.54,62.58,62.51,62.54,34500.0,46.2507,46.2802,46.2285,46.2507,34500.0
2014-08-12 14:30:00,62.54,62.57,62.49,62.56,33200.0,46.2507,46.2728,46.2137,46.2654,33200.0
2014-08-12 14:40:00,62.56,62.62,62.55,62.57,20300.0,46.2654,46.3098,46.258,46.2728,20300.0
2014-08-12 14:50:00,62.58,62.59,62.53,62.53,24800.0,46.2802,46.2876,46.2433,46.2433,24800.0
2014-08-12 15:00:00,62.53,62.62,62.53,62.6,32900.0,46.2433,46.3098,46.2433,46.295,32900.0
2014-08-12 15:10:00,62.6,62.63,62.57,62.59,24800.0,46.295,46.3172,46.2728,46.2876,24800.0
2014-08-12 15:20:00,62.58,62.6,62.55,62.57,32500.0,46.2802,46.295,46.258,46.2728,32500.0
2014-08-12 15:30:00,62.56,62.63,62.55,62.62,55600.0,46.2654,46.3172,46.258,46.3098,55600.0
2014-08-12 15:40:00,62.62,62.7,62.62,62.63,73600.0,46.3098,46.369,46.3098,46.3172,73600.0
2014-08-12 15:50:00,62.63,62.69,62.63,62.66,126500.0,46.3172,46.3616,46.3172,46.3394,126500.0
2014-08-13 09:30:00,62.49,62.77,62.28,62.34,93500.0,46.5289,46.7373,46.3725,46.4172,93500.0
2014-08-13 09:40:00,62.35,62.42,62.29,62.4,128200.0,46.4246,46.4767,46.3799,46.4618,128200.0
2014-08-13 09:50:00,62.41,62.52,62.37,62.48,64500.0,46.4693,46.5512,46.4395,46.5214,64500.0
2014-08-13 10:00:00,62.49,62.58,62.47,62.54,60500.0,46.5289,46.5959,46.514,46.5661,60500.0
2014-08-13 10:10:00,62.54,62.58,62.48,62.58,68600.0,46.5661,46.5959,46.5214,46.5959,68600.0
2014-08-13 10:20:00,62.57,62.66,62.57,62.61,40300.0,46.5884,46.6554,46.5884,46.6182,40300.0
2014-08-13 10:30:00,62.61,62.65,62.57,62.65,33300.0,46.6182,46.648,46.5884,46.648,33300.0
2014-08-13 10:40:00,62.66,62.68,62.59,62.6,34000.0,46.6554,46.6703,46.6033,46.6108,34000.0
2014-08-13 10:50:00,62.61,62.68,62.6,62.68,27500.0,46.6182,46.6703,46.6108,46.6703,27500.0
2014-08-13 11:00:00,62.69,62.84,62.68,62.84,67300.0,46.6778,46.7895,46.6703,46.7895,67300.0
2014-08-13 11:10:00,62.85,62.91,62.82,62.9,80400.0,46.7969,46.8416,46.7746,46.8341,80400.0
2014-08-13 11:20:00,62.89,62.92,62.86,62.89,69700.0,46.8267,46.849,46.8043,46.8267,69700.0
2014-08-13 11:30:00,62.89,62.9,62.84,62.85,75400.0,46.8267,46.8341,46.7895,46.7969,75400.0
2014-08-13 11:40:00,62.84,62.85,62.8,62.81,25600.0,46.7895,46.7969,46.7597,46.7671,25600.0
2014-08-13 11:50:00,62.8,62.81,62.73,62.73,36600.0,46.7597,46.7671,46.7076,46.7076,36600.0
2014-08-13 12:00:00,62.72,62.78,62.71,62.73,25800.0,46.7001,46.7448,46.6927,46.7076,25800.0
2014-08-13 12:10:00,62.73,62.77,62.72,62.77,22400.0,46.7076,46.7373,46.7001,46.7373,22400.0
2014-08-13 12:20:00,62.77,62.79,62.74,62.79,23600.0,46.7373,46.7522,46.715,46.7522,23600.0
2014-08-13 12:30:00,62.79,62.79,62.76,62.78,26800.0,46.7522,46.7522,46.7299,46.7448,26800.0
2014-08-13 12:40:00,62.77,62.82,62.75,62.82,54300.0,46.7373,46.7746,46.7224,46.7746,54300.0
2014-08-13 12:50:00,62.82,62.85,62.81,62.84,36600.0,46.7746,46.7969,46.7671,46.7895,36600.0
2014-08-13 13:00:00,62.84,62.84,62.8,62.81,35200.0,46.7895,46.7895,46.7597,46.7671,35200.0
2014-08-13 13:10:00,62.81,62.85,62.81,62.82,35200.0,46.7671,46.7969,46.7671,46.7746,35200.0
2014-08-13 13:20:00,62.82,62.87,62.82,62.85,23100.0,46.7746,46.8118,46.7746,46.7969,23100.0
2014-08-13 13:30:00,62.85,63.14,62.82,62.85,215900.0,46.7969,47.0128,46.7746,46.7969,215900.0
2014-08-13 13:40:00,62.85,62.9,62.8,62.87,96700.0,46.7969,46.8341,46.7597,46.8118,96700.0
2014-08-13 13:50:00,62.85,62.99,62.84,62.97,108200.0,46.7969,46.9011,46.7895,46.8863,108200.0
2014-08-13 14:00:00,62.96,63.02,62.95,62.96,138400.0,46.8788,46.9235,46.8714,46.8788,138400.0
2014-08-13 14:10:00,62.96,63.03,62.95,63.0,97600.0,46.8788,46.9309,46.8714,46.9086,97600.0
2014-08-13 14:20:00,63.0,63.0,62.91,62.93,75000.0,46.9086,46.9086,46.8416,46.8565,75000.0
2014-08-13 14:30:00,62.92,63.02,62.9,62.97,70600.0,46.849,46.9235,46.8341,46.8863,70600.0
2014-08-13 14:40:00,62.97,63.02,62.97,63.02,56400.0,46.8863,46.9235,46.8863,46.9235,56400.0
2014-08-13 14:50:00,63.02,63.05,62.97,63.04,40000.0,46.9235,46.9458,46.8863,46.9384,40000.0
2014-08-13 15:00:00,63.03,63.06,62.97,62.97,59700.0,46.9309,46.9533,46.8863,46.8863,59700.0
2014-08-13 15:10:00,62.97,63.03,62.96,63.03,78500.0,46.8863,46.9309,46.8788,46.9309,78500.0
2014-08-13 15:20:00,63.03,63.07,63.01,63.03,65800.0,46.9309,46.9607,46.916,46.9309,65800.0
2014-08-13 15:30:00,63.02,63.03,62.99,63.0,96900.0,46.9235,46.9309,46.9011,46.9086,96900.0
2014-08-13 15:40:00,63.0,63.05,63.0,63.03,142100.0,46.9086,46.9458,46.9086,46.9309,142100.0
2014-08-13 15:50:00,63.03,63.06,63.03,63.06,190400.0,46.9309,46.9533,46.9309,46.9533,190400.0
2014-08-14 09:30:00,62.93,63.23,62.87,63.13,100600.0,46.8565,47.0798,46.8118,47.0054,100600.0
2014-08-14 09:40:00,63.12,63.14,63.03,63.03,104100.0,46.9979,47.0128,46.9309,46.9309,104100.0
2014-08-14 09:50:00,63.04,63.08,62.99,63.0,46200.0,46.9384,46.9682,46.9011,46.9086,46200.0
2014-08-14 10:00:00,63.01,63.02,62.87,62.91,67700.0,46.916,46.9235,46.8118,46.8416,67700.0
2014-08-14 10:10:00,62.91,62.97,62.89,62.93,48700.0,46.8416,46.8863,46.8267,46.8565,48700.0
2014-08-14 10:20:00,62.94,62.99,62.93,62.96,52000.0,46.8639,46.9011,46.8565,46.8788,52000.0
2014-08-14 10:30:00,62.96,62.99,62.92,62.93,32300.0,46.8788,46.9011,46.849,46.8565,32300.0
2014-08-14 10:40:00,62.92,62.95,62.89,62.92,73800.0,46.849,46.8714,46.8267,46.849,73800.0
2014-08-14 10:50:00,62.91,62.95,62.85,62.94,78900.0,46.8416,46.8714,46.7969,46.8639,78900.0
2014-08-14 11:00:00,62.94,62.96,62.92,62.95,48700.0,46.8639,46.8788,46.849,46.8714,48700.0
2014-08-14 11:10:00,62.96,62.96,62.87,62.9,90200.0,46.8788,46.8788,46.8118,46.8341,90200.0
2014-08-14 11:20:00,62.88,62.91,62.86,62.89,29100.0,46.8192,46.8416,46.8043,46.8267,29100.0
2014-08-14 11:30:00,62.9,62.92,62.88,62.89,33300.0,46.8341,46.849,46.8192,46.8267,33300.0
2014-08-14 11:40:00,62.89,62.91,62.8,62.8,84700.0,46.8267,46.8416,46.7597,46.7597,84700.0
2014-08-14 11:50:00,62.8,62.82,62.75,62.82,49300.0,46.7597,46.7746,46.7224,46.7746,49300.0
2014-08-14 12:00:00,62.82,62.82,62.76,62.8,35300.0,46.7746,46.7746,46.7299,46.7597,35300.0
2014-08-14 12:10:00,62.8,62.84,62.79,62.8,37200.0,46.7597,46.7895,46.7522,46.7597,37200.0
2014-08-14 12:20:00,62.8,62.84,62.79,62.83,32700.0,46.7597,46.7895,46.7522,46.782,32700.0
2014-08-14 12:30:00,62.82,62.86,62.81,62.84,20400.0,46.7746,46.8043,46.7671,46.7895,20400.0
2014-08-14 12:40:00,62.84,62.86,62.81,62.85,25300.0,46.7895,46.8043,46.7671,46.7969,25300.0
2014-08-14 12:50:00,62.85,62.9,62.83,62.85,33300.0,46.7969,46.8341,46.782,46.7969,33300.0
2014-08-14 13:00:00,62.85,62.89,62.83,62.87,89900.0,46.7969,46.8267,46.782,46.8118,89900.0
2014-08-14 13:10:00,62.87,62.92,62.86,62.89,33400.0,46.8118,46.849,46.8043,46.8267,33400.0
2014-08-14 13:20:00,62.89,62.93,62.88,62.9,42300.0,46.8267,46.8565,46.8192,46.8341,42300.0
2014-08-14 13:30:00,62.9,62.92,62.88,62.89,45900.0,46.8341,46.849,46.8192,46.8267,45900.0
2014-08-14 13:40:00,62.89,62.92,62.87,62.87,48100.0,46.8267,46.849,46.8118,46.8118,48100.0
2014-08-14 13:50:00,62.86,62.86,62.79,62.8,33400.0,46.8043,46.8043,46.7522,46.7597,33400.0
2014-08-14 14:00:00,62.8,62.83,62.76,62.8,31100.0,46.7597,46.782,46.7299,46.7597,31100.0
2014-08-14 14:10:00,62.79,62.8,62.75,62.76,39000.0,46.7522,46.7597,46.7224,46.7299,39000.0
2014-08-14 14:20:00,62.76,62.83,62.75,62.83,34400.0,46.7299,46.782,46.7224,46.782,34400.0
2014-08-14 14:30:00,62.83,62.87,62.83,62.86,38400.0,46.782,46.8118,46.782,46.8043,38400.0
2014-08-14 14:40:00,62.85,62.93,62.85,62.9,47300.0,46.7969,46.8565,46.7969,46.8341,47300.0
2014-08-14 14:50:00,62.89,62.9,62.86,62.86,23500.0,46.8267,46.8341,46.8043,46.8043,23500.0
2014-08-14 15:00:00,62.86,62.9,62.82,62.88,55200.0,46.8043,46.8341,46.7746,46.8192,55200.0
2014-08-14 15:10:00,62.87,62.91,62.86,62.87,43900.0,46.8118,46.8416,46.8043,46.8118,43900.0
2014-08-14 15:20:00,62.86,62.9,62.86,62.9,51400.0,46.8043,46.8341,46.8043,46.8341,51400.0
2014-08-14 15:30:00,62.9,62.93,62.89,62.92,83900.0,46.8341,46.8565,46.8267,46.849,83900.0
2014-08-14 15:40:00,62.91,62.92,62.84,62.86,89700.0,46.8416,46.849,46.7895,46.8043,89700.0
2014-08-14 15:50:00,62.87,62.95,62.85,62.94,250400.0,46.8118,46.8714,46.7969,46.8639,250400.0
2014-08-15 09:30:00,63.24,63.32,63.13,63.13,231300.0,47.0873,47.1469,47.0054,47.0054,231300.0
2014-08-15 09:40:00,63.12,63.27,63.11,63.19,49500.0,46.9979,47.1096,46.9905,47.0501,49500.0
2014-08-15 09:50:00,63.2,63.35,63.17,63.34,49600.0,47.0575,47.1692,47.0352,47.1617,49600.0
2014-08-15 10:00:00,63.35,63.41,63.25,63.28,61600.0,47.1692,47.2139,47.0947,47.1171,61600.0
2014-08-15 10:10:00,63.28,63.32,63.23,63.31,26900.0,47.1171,47.1469,47.0798,47.1394,26900.0
2014-08-15 10:20:00,63.31,63.34,63.24,63.32,25200.0,47.1394,47.1617,47.0873,47.1469,25200.0
2014-08-15 10:30:00,63.32,63.39,63.32,63.32,31000.0,47.1469,47.199,47.1469,47.1469,31000.0
2014-08-15 10:40:00,63.32,63.33,63.05,63.11,50600.0,47.1469,47.1543,46.9458,46.9905,50600.0
2014-08-15 10:50:00,63.09,63.1,62.73,62.9,63800.0,46.9756,46.983,46.7076,46.8341,63800.0
2014-08-15 11:00:00,62.9,62.94,62.79,62.86,65000.0,46.8341,46.8639,46.7522,46.8043,65000.0
2014-08-15 11:10:00,62.86,62.99,62.85,62.95,34700.0,46.8043,46.9011,46.7969,46.8714,34700.0
2014-08-15 11:20:00,62.95,62.95,62.77,62.78,85300.0,46.8714,46.8714,46.7373,46.7448,85300.0
2014-08-15 11:30:00,62.79,62.83,62.73,62.82,33900.0,46.7522,46.782,46.7076,46.7746,33900.0
2014-08-15 11:40:00,62.82,62.82,62.74,62.75,36500.0,46.7746,46.7746,46.715,46.7224,36500.0
2014-08-15 11:50:00,62.75,62.75,62.55,62.64,118200.0,46.7224,46.7224,46.5735,46.6405,118200.0
2014-08-15 12:00:00,62.64,62.76,62.56,62.73,43500.0,46.6405,46.7299,46.581,46.7076,43500.0
2014-08-15 12:10:00,62.74,62.76,62.61,62.69,28200.0,46.715,46.7299,46.6182,46.6778,28200.0
2014-08-15 12:20:00,62.69,62.77,62.63,62.77,23400.0,46.6778,46.7373,46.6331,46.7373,23400.0
2014-08-15 12:30:00,62.76,62.77,62.66,62.75,22500.0,46.7299,46.7373,46.6554,46.7224,22500.0
2014-08-15 12:40:00,62.75,62.8,62.69,62.69,20300.0,46.7224,46.7597,46.6778,46.6778,20300.0
2014-08-15 12:50:00,62.69,62.72,62.64,62.68,21300.0,46.6778,46.7001,46.6405,46.6703,21300.0
2014-08-15 13:00:00,62.66,62.79,62.58,62.77,107700.0,46.6554,46.7522,46.5959,46.7373,107700.0
2014-08-15 13:10:00,62.78,62.85,62.76,62.83,41800.0,46.7448,46.7969,46.7299,46.782,41800.0
2014-08-15 13:20:00,62.81,62.82,62.74,62.79,18600.0,46.7671,46.7746,46.715,46.7522,18600.0
2014-08-15 13:30:00,62.79,62.8,62.7,62.73,27800.0,46.7522,46.7597,46.6852,46.7076,27800.0
2014-08-15 13:40:00,62.74,62.79,62.72,62.72,17900.0,46.715,46.7522,46.7001,46.7001,17900.0
2014-08-15 13:50:00,62.72,62.76,62.67,62.68,29200.0,46.7001,46.7299,46.6629,46.6703,29200.0
2014-08-15 14:00:00,62.68,62.78,62.68,62.75,29700.0,46.6703,46.7448,46.6703,46.7224,29700.0
2014-08-15 14:10:00,62.75,62.79,62.75,62.78,19400.0,46.7224,46.7522,46.7224,46.7448,19400.0
2014-08-15 14:20:00,62.78,62.99,62.77,62.98,38000.0,46.7448,46.9011,46.7373,46.8937,38000.0
2014-08-15 14:30:00,62.98,63.01,62.91,62.93,37000.0,46.8937,46.916,46.8416,46.8565,37000.0
2014-08-15 14:40:00,62.94,63.05,62.94,63.0,55200.0,46.8639,46.9458,46.8639,46.9086,55200.0
2014-08-15 14:50:00,63.0,63.01,62.96,62.98,26900.0,46.9086,46.916,46.8788,46.8937,26900.0
2014-08-15 15:00:00,62.98,62.99,62.91,62.97,39600.0,46.8937,46.9011,46.8416,46.8863,39600.0
2014-08-15 15:10:00,62.96,62.97,62.91,62.91,61700.0,46.8788,46.8863,46.8416,46.8416,61700.0
2014-08-15 15:20:00,62.92,62.93,62.88,62.89,61800.0,46.849,46.8565,46.8192,46.8267,61800.0
2014-08-15 15:30:00,62.88,62.98,62.88,62.91,87500.0,46.8192,46.8937,46.8192,46.8416,87500.0
2014-08-15 15:40:00,62.92,62.96,62.92,62.93,112200.0,46.849,46.8788,46.849,46.8565,112200.0
2014-08-15 15:50:00,62.93,63.0,62.93,62.98,369200.0,46.8565,46.9086,46.8565,46.8937,369200.0
2014-08-18 09:30:00,63.16,63.6,63.16,63.58,100400.0,47.0277,47.3553,47.0277,47.3404,100400.0
2014-08-18 09:40:00,63.54,63.58,63.45,63.47,42800.0,47.3107,47.3404,47.2437,47.2585,42800.0
2014-08-18 09:50:00,63.48,63.67,63.43,63.65,36700.0,47.266,47.4075,47.2288,47.3926,36700.0
2014-08-18 10:00:00,63.65,63.66,63.55,63.55,39100.0,47.3926,47.4,47.3181,47.3181,39100.0
2014-08-18 10:10:00,63.54,63.58,63.49,63.51,33100.0,47.3107,47.3404,47.2734,47.2883,33100.0
2014-08-18 10:20:00,63.51,63.57,63.5,63.57,25900.0,47.2883,47.333,47.2809,47.333,25900.0
2014-08-18 10:30:00,63.57,63.67,63.55,63.65,27700.0,47.333,47.4075,47.3181,47.3926,27700.0
2014-08-18 10:40:00,63.66,63.67,63.6,63.6,34300.0,47.4,47.4075,47.3553,47.3553,34300.0
2014-08-18 10:50:00,63.61,63.67,63.58,63.66,41100.0,47.3628,47.4075,47.3404,47.4,41100.0
2014-08-18 11:00:00,63.65,63.66,63.56,63.59,49800.0,47.3926,47.4,47.3256,47.3479,49800.0
2014-08-18 11:10:00,63.59,63.65,63.58,63.61,19100.0,47.3479,47.3926,47.3404,47.3628,19100.0
2014-08-18 11:20:00,63.6,63.7,63.58,63.67,24500.0,47.3553,47.4298,47.3404,47.4075,24500.0
2014-08-18 11:30:00,63.67,63.71,63.65,63.66,25600.0,47.4075,47.4372,47.3926,47.4,25600.0
2014-08-18 11:40:00,63.67,63.7,63.58,63.6,17300.0,47.4075,47.4298,47.3404,47.3553,17300.0
2014-08-18 11:50:00,63.6,63.64,63.55,63.55,24500.0,47.3553,47.3851,47.3181,47.3181,24500.0
2014-08-18 12:00:00,63.56,63.67,63.56,63.65,23800.0,47.3256,47.4075,47.3256,47.3926,23800.0
2014-08-18 12:10:00,63.65,63.68,63.64,63.67,22700.0,47.3926,47.4149,47.3851,47.4075,22700.0
2014-08-18 12:20:00,63.66,63.69,63.64,63.67,45000.0,47.4,47.4223,47.3851,47.4075,45000.0
2014-08-18 12:30:00,63.66,63.68,63.64,63.66,26900.0,47.4,47.4149,47.3851,47.4,26900.0
2014-08-18 12:40:00,63.67,63.67,63.62,63.64,17200.0,47.4075,47.4075,47.3702,47.3851,17200.0
2014-08-18 12:50:00,63.63,63.68,63.62,63.67,22900.0,47.3777,47.4149,47.3702,47.4075,22900.0
2014-08-18 13:00:00,63.67,63.7,63.65,63.7,34700.0,47.4075,47.4298,47.3926,47.4298,34700.0
2014-08-18 13:10:00,63.7,63.71,63.6,63.62,16600.0,47.4298,47.4372,47.3553,47.3702,16600.0
2014-08-18 13:20:00,63.62,63.65,63.6,63.63,14600.0,47.3702,47.3926,47.3553,47.3777,14600.0
2014-08-18 13:30:00,63.62,63.64,63.58,63.58,22500.0,47.3702,47.3851,47.3404,47.3404,22500.0
2014-08-18 13:40:00,63.58,63.68,63.58,63.67,29700.0,47.3404,47.4149,47.3404,47.4075,29700.0
2014-08-18 13:50:00,63.68,63.69,63.62,63.66,28900.0,47.4149,47.4223,47.3702,47.4,28900.0
2014-08-18 14:00:00,63.67,63.7,63.66,63.69,29500.0,47.4075,47.4298,47.4,47.4223,29500.0
2014-08-18 14:10:00,63.69,63.72,63.68,63.7,36400.0,47.4223,47.4447,47.4149,47.4298,36400.0
2014-08-18 14:20:00,63.7,63.72,63.67,63.71,32600.0,47.4298,47.4447,47.4075,47.4372,32600.0
2014-08-18 14:30:00,63.72,63.75,63.7,63.73,21800.0,47.4447,47.467,47.4298,47.4521,21800.0
2014-08-18 14:40:00,63.74,63.77,63.72,63.73,30000.0,47.4596,47.4819,47.4447,47.4521,30000.0
2014-08-18 14:50:00,63.73,63.75,63.71,63.74,22700.0,47.4521,47.467,47.4372,47.4596,22700.0
2014-08-18 15:00:00,63.74,63.75,63.72,63.75,33600.0,47.4596,47.467,47.4447,47.467,33600.0
2014-08-18 15:10:00,63.75,63.8,63.74,63.79,79800.0,47.467,47.5043,47.4596,47.4968,79800.0
2014-08-18 15:20:00,63.8,63.8,63.74,63.75,76100.0,47.5043,47.5043,47.4596,47.467,76100.0
2014-08-18 15:30:00,63.75,63.77,63.74,63.76,61600.0,47.467,47.4819,47.4596,47.4745,61600.0
2014-08-18 15:40:00,63.76,63.8,63.74,63.78,118100.0,47.4745,47.5043,47.4596,47.4894,118100.0
2014-08-18 15:50:00,63.79,63.84,63.78,63.82,184400.0,47.4968,47.534,47.4894,47.5191,184400.0
2014-08-19 09:30:00,63.82,64.05,63.82,63.95,70600.0,47.5191,47.6904,47.5191,47.6159,70600.0
2014-08-19 09:40:00,63.96,64.08,63.94,64.02,31200.0,47.6234,47.7127,47.6085,47.6681,31200.0
2014-08-19 09:50:00,64.03,64.06,63.99,64.06,23500.0,47.6755,47.6978,47.6457,47.6978,23500.0
2014-08-19 10:00:00,64.06,64.14,64.04,64.12,53800.0,47.6978,47.7574,47.683,47.7425,53800.0
2014-08-19 10:10:00,64.11,64.19,64.08,64.16,25900.0,47.7351,47.7946,47.7127,47.7723,25900.0
2014-08-19 10:20:00,64.16,64.18,64.09,64.09,16100.0,47.7723,47.7872,47.7202,47.7202,16100.0
2014-08-19 10:30:00,64.09,64.15,64.0,64.15,28300.0,47.7202,47.7649,47.6532,47.7649,28300.0
2014-08-19 10:40:00,64.14,64.17,64.11,64.17,33300.0,47.7574,47.7797,47.7351,47.7797,33300.0
2014-08-19 10:50:00,64.16,64.2,64.14,64.17,38300.0,47.7723,47.8021,47.7574,47.7797,38300.0
2014-08-19 11:00:00,64.17,64.17,64.11,64.12,61600.0,47.7797,47.7797,47.7351,47.7425,61600.0
2014-08-19 11:10:00,64.12,64.12,64.05,64.06,37300.0,47.7425,47.7425,47.6904,47.6978,37300.0
2014-08-19 11:20:00,64.07,64.13,64.06,64.1,43400.0,47.7053,47.75,47.6978,47.7276,43400.0
2014-08-19 11:30:00,64.1,64.11,64.03,64.07,37900.0,47.7276,47.7351,47.6755,47.7053,37900.0
2014-08-19 11:40:00,64.06,64.09,64.04,64.06,34700.0,47.6978,47.7202,47.683,47.6978,34700.0
2014-08-19 11:50:00,64.06,64.1,64.05,64.06,24700.0,47.6978,47.7276,47.6904,47.6978,24700.0
2014-08-19 12:00:00,64.07,64.07,63.99,63.99,46000.0,47.7053,47.7053,47.6457,47.6457,46000.0
2014-08-19 12:10:00,63.99,64.03,63.98,63.99,28000.0,47.6457,47.6755,47.6383,47.6457,28000.0
2014-08-19 12:20:00,64.0,64.07,64.0,64.05,26300.0,47.6532,47.7053,47.6532,47.6904,26300.0
2014-08-19 12:30:00,64.05,64.06,64.0,64.03,27600.0,47.6904,47.6978,47.6532,47.6755,27600.0
2014-08-19 12:40:00,64.03,64.06,64.01,64.02,25600.0,47.6755,47.6978,47.6606,47.6681,25600.0
2014-08-19 12:50:00,64.02,64.04,64.01,64.03,18600.0,47.6681,47.683,47.6606,47.6755,18600.0
2014-08-19 13:00:00,64.03,64.03,63.96,64.0,39500.0,47.6755,47.6755,47.6234,47.6532,39500.0
2014-08-19 13:10:00,64.0,64.0,63.9,63.9,40000.0,47.6532,47.6532,47.5787,47.5787,40000.0
2014-08-19 13:20:00,63.91,63.93,63.9,63.9,28000.0,47.5862,47.601,47.5787,47.5787,28000.0
2014-08-19 13:30:00,63.91,63.91,63.84,63.85,41600.0,47.5862,47.5862,47.534,47.5415,41600.0
2014-08-19 13:40:00,63.84,63.9,63.84,63.87,38100.0,47.534,47.5787,47.534,47.5564,38100.0
2014-08-19 13:50:00,63.88,63.9,63.8,63.86,86600.0,47.5638,47.5787,47.5043,47.5489,86600.0
2014-08-19 14:00:00,63.86,63.86,63.81,63.83,42200.0,47.5489,47.5489,47.5117,47.5266,42200.0
2014-08-19 14:10:00,63.82,63.86,63.82,63.86,32500.0,47.5191,47.5489,47.5191,47.5489,32500.0
2014-08-19 14:20:00,63.86,63.92,63.85,63.89,39000.0,47.5489,47.5936,47.5415,47.5713,39000.0
2014-08-19 14:30:00,63.89,63.94,63.89,63.94,37000.0,47.5713,47.6085,47.5713,47.6085,37000.0
2014-08-19 14:40:00,63.94,63.96,63.92,63.96,31600.0,47.6085,47.6234,47.5936,47.6234,31600.0
2014-08-19 14:50:00,63.96,63.98,63.94,63.96,49600.0,47.6234,47.6383,47.6085,47.6234,49600.0
2014-08-19 15:00:00,63.96,63.97,63.92,63.96,34300.0,47.6234,47.6308,47.5936,47.6234,34300.0
2014-08-19 15:10:00,63.95,63.96,63.92,63.96,34600.0,47.6159,47.6234,47.5936,47.6234,34600.0
2014-08-19 15:20:00,63.96,63.96,63.92,63.95,38300.0,47.6234,47.6234,47.5936,47.6159,38300.0
2014-08-19 15:30:00,63.94,63.95,63.86,63.91,77100.0,47.6085,47.6159,47.5489,47.5862,77100.0
2014-08-19 15:40:00,63.91,63.94,63.89,63.91,100800.0,47.5862,47.6085,47.5713,47.5862,100800.0
2014-08-19 15:50:00,63.91,63.96,63.9,63.93,179400.0,47.5862,47.6234,47.5787,47.601,179400.0
2014-08-20 09:30:00,63.94,64.34,63.89,64.29,109500.0,47.6085,47.9063,47.5713,47.8691,109500.0
2014-08-20 09:40:00,64.29,64.46,64.28,64.41,79900.0,47.8691,47.9957,47.8617,47.9584,79900.0
2014-08-20 09:50:00,64.4,64.45,64.34,64.43,50600.0,47.951,47.9882,47.9063,47.9733,50600.0
2014-08-20 10:00:00,64.44,64.47,64.33,64.43,59600.0,47.9808,48.0031,47.8989,47.9733,59600.0
2014-08-20 10:10:00,64.43,64.43,64.29,64.33,44900.0,47.9733,47.9733,47.8691,47.8989,44900.0
2014-08-20 10:20:00,64.34,64.36,64.27,64.33,41900.0,47.9063,47.9212,47.8542,47.8989,41900.0
2014-08-20 10:30:00,64.33,64.35,64.24,64.27,23500.0,47.8989,47.9138,47.8319,47.8542,23500.0
2014-08-20 10:40:00,64.28,64.35,64.28,64.3,25900.0,47.8617,47.9138,47.8617,47.8765,25900.0
2014-08-20 10:50:00,64.31,64.34,64.26,64.26,20000.0,47.884,47.9063,47.8468,47.8468,20000.0
2014-08-20 11:00:00,64.26,64.28,64.21,64.27,33500.0,47.8468,47.8617,47.8095,47.8542,33500.0
2014-08-20 11:10:00,64.27,64.32,64.23,64.26,17900.0,47.8542,47.8914,47.8244,47.8468,17900.0
2014-08-20 11:20:00,64.25,64.27,64.22,64.27,47500.0,47.8393,47.8542,47.817,47.8542,47500.0
2014-08-20 11:30:00,64.27,64.39,64.27,64.39,61200.0,47.8542,47.9436,47.8542,47.9436,61200.0
2014-08-20 11:40:00,64.39,64.43,64.37,64.43,26000.0,47.9436,47.9733,47.9287,47.9733,26000.0
2014-08-20 11:50:00,64.42,64.44,64.4,64.41,29500.0,47.9659,47.9808,47.951,47.9584,29500.0
2014-08-20 12:00:00,64.4,64.43,64.39,64.4,32500.0,47.951,47.9733,47.9436,47.951,32500.0
2014-08-20 12:10:00,64.4,64.41,64.35,64.36,40400.0,47.951,47.9584,47.9138,47.9212,40400.0
2014-08-20 12:20:00,64.36,64.38,64.35,64.37,37500.0,47.9212,47.9361,47.9138,47.9287,37500.0
2014-08-20 12:30:00,64.37,64.4,64.36,64.39,30600.0,47.9287,47.951,47.9212,47.9436,30600.0
2014-08-20 12:40:00,64.39,64.4,64.36,64.37,19300.0,47.9436,47.951,47.9212,47.9287,19300.0
2014-08-20 12:50:00,64.37,64.39,64.36,64.38,20100.0,47.9287,47.9436,47.9212,47.9361,20100.0
2014-08-20 13:00:00,64.38,64.39,64.35,64.37,29100.0,47.9361,47.9436,47.9138,47.9287,29100.0
2014-08-20 13:10:00,64.38,64.46,64.36,64.46,32100.0,47.9361,47.9957,47.9212,47.9957,32100.0
2014-08-20 13:20:00,64.45,64.5,64.45,64.48,30100.0,47.9882,48.0255,47.9882,48.0106,30100.0
2014-08-20 13:30:00,64.48,64.49,64.42,64.44,42200.0,48.0106,48.018,47.9659,47.9808,42200.0
2014-08-20 13:40:00,64.44,64.47,64.42,64.44,40700.0,47.9808,48.0031,47.9659,47.9808,40700.0
2014-08-20 13:50:00,64.44,64.44,64.42,64.42,13700.0,47.9808,47.9808,47.9659,47.9659,13700.0
2014-08-20 14:00:00,64.42,64.45,64.33,64.38,59900.0,47.9659,47.9882,47.8989,47.9361,59900.0
2014-08-20 14:10:00,64.39,64.45,64.34,64.4,45400.0,47.9436,47.9882,47.9063,47.951,45400.0
2014-08-20 14:20:00,64.4,64.45,64.39,64.42,42500.0,47.951,47.9882,47.9436,47.9659,42500.0
2014-08-20 14:30:00,64.42,64.49,64.42,64.47,47500.0,47.9659,48.018,47.9659,48.0031,47500.0
2014-08-20 14:40:00,64.47,64.55,64.45,64.55,66200.0,48.0031,48.0627,47.9882,48.0627,66200.0
2014-08-20 14:50:00,64.55,64.58,64.52,64.53,47500.0,48.0627,48.085,48.0404,48.0478,47500.0
2014-08-20 15:00:00,64.53,64.57,64.52,64.53,83800.0,48.0478,48.0776,48.0404,48.0478,83800.0
2014-08-20 15:10:00,64.52,64.55,64.48,64.5,99600.0,48.0404,48.0627,48.0106,48.0255,99600.0
2014-08-20 15:20:00,64.5,64.51,64.45,64.46,59900.0,48.0255,48.0329,47.9882,47.9957,59900.0
2014-08-20 15:30:00,64.46,64.49,64.45,64.47,72100.0,47.9957,48.018,47.9882,48.0031,72100.0
2014-08-20 15:40:00,64.47,64.54,64.44,64.5,174900.0,48.0031,48.0552,47.9808,48.0255,174900.0
2014-08-20 15:50:00,64.5,64.51,64.46,64.48,243700.0,48.0255,48.0329,47.9957,48.0106,243700.0
2014-08-21 09:30:00,64.5,64.7,64.26,64.31,69000.0,48.0255,48.1744,47.8468,47.884,69000.0
2014-08-21 09:40:00,64.31,64.33,64.21,64.3,31800.0,47.884,47.8989,47.8095,47.8765,31800.0
2014-08-21 09:50:00,64.31,64.35,64.26,64.33,35700.0,47.884,47.9138,47.8468,47.8989,35700.0
2014-08-21 10:00:00,64.35,64.45,64.24,64.24,56200.0,47.9138,47.9882,47.8319,47.8319,56200.0
2014-08-21 10:10:00,64.24,64.29,64.16,64.29,47900.0,47.8319,47.8691,47.7723,47.8691,47900.0
2014-08-21 10:20:00,64.29,64.39,64.29,64.32,32600.0,47.8691,47.9436,47.8691,47.8914,32600.0
2014-08-21 10:30:00,64.33,64.47,64.31,64.47,36100.0,47.8989,48.0031,47.884,48.0031,36100.0
2014-08-21 10:40:00,64.48,64.51,64.42,64.43,20200.0,48.0106,48.0329,47.9659,47.9733,20200.0
2014-08-21 10:50:00,64.44,64.53,64.43,64.47,34300.0,47.9808,48.0478,47.9733,48.0031,34300.0
2014-08-21 11:00:00,64.48,64.49,64.38,64.4,38300.0,48.0106,48.018,47.9361,47.951,38300.0
2014-08-21 11:10:00,64.39,64.5,64.39,64.49,41200.0,47.9436,48.0255,47.9436,48.018,41200.0
2014-08-21 11:20:00,64.48,64.52,64.46,64.49,43400.0,48.0106,48.0404,47.9957,48.018,43400.0
2014-08-21 11:30:00,64.47,64.52,64.47,64.51,19600.0,48.0031,48.0404,48.0031,48.0329,19600.0
2014-08-21 11:40:00,64.51,64.53,64.42,64.43,49900.0,48.0329,48.0478,47.9659,47.9733,49900.0
2014-08-21 11:50:00,64.43,64.47,64.42,64.45,21800.0,47.9733,48.0031,47.9659,47.9882,21800.0
2014-08-21 12:00:00,64.45,64.5,64.44,64.49,52200.0,47.9882,48.0255,47.9808,48.018,52200.0
2014-08-21 12:10:00,64.49,64.55,64.49,64.53,78700.0,48.018,48.0627,48.018,48.0478,78700.0
2014-08-21 12:20:00,64.53,64.56,64.5,64.53,23600.0,48.0478,48.0701,48.0255,48.0478,23600.0
2014-08-21 12:30:00,64.53,64.57,64.5,64.56,22400.0,48.0478,48.0776,48.0255,48.0701,22400.0
2014-08-21 12:40:00,64.57,64.58,64.55,64.57,20300.0,48.0776,48.085,48.0627,48.0776,20300.0
2014-08-21 12:50:00,64.57,64.59,64.55,64.56,29000.0,48.0776,48.0925,48.0627,48.0701,29000.0
2014-08-21 13:00:00,64.55,64.59,64.54,64.54,20100.0,48.0627,48.0925,48.0552,48.0552,20100.0
2014-08-21 13:10:00,64.54,64.61,64.54,64.6,21600.0,48.0552,48.1074,48.0552,48.0999,21600.0
2014-08-21 13:20:00,64.6,64.64,64.59,64.62,23800.0,48.0999,48.1297,48.0925,48.1148,23800.0
2014-08-21 13:30:00,64.62,64.62,64.54,64.56,26600.0,48.1148,48.1148,48.0552,48.0701,26600.0
2014-08-21 13:40:00,64.55,64.64,64.54,64.63,34800.0,48.0627,48.1297,48.0552,48.1223,34800.0
2014-08-21 13:50:00,64.62,64.62,64.54,64.6,25100.0,48.1148,48.1148,48.0552,48.0999,25100.0
2014-08-21 14:00:00,64.6,64.61,64.57,64.61,15100.0,48.0999,48.1074,48.0776,48.1074,15100.0
2014-08-21 14:10:00,64.6,64.63,64.59,64.62,25600.0,48.0999,48.1223,48.0925,48.1148,25600.0
2014-08-21 14:20:00,64.62,64.63,64.58,64.58,17900.0,48.1148,48.1223,48.085,48.085,17900.0
2014-08-21 14:30:00,64.59,64.61,64.57,64.59,18500.0,48.0925,48.1074,48.0776,48.0925,18500.0
2014-08-21 14:40:00,64.58,64.63,64.58,64.6,39700.0,48.085,48.1223,48.085,48.0999,39700.0
2014-08-21 14:50:00,64.61,64.65,64.61,64.64,47600.0,48.1074,48.1371,48.1074,48.1297,47600.0
2014-08-21 15:00:00,64.65,64.65,64.61,64.62,28600.0,48.1371,48.1371,48.1074,48.1148,28600.0
2014-08-21 15:10:00,64.62,64.67,64.62,64.65,41300.0,48.1148,48.152,48.1148,48.1371,41300.0
2014-08-21 15:20:00,64.65,64.67,64.63,64.66,43800.0,48.1371,48.152,48.1223,48.1446,43800.0
2014-08-21 15:30:00,64.66,64.67,64.62,64.63,57100.0,48.1446,48.152,48.1148,48.1223,57100.0
2014-08-21 15:40:00,64.63,64.63,64.58,64.58,61000.0,48.1223,48.1223,48.085,48.085,61000.0
2014-08-21 15:50:00,64.58,64.59,64.54,64.56,115100.0,48.085,48.0925,48.0552,48.0701,115100.0
2014-08-22 09:30:00,64.74,64.82,64.64,64.64,147300.0,48.2042,48.2637,48.1297,48.1297,147300.0
2014-08-22 09:40:00,64.64,64.67,64.43,64.65,61500.0,48.1297,48.152,47.9733,48.1371,61500.0
2014-08-22 09:50:00,64.64,64.7,64.64,64.7,36200.0,48.1297,48.1744,48.1297,48.1744,36200.0
2014-08-22 10:00:00,64.71,64.84,64.63,64.84,51000.0,48.1818,48.2786,48.1223,48.2786,51000.0
2014-08-22 10:10:00,64.83,64.89,64.8,64.81,69600.0,48.2712,48.3158,48.2488,48.2563,69600.0
2014-08-22 10:20:00,64.81,64.85,64.77,64.8,45100.0,48.2563,48.2861,48.2265,48.2488,45100.0
2014-08-22 10:30:00,64.81,64.85,64.8,64.81,75200.0,48.2563,48.2861,48.2488,48.2563,75200.0
2014-08-22 10:40:00,64.82,64.82,64.75,64.81,54400.0,48.2637,48.2637,48.2116,48.2563,54400.0
2014-08-22 10:50:00,64.82,64.85,64.66,64.68,88000.0,48.2637,48.2861,48.1446,48.1595,88000.0
2014-08-22 11:00:00,64.67,64.73,64.61,64.7,57800.0,48.152,48.1967,48.1074,48.1744,57800.0
2014-08-22 11:10:00,64.71,64.74,64.69,64.71,28300.0,48.1818,48.2042,48.1669,48.1818,28300.0
2014-08-22 11:20:00,64.71,64.77,64.67,64.73,36300.0,48.1818,48.2265,48.152,48.1967,36300.0
2014-08-22 11:30:00,64.73,64.73,64.65,64.67,19700.0,48.1967,48.1967,48.1371,48.152,19700.0
2014-08-22 11:40:00,64.68,64.72,64.66,64.69,23600.0,48.1595,48.1893,48.1446,48.1669,23600.0
2014-08-22 11:50:00,64.69,64.77,64.68,64.73,25400.0,48.1669,48.2265,48.1595,48.1967,25400.0
2014-08-22 12:00:00,64.73,64.74,64.69,64.72,19500.0,48.1967,48.2042,48.1669,48.1893,19500.0
2014-08-22 12:10:00,64.72,64.74,64.69,64.73,14800.0,48.1893,48.2042,48.1669,48.1967,14800.0
2014-08-22 12:20:00,64.72,64.83,64.72,64.79,28400.0,48.1893,48.2712,48.1893,48.2414,28400.0
2014-08-22 12:30:00,64.8,64.86,64.8,64.85,28000.0,48.2488,48.2935,48.2488,48.2861,28000.0
2014-08-22 12:40:00,64.85,64.86,64.78,64.8,23500.0,48.2861,48.2935,48.2339,48.2488,23500.0
2014-08-22 12:50:00,64.8,64.83,64.76,64.76,14000.0,48.2488,48.2712,48.2191,48.2191,14000.0
2014-08-22 13:00:00,64.76,64.77,64.71,64.72,11700.0,48.2191,48.2265,48.1818,48.1893,11700.0
2014-08-22 13:10:00,64.7,64.74,64.69,64.72,21000.0,48.1744,48.2042,48.1669,48.1893,21000.0
2014-08-22 13:20:00,64.7,64.75,64.69,64.75,21600.0,48.1744,48.2116,48.1669,48.2116,21600.0
2014-08-22 13:30:00,64.74,64.77,64.72,64.75,17500.0,48.2042,48.2265,48.1893,48.2116,17500.0
2014-08-22 13:40:00,64.75,64.78,64.73,64.77,20300.0,48.2116,48.2339,48.1967,48.2265,20300.0
2014-08-22 13:50:00,64.78,64.86,64.78,64.84,70800.0,48.2339,48.2935,48.2339,48.2786,70800.0
2014-08-22 14:00:00,64.84,64.87,64.81,64.85,37500.0,48.2786,48.301,48.2563,48.2861,37500.0
2014-08-22 14:10:00,64.84,64.84,64.8,64.8,33500.0,48.2786,48.2786,48.2488,48.2488,33500.0
2014-08-22 14:20:00,64.8,64.83,64.78,64.78,31600.0,48.2488,48.2712,48.2339,48.2339,31600.0
2014-08-22 14:30:00,64.78,64.83,64.71,64.73,77100.0,48.2339,48.2712,48.1818,48.1967,77100.0
2014-08-22 14:40:00,64.73,64.73,64.69,64.7,27600.0,48.1967,48.1967,48.1669,48.1744,27600.0
2014-08-22 14:50:00,64.69,64.77,64.68,64.76,49800.0,48.1669,48.2265,48.1595,48.2191,49800.0
2014-08-22 15:00:00,64.76,64.87,64.75,64.86,38800.0,48.2191,48.301,48.2116,48.2935,38800.0
2014-08-22 15:10:00,64.86,64.93,64.85,64.87,48900.0,48.2935,48.3456,48.2861,48.301,48900.0
2014-08-22 15:20:00,64.86,64.86,64.75,64.77,35300.0,48.2935,48.2935,48.2116,48.2265,35300.0
2014-08-22 15:30:00,64.77,64.78,64.71,64.74,79400.0,48.2265,48.2339,48.1818,48.2042,79400.0
2014-08-22 15:40:00,64.73,64.76,64.62,64.62,100000.0,48.1967,48.2191,48.1148,48.1148,100000.0
2014-08-22 15:50:00,64.63,64.64,64.59,64.6,171100.0,48.1223,48.1297,48.0925,48.0999,171100.0
2014-08-25 09:30:00,64.91,65.16,64.81,64.95,75600.0,48.3307,48.5169,48.2563,48.3605,75600.0
2014-08-25 09:40:00,64.94,65.0,64.85,64.94,38300.0,48.3531,48.3978,48.2861,48.3531,38300.0
2014-08-25 09:50:00,64.96,65.07,64.93,65.07,26700.0,48.368,48.4499,48.3456,48.4499,26700.0
2014-08-25 10:00:00,65.07,65.07,64.91,65.04,51700.0,48.4499,48.4499,48.3307,48.4275,51700.0
2014-08-25 10:10:00,65.05,65.05,64.93,64.95,28100.0,48.435,48.435,48.3456,48.3605,28100.0
2014-08-25 10:20:00,64.95,64.96,64.89,64.94,18000.0,48.3605,48.368,48.3158,48.3531,18000.0
2014-08-25 10:30:00,64.94,64.98,64.89,64.96,34600.0,48.3531,48.3829,48.3158,48.368,34600.0
2014-08-25 10:40:00,64.96,65.02,64.94,64.98,20100.0,48.368,48.4126,48.3531,48.3829,20100.0
2014-08-25 10:50:00,64.99,65.09,64.99,65.07,38300.0,48.3903,48.4648,48.3903,48.4499,38300.0
2014-08-25 11:00:00,65.06,65.09,65.01,65.01,27200.0,48.4424,48.4648,48.4052,48.4052,27200.0
2014-08-25 11:10:00,65.02,65.03,65.0,65.02,12600.0,48.4126,48.4201,48.3978,48.4126,12600.0
2014-08-25 11:20:00,65.02,65.05,64.99,65.05,24000.0,48.4126,48.435,48.3903,48.435,24000.0
2014-08-25 11:30:00,65.05,65.07,65.01,65.03,32400.0,48.435,48.4499,48.4052,48.4201,32400.0
2014-08-25 11:40:00,65.03,65.07,65.03,65.07,16400.0,48.4201,48.4499,48.4201,48.4499,16400.0
2014-08-25 11:50:00,65.06,65.08,65.03,65.04,18300.0,48.4424,48.4573,48.4201,48.4275,18300.0
2014-08-25 12:00:00,65.04,65.04,64.93,64.93,20100.0,48.4275,48.4275,48.3456,48.3456,20100.0
2014-08-25 12:10:00,64.95,64.99,64.94,64.95,21900.0,48.3605,48.3903,48.3531,48.3605,21900.0
2014-08-25 12:20:00,64.95,64.96,64.85,64.86,21200.0,48.3605,48.368,48.2861,48.2935,21200.0
2014-08-25 12:30:00,64.88,64.89,64.81,64.82,15200.0,48.3084,48.3158,48.2563,48.2637,15200.0
2014-08-25 12:40:00,64.81,64.87,64.79,64.85,19700.0,48.2563,48.301,48.2414,48.2861,19700.0
2014-08-25 12:50:00,64.85,64.87,64.76,64.77,11900.0,48.2861,48.301,48.2191,48.2265,11900.0
2014-08-25 13:00:00,64.77,64.79,64.75,64.76,20900.0,48.2265,48.2414,48.2116,48.2191,20900.0
2014-08-25 13:10:00,64.76,64.8,64.75,64.77,35100.0,48.2191,48.2488,48.2116,48.2265,35100.0
2014-08-25 13:20:00,64.77,64.87,64.76,64.87,9700.0,48.2265,48.301,48.2191,48.301,9700.0
2014-08-25 13:30:00,64.87,64.87,64.8,64.82,19500.0,48.301,48.301,48.2488,48.2637,19500.0
2014-08-25 13:40:00,64.82,64.83,64.79,64.79,10600.0,48.2637,48.2712,48.2414,48.2414,10600.0
2014-08-25 13:50:00,64.8,64.84,64.79,64.8,14300.0,48.2488,48.2786,48.2414,48.2488,14300.0
2014-08-25 14:00:00,64.81,64.84,64.79,64.83,26700.0,48.2563,48.2786,48.2414,48.2712,26700.0
2014-08-25 14:10:00,64.84,64.88,64.81,64.84,26000.0,48.2786,48.3084,48.2563,48.2786,26000.0
2014-08-25 14:20:00,64.83,64.85,64.77,64.77,35400.0,48.2712,48.2861,48.2265,48.2265,35400.0
2014-08-25 14:30:00,64.76,64.78,64.73,64.75,19000.0,48.2191,48.2339,48.1967,48.2116,19000.0
2014-08-25 14:40:00,64.74,64.76,64.72,64.75,20700.0,48.2042,48.2191,48.1893,48.2116,20700.0
2014-08-25 14:50:00,64.75,64.77,64.72,64.72,35900.0,48.2116,48.2265,48.1893,48.1893,35900.0
2014-08-25 15:00:00,64.72,64.72,64.67,64.68,48200.0,48.1893,48.1893,48.152,48.1595,48200.0
2014-08-25 15:10:00,64.69,64.72,64.64,64.72,26900.0,48.1669,48.1893,48.1297,48.1893,26900.0
2014-08-25 15:20:00,64.72,64.74,64.68,64.68,32000.0,48.1893,48.2042,48.1595,48.1595,32000.0
2014-08-25 15:30:00,64.69,64.79,64.68,64.78,38600.0,48.1669,48.2414,48.1595,48.2339,38600.0
2014-08-25 15:40:00,64.79,64.8,64.74,64.74,57700.0,48.2414,48.2488,48.2042,48.2042,57700.0
2014-08-25 15:50:00,64.74,64.76,64.71,64.76,166400.0,48.2042,48.2191,48.1818,48.2191,166400.0
2014-08-26 09:30:00,64.93,64.96,64.7,64.82,50300.0,48.3456,48.368,48.1744,48.2637,50300.0
2014-08-26 09:40:00,64.82,64.91,64.82,64.85,32600.0,48.2637,48.3307,48.2637,48.2861,32600.0
2014-08-26 09:50:00,64.86,64.87,64.71,64.74,22800.0,48.2935,48.301,48.1818,48.2042,22800.0
2014-08-26 10:00:00,64.74,64.81,64.7,64.76,21900.0,48.2042,48.2563,48.1744,48.2191,21900.0
2014-08-26 10:10:00,64.76,64.82,64.72,64.73,23200.0,48.2191,48.2637,48.1893,48.1967,23200.0
2014-08-26 10:20:00,64.74,64.75,64.7,64.74,22400.0,48.2042,48.2116,48.1744,48.2042,22400.0
2014-08-26 10:30:00,64.74,64.76,64.71,64.73,21200.0,48.2042,48.2191,48.1818,48.1967,21200.0
2014-08-26 10:40:00,64.73,64.82,64.71,64.79,30500.0,48.1967,48.2637,48.1818,48.2414,30500.0
2014-08-26 10:50:00,64.79,64.79,64.73,64.73,25500.0,48.2414,48.2414,48.1967,48.1967,25500.0
2014-08-26 11:00:00,64.73,64.75,64.68,64.69,26600.0,48.1967,48.2116,48.1595,48.1669,26600.0
2014-08-26 11:10:00,64.69,64.7,64.62,64.62,31200.0,48.1669,48.1744,48.1148,48.1148,31200.0
2014-08-26 11:20:00,64.62,64.67,64.57,64.67,48600.0,48.1148,48.152,48.0776,48.152,48600.0
2014-08-26 11:30:00,64.68,64.68,64.61,64.62,22400.0,48.1595,48.1595,48.1074,48.1148,22400.0
2014-08-26 11:40:00,64.62,64.63,64.59,64.59,17500.0,48.1148,48.1223,48.0925,48.0925,17500.0
2014-08-26 11:50:00,64.59,64.59,64.52,64.52,23000.0,48.0925,48.0925,48.0404,48.0404,23000.0
2014-08-26 12:00:00,64.51,64.55,64.51,64.54,26400.0,48.0329,48.0627,48.0329,48.0552,26400.0
2014-08-26 12:10:00,64.54,64.54,64.47,64.49,25700.0,48.0552,48.0552,48.0031,48.018,25700.0
2014-08-26 12:20:00,64.49,64.51,64.47,64.48,18900.0,48.018,48.0329,48.0031,48.0106,18900.0
2014-08-26 12:30:00,64.47,64.48,64.45,64.47,19600.0,48.0031,48.0106,47.9882,48.0031,19600.0
2014-08-26 12:40:00,64.48,64.48,64.37,64.41,54600.0,48.0106,48.0106,47.9287,47.9584,54600.0
2014-08-26 12:50:00,64.41,64.45,64.41,64.45,27000.0,47.9584,47.9882,47.9584,47.9882,27000.0
2014-08-26 13:00:00,64.45,64.5,64.41,64.44,64900.0,47.9882,48.0255,47.9584,47.9808,64900.0
2014-08-26 13:10:00,64.43,64.44,64.4,64.44,35800.0,47.9733,47.9808,47.951,47.9808,35800.0
2014-08-26 13:20:00,64.44,64.5,64.44,64.49,24600.0,47.9808,48.0255,47.9808,48.018,24600.0
2014-08-26 13:30:00,64.5,64.51,64.48,64.5,32500.0,48.0255,48.0329,48.0106,48.0255,32500.0
2014-08-26 13:40:00,64.5,64.5,64.46,64.46,15500.0,48.0255,48.0255,47.9957,47.9957,15500.0
2014-08-26 13:50:00,64.47,64.48,64.43,64.48,36100.0,48.0031,48.0106,47.9733,48.0106,36100.0
2014-08-26 14:00:00,64.48,64.51,64.48,64.49,28700.0,48.0106,48.0329,48.0106,48.018,28700.0
2014-08-26 14:10:00,64.5,64.51,64.48,64.49,27200.0,48.0255,48.0329,48.0106,48.018,27200.0
2014-08-26 14:20:00,64.5,64.5,64.38,64.38,47200.0,48.0255,48.0255,47.9361,47.9361,47200.0
2014-08-26 14:30:00,64.39,64.39,64.33,64.34,37600.0,47.9436,47.9436,47.8989,47.9063,37600.0
2014-08-26 14:40:00,64.34,64.39,64.33,64.39,26800.0,47.9063,47.9436,47.8989,47.9436,26800.0
2014-08-26 14:50:00,64.39,64.39,64.36,64.38,33300.0,47.9436,47.9436,47.9212,47.9361,33300.0
2014-08-26 15:00:00,64.38,64.39,64.34,64.34,30300.0,47.9361,47.9436,47.9063,47.9063,30300.0
2014-08-26 15:10:00,64.35,64.36,64.33,64.34,24600.0,47.9138,47.9212,47.8989,47.9063,24600.0
2014-08-26 15:20:00,64.34,64.34,64.31,64.33,43500.0,47.9063,47.9063,47.884,47.8989,43500.0
2014-08-26 15:30:00,64.33,64.35,64.31,64.35,59600.0,47.8989,47.9138,47.884,47.9138,59600.0
2014-08-26 15:40:00,64.34,64.38,64.3,64.3,96100.0,47.9063,47.9361,47.8765,47.8765,96100.0
2014-08-26 15:50:00,64.3,64.35,64.29,64.34,213500.0,47.8765,47.9138,47.8691,47.9063,213500.0
2014-08-27 09:30:00,64.38,64.58,64.3,64.33,65800.0,47.9361,48.085,47.8765,47.8989,65800.0
2014-08-27 09:40:00,64.33,64.34,64.24,64.24,25900.0,47.8989,47.9063,47.8319,47.8319,25900.0
2014-08-27 09:50:00,64.24,64.25,64.11,64.13,38200.0,47.8319,47.8393,47.7351,47.75,38200.0
2014-08-27 10:00:00,64.12,64.18,64.08,64.15,49600.0,47.7425,47.7872,47.7127,47.7649,49600.0
2014-08-27 10:10:00,64.15,64.24,64.14,64.23,30100.0,47.7649,47.8319,47.7574,47.8244,30100.0
2014-08-27 10:20:00,64.23,64.28,64.23,64.24,24800.0,47.8244,47.8617,47.8244,47.8319,24800.0
2014-08-27 10:30:00,64.24,64.28,64.2,64.21,24400.0,47.8319,47.8617,47.8021,47.8095,24400.0
2014-08-27 10:40:00,64.22,64.32,64.21,64.32,30300.0,47.817,47.8914,47.8095,47.8914,30300.0
2014-08-27 10:50:00,64.32,64.32,64.26,64.28,32100.0,47.8914,47.8914,47.8468,47.8617,32100.0
2014-08-27 11:00:00,64.28,64.35,64.28,64.34,17200.0,47.8617,47.9138,47.8617,47.9063,17200.0
2014-08-27 11:10:00,64.35,64.36,64.33,64.36,28600.0,47.9138,47.9212,47.8989,47.9212,28600.0
2014-08-27 11:20:00,64.37,64.38,64.33,64.35,24200.0,47.9287,47.9361,47.8989,47.9138,24200.0
2014-08-27 11:30:00,64.34,64.39,64.3,64.37,38400.0,47.9063,47.9436,47.8765,47.9287,38400.0
2014-08-27 11:40:00,64.36,64.4,64.32,64.38,19900.0,47.9212,47.951,47.8914,47.9361,19900.0
2014-08-27 11:50:00,64.39,64.41,64.38,64.39,29600.0,47.9436,47.9584,47.9361,47.9436,29600.0
2014-08-27 12:00:00,64.4,64.41,64.34,64.34,13600.0,47.951,47.9584,47.9063,47.9063,13600.0
2014-08-27 12:10:00,64.34,64.41,64.33,64.39,21400.0,47.9063,47.9584,47.8989,47.9436,21400.0
2014-08-27 12:20:00,64.39,64.43,64.36,64.43,11200.0,47.9436,47.9733,47.9212,47.9733,11200.0
2014-08-27 12:30:00,64.42,64.46,64.41,64.46,16500.0,47.9659,47.9957,47.9584,47.9957,16500.0
2014-08-27 12:40:00,64.46,64.5,64.45,64.48,20700.0,47.9957,48.0255,47.9882,48.0106,20700.0
2014-08-27 12:50:00,64.49,64.49,64.44,64.44,15900.0,48.018,48.018,47.9808,47.9808,15900.0
2014-08-27 13:00:00,64.44,64.48,64.44,64.45,16000.0,47.9808,48.0106,47.9808,47.9882,16000.0
2014-08-27 13:10:00,64.46,64.49,64.45,64.48,13600.0,47.9957,48.018,47.9882,48.0106,13600.0
2014-08-27 13:20:00,64.49,64.49,64.46,64.46,13900.0,48.018,48.018,47.9957,47.9957,13900.0
2014-08-27 13:30:00,64.47,64.47,64.46,64.46,8600.0,48.0031,48.0031,47.9957,47.9957,8600.0
2014-08-27 13:40:00,64.47,64.47,64.42,64.42,16300.0,48.0031,48.0031,47.9659,47.9659,16300.0
2014-08-27 13:50:00,64.43,64.43,64.38,64.39,21600.0,47.9733,47.9733,47.9361,47.9436,21600.0
2014-08-27 14:00:00,64.39,64.42,64.36,64.42,29800.0,47.9436,47.9659,47.9212,47.9659,29800.0
2014-08-27 14:10:00,64.42,64.46,64.41,64.44,18300.0,47.9659,47.9957,47.9584,47.9808,18300.0
2014-08-27 14:20:00,64.44,64.46,64.44,64.44,12600.0,47.9808,47.9957,47.9808,47.9808,12600.0
2014-08-27 14:30:00,64.45,64.46,64.42,64.42,13300.0,47.9882,47.9957,47.9659,47.9659,13300.0
2014-08-27 14:40:00,64.42,64.43,64.38,64.39,15800.0,47.9659,47.9733,47.9361,47.9436,15800.0
2014-08-27 14:50:00,64.39,64.4,64.28,64.28,30500.0,47.9436,47.951,47.8617,47.8617,30500.0
2014-08-27 15:00:00,64.28,64.3,64.24,64.28,24400.0,47.8617,47.8765,47.8319,47.8617,24400.0
2014-08-27 15:10:00,64.28,64.33,64.27,64.33,18600.0,47.8617,47.8989,47.8542,47.8989,18600.0
2014-08-27 15:20:00,64.33,64.37,64.32,64.36,25300.0,47.8989,47.9287,47.8914,47.9212,25300.0
2014-08-27 15:30:00,64.35,64.35,64.28,64.29,80100.0,47.9138,47.9138,47.8617,47.8691,80100.0
2014-08-27 15:40:00,64.3,64.36,64.29,64.29,98500.0,47.8765,47.9212,47.8691,47.8691,98500.0
2014-08-27 15:50:00,64.3,64.4,64.3,64.38,105300.0,47.8765,47.951,47.8765,47.9361,105300.0
2014-08-28 09:30:00,64.0,64.16,63.99,64.0,68200.0,47.6532,47.7723,47.6457,47.6532,68200.0
2014-08-28 09:40:00,64.01,64.03,63.9,64.03,20000.0,47.6606,47.6755,47.5787,47.6755,20000.0
2014-08-28 09:50:00,64.04,64.15,64.01,64.11,13900.0,47.683,47.7649,47.6606,47.7351,13900.0
2014-08-28 10:00:00,64.14,64.19,64.11,64.18,16000.0,47.7574,47.7946,47.7351,47.7872,16000.0
2014-08-28 10:10:00,64.19,64.19,64.09,64.13,24500.0,47.7946,47.7946,47.7202,47.75,24500.0
2014-08-28 10:20:00,64.12,64.21,64.11,64.2,21800.0,47.7425,47.8095,47.7351,47.8021,21800.0
2014-08-28 10:30:00,64.22,64.23,64.17,64.17,18800.0,47.817,47.8244,47.7797,47.7797,18800.0
2014-08-28 10:40:00,64.16,64.29,64.16,64.28,17800.0,47.7723,47.8691,47.7723,47.8617,17800.0
2014-08-28 10:50:00,64.27,64.32,64.26,64.3,14100.0,47.8542,47.8914,47.8468,47.8765,14100.0
2014-08-28 11:00:00,64.3,64.32,64.24,64.24,16200.0,47.8765,47.8914,47.8319,47.8319,16200.0
2014-08-28 11:10:00,64.24,64.25,64.16,64.2,20600.0,47.8319,47.8393,47.7723,47.8021,20600.0
2014-08-28 11:20:00,64.19,64.25,64.17,64.25,26000.0,47.7946,47.8393,47.7797,47.8393,26000.0
2014-08-28 11:30:00,64.25,64.28,64.23,64.26,14800.0,47.8393,47.8617,47.8244,47.8468,14800.0
2014-08-28 11:40:00,64.25,64.26,64.22,64.23,10900.0,47.8393,47.8468,47.817,47.8244,10900.0
2014-08-28 11:50:00,64.24,64.31,64.24,64.28,13000.0,47.8319,47.884,47.8319,47.8617,13000.0
2014-08-28 12:00:00,64.29,64.31,64.28,64.28,21200.0,47.8691,47.884,47.8617,47.8617,21200.0
2014-08-28 12:10:00,64.28,64.35,64.28,64.32,27500.0,47.8617,47.9138,47.8617,47.8914,27500.0
2014-08-28 12:20:00,64.33,64.35,64.31,64.34,17500.0,47.8989,47.9138,47.884,47.9063,17500.0
2014-08-28 12:30:00,64.35,64.37,64.31,64.34,13500.0,47.9138,47.9287,47.884,47.9063,13500.0
2014-08-28 12:40:00,64.33,64.38,64.32,64.35,24200.0,47.8989,47.9361,47.8914,47.9138,24200.0
2014-08-28 12:50:00,64.35,64.37,64.34,64.35,14800.0,47.9138,47.9287,47.9063,47.9138,14800.0
2014-08-28 13:00:00,64.35,64.37,64.34,64.36,14800.0,47.9138,47.9287,47.9063,47.9212,14800.0
2014-08-28 13:10:00,64.35,64.37,64.33,64.37,31100.0,47.9138,47.9287,47.8989,47.9287,31100.0
2014-08-28 13:20:00,64.36,64.37,64.31,64.32,41200.0,47.9212,47.9287,47.884,47.8914,41200.0
2014-08-28 13:30:00,64.31,64.32,64.27,64.27,20300.0,47.884,47.8914,47.8542,47.8542,20300.0
2014-08-28 13:40:00,64.27,64.34,64.27,64.34,14000.0,47.8542,47.9063,47.8542,47.9063,14000.0
2014-08-28 13:50:00,64.33,64.34,64.3,64.32,12600.0,47.8989,47.9063,47.8765,47.8914,12600.0
2014-08-28 14:00:00,64.32,64.33,64.28,64.3,16600.0,47.8914,47.8989,47.8617,47.8765,16600.0
2014-08-28 14:10:00,64.31,64.32,64.26,64.28,18000.0,47.884,47.8914,47.8468,47.8617,18000.0
2014-08-28 14:20:00,64.28,64.31,64.25,64.27,23300.0,47.8617,47.884,47.8393,47.8542,23300.0
2014-08-28 14:30:00,64.28,64.29,64.26,64.27,21900.0,47.8617,47.8691,47.8468,47.8542,21900.0
2014-08-28 14:40:00,64.27,64.3,64.24,64.25,18200.0,47.8542,47.8765,47.8319,47.8393,18200.0
2014-08-28 14:50:00,64.25,64.29,64.25,64.27,18700.0,47.8393,47.8691,47.8393,47.8542,18700.0
2014-08-28 15:00:00,64.27,64.3,64.26,64.29,22800.0,47.8542,47.8765,47.8468,47.8691,22800.0
2014-08-28 15:10:00,64.29,64.34,64.28,64.34,24800.0,47.8691,47.9063,47.8617,47.9063,24800.0
2014-08-28 15:20:00,64.33,64.34,64.31,64.32,18000.0,47.8989,47.9063,47.884,47.8914,18000.0
2014-08-28 15:30:00,64.32,64.34,64.29,64.29,45300.0,47.8914,47.9063,47.8691,47.8691,45300.0
2014-08-28 15:40:00,64.29,64.31,64.27,64.27,34100.0,47.8691,47.884,47.8542,47.8542,34100.0
2014-08-28 15:50:00,64.28,64.28,64.22,64.28,102300.0,47.8617,47.8617,47.817,47.8617,102300.0
2014-08-29 09:30:00,64.39,64.57,64.3,64.3,50900.0,47.9436,48.0776,47.8765,47.8765,50900.0
2014-08-29 09:40:00,64.31,64.32,64.15,64.15,18900.0,47.884,47.8914,47.7649,47.7649,18900.0
2014-08-29 09:50:00,64.16,64.21,64.12,64.17,18100.0,47.7723,47.8095,47.7425,47.7797,18100.0
2014-08-29 10:00:00,64.19,64.21,64.06,64.06,26900.0,47.7946,47.8095,47.6978,47.6978,26900.0
2014-08-29 10:10:00,64.05,64.1,64.0,64.06,32000.0,47.6904,47.7276,47.6532,47.6978,32000.0
2014-08-29 10:20:00,64.05,64.09,63.99,63.99,30200.0,47.6904,47.7202,47.6457,47.6457,30200.0
2014-08-29 10:30:00,63.99,64.11,63.99,64.06,12900.0,47.6457,47.7351,47.6457,47.6978,12900.0
2014-08-29 10:40:00,64.06,64.09,64.02,64.06,24800.0,47.6978,47.7202,47.6681,47.6978,24800.0
2014-08-29 10:50:00,64.07,64.15,64.06,64.15,20700.0,47.7053,47.7649,47.6978,47.7649,20700.0
2014-08-29 11:00:00,64.15,64.16,64.09,64.1,28600.0,47.7649,47.7723,47.7202,47.7276,28600.0
2014-08-29 11:10:00,64.09,64.15,64.09,64.1,19800.0,47.7202,47.7649,47.7202,47.7276,19800.0
2014-08-29 11:20:00,64.1,64.15,64.09,64.14,27100.0,47.7276,47.7649,47.7202,47.7574,27100.0
2014-08-29 11:30:00,64.14,64.19,64.13,64.17,22100.0,47.7574,47.7946,47.75,47.7797,22100.0
2014-08-29 11:40:00,64.18,64.23,64.18,64.2,21300.0,47.7872,47.8244,47.7872,47.8021,21300.0
2014-08-29 11:50:00,64.21,64.22,64.18,64.19,16900.0,47.8095,47.817,47.7872,47.7946,16900.0
2014-08-29 12:00:00,64.2,64.21,64.13,64.13,18300.0,47.8021,47.8095,47.75,47.75,18300.0
2014-08-29 12:10:00,64.13,64.14,64.11,64.12,15100.0,47.75,47.7574,47.7351,47.7425,15100.0
2014-08-29 12:20:00,64.13,64.16,64.1,64.14,23700.0,47.75,47.7723,47.7276,47.7574,23700.0
2014-08-29 12:30:00,64.15,64.15,64.09,64.1,13300.0,47.7649,47.7649,47.7202,47.7276,13300.0
2014-08-29 12:40:00,64.1,64.11,64.07,64.1,16000.0,47.7276,47.7351,47.7053,47.7276,16000.0
2014-08-29 12:50:00,64.11,64.13,64.08,64.1,34600.0,47.7351,47.75,47.7127,47.7276,34600.0
2014-08-29 13:00:00,64.09,64.1,64.08,64.1,21000.0,47.7202,47.7276,47.7127,47.7276,21000.0
2014-08-29 13:10:00,64.1,64.1,64.07,64.1,17100.0,47.7276,47.7276,47.7053,47.7276,17100.0
2014-08-29 13:20:00,64.09,64.09,64.07,64.08,15100.0,47.7202,47.7202,47.7053,47.7127,15100.0
2014-08-29 13:30:00,64.09,64.1,64.06,64.08,9600.0,47.7202,47.7276,47.6978,47.7127,9600.0
2014-08-29 13:40:00,64.08,64.1,64.07,64.08,14300.0,47.7127,47.7276,47.7053,47.7127,14300.0
2014-08-29 13:50:00,64.08,64.1,64.06,64.1,19300.0,47.7127,47.7276,47.6978,47.7276,19300.0
2014-08-29 14:00:00,64.1,64.11,64.09,64.11,25000.0,47.7276,47.7351,47.7202,47.7351,25000.0
2014-08-29 14:10:00,64.1,64.1,64.06,64.06,13200.0,47.7276,47.7276,47.6978,47.6978,13200.0
2014-08-29 14:20:00,64.07,64.1,64.06,64.1,90000.0,47.7053,47.7276,47.6978,47.7276,90000.0
2014-08-29 14:30:00,64.09,64.11,64.02,64.02,16600.0,47.7202,47.7351,47.6681,47.6681,16600.0
2014-08-29 14:40:00,64.03,64.05,63.99,64.04,19000.0,47.6755,47.6904,47.6457,47.683,19000.0
2014-08-29 14:50:00,64.05,64.06,64.03,64.05,48700.0,47.6904,47.6978,47.6755,47.6904,48700.0
2014-08-29 15:00:00,64.04,64.06,64.02,64.04,35000.0,47.683,47.6978,47.6681,47.683,35000.0
2014-08-29 15:10:00,64.03,64.06,64.03,64.04,42300.0,47.6755,47.6978,47.6755,47.683,42300.0
2014-08-29 15:20:00,64.04,64.05,64.03,64.04,30900.0,47.683,47.6904,47.6755,47.683,30900.0
2014-08-29 15:30:00,64.05,64.06,64.01,64.05,54200.0,47.6904,47.6978,47.6606,47.6904,54200.0
2014-08-29 15:40:00,64.05,64.06,64.03,64.03,109700.0,47.6904,47.6978,47.6755,47.6755,109700.0
2014-08-29 15:50:00,64.04,64.04,63.99,63.99,416800.0,47.683,47.683,47.6457,47.6457,416800.0
2014-09-02 09:30:00,64.33,64.57,64.31,64.4,109200.0,47.8989,48.0776,47.884,47.951,109200.0
2014-09-02 09:40:00,64.4,64.48,64.28,64.45,29300.0,47.951,48.0106,47.8617,47.9882,29300.0
2014-09-02 09:50:00,64.46,64.51,64.39,64.42,126800.0,47.9957,48.0329,47.9436,47.9659,126800.0
2014-09-02 10:00:00,64.43,64.47,64.38,64.39,67300.0,47.9733,48.0031,47.9361,47.9436,67300.0
2014-09-02 10:10:00,64.4,64.51,64.4,64.51,106200.0,47.951,48.0329,47.951,48.0329,106200.0
2014-09-02 10:20:00,64.51,64.64,64.5,64.64,50800.0,48.0329,48.1297,48.0255,48.1297,50800.0
2014-09-02 10:30:00,64.64,64.67,64.55,64.65,120300.0,48.1297,48.152,48.0627,48.1371,120300.0
2014-09-02 10:40:00,64.65,64.66,64.57,64.57,123700.0,48.1371,48.1446,48.0776,48.0776,123700.0
2014-09-02 10:50:00,64.57,64.62,64.55,64.62,103000.0,48.0776,48.1148,48.0627,48.1148,103000.0
2014-09-02 11:00:00,64.62,64.62,64.55,64.56,52900.0,48.1148,48.1148,48.0627,48.0701,52900.0
2014-09-02 11:10:00,64.56,64.59,64.43,64.46,91800.0,48.0701,48.0925,47.9733,47.9957,91800.0
2014-09-02 11:20:00,64.45,64.49,64.45,64.45,43000.0,47.9882,48.018,47.9882,47.9882,43000.0
2014-09-02 11:30:00,64.46,64.5,64.45,64.45,55200.0,47.9957,48.0255,47.9882,47.9882,55200.0
2014-09-02 11:40:00,64.45,64.46,64.29,64.35,73000.0,47.9882,47.9957,47.8691,47.9138,73000.0
2014-09-02 11:50:00,64.35,64.36,64.23,64.26,70700.0,47.9138,47.9212,47.8244,47.8468,70700.0
2014-09-02 12:00:00,64.26,64.34,64.25,64.3,74000.0,47.8468,47.9063,47.8393,47.8765,74000.0
2014-09-02 12:10:00,64.31,64.32,64.28,64.31,25700.0,47.884,47.8914,47.8617,47.884,25700.0
2014-09-02 12:20:00,64.3,64.34,64.29,64.3,34900.0,47.8765,47.9063,47.8691,47.8765,34900.0
2014-09-02 12:30:00,64.3,64.31,64.24,64.25,40300.0,47.8765,47.884,47.8319,47.8393,40300.0
2014-09-02 12:40:00,64.25,64.27,64.17,64.21,26400.0,47.8393,47.8542,47.7797,47.8095,26400.0
2014-09-02 12:50:00,64.21,64.25,64.2,64.21,30600.0,47.8095,47.8393,47.8021,47.8095,30600.0
2014-09-02 13:00:00,64.21,64.23,64.13,64.14,147700.0,47.8095,47.8244,47.75,47.7574,147700.0
2014-09-02 13:10:00,64.15,64.17,64.14,64.15,26300.0,47.7649,47.7797,47.7574,47.7649,26300.0
2014-09-02 13:20:00,64.16,64.16,64.09,64.09,62700.0,47.7723,47.7723,47.7202,47.7202,62700.0
2014-09-02 13:30:00,64.1,64.14,64.07,64.14,29100.0,47.7276,47.7574,47.7053,47.7574,29100.0
2014-09-02 13:40:00,64.14,64.17,64.13,64.17,17400.0,47.7574,47.7797,47.75,47.7797,17400.0
2014-09-02 13:50:00,64.18,64.24,64.17,64.22,84800.0,47.7872,47.8319,47.7797,47.817,84800.0
2014-09-02 14:00:00,64.22,64.3,64.21,64.3,30600.0,47.817,47.8765,47.8095,47.8765,30600.0
2014-09-02 14:10:00,64.29,64.3,64.26,64.28,20300.0,47.8691,47.8765,47.8468,47.8617,20300.0
2014-09-02 14:20:00,64.29,64.3,64.25,64.28,24000.0,47.8691,47.8765,47.8393,47.8617,24000.0
2014-09-02 14:30:00,64.28,64.31,64.26,64.27,23500.0,47.8617,47.884,47.8468,47.8542,23500.0
2014-09-02 14:40:00,64.26,64.29,64.26,64.28,28200.0,47.8468,47.8691,47.8468,47.8617,28200.0
2014-09-02 14:50:00,64.28,64.3,64.27,64.27,33800.0,47.8617,47.8765,47.8542,47.8542,33800.0
2014-09-02 15:00:00,64.27,64.29,64.25,64.28,32600.0,47.8542,47.8691,47.8393,47.8617,32600.0
2014-09-02 15:10:00,64.28,64.3,64.28,64.3,32800.0,47.8617,47.8765,47.8617,47.8765,32800.0
2014-09-02 15:20:00,64.3,64.3,64.28,64.28,60600.0,47.8765,47.8765,47.8617,47.8617,60600.0
2014-09-02 15:30:00,64.29,64.29,64.24,64.26,95900.0,47.8691,47.8691,47.8319,47.8468,95900.0
2014-09-02 15:40:00,64.26,64.33,64.26,64.32,81400.0,47.8468,47.8989,47.8468,47.8914,81400.0
2014-09-02 15:50:00,64.32,64.36,64.26,64.28,374000.0,47.8914,47.9212,47.8468,47.8617,374000.0
2014-09-03 09:30:00,64.75,64.85,64.63,64.64,68500.0,48.2116,48.2861,48.1223,48.1297,68500.0
2014-09-03 09:40:00,64.63,64.72,64.59,64.72,54800.0,48.1223,48.1893,48.0925,48.1893,54800.0
2014-09-03 09:50:00,64.71,64.75,64.56,64.66,54200.0,48.1818,48.2116,48.0701,48.1446,54200.0
2014-09-03 10:00:00,64.66,64.7,64.61,64.65,67700.0,48.1446,48.1744,48.1074,48.1371,67700.0
2014-09-03 10:10:00,64.64,64.69,64.59,64.6,32600.0,48.1297,48.1669,48.0925,48.0999,32600.0
2014-09-03 10:20:00,64.6,64.64,64.52,64.55,78100.0,48.0999,48.1297,48.0404,48.0627,78100.0
2014-09-03 10:30:00,64.56,64.63,64.56,64.59,49500.0,48.0701,48.1223,48.0701,48.0925,49500.0
2014-09-03 10:40:00,64.6,64.64,64.58,64.61,43200.0,48.0999,48.1297,48.085,48.1074,43200.0
2014-09-03 10:50:00,64.61,64.64,64.56,64.57,23500.0,48.1074,48.1297,48.0701,48.0776,23500.0
2014-09-03 11:00:00,64.57,64.59,64.54,64.58,22500.0,48.0776,48.0925,48.0552,48.085,22500.0
2014-09-03 11:10:00,64.58,64.58,64.54,64.54,18000.0,48.085,48.085,48.0552,48.0552,18000.0
2014-09-03 11:20:00,64.55,64.55,64.43,64.44,41500.0,48.0627,48.0627,47.9733,47.9808,41500.0
2014-09-03 11:30:00,64.44,64.46,64.39,64.39,89400.0,47.9808,47.9957,47.9436,47.9436,89400.0
2014-09-03 11:40:00,64.39,64.45,64.34,64.39,25100.0,47.9436,47.9882,47.9063,47.9436,25100.0
2014-09-03 11:50:00,64.38,64.44,64.33,64.33,33200.0,47.9361,47.9808,47.8989,47.8989,33200.0
2014-09-03 12:00:00,64.33,64.39,64.31,64.39,19500.0,47.8989,47.9436,47.884,47.9436,19500.0
2014-09-03 12:10:00,64.39,64.45,64.39,64.44,23000.0,47.9436,47.9882,47.9436,47.9808,23000.0
2014-09-03 12:20:00,64.44,64.48,64.42,64.45,15900.0,47.9808,48.0106,47.9659,47.9882,15900.0
2014-09-03 12:30:00,64.46,64.55,64.46,64.54,71200.0,47.9957,48.0627,47.9957,48.0552,71200.0
2014-09-03 12:40:00,64.53,64.59,64.53,64.54,25300.0,48.0478,48.0925,48.0478,48.0552,25300.0
2014-09-03 12:50:00,64.55,64.56,64.52,64.53,64300.0,48.0627,48.0701,48.0404,48.0478,64300.0
2014-09-03 13:00:00,64.52,64.52,64.48,64.48,43700.0,48.0404,48.0404,48.0106,48.0106,43700.0
2014-09-03 13:10:00,64.48,64.5,64.46,64.49,24900.0,48.0106,48.0255,47.9957,48.018,24900.0
2014-09-03 13:20:00,64.48,64.49,64.45,64.47,47000.0,48.0106,48.018,47.9882,48.0031,47000.0
2014-09-03 13:30:00,64.47,64.51,64.46,64.48,32800.0,48.0031,48.0329,47.9957,48.0106,32800.0
2014-09-03 13:40:00,64.48,64.48,64.42,64.42,22400.0,48.0106,48.0106,47.9659,47.9659,22400.0
2014-09-03 13:50:00,64.42,64.42,64.35,64.4,25300.0,47.9659,47.9659,47.9138,47.951,25300.0
2014-09-03 14:00:00,64.4,64.41,64.35,64.38,24600.0,47.951,47.9584,47.9138,47.9361,24600.0
2014-09-03 14:10:00,64.37,64.38,64.33,64.36,30400.0,47.9287,47.9361,47.8989,47.9212,30400.0
2014-09-03 14:20:00,64.37,64.37,64.29,64.31,37700.0,47.9287,47.9287,47.8691,47.884,37700.0
2014-09-03 14:30:00,64.32,64.36,64.32,64.35,18600.0,47.8914,47.9212,47.8914,47.9138,18600.0
2014-09-03 14:40:00,64.34,64.36,64.3,64.3,23200.0,47.9063,47.9212,47.8765,47.8765,23200.0
2014-09-03 14:50:00,64.3,64.3,64.23,64.23,38500.0,47.8765,47.8765,47.8244,47.8244,38500.0
2014-09-03 15:00:00,64.23,64.25,64.19,64.23,47300.0,47.8244,47.8393,47.7946,47.8244,47300.0
2014-09-03 15:10:00,64.23,64.28,64.23,64.28,42700.0,47.8244,47.8617,47.8244,47.8617,42700.0
2014-09-03 15:20:00,64.27,64.28,64.24,64.25,42300.0,47.8542,47.8617,47.8319,47.8393,42300.0
2014-09-03 15:30:00,64.25,64.26,64.21,64.25,38100.0,47.8393,47.8468,47.8095,47.8393,38100.0
2014-09-03 15:40:00,64.25,64.25,64.2,64.22,65700.0,47.8393,47.8393,47.8021,47.817,65700.0
2014-09-03 15:50:00,64.22,64.29,64.22,64.28,120200.0,47.817,47.8691,47.817,47.8617,120200.0
2014-09-04 09:30:00,64.33,65.48,64.19,64.43,109800.0,47.8989,48.7551,47.7946,47.9733,109800.0
2014-09-04 09:40:00,64.44,64.54,64.32,64.46,76200.0,47.9808,48.0552,47.8914,47.9957,76200.0
2014-09-04 09:50:00,64.47,64.62,64.47,64.51,31900.0,48.0031,48.1148,48.0031,48.0329,31900.0
2014-09-04 10:00:00,64.52,64.59,64.43,64.44,124400.0,48.0404,48.0925,47.9733,47.9808,124400.0
2014-09-04 10:10:00,64.45,64.58,64.45,64.52,129200.0,47.9882,48.085,47.9882,48.0404,129200.0
2014-09-04 10:20:00,64.52,64.6,64.52,64.57,37700.0,48.0404,48.0999,48.0404,48.0776,37700.0
2014-09-04 10:30:00,64.58,64.6,64.51,64.55,39100.0,48.085,48.0999,48.0329,48.0627,39100.0
2014-09-04 10:40:00,64.55,64.68,64.53,64.66,24800.0,48.0627,48.1595,48.0478,48.1446,24800.0
2014-09-04 10:50:00,64.65,64.67,64.59,64.61,46700.0,48.1371,48.152,48.0925,48.1074,46700.0
2014-09-04 11:00:00,64.61,64.72,64.61,64.65,24200.0,48.1074,48.1893,48.1074,48.1371,24200.0
2014-09-04 11:10:00,64.66,64.68,64.63,64.68,25700.0,48.1446,48.1595,48.1223,48.1595,25700.0
2014-09-04 11:20:00,64.68,64.7,64.59,64.59,57300.0,48.1595,48.1744,48.0925,48.0925,57300.0
2014-09-04 11:30:00,64.59,64.68,64.57,64.68,141800.0,48.0925,48.1595,48.0776,48.1595,141800.0
2014-09-04 11:40:00,64.67,64.7,64.64,64.7,48800.0,48.152,48.1744,48.1297,48.1744,48800.0
2014-09-04 11:50:00,64.7,64.73,64.69,64.7,51600.0,48.1744,48.1967,48.1669,48.1744,51600.0
2014-09-04 12:00:00,64.69,64.72,64.66,64.66,16800.0,48.1669,48.1893,48.1446,48.1446,16800.0
2014-09-04 12:10:00,64.65,64.71,64.63,64.71,32600.0,48.1371,48.1818,48.1223,48.1818,32600.0
2014-09-04 12:20:00,64.71,64.72,64.65,64.67,34300.0,48.1818,48.1893,48.1371,48.152,34300.0
2014-09-04 12:30:00,64.66,64.7,64.62,64.7,27400.0,48.1446,48.1744,48.1148,48.1744,27400.0
2014-09-04 12:40:00,64.7,64.73,64.65,64.66,30900.0,48.1744,48.1967,48.1371,48.1446,30900.0
2014-09-04 12:50:00,64.66,64.69,64.63,64.64,19500.0,48.1446,48.1669,48.1223,48.1297,19500.0
2014-09-04 13:00:00,64.63,64.66,64.6,64.62,29200.0,48.1223,48.1446,48.0999,48.1148,29200.0
2014-09-04 13:10:00,64.62,64.62,64.53,64.53,33400.0,48.1148,48.1148,48.0478,48.0478,33400.0
2014-09-04 13:20:00,64.53,64.56,64.52,64.53,23000.0,48.0478,48.0701,48.0404,48.0478,23000.0
2014-09-04 13:30:00,64.53,64.55,64.52,64.54,83500.0,48.0478,48.0627,48.0404,48.0552,83500.0
2014-09-04 13:40:00,64.54,64.54,64.51,64.51,16000.0,48.0552,48.0552,48.0329,48.0329,16000.0
2014-09-04 13:50:00,64.51,64.53,64.48,64.48,27900.0,48.0329,48.0478,48.0106,48.0106,27900.0
2014-09-04 14:00:00,64.48,64.57,64.48,64.52,50400.0,48.0106,48.0776,48.0106,48.0404,50400.0
2014-09-04 14:10:00,64.52,64.59,64.51,64.59,102800.0,48.0404,48.0925,48.0329,48.0925,102800.0
2014-09-04 14:20:00,64.59,64.62,64.56,64.61,85400.0,48.0925,48.1148,48.0701,48.1074,85400.0
2014-09-04 14:30:00,64.6,64.61,64.54,64.54,89700.0,48.0999,48.1074,48.0552,48.0552,89700.0
2014-09-04 14:40:00,64.55,64.62,64.54,64.6,80800.0,48.0627,48.1148,48.0552,48.0999,80800.0
2014-09-04 14:50:00,64.6,64.63,64.58,64.6,91500.0,48.0999,48.1223,48.085,48.0999,91500.0
2014-09-04 15:00:00,64.61,64.61,64.56,64.58,111500.0,48.1074,48.1074,48.0701,48.085,111500.0
2014-09-04 15:10:00,64.57,64.57,64.52,64.55,155400.0,48.0776,48.0776,48.0404,48.0627,155400.0
2014-09-04 15:20:00,64.54,64.56,64.52,64.56,151800.0,48.0552,48.0701,48.0404,48.0701,151800.0
2014-09-04 15:30:00,64.56,64.63,64.55,64.61,226200.0,48.0701,48.1223,48.0627,48.1074,226200.0
2014-09-04 15:40:00,64.6,64.66,64.59,64.66,178700.0,48.0999,48.1446,48.0925,48.1446,178700.0
2014-09-04 15:50:00,64.66,64.69,64.61,64.63,161800.0,48.1446,48.1669,48.1074,48.1223,161800.0
2014-09-05 09:30:00,64.64,64.66,64.24,64.28,102600.0,48.1297,48.1446,47.8319,47.8617,102600.0
2014-09-05 09:40:00,64.28,64.6,64.24,64.55,117200.0,47.8617,48.0999,47.8319,48.0627,117200.0
2014-09-05 09:50:00,64.54,64.72,64.52,64.61,69800.0,48.0552,48.1893,48.0404,48.1074,69800.0
2014-09-05 10:00:00,64.63,64.65,64.48,64.57,107700.0,48.1223,48.1371,48.0106,48.0776,107700.0
2014-09-05 10:10:00,64.57,64.65,64.55,64.56,143300.0,48.0776,48.1371,48.0627,48.0701,143300.0
2014-09-05 10:20:00,64.56,64.64,64.56,64.6,88100.0,48.0701,48.1297,48.0701,48.0999,88100.0
2014-09-05 10:30:00,64.6,64.61,64.44,64.44,112200.0,48.0999,48.1074,47.9808,47.9808,112200.0
2014-09-05 10:40:00,64.44,64.6,64.42,64.52,69900.0,47.9808,48.0999,47.9659,48.0404,69900.0
2014-09-05 10:50:00,64.52,64.66,64.52,64.61,43600.0,48.0404,48.1446,48.0404,48.1074,43600.0
2014-09-05 11:00:00,64.61,64.75,64.61,64.73,52500.0,48.1074,48.2116,48.1074,48.1967,52500.0
2014-09-05 11:10:00,64.74,64.76,64.7,64.76,27900.0,48.2042,48.2191,48.1744,48.2191,27900.0
2014-09-05 11:20:00,64.76,64.78,64.71,64.72,40500.0,48.2191,48.2339,48.1818,48.1893,40500.0
2014-09-05 11:30:00,64.73,64.77,64.67,64.72,92900.0,48.1967,48.2265,48.152,48.1893,92900.0
2014-09-05 11:40:00,64.72,64.78,64.72,64.78,64300.0,48.1893,48.2339,48.1893,48.2339,64300.0
2014-09-05 11:50:00,64.78,64.84,64.77,64.84,82400.0,48.2339,48.2786,48.2265,48.2786,82400.0
2014-09-05 12:00:00,64.84,64.92,64.83,64.88,71200.0,48.2786,48.3382,48.2712,48.3084,71200.0
2014-09-05 12:10:00,64.89,64.95,64.87,64.87,36300.0,48.3158,48.3605,48.301,48.301,36300.0
2014-09-05 12:20:00,64.87,64.94,64.85,64.94,14800.0,48.301,48.3531,48.2861,48.3531,14800.0
2014-09-05 12:30:00,64.94,65.0,64.93,64.95,72100.0,48.3531,48.3978,48.3456,48.3605,72100.0
2014-09-05 12:40:00,64.95,65.01,64.93,64.99,30000.0,48.3605,48.4052,48.3456,48.3903,30000.0
2014-09-05 12:50:00,64.98,64.99,64.96,64.98,19000.0,48.3829,48.3903,48.368,48.3829,19000.0
2014-09-05 13:00:00,64.98,65.01,64.96,64.99,37800.0,48.3829,48.4052,48.368,48.3903,37800.0
2014-09-05 13:10:00,64.98,65.07,64.97,65.06,125400.0,48.3829,48.4499,48.3754,48.4424,125400.0
2014-09-05 13:20:00,65.06,65.15,65.04,65.12,147900.0,48.4424,48.5094,48.4275,48.4871,147900.0
2014-09-05 13:30:00,65.12,65.19,65.1,65.14,141700.0,48.4871,48.5392,48.4722,48.502,141700.0
2014-09-05 13:40:00,65.14,65.19,65.11,65.16,105100.0,48.502,48.5392,48.4797,48.5169,105100.0
2014-09-05 13:50:00,65.15,65.2,65.15,65.17,86500.0,48.5094,48.5467,48.5094,48.5243,86500.0
2014-09-05 14:00:00,65.17,65.3,65.16,65.23,68300.0,48.5243,48.6211,48.5169,48.569,68300.0
2014-09-05 14:10:00,65.24,65.24,65.15,65.17,46800.0,48.5764,48.5764,48.5094,48.5243,46800.0
2014-09-05 14:20:00,65.18,65.21,65.17,65.2,29300.0,48.5318,48.5541,48.5243,48.5467,29300.0
2014-09-05 14:30:00,65.19,65.2,65.14,65.15,23700.0,48.5392,48.5467,48.502,48.5094,23700.0
2014-09-05 14:40:00,65.14,65.15,65.08,65.1,30400.0,48.502,48.5094,48.4573,48.4722,30400.0
2014-09-05 14:50:00,65.09,65.11,65.07,65.11,37000.0,48.4648,48.4797,48.4499,48.4797,37000.0
2014-09-05 15:00:00,65.1,65.13,65.08,65.12,37900.0,48.4722,48.4945,48.4573,48.4871,37900.0
2014-09-05 15:10:00,65.12,65.12,65.06,65.08,57200.0,48.4871,48.4871,48.4424,48.4573,57200.0
2014-09-05 15:20:00,65.08,65.08,65.01,65.03,52800.0,48.4573,48.4573,48.4052,48.4201,52800.0
2014-09-05 15:30:00,65.03,65.03,64.99,65.0,61800.0,48.4201,48.4201,48.3903,48.3978,61800.0
2014-09-05 15:40:00,65.01,65.08,65.0,65.07,100400.0,48.4052,48.4573,48.3978,48.4499,100400.0
2014-09-05 15:50:00,65.07,65.12,65.06,65.08,353700.0,48.4499,48.4871,48.4424,48.4573,353700.0
2014-09-08 09:30:00,64.92,65.19,64.89,65.17,95300.0,48.3382,48.5392,48.3158,48.5243,95300.0
2014-09-08 09:40:00,65.19,65.2,65.04,65.12,70100.0,48.5392,48.5467,48.4275,48.4871,70100.0
2014-09-08 09:50:00,65.12,65.27,65.11,65.25,101900.0,48.4871,48.5988,48.4797,48.5839,101900.0
2014-09-08 10:00:00,65.26,65.3,65.16,65.16,81000.0,48.5913,48.6211,48.5169,48.5169,81000.0
2014-09-08 10:10:00,65.17,65.25,65.12,65.14,69700.0,48.5243,48.5839,48.4871,48.502,69700.0
2014-09-08 10:20:00,65.14,65.18,65.09,65.11,64100.0,48.502,48.5318,48.4648,48.4797,64100.0
2014-09-08 10:30:00,65.11,65.12,65.02,65.05,84400.0,48.4797,48.4871,48.4126,48.435,84400.0
2014-09-08 10:40:00,65.05,65.15,65.05,65.14,120500.0,48.435,48.5094,48.435,48.502,120500.0
2014-09-08 10:50:00,65.15,65.24,65.11,65.24,129600.0,48.5094,48.5764,48.4797,48.5764,129600.0
2014-09-08 11:00:00,65.24,65.32,65.19,65.29,96900.0,48.5764,48.636,48.5392,48.6137,96900.0
2014-09-08 11:10:00,65.29,65.29,65.18,65.23,59800.0,48.6137,48.6137,48.5318,48.569,59800.0
2014-09-08 11:20:00,65.24,65.31,65.23,65.25,61400.0,48.5764,48.6286,48.569,48.5839,61400.0
2014-09-08 11:30:00,65.25,65.28,65.21,65.22,27500.0,48.5839,48.6062,48.5541,48.5616,27500.0
2014-09-08 11:40:00,65.21,65.23,65.14,65.14,50700.0,48.5541,48.569,48.502,48.502,50700.0
2014-09-08 11:50:00,65.14,65.15,65.08,65.13,51900.0,48.502,48.5094,48.4573,48.4945,51900.0
2014-09-08 12:00:00,65.12,65.18,65.12,65.18,37300.0,48.4871,48.5318,48.4871,48.5318,37300.0
2014-09-08 12:10:00,65.17,65.2,65.17,65.18,28000.0,48.5243,48.5467,48.5243,48.5318,28000.0
2014-09-08 12:20:00,65.18,65.2,65.08,65.12,72800.0,48.5318,48.5467,48.4573,48.4871,72800.0
2014-09-08 12:30:00,65.13,65.2,65.11,65.18,131400.0,48.4945,48.5467,48.4797,48.5318,131400.0
2014-09-08 12:40:00,65.18,65.27,65.17,65.27,58900.0,48.5318,48.5988,48.5243,48.5988,58900.0
2014-09-08 12:50:00,65.26,65.28,65.2,65.22,49100.0,48.5913,48.6062,48.5467,48.5616,49100.0
2014-09-08 13:00:00,65.23,65.23,65.13,65.14,33600.0,48.569,48.569,48.4945,48.502,33600.0
2014-09-08 13:10:00,65.13,65.14,65.0,65.0,40600.0,48.4945,48.502,48.3978,48.3978,40600.0
2014-09-08 13:20:00,65.0,65.07,64.97,64.97,45300.0,48.3978,48.4499,48.3754,48.3754,45300.0
2014-09-08 13:30:00,64.98,65.02,64.93,65.01,73900.0,48.3829,48.4126,48.3456,48.4052,73900.0
2014-09-08 13:40:00,65.02,65.03,64.91,64.92,40700.0,48.4126,48.4201,48.3307,48.3382,40700.0
2014-09-08 13:50:00,64.91,64.93,64.86,64.88,34200.0,48.3307,48.3456,48.2935,48.3084,34200.0
2014-09-08 14:00:00,64.88,64.9,64.86,64.87,34600.0,48.3084,48.3233,48.2935,48.301,34600.0
2014-09-08 14:10:00,64.88,64.95,64.86,64.93,47100.0,48.3084,48.3605,48.2935,48.3456,47100.0
2014-09-08 14:20:00,64.93,64.93,64.89,64.91,24700.0,48.3456,48.3456,48.3158,48.3307,24700.0
2014-09-08 14:30:00,64.91,64.92,64.89,64.91,38000.0,48.3307,48.3382,48.3158,48.3307,38000.0
2014-09-08 14:40:00,64.9,64.91,64.86,64.86,42000.0,48.3233,48.3307,48.2935,48.2935,42000.0
2014-09-08 14:50:00,64.86,64.9,64.86,64.86,22500.0,48.2935,48.3233,48.2935,48.2935,22500.0
2014-09-08 15:00:00,64.87,64.9,64.86,64.88,41000.0,48.301,48.3233,48.2935,48.3084,41000.0
2014-09-08 15:10:00,64.88,64.93,64.88,64.91,80100.0,48.3084,48.3456,48.3084,48.3307,80100.0
2014-09-08 15:20:00,64.91,64.93,64.88,64.93,66800.0,48.3307,48.3456,48.3084,48.3456,66800.0
2014-09-08 15:30:00,64.94,64.97,64.92,64.97,59600.0,48.3531,48.3754,48.3382,48.3754,59600.0
2014-09-08 15:40:00,64.97,65.01,64.97,64.98,146300.0,48.3754,48.4052,48.3754,48.3829,146300.0
2014-09-08 15:50:00,64.99,65.05,64.98,64.99,205600.0,48.3903,48.435,48.3829,48.3903,205600.0
2014-09-09 09:30:00,64.98,64.98,64.79,64.9,88800.0,48.3829,48.3829,48.2414,48.3233,88800.0
2014-09-09 09:40:00,64.89,65.14,64.85,65.04,48000.0,48.3158,48.502,48.2861,48.4275,48000.0
2014-09-09 09:50:00,65.05,65.05,64.82,64.89,45900.0,48.435,48.435,48.2637,48.3158,45900.0
2014-09-09 10:00:00,64.88,65.0,64.79,65.0,28100.0,48.3084,48.3978,48.2414,48.3978,28100.0
2014-09-09 10:10:00,64.99,64.99,64.83,64.86,35300.0,48.3903,48.3903,48.2712,48.2935,35300.0
2014-09-09 10:20:00,64.87,64.91,64.83,64.88,33000.0,48.301,48.3307,48.2712,48.3084,33000.0
2014-09-09 10:30:00,64.9,64.92,64.87,64.89,99400.0,48.3233,48.3382,48.301,48.3158,99400.0
2014-09-09 10:40:00,64.89,65.0,64.88,64.94,50800.0,48.3158,48.3978,48.3084,48.3531,50800.0
2014-09-09 10:50:00,64.94,65.01,64.92,64.99,33500.0,48.3531,48.4052,48.3382,48.3903,33500.0
2014-09-09 11:00:00,64.99,65.15,64.97,65.14,45500.0,48.3903,48.5094,48.3754,48.502,45500.0
2014-09-09 11:10:00,65.14,65.24,65.14,65.2,54100.0,48.502,48.5764,48.502,48.5467,54100.0
2014-09-09 11:20:00,65.2,65.21,65.1,65.11,97300.0,48.5467,48.5541,48.4722,48.4797,97300.0
2014-09-09 11:30:00,65.11,65.12,65.04,65.09,62900.0,48.4797,48.4871,48.4275,48.4648,62900.0
2014-09-09 11:40:00,65.1,65.24,65.09,65.23,60400.0,48.4722,48.5764,48.4648,48.569,60400.0
2014-09-09 11:50:00,65.23,65.23,65.17,65.22,48200.0,48.569,48.569,48.5243,48.5616,48200.0
2014-09-09 12:00:00,65.21,65.23,65.17,65.22,54100.0,48.5541,48.569,48.5243,48.5616,54100.0
2014-09-09 12:10:00,65.23,65.25,65.2,65.23,28300.0,48.569,48.5839,48.5467,48.569,28300.0
2014-09-09 12:20:00,65.23,65.32,65.23,65.31,71500.0,48.569,48.636,48.569,48.6286,71500.0
2014-09-09 12:30:00,65.31,65.32,65.26,65.26,28900.0,48.6286,48.636,48.5913,48.5913,28900.0
2014-09-09 12:40:00,65.26,65.28,65.24,65.25,31100.0,48.5913,48.6062,48.5764,48.5839,31100.0
2014-09-09 12:50:00,65.26,65.27,65.24,65.26,54900.0,48.5913,48.5988,48.5764,48.5913,54900.0
2014-09-09 13:00:00,65.26,65.33,65.25,65.28,65700.0,48.5913,48.6435,48.5839,48.6062,65700.0
2014-09-09 13:10:00,65.29,65.32,65.25,65.26,44400.0,48.6137,48.636,48.5839,48.5913,44400.0
2014-09-09 13:20:00,65.26,65.29,65.24,65.28,55000.0,48.5913,48.6137,48.5764,48.6062,55000.0
2014-09-09 13:30:00,65.28,65.39,65.27,65.34,46900.0,48.6062,48.6881,48.5988,48.6509,46900.0
2014-09-09 13:40:00,65.35,65.42,65.31,65.41,43800.0,48.6584,48.7105,48.6286,48.703,43800.0
2014-09-09 13:50:00,65.42,65.43,65.35,65.35,37300.0,48.7105,48.7179,48.6584,48.6584,37300.0
2014-09-09 14:00:00,65.36,65.36,65.27,65.28,39900.0,48.6658,48.6658,48.5988,48.6062,39900.0
2014-09-09 14:10:00,65.29,65.29,65.23,65.26,39800.0,48.6137,48.6137,48.569,48.5913,39800.0
2014-09-09 14:20:00,65.26,65.26,65.2,65.24,65500.0,48.5913,48.5913,48.5467,48.5764,65500.0
2014-09-09 14:30:00,65.23,65.27,65.21,65.27,70400.0,48.569,48.5988,48.5541,48.5988,70400.0
2014-09-09 14:40:00,65.26,65.26,65.19,65.22,68700.0,48.5913,48.5913,48.5392,48.5616,68700.0
2014-09-09 14:50:00,65.22,65.31,65.22,65.29,67900.0,48.5616,48.6286,48.5616,48.6137,67900.0
2014-09-09 15:00:00,65.28,65.32,65.16,65.18,172700.0,48.6062,48.636,48.5169,48.5318,172700.0
2014-09-09 15:10:00,65.19,65.22,65.12,65.15,87700.0,48.5392,48.5616,48.4871,48.5094,87700.0
2014-09-09 15:20:00,65.15,65.15,64.99,65.07,99400.0,48.5094,48.5094,48.3903,48.4499,99400.0
2014-09-09 15:30:00,65.07,65.1,65.06,65.07,108400.0,48.4499,48.4722,48.4424,48.4499,108400.0
2014-09-09 15:40:00,65.08,65.1,65.03,65.03,137400.0,48.4573,48.4722,48.4201,48.4201,137400.0
2014-09-09 15:50:00,65.04,65.12,65.03,65.11,246600.0,48.4275,48.4871,48.4201,48.4797,246600.0
2014-09-10 09:30:00,65.19,65.35,65.05,65.06,101400.0,48.5392,48.6584,48.435,48.4424,101400.0
2014-09-10 09:40:00,65.07,65.27,65.07,65.25,134500.0,48.4499,48.5988,48.4499,48.5839,134500.0
2014-09-10 09:50:00,65.25,65.26,64.98,65.0,37100.0,48.5839,48.5913,48.3829,48.3978,37100.0
2014-09-10 10:00:00,65.01,65.16,64.96,65.14,56000.0,48.4052,48.5169,48.368,48.502,56000.0
2014-09-10 10:10:00,65.14,65.14,64.98,65.0,46000.0,48.502,48.502,48.3829,48.3978,46000.0
2014-09-10 10:20:00,65.01,65.1,64.96,65.09,54500.0,48.4052,48.4722,48.368,48.4648,54500.0
2014-09-10 10:30:00,65.08,65.08,64.94,64.99,74600.0,48.4573,48.4573,48.3531,48.3903,74600.0
2014-09-10 10:40:00,64.98,65.12,64.98,65.05,78600.0,48.3829,48.4871,48.3829,48.435,78600.0
2014-09-10 10:50:00,65.05,65.1,64.94,64.95,58800.0,48.435,48.4722,48.3531,48.3605,58800.0
2014-09-10 11:00:00,64.95,65.0,64.89,64.96,47400.0,48.3605,48.3978,48.3158,48.368,47400.0
2014-09-10 11:10:00,64.95,65.05,64.92,64.96,34500.0,48.3605,48.435,48.3382,48.368,34500.0
2014-09-10 11:20:00,64.95,64.98,64.9,64.97,26700.0,48.3605,48.3829,48.3233,48.3754,26700.0
2014-09-10 11:30:00,64.98,65.0,64.92,64.96,52000.0,48.3829,48.3978,48.3382,48.368,52000.0
2014-09-10 11:40:00,64.96,64.97,64.91,64.95,49300.0,48.368,48.3754,48.3307,48.3605,49300.0
2014-09-10 11:50:00,64.96,64.98,64.91,64.95,32700.0,48.368,48.3829,48.3307,48.3605,32700.0
2014-09-10 12:00:00,64.95,64.95,64.87,64.89,21600.0,48.3605,48.3605,48.301,48.3158,21600.0
2014-09-10 12:10:00,64.9,65.02,64.88,65.0,46100.0,48.3233,48.4126,48.3084,48.3978,46100.0
2014-09-10 12:20:00,64.99,65.05,64.98,64.99,33200.0,48.3903,48.435,48.3829,48.3903,33200.0
2014-09-10 12:30:00,64.99,65.0,64.95,64.98,36100.0,48.3903,48.3978,48.3605,48.3829,36100.0
2014-09-10 12:40:00,64.98,65.02,64.97,64.99,31500.0,48.3829,48.4126,48.3754,48.3903,31500.0
2014-09-10 12:50:00,64.98,64.99,64.89,64.92,26900.0,48.3829,48.3903,48.3158,48.3382,26900.0
2014-09-10 13:00:00,64.92,65.1,64.92,65.08,27700.0,48.3382,48.4722,48.3382,48.4573,27700.0
2014-09-10 13:10:00,65.08,65.12,65.07,65.09,22100.0,48.4573,48.4871,48.4499,48.4648,22100.0
2014-09-10 13:20:00,65.08,65.11,65.05,65.08,21900.0,48.4573,48.4797,48.435,48.4573,21900.0
2014-09-10 13:30:00,65.08,65.12,65.04,65.04,58500.0,48.4573,48.4871,48.4275,48.4275,58500.0
2014-09-10 13:40:00,65.03,65.06,65.0,65.03,38800.0,48.4201,48.4424,48.3978,48.4201,38800.0
2014-09-10 13:50:00,65.04,65.05,64.99,64.99,33700.0,48.4275,48.435,48.3903,48.3903,33700.0
2014-09-10 14:00:00,65.0,65.05,64.98,64.98,49500.0,48.3978,48.435,48.3829,48.3829,49500.0
2014-09-10 14:10:00,64.98,65.0,64.96,64.98,27700.0,48.3829,48.3978,48.368,48.3829,27700.0
2014-09-10 14:20:00,64.97,65.02,64.96,64.99,36000.0,48.3754,48.4126,48.368,48.3903,36000.0
2014-09-10 14:30:00,64.99,65.0,64.91,64.92,35800.0,48.3903,48.3978,48.3307,48.3382,35800.0
2014-09-10 14:40:00,64.92,65.01,64.9,64.97,39700.0,48.3382,48.4052,48.3233,48.3754,39700.0
2014-09-10 14:50:00,64.97,65.0,64.91,64.95,47900.0,48.3754,48.3978,48.3307,48.3605,47900.0
2014-09-10 15:00:00,64.95,65.09,64.95,65.09,54500.0,48.3605,48.4648,48.3605,48.4648,54500.0
2014-09-10 15:10:00,65.08,65.14,65.08,65.09,51000.0,48.4573,48.502,48.4573,48.4648,51000.0
2014-09-10 15:20:00,65.1,65.11,65.03,65.03,41000.0,48.4722,48.4797,48.4201,48.4201,41000.0
2014-09-10 15:30:00,65.03,65.05,65.0,65.01,60100.0,48.4201,48.435,48.3978,48.4052,60100.0
2014-09-10 15:40:00,65.01,65.02,64.95,64.98,74700.0,48.4052,48.4126,48.3605,48.3829,74700.0
2014-09-10 15:50:00,64.98,65.02,64.98,65.0,140200.0,48.3829,48.4126,48.3829,48.3978,140200.0
2014-09-11 09:30:00,64.76,65.0,64.74,64.93,83900.0,48.2191,48.3978,48.2042,48.3456,83900.0
2014-09-11 09:40:00,64.93,64.93,64.79,64.88,101700.0,48.3456,48.3456,48.2414,48.3084,101700.0
2014-09-11 09:50:00,64.88,64.96,64.84,64.96,82200.0,48.3084,48.368,48.2786,48.368,82200.0
2014-09-11 10:00:00,64.95,65.07,64.9,64.9,65200.0,48.3605,48.4499,48.3233,48.3233,65200.0
2014-09-11 10:10:00,64.9,64.93,64.84,64.91,29500.0,48.3233,48.3456,48.2786,48.3307,29500.0
2014-09-11 10:20:00,64.89,64.95,64.88,64.89,46100.0,48.3158,48.3605,48.3084,48.3158,46100.0
2014-09-11 10:30:00,64.89,64.93,64.78,64.79,62100.0,48.3158,48.3456,48.2339,48.2414,62100.0
2014-09-11 10:40:00,64.78,64.8,64.63,64.7,145500.0,48.2339,48.2488,48.1223,48.1744,145500.0
2014-09-11 10:50:00,64.69,64.78,64.66,64.78,48700.0,48.1669,48.2339,48.1446,48.2339,48700.0
2014-09-11 11:00:00,64.78,64.82,64.78,64.78,63500.0,48.2339,48.2637,48.2339,48.2339,63500.0
2014-09-11 11:10:00,64.77,64.88,64.76,64.87,38900.0,48.2265,48.3084,48.2191,48.301,38900.0
2014-09-11 11:20:00,64.88,64.89,64.82,64.83,25900.0,48.3084,48.3158,48.2637,48.2712,25900.0
2014-09-11 11:30:00,64.84,64.91,64.84,64.87,25800.0,48.2786,48.3307,48.2786,48.301,25800.0
2014-09-11 11:40:00,64.87,64.87,64.82,64.85,35900.0,48.301,48.301,48.2637,48.2861,35900.0
2014-09-11 11:50:00,64.86,64.91,64.86,64.88,24500.0,48.2935,48.3307,48.2935,48.3084,24500.0
2014-09-11 12:00:00,64.88,64.93,64.86,64.87,27900.0,48.3084,48.3456,48.2935,48.301,27900.0
2014-09-11 12:10:00,64.86,64.86,64.83,64.85,19500.0,48.2935,48.2935,48.2712,48.2861,19500.0
2014-09-11 12:20:00,64.84,64.95,64.84,64.94,28000.0,48.2786,48.3605,48.2786,48.3531,28000.0
2014-09-11 12:30:00,64.94,64.94,64.86,64.87,24000.0,48.3531,48.3531,48.2935,48.301,24000.0
2014-09-11 12:40:00,64.87,64.88,64.84,64.85,16800.0,48.301,48.3084,48.2786,48.2861,16800.0
2014-09-11 12:50:00,64.85,64.87,64.75,64.77,41800.0,48.2861,48.301,48.2116,48.2265,41800.0
2014-09-11 13:00:00,64.78,64.82,64.77,64.82,20900.0,48.2339,48.2637,48.2265,48.2637,20900.0
2014-09-11 13:10:00,64.81,64.84,64.78,64.78,17200.0,48.2563,48.2786,48.2339,48.2339,17200.0
2014-09-11 13:20:00,64.77,64.79,64.66,64.71,33400.0,48.2265,48.2414,48.1446,48.1818,33400.0
2014-09-11 13:30:00,64.7,64.71,64.67,64.69,27300.0,48.1744,48.1818,48.152,48.1669,27300.0
2014-09-11 13:40:00,64.68,64.73,64.66,64.66,34800.0,48.1595,48.1967,48.1446,48.1446,34800.0
2014-09-11 13:50:00,64.67,64.67,64.62,64.64,46900.0,48.152,48.152,48.1148,48.1297,46900.0
2014-09-11 14:00:00,64.65,64.78,64.64,64.71,46500.0,48.1371,48.2339,48.1297,48.1818,46500.0
2014-09-11 14:10:00,64.72,64.72,64.67,64.67,28800.0,48.1893,48.1893,48.152,48.152,28800.0
2014-09-11 14:20:00,64.68,64.72,64.67,64.71,43600.0,48.1595,48.1893,48.152,48.1818,43600.0
2014-09-11 14:30:00,64.7,64.75,64.7,64.71,49000.0,48.1744,48.2116,48.1744,48.1818,49000.0
2014-09-11 14:40:00,64.71,64.72,64.65,64.65,60000.0,48.1818,48.1893,48.1371,48.1371,60000.0
2014-09-11 14:50:00,64.65,64.66,64.61,64.66,80500.0,48.1371,48.1446,48.1074,48.1446,80500.0
2014-09-11 15:00:00,64.66,64.69,64.55,64.56,82800.0,48.1446,48.1669,48.0627,48.0701,82800.0
2014-09-11 15:10:00,64.56,64.66,64.56,64.66,56800.0,48.0701,48.1446,48.0701,48.1446,56800.0
2014-09-11 15:20:00,64.66,64.67,64.62,64.63,56600.0,48.1446,48.152,48.1148,48.1223,56600.0
2014-09-11 15:30:00,64.63,64.66,64.61,64.65,76800.0,48.1223,48.1446,48.1074,48.1371,76800.0
2014-09-11 15:40:00,64.66,64.68,64.63,64.65,185400.0,48.1446,48.1595,48.1223,48.1371,185400.0
2014-09-11 15:50:00,64.66,64.71,64.63,64.65,343400.0,48.1446,48.1818,48.1223,48.1371,343400.0
2014-09-12 09:30:00,64.53,64.66,64.51,64.56,71300.0,48.0478,48.1446,48.0329,48.0701,71300.0
2014-09-12 09:40:00,64.53,64.62,64.45,64.6,346700.0,48.0478,48.1148,47.9882,48.0999,346700.0
2014-09-12 09:50:00,64.6,64.65,64.53,64.56,97700.0,48.0999,48.1371,48.0478,48.0701,97700.0
2014-09-12 10:00:00,64.56,64.64,64.4,64.52,56300.0,48.0701,48.1297,47.951,48.0404,56300.0
2014-09-12 10:10:00,64.53,64.62,64.53,64.6,65400.0,48.0478,48.1148,48.0478,48.0999,65400.0
2014-09-12 10:20:00,64.61,64.61,64.51,64.54,77800.0,48.1074,48.1074,48.0329,48.0552,77800.0
2014-09-12 10:30:00,64.55,64.62,64.51,64.55,26500.0,48.0627,48.1148,48.0329,48.0627,26500.0
2014-09-12 10:40:00,64.55,64.59,64.47,64.54,19200.0,48.0627,48.0925,48.0031,48.0552,19200.0
2014-09-12 10:50:00,64.53,64.66,64.52,64.61,27600.0,48.0478,48.1446,48.0404,48.1074,27600.0
2014-09-12 11:00:00,64.62,64.63,64.53,64.55,27800.0,48.1148,48.1223,48.0478,48.0627,27800.0
2014-09-12 11:10:00,64.56,64.56,64.42,64.48,30100.0,48.0701,48.0701,47.9659,48.0106,30100.0
2014-09-12 11:20:00,64.47,64.48,64.39,64.39,36700.0,48.0031,48.0106,47.9436,47.9436,36700.0
2014-09-12 11:30:00,64.39,64.44,64.34,64.36,31500.0,47.9436,47.9808,47.9063,47.9212,31500.0
2014-09-12 11:40:00,64.36,64.42,64.35,64.35,26800.0,47.9212,47.9659,47.9138,47.9138,26800.0
2014-09-12 11:50:00,64.35,64.42,64.33,64.36,40100.0,47.9138,47.9659,47.8989,47.9212,40100.0
2014-09-12 12:00:00,64.36,64.36,64.26,64.33,41400.0,47.9212,47.9212,47.8468,47.8989,41400.0
2014-09-12 12:10:00,64.35,64.37,64.3,64.35,17000.0,47.9138,47.9287,47.8765,47.9138,17000.0
2014-09-12 12:20:00,64.34,64.36,64.28,64.33,18500.0,47.9063,47.9212,47.8617,47.8989,18500.0
2014-09-12 12:30:00,64.32,64.32,64.25,64.28,22300.0,47.8914,47.8914,47.8393,47.8617,22300.0
2014-09-12 12:40:00,64.28,64.35,64.28,64.32,40300.0,47.8617,47.9138,47.8617,47.8914,40300.0
2014-09-12 12:50:00,64.32,64.33,64.27,64.31,30700.0,47.8914,47.8989,47.8542,47.884,30700.0
2014-09-12 13:00:00,64.3,64.33,64.26,64.3,25700.0,47.8765,47.8989,47.8468,47.8765,25700.0
2014-09-12 13:10:00,64.29,64.31,64.2,64.2,32200.0,47.8691,47.884,47.8021,47.8021,32200.0
2014-09-12 13:20:00,64.2,64.26,64.18,64.25,53200.0,47.8021,47.8468,47.7872,47.8393,53200.0
2014-09-12 13:30:00,64.26,64.28,64.2,64.22,24500.0,47.8468,47.8617,47.8021,47.817,24500.0
2014-09-12 13:40:00,64.23,64.33,64.19,64.24,19700.0,47.8244,47.8989,47.7946,47.8319,19700.0
2014-09-12 13:50:00,64.25,64.28,64.23,64.23,21200.0,47.8393,47.8617,47.8244,47.8244,21200.0
2014-09-12 14:00:00,64.23,64.3,64.22,64.29,31000.0,47.8244,47.8765,47.817,47.8691,31000.0
2014-09-12 14:10:00,64.3,64.33,64.25,64.26,24100.0,47.8765,47.8989,47.8393,47.8468,24100.0
2014-09-12 14:20:00,64.27,64.3,64.19,64.21,35100.0,47.8542,47.8765,47.7946,47.8095,35100.0
2014-09-12 14:30:00,64.22,64.26,64.18,64.2,24000.0,47.817,47.8468,47.7872,47.8021,24000.0
2014-09-12 14:40:00,64.19,64.29,64.15,64.29,40300.0,47.7946,47.8691,47.7649,47.8691,40300.0
2014-09-12 14:50:00,64.29,64.33,64.27,64.31,76000.0,47.8691,47.8989,47.8542,47.884,76000.0
2014-09-12 15:00:00,64.3,64.36,64.27,64.31,87300.0,47.8765,47.9212,47.8542,47.884,87300.0
2014-09-12 15:10:00,64.31,64.41,64.28,64.41,52400.0,47.884,47.9584,47.8617,47.9584,52400.0
2014-09-12 15:20:00,64.41,64.45,64.4,64.42,59800.0,47.9584,47.9882,47.951,47.9659,59800.0
2014-09-12 15:30:00,64.43,64.45,64.4,64.43,61500.0,47.9733,47.9882,47.951,47.9733,61500.0
2014-09-12 15:40:00,64.44,64.45,64.38,64.44,104000.0,47.9808,47.9882,47.9361,47.9808,104000.0
2014-09-12 15:50:00,64.43,64.5,64.37,64.49,370500.0,47.9733,48.0255,47.9287,48.018,370500.0
2014-09-15 09:30:00,64.31,64.48,64.31,64.38,63800.0,47.884,48.0106,47.884,47.9361,63800.0
2014-09-15 09:40:00,64.37,64.41,64.28,64.28,75200.0,47.9287,47.9584,47.8617,47.8617,75200.0
2014-09-15 09:50:00,64.31,64.37,64.23,64.25,55700.0,47.884,47.9287,47.8244,47.8393,55700.0
2014-09-15 10:00:00,64.26,64.29,64.18,64.24,58000.0,47.8468,47.8691,47.7872,47.8319,58000.0
2014-09-15 10:10:00,64.24,64.38,64.21,64.33,13500.0,47.8319,47.9361,47.8095,47.8989,13500.0
2014-09-15 10:20:00,64.33,64.38,64.28,64.35,34700.0,47.8989,47.9361,47.8617,47.9138,34700.0
2014-09-15 10:30:00,64.35,64.38,64.3,64.32,29400.0,47.9138,47.9361,47.8765,47.8914,29400.0
2014-09-15 10:40:00,64.32,64.35,64.27,64.32,48200.0,47.8914,47.9138,47.8542,47.8914,48200.0
2014-09-15 10:50:00,64.31,64.41,64.3,64.41,30400.0,47.884,47.9584,47.8765,47.9584,30400.0
2014-09-15 11:00:00,64.41,64.41,64.32,64.36,36100.0,47.9584,47.9584,47.8914,47.9212,36100.0
2014-09-15 11:10:00,64.36,64.42,64.3,64.3,23900.0,47.9212,47.9659,47.8765,47.8765,23900.0
2014-09-15 11:20:00,64.31,64.34,64.26,64.31,21200.0,47.884,47.9063,47.8468,47.884,21200.0
2014-09-15 11:30:00,64.3,64.34,64.28,64.3,55700.0,47.8765,47.9063,47.8617,47.8765,55700.0
2014-09-15 11:40:00,64.31,64.34,64.29,64.32,31600.0,47.884,47.9063,47.8691,47.8914,31600.0
2014-09-15 11:50:00,64.32,64.37,64.3,64.31,30000.0,47.8914,47.9287,47.8765,47.884,30000.0
2014-09-15 12:00:00,64.32,64.35,64.29,64.32,63100.0,47.8914,47.9138,47.8691,47.8914,63100.0
2014-09-15 12:10:00,64.33,64.35,64.31,64.32,32200.0,47.8989,47.9138,47.884,47.8914,32200.0
2014-09-15 12:20:00,64.32,64.38,64.3,64.36,40000.0,47.8914,47.9361,47.8765,47.9212,40000.0
2014-09-15 12:30:00,64.36,64.37,64.32,64.35,20800.0,47.9212,47.9287,47.8914,47.9138,20800.0
2014-09-15 12:40:00,64.36,64.41,64.33,64.4,32100.0,47.9212,47.9584,47.8989,47.951,32100.0
2014-09-15 12:50:00,64.4,64.42,64.37,64.39,43200.0,47.951,47.9659,47.9287,47.9436,43200.0
2014-09-15 13:00:00,64.4,64.46,64.38,64.43,38800.0,47.951,47.9957,47.9361,47.9733,38800.0
2014-09-15 13:10:00,64.43,64.43,64.39,64.41,19700.0,47.9733,47.9733,47.9436,47.9584,19700.0
2014-09-15 13:20:00,64.42,64.42,64.36,64.37,46300.0,47.9659,47.9659,47.9212,47.9287,46300.0
2014-09-15 13:30:00,64.37,64.42,64.37,64.39,24200.0,47.9287,47.9659,47.9287,47.9436,24200.0
2014-09-15 13:40:00,64.39,64.45,64.37,64.45,37600.0,47.9436,47.9882,47.9287,47.9882,37600.0
2014-09-15 13:50:00,64.44,64.45,64.36,64.38,27300.0,47.9808,47.9882,47.9212,47.9361,27300.0
2014-09-15 14:00:00,64.37,64.4,64.36,64.39,26800.0,47.9287,47.951,47.9212,47.9436,26800.0
2014-09-15 14:10:00,64.39,64.43,64.38,64.43,24900.0,47.9436,47.9733,47.9361,47.9733,24900.0
2014-09-15 14:20:00,64.42,64.51,64.41,64.51,43000.0,47.9659,48.0329,47.9584,48.0329,43000.0
2014-09-15 14:30:00,64.52,64.54,64.5,64.53,47500.0,48.0404,48.0552,48.0255,48.0478,47500.0
2014-09-15 14:40:00,64.53,64.53,64.4,64.41,43100.0,48.0478,48.0478,47.951,47.9584,43100.0
2014-09-15 14:50:00,64.42,64.44,64.4,64.41,30600.0,47.9659,47.9808,47.951,47.9584,30600.0
2014-09-15 15:00:00,64.41,64.44,64.39,64.39,40500.0,47.9584,47.9808,47.9436,47.9436,40500.0
2014-09-15 15:10:00,64.39,64.41,64.37,64.38,36900.0,47.9436,47.9584,47.9287,47.9361,36900.0
2014-09-15 15:20:00,64.39,64.4,64.34,64.34,58600.0,47.9436,47.951,47.9063,47.9063,58600.0
2014-09-15 15:30:00,64.34,64.35,64.28,64.28,114700.0,47.9063,47.9138,47.8617,47.8617,114700.0
2014-09-15 15:40:00,64.28,64.3,64.28,64.28,74200.0,47.8617,47.8765,47.8617,47.8617,74200.0
2014-09-15 15:50:00,64.28,64.29,64.27,64.29,91000.0,47.8617,47.8691,47.8542,47.8691,91000.0
2014-09-16 09:30:00,64.29,64.35,63.89,63.91,101100.0,47.8691,47.9138,47.5713,47.5862,101100.0
2014-09-16 09:40:00,63.89,63.95,63.76,63.85,87200.0,47.5713,47.6159,47.4745,47.5415,87200.0
2014-09-16 09:50:00,63.85,63.94,63.85,63.88,100200.0,47.5415,47.6085,47.5415,47.5638,100200.0
2014-09-16 10:00:00,63.9,64.0,63.89,63.98,43100.0,47.5787,47.6532,47.5713,47.6383,43100.0
2014-09-16 10:10:00,63.98,64.04,63.95,63.96,46400.0,47.6383,47.683,47.6159,47.6234,46400.0
2014-09-16 10:20:00,63.96,63.96,63.87,63.92,39000.0,47.6234,47.6234,47.5564,47.5936,39000.0
2014-09-16 10:30:00,63.93,63.98,63.88,63.89,45500.0,47.601,47.6383,47.5638,47.5713,45500.0
2014-09-16 10:40:00,63.89,63.9,63.82,63.88,51200.0,47.5713,47.5787,47.5191,47.5638,51200.0
2014-09-16 10:50:00,63.88,63.9,63.8,63.82,33800.0,47.5638,47.5787,47.5043,47.5191,33800.0
2014-09-16 11:00:00,63.81,63.81,63.76,63.79,32600.0,47.5117,47.5117,47.4745,47.4968,32600.0
2014-09-16 11:10:00,63.79,63.82,63.75,63.79,35600.0,47.4968,47.5191,47.467,47.4968,35600.0
2014-09-16 11:20:00,63.79,63.95,63.79,63.94,49500.0,47.4968,47.6159,47.4968,47.6085,49500.0
2014-09-16 11:30:00,63.95,64.08,63.95,64.04,32300.0,47.6159,47.7127,47.6159,47.683,32300.0
2014-09-16 11:40:00,64.05,64.13,64.04,64.11,65300.0,47.6904,47.75,47.683,47.7351,65300.0
2014-09-16 11:50:00,64.11,64.28,64.11,64.22,39200.0,47.7351,47.8617,47.7351,47.817,39200.0
2014-09-16 12:00:00,64.22,64.23,64.14,64.16,27600.0,47.817,47.8244,47.7574,47.7723,27600.0
2014-09-16 12:10:00,64.17,64.2,64.16,64.18,31900.0,47.7797,47.8021,47.7723,47.7872,31900.0
2014-09-16 12:20:00,64.19,64.29,64.18,64.25,39700.0,47.7946,47.8691,47.7872,47.8393,39700.0
2014-09-16 12:30:00,64.24,64.3,64.23,64.28,36800.0,47.8319,47.8765,47.8244,47.8617,36800.0
2014-09-16 12:40:00,64.27,64.31,64.22,64.23,33500.0,47.8542,47.884,47.817,47.8244,33500.0
2014-09-16 12:50:00,64.23,64.27,64.22,64.22,18900.0,47.8244,47.8542,47.817,47.817,18900.0
2014-09-16 13:00:00,64.23,64.32,64.23,64.28,23200.0,47.8244,47.8914,47.8244,47.8617,23200.0
2014-09-16 13:10:00,64.27,64.36,64.25,64.36,32400.0,47.8542,47.9212,47.8393,47.9212,32400.0
2014-09-16 13:20:00,64.35,64.4,64.33,64.34,29000.0,47.9138,47.951,47.8989,47.9063,29000.0
2014-09-16 13:30:00,64.35,64.4,64.34,64.39,37300.0,47.9138,47.951,47.9063,47.9436,37300.0
2014-09-16 13:40:00,64.39,64.41,64.37,64.37,39800.0,47.9436,47.9584,47.9287,47.9287,39800.0
2014-09-16 13:50:00,64.38,64.4,64.36,64.4,38000.0,47.9361,47.951,47.9212,47.951,38000.0
2014-09-16 14:00:00,64.4,64.4,64.36,64.37,30900.0,47.951,47.951,47.9212,47.9287,30900.0
2014-09-16 14:10:00,64.37,64.42,64.36,64.38,43300.0,47.9287,47.9659,47.9212,47.9361,43300.0
2014-09-16 14:20:00,64.38,64.42,64.37,64.41,35600.0,47.9361,47.9659,47.9287,47.9584,35600.0
2014-09-16 14:30:00,64.41,64.41,64.38,64.4,38700.0,47.9584,47.9584,47.9361,47.951,38700.0
2014-09-16 14:40:00,64.39,64.4,64.33,64.34,45900.0,47.9436,47.951,47.8989,47.9063,45900.0
2014-09-16 14:50:00,64.34,64.34,64.28,64.31,52700.0,47.9063,47.9063,47.8617,47.884,52700.0
2014-09-16 15:00:00,64.31,64.41,64.3,64.39,38800.0,47.884,47.9584,47.8765,47.9436,38800.0
2014-09-16 15:10:00,64.39,64.4,64.3,64.33,43000.0,47.9436,47.951,47.8765,47.8989,43000.0
2014-09-16 15:20:00,64.33,64.37,64.31,64.31,38800.0,47.8989,47.9287,47.884,47.884,38800.0
2014-09-16 15:30:00,64.31,64.34,64.3,64.32,61200.0,47.884,47.9063,47.8765,47.8914,61200.0
2014-09-16 15:40:00,64.33,64.39,64.32,64.38,99300.0,47.8989,47.9436,47.8914,47.9361,99300.0
2014-09-16 15:50:00,64.38,64.42,64.35,64.4,232500.0,47.9361,47.9659,47.9138,47.951,232500.0
2014-09-17 09:30:00,64.75,64.88,64.47,64.88,129600.0,48.2116,48.3084,48.0031,48.3084,129600.0
2014-09-17 09:40:00,64.88,65.1,64.85,65.03,156000.0,48.3084,48.4722,48.2861,48.4201,156000.0
2014-09-17 09:50:00,65.02,65.04,65.0,65.01,90200.0,48.4126,48.4275,48.3978,48.4052,90200.0
2014-09-17 10:00:00,65.0,65.06,64.95,64.99,83200.0,48.3978,48.4424,48.3605,48.3903,83200.0
2014-09-17 10:10:00,64.99,64.99,64.89,64.94,45200.0,48.3903,48.3903,48.3158,48.3531,45200.0
2014-09-17 10:20:00,64.94,64.94,64.84,64.87,30500.0,48.3531,48.3531,48.2786,48.301,30500.0
2014-09-17 10:30:00,64.87,64.87,64.75,64.75,61400.0,48.301,48.301,48.2116,48.2116,61400.0
2014-09-17 10:40:00,64.76,64.84,64.75,64.8,49600.0,48.2191,48.2786,48.2116,48.2488,49600.0
2014-09-17 10:50:00,64.8,64.81,64.77,64.81,31700.0,48.2488,48.2563,48.2265,48.2563,31700.0
2014-09-17 11:00:00,64.81,64.84,64.78,64.83,37800.0,48.2563,48.2786,48.2339,48.2712,37800.0
2014-09-17 11:10:00,64.84,64.84,64.81,64.84,24500.0,48.2786,48.2786,48.2563,48.2786,24500.0
2014-09-17 11:20:00,64.83,64.85,64.81,64.84,31600.0,48.2712,48.2861,48.2563,48.2786,31600.0
2014-09-17 11:30:00,64.84,64.86,64.79,64.86,40100.0,48.2786,48.2935,48.2414,48.2935,40100.0
2014-09-17 11:40:00,64.87,64.87,64.82,64.82,28100.0,48.301,48.301,48.2637,48.2637,28100.0
2014-09-17 11:50:00,64.82,64.82,64.76,64.76,48200.0,48.2637,48.2637,48.2191,48.2191,48200.0
2014-09-17 12:00:00,64.77,64.8,64.74,64.78,45200.0,48.2265,48.2488,48.2042,48.2339,45200.0
2014-09-17 12:10:00,64.78,64.79,64.73,64.73,19600.0,48.2339,48.2414,48.1967,48.1967,19600.0
2014-09-17 12:20:00,64.74,64.74,64.67,64.69,22900.0,48.2042,48.2042,48.152,48.1669,22900.0
2014-09-17 12:30:00,64.69,64.79,64.68,64.79,28900.0,48.1669,48.2414,48.1595,48.2414,28900.0
2014-09-17 12:40:00,64.79,64.8,64.76,64.78,22600.0,48.2414,48.2488,48.2191,48.2339,22600.0
2014-09-17 12:50:00,64.78,64.79,64.74,64.75,17500.0,48.2339,48.2414,48.2042,48.2116,17500.0
2014-09-17 13:00:00,64.74,64.77,64.69,64.69,29000.0,48.2042,48.2265,48.1669,48.1669,29000.0
2014-09-17 13:10:00,64.7,64.77,64.7,64.74,21300.0,48.1744,48.2265,48.1744,48.2042,21300.0
2014-09-17 13:20:00,64.74,64.74,64.67,64.67,34100.0,48.2042,48.2042,48.152,48.152,34100.0
2014-09-17 13:30:00,64.68,64.69,64.66,64.68,56000.0,48.1595,48.1669,48.1446,48.1595,56000.0
2014-09-17 13:40:00,64.67,64.71,64.66,64.67,46300.0,48.152,48.1818,48.1446,48.152,46300.0
2014-09-17 13:50:00,64.67,64.68,64.64,64.66,69000.0,48.152,48.1595,48.1297,48.1446,69000.0
2014-09-17 14:00:00,64.68,64.84,64.33,64.62,150300.0,48.1595,48.2786,47.8989,48.1148,150300.0
2014-09-17 14:10:00,64.64,64.87,64.63,64.82,51800.0,48.1297,48.301,48.1223,48.2637,51800.0
2014-09-17 14:20:00,64.81,64.93,64.78,64.89,52800.0,48.2563,48.3456,48.2339,48.3158,52800.0
2014-09-17 14:30:00,64.89,64.9,64.79,64.79,45500.0,48.3158,48.3233,48.2414,48.2414,45500.0
2014-09-17 14:40:00,64.79,64.84,64.66,64.8,46800.0,48.2414,48.2786,48.1446,48.2488,46800.0
2014-09-17 14:50:00,64.81,64.9,64.79,64.87,57800.0,48.2563,48.3233,48.2414,48.301,57800.0
2014-09-17 15:00:00,64.86,65.04,64.86,64.98,97900.0,48.2935,48.4275,48.2935,48.3829,97900.0
2014-09-17 15:10:00,64.98,64.98,64.9,64.9,67100.0,48.3829,48.3829,48.3233,48.3233,67100.0
2014-09-17 15:20:00,64.91,64.92,64.76,64.82,93500.0,48.3307,48.3382,48.2191,48.2637,93500.0
2014-09-17 15:30:00,64.81,64.82,64.64,64.64,118200.0,48.2563,48.2637,48.1297,48.1297,118200.0
2014-09-17 15:40:00,64.64,64.66,64.53,64.53,158600.0,48.1297,48.1446,48.0478,48.0478,158600.0
2014-09-17 15:50:00,64.53,64.59,64.45,64.53,340000.0,48.0478,48.0925,47.9882,48.0478,340000.0
2014-09-18 09:30:00,64.87,64.87,64.64,64.71,77400.0,48.301,48.301,48.1297,48.1818,77400.0
2014-09-18 09:40:00,64.7,64.75,64.61,64.63,30300.0,48.1744,48.2116,48.1074,48.1223,30300.0
2014-09-18 09:50:00,64.6,64.77,64.57,64.75,54100.0,48.0999,48.2265,48.0776,48.2116,54100.0
2014-09-18 10:00:00,64.75,64.81,64.72,64.78,28300.0,48.2116,48.2563,48.1893,48.2339,28300.0
2014-09-18 10:10:00,64.79,64.8,64.69,64.69,27000.0,48.2414,48.2488,48.1669,48.1669,27000.0
2014-09-18 10:20:00,64.7,64.74,64.59,64.59,24000.0,48.1744,48.2042,48.0925,48.0925,24000.0
2014-09-18 10:30:00,64.58,64.77,64.58,64.75,19800.0,48.085,48.2265,48.085,48.2116,19800.0
2014-09-18 10:40:00,64.76,64.81,64.72,64.78,22800.0,48.2191,48.2563,48.1893,48.2339,22800.0
2014-09-18 10:50:00,64.78,64.82,64.69,64.7,40900.0,48.2339,48.2637,48.1669,48.1744,40900.0
2014-09-18 11:00:00,64.71,64.8,64.71,64.78,23100.0,48.1818,48.2488,48.1818,48.2339,23100.0
2014-09-18 11:10:00,64.79,64.79,64.73,64.73,23800.0,48.2414,48.2414,48.1967,48.1967,23800.0
2014-09-18 11:20:00,64.73,64.78,64.71,64.73,26400.0,48.1967,48.2339,48.1818,48.1967,26400.0
2014-09-18 11:30:00,64.73,64.81,64.71,64.77,22700.0,48.1967,48.2563,48.1818,48.2265,22700.0
2014-09-18 11:40:00,64.77,64.82,64.75,64.79,27000.0,48.2265,48.2637,48.2116,48.2414,27000.0
2014-09-18 11:50:00,64.8,64.82,64.75,64.79,36000.0,48.2488,48.2637,48.2116,48.2414,36000.0
2014-09-18 12:00:00,64.79,64.84,64.78,64.78,17900.0,48.2414,48.2786,48.2339,48.2339,17900.0
2014-09-18 12:10:00,64.78,64.8,64.77,64.8,12500.0,48.2339,48.2488,48.2265,48.2488,12500.0
2014-09-18 12:20:00,64.8,64.86,64.78,64.84,24200.0,48.2488,48.2935,48.2339,48.2786,24200.0
2014-09-18 12:30:00,64.83,64.83,64.8,64.8,14300.0,48.2712,48.2712,48.2488,48.2488,14300.0
2014-09-18 12:40:00,64.79,64.83,64.76,64.83,13700.0,48.2414,48.2712,48.2191,48.2712,13700.0
2014-09-18 12:50:00,64.83,64.85,64.79,64.83,13800.0,48.2712,48.2861,48.2414,48.2712,13800.0
2014-09-18 13:00:00,64.83,64.89,64.82,64.84,19400.0,48.2712,48.3158,48.2637,48.2786,19400.0
2014-09-18 13:10:00,64.85,64.86,64.83,64.85,9100.0,48.2861,48.2935,48.2712,48.2861,9100.0
2014-09-18 13:20:00,64.86,64.86,64.8,64.84,15100.0,48.2935,48.2935,48.2488,48.2786,15100.0
2014-09-18 13:30:00,64.83,64.85,64.81,64.85,20800.0,48.2712,48.2861,48.2563,48.2861,20800.0
2014-09-18 13:40:00,64.84,64.85,64.82,64.83,19500.0,48.2786,48.2861,48.2637,48.2712,19500.0
2014-09-18 13:50:00,64.83,64.83,64.79,64.79,31900.0,48.2712,48.2712,48.2414,48.2414,31900.0
2014-09-18 14:00:00,64.79,64.83,64.78,64.83,20600.0,48.2414,48.2712,48.2339,48.2712,20600.0
2014-09-18 14:10:00,64.83,64.86,64.82,64.82,21600.0,48.2712,48.2935,48.2637,48.2637,21600.0
2014-09-18 14:20:00,64.81,64.83,64.79,64.82,27300.0,48.2563,48.2712,48.2414,48.2637,27300.0
2014-09-18 14:30:00,64.82,64.9,64.82,64.89,21500.0,48.2637,48.3233,48.2637,48.3158,21500.0
2014-09-18 14:40:00,64.89,64.9,64.86,64.87,24500.0,48.3158,48.3233,48.2935,48.301,24500.0
2014-09-18 14:50:00,64.86,64.87,64.85,64.86,23400.0,48.2935,48.301,48.2861,48.2935,23400.0
2014-09-18 15:00:00,64.87,64.89,64.83,64.88,52200.0,48.301,48.3158,48.2712,48.3084,52200.0
2014-09-18 15:10:00,64.88,64.91,64.85,64.91,45700.0,48.3084,48.3307,48.2861,48.3307,45700.0
2014-09-18 15:20:00,64.9,64.91,64.89,64.9,52500.0,48.3233,48.3307,48.3158,48.3233,52500.0
2014-09-18 15:30:00,64.9,64.92,64.88,64.91,80500.0,48.3233,48.3382,48.3084,48.3307,80500.0
2014-09-18 15:40:00,64.9,64.9,64.8,64.81,139400.0,48.3233,48.3233,48.2488,48.2563,139400.0
2014-09-18 15:50:00,64.81,64.81,64.72,64.75,279600.0,48.2563,48.2563,48.1893,48.2116,279600.0
2014-09-19 09:30:00,65.16,65.22,64.91,64.99,674400.0,48.5169,48.5616,48.3307,48.3903,674400.0
2014-09-19 09:40:00,64.98,65.02,64.89,65.0,52500.0,48.3829,48.4126,48.3158,48.3978,52500.0
2014-09-19 09:50:00,65.02,65.12,64.96,64.99,42100.0,48.4126,48.4871,48.368,48.3903,42100.0
2014-09-19 10:00:00,65.0,65.14,64.99,65.09,42400.0,48.3978,48.502,48.3903,48.4648,42400.0
2014-09-19 10:10:00,65.09,65.14,65.03,65.07,65900.0,48.4648,48.502,48.4201,48.4499,65900.0
2014-09-19 10:20:00,65.06,65.06,64.97,64.99,43400.0,48.4424,48.4424,48.3754,48.3903,43400.0
2014-09-19 10:30:00,64.99,65.06,64.97,64.98,44800.0,48.3903,48.4424,48.3754,48.3829,44800.0
2014-09-19 10:40:00,64.98,65.02,64.94,65.0,33800.0,48.3829,48.4126,48.3531,48.3978,33800.0
2014-09-19 10:50:00,64.99,65.03,64.95,65.0,27800.0,48.3903,48.4201,48.3605,48.3978,27800.0
2014-09-19 11:00:00,65.0,65.09,64.96,65.08,93500.0,48.3978,48.4648,48.368,48.4573,93500.0
2014-09-19 11:10:00,65.07,65.08,65.0,65.0,59400.0,48.4499,48.4573,48.3978,48.3978,59400.0
2014-09-19 11:20:00,65.01,65.01,64.97,64.97,27500.0,48.4052,48.4052,48.3754,48.3754,27500.0
2014-09-19 11:30:00,64.97,64.98,64.85,64.89,31800.0,48.3754,48.3829,48.2861,48.3158,31800.0
2014-09-19 11:40:00,64.88,64.94,64.88,64.89,63700.0,48.3084,48.3531,48.3084,48.3158,63700.0
2014-09-19 11:50:00,64.88,64.88,64.81,64.84,40100.0,48.3084,48.3084,48.2563,48.2786,40100.0
2014-09-19 12:00:00,64.84,64.85,64.78,64.84,48100.0,48.2786,48.2861,48.2339,48.2786,48100.0
2014-09-19 12:10:00,64.84,64.86,64.78,64.82,40300.0,48.2786,48.2935,48.2339,48.2637,40300.0
2014-09-19 12:20:00,64.81,64.87,64.8,64.85,39300.0,48.2563,48.301,48.2488,48.2861,39300.0
2014-09-19 12:30:00,64.84,64.89,64.81,64.87,45600.0,48.2786,48.3158,48.2563,48.301,45600.0
2014-09-19 12:40:00,64.87,64.87,64.77,64.81,44600.0,48.301,48.301,48.2265,48.2563,44600.0
2014-09-19 12:50:00,64.8,64.83,64.77,64.81,25600.0,48.2488,48.2712,48.2265,48.2563,25600.0
2014-09-19 13:00:00,64.8,64.8,64.71,64.72,50300.0,48.2488,48.2488,48.1818,48.1893,50300.0
2014-09-19 13:10:00,64.71,64.71,64.58,64.6,51400.0,48.1818,48.1818,48.085,48.0999,51400.0
2014-09-19 13:20:00,64.6,64.68,64.59,64.68,40000.0,48.0999,48.1595,48.0925,48.1595,40000.0
2014-09-19 13:30:00,64.67,64.71,64.66,64.68,35200.0,48.152,48.1818,48.1446,48.1595,35200.0
2014-09-19 13:40:00,64.68,64.75,64.64,64.74,31000.0,48.1595,48.2116,48.1297,48.2042,31000.0
2014-09-19 13:50:00,64.73,64.79,64.73,64.74,41800.0,48.1967,48.2414,48.1967,48.2042,41800.0
2014-09-19 14:00:00,64.73,64.76,64.72,64.73,29000.0,48.1967,48.2191,48.1893,48.1967,29000.0
2014-09-19 14:10:00,64.73,64.85,64.73,64.85,49900.0,48.1967,48.2861,48.1967,48.2861,49900.0
2014-09-19 14:20:00,64.86,64.87,64.8,64.8,38900.0,48.2935,48.301,48.2488,48.2488,38900.0
2014-09-19 14:30:00,64.8,64.81,64.77,64.8,35400.0,48.2488,48.2563,48.2265,48.2488,35400.0
2014-09-19 14:40:00,64.81,64.84,64.78,64.82,21900.0,48.2563,48.2786,48.2339,48.2637,21900.0
2014-09-19 14:50:00,64.81,64.84,64.79,64.84,26800.0,48.2563,48.2786,48.2414,48.2786,26800.0
2014-09-19 15:00:00,64.84,64.87,64.83,64.87,34000.0,48.2786,48.301,48.2712,48.301,34000.0
2014-09-19 15:10:00,64.86,64.87,64.82,64.83,33100.0,48.2935,48.301,48.2637,48.2712,33100.0
2014-09-19 15:20:00,64.83,64.85,64.8,64.85,40000.0,48.2712,48.2861,48.2488,48.2861,40000.0
2014-09-19 15:30:00,64.85,64.87,64.83,64.85,54700.0,48.2861,48.301,48.2712,48.2861,54700.0
2014-09-19 15:40:00,64.86,64.96,64.85,64.91,145700.0,48.2935,48.368,48.2861,48.3307,145700.0
2014-09-19 15:50:00,64.91,65.04,64.9,64.99,707400.0,48.3307,48.4275,48.3233,48.3903,707400.0
2014-09-22 09:30:00,64.87,64.98,64.57,64.58,93800.0,48.301,48.3829,48.0776,48.085,93800.0
2014-09-22 09:40:00,64.57,64.57,64.48,64.52,124600.0,48.0776,48.0776,48.0106,48.0404,124600.0
2014-09-22 09:50:00,64.52,64.59,64.49,64.5,109400.0,48.0404,48.0925,48.018,48.0255,109400.0
2014-09-22 10:00:00,64.51,64.6,64.46,64.6,69900.0,48.0329,48.0999,47.9957,48.0999,69900.0
2014-09-22 10:10:00,64.61,64.61,64.39,64.42,56800.0,48.1074,48.1074,47.9436,47.9659,56800.0
2014-09-22 10:20:00,64.42,64.47,64.38,64.42,96200.0,47.9659,48.0031,47.9361,47.9659,96200.0
2014-09-22 10:30:00,64.41,64.41,64.29,64.33,44600.0,47.9584,47.9584,47.8691,47.8989,44600.0
2014-09-22 10:40:00,64.33,64.36,64.24,64.25,56800.0,47.8989,47.9212,47.8319,47.8393,56800.0
2014-09-22 10:50:00,64.26,64.27,64.18,64.2,94900.0,47.8468,47.8542,47.7872,47.8021,94900.0
2014-09-22 11:00:00,64.19,64.24,64.17,64.19,39500.0,47.7946,47.8319,47.7797,47.7946,39500.0
2014-09-22 11:10:00,64.19,64.22,64.13,64.2,51400.0,47.7946,47.817,47.75,47.8021,51400.0
2014-09-22 11:20:00,64.19,64.25,64.18,64.18,38500.0,47.7946,47.8393,47.7872,47.7872,38500.0
2014-09-22 11:30:00,64.18,64.21,64.15,64.15,24500.0,47.7872,47.8095,47.7649,47.7649,24500.0
2014-09-22 11:40:00,64.15,64.18,64.1,64.13,34100.0,47.7649,47.7872,47.7276,47.75,34100.0
2014-09-22 11:50:00,64.14,64.15,64.08,64.11,28000.0,47.7574,47.7649,47.7127,47.7351,28000.0
2014-09-22 12:00:00,64.11,64.12,64.06,64.11,34200.0,47.7351,47.7425,47.6978,47.7351,34200.0
2014-09-22 12:10:00,64.11,64.16,64.09,64.12,32900.0,47.7351,47.7723,47.7202,47.7425,32900.0
2014-09-22 12:20:00,64.12,64.19,64.12,64.16,55700.0,47.7425,47.7946,47.7425,47.7723,55700.0
2014-09-22 12:30:00,64.17,64.17,64.07,64.08,50300.0,47.7797,47.7797,47.7053,47.7127,50300.0
2014-09-22 12:40:00,64.07,64.13,64.05,64.13,33200.0,47.7053,47.75,47.6904,47.75,33200.0
2014-09-22 12:50:00,64.13,64.14,64.06,64.06,28500.0,47.75,47.7574,47.6978,47.6978,28500.0
2014-09-22 13:00:00,64.06,64.08,64.01,64.06,53400.0,47.6978,47.7127,47.6606,47.6978,53400.0
2014-09-22 13:10:00,64.06,64.07,64.01,64.02,47400.0,47.6978,47.7053,47.6606,47.6681,47400.0
2014-09-22 13:20:00,64.03,64.13,64.0,64.13,34200.0,47.6755,47.75,47.6532,47.75,34200.0
2014-09-22 13:30:00,64.13,64.17,64.09,64.12,26300.0,47.75,47.7797,47.7202,47.7425,26300.0
2014-09-22 13:40:00,64.12,64.16,64.12,64.13,24900.0,47.7425,47.7723,47.7425,47.75,24900.0
2014-09-22 13:50:00,64.14,64.17,64.12,64.14,21100.0,47.7574,47.7797,47.7425,47.7574,21100.0
2014-09-22 14:00:00,64.14,64.18,64.12,64.18,33600.0,47.7574,47.7872,47.7425,47.7872,33600.0
2014-09-22 14:10:00,64.18,64.2,64.14,64.16,24800.0,47.7872,47.8021,47.7574,47.7723,24800.0
2014-09-22 14:20:00,64.16,64.18,64.06,64.06,30300.0,47.7723,47.7872,47.6978,47.6978,30300.0
2014-09-22 14:30:00,64.07,64.1,64.06,64.09,26200.0,47.7053,47.7276,47.6978,47.7202,26200.0
2014-09-22 14:40:00,64.09,64.16,64.06,64.15,35800.0,47.7202,47.7723,47.6978,47.7649,35800.0
2014-09-22 14:50:00,64.16,64.17,64.12,64.14,42400.0,47.7723,47.7797,47.7425,47.7574,42400.0
2014-09-22 15:00:00,64.14,64.17,64.13,64.14,41100.0,47.7574,47.7797,47.75,47.7574,41100.0
2014-09-22 15:10:00,64.15,64.15,64.09,64.14,53500.0,47.7649,47.7649,47.7202,47.7574,53500.0
2014-09-22 15:20:00,64.13,64.17,64.12,64.17,47800.0,47.75,47.7797,47.7425,47.7797,47800.0
2014-09-22 15:30:00,64.18,64.21,64.17,64.2,61000.0,47.7872,47.8095,47.7797,47.8021,61000.0
2014-09-22 15:40:00,64.2,64.3,64.2,64.27,86100.0,47.8021,47.8765,47.8021,47.8542,86100.0
2014-09-22 15:50:00,64.28,64.28,64.24,64.26,263300.0,47.8617,47.8617,47.8319,47.8468,263300.0
2014-09-23 09:30:00,63.9,64.18,63.88,63.97,102100.0,47.5787,47.7872,47.5638,47.6308,102100.0
2014-09-23 09:40:00,63.95,64.08,63.93,64.08,37600.0,47.6159,47.7127,47.601,47.7127,37600.0
2014-09-23 09:50:00,64.08,64.17,64.05,64.09,57000.0,47.7127,47.7797,47.6904,47.7202,57000.0
2014-09-23 10:00:00,64.09,64.17,64.03,64.03,40000.0,47.7202,47.7797,47.6755,47.6755,40000.0
2014-09-23 10:10:00,64.04,64.07,63.98,64.05,53300.0,47.683,47.7053,47.6383,47.6904,53300.0
2014-09-23 10:20:00,64.05,64.2,64.05,64.16,55200.0,47.6904,47.8021,47.6904,47.7723,55200.0
2014-09-23 10:30:00,64.15,64.15,63.98,63.98,46300.0,47.7649,47.7649,47.6383,47.6383,46300.0
2014-09-23 10:40:00,63.98,64.06,63.98,64.01,28100.0,47.6383,47.6978,47.6383,47.6606,28100.0
2014-09-23 10:50:00,64.01,64.06,63.98,64.0,46900.0,47.6606,47.6978,47.6383,47.6532,46900.0
2014-09-23 11:00:00,64.0,64.04,63.98,63.99,47900.0,47.6532,47.683,47.6383,47.6457,47900.0
2014-09-23 11:10:00,63.98,63.98,63.91,63.96,32300.0,47.6383,47.6383,47.5862,47.6234,32300.0
2014-09-23 11:20:00,63.95,64.06,63.95,64.04,42600.0,47.6159,47.6978,47.6159,47.683,42600.0
2014-09-23 11:30:00,64.04,64.22,64.03,64.21,50200.0,47.683,47.817,47.6755,47.8095,50200.0
2014-09-23 11:40:00,64.21,64.23,64.11,64.17,47500.0,47.8095,47.8244,47.7351,47.7797,47500.0
2014-09-23 11:50:00,64.17,64.17,64.08,64.1,20000.0,47.7797,47.7797,47.7127,47.7276,20000.0
2014-09-23 12:00:00,64.11,64.14,64.02,64.04,26300.0,47.7351,47.7574,47.6681,47.683,26300.0
2014-09-23 12:10:00,64.04,64.05,64.01,64.01,36600.0,47.683,47.6904,47.6606,47.6606,36600.0
2014-09-23 12:20:00,64.02,64.03,63.98,64.01,62000.0,47.6681,47.6755,47.6383,47.6606,62000.0
2014-09-23 12:30:00,64.01,64.05,63.99,64.04,72700.0,47.6606,47.6904,47.6457,47.683,72700.0
2014-09-23 12:40:00,64.03,64.05,64.0,64.0,60200.0,47.6755,47.6904,47.6532,47.6532,60200.0
2014-09-23 12:50:00,64.01,64.02,63.97,63.99,72100.0,47.6606,47.6681,47.6308,47.6457,72100.0
2014-09-23 13:00:00,63.99,64.01,63.91,63.91,61100.0,47.6457,47.6606,47.5862,47.5862,61100.0
2014-09-23 13:10:00,63.91,63.92,63.86,63.88,39700.0,47.5862,47.5936,47.5489,47.5638,39700.0
2014-09-23 13:20:00,63.88,63.91,63.84,63.86,42100.0,47.5638,47.5862,47.534,47.5489,42100.0
2014-09-23 13:30:00,63.87,63.94,63.83,63.94,29100.0,47.5564,47.6085,47.5266,47.6085,29100.0
2014-09-23 13:40:00,63.94,63.95,63.89,63.89,29800.0,47.6085,47.6159,47.5713,47.5713,29800.0
2014-09-23 13:50:00,63.88,63.91,63.76,63.8,47500.0,47.5638,47.5862,47.4745,47.5043,47500.0
2014-09-23 14:00:00,63.8,63.83,63.73,63.75,100400.0,47.5043,47.5266,47.4521,47.467,100400.0
2014-09-23 14:10:00,63.74,63.8,63.73,63.78,57100.0,47.4596,47.5043,47.4521,47.4894,57100.0
2014-09-23 14:20:00,63.77,63.77,63.61,63.64,174100.0,47.4819,47.4819,47.3628,47.3851,174100.0
2014-09-23 14:30:00,63.64,63.66,63.62,63.63,89000.0,47.3851,47.4,47.3702,47.3777,89000.0
2014-09-23 14:40:00,63.62,63.63,63.58,63.6,87700.0,47.3702,47.3777,47.3404,47.3553,87700.0
2014-09-23 14:50:00,63.6,63.63,63.56,63.62,96300.0,47.3553,47.3777,47.3256,47.3702,96300.0
2014-09-23 15:00:00,63.63,63.69,63.59,63.61,94600.0,47.3777,47.4223,47.3479,47.3628,94600.0
2014-09-23 15:10:00,63.62,63.66,63.61,63.61,82300.0,47.3702,47.4,47.3628,47.3628,82300.0
2014-09-23 15:20:00,63.61,63.71,63.59,63.67,137700.0,47.3628,47.4372,47.3479,47.4075,137700.0
2014-09-23 15:30:00,63.67,63.75,63.63,63.72,166100.0,47.4075,47.467,47.3777,47.4447,166100.0
2014-09-23 15:40:00,63.72,63.73,63.63,63.64,170500.0,47.4447,47.4521,47.3777,47.3851,170500.0
2014-09-23 15:50:00,63.64,63.65,63.49,63.51,330700.0,47.3851,47.3926,47.2734,47.2883,330700.0
2014-09-24 09:30:00,63.55,63.73,63.52,63.59,194600.0,47.3181,47.4521,47.2958,47.3479,194600.0
2014-09-24 09:40:00,63.58,63.67,63.51,63.6,190900.0,47.3404,47.4075,47.2883,47.3553,190900.0
2014-09-24 09:50:00,63.59,63.65,63.4,63.4,117000.0,47.3479,47.3926,47.2064,47.2064,117000.0
2014-09-24 10:00:00,63.41,63.48,63.22,63.26,140000.0,47.2139,47.266,47.0724,47.1022,140000.0
2014-09-24 10:10:00,63.26,63.45,63.24,63.42,145000.0,47.1022,47.2437,47.0873,47.2213,145000.0
2014-09-24 10:20:00,63.42,63.55,63.4,63.53,115800.0,47.2213,47.3181,47.2064,47.3032,115800.0
2014-09-24 10:30:00,63.53,63.68,63.51,63.64,62200.0,47.3032,47.4149,47.2883,47.3851,62200.0
2014-09-24 10:40:00,63.64,63.76,63.63,63.75,77000.0,47.3851,47.4745,47.3777,47.467,77000.0
2014-09-24 10:50:00,63.75,63.8,63.74,63.78,81400.0,47.467,47.5043,47.4596,47.4894,81400.0
2014-09-24 11:00:00,63.79,64.05,63.79,64.05,185900.0,47.4968,47.6904,47.4968,47.6904,185900.0
2014-09-24 11:10:00,64.04,64.1,64.02,64.02,72800.0,47.683,47.7276,47.6681,47.6681,72800.0
2014-09-24 11:20:00,64.02,64.27,64.02,64.26,88100.0,47.6681,47.8542,47.6681,47.8468,88100.0
2014-09-24 11:30:00,64.26,64.3,64.23,64.27,84200.0,47.8468,47.8765,47.8244,47.8542,84200.0
2014-09-24 11:40:00,64.28,64.31,64.14,64.16,73400.0,47.8617,47.884,47.7574,47.7723,73400.0
2014-09-24 11:50:00,64.16,64.19,64.11,64.15,42000.0,47.7723,47.7946,47.7351,47.7649,42000.0
2014-09-24 12:00:00,64.15,64.21,64.12,64.13,32300.0,47.7649,47.8095,47.7425,47.75,32300.0
2014-09-24 12:10:00,64.13,64.18,64.11,64.11,35900.0,47.75,47.7872,47.7351,47.7351,35900.0
2014-09-24 12:20:00,64.12,64.17,64.11,64.15,40800.0,47.7425,47.7797,47.7351,47.7649,40800.0
2014-09-24 12:30:00,64.15,64.15,64.09,64.09,29100.0,47.7649,47.7649,47.7202,47.7202,29100.0
2014-09-24 12:40:00,64.09,64.14,64.08,64.1,25700.0,47.7202,47.7574,47.7127,47.7276,25700.0
2014-09-24 12:50:00,64.09,64.1,64.06,64.09,39900.0,47.7202,47.7276,47.6978,47.7202,39900.0
2014-09-24 13:00:00,64.1,64.11,64.05,64.1,64700.0,47.7276,47.7351,47.6904,47.7276,64700.0
2014-09-24 13:10:00,64.09,64.11,64.06,64.11,70500.0,47.7202,47.7351,47.6978,47.7351,70500.0
2014-09-24 13:20:00,64.1,64.11,64.06,64.07,24500.0,47.7276,47.7351,47.6978,47.7053,24500.0
2014-09-24 13:30:00,64.08,64.18,64.08,64.18,21300.0,47.7127,47.7872,47.7127,47.7872,21300.0
2014-09-24 13:40:00,64.18,64.24,64.17,64.18,64500.0,47.7872,47.8319,47.7797,47.7872,64500.0
2014-09-24 13:50:00,64.18,64.23,64.17,64.23,31900.0,47.7872,47.8244,47.7797,47.8244,31900.0
2014-09-24 14:00:00,64.23,64.24,64.22,64.23,37000.0,47.8244,47.8319,47.817,47.8244,37000.0
2014-09-24 14:10:00,64.23,64.32,64.2,64.3,106200.0,47.8244,47.8914,47.8021,47.8765,106200.0
2014-09-24 14:20:00,64.31,64.44,64.3,64.44,95200.0,47.884,47.9808,47.8765,47.9808,95200.0
2014-09-24 14:30:00,64.44,64.45,64.4,64.42,46200.0,47.9808,47.9882,47.951,47.9659,46200.0
2014-09-24 14:40:00,64.42,64.46,64.39,64.41,64700.0,47.9659,47.9957,47.9436,47.9584,64700.0
2014-09-24 14:50:00,64.4,64.41,64.34,64.36,64600.0,47.951,47.9584,47.9063,47.9212,64600.0
2014-09-24 15:00:00,64.37,64.38,64.33,64.34,65700.0,47.9287,47.9361,47.8989,47.9063,65700.0
2014-09-24 15:10:00,64.33,64.35,64.29,64.3,66700.0,47.8989,47.9138,47.8691,47.8765,66700.0
2014-09-24 15:20:00,64.29,64.3,64.24,64.28,150700.0,47.8691,47.8765,47.8319,47.8617,150700.0
2014-09-24 15:30:00,64.28,64.31,64.27,64.31,59000.0,47.8617,47.884,47.8542,47.884,59000.0
2014-09-24 15:40:00,64.31,64.31,64.22,64.23,122900.0,47.884,47.884,47.817,47.8244,122900.0
2014-09-24 15:50:00,64.23,64.25,64.19,64.21,267200.0,47.8244,47.8393,47.7946,47.8095,267200.0
2014-09-25 09:30:00,63.79,63.84,63.22,63.27,238500.0,47.4968,47.534,47.0724,47.1096,238500.0
2014-09-25 09:40:00,63.26,63.33,63.15,63.29,131900.0,47.1022,47.1543,47.0203,47.1245,131900.0
2014-09-25 09:50:00,63.3,63.33,63.22,63.26,178400.0,47.132,47.1543,47.0724,47.1022,178400.0
2014-09-25 10:00:00,63.26,63.27,63.04,63.18,99700.0,47.1022,47.1096,46.9384,47.0426,99700.0
2014-09-25 10:10:00,63.17,63.17,63.05,63.14,79600.0,47.0352,47.0352,46.9458,47.0128,79600.0
2014-09-25 10:20:00,63.14,63.14,62.98,63.08,68900.0,47.0128,47.0128,46.8937,46.9682,68900.0
2014-09-25 10:30:00,63.07,63.07,62.93,62.94,63000.0,46.9607,46.9607,46.8565,46.8639,63000.0
2014-09-25 10:40:00,62.93,62.94,62.78,62.9,87800.0,46.8565,46.8639,46.7448,46.8341,87800.0
2014-09-25 10:50:00,62.89,62.91,62.79,62.87,103600.0,46.8267,46.8416,46.7522,46.8118,103600.0
2014-09-25 11:00:00,62.87,62.91,62.8,62.87,124100.0,46.8118,46.8416,46.7597,46.8118,124100.0
2014-09-25 11:10:00,62.87,62.89,62.74,62.74,99200.0,46.8118,46.8267,46.715,46.715,99200.0
2014-09-25 11:20:00,62.74,62.85,62.69,62.85,99600.0,46.715,46.7969,46.6778,46.7969,99600.0
2014-09-25 11:30:00,62.86,62.86,62.71,62.78,54200.0,46.8043,46.8043,46.6927,46.7448,54200.0
2014-09-25 11:40:00,62.77,62.78,62.65,62.65,47300.0,46.7373,46.7448,46.648,46.648,47300.0
2014-09-25 11:50:00,62.65,62.72,62.62,62.64,52500.0,46.648,46.7001,46.6256,46.6405,52500.0
2014-09-25 12:00:00,62.64,62.69,62.62,62.62,51300.0,46.6405,46.6778,46.6256,46.6256,51300.0
2014-09-25 12:10:00,62.62,62.64,62.54,62.57,68800.0,46.6256,46.6405,46.5661,46.5884,68800.0
2014-09-25 12:20:00,62.56,62.58,62.46,62.47,167200.0,46.581,46.5959,46.5065,46.514,167200.0
2014-09-25 12:30:00,62.46,62.58,62.44,62.58,49300.0,46.5065,46.5959,46.4916,46.5959,49300.0
2014-09-25 12:40:00,62.58,62.58,62.5,62.52,36900.0,46.5959,46.5959,46.5363,46.5512,36900.0
2014-09-25 12:50:00,62.52,62.54,62.49,62.52,35900.0,46.5512,46.5661,46.5289,46.5512,35900.0
2014-09-25 13:00:00,62.51,62.63,62.51,62.61,48000.0,46.5437,46.6331,46.5437,46.6182,48000.0
2014-09-25 13:10:00,62.61,62.71,62.61,62.7,48600.0,46.6182,46.6927,46.6182,46.6852,48600.0
2014-09-25 13:20:00,62.69,62.74,62.63,62.72,48300.0,46.6778,46.715,46.6331,46.7001,48300.0
2014-09-25 13:30:00,62.73,62.75,62.66,62.68,38900.0,46.7076,46.7224,46.6554,46.6703,38900.0
2014-09-25 13:40:00,62.69,62.7,62.57,62.57,40900.0,46.6778,46.6852,46.5884,46.5884,40900.0
2014-09-25 13:50:00,62.58,62.63,62.48,62.55,56200.0,46.5959,46.6331,46.5214,46.5735,56200.0
2014-09-25 14:00:00,62.55,62.65,62.5,62.61,49900.0,46.5735,46.648,46.5363,46.6182,49900.0
2014-09-25 14:10:00,62.62,62.66,62.6,62.65,38700.0,46.6256,46.6554,46.6108,46.648,38700.0
2014-09-25 14:20:00,62.65,62.68,62.56,62.58,65900.0,46.648,46.6703,46.581,46.5959,65900.0
2014-09-25 14:30:00,62.58,62.64,62.56,62.64,58800.0,46.5959,46.6405,46.581,46.6405,58800.0
2014-09-25 14:40:00,62.64,62.71,62.62,62.7,56600.0,46.6405,46.6927,46.6256,46.6852,56600.0
2014-09-25 14:50:00,62.7,62.7,62.52,62.53,109100.0,46.6852,46.6852,46.5512,46.5586,109100.0
2014-09-25 15:00:00,62.54,62.6,62.53,62.57,56600.0,46.5661,46.6108,46.5586,46.5884,56600.0
2014-09-25 15:10:00,62.57,62.59,62.52,62.52,65300.0,46.5884,46.6033,46.5512,46.5512,65300.0
2014-09-25 15:20:00,62.53,62.53,62.44,62.46,93100.0,46.5586,46.5586,46.4916,46.5065,93100.0
2014-09-25 15:30:00,62.46,62.56,62.44,62.55,141000.0,46.5065,46.581,46.4916,46.5735,141000.0
2014-09-25 15:40:00,62.55,62.6,62.51,62.59,141300.0,46.5735,46.6108,46.5437,46.6033,141300.0
2014-09-25 15:50:00,62.58,62.59,62.4,62.42,250200.0,46.5959,46.6033,46.4618,46.4767,250200.0
2014-09-26 09:30:00,62.51,62.51,62.38,62.41,86600.0,46.5437,46.5437,46.4469,46.4693,86600.0
2014-09-26 09:40:00,62.42,62.44,62.19,62.24,73900.0,46.4767,46.4916,46.3055,46.3427,73900.0
2014-09-26 09:50:00,62.25,62.33,62.2,62.3,61700.0,46.3502,46.4097,46.3129,46.3874,61700.0
2014-09-26 10:00:00,62.3,62.5,62.29,62.36,93100.0,46.3874,46.5363,46.3799,46.4321,93100.0
2014-09-26 10:10:00,62.36,62.38,62.26,62.3,55900.0,46.4321,46.4469,46.3576,46.3874,55900.0
2014-09-26 10:20:00,62.3,62.37,62.23,62.23,72500.0,46.3874,46.4395,46.3353,46.3353,72500.0
2014-09-26 10:30:00,62.24,62.35,62.22,62.3,63100.0,46.3427,46.4246,46.3278,46.3874,63100.0
2014-09-26 10:40:00,62.31,62.38,62.28,62.31,97600.0,46.3948,46.4469,46.3725,46.3948,97600.0
2014-09-26 10:50:00,62.32,62.44,62.31,62.44,95600.0,46.4023,46.4916,46.3948,46.4916,95600.0
2014-09-26 11:00:00,62.46,62.51,62.45,62.51,55200.0,46.5065,46.5437,46.4991,46.5437,55200.0
2014-09-26 11:10:00,62.51,62.53,62.45,62.45,49900.0,46.5437,46.5586,46.4991,46.4991,49900.0
2014-09-26 11:20:00,62.44,62.46,62.39,62.39,47800.0,46.4916,46.5065,46.4544,46.4544,47800.0
2014-09-26 11:30:00,62.4,62.4,62.3,62.35,62400.0,46.4618,46.4618,46.3874,46.4246,62400.0
2014-09-26 11:40:00,62.35,62.36,62.29,62.35,55800.0,46.4246,46.4321,46.3799,46.4246,55800.0
2014-09-26 11:50:00,62.35,62.41,62.33,62.4,70200.0,46.4246,46.4693,46.4097,46.4618,70200.0
2014-09-26 12:00:00,62.4,62.48,62.38,62.46,50800.0,46.4618,46.5214,46.4469,46.5065,50800.0
2014-09-26 12:10:00,62.47,62.54,62.44,62.54,44900.0,46.514,46.5661,46.4916,46.5661,44900.0
2014-09-26 12:20:00,62.54,62.57,62.48,62.49,28300.0,46.5661,46.5884,46.5214,46.5289,28300.0
2014-09-26 12:30:00,62.5,62.51,62.43,62.43,41600.0,46.5363,46.5437,46.4842,46.4842,41600.0
2014-09-26 12:40:00,62.43,62.46,62.43,62.44,23300.0,46.4842,46.5065,46.4842,46.4916,23300.0
2014-09-26 12:50:00,62.44,62.45,62.39,62.44,60200.0,46.4916,46.4991,46.4544,46.4916,60200.0
2014-09-26 13:00:00,62.45,62.48,62.44,62.48,26300.0,46.4991,46.5214,46.4916,46.5214,26300.0
2014-09-26 13:10:00,62.48,62.54,62.48,62.54,41200.0,46.5214,46.5661,46.5214,46.5661,41200.0
2014-09-26 13:20:00,62.54,62.58,62.53,62.58,33400.0,46.5661,46.5959,46.5586,46.5959,33400.0
2014-09-26 13:30:00,62.58,62.61,62.58,62.6,36200.0,46.5959,46.6182,46.5959,46.6108,36200.0
2014-09-26 13:40:00,62.61,62.65,62.59,62.65,37100.0,46.6182,46.648,46.6033,46.648,37100.0
2014-09-26 13:50:00,62.66,62.7,62.65,62.7,44900.0,46.6554,46.6852,46.648,46.6852,44900.0
2014-09-26 14:00:00,62.7,62.8,62.69,62.79,65200.0,46.6852,46.7597,46.6778,46.7522,65200.0
2014-09-26 14:10:00,62.8,62.92,62.77,62.91,64300.0,46.7597,46.849,46.7373,46.8416,64300.0
2014-09-26 14:20:00,62.92,62.94,62.86,62.87,60600.0,46.849,46.8639,46.8043,46.8118,60600.0
2014-09-26 14:30:00,62.86,63.01,62.86,63.01,53900.0,46.8043,46.916,46.8043,46.916,53900.0
2014-09-26 14:40:00,63.01,63.05,62.97,63.02,56400.0,46.916,46.9458,46.8863,46.9235,56400.0
2014-09-26 14:50:00,63.02,63.03,62.97,63.01,72000.0,46.9235,46.9309,46.8863,46.916,72000.0
2014-09-26 15:00:00,63.01,63.07,62.98,63.06,46500.0,46.916,46.9607,46.8937,46.9533,46500.0
2014-09-26 15:10:00,63.06,63.09,63.05,63.05,98900.0,46.9533,46.9756,46.9458,46.9458,98900.0
2014-09-26 15:20:00,63.05,63.09,63.04,63.07,129900.0,46.9458,46.9756,46.9384,46.9607,129900.0
2014-09-26 15:30:00,63.07,63.09,63.0,63.0,155800.0,46.9607,46.9756,46.9086,46.9086,155800.0
2014-09-26 15:40:00,63.01,63.09,63.01,63.05,175500.0,46.916,46.9756,46.916,46.9458,175500.0
2014-09-26 15:50:00,63.05,63.09,63.03,63.05,272000.0,46.9458,46.9756,46.9309,46.9458,272000.0
2014-09-29 09:30:00,62.28,62.37,62.2,62.28,100100.0,46.3725,46.4395,46.3129,46.3725,100100.0
2014-09-29 09:40:00,62.26,62.36,62.23,62.25,85200.0,46.3576,46.4321,46.3353,46.3502,85200.0
2014-09-29 09:50:00,62.25,62.26,62.1,62.24,78400.0,46.3502,46.3576,46.2385,46.3427,78400.0
2014-09-29 10:00:00,62.23,62.23,62.03,62.04,130500.0,46.3353,46.3353,46.1863,46.1938,130500.0
2014-09-29 10:10:00,62.05,62.09,62.01,62.08,87500.0,46.2012,46.231,46.1715,46.2236,87500.0
2014-09-29 10:20:00,62.09,62.14,62.05,62.05,114800.0,46.231,46.2682,46.2012,46.2012,114800.0
2014-09-29 10:30:00,62.06,62.11,62.01,62.11,55200.0,46.2087,46.2459,46.1715,46.2459,55200.0
2014-09-29 10:40:00,62.12,62.26,62.12,62.21,58100.0,46.2534,46.3576,46.2534,46.3204,58100.0
2014-09-29 10:50:00,62.22,62.27,62.2,62.25,38600.0,46.3278,46.365,46.3129,46.3502,38600.0
2014-09-29 11:00:00,62.25,62.32,62.22,62.31,38900.0,46.3502,46.4023,46.3278,46.3948,38900.0
2014-09-29 11:10:00,62.3,62.54,62.3,62.51,33300.0,46.3874,46.5661,46.3874,46.5437,33300.0
2014-09-29 11:20:00,62.52,62.53,62.45,62.52,55700.0,46.5512,46.5586,46.4991,46.5512,55700.0
2014-09-29 11:30:00,62.52,62.52,62.38,62.4,60800.0,46.5512,46.5512,46.4469,46.4618,60800.0
2014-09-29 11:40:00,62.4,62.43,62.39,62.43,29300.0,46.4618,46.4842,46.4544,46.4842,29300.0
2014-09-29 11:50:00,62.43,62.49,62.43,62.48,30300.0,46.4842,46.5289,46.4842,46.5214,30300.0
2014-09-29 12:00:00,62.48,62.48,62.4,62.46,41100.0,46.5214,46.5214,46.4618,46.5065,41100.0
2014-09-29 12:10:00,62.46,62.47,62.36,62.41,46900.0,46.5065,46.514,46.4321,46.4693,46900.0
2014-09-29 12:20:00,62.4,62.41,62.33,62.36,30800.0,46.4618,46.4693,46.4097,46.4321,30800.0
2014-09-29 12:30:00,62.35,62.36,62.29,62.33,31500.0,46.4246,46.4321,46.3799,46.4097,31500.0
2014-09-29 12:40:00,62.33,62.36,62.32,62.35,18900.0,46.4097,46.4321,46.4023,46.4246,18900.0
2014-09-29 12:50:00,62.35,62.43,62.35,62.42,34200.0,46.4246,46.4842,46.4246,46.4767,34200.0
2014-09-29 13:00:00,62.42,62.44,62.41,62.44,77000.0,46.4767,46.4916,46.4693,46.4916,77000.0
2014-09-29 13:10:00,62.43,62.56,62.43,62.53,27700.0,46.4842,46.581,46.4842,46.5586,27700.0
2014-09-29 13:20:00,62.54,62.57,62.52,62.56,46800.0,46.5661,46.5884,46.5512,46.581,46800.0
2014-09-29 13:30:00,62.57,62.62,62.54,62.54,48600.0,46.5884,46.6256,46.5661,46.5661,48600.0
2014-09-29 13:40:00,62.53,62.53,62.46,62.5,25200.0,46.5586,46.5586,46.5065,46.5363,25200.0
2014-09-29 13:50:00,62.5,62.55,62.5,62.51,38100.0,46.5363,46.5735,46.5363,46.5437,38100.0
2014-09-29 14:00:00,62.52,62.57,62.47,62.49,29600.0,46.5512,46.5884,46.514,46.5289,29600.0
2014-09-29 14:10:00,62.49,62.51,62.45,62.45,41100.0,46.5289,46.5437,46.4991,46.4991,41100.0
2014-09-29 14:20:00,62.45,62.45,62.38,62.4,32100.0,46.4991,46.4991,46.4469,46.4618,32100.0
2014-09-29 14:30:00,62.4,62.51,62.4,62.48,38400.0,46.4618,46.5437,46.4618,46.5214,38400.0
2014-09-29 14:40:00,62.48,62.5,62.43,62.47,48300.0,46.5214,46.5363,46.4842,46.514,48300.0
2014-09-29 14:50:00,62.47,62.6,62.46,62.6,55500.0,46.514,46.6108,46.5065,46.6108,55500.0
2014-09-29 15:00:00,62.6,62.62,62.57,62.58,45500.0,46.6108,46.6256,46.5884,46.5959,45500.0
2014-09-29 15:10:00,62.59,62.72,62.58,62.72,81000.0,46.6033,46.7001,46.5959,46.7001,81000.0
2014-09-29 15:20:00,62.72,62.76,62.67,62.68,155900.0,46.7001,46.7299,46.6629,46.6703,155900.0
2014-09-29 15:30:00,62.68,62.73,62.65,62.73,71100.0,46.6703,46.7076,46.648,46.7076,71100.0
2014-09-29 15:40:00,62.72,62.73,62.6,62.68,98800.0,46.7001,46.7076,46.6108,46.6703,98800.0
2014-09-29 15:50:00,62.68,62.72,62.67,62.67,177600.0,46.6703,46.7001,46.6629,46.6629,177600.0
2014-09-30 09:30:00,62.59,62.9,62.59,62.81,87900.0,46.6033,46.8341,46.6033,46.7671,87900.0
2014-09-30 09:40:00,62.8,62.81,62.63,62.66,54600.0,46.7597,46.7671,46.6331,46.6554,54600.0
2014-09-30 09:50:00,62.65,62.73,62.54,62.7,63600.0,46.648,46.7076,46.5661,46.6852,63600.0
2014-09-30 10:00:00,62.7,62.7,62.52,62.57,100100.0,46.6852,46.6852,46.5512,46.5884,100100.0
2014-09-30 10:10:00,62.57,62.75,62.57,62.67,47500.0,46.5884,46.7224,46.5884,46.6629,47500.0
2014-09-30 10:20:00,62.68,62.74,62.64,62.67,41900.0,46.6703,46.715,46.6405,46.6629,41900.0
2014-09-30 10:30:00,62.68,62.8,62.68,62.75,94800.0,46.6703,46.7597,46.6703,46.7224,94800.0
2014-09-30 10:40:00,62.75,62.91,62.72,62.88,67700.0,46.7224,46.8416,46.7001,46.8192,67700.0
2014-09-30 10:50:00,62.88,62.91,62.82,62.89,48800.0,46.8192,46.8416,46.7746,46.8267,48800.0
2014-09-30 11:00:00,62.89,63.0,62.83,62.98,59100.0,46.8267,46.9086,46.782,46.8937,59100.0
2014-09-30 11:10:00,62.97,63.03,62.94,63.02,60900.0,46.8863,46.9309,46.8639,46.9235,60900.0
2014-09-30 11:20:00,63.02,63.07,63.0,63.05,49200.0,46.9235,46.9607,46.9086,46.9458,49200.0
2014-09-30 11:30:00,63.05,63.08,63.01,63.04,52400.0,46.9458,46.9682,46.916,46.9384,52400.0
2014-09-30 11:40:00,63.04,63.04,62.95,62.97,30800.0,46.9384,46.9384,46.8714,46.8863,30800.0
2014-09-30 11:50:00,62.98,63.03,62.96,62.99,49800.0,46.8937,46.9309,46.8788,46.9011,49800.0
2014-09-30 12:00:00,62.99,63.02,62.91,63.02,46300.0,46.9011,46.9235,46.8416,46.9235,46300.0
2014-09-30 12:10:00,63.02,63.05,62.98,63.03,49400.0,46.9235,46.9458,46.8937,46.9309,49400.0
2014-09-30 12:20:00,63.02,63.04,62.86,62.89,27900.0,46.9235,46.9384,46.8043,46.8267,27900.0
2014-09-30 12:30:00,62.88,62.93,62.77,62.78,59100.0,46.8192,46.8565,46.7373,46.7448,59100.0
2014-09-30 12:40:00,62.76,62.81,62.71,62.78,47100.0,46.7299,46.7671,46.6927,46.7448,47100.0
2014-09-30 12:50:00,62.78,62.83,62.78,62.78,34800.0,46.7448,46.782,46.7448,46.7448,34800.0
2014-09-30 13:00:00,62.78,62.87,62.76,62.8,51200.0,46.7448,46.8118,46.7299,46.7597,51200.0
2014-09-30 13:10:00,62.8,62.84,62.78,62.8,67800.0,46.7597,46.7895,46.7448,46.7597,67800.0
2014-09-30 13:20:00,62.8,62.81,62.61,62.64,230900.0,46.7597,46.7671,46.6182,46.6405,230900.0
2014-09-30 13:30:00,62.63,62.68,62.58,62.6,40000.0,46.6331,46.6703,46.5959,46.6108,40000.0
2014-09-30 13:40:00,62.6,62.6,62.44,62.49,40900.0,46.6108,46.6108,46.4916,46.5289,40900.0
2014-09-30 13:50:00,62.49,62.6,62.47,62.6,75100.0,46.5289,46.6108,46.514,46.6108,75100.0
2014-09-30 14:00:00,62.61,62.64,62.54,62.58,54100.0,46.6182,46.6405,46.5661,46.5959,54100.0
2014-09-30 14:10:00,62.59,62.65,62.57,62.6,52800.0,46.6033,46.648,46.5884,46.6108,52800.0
2014-09-30 14:20:00,62.6,62.64,62.54,62.63,104900.0,46.6108,46.6405,46.5661,46.6331,104900.0
2014-09-30 14:30:00,62.64,62.65,62.55,62.55,56900.0,46.6405,46.648,46.5735,46.5735,56900.0
2014-09-30 14:40:00,62.55,62.62,62.51,62.6,70100.0,46.5735,46.6256,46.5437,46.6108,70100.0
2014-09-30 14:50:00,62.61,62.7,62.6,62.65,46500.0,46.6182,46.6852,46.6108,46.648,46500.0
2014-09-30 15:00:00,62.65,62.66,62.55,62.61,54200.0,46.648,46.6554,46.5735,46.6182,54200.0
2014-09-30 15:10:00,62.6,62.66,62.57,62.64,77000.0,46.6108,46.6554,46.5884,46.6405,77000.0
2014-09-30 15:20:00,62.64,62.73,62.64,62.68,80200.0,46.6405,46.7076,46.6405,46.6703,80200.0
2014-09-30 15:30:00,62.69,62.76,62.66,62.72,114300.0,46.6778,46.7299,46.6554,46.7001,114300.0
2014-09-30 15:40:00,62.72,62.76,62.67,62.7,132000.0,46.7001,46.7299,46.6629,46.6852,132000.0
2014-09-30 15:50:00,62.69,62.72,62.58,62.58,259300.0,46.6778,46.7001,46.5959,46.5959,259300.0
2014-10-01 09:30:00,62.02,62.06,61.7,61.71,330400.0,46.1789,46.2087,45.9406,45.9481,330400.0
2014-10-01 09:40:00,61.71,61.83,61.64,61.76,86100.0,45.9481,46.0374,45.896,45.9853,86100.0
2014-10-01 09:50:00,61.74,61.74,61.6,61.73,57000.0,45.9704,45.9704,45.8662,45.963,57000.0
2014-10-01 10:00:00,61.7,61.72,61.51,61.66,175200.0,45.9406,45.9555,45.7992,45.9109,175200.0
2014-10-01 10:10:00,61.67,61.73,61.63,61.71,50000.0,45.9183,45.963,45.8885,45.9481,50000.0
2014-10-01 10:20:00,61.72,61.83,61.72,61.81,50700.0,45.9555,46.0374,45.9555,46.0225,50700.0
2014-10-01 10:30:00,61.81,61.82,61.57,61.6,68300.0,46.0225,46.03,45.8438,45.8662,68300.0
2014-10-01 10:40:00,61.6,61.75,61.6,61.7,64400.0,45.8662,45.9779,45.8662,45.9406,64400.0
2014-10-01 10:50:00,61.71,61.79,61.67,61.77,70600.0,45.9481,46.0076,45.9183,45.9928,70600.0
2014-10-01 11:00:00,61.78,61.93,61.76,61.87,63300.0,46.0002,46.1119,45.9853,46.0672,63300.0
2014-10-01 11:10:00,61.88,61.91,61.79,61.81,61100.0,46.0747,46.097,46.0076,46.0225,61100.0
2014-10-01 11:20:00,61.8,61.83,61.77,61.81,80000.0,46.0151,46.0374,45.9928,46.0225,80000.0
2014-10-01 11:30:00,61.8,61.82,61.76,61.81,44500.0,46.0151,46.03,45.9853,46.0225,44500.0
2014-10-01 11:40:00,61.8,61.81,61.69,61.7,68900.0,46.0151,46.0225,45.9332,45.9406,68900.0
2014-10-01 11:50:00,61.7,61.77,61.69,61.75,56000.0,45.9406,45.9928,45.9332,45.9779,56000.0
2014-10-01 12:00:00,61.75,61.75,61.66,61.71,80100.0,45.9779,45.9779,45.9109,45.9481,80100.0
2014-10-01 12:10:00,61.71,61.71,61.57,61.59,83700.0,45.9481,45.9481,45.8438,45.8587,83700.0
2014-10-01 12:20:00,61.6,61.72,61.59,61.7,45800.0,45.8662,45.9555,45.8587,45.9406,45800.0
2014-10-01 12:30:00,61.71,61.71,61.58,61.65,54100.0,45.9481,45.9481,45.8513,45.9034,54100.0
2014-10-01 12:40:00,61.64,61.64,61.5,61.51,57800.0,45.896,45.896,45.7917,45.7992,57800.0
2014-10-01 12:50:00,61.51,61.6,61.51,61.54,46800.0,45.7992,45.8662,45.7992,45.8215,46800.0
2014-10-01 13:00:00,61.54,61.54,61.42,61.44,67800.0,45.8215,45.8215,45.7322,45.747,67800.0
2014-10-01 13:10:00,61.44,61.5,61.36,61.37,60700.0,45.747,45.7917,45.6875,45.6949,60700.0
2014-10-01 13:20:00,61.37,61.41,61.33,61.41,52100.0,45.6949,45.7247,45.6651,45.7247,52100.0
2014-10-01 13:30:00,61.41,61.41,61.21,61.23,79800.0,45.7247,45.7247,45.5758,45.5907,79800.0
2014-10-01 13:40:00,61.24,61.3,61.2,61.25,57600.0,45.5981,45.6428,45.5683,45.6056,57600.0
2014-10-01 13:50:00,61.26,61.31,61.21,61.21,43100.0,45.613,45.6502,45.5758,45.5758,43100.0
2014-10-01 14:00:00,61.22,61.29,61.17,61.28,63700.0,45.5832,45.6354,45.546,45.6279,63700.0
2014-10-01 14:10:00,61.28,61.33,61.23,61.26,44800.0,45.6279,45.6651,45.5907,45.613,44800.0
2014-10-01 14:20:00,61.25,61.34,61.22,61.28,43200.0,45.6056,45.6726,45.5832,45.6279,43200.0
2014-10-01 14:30:00,61.29,61.33,61.25,61.33,39100.0,45.6354,45.6651,45.6056,45.6651,39100.0
2014-10-01 14:40:00,61.33,61.35,61.3,61.33,47300.0,45.6651,45.68,45.6428,45.6651,47300.0
2014-10-01 14:50:00,61.33,61.33,61.22,61.23,61100.0,45.6651,45.6651,45.5832,45.5907,61100.0
2014-10-01 15:00:00,61.24,61.26,61.13,61.15,79500.0,45.5981,45.613,45.5162,45.5311,79500.0
2014-10-01 15:10:00,61.14,61.32,61.11,61.28,86600.0,45.5237,45.6577,45.5013,45.6279,86600.0
2014-10-01 15:20:00,61.28,61.35,61.2,61.32,94900.0,45.6279,45.68,45.5683,45.6577,94900.0
2014-10-01 15:30:00,61.32,61.43,61.31,61.43,95800.0,45.6577,45.7396,45.6502,45.7396,95800.0
2014-10-01 15:40:00,61.43,61.56,61.41,61.52,181000.0,45.7396,45.8364,45.7247,45.8066,181000.0
2014-10-01 15:50:00,61.52,61.53,61.39,61.4,279400.0,45.8066,45.8141,45.7098,45.7173,279400.0
2014-10-02 09:30:00,61.48,61.88,61.4,61.84,113700.0,45.7768,46.0747,45.7173,46.0449,113700.0
2014-10-02 09:40:00,61.84,61.94,61.71,61.9,129100.0,46.0449,46.1193,45.9481,46.0896,129100.0
2014-10-02 09:50:00,61.88,62.03,61.85,61.9,127300.0,46.0747,46.1863,46.0523,46.0896,127300.0
2014-10-02 10:00:00,61.9,61.97,61.8,61.93,82200.0,46.0896,46.1417,46.0151,46.1119,82200.0
2014-10-02 10:10:00,61.92,61.94,61.74,61.75,64900.0,46.1044,46.1193,45.9704,45.9779,64900.0
2014-10-02 10:20:00,61.75,61.84,61.73,61.75,57800.0,45.9779,46.0449,45.963,45.9779,57800.0
2014-10-02 10:30:00,61.74,61.75,61.62,61.72,121900.0,45.9704,45.9779,45.8811,45.9555,121900.0
2014-10-02 10:40:00,61.72,61.73,61.61,61.69,83800.0,45.9555,45.963,45.8736,45.9332,83800.0
2014-10-02 10:50:00,61.69,61.72,61.6,61.63,84700.0,45.9332,45.9555,45.8662,45.8885,84700.0
2014-10-02 11:00:00,61.63,61.68,61.58,61.58,82400.0,45.8885,45.9257,45.8513,45.8513,82400.0
2014-10-02 11:10:00,61.57,61.63,61.55,61.58,62800.0,45.8438,45.8885,45.8289,45.8513,62800.0
2014-10-02 11:20:00,61.58,61.6,61.51,61.57,68600.0,45.8513,45.8662,45.7992,45.8438,68600.0
2014-10-02 11:30:00,61.57,61.6,61.34,61.44,102900.0,45.8438,45.8662,45.6726,45.747,102900.0
2014-10-02 11:40:00,61.46,61.49,61.31,61.4,48400.0,45.7619,45.7843,45.6502,45.7173,48400.0
2014-10-02 11:50:00,61.4,61.53,61.36,61.49,62900.0,45.7173,45.8141,45.6875,45.7843,62900.0
2014-10-02 12:00:00,61.49,61.58,61.49,61.57,40900.0,45.7843,45.8513,45.7843,45.8438,40900.0
2014-10-02 12:10:00,61.56,61.66,61.56,61.66,46700.0,45.8364,45.9109,45.8364,45.9109,46700.0
2014-10-02 12:20:00,61.65,61.68,61.61,61.66,41000.0,45.9034,45.9257,45.8736,45.9109,41000.0
2014-10-02 12:30:00,61.65,61.7,61.57,61.61,50900.0,45.9034,45.9406,45.8438,45.8736,50900.0
2014-10-02 12:40:00,61.61,61.69,61.57,61.65,58100.0,45.8736,45.9332,45.8438,45.9034,58100.0
2014-10-02 12:50:00,61.65,61.81,61.65,61.78,60900.0,45.9034,46.0225,45.9034,46.0002,60900.0
2014-10-02 13:00:00,61.77,61.86,61.76,61.79,55300.0,45.9928,46.0598,45.9853,46.0076,55300.0
2014-10-02 13:10:00,61.8,62.02,61.79,62.01,86900.0,46.0151,46.1789,46.0076,46.1715,86900.0
2014-10-02 13:20:00,62.01,62.1,61.95,62.1,54100.0,46.1715,46.2385,46.1268,46.2385,54100.0
2014-10-02 13:30:00,62.1,62.15,62.06,62.06,118500.0,46.2385,46.2757,46.2087,46.2087,118500.0
2014-10-02 13:40:00,62.05,62.11,62.0,62.08,78300.0,46.2012,46.2459,46.164,46.2236,78300.0
2014-10-02 13:50:00,62.08,62.19,62.08,62.1,55600.0,46.2236,46.3055,46.2236,46.2385,55600.0
2014-10-02 14:00:00,62.1,62.35,62.08,62.35,131400.0,46.2385,46.4246,46.2236,46.4246,131400.0
2014-10-02 14:10:00,62.33,62.4,62.26,62.28,79000.0,46.4097,46.4618,46.3576,46.3725,79000.0
2014-10-02 14:20:00,62.28,62.36,62.25,62.36,61000.0,46.3725,46.4321,46.3502,46.4321,61000.0
2014-10-02 14:30:00,62.36,62.36,62.26,62.29,81000.0,46.4321,46.4321,46.3576,46.3799,81000.0
2014-10-02 14:40:00,62.29,62.46,62.27,62.42,96600.0,46.3799,46.5065,46.365,46.4767,96600.0
2014-10-02 14:50:00,62.41,62.49,62.39,62.41,78000.0,46.4693,46.5289,46.4544,46.4693,78000.0
2014-10-02 15:00:00,62.41,62.42,62.32,62.37,69300.0,46.4693,46.4767,46.4023,46.4395,69300.0
2014-10-02 15:10:00,62.37,62.39,62.27,62.3,117800.0,46.4395,46.4544,46.365,46.3874,117800.0
2014-10-02 15:20:00,62.29,62.31,62.21,62.21,86100.0,46.3799,46.3948,46.3204,46.3204,86100.0
2014-10-02 15:30:00,62.21,62.21,62.12,62.2,134400.0,46.3204,46.3204,46.2534,46.3129,134400.0
2014-10-02 15:40:00,62.2,62.2,62.07,62.2,154700.0,46.3129,46.3129,46.2161,46.3129,154700.0
2014-10-02 15:50:00,62.2,62.23,62.13,62.14,179600.0,46.3129,46.3353,46.2608,46.2682,179600.0
2014-10-03 09:30:00,63.22,63.22,62.72,62.75,297100.0,47.0724,47.0724,46.7001,46.7224,297100.0
2014-10-03 09:40:00,62.75,63.04,62.6,63.01,123200.0,46.7224,46.9384,46.6108,46.916,123200.0
2014-10-03 09:50:00,63.02,63.04,62.89,62.93,73200.0,46.9235,46.9384,46.8267,46.8565,73200.0
2014-10-03 10:00:00,62.94,63.06,62.82,62.84,138300.0,46.8639,46.9533,46.7746,46.7895,138300.0
2014-10-03 10:10:00,62.83,62.83,62.53,62.53,126800.0,46.782,46.782,46.5586,46.5586,126800.0
2014-10-03 10:20:00,62.54,62.61,62.49,62.55,102800.0,46.5661,46.6182,46.5289,46.5735,102800.0
2014-10-03 10:30:00,62.55,62.55,62.29,62.34,79400.0,46.5735,46.5735,46.3799,46.4172,79400.0
2014-10-03 10:40:00,62.34,62.35,62.21,62.27,64500.0,46.4172,46.4246,46.3204,46.365,64500.0
2014-10-03 10:50:00,62.28,62.37,62.23,62.35,54400.0,46.3725,46.4395,46.3353,46.4246,54400.0
2014-10-03 11:00:00,62.35,62.47,62.33,62.38,53600.0,46.4246,46.514,46.4097,46.4469,53600.0
2014-10-03 11:10:00,62.37,62.39,62.28,62.29,52300.0,46.4395,46.4544,46.3725,46.3799,52300.0
2014-10-03 11:20:00,62.29,62.33,62.26,62.32,48600.0,46.3799,46.4097,46.3576,46.4023,48600.0
2014-10-03 11:30:00,62.33,62.42,62.33,62.38,47600.0,46.4097,46.4767,46.4097,46.4469,47600.0
2014-10-03 11:40:00,62.39,62.4,62.27,62.3,43600.0,46.4544,46.4618,46.365,46.3874,43600.0
2014-10-03 11:50:00,62.3,62.37,62.29,62.37,44200.0,46.3874,46.4395,46.3799,46.4395,44200.0
2014-10-03 12:00:00,62.37,62.41,62.34,62.36,45200.0,46.4395,46.4693,46.4172,46.4321,45200.0
2014-10-03 12:10:00,62.35,62.46,62.35,62.46,54500.0,46.4246,46.5065,46.4246,46.5065,54500.0
2014-10-03 12:20:00,62.46,62.51,62.45,62.48,63200.0,46.5065,46.5437,46.4991,46.5214,63200.0
2014-10-03 12:30:00,62.48,62.53,62.48,62.49,34200.0,46.5214,46.5586,46.5214,46.5289,34200.0
2014-10-03 12:40:00,62.49,62.58,62.49,62.57,42700.0,46.5289,46.5959,46.5289,46.5884,42700.0
2014-10-03 12:50:00,62.56,62.59,62.53,62.55,39600.0,46.581,46.6033,46.5586,46.5735,39600.0
2014-10-03 13:00:00,62.55,62.55,62.49,62.5,41900.0,46.5735,46.5735,46.5289,46.5363,41900.0
2014-10-03 13:10:00,62.5,62.54,62.48,62.5,47600.0,46.5363,46.5661,46.5214,46.5363,47600.0
2014-10-03 13:20:00,62.5,62.52,62.47,62.5,31800.0,46.5363,46.5512,46.514,46.5363,31800.0
2014-10-03 13:30:00,62.5,62.51,62.42,62.44,35500.0,46.5363,46.5437,46.4767,46.4916,35500.0
2014-10-03 13:40:00,62.44,62.45,62.43,62.44,35500.0,46.4916,46.4991,46.4842,46.4916,35500.0
2014-10-03 13:50:00,62.44,62.45,62.42,62.44,43800.0,46.4916,46.4991,46.4767,46.4916,43800.0
2014-10-03 14:00:00,62.44,62.6,62.44,62.55,53300.0,46.4916,46.6108,46.4916,46.5735,53300.0
2014-10-03 14:10:00,62.56,62.6,62.54,62.55,33800.0,46.581,46.6108,46.5661,46.5735,33800.0
2014-10-03 14:20:00,62.54,62.65,62.54,62.61,39700.0,46.5661,46.648,46.5661,46.6182,39700.0
2014-10-03 14:30:00,62.62,62.65,62.56,62.6,110500.0,46.6256,46.648,46.581,46.6108,110500.0
2014-10-03 14:40:00,62.6,62.63,62.58,62.63,38600.0,46.6108,46.6331,46.5959,46.6331,38600.0
2014-10-03 14:50:00,62.62,62.65,62.61,62.63,43300.0,46.6256,46.648,46.6182,46.6331,43300.0
2014-10-03 15:00:00,62.63,62.66,62.55,62.55,80900.0,46.6331,46.6554,46.5735,46.5735,80900.0
2014-10-03 15:10:00,62.55,62.6,62.5,62.51,164200.0,46.5735,46.6108,46.5363,46.5437,164200.0
2014-10-03 15:20:00,62.51,62.53,62.48,62.5,80100.0,46.5437,46.5586,46.5214,46.5363,80100.0
2014-10-03 15:30:00,62.49,62.52,62.44,62.47,112800.0,46.5289,46.5512,46.4916,46.514,112800.0
2014-10-03 15:40:00,62.48,62.5,62.43,62.5,194500.0,46.5214,46.5363,46.4842,46.5363,194500.0
2014-10-03 15:50:00,62.5,62.52,62.4,62.42,297300.0,46.5363,46.5512,46.4618,46.4767,297300.0
2014-10-06 09:30:00,62.59,62.75,62.51,62.65,53400.0,46.6033,46.7224,46.5437,46.648,53400.0
2014-10-06 09:40:00,62.65,62.83,62.65,62.73,72800.0,46.648,46.782,46.648,46.7076,72800.0
2014-10-06 09:50:00,62.76,62.86,62.73,62.73,23300.0,46.7299,46.8043,46.7076,46.7076,23300.0
2014-10-06 10:00:00,62.74,62.78,62.64,62.71,34400.0,46.715,46.7448,46.6405,46.6927,34400.0
2014-10-06 10:10:00,62.73,62.73,62.59,62.64,49400.0,46.7076,46.7076,46.6033,46.6405,49400.0
2014-10-06 10:20:00,62.63,62.67,62.58,62.63,37500.0,46.6331,46.6629,46.5959,46.6331,37500.0
2014-10-06 10:30:00,62.63,62.68,62.59,62.65,33400.0,46.6331,46.6703,46.6033,46.648,33400.0
2014-10-06 10:40:00,62.66,62.72,62.52,62.52,36600.0,46.6554,46.7001,46.5512,46.5512,36600.0
2014-10-06 10:50:00,62.53,62.54,62.43,62.46,35200.0,46.5586,46.5661,46.4842,46.5065,35200.0
2014-10-06 11:00:00,62.45,62.56,62.45,62.55,41200.0,46.4991,46.581,46.4991,46.5735,41200.0
2014-10-06 11:10:00,62.55,62.57,62.42,62.46,28200.0,46.5735,46.5884,46.4767,46.5065,28200.0
2014-10-06 11:20:00,62.45,62.45,62.33,62.36,44700.0,46.4991,46.4991,46.4097,46.4321,44700.0
2014-10-06 11:30:00,62.36,62.43,62.34,62.36,33900.0,46.4321,46.4842,46.4172,46.4321,33900.0
2014-10-06 11:40:00,62.37,62.38,62.1,62.14,38900.0,46.4395,46.4469,46.2385,46.2682,38900.0
2014-10-06 11:50:00,62.14,62.28,62.14,62.28,56000.0,46.2682,46.3725,46.2682,46.3725,56000.0
2014-10-06 12:00:00,62.27,62.43,62.27,62.39,28700.0,46.365,46.4842,46.365,46.4544,28700.0
2014-10-06 12:10:00,62.4,62.4,62.31,62.35,26300.0,46.4618,46.4618,46.3948,46.4246,26300.0
2014-10-06 12:20:00,62.34,62.42,62.33,62.36,43400.0,46.4172,46.4767,46.4097,46.4321,43400.0
2014-10-06 12:30:00,62.38,62.38,62.29,62.3,33100.0,46.4469,46.4469,46.3799,46.3874,33100.0
2014-10-06 12:40:00,62.3,62.35,62.2,62.22,33800.0,46.3874,46.4246,46.3129,46.3278,33800.0
2014-10-06 12:50:00,62.22,62.26,62.17,62.23,27700.0,46.3278,46.3576,46.2906,46.3353,27700.0
2014-10-06 13:00:00,62.22,62.32,62.16,62.24,35400.0,46.3278,46.4023,46.2831,46.3427,35400.0
2014-10-06 13:10:00,62.25,62.37,62.21,62.34,35400.0,46.3502,46.4395,46.3204,46.4172,35400.0
2014-10-06 13:20:00,62.32,62.41,62.3,62.41,34700.0,46.4023,46.4693,46.3874,46.4693,34700.0
2014-10-06 13:30:00,62.43,62.43,62.33,62.4,19700.0,46.4842,46.4842,46.4097,46.4618,19700.0
2014-10-06 13:40:00,62.42,62.45,62.38,62.42,30200.0,46.4767,46.4991,46.4469,46.4767,30200.0
2014-10-06 13:50:00,62.42,62.46,62.38,62.42,20400.0,46.4767,46.5065,46.4469,46.4767,20400.0
2014-10-06 14:00:00,62.43,62.44,62.29,62.32,22500.0,46.4842,46.4916,46.3799,46.4023,22500.0
2014-10-06 14:10:00,62.31,62.46,62.29,62.45,24100.0,46.3948,46.5065,46.3799,46.4991,24100.0
2014-10-06 14:20:00,62.46,62.56,62.46,62.52,27200.0,46.5065,46.581,46.5065,46.5512,27200.0
2014-10-06 14:30:00,62.52,62.56,62.48,62.53,38500.0,46.5512,46.581,46.5214,46.5586,38500.0
2014-10-06 14:40:00,62.53,62.53,62.46,62.47,33200.0,46.5586,46.5586,46.5065,46.514,33200.0
2014-10-06 14:50:00,62.47,62.58,62.47,62.55,31400.0,46.514,46.5959,46.514,46.5735,31400.0
2014-10-06 15:00:00,62.56,62.58,62.47,62.47,54500.0,46.581,46.5959,46.514,46.514,54500.0
2014-10-06 15:10:00,62.46,62.54,62.43,62.53,48300.0,46.5065,46.5661,46.4842,46.5586,48300.0
2014-10-06 15:20:00,62.53,62.61,62.49,62.58,70200.0,46.5586,46.6182,46.5289,46.5959,70200.0
2014-10-06 15:30:00,62.58,62.6,62.5,62.59,62900.0,46.5959,46.6108,46.5363,46.6033,62900.0
2014-10-06 15:40:00,62.59,62.59,62.46,62.49,59800.0,46.6033,46.6033,46.5065,46.5289,59800.0
2014-10-06 15:50:00,62.49,62.55,62.46,62.48,162700.0,46.5289,46.5735,46.5065,46.5214,162700.0
2014-10-07 09:30:00,62.0,62.01,61.75,61.84,67800.0,46.164,46.1715,45.9779,46.0449,67800.0
2014-10-07 09:40:00,61.82,61.88,61.6,61.73,36100.0,46.03,46.0747,45.8662,45.963,36100.0
2014-10-07 09:50:00,61.75,61.84,61.71,61.81,48500.0,45.9779,46.0449,45.9481,46.0225,48500.0
2014-10-07 10:00:00,61.81,61.97,61.8,61.95,76700.0,46.0225,46.1417,46.0151,46.1268,76700.0
2014-10-07 10:10:00,61.95,61.98,61.76,61.9,44300.0,46.1268,46.1491,45.9853,46.0896,44300.0
2014-10-07 10:20:00,61.9,61.93,61.79,61.93,85600.0,46.0896,46.1119,46.0076,46.1119,85600.0
2014-10-07 10:30:00,61.93,62.07,61.9,61.9,42000.0,46.1119,46.2161,46.0896,46.0896,42000.0
2014-10-07 10:40:00,61.9,62.13,61.89,62.01,33100.0,46.0896,46.2608,46.0821,46.1715,33100.0
2014-10-07 10:50:00,62.02,62.08,61.84,61.85,39600.0,46.1789,46.2236,46.0449,46.0523,39600.0
2014-10-07 11:00:00,61.85,61.9,61.76,61.86,35100.0,46.0523,46.0896,45.9853,46.0598,35100.0
2014-10-07 11:10:00,61.87,61.9,61.77,61.84,39300.0,46.0672,46.0896,45.9928,46.0449,39300.0
2014-10-07 11:20:00,61.84,61.9,61.83,61.86,55400.0,46.0449,46.0896,46.0374,46.0598,55400.0
2014-10-07 11:30:00,61.87,61.94,61.82,61.87,59400.0,46.0672,46.1193,46.03,46.0672,59400.0
2014-10-07 11:40:00,61.87,62.0,61.86,61.99,19000.0,46.0672,46.164,46.0598,46.1566,19000.0
2014-10-07 11:50:00,61.98,62.08,61.94,62.05,28300.0,46.1491,46.2236,46.1193,46.2012,28300.0
2014-10-07 12:00:00,62.04,62.08,62.0,62.05,16000.0,46.1938,46.2236,46.164,46.2012,16000.0
2014-10-07 12:10:00,62.05,62.11,62.05,62.1,24500.0,46.2012,46.2459,46.2012,46.2385,24500.0
2014-10-07 12:20:00,62.11,62.13,62.01,62.03,15800.0,46.2459,46.2608,46.1715,46.1863,15800.0
2014-10-07 12:30:00,62.04,62.07,61.93,61.94,24500.0,46.1938,46.2161,46.1119,46.1193,24500.0
2014-10-07 12:40:00,61.93,61.93,61.78,61.79,32200.0,46.1119,46.1119,46.0002,46.0076,32200.0
2014-10-07 12:50:00,61.79,61.82,61.77,61.8,33700.0,46.0076,46.03,45.9928,46.0151,33700.0
2014-10-07 13:00:00,61.8,61.8,61.66,61.68,38200.0,46.0151,46.0151,45.9109,45.9257,38200.0
2014-10-07 13:10:00,61.7,61.84,61.7,61.77,28300.0,45.9406,46.0449,45.9406,45.9928,28300.0
2014-10-07 13:20:00,61.77,61.83,61.75,61.81,22300.0,45.9928,46.0374,45.9779,46.0225,22300.0
2014-10-07 13:30:00,61.81,61.82,61.69,61.7,23200.0,46.0225,46.03,45.9332,45.9406,23200.0
2014-10-07 13:40:00,61.7,61.75,61.66,61.69,23800.0,45.9406,45.9779,45.9109,45.9332,23800.0
2014-10-07 13:50:00,61.7,61.76,61.67,61.72,32400.0,45.9406,45.9853,45.9183,45.9555,32400.0
2014-10-07 14:00:00,61.71,61.71,61.61,61.65,22300.0,45.9481,45.9481,45.8736,45.9034,22300.0
2014-10-07 14:10:00,61.64,61.71,61.62,61.67,35300.0,45.896,45.9481,45.8811,45.9183,35300.0
2014-10-07 14:20:00,61.67,61.67,61.45,61.48,114200.0,45.9183,45.9183,45.7545,45.7768,114200.0
2014-10-07 14:30:00,61.47,61.5,61.37,61.41,122000.0,45.7694,45.7917,45.6949,45.7247,122000.0
2014-10-07 14:40:00,61.41,61.42,61.36,61.37,87700.0,45.7247,45.7322,45.6875,45.6949,87700.0
2014-10-07 14:50:00,61.37,61.39,61.3,61.3,80100.0,45.6949,45.7098,45.6428,45.6428,80100.0
2014-10-07 15:00:00,61.29,61.34,61.25,61.27,87100.0,45.6354,45.6726,45.6056,45.6205,87100.0
2014-10-07 15:10:00,61.27,61.27,61.1,61.1,81600.0,45.6205,45.6205,45.4939,45.4939,81600.0
2014-10-07 15:20:00,61.1,61.16,61.05,61.16,71800.0,45.4939,45.5386,45.4567,45.5386,71800.0
2014-10-07 15:30:00,61.16,61.25,61.12,61.12,122300.0,45.5386,45.6056,45.5088,45.5088,122300.0
2014-10-07 15:40:00,61.13,61.18,61.08,61.09,180700.0,45.5162,45.5535,45.479,45.4864,180700.0
2014-10-07 15:50:00,61.09,61.09,60.96,60.99,365600.0,45.4864,45.4864,45.3896,45.412,365600.0
2014-10-08 09:30:00,61.16,61.24,61.09,61.22,64000.0,45.5386,45.5981,45.4864,45.5832,64000.0
2014-10-08 09:40:00,61.23,61.32,61.18,61.26,77300.0,45.5907,45.6577,45.5535,45.613,77300.0
2014-10-08 09:50:00,61.28,61.3,61.06,61.09,108400.0,45.6279,45.6428,45.4641,45.4864,108400.0
2014-10-08 10:00:00,61.09,61.13,60.94,61.08,58600.0,45.4864,45.5162,45.3748,45.479,58600.0
2014-10-08 10:10:00,61.1,61.17,60.99,61.01,51600.0,45.4939,45.546,45.412,45.4269,51600.0
2014-10-08 10:20:00,61.01,61.01,60.82,60.96,57400.0,45.4269,45.4269,45.2854,45.3896,57400.0
2014-10-08 10:30:00,60.96,61.0,60.82,60.9,82300.0,45.3896,45.4194,45.2854,45.345,82300.0
2014-10-08 10:40:00,60.9,60.95,60.72,60.81,54100.0,45.345,45.3822,45.2109,45.278,54100.0
2014-10-08 10:50:00,60.82,60.84,60.67,60.69,71600.0,45.2854,45.3003,45.1737,45.1886,71600.0
2014-10-08 11:00:00,60.7,60.79,60.6,60.78,55000.0,45.1961,45.2631,45.1216,45.2556,55000.0
2014-10-08 11:10:00,60.77,60.84,60.63,60.64,59500.0,45.2482,45.3003,45.1439,45.1514,59500.0
2014-10-08 11:20:00,60.65,60.91,60.6,60.89,86800.0,45.1588,45.3524,45.1216,45.3375,86800.0
2014-10-08 11:30:00,60.89,60.9,60.72,60.73,67900.0,45.3375,45.345,45.2109,45.2184,67900.0
2014-10-08 11:40:00,60.73,60.76,60.68,60.69,49100.0,45.2184,45.2407,45.1812,45.1886,49100.0
2014-10-08 11:50:00,60.68,60.76,60.66,60.74,122600.0,45.1812,45.2407,45.1663,45.2258,122600.0
2014-10-08 12:00:00,60.75,60.88,60.75,60.8,71300.0,45.2333,45.3301,45.2333,45.2705,71300.0
2014-10-08 12:10:00,60.79,60.89,60.78,60.89,34800.0,45.2631,45.3375,45.2556,45.3375,34800.0
2014-10-08 12:20:00,60.89,60.89,60.76,60.77,72100.0,45.3375,45.3375,45.2407,45.2482,72100.0
2014-10-08 12:30:00,60.76,60.81,60.72,60.77,32900.0,45.2407,45.278,45.2109,45.2482,32900.0
2014-10-08 12:40:00,60.78,60.84,60.76,60.83,46400.0,45.2556,45.3003,45.2407,45.2928,46400.0
2014-10-08 12:50:00,60.84,60.87,60.73,60.77,31900.0,45.3003,45.3226,45.2184,45.2482,31900.0
2014-10-08 13:00:00,60.78,60.88,60.71,60.74,31500.0,45.2556,45.3301,45.2035,45.2258,31500.0
2014-10-08 13:10:00,60.73,60.81,60.72,60.77,41900.0,45.2184,45.278,45.2109,45.2482,41900.0
2014-10-08 13:20:00,60.77,60.84,60.72,60.73,56500.0,45.2482,45.3003,45.2109,45.2184,56500.0
2014-10-08 13:30:00,60.73,60.83,60.71,60.83,46800.0,45.2184,45.2928,45.2035,45.2928,46800.0
2014-10-08 13:40:00,60.83,61.0,60.78,60.99,62300.0,45.2928,45.4194,45.2556,45.412,62300.0
2014-10-08 13:50:00,61.0,61.0,60.91,60.94,46400.0,45.4194,45.4194,45.3524,45.3748,46400.0
2014-10-08 14:00:00,60.95,61.22,60.95,61.21,138700.0,45.3822,45.5832,45.3822,45.5758,138700.0
2014-10-08 14:10:00,61.21,61.36,61.2,61.36,101300.0,45.5758,45.6875,45.5683,45.6875,101300.0
2014-10-08 14:20:00,61.36,61.5,61.36,61.44,124000.0,45.6875,45.7917,45.6875,45.747,124000.0
2014-10-08 14:30:00,61.44,61.67,61.44,61.62,106800.0,45.747,45.9183,45.747,45.8811,106800.0
2014-10-08 14:40:00,61.61,61.64,61.48,61.49,79600.0,45.8736,45.896,45.7768,45.7843,79600.0
2014-10-08 14:50:00,61.5,61.54,61.41,61.49,72800.0,45.7917,45.8215,45.7247,45.7843,72800.0
2014-10-08 15:00:00,61.5,61.61,61.48,61.57,137300.0,45.7917,45.8736,45.7768,45.8438,137300.0
2014-10-08 15:10:00,61.58,61.6,61.5,61.5,118600.0,45.8513,45.8662,45.7917,45.7917,118600.0
2014-10-08 15:20:00,61.51,61.82,61.51,61.75,197400.0,45.7992,46.03,45.7992,45.9779,197400.0
2014-10-08 15:30:00,61.75,61.77,61.68,61.75,88900.0,45.9779,45.9928,45.9257,45.9779,88900.0
2014-10-08 15:40:00,61.75,61.89,61.73,61.87,166700.0,45.9779,46.0821,45.963,46.0672,166700.0
2014-10-08 15:50:00,61.86,61.9,61.76,61.82,333000.0,46.0598,46.0896,45.9853,46.03,333000.0
2014-10-09 09:30:00,61.7,61.7,61.18,61.33,110300.0,45.9406,45.9406,45.5535,45.6651,110300.0
2014-10-09 09:40:00,61.36,61.38,61.07,61.1,67100.0,45.6875,45.7024,45.4715,45.4939,67100.0
2014-10-09 09:50:00,61.09,61.09,60.74,60.82,64400.0,45.4864,45.4864,45.2258,45.2854,64400.0
2014-10-09 10:00:00,60.83,61.0,60.81,60.83,72400.0,45.2928,45.4194,45.278,45.2928,72400.0
2014-10-09 10:10:00,60.82,60.97,60.74,60.92,114000.0,45.2854,45.3971,45.2258,45.3599,114000.0
2014-10-09 10:20:00,60.92,60.98,60.8,60.86,60700.0,45.3599,45.4045,45.2705,45.3152,60700.0
2014-10-09 10:30:00,60.84,60.84,60.61,60.75,85200.0,45.3003,45.3003,45.129,45.2333,85200.0
2014-10-09 10:40:00,60.76,60.93,60.73,60.87,25900.0,45.2407,45.3673,45.2184,45.3226,25900.0
2014-10-09 10:50:00,60.86,60.98,60.79,60.96,47200.0,45.3152,45.4045,45.2631,45.3896,47200.0
2014-10-09 11:00:00,60.96,61.01,60.78,60.96,54500.0,45.3896,45.4269,45.2556,45.3896,54500.0
2014-10-09 11:10:00,60.95,61.07,60.9,60.94,62100.0,45.3822,45.4715,45.345,45.3748,62100.0
2014-10-09 11:20:00,60.94,61.03,60.84,60.85,49500.0,45.3748,45.4418,45.3003,45.3077,49500.0
2014-10-09 11:30:00,60.84,60.88,60.7,60.71,56700.0,45.3003,45.3301,45.1961,45.2035,56700.0
2014-10-09 11:40:00,60.71,60.72,60.46,60.51,103700.0,45.2035,45.2109,45.0174,45.0546,103700.0
2014-10-09 11:50:00,60.51,60.55,60.27,60.36,131000.0,45.0546,45.0844,44.8759,44.9429,131000.0
2014-10-09 12:00:00,60.35,60.44,60.29,60.29,66400.0,44.9354,45.0025,44.8908,44.8908,66400.0
2014-10-09 12:10:00,60.29,60.37,60.1,60.18,111900.0,44.8908,44.9503,44.7493,44.8089,111900.0
2014-10-09 12:20:00,60.19,60.23,59.88,59.92,187700.0,44.8163,44.8461,44.5855,44.6153,187700.0
2014-10-09 12:30:00,59.93,60.09,59.85,59.99,115800.0,44.6227,44.7419,44.5632,44.6674,115800.0
2014-10-09 12:40:00,59.98,60.1,59.94,60.1,95200.0,44.66,44.7493,44.6302,44.7493,95200.0
2014-10-09 12:50:00,60.09,60.16,60.02,60.16,82500.0,44.7419,44.794,44.6897,44.794,82500.0
2014-10-09 13:00:00,60.15,60.15,59.8,59.84,90400.0,44.7865,44.7865,44.5259,44.5557,90400.0
2014-10-09 13:10:00,59.83,59.95,59.71,59.91,78400.0,44.5483,44.6376,44.4589,44.6078,78400.0
2014-10-09 13:20:00,59.91,60.07,59.9,59.93,48800.0,44.6078,44.727,44.6004,44.6227,48800.0
2014-10-09 13:30:00,59.93,60.14,59.87,60.13,69800.0,44.6227,44.7791,44.5781,44.7716,69800.0
2014-10-09 13:40:00,60.14,60.14,59.98,60.01,75100.0,44.7791,44.7791,44.66,44.6823,75100.0
2014-10-09 13:50:00,60.02,60.04,59.83,59.9,79400.0,44.6897,44.7046,44.5483,44.6004,79400.0
2014-10-09 14:00:00,59.9,59.9,59.75,59.79,76300.0,44.6004,44.6004,44.4887,44.5185,76300.0
2014-10-09 14:10:00,59.78,59.78,59.6,59.68,115200.0,44.511,44.511,44.377,44.4366,115200.0
2014-10-09 14:20:00,59.68,59.77,59.64,59.65,85200.0,44.4366,44.5036,44.4068,44.4142,85200.0
2014-10-09 14:30:00,59.65,59.83,59.52,59.74,141300.0,44.4142,44.5483,44.3174,44.4813,141300.0
2014-10-09 14:40:00,59.73,59.77,59.6,59.66,98500.0,44.4738,44.5036,44.377,44.4217,98500.0
2014-10-09 14:50:00,59.65,59.8,59.59,59.6,73300.0,44.4142,44.5259,44.3696,44.377,73300.0
2014-10-09 15:00:00,59.6,59.7,59.51,59.51,152900.0,44.377,44.4515,44.31,44.31,152900.0
2014-10-09 15:10:00,59.51,59.78,59.51,59.72,174800.0,44.31,44.511,44.31,44.4664,174800.0
2014-10-09 15:20:00,59.71,59.79,59.62,59.76,185600.0,44.4589,44.5185,44.3919,44.4961,185600.0
2014-10-09 15:30:00,59.75,59.95,59.75,59.87,164700.0,44.4887,44.6376,44.4887,44.5781,164700.0
2014-10-09 15:40:00,59.88,59.9,59.67,59.71,246400.0,44.5855,44.6004,44.4291,44.4589,246400.0
2014-10-09 15:50:00,59.7,59.81,59.65,59.67,467300.0,44.4515,44.5334,44.4142,44.4291,467300.0
2014-10-10 09:30:00,59.71,59.89,59.17,59.78,114500.0,44.4589,44.5929,44.0568,44.511,114500.0
2014-10-10 09:40:00,59.75,60.0,59.71,59.94,82000.0,44.4887,44.6748,44.4589,44.6302,82000.0
2014-10-10 09:50:00,59.93,59.95,59.62,59.67,80700.0,44.6227,44.6376,44.3919,44.4291,80700.0
2014-10-10 10:00:00,59.65,59.71,59.35,59.35,63100.0,44.4142,44.4589,44.1909,44.1909,63100.0
2014-10-10 10:10:00,59.35,59.52,59.31,59.44,106400.0,44.1909,44.3174,44.1611,44.2579,106400.0
2014-10-10 10:20:00,59.42,59.44,59.12,59.21,78200.0,44.243,44.2579,44.0196,44.0866,78200.0
2014-10-10 10:30:00,59.2,59.4,59.09,59.31,108400.0,44.0792,44.2281,43.9973,44.1611,108400.0
2014-10-10 10:40:00,59.31,59.34,59.17,59.25,127600.0,44.1611,44.1834,44.0568,44.1164,127600.0
2014-10-10 10:50:00,59.27,59.48,59.23,59.45,100100.0,44.1313,44.2877,44.1015,44.2653,100100.0
2014-10-10 11:00:00,59.46,59.87,59.45,59.83,215500.0,44.2728,44.5781,44.2653,44.5483,215500.0
2014-10-10 11:10:00,59.82,59.83,59.58,59.68,159800.0,44.5408,44.5483,44.3621,44.4366,159800.0
2014-10-10 11:20:00,59.68,59.8,59.64,59.67,136000.0,44.4366,44.5259,44.4068,44.4291,136000.0
2014-10-10 11:30:00,59.67,59.8,59.64,59.78,142500.0,44.4291,44.5259,44.4068,44.511,142500.0
2014-10-10 11:40:00,59.78,59.85,59.65,59.85,203100.0,44.511,44.5632,44.4142,44.5632,203100.0
2014-10-10 11:50:00,59.86,60.0,59.86,59.91,61400.0,44.5706,44.6748,44.5706,44.6078,61400.0
2014-10-10 12:00:00,59.91,60.18,59.91,60.05,103600.0,44.6078,44.8089,44.6078,44.7121,103600.0
2014-10-10 12:10:00,60.05,60.21,60.04,60.06,73300.0,44.7121,44.8312,44.7046,44.7195,73300.0
2014-10-10 12:20:00,60.05,60.18,59.99,60.11,48100.0,44.7121,44.8089,44.6674,44.7568,48100.0
2014-10-10 12:30:00,60.1,60.38,60.1,60.1,71300.0,44.7493,44.9578,44.7493,44.7493,71300.0
2014-10-10 12:40:00,60.12,60.33,60.12,60.25,48100.0,44.7642,44.9206,44.7642,44.861,48100.0
2014-10-10 12:50:00,60.25,60.29,60.08,60.11,45200.0,44.861,44.8908,44.7344,44.7568,45200.0
2014-10-10 13:00:00,60.1,60.17,60.05,60.12,45600.0,44.7493,44.8014,44.7121,44.7642,45600.0
2014-10-10 13:10:00,60.12,60.15,59.98,60.0,42800.0,44.7642,44.7865,44.66,44.6748,42800.0
2014-10-10 13:20:00,60.0,60.04,59.91,59.94,59600.0,44.6748,44.7046,44.6078,44.6302,59600.0
2014-10-10 13:30:00,59.95,60.17,59.95,60.11,57400.0,44.6376,44.8014,44.6376,44.7568,57400.0
2014-10-10 13:40:00,60.1,60.16,60.01,60.08,70100.0,44.7493,44.794,44.6823,44.7344,70100.0
2014-10-10 13:50:00,60.08,60.16,60.05,60.13,57000.0,44.7344,44.794,44.7121,44.7716,57000.0
2014-10-10 14:00:00,60.13,60.24,60.13,60.16,79800.0,44.7716,44.8535,44.7716,44.794,79800.0
2014-10-10 14:10:00,60.17,60.2,60.09,60.11,88700.0,44.8014,44.8238,44.7419,44.7568,88700.0
2014-10-10 14:20:00,60.11,60.2,60.11,60.18,55600.0,44.7568,44.8238,44.7568,44.8089,55600.0
2014-10-10 14:30:00,60.18,60.2,60.02,60.02,60900.0,44.8089,44.8238,44.6897,44.6897,60900.0
2014-10-10 14:40:00,60.02,60.03,59.96,59.99,74500.0,44.6897,44.6972,44.6451,44.6674,74500.0
2014-10-10 14:50:00,59.99,60.02,59.92,59.93,79200.0,44.6674,44.6897,44.6153,44.6227,79200.0
2014-10-10 15:00:00,59.93,59.97,59.8,59.8,64200.0,44.6227,44.6525,44.5259,44.5259,64200.0
2014-10-10 15:10:00,59.8,59.91,59.68,59.75,172300.0,44.5259,44.6078,44.4366,44.4887,172300.0
2014-10-10 15:20:00,59.74,59.77,59.67,59.72,139400.0,44.4813,44.5036,44.4291,44.4664,139400.0
2014-10-10 15:30:00,59.73,59.76,59.65,59.73,105400.0,44.4738,44.4961,44.4142,44.4738,105400.0
2014-10-10 15:40:00,59.73,59.73,59.5,59.53,206600.0,44.4738,44.4738,44.3026,44.3249,206600.0
2014-10-10 15:50:00,59.53,59.55,59.42,59.42,319800.0,44.3249,44.3398,44.243,44.243,319800.0
2014-10-13 09:30:00,59.63,59.97,59.5,59.95,98100.0,44.3994,44.6525,44.3026,44.6376,98100.0
2014-10-13 09:40:00,59.95,59.97,59.37,59.39,43000.0,44.6376,44.6525,44.2058,44.2207,43000.0
2014-10-13 09:50:00,59.41,59.45,59.17,59.38,63000.0,44.2355,44.2653,44.0568,44.2132,63000.0
2014-10-13 10:00:00,59.38,59.56,59.35,59.37,59300.0,44.2132,44.3472,44.1909,44.2058,59300.0
2014-10-13 10:10:00,59.36,59.44,59.18,59.2,81800.0,44.1983,44.2579,44.0643,44.0792,81800.0
2014-10-13 10:20:00,59.2,59.33,58.98,59.01,105700.0,44.0792,44.176,43.9154,43.9377,105700.0
2014-10-13 10:30:00,59.01,59.28,59.0,59.22,63100.0,43.9377,44.1387,43.9303,44.0941,63100.0
2014-10-13 10:40:00,59.21,59.26,59.01,59.11,89400.0,44.0866,44.1239,43.9377,44.0122,89400.0
2014-10-13 10:50:00,59.12,59.41,59.12,59.3,68100.0,44.0196,44.2355,44.0196,44.1536,68100.0
2014-10-13 11:00:00,59.3,59.55,59.26,59.45,99800.0,44.1536,44.3398,44.1239,44.2653,99800.0
2014-10-13 11:10:00,59.45,59.45,59.13,59.15,74400.0,44.2653,44.2653,44.0271,44.042,74400.0
2014-10-13 11:20:00,59.15,59.36,59.13,59.28,60300.0,44.042,44.1983,44.0271,44.1387,60300.0
2014-10-13 11:30:00,59.28,59.42,59.25,59.25,43500.0,44.1387,44.243,44.1164,44.1164,43500.0
2014-10-13 11:40:00,59.25,59.41,59.21,59.4,44600.0,44.1164,44.2355,44.0866,44.2281,44600.0
2014-10-13 11:50:00,59.4,59.46,59.24,59.24,60300.0,44.2281,44.2728,44.109,44.109,60300.0
2014-10-13 12:00:00,59.23,59.29,59.14,59.15,34100.0,44.1015,44.1462,44.0345,44.042,34100.0
2014-10-13 12:10:00,59.18,59.3,59.14,59.27,37700.0,44.0643,44.1536,44.0345,44.1313,37700.0
2014-10-13 12:20:00,59.27,59.46,59.25,59.45,50300.0,44.1313,44.2728,44.1164,44.2653,50300.0
2014-10-13 12:30:00,59.44,59.62,59.44,59.61,95500.0,44.2579,44.3919,44.2579,44.3845,95500.0
2014-10-13 12:40:00,59.62,59.73,59.61,59.65,205200.0,44.3919,44.4738,44.3845,44.4142,205200.0
2014-10-13 12:50:00,59.66,59.66,59.52,59.55,84000.0,44.4217,44.4217,44.3174,44.3398,84000.0
2014-10-13 13:00:00,59.55,59.66,59.55,59.65,44700.0,44.3398,44.4217,44.3398,44.4142,44700.0
2014-10-13 13:10:00,59.65,59.67,59.44,59.53,119500.0,44.4142,44.4291,44.2579,44.3249,119500.0
2014-10-13 13:20:00,59.5,59.69,59.5,59.69,47800.0,44.3026,44.444,44.3026,44.444,47800.0
2014-10-13 13:30:00,59.68,59.76,59.59,59.69,67600.0,44.4366,44.4961,44.3696,44.444,67600.0
2014-10-13 13:40:00,59.69,59.69,59.53,59.55,31000.0,44.444,44.444,44.3249,44.3398,31000.0
2014-10-13 13:50:00,59.55,59.63,59.48,59.58,56000.0,44.3398,44.3994,44.2877,44.3621,56000.0
2014-10-13 14:00:00,59.57,59.75,59.51,59.75,84600.0,44.3547,44.4887,44.31,44.4887,84600.0
2014-10-13 14:10:00,59.74,59.75,59.64,59.64,143500.0,44.4813,44.4887,44.4068,44.4068,143500.0
2014-10-13 14:20:00,59.63,59.83,59.63,59.83,99200.0,44.3994,44.5483,44.3994,44.5483,99200.0
2014-10-13 14:30:00,59.83,59.84,59.67,59.71,91200.0,44.5483,44.5557,44.4291,44.4589,91200.0
2014-10-13 14:40:00,59.7,59.71,59.58,59.61,42600.0,44.4515,44.4589,44.3621,44.3845,42600.0
2014-10-13 14:50:00,59.61,59.7,59.55,59.57,57600.0,44.3845,44.4515,44.3398,44.3547,57600.0
2014-10-13 15:00:00,59.58,59.63,59.48,59.49,65600.0,44.3621,44.3994,44.2877,44.2951,65600.0
2014-10-13 15:10:00,59.49,59.58,59.46,59.48,96200.0,44.2951,44.3621,44.2728,44.2877,96200.0
2014-10-13 15:20:00,59.48,59.5,59.34,59.38,84600.0,44.2877,44.3026,44.1834,44.2132,84600.0
2014-10-13 15:30:00,59.37,59.37,58.92,58.95,210600.0,44.2058,44.2058,43.8707,43.893,210600.0
2014-10-13 15:40:00,58.96,59.09,58.76,58.8,193300.0,43.9005,43.9973,43.7516,43.7813,193300.0
2014-10-13 15:50:00,58.8,58.88,58.63,58.68,415000.0,43.7813,43.8409,43.6548,43.692,415000.0
2014-10-14 09:30:00,59.07,59.52,59.07,59.36,179900.0,43.9824,44.3174,43.9824,44.1983,179900.0
2014-10-14 09:40:00,59.35,59.55,59.34,59.4,142400.0,44.1909,44.3398,44.1834,44.2281,142400.0
2014-10-14 09:50:00,59.4,59.44,59.23,59.35,98500.0,44.2281,44.2579,44.1015,44.1909,98500.0
2014-10-14 10:00:00,59.35,59.55,59.25,59.51,118800.0,44.1909,44.3398,44.1164,44.31,118800.0
2014-10-14 10:10:00,59.5,59.64,59.4,59.51,163300.0,44.3026,44.4068,44.2281,44.31,163300.0
2014-10-14 10:20:00,59.51,59.63,59.46,59.56,81100.0,44.31,44.3994,44.2728,44.3472,81100.0
2014-10-14 10:30:00,59.55,59.65,59.43,59.62,69800.0,44.3398,44.4142,44.2504,44.3919,69800.0
2014-10-14 10:40:00,59.63,59.85,59.57,59.85,118200.0,44.3994,44.5632,44.3547,44.5632,118200.0
2014-10-14 10:50:00,59.85,60.02,59.78,59.79,113500.0,44.5632,44.6897,44.511,44.5185,113500.0
2014-10-14 11:00:00,59.8,59.87,59.68,59.83,80700.0,44.5259,44.5781,44.4366,44.5483,80700.0
2014-10-14 11:10:00,59.83,59.99,59.79,59.95,66600.0,44.5483,44.6674,44.5185,44.6376,66600.0
2014-10-14 11:20:00,59.94,59.95,59.86,59.92,67000.0,44.6302,44.6376,44.5706,44.6153,67000.0
2014-10-14 11:30:00,59.93,60.09,59.87,60.07,84900.0,44.6227,44.7419,44.5781,44.727,84900.0
2014-10-14 11:40:00,60.07,60.24,60.07,60.24,119400.0,44.727,44.8535,44.727,44.8535,119400.0
2014-10-14 11:50:00,60.24,60.36,60.18,60.29,124700.0,44.8535,44.9429,44.8089,44.8908,124700.0
2014-10-14 12:00:00,60.27,60.36,60.24,60.35,63100.0,44.8759,44.9429,44.8535,44.9354,63100.0
2014-10-14 12:10:00,60.34,60.34,60.2,60.2,80200.0,44.928,44.928,44.8238,44.8238,80200.0
2014-10-14 12:20:00,60.2,60.22,59.98,60.03,89800.0,44.8238,44.8387,44.66,44.6972,89800.0
2014-10-14 12:30:00,60.02,60.04,59.9,59.92,54000.0,44.6897,44.7046,44.6004,44.6153,54000.0
2014-10-14 12:40:00,59.91,60.07,59.82,60.06,50800.0,44.6078,44.727,44.5408,44.7195,50800.0
2014-10-14 12:50:00,60.05,60.05,59.94,59.98,38400.0,44.7121,44.7121,44.6302,44.66,38400.0
2014-10-14 13:00:00,59.97,60.02,59.92,59.94,85200.0,44.6525,44.6897,44.6153,44.6302,85200.0
2014-10-14 13:10:00,59.93,59.98,59.92,59.93,44000.0,44.6227,44.66,44.6153,44.6227,44000.0
2014-10-14 13:20:00,59.93,59.93,59.65,59.7,56000.0,44.6227,44.6227,44.4142,44.4515,56000.0
2014-10-14 13:30:00,59.7,59.87,59.69,59.77,60100.0,44.4515,44.5781,44.444,44.5036,60100.0
2014-10-14 13:40:00,59.78,59.85,59.69,59.82,55100.0,44.511,44.5632,44.444,44.5408,55100.0
2014-10-14 13:50:00,59.82,59.85,59.73,59.84,43400.0,44.5408,44.5632,44.4738,44.5557,43400.0
2014-10-14 14:00:00,59.83,59.89,59.73,59.76,48000.0,44.5483,44.5929,44.4738,44.4961,48000.0
2014-10-14 14:10:00,59.77,59.88,59.76,59.84,74800.0,44.5036,44.5855,44.4961,44.5557,74800.0
2014-10-14 14:20:00,59.84,59.85,59.58,59.65,63700.0,44.5557,44.5632,44.3621,44.4142,63700.0
2014-10-14 14:30:00,59.66,59.72,59.5,59.63,70100.0,44.4217,44.4664,44.3026,44.3994,70100.0
2014-10-14 14:40:00,59.64,59.78,59.63,59.69,58100.0,44.4068,44.511,44.3994,44.444,58100.0
2014-10-14 14:50:00,59.68,59.69,59.39,59.43,129100.0,44.4366,44.444,44.2207,44.2504,129100.0
2014-10-14 15:00:00,59.45,59.52,59.23,59.28,137000.0,44.2653,44.3174,44.1015,44.1387,137000.0
2014-10-14 15:10:00,59.29,59.37,59.22,59.23,109900.0,44.1462,44.2058,44.0941,44.1015,109900.0
2014-10-14 15:20:00,59.23,59.24,58.99,59.22,203900.0,44.1015,44.109,43.9228,44.0941,203900.0
2014-10-14 15:30:00,59.23,59.36,59.04,59.35,156100.0,44.1015,44.1983,43.96,44.1909,156100.0
2014-10-14 15:40:00,59.35,59.42,59.1,59.18,217500.0,44.1909,44.243,44.0047,44.0643,217500.0
2014-10-14 15:50:00,59.19,59.33,59.11,59.16,354500.0,44.0717,44.176,44.0122,44.0494,354500.0
2014-10-15 09:30:00,58.47,58.53,57.78,57.83,207900.0,43.5356,43.5803,43.0219,43.0591,207900.0
2014-10-15 09:40:00,57.83,58.39,57.76,58.36,90800.0,43.0591,43.4761,43.007,43.4537,90800.0
2014-10-15 09:50:00,58.36,58.68,58.35,58.53,89000.0,43.4537,43.692,43.4463,43.5803,89000.0
2014-10-15 10:00:00,58.53,58.83,58.49,58.67,120400.0,43.5803,43.8037,43.5505,43.6846,120400.0
2014-10-15 10:10:00,58.68,58.93,58.6,58.76,93000.0,43.692,43.8781,43.6324,43.7516,93000.0
2014-10-15 10:20:00,58.76,59.01,58.63,58.72,205000.0,43.7516,43.9377,43.6548,43.7218,205000.0
2014-10-15 10:30:00,58.72,58.76,58.55,58.65,64800.0,43.7218,43.7516,43.5952,43.6697,64800.0
2014-10-15 10:40:00,58.65,58.73,58.34,58.47,97700.0,43.6697,43.7292,43.4388,43.5356,97700.0
2014-10-15 10:50:00,58.47,58.62,58.4,58.53,72100.0,43.5356,43.6473,43.4835,43.5803,72100.0
2014-10-15 11:00:00,58.53,58.75,58.35,58.72,61300.0,43.5803,43.7441,43.4463,43.7218,61300.0
2014-10-15 11:10:00,58.73,58.76,58.45,58.48,105000.0,43.7292,43.7516,43.5207,43.5431,105000.0
2014-10-15 11:20:00,58.48,58.49,58.24,58.29,82900.0,43.5431,43.5505,43.3644,43.4016,82900.0
2014-10-15 11:30:00,58.31,58.42,58.14,58.27,76800.0,43.4165,43.4984,43.2899,43.3867,76800.0
2014-10-15 11:40:00,58.27,58.34,58.14,58.18,59800.0,43.3867,43.4388,43.2899,43.3197,59800.0
2014-10-15 11:50:00,58.18,58.54,58.14,58.54,154800.0,43.3197,43.5878,43.2899,43.5878,154800.0
2014-10-15 12:00:00,58.53,58.6,58.43,58.47,75700.0,43.5803,43.6324,43.5059,43.5356,75700.0
2014-10-15 12:10:00,58.47,58.51,58.27,58.32,84100.0,43.5356,43.5654,43.3867,43.424,84100.0
2014-10-15 12:20:00,58.32,58.54,58.31,58.44,89700.0,43.424,43.5878,43.4165,43.5133,89700.0
2014-10-15 12:30:00,58.44,58.54,58.4,58.51,123700.0,43.5133,43.5878,43.4835,43.5654,123700.0
2014-10-15 12:40:00,58.51,58.58,58.37,58.51,138200.0,43.5654,43.6175,43.4612,43.5654,138200.0
2014-10-15 12:50:00,58.5,58.53,58.31,58.39,103700.0,43.558,43.5803,43.4165,43.4761,103700.0
2014-10-15 13:00:00,58.38,58.58,58.34,58.54,70800.0,43.4686,43.6175,43.4388,43.5878,70800.0
2014-10-15 13:10:00,58.54,58.56,58.17,58.21,85000.0,43.5878,43.6027,43.3123,43.342,85000.0
2014-10-15 13:20:00,58.2,58.21,57.8,57.93,155200.0,43.3346,43.342,43.0368,43.1336,155200.0
2014-10-15 13:30:00,57.95,58.05,57.78,57.96,110400.0,43.1485,43.2229,43.0219,43.1559,110400.0
2014-10-15 13:40:00,57.96,58.26,57.91,58.26,68900.0,43.1559,43.3793,43.1187,43.3793,68900.0
2014-10-15 13:50:00,58.27,58.34,58.16,58.18,84400.0,43.3867,43.4388,43.3048,43.3197,84400.0
2014-10-15 14:00:00,58.18,58.33,58.02,58.21,203300.0,43.3197,43.4314,43.2006,43.342,203300.0
2014-10-15 14:10:00,58.2,58.69,58.2,58.64,96200.0,43.3346,43.6994,43.3346,43.6622,96200.0
2014-10-15 14:20:00,58.62,58.69,58.4,58.55,98100.0,43.6473,43.6994,43.4835,43.5952,98100.0
2014-10-15 14:30:00,58.54,58.92,58.48,58.84,78900.0,43.5878,43.8707,43.5431,43.8111,78900.0
2014-10-15 14:40:00,58.84,58.92,58.65,58.77,93900.0,43.8111,43.8707,43.6697,43.759,93900.0
2014-10-15 14:50:00,58.77,58.91,58.67,58.72,105300.0,43.759,43.8633,43.6846,43.7218,105300.0
2014-10-15 15:00:00,58.73,58.93,58.67,58.87,129500.0,43.7292,43.8781,43.6846,43.8335,129500.0
2014-10-15 15:10:00,58.86,59.01,58.56,58.65,138300.0,43.826,43.9377,43.6027,43.6697,138300.0
2014-10-15 15:20:00,58.65,59.13,58.57,59.12,150900.0,43.6697,44.0271,43.6101,44.0196,150900.0
2014-10-15 15:30:00,59.13,59.42,59.05,59.36,159100.0,44.0271,44.243,43.9675,44.1983,159100.0
2014-10-15 15:40:00,59.37,59.52,59.2,59.23,165600.0,44.2058,44.3174,44.0792,44.1015,165600.0
2014-10-15 15:50:00,59.24,59.43,59.19,59.35,388500.0,44.109,44.2504,44.0717,44.1909,388500.0
2014-10-16 09:30:00,58.44,59.15,58.4,59.0,432000.0,43.5133,44.042,43.4835,43.9303,432000.0
2014-10-16 09:40:00,58.96,59.15,58.59,58.91,353900.0,43.9005,44.042,43.625,43.8633,353900.0
2014-10-16 09:50:00,58.91,59.1,58.81,59.07,113200.0,43.8633,44.0047,43.7888,43.9824,113200.0
2014-10-16 10:00:00,59.06,59.19,58.87,59.14,164600.0,43.9749,44.0717,43.8335,44.0345,164600.0
2014-10-16 10:10:00,59.13,59.14,58.82,59.07,181300.0,44.0271,44.0345,43.7962,43.9824,181300.0
2014-10-16 10:20:00,59.07,59.7,58.99,59.25,170600.0,43.9824,44.4515,43.9228,44.1164,170600.0
2014-10-16 10:30:00,59.25,59.49,59.21,59.38,66000.0,44.1164,44.2951,44.0866,44.2132,66000.0
2014-10-16 10:40:00,59.37,59.91,59.27,59.83,109400.0,44.2058,44.6078,44.1313,44.5483,109400.0
2014-10-16 10:50:00,59.8,60.08,59.8,60.01,202100.0,44.5259,44.7344,44.5259,44.6823,202100.0
2014-10-16 11:00:00,60.0,60.11,59.88,60.0,221700.0,44.6748,44.7568,44.5855,44.6748,221700.0
2014-10-16 11:10:00,60.0,60.22,59.92,60.19,73000.0,44.6748,44.8387,44.6153,44.8163,73000.0
2014-10-16 11:20:00,60.19,60.45,60.17,60.42,124100.0,44.8163,45.0099,44.8014,44.9876,124100.0
2014-10-16 11:30:00,60.42,60.59,60.35,60.52,182300.0,44.9876,45.1141,44.9354,45.062,182300.0
2014-10-16 11:40:00,60.52,60.58,60.36,60.39,152600.0,45.062,45.1067,44.9429,44.9652,152600.0
2014-10-16 11:50:00,60.38,60.42,60.04,60.1,90600.0,44.9578,44.9876,44.7046,44.7493,90600.0
2014-10-16 12:00:00,60.1,60.23,59.96,60.2,88800.0,44.7493,44.8461,44.6451,44.8238,88800.0
2014-10-16 12:10:00,60.2,60.37,60.11,60.34,197000.0,44.8238,44.9503,44.7568,44.928,197000.0
2014-10-16 12:20:00,60.35,60.48,60.24,60.35,114800.0,44.9354,45.0322,44.8535,44.9354,114800.0
2014-10-16 12:30:00,60.34,60.5,60.27,60.41,125900.0,44.928,45.0471,44.8759,44.9801,125900.0
2014-10-16 12:40:00,60.41,60.53,60.37,60.52,86700.0,44.9801,45.0695,44.9503,45.062,86700.0
2014-10-16 12:50:00,60.54,60.69,60.53,60.61,79800.0,45.0769,45.1886,45.0695,45.129,79800.0
2014-10-16 13:00:00,60.61,60.76,60.6,60.68,94600.0,45.129,45.2407,45.1216,45.1812,94600.0
2014-10-16 13:10:00,60.68,60.79,60.62,60.74,105900.0,45.1812,45.2631,45.1365,45.2258,105900.0
2014-10-16 13:20:00,60.74,60.87,60.67,60.75,101800.0,45.2258,45.3226,45.1737,45.2333,101800.0
2014-10-16 13:30:00,60.75,60.9,60.68,60.85,93600.0,45.2333,45.345,45.1812,45.3077,93600.0
2014-10-16 13:40:00,60.84,60.92,60.78,60.85,73700.0,45.3003,45.3599,45.2556,45.3077,73700.0
2014-10-16 13:50:00,60.85,60.85,60.51,60.56,113600.0,45.3077,45.3077,45.0546,45.0918,113600.0
2014-10-16 14:00:00,60.57,60.75,60.52,60.73,100900.0,45.0993,45.2333,45.062,45.2184,100900.0
2014-10-16 14:10:00,60.73,60.77,60.51,60.55,124400.0,45.2184,45.2482,45.0546,45.0844,124400.0
2014-10-16 14:20:00,60.54,60.64,60.37,60.62,122800.0,45.0769,45.1514,44.9503,45.1365,122800.0
2014-10-16 14:30:00,60.63,60.77,60.56,60.62,109600.0,45.1439,45.2482,45.0918,45.1365,109600.0
2014-10-16 14:40:00,60.62,60.62,60.31,60.33,192100.0,45.1365,45.1365,44.9057,44.9206,192100.0
2014-10-16 14:50:00,60.33,60.52,60.31,60.38,135100.0,44.9206,45.062,44.9057,44.9578,135100.0
2014-10-16 15:00:00,60.38,60.49,60.22,60.41,143400.0,44.9578,45.0397,44.8387,44.9801,143400.0
2014-10-16 15:10:00,60.4,60.65,60.37,60.5,150100.0,44.9727,45.1588,44.9503,45.0471,150100.0
2014-10-16 15:20:00,60.49,60.61,60.47,60.61,145900.0,45.0397,45.129,45.0248,45.129,145900.0
2014-10-16 15:30:00,60.59,60.66,60.42,60.45,177100.0,45.1141,45.1663,44.9876,45.0099,177100.0
2014-10-16 15:40:00,60.45,60.7,60.45,60.61,240400.0,45.0099,45.1961,45.0099,45.129,240400.0
2014-10-16 15:50:00,60.62,60.69,60.42,60.47,469000.0,45.1365,45.1886,44.9876,45.0248,469000.0
2014-10-17 09:30:00,60.93,61.24,60.85,61.14,462200.0,45.3673,45.5981,45.3077,45.5237,462200.0
2014-10-17 09:40:00,61.14,61.18,60.94,60.94,125500.0,45.5237,45.5535,45.3748,45.3748,125500.0
2014-10-17 09:50:00,60.96,61.25,60.95,61.14,75200.0,45.3896,45.6056,45.3822,45.5237,75200.0
2014-10-17 10:00:00,61.13,61.36,61.03,61.3,110600.0,45.5162,45.6875,45.4418,45.6428,110600.0
2014-10-17 10:10:00,61.31,61.49,61.24,61.39,84300.0,45.6502,45.7843,45.5981,45.7098,84300.0
2014-10-17 10:20:00,61.4,61.54,61.3,61.54,91100.0,45.7173,45.8215,45.6428,45.8215,91100.0
2014-10-17 10:30:00,61.54,61.59,61.26,61.28,108300.0,45.8215,45.8587,45.613,45.6279,108300.0
2014-10-17 10:40:00,61.29,61.39,61.28,61.29,74700.0,45.6354,45.7098,45.6279,45.6354,74700.0
2014-10-17 10:50:00,61.29,61.43,61.29,61.42,61700.0,45.6354,45.7396,45.6354,45.7322,61700.0
2014-10-17 11:00:00,61.42,61.57,61.38,61.56,70600.0,45.7322,45.8438,45.7024,45.8364,70600.0
2014-10-17 11:10:00,61.56,61.68,61.53,61.6,61500.0,45.8364,45.9257,45.8141,45.8662,61500.0
2014-10-17 11:20:00,61.6,61.64,61.54,61.56,78500.0,45.8662,45.896,45.8215,45.8364,78500.0
2014-10-17 11:30:00,61.56,61.69,61.49,61.67,53800.0,45.8364,45.9332,45.7843,45.9183,53800.0
2014-10-17 11:40:00,61.68,61.69,61.64,61.64,56700.0,45.9257,45.9332,45.896,45.896,56700.0
2014-10-17 11:50:00,61.63,61.66,61.48,61.51,57400.0,45.8885,45.9109,45.7768,45.7992,57400.0
2014-10-17 12:00:00,61.51,61.63,61.49,61.5,69400.0,45.7992,45.8885,45.7843,45.7917,69400.0
2014-10-17 12:10:00,61.5,61.51,61.3,61.31,115400.0,45.7917,45.7992,45.6428,45.6502,115400.0
2014-10-17 12:20:00,61.29,61.37,61.28,61.32,63400.0,45.6354,45.6949,45.6279,45.6577,63400.0
2014-10-17 12:30:00,61.33,61.42,61.28,61.33,71000.0,45.6651,45.7322,45.6279,45.6651,71000.0
2014-10-17 12:40:00,61.31,61.34,61.2,61.3,43300.0,45.6502,45.6726,45.5683,45.6428,43300.0
2014-10-17 12:50:00,61.29,61.29,61.18,61.2,198800.0,45.6354,45.6354,45.5535,45.5683,198800.0
2014-10-17 13:00:00,61.19,61.28,61.1,61.14,83000.0,45.5609,45.6279,45.4939,45.5237,83000.0
2014-10-17 13:10:00,61.12,61.31,61.09,61.3,69700.0,45.5088,45.6502,45.4864,45.6428,69700.0
2014-10-17 13:20:00,61.3,61.3,61.16,61.17,61900.0,45.6428,45.6428,45.5386,45.546,61900.0
2014-10-17 13:30:00,61.17,61.3,61.12,61.27,70600.0,45.546,45.6428,45.5088,45.6205,70600.0
2014-10-17 13:40:00,61.27,61.27,61.15,61.15,56200.0,45.6205,45.6205,45.5311,45.5311,56200.0
2014-10-17 13:50:00,61.14,61.23,61.09,61.18,69000.0,45.5237,45.5907,45.4864,45.5535,69000.0
2014-10-17 14:00:00,61.19,61.19,60.94,61.01,90500.0,45.5609,45.5609,45.3748,45.4269,90500.0
2014-10-17 14:10:00,61.02,61.14,60.98,61.01,71400.0,45.4343,45.5237,45.4045,45.4269,71400.0
2014-10-17 14:20:00,61.02,61.15,60.99,61.09,83000.0,45.4343,45.5311,45.412,45.4864,83000.0
2014-10-17 14:30:00,61.09,61.18,61.05,61.09,82400.0,45.4864,45.5535,45.4567,45.4864,82400.0
2014-10-17 14:40:00,61.1,61.24,61.08,61.15,70600.0,45.4939,45.5981,45.479,45.5311,70600.0
2014-10-17 14:50:00,61.15,61.21,61.09,61.21,110500.0,45.5311,45.5758,45.4864,45.5758,110500.0
2014-10-17 15:00:00,61.21,61.21,60.99,61.15,120600.0,45.5758,45.5758,45.412,45.5311,120600.0
2014-10-17 15:10:00,61.15,61.35,61.15,61.27,116100.0,45.5311,45.68,45.5311,45.6205,116100.0
2014-10-17 15:20:00,61.27,61.3,61.2,61.24,102600.0,45.6205,45.6428,45.5683,45.5981,102600.0
2014-10-17 15:30:00,61.25,61.35,61.22,61.28,204500.0,45.6056,45.68,45.5832,45.6279,204500.0
2014-10-17 15:40:00,61.28,61.49,61.28,61.34,280800.0,45.6279,45.7843,45.6279,45.6726,280800.0
2014-10-17 15:50:00,61.34,61.35,61.15,61.2,566200.0,45.6726,45.68,45.5311,45.5683,566200.0
2014-10-20 09:30:00,60.88,61.0,60.83,60.94,142200.0,45.3301,45.4194,45.2928,45.3748,142200.0
2014-10-20 09:40:00,60.95,61.04,60.82,60.82,100300.0,45.3822,45.4492,45.2854,45.2854,100300.0
2014-10-20 09:50:00,60.83,60.83,60.64,60.72,125800.0,45.2928,45.2928,45.1514,45.2109,125800.0
2014-10-20 10:00:00,60.73,60.89,60.7,60.77,129400.0,45.2184,45.3375,45.1961,45.2482,129400.0
2014-10-20 10:10:00,60.75,60.96,60.75,60.9,78200.0,45.2333,45.3896,45.2333,45.345,78200.0
2014-10-20 10:20:00,60.91,61.18,60.89,61.02,56500.0,45.3524,45.5535,45.3375,45.4343,56500.0
2014-10-20 10:30:00,61.03,61.1,60.95,60.98,60000.0,45.4418,45.4939,45.3822,45.4045,60000.0
2014-10-20 10:40:00,60.99,61.19,60.98,61.13,58100.0,45.412,45.5609,45.4045,45.5162,58100.0
2014-10-20 10:50:00,61.14,61.14,60.99,61.03,46700.0,45.5237,45.5237,45.412,45.4418,46700.0
2014-10-20 11:00:00,61.03,61.14,60.98,61.14,62900.0,45.4418,45.5237,45.4045,45.5237,62900.0
2014-10-20 11:10:00,61.15,61.15,61.01,61.13,73000.0,45.5311,45.5311,45.4269,45.5162,73000.0
2014-10-20 11:20:00,61.13,61.19,60.93,60.94,76100.0,45.5162,45.5609,45.3673,45.3748,76100.0
2014-10-20 11:30:00,60.94,61.03,60.9,60.97,64500.0,45.3748,45.4418,45.345,45.3971,64500.0
2014-10-20 11:40:00,60.97,61.09,60.96,61.02,35900.0,45.3971,45.4864,45.3896,45.4343,35900.0
2014-10-20 11:50:00,61.02,61.03,60.96,61.03,39800.0,45.4343,45.4418,45.3896,45.4418,39800.0
2014-10-20 12:00:00,61.04,61.11,61.02,61.03,56800.0,45.4492,45.5013,45.4343,45.4418,56800.0
2014-10-20 12:10:00,61.02,61.06,60.98,61.04,48400.0,45.4343,45.4641,45.4045,45.4492,48400.0
2014-10-20 12:20:00,61.04,61.06,61.0,61.02,33000.0,45.4492,45.4641,45.4194,45.4343,33000.0
2014-10-20 12:30:00,61.01,61.02,60.93,60.96,54700.0,45.4269,45.4343,45.3673,45.3896,54700.0
2014-10-20 12:40:00,60.96,60.98,60.88,60.93,44800.0,45.3896,45.4045,45.3301,45.3673,44800.0
2014-10-20 12:50:00,60.92,60.94,60.84,60.86,47500.0,45.3599,45.3748,45.3003,45.3152,47500.0
2014-10-20 13:00:00,60.87,60.93,60.85,60.93,44000.0,45.3226,45.3673,45.3077,45.3673,44000.0
2014-10-20 13:10:00,60.94,60.98,60.9,60.96,31800.0,45.3748,45.4045,45.345,45.3896,31800.0
2014-10-20 13:20:00,60.98,61.06,60.96,61.03,29900.0,45.4045,45.4641,45.3896,45.4418,29900.0
2014-10-20 13:30:00,61.03,61.12,61.02,61.11,43000.0,45.4418,45.5088,45.4343,45.5013,43000.0
2014-10-20 13:40:00,61.11,61.13,61.04,61.06,51600.0,45.5013,45.5162,45.4492,45.4641,51600.0
2014-10-20 13:50:00,61.06,61.09,61.03,61.03,46900.0,45.4641,45.4864,45.4418,45.4418,46900.0
2014-10-20 14:00:00,61.03,61.19,61.03,61.14,62900.0,45.4418,45.5609,45.4418,45.5237,62900.0
2014-10-20 14:10:00,61.14,61.2,61.05,61.05,36500.0,45.5237,45.5683,45.4567,45.4567,36500.0
2014-10-20 14:20:00,61.05,61.11,61.02,61.05,98100.0,45.4567,45.5013,45.4343,45.4567,98100.0
2014-10-20 14:30:00,61.04,61.04,60.97,60.97,48100.0,45.4492,45.4492,45.3971,45.3971,48100.0
2014-10-20 14:40:00,60.98,61.02,60.91,60.93,113700.0,45.4045,45.4343,45.3524,45.3673,113700.0
2014-10-20 14:50:00,60.94,60.95,60.91,60.93,97500.0,45.3748,45.3822,45.3524,45.3673,97500.0
2014-10-20 15:00:00,60.94,61.08,60.93,61.01,85100.0,45.3748,45.479,45.3673,45.4269,85100.0
2014-10-20 15:10:00,61.01,61.02,60.95,60.95,115000.0,45.4269,45.4343,45.3822,45.3822,115000.0
2014-10-20 15:20:00,60.95,60.99,60.92,60.97,72800.0,45.3822,45.412,45.3599,45.3971,72800.0
2014-10-20 15:30:00,60.98,61.03,60.97,61.02,115900.0,45.4045,45.4418,45.3971,45.4343,115900.0
2014-10-20 15:40:00,61.03,61.17,61.0,61.14,165900.0,45.4418,45.546,45.4194,45.5237,165900.0
2014-10-20 15:50:00,61.14,61.24,61.13,61.22,289400.0,45.5237,45.5981,45.5162,45.5832,289400.0
2014-10-21 09:30:00,61.75,61.95,61.71,61.87,87200.0,45.9779,46.1268,45.9481,46.0672,87200.0
2014-10-21 09:40:00,61.84,62.25,61.84,62.19,50500.0,46.0449,46.3502,46.0449,46.3055,50500.0
2014-10-21 09:50:00,62.2,62.29,62.13,62.18,44100.0,46.3129,46.3799,46.2608,46.298,44100.0
2014-10-21 10:00:00,62.17,62.23,62.07,62.16,64100.0,46.2906,46.3353,46.2161,46.2831,64100.0
2014-10-21 10:10:00,62.17,62.24,62.1,62.19,44100.0,46.2906,46.3427,46.2385,46.3055,44100.0
2014-10-21 10:20:00,62.18,62.35,62.16,62.33,83900.0,46.298,46.4246,46.2831,46.4097,83900.0
2014-10-21 10:30:00,62.34,62.4,62.23,62.26,63400.0,46.4172,46.4618,46.3353,46.3576,63400.0
2014-10-21 10:40:00,62.26,62.4,62.25,62.38,54900.0,46.3576,46.4618,46.3502,46.4469,54900.0
2014-10-21 10:50:00,62.4,62.4,62.3,62.38,44600.0,46.4618,46.4618,46.3874,46.4469,44600.0
2014-10-21 11:00:00,62.38,62.47,62.37,62.47,46600.0,46.4469,46.514,46.4395,46.514,46600.0
2014-10-21 11:10:00,62.47,62.48,62.37,62.38,50000.0,46.514,46.5214,46.4395,46.4469,50000.0
2014-10-21 11:20:00,62.38,62.53,62.38,62.53,50700.0,46.4469,46.5586,46.4469,46.5586,50700.0
2014-10-21 11:30:00,62.53,62.63,62.5,62.6,65500.0,46.5586,46.6331,46.5363,46.6108,65500.0
2014-10-21 11:40:00,62.6,62.67,62.58,62.6,71400.0,46.6108,46.6629,46.5959,46.6108,71400.0
2014-10-21 11:50:00,62.6,62.66,62.59,62.63,29200.0,46.6108,46.6554,46.6033,46.6331,29200.0
2014-10-21 12:00:00,62.64,62.68,62.63,62.64,25600.0,46.6405,46.6703,46.6331,46.6405,25600.0
2014-10-21 12:10:00,62.64,62.72,62.6,62.72,113200.0,46.6405,46.7001,46.6108,46.7001,113200.0
2014-10-21 12:20:00,62.73,62.78,62.71,62.78,53900.0,46.7076,46.7448,46.6927,46.7448,53900.0
2014-10-21 12:30:00,62.78,62.79,62.67,62.68,60400.0,46.7448,46.7522,46.6629,46.6703,60400.0
2014-10-21 12:40:00,62.69,62.75,62.69,62.74,43200.0,46.6778,46.7224,46.6778,46.715,43200.0
2014-10-21 12:50:00,62.75,62.75,62.62,62.67,56100.0,46.7224,46.7224,46.6256,46.6629,56100.0
2014-10-21 13:00:00,62.67,62.74,62.67,62.69,41700.0,46.6629,46.715,46.6629,46.6778,41700.0
2014-10-21 13:10:00,62.68,62.74,62.68,62.7,152300.0,46.6703,46.715,46.6703,46.6852,152300.0
2014-10-21 13:20:00,62.71,62.72,62.63,62.67,90500.0,46.6927,46.7001,46.6331,46.6629,90500.0
2014-10-21 13:30:00,62.67,62.79,62.66,62.75,158800.0,46.6629,46.7522,46.6554,46.7224,158800.0
2014-10-21 13:40:00,62.75,62.82,62.73,62.79,37900.0,46.7224,46.7746,46.7076,46.7522,37900.0
2014-10-21 13:50:00,62.8,62.86,62.79,62.82,45800.0,46.7597,46.8043,46.7522,46.7746,45800.0
2014-10-21 14:00:00,62.83,62.95,62.79,62.93,53200.0,46.782,46.8714,46.7522,46.8565,53200.0
2014-10-21 14:10:00,62.92,62.94,62.88,62.89,48600.0,46.849,46.8639,46.8192,46.8267,48600.0
2014-10-21 14:20:00,62.89,62.91,62.83,62.83,35400.0,46.8267,46.8416,46.782,46.782,35400.0
2014-10-21 14:30:00,62.83,62.88,62.81,62.87,43600.0,46.782,46.8192,46.7671,46.8118,43600.0
2014-10-21 14:40:00,62.88,62.89,62.79,62.81,59200.0,46.8192,46.8267,46.7522,46.7671,59200.0
2014-10-21 14:50:00,62.82,62.89,62.81,62.86,43700.0,46.7746,46.8267,46.7671,46.8043,43700.0
2014-10-21 15:00:00,62.86,62.91,62.83,62.89,65600.0,46.8043,46.8416,46.782,46.8267,65600.0
2014-10-21 15:10:00,62.89,63.04,62.89,63.02,110400.0,46.8267,46.9384,46.8267,46.9235,110400.0
2014-10-21 15:20:00,63.03,63.12,62.99,63.12,89000.0,46.9309,46.9979,46.9011,46.9979,89000.0
2014-10-21 15:30:00,63.12,63.12,63.0,63.04,122600.0,46.9979,46.9979,46.9086,46.9384,122600.0
2014-10-21 15:40:00,63.04,63.1,63.01,63.05,144100.0,46.9384,46.983,46.916,46.9458,144100.0
2014-10-21 15:50:00,63.06,63.06,62.9,62.94,512200.0,46.9533,46.9533,46.8341,46.8639,512200.0
2014-10-22 09:30:00,63.08,63.29,62.29,62.31,419300.0,46.9682,47.1245,46.3799,46.3948,419300.0
2014-10-22 09:40:00,62.31,62.73,62.31,62.66,184300.0,46.3948,46.7076,46.3948,46.6554,184300.0
2014-10-22 09:50:00,62.67,62.82,62.66,62.82,64400.0,46.6629,46.7746,46.6554,46.7746,64400.0
2014-10-22 10:00:00,62.82,62.89,62.49,62.5,87000.0,46.7746,46.8267,46.5289,46.5363,87000.0
2014-10-22 10:10:00,62.5,62.62,62.31,62.34,122500.0,46.5363,46.6256,46.3948,46.4172,122500.0
2014-10-22 10:20:00,62.34,62.43,62.29,62.36,127200.0,46.4172,46.4842,46.3799,46.4321,127200.0
2014-10-22 10:30:00,62.36,62.37,62.26,62.26,116800.0,46.4321,46.4395,46.3576,46.3576,116800.0
2014-10-22 10:40:00,62.26,62.27,62.16,62.18,131600.0,46.3576,46.365,46.2831,46.298,131600.0
2014-10-22 10:50:00,62.18,62.25,62.12,62.13,133600.0,46.298,46.3502,46.2534,46.2608,133600.0
2014-10-22 11:00:00,62.14,62.2,62.1,62.19,111800.0,46.2682,46.3129,46.2385,46.3055,111800.0
2014-10-22 11:10:00,62.19,62.3,62.17,62.19,123900.0,46.3055,46.3874,46.2906,46.3055,123900.0
2014-10-22 11:20:00,62.19,62.25,62.04,62.05,116300.0,46.3055,46.3502,46.1938,46.2012,116300.0
2014-10-22 11:30:00,62.06,62.06,61.96,61.98,115100.0,46.2087,46.2087,46.1342,46.1491,115100.0
2014-10-22 11:40:00,61.99,62.0,61.87,61.88,104100.0,46.1566,46.164,46.0672,46.0747,104100.0
2014-10-22 11:50:00,61.88,61.89,61.73,61.8,138300.0,46.0747,46.0821,45.963,46.0151,138300.0
2014-10-22 12:00:00,61.79,61.89,61.79,61.83,82600.0,46.0076,46.0821,46.0076,46.0374,82600.0
2014-10-22 12:10:00,61.82,61.84,61.67,61.7,85800.0,46.03,46.0449,45.9183,45.9406,85800.0
2014-10-22 12:20:00,61.7,61.79,61.69,61.75,94900.0,45.9406,46.0076,45.9332,45.9779,94900.0
2014-10-22 12:30:00,61.75,61.76,61.61,61.62,118900.0,45.9779,45.9853,45.8736,45.8811,118900.0
2014-10-22 12:40:00,61.62,61.62,61.44,61.46,230200.0,45.8811,45.8811,45.747,45.7619,230200.0
2014-10-22 12:50:00,61.46,61.48,61.39,61.44,173800.0,45.7619,45.7768,45.7098,45.747,173800.0
2014-10-22 13:00:00,61.45,61.68,61.44,61.68,138400.0,45.7545,45.9257,45.747,45.9257,138400.0
2014-10-22 13:10:00,61.69,61.78,61.66,61.67,128500.0,45.9332,46.0002,45.9109,45.9183,128500.0
2014-10-22 13:20:00,61.67,61.68,61.5,61.52,77000.0,45.9183,45.9257,45.7917,45.8066,77000.0
2014-10-22 13:30:00,61.52,61.55,61.48,61.51,83000.0,45.8066,45.8289,45.7768,45.7992,83000.0
2014-10-22 13:40:00,61.5,61.52,61.38,61.39,111100.0,45.7917,45.8066,45.7024,45.7098,111100.0
2014-10-22 13:50:00,61.38,61.4,61.28,61.34,105800.0,45.7024,45.7173,45.6279,45.6726,105800.0
2014-10-22 14:00:00,61.33,61.36,61.24,61.25,164600.0,45.6651,45.6875,45.5981,45.6056,164600.0
2014-10-22 14:10:00,61.25,61.27,61.16,61.17,110400.0,45.6056,45.6205,45.5386,45.546,110400.0
2014-10-22 14:20:00,61.17,61.19,61.09,61.1,138400.0,45.546,45.5609,45.4864,45.4939,138400.0
2014-10-22 14:30:00,61.11,61.11,60.96,60.98,211500.0,45.5013,45.5013,45.3896,45.4045,211500.0
2014-10-22 14:40:00,60.99,61.23,60.96,61.2,158800.0,45.412,45.5907,45.3896,45.5683,158800.0
2014-10-22 14:50:00,61.21,61.38,61.15,61.37,109100.0,45.5758,45.7024,45.5311,45.6949,109100.0
2014-10-22 15:00:00,61.37,61.4,61.32,61.32,121700.0,45.6949,45.7173,45.6577,45.6577,121700.0
2014-10-22 15:10:00,61.32,61.33,61.12,61.12,182100.0,45.6577,45.6651,45.5088,45.5088,182100.0
2014-10-22 15:20:00,61.12,61.22,61.1,61.2,129300.0,45.5088,45.5832,45.4939,45.5683,129300.0
2014-10-22 15:30:00,61.21,61.21,61.02,61.04,192300.0,45.5758,45.5758,45.4343,45.4492,192300.0
2014-10-22 15:40:00,61.05,61.07,60.96,60.96,257900.0,45.4567,45.4715,45.3896,45.3896,257900.0
2014-10-22 15:50:00,60.96,60.97,60.91,60.95,443200.0,45.3896,45.3971,45.3524,45.3822,443200.0
2014-10-23 09:30:00,61.69,62.0,61.61,62.0,171900.0,45.9332,46.164,45.8736,46.164,171900.0
2014-10-23 09:40:00,61.99,62.17,61.75,61.75,61700.0,46.1566,46.2906,45.9779,45.9779,61700.0
2014-10-23 09:50:00,61.77,61.88,61.71,61.76,38500.0,45.9928,46.0747,45.9481,45.9853,38500.0
2014-10-23 10:00:00,61.77,62.11,61.77,61.98,78900.0,45.9928,46.2459,45.9928,46.1491,78900.0
2014-10-23 10:10:00,61.96,62.07,61.89,62.03,96200.0,46.1342,46.2161,46.0821,46.1863,96200.0
2014-10-23 10:20:00,62.02,62.06,61.95,61.98,50800.0,46.1789,46.2087,46.1268,46.1491,50800.0
2014-10-23 10:30:00,62.01,62.07,61.97,62.03,88100.0,46.1715,46.2161,46.1417,46.1863,88100.0
2014-10-23 10:40:00,62.02,62.06,61.94,62.03,53500.0,46.1789,46.2087,46.1193,46.1863,53500.0
2014-10-23 10:50:00,62.02,62.05,61.96,62.04,63400.0,46.1789,46.2012,46.1342,46.1938,63400.0
2014-10-23 11:00:00,62.03,62.06,61.99,62.01,77200.0,46.1863,46.2087,46.1566,46.1715,77200.0
2014-10-23 11:10:00,62.03,62.15,62.01,62.11,43100.0,46.1863,46.2757,46.1715,46.2459,43100.0
2014-10-23 11:20:00,62.1,62.12,62.04,62.04,36900.0,46.2385,46.2534,46.1938,46.1938,36900.0
2014-10-23 11:30:00,62.06,62.09,61.99,62.0,50800.0,46.2087,46.231,46.1566,46.164,50800.0
2014-10-23 11:40:00,61.99,62.06,61.98,62.06,27000.0,46.1566,46.2087,46.1491,46.2087,27000.0
2014-10-23 11:50:00,62.06,62.07,61.98,62.0,31400.0,46.2087,46.2161,46.1491,46.164,31400.0
2014-10-23 12:00:00,62.0,62.1,61.99,62.07,45800.0,46.164,46.2385,46.1566,46.2161,45800.0
2014-10-23 12:10:00,62.06,62.08,62.04,62.07,46300.0,46.2087,46.2236,46.1938,46.2161,46300.0
2014-10-23 12:20:00,62.07,62.08,61.98,62.02,202800.0,46.2161,46.2236,46.1491,46.1789,202800.0
2014-10-23 12:30:00,62.02,62.04,61.99,61.99,41300.0,46.1789,46.1938,46.1566,46.1566,41300.0
2014-10-23 12:40:00,62.0,62.03,61.94,62.02,33400.0,46.164,46.1863,46.1193,46.1789,33400.0
2014-10-23 12:50:00,62.02,62.06,61.94,61.97,29100.0,46.1789,46.2087,46.1193,46.1417,29100.0
2014-10-23 13:00:00,61.96,62.03,61.93,62.03,39100.0,46.1342,46.1863,46.1119,46.1863,39100.0
2014-10-23 13:10:00,62.03,62.08,62.01,62.01,35400.0,46.1863,46.2236,46.1715,46.1715,35400.0
2014-10-23 13:20:00,62.02,62.05,61.99,62.05,32900.0,46.1789,46.2012,46.1566,46.2012,32900.0
2014-10-23 13:30:00,62.05,62.09,62.02,62.07,43900.0,46.2012,46.231,46.1789,46.2161,43900.0
2014-10-23 13:40:00,62.07,62.17,62.06,62.17,26500.0,46.2161,46.2906,46.2087,46.2906,26500.0
2014-10-23 13:50:00,62.17,62.18,62.1,62.13,29500.0,46.2906,46.298,46.2385,46.2608,29500.0
2014-10-23 14:00:00,62.15,62.27,62.14,62.26,46900.0,46.2757,46.365,46.2682,46.3576,46900.0
2014-10-23 14:10:00,62.26,62.35,62.26,62.35,35900.0,46.3576,46.4246,46.3576,46.4246,35900.0
2014-10-23 14:20:00,62.34,62.43,62.33,62.38,50600.0,46.4172,46.4842,46.4097,46.4469,50600.0
2014-10-23 14:30:00,62.38,62.38,62.27,62.34,38700.0,46.4469,46.4469,46.365,46.4172,38700.0
2014-10-23 14:40:00,62.34,62.34,62.29,62.32,40700.0,46.4172,46.4172,46.3799,46.4023,40700.0
2014-10-23 14:50:00,62.32,62.33,61.98,62.14,118900.0,46.4023,46.4097,46.1491,46.2682,118900.0
2014-10-23 15:00:00,62.14,62.14,61.92,62.01,85400.0,46.2682,46.2682,46.1044,46.1715,85400.0
2014-10-23 15:10:00,61.99,62.13,61.97,62.02,65900.0,46.1566,46.2608,46.1417,46.1789,65900.0
2014-10-23 15:20:00,62.0,62.06,61.92,61.96,71100.0,46.164,46.2087,46.1044,46.1342,71100.0
2014-10-23 15:30:00,61.96,62.19,61.95,62.08,96200.0,46.1342,46.3055,46.1268,46.2236,96200.0
2014-10-23 15:40:00,62.08,62.14,62.06,62.1,115200.0,46.2236,46.2682,46.2087,46.2385,115200.0
2014-10-23 15:50:00,62.1,62.15,61.96,62.05,243800.0,46.2385,46.2757,46.1342,46.2012,243800.0
2014-10-24 09:30:00,62.01,62.27,61.89,62.16,78400.0,46.1715,46.365,46.0821,46.2831,78400.0
2014-10-24 09:40:00,62.16,62.19,62.05,62.05,55600.0,46.2831,46.3055,46.2012,46.2012,55600.0
2014-10-24 09:50:00,62.04,62.05,61.71,61.82,67600.0,46.1938,46.2012,45.9481,46.03,67600.0
2014-10-24 10:00:00,61.82,61.94,61.65,61.68,82100.0,46.03,46.1193,45.9034,45.9257,82100.0
2014-10-24 10:10:00,61.69,61.92,61.66,61.91,43400.0,45.9332,46.1044,45.9109,46.097,43400.0
2014-10-24 10:20:00,61.91,61.94,61.79,61.8,29900.0,46.097,46.1193,46.0076,46.0151,29900.0
2014-10-24 10:30:00,61.8,62.01,61.8,61.95,41000.0,46.0151,46.1715,46.0151,46.1268,41000.0
2014-10-24 10:40:00,61.95,62.0,61.85,61.86,41900.0,46.1268,46.164,46.0523,46.0598,41900.0
2014-10-24 10:50:00,61.87,61.98,61.85,61.95,40200.0,46.0672,46.1491,46.0523,46.1268,40200.0
2014-10-24 11:00:00,61.94,61.96,61.89,61.92,46900.0,46.1193,46.1342,46.0821,46.1044,46900.0
2014-10-24 11:10:00,61.93,61.99,61.9,61.93,52000.0,46.1119,46.1566,46.0896,46.1119,52000.0
2014-10-24 11:20:00,61.93,61.96,61.9,61.91,63000.0,46.1119,46.1342,46.0896,46.097,63000.0
2014-10-24 11:30:00,61.91,62.16,61.9,62.09,87700.0,46.097,46.2831,46.0896,46.231,87700.0
2014-10-24 11:40:00,62.1,62.12,62.07,62.07,73300.0,46.2385,46.2534,46.2161,46.2161,73300.0
2014-10-24 11:50:00,62.07,62.09,62.05,62.09,52600.0,46.2161,46.231,46.2012,46.231,52600.0
2014-10-24 12:00:00,62.08,62.15,62.07,62.12,53200.0,46.2236,46.2757,46.2161,46.2534,53200.0
2014-10-24 12:10:00,62.13,62.22,62.11,62.19,115200.0,46.2608,46.3278,46.2459,46.3055,115200.0
2014-10-24 12:20:00,62.2,62.2,62.11,62.11,50600.0,46.3129,46.3129,46.2459,46.2459,50600.0
2014-10-24 12:30:00,62.11,62.12,62.02,62.02,49700.0,46.2459,46.2534,46.1789,46.1789,49700.0
2014-10-24 12:40:00,62.02,62.1,62.02,62.08,36700.0,46.1789,46.2385,46.1789,46.2236,36700.0
2014-10-24 12:50:00,62.07,62.08,61.98,62.0,77100.0,46.2161,46.2236,46.1491,46.164,77100.0
2014-10-24 13:00:00,62.0,62.09,62.0,62.09,59400.0,46.164,46.231,46.164,46.231,59400.0
2014-10-24 13:10:00,62.08,62.12,62.0,62.01,48600.0,46.2236,46.2534,46.164,46.1715,48600.0
2014-10-24 13:20:00,62.02,62.04,61.99,62.03,34400.0,46.1789,46.1938,46.1566,46.1863,34400.0
2014-10-24 13:30:00,62.04,62.14,62.03,62.13,55900.0,46.1938,46.2682,46.1863,46.2608,55900.0
2014-10-24 13:40:00,62.13,62.13,62.03,62.05,116200.0,46.2608,46.2608,46.1863,46.2012,116200.0
2014-10-24 13:50:00,62.05,62.1,62.05,62.09,40300.0,46.2012,46.2385,46.2012,46.231,40300.0
2014-10-24 14:00:00,62.09,62.16,62.03,62.15,47800.0,46.231,46.2831,46.1863,46.2757,47800.0
2014-10-24 14:10:00,62.14,62.14,62.05,62.05,46400.0,46.2682,46.2682,46.2012,46.2012,46400.0
2014-10-24 14:20:00,62.05,62.14,62.05,62.13,66500.0,46.2012,46.2682,46.2012,46.2608,66500.0
2014-10-24 14:30:00,62.13,62.18,62.1,62.15,49400.0,46.2608,46.298,46.2385,46.2757,49400.0
2014-10-24 14:40:00,62.16,62.29,62.16,62.29,43500.0,46.2831,46.3799,46.2831,46.3799,43500.0
2014-10-24 14:50:00,62.28,62.28,62.21,62.23,59800.0,46.3725,46.3725,46.3204,46.3353,59800.0
2014-10-24 15:00:00,62.23,62.33,62.23,62.3,70900.0,46.3353,46.4097,46.3353,46.3874,70900.0
2014-10-24 15:10:00,62.3,62.32,62.25,62.32,74600.0,46.3874,46.4023,46.3502,46.4023,74600.0
2014-10-24 15:20:00,62.32,62.33,62.28,62.33,78400.0,46.4023,46.4097,46.3725,46.4097,78400.0
2014-10-24 15:30:00,62.33,62.35,62.32,62.35,81200.0,46.4097,46.4246,46.4023,46.4246,81200.0
2014-10-24 15:40:00,62.35,62.47,62.34,62.44,153600.0,46.4246,46.514,46.4172,46.4916,153600.0
2014-10-24 15:50:00,62.44,62.45,62.39,62.4,288600.0,46.4916,46.4991,46.4544,46.4618,288600.0
2014-10-27 09:30:00,62.07,62.09,61.65,61.77,88500.0,46.2161,46.231,45.9034,45.9928,88500.0
2014-10-27 09:40:00,61.78,61.91,61.66,61.78,37300.0,46.0002,46.097,45.9109,46.0002,37300.0
2014-10-27 09:50:00,61.76,61.85,61.64,61.82,29600.0,45.9853,46.0523,45.896,46.03,29600.0
2014-10-27 10:00:00,61.82,61.84,61.64,61.75,50800.0,46.03,46.0449,45.896,45.9779,50800.0
2014-10-27 10:10:00,61.76,61.9,61.76,61.9,79700.0,45.9853,46.0896,45.9853,46.0896,79700.0
2014-10-27 10:20:00,61.89,62.03,61.86,62.02,34400.0,46.0821,46.1863,46.0598,46.1789,34400.0
2014-10-27 10:30:00,62.03,62.05,61.92,62.03,41500.0,46.1863,46.2012,46.1044,46.1863,41500.0
2014-10-27 10:40:00,62.04,62.2,62.03,62.15,55300.0,46.1938,46.3129,46.1863,46.2757,55300.0
2014-10-27 10:50:00,62.15,62.16,62.07,62.1,47600.0,46.2757,46.2831,46.2161,46.2385,47600.0
2014-10-27 11:00:00,62.11,62.18,62.07,62.12,51300.0,46.2459,46.298,46.2161,46.2534,51300.0
2014-10-27 11:10:00,62.13,62.23,62.03,62.04,41300.0,46.2608,46.3353,46.1863,46.1938,41300.0
2014-10-27 11:20:00,62.04,62.06,61.97,62.02,50200.0,46.1938,46.2087,46.1417,46.1789,50200.0
2014-10-27 11:30:00,62.02,62.1,61.86,61.91,61100.0,46.1789,46.2385,46.0598,46.097,61100.0
2014-10-27 11:40:00,61.91,61.96,61.86,61.89,23200.0,46.097,46.1342,46.0598,46.0821,23200.0
2014-10-27 11:50:00,61.88,61.95,61.84,61.9,20100.0,46.0747,46.1268,46.0449,46.0896,20100.0
2014-10-27 12:00:00,61.9,62.02,61.89,61.97,37900.0,46.0896,46.1789,46.0821,46.1417,37900.0
2014-10-27 12:10:00,61.98,62.0,61.9,61.98,30500.0,46.1491,46.164,46.0896,46.1491,30500.0
2014-10-27 12:20:00,62.0,62.01,61.89,61.93,22400.0,46.164,46.1715,46.0821,46.1119,22400.0
2014-10-27 12:30:00,61.93,61.95,61.85,61.91,33200.0,46.1119,46.1268,46.0523,46.097,33200.0
2014-10-27 12:40:00,61.91,62.01,61.88,61.92,35000.0,46.097,46.1715,46.0747,46.1044,35000.0
2014-10-27 12:50:00,61.91,62.0,61.89,62.0,23900.0,46.097,46.164,46.0821,46.164,23900.0
2014-10-27 13:00:00,62.01,62.1,62.01,62.05,50200.0,46.1715,46.2385,46.1715,46.2012,50200.0
2014-10-27 13:10:00,62.04,62.12,62.02,62.12,26800.0,46.1938,46.2534,46.1789,46.2534,26800.0
2014-10-27 13:20:00,62.12,62.12,62.02,62.03,20900.0,46.2534,46.2534,46.1789,46.1863,20900.0
2014-10-27 13:30:00,62.03,62.08,62.01,62.04,29500.0,46.1863,46.2236,46.1715,46.1938,29500.0
2014-10-27 13:40:00,62.05,62.1,62.03,62.09,23300.0,46.2012,46.2385,46.1863,46.231,23300.0
2014-10-27 13:50:00,62.09,62.09,62.02,62.05,30800.0,46.231,46.231,46.1789,46.2012,30800.0
2014-10-27 14:00:00,62.05,62.14,62.03,62.11,39200.0,46.2012,46.2682,46.1863,46.2459,39200.0
2014-10-27 14:10:00,62.11,62.22,62.1,62.21,28500.0,46.2459,46.3278,46.2385,46.3204,28500.0
2014-10-27 14:20:00,62.22,62.23,62.14,62.16,55800.0,46.3278,46.3353,46.2682,46.2831,55800.0
2014-10-27 14:30:00,62.17,62.18,62.07,62.15,40600.0,46.2906,46.298,46.2161,46.2757,40600.0
2014-10-27 14:40:00,62.16,62.18,62.13,62.18,33700.0,46.2831,46.298,46.2608,46.298,33700.0
2014-10-27 14:50:00,62.18,62.21,62.11,62.14,60900.0,46.298,46.3204,46.2459,46.2682,60900.0
2014-10-27 15:00:00,62.14,62.23,62.14,62.16,45200.0,46.2682,46.3353,46.2682,46.2831,45200.0
2014-10-27 15:10:00,62.17,62.2,62.12,62.2,72200.0,46.2906,46.3129,46.2534,46.3129,72200.0
2014-10-27 15:20:00,62.19,62.19,62.09,62.1,55400.0,46.3055,46.3055,46.231,46.2385,55400.0
2014-10-27 15:30:00,62.1,62.19,62.07,62.18,131500.0,46.2385,46.3055,46.2161,46.298,131500.0
2014-10-27 15:40:00,62.17,62.29,62.14,62.28,127600.0,46.2906,46.3799,46.2682,46.3725,127600.0
2014-10-27 15:50:00,62.27,62.32,62.23,62.27,227300.0,46.365,46.4023,46.3353,46.365,227300.0
2014-10-28 09:30:00,62.58,62.76,62.51,62.74,153700.0,46.5959,46.7299,46.5437,46.715,153700.0
2014-10-28 09:40:00,62.73,62.73,62.47,62.67,77500.0,46.7076,46.7076,46.514,46.6629,77500.0
2014-10-28 09:50:00,62.68,62.99,62.68,62.85,60900.0,46.6703,46.9011,46.6703,46.7969,60900.0
2014-10-28 10:00:00,62.86,63.02,62.84,62.9,62200.0,46.8043,46.9235,46.7895,46.8341,62200.0
2014-10-28 10:10:00,62.9,62.98,62.87,62.92,38800.0,46.8341,46.8937,46.8118,46.849,38800.0
2014-10-28 10:20:00,62.92,62.95,62.83,62.89,57600.0,46.849,46.8714,46.782,46.8267,57600.0
2014-10-28 10:30:00,62.89,62.98,62.87,62.95,74200.0,46.8267,46.8937,46.8118,46.8714,74200.0
2014-10-28 10:40:00,62.96,62.96,62.87,62.92,53900.0,46.8788,46.8788,46.8118,46.849,53900.0
2014-10-28 10:50:00,62.9,62.96,62.87,62.92,51100.0,46.8341,46.8788,46.8118,46.849,51100.0
2014-10-28 11:00:00,62.92,62.97,62.9,62.97,53000.0,46.849,46.8863,46.8341,46.8863,53000.0
2014-10-28 11:10:00,62.96,63.05,62.94,63.0,55400.0,46.8788,46.9458,46.8639,46.9086,55400.0
2014-10-28 11:20:00,63.01,63.05,62.89,62.89,40000.0,46.916,46.9458,46.8267,46.8267,40000.0
2014-10-28 11:30:00,62.9,62.95,62.86,62.92,27300.0,46.8341,46.8714,46.8043,46.849,27300.0
2014-10-28 11:40:00,62.92,62.95,62.82,62.83,36600.0,46.849,46.8714,46.7746,46.782,36600.0
2014-10-28 11:50:00,62.83,62.86,62.78,62.78,46000.0,46.782,46.8043,46.7448,46.7448,46000.0
2014-10-28 12:00:00,62.78,62.88,62.77,62.86,24900.0,46.7448,46.8192,46.7373,46.8043,24900.0
2014-10-28 12:10:00,62.87,62.99,62.87,62.91,42000.0,46.8118,46.9011,46.8118,46.8416,42000.0
2014-10-28 12:20:00,62.92,62.97,62.91,62.92,22900.0,46.849,46.8863,46.8416,46.849,22900.0
2014-10-28 12:30:00,62.91,62.91,62.85,62.87,23300.0,46.8416,46.8416,46.7969,46.8118,23300.0
2014-10-28 12:40:00,62.87,62.91,62.8,62.84,28300.0,46.8118,46.8416,46.7597,46.7895,28300.0
2014-10-28 12:50:00,62.83,62.89,62.82,62.87,22400.0,46.782,46.8267,46.7746,46.8118,22400.0
2014-10-28 13:00:00,62.87,62.96,62.86,62.95,22100.0,46.8118,46.8788,46.8043,46.8714,22100.0
2014-10-28 13:10:00,62.95,62.97,62.91,62.93,26500.0,46.8714,46.8863,46.8416,46.8565,26500.0
2014-10-28 13:20:00,62.93,63.03,62.93,63.02,26900.0,46.8565,46.9309,46.8565,46.9235,26900.0
2014-10-28 13:30:00,63.02,63.03,62.94,62.98,48700.0,46.9235,46.9309,46.8639,46.8937,48700.0
2014-10-28 13:40:00,62.99,63.09,62.99,63.07,33200.0,46.9011,46.9756,46.9011,46.9607,33200.0
2014-10-28 13:50:00,63.06,63.15,63.05,63.14,29800.0,46.9533,47.0203,46.9458,47.0128,29800.0
2014-10-28 14:00:00,63.13,63.16,63.1,63.11,32100.0,47.0054,47.0277,46.983,46.9905,32100.0
2014-10-28 14:10:00,63.11,63.15,63.07,63.07,34500.0,46.9905,47.0203,46.9607,46.9607,34500.0
2014-10-28 14:20:00,63.08,63.18,63.05,63.17,27600.0,46.9682,47.0426,46.9458,47.0352,27600.0
2014-10-28 14:30:00,63.18,63.2,63.13,63.19,35400.0,47.0426,47.0575,47.0054,47.0501,35400.0
2014-10-28 14:40:00,63.19,63.23,63.16,63.17,41300.0,47.0501,47.0798,47.0277,47.0352,41300.0
2014-10-28 14:50:00,63.18,63.25,63.15,63.24,49300.0,47.0426,47.0947,47.0203,47.0873,49300.0
2014-10-28 15:00:00,63.24,63.37,63.24,63.36,85700.0,47.0873,47.1841,47.0873,47.1766,85700.0
2014-10-28 15:10:00,63.36,63.44,63.3,63.4,63800.0,47.1766,47.2362,47.132,47.2064,63800.0
2014-10-28 15:20:00,63.41,63.5,63.37,63.49,89300.0,47.2139,47.2809,47.1841,47.2734,89300.0
2014-10-28 15:30:00,63.5,63.56,63.47,63.53,114600.0,47.2809,47.3256,47.2585,47.3032,114600.0
2014-10-28 15:40:00,63.54,63.54,63.36,63.38,109200.0,47.3107,47.3107,47.1766,47.1915,109200.0
2014-10-28 15:50:00,63.38,63.45,63.37,63.38,258800.0,47.1915,47.2437,47.1841,47.1915,258800.0
2014-10-29 09:30:00,63.76,63.76,63.16,63.28,268100.0,47.4745,47.4745,47.0277,47.1171,268100.0
2014-10-29 09:40:00,63.28,63.41,63.2,63.32,241500.0,47.1171,47.2139,47.0575,47.1469,241500.0
2014-10-29 09:50:00,63.32,63.34,63.16,63.22,111100.0,47.1469,47.1617,47.0277,47.0724,111100.0
2014-10-29 10:00:00,63.22,63.34,63.17,63.29,74100.0,47.0724,47.1617,47.0352,47.1245,74100.0
2014-10-29 10:10:00,63.28,63.49,63.26,63.47,71900.0,47.1171,47.2734,47.1022,47.2585,71900.0
2014-10-29 10:20:00,63.47,63.58,63.46,63.53,89800.0,47.2585,47.3404,47.2511,47.3032,89800.0
2014-10-29 10:30:00,63.53,63.64,63.42,63.45,79100.0,47.3032,47.3851,47.2213,47.2437,79100.0
2014-10-29 10:40:00,63.44,63.55,63.42,63.5,95100.0,47.2362,47.3181,47.2213,47.2809,95100.0
2014-10-29 10:50:00,63.49,63.5,63.33,63.43,140200.0,47.2734,47.2809,47.1543,47.2288,140200.0
2014-10-29 11:00:00,63.43,63.49,63.33,63.47,123400.0,47.2288,47.2734,47.1543,47.2585,123400.0
2014-10-29 11:10:00,63.47,63.48,63.4,63.46,38100.0,47.2585,47.266,47.2064,47.2511,38100.0
2014-10-29 11:20:00,63.47,63.5,63.44,63.49,64800.0,47.2585,47.2809,47.2362,47.2734,64800.0
2014-10-29 11:30:00,63.48,63.49,63.42,63.47,79300.0,47.266,47.2734,47.2213,47.2585,79300.0
2014-10-29 11:40:00,63.47,63.58,63.47,63.53,42500.0,47.2585,47.3404,47.2585,47.3032,42500.0
2014-10-29 11:50:00,63.54,63.62,63.48,63.48,36200.0,47.3107,47.3702,47.266,47.266,36200.0
2014-10-29 12:00:00,63.48,63.48,63.31,63.38,41900.0,47.266,47.266,47.1394,47.1915,41900.0
2014-10-29 12:10:00,63.39,63.46,63.37,63.38,34200.0,47.199,47.2511,47.1841,47.1915,34200.0
2014-10-29 12:20:00,63.38,63.38,63.29,63.31,35400.0,47.1915,47.1915,47.1245,47.1394,35400.0
2014-10-29 12:30:00,63.31,63.41,63.29,63.39,57000.0,47.1394,47.2139,47.1245,47.199,57000.0
2014-10-29 12:40:00,63.4,63.47,63.38,63.43,76100.0,47.2064,47.2585,47.1915,47.2288,76100.0
2014-10-29 12:50:00,63.44,63.49,63.39,63.46,30000.0,47.2362,47.2734,47.199,47.2511,30000.0
2014-10-29 13:00:00,63.46,63.5,63.42,63.48,52800.0,47.2511,47.2809,47.2213,47.266,52800.0
2014-10-29 13:10:00,63.46,63.5,63.42,63.42,49700.0,47.2511,47.2809,47.2213,47.2213,49700.0
2014-10-29 13:20:00,63.42,63.45,63.41,63.44,42100.0,47.2213,47.2437,47.2139,47.2362,42100.0
2014-10-29 13:30:00,63.43,63.44,63.35,63.36,47900.0,47.2288,47.2362,47.1692,47.1766,47900.0
2014-10-29 13:40:00,63.35,63.39,63.28,63.3,89100.0,47.1692,47.199,47.1171,47.132,89100.0
2014-10-29 13:50:00,63.3,63.31,63.26,63.27,55700.0,47.132,47.1394,47.1022,47.1096,55700.0
2014-10-29 14:00:00,63.26,63.3,63.01,63.16,82600.0,47.1022,47.132,46.916,47.0277,82600.0
2014-10-29 14:10:00,63.18,63.26,62.93,63.06,122100.0,47.0426,47.1022,46.8565,46.9533,122100.0
2014-10-29 14:20:00,63.09,63.34,63.09,63.34,78700.0,46.9756,47.1617,46.9756,47.1617,78700.0
2014-10-29 14:30:00,63.34,63.4,63.23,63.26,94800.0,47.1617,47.2064,47.0798,47.1022,94800.0
2014-10-29 14:40:00,63.25,63.33,63.1,63.13,41700.0,47.0947,47.1543,46.983,47.0054,41700.0
2014-10-29 14:50:00,63.14,63.31,63.05,63.28,54200.0,47.0128,47.1394,46.9458,47.1171,54200.0
2014-10-29 15:00:00,63.28,63.32,62.97,62.98,141000.0,47.1171,47.1469,46.8863,46.8937,141000.0
2014-10-29 15:10:00,63.0,63.14,62.93,63.14,78700.0,46.9086,47.0128,46.8565,47.0128,78700.0
2014-10-29 15:20:00,63.15,63.2,63.05,63.18,125600.0,47.0203,47.0575,46.9458,47.0426,125600.0
2014-10-29 15:30:00,63.19,63.41,63.18,63.38,130200.0,47.0501,47.2139,47.0426,47.1915,130200.0
2014-10-29 15:40:00,63.38,63.47,63.3,63.31,174000.0,47.1915,47.2585,47.132,47.1394,174000.0
2014-10-29 15:50:00,63.31,63.34,63.28,63.3,220600.0,47.1394,47.1617,47.1171,47.132,220600.0
2014-10-30 09:30:00,62.83,63.18,62.77,62.89,85100.0,46.782,47.0426,46.7373,46.8267,85100.0
2014-10-30 09:40:00,62.88,62.98,62.79,62.86,49400.0,46.8192,46.8937,46.7522,46.8043,49400.0
2014-10-30 09:50:00,62.87,62.96,62.64,62.66,47800.0,46.8118,46.8788,46.6405,46.6554,47800.0
2014-10-30 10:00:00,62.65,62.73,62.52,62.71,49000.0,46.648,46.7076,46.5512,46.6927,49000.0
2014-10-30 10:10:00,62.7,62.76,62.62,62.72,61600.0,46.6852,46.7299,46.6256,46.7001,61600.0
2014-10-30 10:20:00,62.71,62.8,62.66,62.74,61700.0,46.6927,46.7597,46.6554,46.715,61700.0
2014-10-30 10:30:00,62.74,62.77,62.69,62.76,160500.0,46.715,46.7373,46.6778,46.7299,160500.0
2014-10-30 10:40:00,62.76,62.87,62.74,62.74,107800.0,46.7299,46.8118,46.715,46.715,107800.0
2014-10-30 10:50:00,62.75,62.94,62.72,62.94,50600.0,46.7224,46.8639,46.7001,46.8639,50600.0
2014-10-30 11:00:00,62.94,63.03,62.85,62.9,57800.0,46.8639,46.9309,46.7969,46.8341,57800.0
2014-10-30 11:10:00,62.9,62.95,62.89,62.93,68900.0,46.8341,46.8714,46.8267,46.8565,68900.0
2014-10-30 11:20:00,62.95,62.99,62.91,62.92,42100.0,46.8714,46.9011,46.8416,46.849,42100.0
2014-10-30 11:30:00,62.92,62.96,62.9,62.92,113500.0,46.849,46.8788,46.8341,46.849,113500.0
2014-10-30 11:40:00,62.92,63.12,62.91,63.04,32600.0,46.849,46.9979,46.8416,46.9384,32600.0
2014-10-30 11:50:00,63.03,63.13,62.99,63.13,31800.0,46.9309,47.0054,46.9011,47.0054,31800.0
2014-10-30 12:00:00,63.13,63.15,62.97,62.98,58600.0,47.0054,47.0203,46.8863,46.8937,58600.0
2014-10-30 12:10:00,62.98,63.01,62.92,63.0,69900.0,46.8937,46.916,46.849,46.9086,69900.0
2014-10-30 12:20:00,63.0,63.12,63.0,63.11,25500.0,46.9086,46.9979,46.9086,46.9905,25500.0
2014-10-30 12:30:00,63.12,63.21,63.12,63.16,36900.0,46.9979,47.065,46.9979,47.0277,36900.0
2014-10-30 12:40:00,63.16,63.2,63.15,63.2,24800.0,47.0277,47.0575,47.0203,47.0575,24800.0
2014-10-30 12:50:00,63.19,63.2,63.08,63.08,27600.0,47.0501,47.0575,46.9682,46.9682,27600.0
2014-10-30 13:00:00,63.09,63.11,63.07,63.07,23800.0,46.9756,46.9905,46.9607,46.9607,23800.0
2014-10-30 13:10:00,63.08,63.28,63.07,63.24,33000.0,46.9682,47.1171,46.9607,47.0873,33000.0
2014-10-30 13:20:00,63.24,63.38,63.08,63.34,23400.0,47.0873,47.1915,46.9682,47.1617,23400.0
2014-10-30 13:30:00,63.34,63.38,63.29,63.38,25200.0,47.1617,47.1915,47.1245,47.1915,25200.0
2014-10-30 13:40:00,63.37,63.45,63.33,63.44,202600.0,47.1841,47.2437,47.1543,47.2362,202600.0
2014-10-30 13:50:00,63.47,63.6,63.47,63.54,36900.0,47.2585,47.3553,47.2585,47.3107,36900.0
2014-10-30 14:00:00,63.55,63.64,63.54,63.59,34500.0,47.3181,47.3851,47.3107,47.3479,34500.0
2014-10-30 14:10:00,63.6,63.65,63.49,63.51,50800.0,47.3553,47.3926,47.2734,47.2883,50800.0
2014-10-30 14:20:00,63.52,63.53,63.39,63.39,83400.0,47.2958,47.3032,47.199,47.199,83400.0
2014-10-30 14:30:00,63.4,63.43,63.34,63.39,34300.0,47.2064,47.2288,47.1617,47.199,34300.0
2014-10-30 14:40:00,63.39,63.43,63.3,63.3,45700.0,47.199,47.2288,47.132,47.132,45700.0
2014-10-30 14:50:00,63.31,63.33,63.19,63.26,43400.0,47.1394,47.1543,47.0501,47.1022,43400.0
2014-10-30 15:00:00,63.27,63.34,63.23,63.31,47000.0,47.1096,47.1617,47.0798,47.1394,47000.0
2014-10-30 15:10:00,63.31,63.4,63.25,63.25,76300.0,47.1394,47.2064,47.0947,47.0947,76300.0
2014-10-30 15:20:00,63.26,63.29,63.16,63.2,103000.0,47.1022,47.1245,47.0277,47.0575,103000.0
2014-10-30 15:30:00,63.2,63.23,63.17,63.19,128800.0,47.0575,47.0798,47.0352,47.0501,128800.0
2014-10-30 15:40:00,63.19,63.27,63.17,63.27,148800.0,47.0501,47.1096,47.0352,47.1096,148800.0
2014-10-30 15:50:00,63.27,63.44,63.26,63.41,277200.0,47.1096,47.2362,47.1022,47.2139,277200.0
2014-10-31 09:30:00,64.23,64.52,64.09,64.5,268600.0,47.8244,48.0404,47.7202,48.0255,268600.0
2014-10-31 09:40:00,64.48,64.49,64.2,64.27,125100.0,48.0106,48.018,47.8021,47.8542,125100.0
2014-10-31 09:50:00,64.29,64.33,64.18,64.25,62400.0,47.8691,47.8989,47.7872,47.8393,62400.0
2014-10-31 10:00:00,64.25,64.37,64.21,64.22,124100.0,47.8393,47.9287,47.8095,47.817,124100.0
2014-10-31 10:10:00,64.21,64.34,64.18,64.31,212200.0,47.8095,47.9063,47.7872,47.884,212200.0
2014-10-31 10:20:00,64.32,64.43,64.23,64.35,148100.0,47.8914,47.9733,47.8244,47.9138,148100.0
2014-10-31 10:30:00,64.34,64.35,64.15,64.15,128300.0,47.9063,47.9138,47.7649,47.7649,128300.0
2014-10-31 10:40:00,64.16,64.29,64.12,64.14,101800.0,47.7723,47.8691,47.7425,47.7574,101800.0
2014-10-31 10:50:00,64.14,64.28,64.12,64.17,112000.0,47.7574,47.8617,47.7425,47.7797,112000.0
2014-10-31 11:00:00,64.16,64.18,64.11,64.12,146900.0,47.7723,47.7872,47.7351,47.7425,146900.0
2014-10-31 11:10:00,64.12,64.18,64.09,64.14,232900.0,47.7425,47.7872,47.7202,47.7574,232900.0
2014-10-31 11:20:00,64.13,64.16,64.07,64.07,92300.0,47.75,47.7723,47.7053,47.7053,92300.0
2014-10-31 11:30:00,64.08,64.11,64.04,64.07,84600.0,47.7127,47.7351,47.683,47.7053,84600.0
2014-10-31 11:40:00,64.07,64.14,63.98,63.99,116400.0,47.7053,47.7574,47.6383,47.6457,116400.0
2014-10-31 11:50:00,63.98,64.05,63.97,63.99,75400.0,47.6383,47.6904,47.6308,47.6457,75400.0
2014-10-31 12:00:00,63.98,63.98,63.89,63.96,74500.0,47.6383,47.6383,47.5713,47.6234,74500.0
2014-10-31 12:10:00,63.95,63.96,63.82,63.83,76100.0,47.6159,47.6234,47.5191,47.5266,76100.0
2014-10-31 12:20:00,63.83,63.89,63.79,63.85,58100.0,47.5266,47.5713,47.4968,47.5415,58100.0
2014-10-31 12:30:00,63.85,63.92,63.85,63.89,55200.0,47.5415,47.5936,47.5415,47.5713,55200.0
2014-10-31 12:40:00,63.89,63.91,63.83,63.91,64100.0,47.5713,47.5862,47.5266,47.5862,64100.0
2014-10-31 12:50:00,63.91,64.02,63.9,64.02,82100.0,47.5862,47.6681,47.5787,47.6681,82100.0
2014-10-31 13:00:00,64.02,64.07,64.02,64.05,142700.0,47.6681,47.7053,47.6681,47.6904,142700.0
2014-10-31 13:10:00,64.05,64.05,63.98,64.0,54100.0,47.6904,47.6904,47.6383,47.6532,54100.0
2014-10-31 13:20:00,64.0,64.03,63.94,64.0,62100.0,47.6532,47.6755,47.6085,47.6532,62100.0
2014-10-31 13:30:00,64.01,64.02,63.97,64.02,52800.0,47.6606,47.6681,47.6308,47.6681,52800.0
2014-10-31 13:40:00,64.02,64.04,63.99,64.01,57300.0,47.6681,47.683,47.6457,47.6606,57300.0
2014-10-31 13:50:00,64.01,64.02,63.96,63.99,46300.0,47.6606,47.6681,47.6234,47.6457,46300.0
2014-10-31 14:00:00,64.0,64.03,63.95,64.02,66400.0,47.6532,47.6755,47.6159,47.6681,66400.0
2014-10-31 14:10:00,64.02,64.02,63.99,64.01,57700.0,47.6681,47.6681,47.6457,47.6606,57700.0
2014-10-31 14:20:00,64.01,64.02,63.92,63.94,51100.0,47.6606,47.6681,47.5936,47.6085,51100.0
2014-10-31 14:30:00,63.95,64.0,63.93,64.0,59500.0,47.6159,47.6532,47.601,47.6532,59500.0
2014-10-31 14:40:00,64.0,64.02,63.92,63.93,49300.0,47.6532,47.6681,47.5936,47.601,49300.0
2014-10-31 14:50:00,63.92,64.0,63.91,63.98,51100.0,47.5936,47.6532,47.5862,47.6383,51100.0
2014-10-31 15:00:00,63.98,64.0,63.93,63.98,83900.0,47.6383,47.6532,47.601,47.6383,83900.0
2014-10-31 15:10:00,63.98,64.0,63.96,63.96,110800.0,47.6383,47.6532,47.6234,47.6234,110800.0
2014-10-31 15:20:00,63.97,64.0,63.94,63.98,96900.0,47.6308,47.6532,47.6085,47.6383,96900.0
2014-10-31 15:30:00,63.99,64.01,63.97,63.98,170500.0,47.6457,47.6606,47.6308,47.6383,170500.0
2014-10-31 15:40:00,63.99,64.01,63.98,63.99,267700.0,47.6457,47.6606,47.6383,47.6457,267700.0
2014-10-31 15:50:00,63.98,64.06,63.98,64.04,495800.0,47.6383,47.6978,47.6383,47.683,495800.0
2014-11-03 09:30:00,64.24,64.3,64.0,64.0,172900.0,47.8319,47.8765,47.6532,47.6532,172900.0
2014-11-03 09:40:00,64.02,64.08,63.92,63.96,86600.0,47.6681,47.7127,47.5936,47.6234,86600.0
2014-11-03 09:50:00,63.97,64.31,63.97,64.27,109600.0,47.6308,47.884,47.6308,47.8542,109600.0
2014-11-03 10:00:00,64.27,64.43,64.21,64.21,137000.0,47.8542,47.9733,47.8095,47.8095,137000.0
2014-11-03 10:10:00,64.22,64.32,64.15,64.16,53200.0,47.817,47.8914,47.7649,47.7723,53200.0
2014-11-03 10:20:00,64.16,64.2,64.12,64.19,70500.0,47.7723,47.8021,47.7425,47.7946,70500.0
2014-11-03 10:30:00,64.19,64.23,64.14,64.15,53800.0,47.7946,47.8244,47.7574,47.7649,53800.0
2014-11-03 10:40:00,64.14,64.18,64.12,64.16,155900.0,47.7574,47.7872,47.7425,47.7723,155900.0
2014-11-03 10:50:00,64.15,64.32,64.14,64.31,218000.0,47.7649,47.8914,47.7574,47.884,218000.0
2014-11-03 11:00:00,64.3,64.32,64.23,64.31,90700.0,47.8765,47.8914,47.8244,47.884,90700.0
2014-11-03 11:10:00,64.31,64.34,64.23,64.24,69700.0,47.884,47.9063,47.8244,47.8319,69700.0
2014-11-03 11:20:00,64.24,64.41,64.21,64.41,43700.0,47.8319,47.9584,47.8095,47.9584,43700.0
2014-11-03 11:30:00,64.41,64.45,64.32,64.4,44500.0,47.9584,47.9882,47.8914,47.951,44500.0
2014-11-03 11:40:00,64.4,64.54,64.4,64.53,50100.0,47.951,48.0552,47.951,48.0478,50100.0
2014-11-03 11:50:00,64.53,64.58,64.45,64.58,47900.0,48.0478,48.085,47.9882,48.085,47900.0
2014-11-03 12:00:00,64.58,64.61,64.5,64.58,55500.0,48.085,48.1074,48.0255,48.085,55500.0
2014-11-03 12:10:00,64.58,64.61,64.49,64.58,38300.0,48.085,48.1074,48.018,48.085,38300.0
2014-11-03 12:20:00,64.58,64.58,64.54,64.58,53200.0,48.085,48.085,48.0552,48.085,53200.0
2014-11-03 12:30:00,64.57,64.64,64.55,64.62,39000.0,48.0776,48.1297,48.0627,48.1148,39000.0
2014-11-03 12:40:00,64.63,64.64,64.57,64.61,32200.0,48.1223,48.1297,48.0776,48.1074,32200.0
2014-11-03 12:50:00,64.61,64.7,64.6,64.66,38200.0,48.1074,48.1744,48.0999,48.1446,38200.0
2014-11-03 13:00:00,64.65,64.67,64.6,64.63,39300.0,48.1371,48.152,48.0999,48.1223,39300.0
2014-11-03 13:10:00,64.63,64.67,64.63,64.67,26800.0,48.1223,48.152,48.1223,48.152,26800.0
2014-11-03 13:20:00,64.66,64.71,64.65,64.7,34600.0,48.1446,48.1818,48.1371,48.1744,34600.0
2014-11-03 13:30:00,64.69,64.71,64.64,64.66,31600.0,48.1669,48.1818,48.1297,48.1446,31600.0
2014-11-03 13:40:00,64.65,64.7,64.64,64.64,33400.0,48.1371,48.1744,48.1297,48.1297,33400.0
2014-11-03 13:50:00,64.63,64.71,64.63,64.69,33600.0,48.1223,48.1818,48.1223,48.1669,33600.0
2014-11-03 14:00:00,64.68,64.7,64.57,64.62,37800.0,48.1595,48.1744,48.0776,48.1148,37800.0
2014-11-03 14:10:00,64.62,64.69,64.61,64.66,63800.0,48.1148,48.1669,48.1074,48.1446,63800.0
2014-11-03 14:20:00,64.66,64.67,64.61,64.62,48200.0,48.1446,48.152,48.1074,48.1148,48200.0
2014-11-03 14:30:00,64.62,64.62,64.47,64.53,52900.0,48.1148,48.1148,48.0031,48.0478,52900.0
2014-11-03 14:40:00,64.53,64.59,64.49,64.59,183200.0,48.0478,48.0925,48.018,48.0925,183200.0
2014-11-03 14:50:00,64.59,64.63,64.58,64.6,80300.0,48.0925,48.1223,48.085,48.0999,80300.0
2014-11-03 15:00:00,64.6,64.65,64.58,64.62,97400.0,48.0999,48.1371,48.085,48.1148,97400.0
2014-11-03 15:10:00,64.63,64.63,64.56,64.57,108100.0,48.1223,48.1223,48.0701,48.0776,108100.0
2014-11-03 15:20:00,64.57,64.59,64.45,64.46,125200.0,48.0776,48.0925,47.9882,47.9957,125200.0
2014-11-03 15:30:00,64.47,64.55,64.47,64.51,133600.0,48.0031,48.0627,48.0031,48.0329,133600.0
2014-11-03 15:40:00,64.51,64.61,64.49,64.52,331600.0,48.0329,48.1074,48.018,48.0404,331600.0
2014-11-03 15:50:00,64.52,64.56,64.48,64.51,312200.0,48.0404,48.0701,48.0106,48.0329,312200.0
2014-11-04 09:30:00,65.05,65.24,64.5,64.8,305300.0,48.435,48.5764,48.0255,48.2488,305300.0
2014-11-04 09:40:00,64.81,64.81,64.42,64.48,135300.0,48.2563,48.2563,47.9659,48.0106,135300.0
2014-11-04 09:50:00,64.49,64.49,64.18,64.21,136000.0,48.018,48.018,47.7872,47.8095,136000.0
2014-11-04 10:00:00,64.21,64.51,64.21,64.31,175400.0,47.8095,48.0329,47.8095,47.884,175400.0
2014-11-04 10:10:00,64.3,64.5,64.23,64.37,112300.0,47.8765,48.0255,47.8244,47.9287,112300.0
2014-11-04 10:20:00,64.38,64.5,64.35,64.48,130400.0,47.9361,48.0255,47.9138,48.0106,130400.0
2014-11-04 10:30:00,64.48,64.49,63.95,64.39,192800.0,48.0106,48.018,47.6159,47.9436,192800.0
2014-11-04 10:40:00,64.39,64.54,64.36,64.45,131100.0,47.9436,48.0552,47.9212,47.9882,131100.0
2014-11-04 10:50:00,64.44,64.66,64.44,64.46,89200.0,47.9808,48.1446,47.9808,47.9957,89200.0
2014-11-04 11:00:00,64.46,64.56,64.42,64.55,134600.0,47.9957,48.0701,47.9659,48.0627,134600.0
2014-11-04 11:10:00,64.55,64.78,64.51,64.71,88300.0,48.0627,48.2339,48.0329,48.1818,88300.0
2014-11-04 11:20:00,64.7,64.87,64.65,64.81,83100.0,48.1744,48.301,48.1371,48.2563,83100.0
2014-11-04 11:30:00,64.81,64.84,64.72,64.78,66000.0,48.2563,48.2786,48.1893,48.2339,66000.0
2014-11-04 11:40:00,64.78,64.78,64.62,64.7,75900.0,48.2339,48.2339,48.1148,48.1744,75900.0
2014-11-04 11:50:00,64.7,64.76,64.64,64.75,43900.0,48.1744,48.2191,48.1297,48.2116,43900.0
2014-11-04 12:00:00,64.75,64.91,64.75,64.88,60300.0,48.2116,48.3307,48.2116,48.3084,60300.0
2014-11-04 12:10:00,64.88,64.93,64.85,64.91,48700.0,48.3084,48.3456,48.2861,48.3307,48700.0
2014-11-04 12:20:00,64.91,64.97,64.87,64.95,53000.0,48.3307,48.3754,48.301,48.3605,53000.0
2014-11-04 12:30:00,64.95,64.95,64.79,64.81,38400.0,48.3605,48.3605,48.2414,48.2563,38400.0
2014-11-04 12:40:00,64.81,65.0,64.8,64.98,61100.0,48.2563,48.3978,48.2488,48.3829,61100.0
2014-11-04 12:50:00,64.98,64.99,64.88,64.9,28700.0,48.3829,48.3903,48.3084,48.3233,28700.0
2014-11-04 13:00:00,64.91,64.94,64.86,64.93,47500.0,48.3307,48.3531,48.2935,48.3456,47500.0
2014-11-04 13:10:00,64.94,65.05,64.86,64.86,49600.0,48.3531,48.435,48.2935,48.2935,49600.0
2014-11-04 13:20:00,64.86,64.92,64.8,64.9,52300.0,48.2935,48.3382,48.2488,48.3233,52300.0
2014-11-04 13:30:00,64.91,64.97,64.82,64.96,43100.0,48.3307,48.3754,48.2637,48.368,43100.0
2014-11-04 13:40:00,64.96,65.1,64.95,65.1,68700.0,48.368,48.4722,48.3605,48.4722,68700.0
2014-11-04 13:50:00,65.1,65.29,65.09,65.23,83300.0,48.4722,48.6137,48.4648,48.569,83300.0
2014-11-04 14:00:00,65.22,65.41,65.2,65.31,137300.0,48.5616,48.703,48.5467,48.6286,137300.0
2014-11-04 14:10:00,65.3,65.31,65.16,65.21,63200.0,48.6211,48.6286,48.5169,48.5541,63200.0
2014-11-04 14:20:00,65.22,65.28,64.82,64.82,154200.0,48.5616,48.6062,48.2637,48.2637,154200.0
2014-11-04 14:30:00,64.82,64.82,64.26,64.3,364500.0,48.2637,48.2637,47.8468,47.8765,364500.0
2014-11-04 14:40:00,64.32,64.45,63.81,63.86,452100.0,47.8914,47.9882,47.5117,47.5489,452100.0
2014-11-04 14:50:00,63.85,64.26,63.78,64.17,231700.0,47.5415,47.8468,47.4894,47.7797,231700.0
2014-11-04 15:00:00,64.16,64.29,64.13,64.23,213100.0,47.7723,47.8691,47.75,47.8244,213100.0
2014-11-04 15:10:00,64.24,64.26,64.14,64.19,148000.0,47.8319,47.8468,47.7574,47.7946,148000.0
2014-11-04 15:20:00,64.18,64.2,63.93,63.98,239600.0,47.7872,47.8021,47.601,47.6383,239600.0
2014-11-04 15:30:00,63.98,64.09,63.92,63.93,330700.0,47.6383,47.7202,47.5936,47.601,330700.0
2014-11-04 15:40:00,63.93,64.09,63.87,64.09,373000.0,47.601,47.7202,47.5564,47.7202,373000.0
2014-11-04 15:50:00,64.08,64.26,64.07,64.18,639600.0,47.7127,47.8468,47.7053,47.7872,639600.0
2014-11-05 09:30:00,64.9,64.91,64.24,64.29,301300.0,48.3233,48.3307,47.8319,47.8691,301300.0
2014-11-05 09:40:00,64.29,64.45,64.26,64.44,141100.0,47.8691,47.9882,47.8468,47.9808,141100.0
2014-11-05 09:50:00,64.43,64.68,64.36,64.67,122500.0,47.9733,48.1595,47.9212,48.152,122500.0
2014-11-05 10:00:00,64.65,64.75,64.53,64.61,108200.0,48.1371,48.2116,48.0478,48.1074,108200.0
2014-11-05 10:10:00,64.63,64.8,64.59,64.7,60000.0,48.1223,48.2488,48.0925,48.1744,60000.0
2014-11-05 10:20:00,64.7,64.73,64.5,64.51,49800.0,48.1744,48.1967,48.0255,48.0329,49800.0
2014-11-05 10:30:00,64.51,64.52,64.26,64.26,97400.0,48.0329,48.0404,47.8468,47.8468,97400.0
2014-11-05 10:40:00,64.27,64.28,64.16,64.2,125100.0,47.8542,47.8617,47.7723,47.8021,125100.0
2014-11-05 10:50:00,64.21,64.29,64.15,64.23,83400.0,47.8095,47.8691,47.7649,47.8244,83400.0
2014-11-05 11:00:00,64.24,64.32,64.2,64.28,50200.0,47.8319,47.8914,47.8021,47.8617,50200.0
2014-11-05 11:10:00,64.29,64.37,64.27,64.35,64700.0,47.8691,47.9287,47.8542,47.9138,64700.0
2014-11-05 11:20:00,64.35,64.4,64.26,64.28,46400.0,47.9138,47.951,47.8468,47.8617,46400.0
2014-11-05 11:30:00,64.27,64.35,64.22,64.24,44200.0,47.8542,47.9138,47.817,47.8319,44200.0
2014-11-05 11:40:00,64.23,64.3,64.23,64.24,69000.0,47.8244,47.8765,47.8244,47.8319,69000.0
2014-11-05 11:50:00,64.25,64.48,64.24,64.47,67400.0,47.8393,48.0106,47.8319,48.0031,67400.0
2014-11-05 12:00:00,64.48,64.49,64.35,64.37,50800.0,48.0106,48.018,47.9138,47.9287,50800.0
2014-11-05 12:10:00,64.36,64.38,64.32,64.36,36700.0,47.9212,47.9361,47.8914,47.9212,36700.0
2014-11-05 12:20:00,64.36,64.43,64.36,64.37,47500.0,47.9212,47.9733,47.9212,47.9287,47500.0
2014-11-05 12:30:00,64.38,64.45,64.37,64.42,47800.0,47.9361,47.9882,47.9287,47.9659,47800.0
2014-11-05 12:40:00,64.43,64.48,64.41,64.41,49900.0,47.9733,48.0106,47.9584,47.9584,49900.0
2014-11-05 12:50:00,64.41,64.47,64.41,64.46,38600.0,47.9584,48.0031,47.9584,47.9957,38600.0
2014-11-05 13:00:00,64.45,64.47,64.43,64.46,45000.0,47.9882,48.0031,47.9733,47.9957,45000.0
2014-11-05 13:10:00,64.45,64.47,64.34,64.34,80600.0,47.9882,48.0031,47.9063,47.9063,80600.0
2014-11-05 13:20:00,64.35,64.38,64.34,64.34,63900.0,47.9138,47.9361,47.9063,47.9063,63900.0
2014-11-05 13:30:00,64.34,64.36,64.31,64.31,87800.0,47.9063,47.9212,47.884,47.884,87800.0
2014-11-05 13:40:00,64.32,64.33,64.25,64.33,68300.0,47.8914,47.8989,47.8393,47.8989,68300.0
2014-11-05 13:50:00,64.32,64.33,64.29,64.29,54000.0,47.8914,47.8989,47.8691,47.8691,54000.0
2014-11-05 14:00:00,64.29,64.36,64.27,64.35,58800.0,47.8691,47.9212,47.8542,47.9138,58800.0
2014-11-05 14:10:00,64.35,64.45,64.33,64.45,60300.0,47.9138,47.9882,47.8989,47.9882,60300.0
2014-11-05 14:20:00,64.45,64.49,64.42,64.46,58600.0,47.9882,48.018,47.9659,47.9957,58600.0
2014-11-05 14:30:00,64.47,64.47,64.4,64.43,78300.0,48.0031,48.0031,47.951,47.9733,78300.0
2014-11-05 14:40:00,64.42,64.46,64.41,64.42,49400.0,47.9659,47.9957,47.9584,47.9659,49400.0
2014-11-05 14:50:00,64.42,64.43,64.39,64.42,57400.0,47.9659,47.9733,47.9436,47.9659,57400.0
2014-11-05 15:00:00,64.42,64.46,64.4,64.41,55300.0,47.9659,47.9957,47.951,47.9584,55300.0
2014-11-05 15:10:00,64.41,64.48,64.4,64.42,86200.0,47.9584,48.0106,47.951,47.9659,86200.0
2014-11-05 15:20:00,64.42,64.48,64.34,64.46,87000.0,47.9659,48.0106,47.9063,47.9957,87000.0
2014-11-05 15:30:00,64.46,64.53,64.43,64.46,99100.0,47.9957,48.0478,47.9733,47.9957,99100.0
2014-11-05 15:40:00,64.46,64.5,64.41,64.47,165900.0,47.9957,48.0255,47.9584,48.0031,165900.0
2014-11-05 15:50:00,64.48,64.5,64.37,64.39,323600.0,48.0106,48.0255,47.9287,47.9436,323600.0
2014-11-06 09:30:00,64.63,64.63,64.24,64.46,154600.0,48.1223,48.1223,47.8319,47.9957,154600.0
2014-11-06 09:40:00,64.48,64.51,64.32,64.49,98000.0,48.0106,48.0329,47.8914,48.018,98000.0
2014-11-06 09:50:00,64.51,64.51,64.39,64.48,93900.0,48.0329,48.0329,47.9436,48.0106,93900.0
2014-11-06 10:00:00,64.49,64.58,64.43,64.57,97200.0,48.018,48.085,47.9733,48.0776,97200.0
2014-11-06 10:10:00,64.58,64.58,64.31,64.31,76000.0,48.085,48.085,47.884,47.884,76000.0
2014-11-06 10:20:00,64.32,64.61,64.31,64.61,58000.0,47.8914,48.1074,47.884,48.1074,58000.0
2014-11-06 10:30:00,64.59,64.62,64.43,64.59,68900.0,48.0925,48.1148,47.9733,48.0925,68900.0
2014-11-06 10:40:00,64.6,64.77,64.6,64.7,45600.0,48.0999,48.2265,48.0999,48.1744,45600.0
2014-11-06 10:50:00,64.69,64.7,64.6,64.65,31800.0,48.1669,48.1744,48.0999,48.1371,31800.0
2014-11-06 11:00:00,64.64,64.77,64.61,64.75,37100.0,48.1297,48.2265,48.1074,48.2116,37100.0
2014-11-06 11:10:00,64.74,64.79,64.66,64.78,34300.0,48.2042,48.2414,48.1446,48.2339,34300.0
2014-11-06 11:20:00,64.78,64.83,64.66,64.69,45800.0,48.2339,48.2712,48.1446,48.1669,45800.0
2014-11-06 11:30:00,64.69,64.77,64.69,64.75,32900.0,48.1669,48.2265,48.1669,48.2116,32900.0
2014-11-06 11:40:00,64.76,64.86,64.75,64.75,38500.0,48.2191,48.2935,48.2116,48.2116,38500.0
2014-11-06 11:50:00,64.75,64.75,64.65,64.74,45200.0,48.2116,48.2116,48.1371,48.2042,45200.0
2014-11-06 12:00:00,64.74,64.88,64.74,64.75,48500.0,48.2042,48.3084,48.2042,48.2116,48500.0
2014-11-06 12:10:00,64.74,64.86,64.74,64.85,39000.0,48.2042,48.2935,48.2042,48.2861,39000.0
2014-11-06 12:20:00,64.84,64.87,64.79,64.87,85500.0,48.2786,48.301,48.2414,48.301,85500.0
2014-11-06 12:30:00,64.87,64.89,64.74,64.75,51700.0,48.301,48.3158,48.2042,48.2116,51700.0
2014-11-06 12:40:00,64.74,64.81,64.73,64.81,34700.0,48.2042,48.2563,48.1967,48.2563,34700.0
2014-11-06 12:50:00,64.8,64.86,64.73,64.82,40200.0,48.2488,48.2935,48.1967,48.2637,40200.0
2014-11-06 13:00:00,64.83,64.83,64.74,64.74,34500.0,48.2712,48.2712,48.2042,48.2042,34500.0
2014-11-06 13:10:00,64.73,64.78,64.71,64.76,28900.0,48.1967,48.2339,48.1818,48.2191,28900.0
2014-11-06 13:20:00,64.76,64.81,64.72,64.8,33500.0,48.2191,48.2563,48.1893,48.2488,33500.0
2014-11-06 13:30:00,64.81,64.86,64.78,64.8,31600.0,48.2563,48.2935,48.2339,48.2488,31600.0
2014-11-06 13:40:00,64.8,64.82,64.7,64.71,36100.0,48.2488,48.2637,48.1744,48.1818,36100.0
2014-11-06 13:50:00,64.72,64.75,64.7,64.73,38500.0,48.1893,48.2116,48.1744,48.1967,38500.0
2014-11-06 14:00:00,64.72,64.72,64.68,64.68,24800.0,48.1893,48.1893,48.1595,48.1595,24800.0
2014-11-06 14:10:00,64.67,64.71,64.67,64.68,38400.0,48.152,48.1818,48.152,48.1595,38400.0
2014-11-06 14:20:00,64.68,64.7,64.64,64.67,43100.0,48.1595,48.1744,48.1297,48.152,43100.0
2014-11-06 14:30:00,64.67,64.7,64.63,64.66,44700.0,48.152,48.1744,48.1223,48.1446,44700.0
2014-11-06 14:40:00,64.66,64.71,64.62,64.67,57200.0,48.1446,48.1818,48.1148,48.152,57200.0
2014-11-06 14:50:00,64.67,64.71,64.66,64.67,41800.0,48.152,48.1818,48.1446,48.152,41800.0
2014-11-06 15:00:00,64.67,64.68,64.55,64.63,71300.0,48.152,48.1595,48.0627,48.1223,71300.0
2014-11-06 15:10:00,64.63,64.68,64.62,64.65,52900.0,48.1223,48.1595,48.1148,48.1371,52900.0
2014-11-06 15:20:00,64.65,64.67,64.64,64.64,69400.0,48.1371,48.152,48.1297,48.1297,69400.0
2014-11-06 15:30:00,64.65,64.66,64.6,64.65,124800.0,48.1371,48.1446,48.0999,48.1371,124800.0
2014-11-06 15:40:00,64.65,64.71,64.64,64.7,188500.0,48.1371,48.1818,48.1297,48.1744,188500.0
2014-11-06 15:50:00,64.7,64.71,64.61,64.65,372000.0,48.1744,48.1818,48.1074,48.1371,372000.0
2014-11-07 09:30:00,64.81,64.92,64.72,64.89,83400.0,48.2563,48.3382,48.1893,48.3158,83400.0
2014-11-07 09:40:00,64.88,64.93,64.7,64.88,61500.0,48.3084,48.3456,48.1744,48.3084,61500.0
2014-11-07 09:50:00,64.87,64.89,64.69,64.73,37300.0,48.301,48.3158,48.1669,48.1967,37300.0
2014-11-07 10:00:00,64.75,64.99,64.72,64.99,48200.0,48.2116,48.3903,48.1893,48.3903,48200.0
2014-11-07 10:10:00,65.0,65.02,64.91,64.97,48000.0,48.3978,48.4126,48.3307,48.3754,48000.0
2014-11-07 10:20:00,64.97,64.97,64.85,64.86,57800.0,48.3754,48.3754,48.2861,48.2935,57800.0
2014-11-07 10:30:00,64.86,65.0,64.82,64.99,34300.0,48.2935,48.3978,48.2637,48.3903,34300.0
2014-11-07 10:40:00,64.99,65.11,64.97,65.09,43700.0,48.3903,48.4797,48.3754,48.4648,43700.0
2014-11-07 10:50:00,65.09,65.2,65.06,65.18,45300.0,48.4648,48.5467,48.4424,48.5318,45300.0
2014-11-07 11:00:00,65.18,65.23,65.12,65.13,64400.0,48.5318,48.569,48.4871,48.4945,64400.0
2014-11-07 11:10:00,65.13,65.16,65.06,65.14,39700.0,48.4945,48.5169,48.4424,48.502,39700.0
2014-11-07 11:20:00,65.14,65.18,65.12,65.13,48700.0,48.502,48.5318,48.4871,48.4945,48700.0
2014-11-07 11:30:00,65.13,65.15,65.0,65.04,91700.0,48.4945,48.5094,48.3978,48.4275,91700.0
2014-11-07 11:40:00,65.05,65.06,65.02,65.05,18800.0,48.435,48.4424,48.4126,48.435,18800.0
2014-11-07 11:50:00,65.04,65.11,65.04,65.07,26700.0,48.4275,48.4797,48.4275,48.4499,26700.0
2014-11-07 12:00:00,65.07,65.09,65.0,65.01,34400.0,48.4499,48.4648,48.3978,48.4052,34400.0
2014-11-07 12:10:00,65.01,65.08,64.98,65.0,42700.0,48.4052,48.4573,48.3829,48.3978,42700.0
2014-11-07 12:20:00,65.0,65.0,64.91,64.92,30000.0,48.3978,48.3978,48.3307,48.3382,30000.0
2014-11-07 12:30:00,64.94,64.95,64.91,64.92,30100.0,48.3531,48.3605,48.3307,48.3382,30100.0
2014-11-07 12:40:00,64.91,64.97,64.91,64.97,41100.0,48.3307,48.3754,48.3307,48.3754,41100.0
2014-11-07 12:50:00,64.96,64.97,64.91,64.93,23000.0,48.368,48.3754,48.3307,48.3456,23000.0
2014-11-07 13:00:00,64.93,64.95,64.88,64.89,35500.0,48.3456,48.3605,48.3084,48.3158,35500.0
2014-11-07 13:10:00,64.89,64.9,64.82,64.83,41400.0,48.3158,48.3233,48.2637,48.2712,41400.0
2014-11-07 13:20:00,64.83,64.86,64.81,64.86,28200.0,48.2712,48.2935,48.2563,48.2935,28200.0
2014-11-07 13:30:00,64.86,64.88,64.85,64.87,38500.0,48.2935,48.3084,48.2861,48.301,38500.0
2014-11-07 13:40:00,64.86,64.9,64.86,64.89,20400.0,48.2935,48.3233,48.2935,48.3158,20400.0
2014-11-07 13:50:00,64.89,64.91,64.87,64.88,27600.0,48.3158,48.3307,48.301,48.3084,27600.0
2014-11-07 14:00:00,64.88,64.91,64.87,64.91,22900.0,48.3084,48.3307,48.301,48.3307,22900.0
2014-11-07 14:10:00,64.91,64.91,64.86,64.87,28000.0,48.3307,48.3307,48.2935,48.301,28000.0
2014-11-07 14:20:00,64.87,64.88,64.8,64.81,31400.0,48.301,48.3084,48.2488,48.2563,31400.0
2014-11-07 14:30:00,64.82,64.82,64.78,64.81,40100.0,48.2637,48.2637,48.2339,48.2563,40100.0
2014-11-07 14:40:00,64.82,64.85,64.79,64.8,36800.0,48.2637,48.2861,48.2414,48.2488,36800.0
2014-11-07 14:50:00,64.79,64.8,64.64,64.64,55000.0,48.2414,48.2488,48.1297,48.1297,55000.0
2014-11-07 15:00:00,64.64,64.67,64.62,64.62,75300.0,48.1297,48.152,48.1148,48.1148,75300.0
2014-11-07 15:10:00,64.62,64.62,64.52,64.59,108100.0,48.1148,48.1148,48.0404,48.0925,108100.0
2014-11-07 15:20:00,64.59,64.6,64.52,64.53,80000.0,48.0925,48.0999,48.0404,48.0478,80000.0
2014-11-07 15:30:00,64.53,64.63,64.51,64.58,110100.0,48.0478,48.1223,48.0329,48.085,110100.0
2014-11-07 15:40:00,64.58,64.76,64.58,64.72,188500.0,48.085,48.2191,48.085,48.1893,188500.0
2014-11-07 15:50:00,64.72,64.86,64.72,64.85,377200.0,48.1893,48.2935,48.1893,48.2861,377200.0
2014-11-10 09:30:00,64.97,65.09,64.9,64.91,66700.0,48.3754,48.4648,48.3233,48.3307,66700.0
2014-11-10 09:40:00,64.93,64.99,64.87,64.99,25000.0,48.3456,48.3903,48.301,48.3903,25000.0
2014-11-10 09:50:00,64.99,65.15,64.97,65.13,34700.0,48.3903,48.5094,48.3754,48.4945,34700.0
2014-11-10 10:00:00,65.11,65.17,65.06,65.07,38800.0,48.4797,48.5243,48.4424,48.4499,38800.0
2014-11-10 10:10:00,65.08,65.1,65.0,65.03,21100.0,48.4573,48.4722,48.3978,48.4201,21100.0
2014-11-10 10:20:00,65.03,65.03,64.91,64.93,29100.0,48.4201,48.4201,48.3307,48.3456,29100.0
2014-11-10 10:30:00,64.94,64.98,64.94,64.95,39200.0,48.3531,48.3829,48.3531,48.3605,39200.0
2014-11-10 10:40:00,64.96,65.13,64.96,65.09,36400.0,48.368,48.4945,48.368,48.4648,36400.0
2014-11-10 10:50:00,65.1,65.15,65.08,65.12,25900.0,48.4722,48.5094,48.4573,48.4871,25900.0
2014-11-10 11:00:00,65.12,65.2,65.11,65.17,30100.0,48.4871,48.5467,48.4797,48.5243,30100.0
2014-11-10 11:10:00,65.17,65.18,65.07,65.07,27000.0,48.5243,48.5318,48.4499,48.4499,27000.0
2014-11-10 11:20:00,65.07,65.13,65.05,65.13,21600.0,48.4499,48.4945,48.435,48.4945,21600.0
2014-11-10 11:30:00,65.13,65.2,65.1,65.14,31300.0,48.4945,48.5467,48.4722,48.502,31300.0
2014-11-10 11:40:00,65.15,65.2,65.14,65.18,32100.0,48.5094,48.5467,48.502,48.5318,32100.0
2014-11-10 11:50:00,65.17,65.19,65.14,65.15,22700.0,48.5243,48.5392,48.502,48.5094,22700.0
2014-11-10 12:00:00,65.15,65.2,65.14,65.17,23500.0,48.5094,48.5467,48.502,48.5243,23500.0
2014-11-10 12:10:00,65.17,65.17,65.1,65.13,26300.0,48.5243,48.5243,48.4722,48.4945,26300.0
2014-11-10 12:20:00,65.13,65.14,65.08,65.09,23700.0,48.4945,48.502,48.4573,48.4648,23700.0
2014-11-10 12:30:00,65.09,65.12,65.08,65.1,24400.0,48.4648,48.4871,48.4573,48.4722,24400.0
2014-11-10 12:40:00,65.1,65.14,65.08,65.13,24600.0,48.4722,48.502,48.4573,48.4945,24600.0
2014-11-10 12:50:00,65.13,65.15,65.09,65.15,33200.0,48.4945,48.5094,48.4648,48.5094,33200.0
2014-11-10 13:00:00,65.15,65.2,65.12,65.19,25100.0,48.5094,48.5467,48.4871,48.5392,25100.0
2014-11-10 13:10:00,65.19,65.24,65.19,65.22,30100.0,48.5392,48.5764,48.5392,48.5616,30100.0
2014-11-10 13:20:00,65.22,65.26,65.22,65.23,20800.0,48.5616,48.5913,48.5616,48.569,20800.0
2014-11-10 13:30:00,65.24,65.25,65.14,65.14,34200.0,48.5764,48.5839,48.502,48.502,34200.0
2014-11-10 13:40:00,65.15,65.16,65.11,65.11,35100.0,48.5094,48.5169,48.4797,48.4797,35100.0
2014-11-10 13:50:00,65.12,65.12,65.07,65.09,80700.0,48.4871,48.4871,48.4499,48.4648,80700.0
2014-11-10 14:00:00,65.08,65.1,65.07,65.09,31500.0,48.4573,48.4722,48.4499,48.4648,31500.0
2014-11-10 14:10:00,65.08,65.09,65.04,65.04,31200.0,48.4573,48.4648,48.4275,48.4275,31200.0
2014-11-10 14:20:00,65.04,65.08,65.02,65.03,23800.0,48.4275,48.4573,48.4126,48.4201,23800.0
2014-11-10 14:30:00,65.03,65.03,64.98,64.99,37000.0,48.4201,48.4201,48.3829,48.3903,37000.0
2014-11-10 14:40:00,65.0,65.02,64.99,65.01,18500.0,48.3978,48.4126,48.3903,48.4052,18500.0
2014-11-10 14:50:00,65.01,65.07,64.98,65.06,43900.0,48.4052,48.4499,48.3829,48.4424,43900.0
2014-11-10 15:00:00,65.07,65.09,65.03,65.05,31800.0,48.4499,48.4648,48.4201,48.435,31800.0
2014-11-10 15:10:00,65.05,65.08,65.04,65.05,30800.0,48.435,48.4573,48.4275,48.435,30800.0
2014-11-10 15:20:00,65.04,65.07,65.03,65.03,45600.0,48.4275,48.4499,48.4201,48.4201,45600.0
2014-11-10 15:30:00,65.03,65.04,64.99,65.02,70600.0,48.4201,48.4275,48.3903,48.4126,70600.0
2014-11-10 15:40:00,65.03,65.05,64.99,65.03,90100.0,48.4201,48.435,48.3903,48.4201,90100.0
2014-11-10 15:50:00,65.03,65.1,65.02,65.1,175300.0,48.4201,48.4722,48.4126,48.4722,175300.0
2014-11-11 09:30:00,65.11,65.11,64.79,64.99,69600.0,48.4797,48.4797,48.2414,48.3903,69600.0
2014-11-11 09:40:00,64.97,65.06,64.9,65.0,30900.0,48.3754,48.4424,48.3233,48.3978,30900.0
2014-11-11 09:50:00,65.0,65.08,64.97,64.97,44200.0,48.3978,48.4573,48.3754,48.3754,44200.0
2014-11-11 10:00:00,64.98,65.11,64.98,65.04,45600.0,48.3829,48.4797,48.3829,48.4275,45600.0
2014-11-11 10:10:00,65.04,65.05,64.93,64.93,41300.0,48.4275,48.435,48.3456,48.3456,41300.0
2014-11-11 10:20:00,64.94,65.0,64.92,64.96,26200.0,48.3531,48.3978,48.3382,48.368,26200.0
2014-11-11 10:30:00,64.97,64.99,64.93,64.93,24800.0,48.3754,48.3903,48.3456,48.3456,24800.0
2014-11-11 10:40:00,64.93,65.01,64.93,64.97,25000.0,48.3456,48.4052,48.3456,48.3754,25000.0
2014-11-11 10:50:00,64.97,65.01,64.94,64.96,37000.0,48.3754,48.4052,48.3531,48.368,37000.0
2014-11-11 11:00:00,64.95,64.95,64.86,64.87,49800.0,48.3605,48.3605,48.2935,48.301,49800.0
2014-11-11 11:10:00,64.87,64.89,64.85,64.88,54000.0,48.301,48.3158,48.2861,48.3084,54000.0
2014-11-11 11:20:00,64.88,64.89,64.81,64.81,51800.0,48.3084,48.3158,48.2563,48.2563,51800.0
2014-11-11 11:30:00,64.82,64.87,64.82,64.87,35000.0,48.2637,48.301,48.2637,48.301,35000.0
2014-11-11 11:40:00,64.87,64.88,64.82,64.82,39200.0,48.301,48.3084,48.2637,48.2637,39200.0
2014-11-11 11:50:00,64.82,64.83,64.73,64.73,31400.0,48.2637,48.2712,48.1967,48.1967,31400.0
2014-11-11 12:00:00,64.74,64.75,64.58,64.59,47600.0,48.2042,48.2116,48.085,48.0925,47600.0
2014-11-11 12:10:00,64.58,64.61,64.44,64.46,66200.0,48.085,48.1074,47.9808,47.9957,66200.0
2014-11-11 12:20:00,64.46,64.51,64.45,64.5,27700.0,47.9957,48.0329,47.9882,48.0255,27700.0
2014-11-11 12:30:00,64.5,64.51,64.45,64.51,24100.0,48.0255,48.0329,47.9882,48.0329,24100.0
2014-11-11 12:40:00,64.51,64.62,64.51,64.55,56400.0,48.0329,48.1148,48.0329,48.0627,56400.0
2014-11-11 12:50:00,64.55,64.64,64.55,64.64,21200.0,48.0627,48.1297,48.0627,48.1297,21200.0
2014-11-11 13:00:00,64.64,64.64,64.58,64.61,32800.0,48.1297,48.1297,48.085,48.1074,32800.0
2014-11-11 13:10:00,64.62,64.63,64.57,64.59,24600.0,48.1148,48.1223,48.0776,48.0925,24600.0
2014-11-11 13:20:00,64.59,64.64,64.56,64.64,25800.0,48.0925,48.1297,48.0701,48.1297,25800.0
2014-11-11 13:30:00,64.64,64.66,64.6,64.63,20500.0,48.1297,48.1446,48.0999,48.1223,20500.0
2014-11-11 13:40:00,64.63,64.66,64.58,64.58,19400.0,48.1223,48.1446,48.085,48.085,19400.0
2014-11-11 13:50:00,64.58,64.58,64.52,64.53,20900.0,48.085,48.085,48.0404,48.0478,20900.0
2014-11-11 14:00:00,64.53,64.56,64.53,64.54,31100.0,48.0478,48.0701,48.0478,48.0552,31100.0
2014-11-11 14:10:00,64.54,64.6,64.51,64.6,21300.0,48.0552,48.0999,48.0329,48.0999,21300.0
2014-11-11 14:20:00,64.61,64.61,64.56,64.58,24800.0,48.1074,48.1074,48.0701,48.085,24800.0
2014-11-11 14:30:00,64.58,64.6,64.53,64.54,39600.0,48.085,48.0999,48.0478,48.0552,39600.0
2014-11-11 14:40:00,64.54,64.55,64.5,64.51,38400.0,48.0552,48.0627,48.0255,48.0329,38400.0
2014-11-11 14:50:00,64.5,64.52,64.42,64.42,144600.0,48.0255,48.0404,47.9659,47.9659,144600.0
2014-11-11 15:00:00,64.41,64.47,64.41,64.47,69800.0,47.9584,48.0031,47.9584,48.0031,69800.0
2014-11-11 15:10:00,64.48,64.5,64.44,64.49,45500.0,48.0106,48.0255,47.9808,48.018,45500.0
2014-11-11 15:20:00,64.49,64.5,64.4,64.45,80900.0,48.018,48.0255,47.951,47.9882,80900.0
2014-11-11 15:30:00,64.45,64.49,64.42,64.48,76900.0,47.9882,48.018,47.9659,48.0106,76900.0
2014-11-11 15:40:00,64.47,64.52,64.46,64.5,202200.0,48.0031,48.0404,47.9957,48.0255,202200.0
2014-11-11 15:50:00,64.49,64.56,64.48,64.56,262200.0,48.018,48.0701,48.0106,48.0701,262200.0
2014-11-12 09:30:00,63.89,64.38,63.89,64.23,127100.0,47.9203,48.2879,47.9203,48.1754,127100.0
2014-11-12 09:40:00,64.23,64.36,64.22,64.28,66000.0,48.1754,48.2729,48.1679,48.2129,66000.0
2014-11-12 09:50:00,64.28,64.3,64.12,64.25,36500.0,48.2129,48.2279,48.0929,48.1904,36500.0
2014-11-12 10:00:00,64.24,64.34,64.22,64.29,44000.0,48.1829,48.2579,48.1679,48.2204,44000.0
2014-11-12 10:10:00,64.3,64.37,64.2,64.24,46600.0,48.2279,48.2804,48.1529,48.1829,46600.0
2014-11-12 10:20:00,64.24,64.37,64.24,64.24,45400.0,48.1829,48.2804,48.1829,48.1829,45400.0
2014-11-12 10:30:00,64.24,64.24,64.13,64.17,35600.0,48.1829,48.1829,48.1004,48.1304,35600.0
2014-11-12 10:40:00,64.17,64.22,64.13,64.2,41900.0,48.1304,48.1679,48.1004,48.1529,41900.0
2014-11-12 10:50:00,64.19,64.22,64.15,64.18,51800.0,48.1454,48.1679,48.1154,48.1379,51800.0
2014-11-12 11:00:00,64.17,64.2,64.08,64.08,59400.0,48.1304,48.1529,48.0629,48.0629,59400.0
2014-11-12 11:10:00,64.08,64.1,64.03,64.06,42300.0,48.0629,48.0779,48.0254,48.0479,42300.0
2014-11-12 11:20:00,64.06,64.21,64.06,64.1,112000.0,48.0479,48.1604,48.0479,48.0779,112000.0
2014-11-12 11:30:00,64.1,64.23,64.1,64.2,45900.0,48.0779,48.1754,48.0779,48.1529,45900.0
2014-11-12 11:40:00,64.2,64.24,64.2,64.24,50600.0,48.1529,48.1829,48.1529,48.1829,50600.0
2014-11-12 11:50:00,64.23,64.26,64.21,64.22,38400.0,48.1754,48.1979,48.1604,48.1679,38400.0
2014-11-12 12:00:00,64.22,64.24,64.2,64.2,35200.0,48.1679,48.1829,48.1529,48.1529,35200.0
2014-11-12 12:10:00,64.2,64.22,64.18,64.22,32200.0,48.1529,48.1679,48.1379,48.1679,32200.0
2014-11-12 12:20:00,64.22,64.25,64.22,64.22,25400.0,48.1679,48.1904,48.1679,48.1679,25400.0
2014-11-12 12:30:00,64.23,64.23,64.18,64.21,27000.0,48.1754,48.1754,48.1379,48.1604,27000.0
2014-11-12 12:40:00,64.2,64.23,64.19,64.21,31900.0,48.1529,48.1754,48.1454,48.1604,31900.0
2014-11-12 12:50:00,64.2,64.21,64.18,64.2,24200.0,48.1529,48.1604,48.1379,48.1529,24200.0
2014-11-12 13:00:00,64.2,64.23,64.19,64.23,23500.0,48.1529,48.1754,48.1454,48.1754,23500.0
2014-11-12 13:10:00,64.23,64.24,64.19,64.19,37100.0,48.1754,48.1829,48.1454,48.1454,37100.0
2014-11-12 13:20:00,64.18,64.24,64.18,64.24,19400.0,48.1379,48.1829,48.1379,48.1829,19400.0
2014-11-12 13:30:00,64.23,64.24,64.19,64.21,23900.0,48.1754,48.1829,48.1454,48.1604,23900.0
2014-11-12 13:40:00,64.21,64.23,64.2,64.21,21600.0,48.1604,48.1754,48.1529,48.1604,21600.0
2014-11-12 13:50:00,64.22,64.22,64.16,64.18,45800.0,48.1679,48.1679,48.1229,48.1379,45800.0
2014-11-12 14:00:00,64.17,64.19,64.16,64.17,37200.0,48.1304,48.1454,48.1229,48.1304,37200.0
2014-11-12 14:10:00,64.17,64.21,64.16,64.2,33600.0,48.1304,48.1604,48.1229,48.1529,33600.0
2014-11-12 14:20:00,64.19,64.22,64.18,64.2,24000.0,48.1454,48.1679,48.1379,48.1529,24000.0
2014-11-12 14:30:00,64.21,64.21,64.14,64.14,39000.0,48.1604,48.1604,48.1079,48.1079,39000.0
2014-11-12 14:40:00,64.14,64.15,64.06,64.06,61400.0,48.1079,48.1154,48.0479,48.0479,61400.0
2014-11-12 14:50:00,64.06,64.06,64.02,64.03,52800.0,48.0479,48.0479,48.0179,48.0254,52800.0
2014-11-12 15:00:00,64.03,64.08,64.01,64.07,70500.0,48.0254,48.0629,48.0103,48.0554,70500.0
2014-11-12 15:10:00,64.07,64.07,64.02,64.05,43900.0,48.0554,48.0554,48.0179,48.0404,43900.0
2014-11-12 15:20:00,64.06,64.06,64.02,64.04,78300.0,48.0479,48.0479,48.0179,48.0329,78300.0
2014-11-12 15:30:00,64.05,64.08,64.04,64.04,104800.0,48.0404,48.0629,48.0329,48.0329,104800.0
2014-11-12 15:40:00,64.04,64.08,64.02,64.03,171800.0,48.0329,48.0629,48.0179,48.0254,171800.0
2014-11-12 15:50:00,64.04,64.08,64.0,64.04,327100.0,48.0329,48.0629,48.0028,48.0329,327100.0
2014-11-13 09:30:00,64.1,64.18,63.81,63.96,98400.0,48.0779,48.1379,47.8603,47.9728,98400.0
2014-11-13 09:40:00,63.96,63.97,63.83,63.88,57300.0,47.9728,47.9803,47.8753,47.9128,57300.0
2014-11-13 09:50:00,63.9,63.99,63.86,63.9,70100.0,47.9278,47.9953,47.8978,47.9278,70100.0
2014-11-13 10:00:00,63.91,64.06,63.76,64.06,64000.0,47.9353,48.0479,47.8228,48.0479,64000.0
2014-11-13 10:10:00,64.06,64.08,63.94,63.95,48800.0,48.0479,48.0629,47.9578,47.9653,48800.0
2014-11-13 10:20:00,63.95,64.06,63.94,64.02,54400.0,47.9653,48.0479,47.9578,48.0179,54400.0
2014-11-13 10:30:00,64.02,64.12,63.97,64.12,47600.0,48.0179,48.0929,47.9803,48.0929,47600.0
2014-11-13 10:40:00,64.11,64.12,63.97,64.0,43400.0,48.0854,48.0929,47.9803,48.0028,43400.0
2014-11-13 10:50:00,63.99,64.1,63.98,63.99,31900.0,47.9953,48.0779,47.9878,47.9953,31900.0
2014-11-13 11:00:00,63.99,63.99,63.82,63.82,42200.0,47.9953,47.9953,47.8678,47.8678,42200.0
2014-11-13 11:10:00,63.81,63.86,63.74,63.76,116700.0,47.8603,47.8978,47.8078,47.8228,116700.0
2014-11-13 11:20:00,63.77,63.77,63.68,63.68,39000.0,47.8303,47.8303,47.7628,47.7628,39000.0
2014-11-13 11:30:00,63.68,63.69,63.45,63.46,57300.0,47.7628,47.7703,47.5903,47.5978,57300.0
2014-11-13 11:40:00,63.46,63.52,63.4,63.52,64600.0,47.5978,47.6428,47.5528,47.6428,64600.0
2014-11-13 11:50:00,63.52,63.58,63.48,63.48,60800.0,47.6428,47.6878,47.6128,47.6128,60800.0
2014-11-13 12:00:00,63.49,63.5,63.39,63.48,51500.0,47.6203,47.6278,47.5453,47.6128,51500.0
2014-11-13 12:10:00,63.48,63.54,63.47,63.52,38500.0,47.6128,47.6578,47.6053,47.6428,38500.0
2014-11-13 12:20:00,63.52,63.54,63.49,63.49,38300.0,47.6428,47.6578,47.6203,47.6203,38300.0
2014-11-13 12:30:00,63.48,63.51,63.46,63.49,43200.0,47.6128,47.6353,47.5978,47.6203,43200.0
2014-11-13 12:40:00,63.49,63.49,63.41,63.43,41900.0,47.6203,47.6203,47.5603,47.5753,41900.0
2014-11-13 12:50:00,63.43,63.44,63.36,63.37,36300.0,47.5753,47.5828,47.5228,47.5303,36300.0
2014-11-13 13:00:00,63.37,63.37,63.23,63.27,55900.0,47.5303,47.5303,47.4253,47.4553,55900.0
2014-11-13 13:10:00,63.26,63.32,63.24,63.32,52100.0,47.4478,47.4928,47.4328,47.4928,52100.0
2014-11-13 13:20:00,63.32,63.32,63.22,63.26,46900.0,47.4928,47.4928,47.4178,47.4478,46900.0
2014-11-13 13:30:00,63.25,63.25,63.15,63.2,81200.0,47.4403,47.4403,47.3653,47.4028,81200.0
2014-11-13 13:40:00,63.21,63.27,63.2,63.27,40300.0,47.4103,47.4553,47.4028,47.4553,40300.0
2014-11-13 13:50:00,63.28,63.35,63.27,63.34,36100.0,47.4628,47.5153,47.4553,47.5078,36100.0
2014-11-13 14:00:00,63.34,63.36,63.33,63.34,45300.0,47.5078,47.5228,47.5003,47.5078,45300.0
2014-11-13 14:10:00,63.33,63.34,63.11,63.11,90700.0,47.5003,47.5078,47.3353,47.3353,90700.0
2014-11-13 14:20:00,63.11,63.22,63.1,63.21,53700.0,47.3353,47.4178,47.3278,47.4103,53700.0
2014-11-13 14:30:00,63.22,63.24,63.2,63.24,48500.0,47.4178,47.4328,47.4028,47.4328,48500.0
2014-11-13 14:40:00,63.24,63.28,63.24,63.28,60600.0,47.4328,47.4628,47.4328,47.4628,60600.0
2014-11-13 14:50:00,63.28,63.28,63.2,63.21,68200.0,47.4628,47.4628,47.4028,47.4103,68200.0
2014-11-13 15:00:00,63.22,63.36,63.21,63.35,75400.0,47.4178,47.5228,47.4103,47.5153,75400.0
2014-11-13 15:10:00,63.36,63.36,63.29,63.34,48800.0,47.5228,47.5228,47.4703,47.5078,48800.0
2014-11-13 15:20:00,63.34,63.36,63.25,63.25,66800.0,47.5078,47.5228,47.4403,47.4403,66800.0
2014-11-13 15:30:00,63.23,63.47,63.23,63.45,128000.0,47.4253,47.6053,47.4253,47.5903,128000.0
2014-11-13 15:40:00,63.44,63.53,63.44,63.47,199700.0,47.5828,47.6503,47.5828,47.6053,199700.0
2014-11-13 15:50:00,63.47,63.57,63.47,63.53,417100.0,47.6053,47.6803,47.6053,47.6503,417100.0
2014-11-14 09:30:00,63.37,63.65,63.37,63.64,59500.0,47.5303,47.7403,47.5303,47.7328,59500.0
2014-11-14 09:40:00,63.64,63.68,63.47,63.49,42200.0,47.7328,47.7628,47.6053,47.6203,42200.0
2014-11-14 09:50:00,63.49,63.89,63.48,63.72,98900.0,47.6203,47.9203,47.6128,47.7928,98900.0
2014-11-14 10:00:00,63.71,63.79,63.7,63.77,69000.0,47.7853,47.8453,47.7778,47.8303,69000.0
2014-11-14 10:10:00,63.77,63.81,63.67,63.81,26300.0,47.8303,47.8603,47.7553,47.8603,26300.0
2014-11-14 10:20:00,63.81,63.81,63.71,63.72,23900.0,47.8603,47.8603,47.7853,47.7928,23900.0
2014-11-14 10:30:00,63.72,63.84,63.69,63.76,26900.0,47.7928,47.8828,47.7703,47.8228,26900.0
2014-11-14 10:40:00,63.75,63.76,63.73,63.75,29200.0,47.8153,47.8228,47.8003,47.8153,29200.0
2014-11-14 10:50:00,63.76,63.79,63.74,63.79,35900.0,47.8228,47.8453,47.8078,47.8453,35900.0
2014-11-14 11:00:00,63.79,63.82,63.74,63.77,42100.0,47.8453,47.8678,47.8078,47.8303,42100.0
2014-11-14 11:10:00,63.77,63.77,63.7,63.7,29800.0,47.8303,47.8303,47.7778,47.7778,29800.0
2014-11-14 11:20:00,63.7,63.71,63.62,63.63,29600.0,47.7778,47.7853,47.7178,47.7253,29600.0
2014-11-14 11:30:00,63.63,63.7,63.61,63.62,28600.0,47.7253,47.7778,47.7103,47.7178,28600.0
2014-11-14 11:40:00,63.62,63.63,63.59,63.62,22100.0,47.7178,47.7253,47.6953,47.7178,22100.0
2014-11-14 11:50:00,63.61,63.64,63.59,63.64,19800.0,47.7103,47.7328,47.6953,47.7328,19800.0
2014-11-14 12:00:00,63.64,63.73,63.63,63.72,43400.0,47.7328,47.8003,47.7253,47.7928,43400.0
2014-11-14 12:10:00,63.72,63.72,63.63,63.65,19400.0,47.7928,47.7928,47.7253,47.7403,19400.0
2014-11-14 12:20:00,63.65,63.66,63.63,63.63,25800.0,47.7403,47.7478,47.7253,47.7253,25800.0
2014-11-14 12:30:00,63.65,63.74,63.64,63.72,21800.0,47.7403,47.8078,47.7328,47.7928,21800.0
2014-11-14 12:40:00,63.73,63.74,63.71,63.73,11200.0,47.8003,47.8078,47.7853,47.8003,11200.0
2014-11-14 12:50:00,63.73,63.73,63.7,63.71,12800.0,47.8003,47.8003,47.7778,47.7853,12800.0
2014-11-14 13:00:00,63.71,63.72,63.67,63.72,30500.0,47.7853,47.7928,47.7553,47.7928,30500.0
2014-11-14 13:10:00,63.72,63.72,63.68,63.69,35500.0,47.7928,47.7928,47.7628,47.7703,35500.0
2014-11-14 13:20:00,63.7,63.71,63.68,63.69,18400.0,47.7778,47.7853,47.7628,47.7703,18400.0
2014-11-14 13:30:00,63.69,63.7,63.66,63.69,30000.0,47.7703,47.7778,47.7478,47.7703,30000.0
2014-11-14 13:40:00,63.69,63.73,63.68,63.71,36000.0,47.7703,47.8003,47.7628,47.7853,36000.0
2014-11-14 13:50:00,63.71,63.73,63.7,63.71,38300.0,47.7853,47.8003,47.7778,47.7853,38300.0
2014-11-14 14:00:00,63.7,63.71,63.65,63.68,88200.0,47.7778,47.7853,47.7403,47.7628,88200.0
2014-11-14 14:10:00,63.68,63.68,63.63,63.64,36200.0,47.7628,47.7628,47.7253,47.7328,36200.0
2014-11-14 14:20:00,63.64,63.65,63.58,63.63,30500.0,47.7328,47.7403,47.6878,47.7253,30500.0
2014-11-14 14:30:00,63.64,63.65,63.58,63.6,34100.0,47.7328,47.7403,47.6878,47.7028,34100.0
2014-11-14 14:40:00,63.59,63.63,63.56,63.56,36300.0,47.6953,47.7253,47.6728,47.6728,36300.0
2014-11-14 14:50:00,63.56,63.59,63.54,63.54,50700.0,47.6728,47.6953,47.6578,47.6578,50700.0
2014-11-14 15:00:00,63.55,63.63,63.54,63.6,52400.0,47.6653,47.7253,47.6578,47.7028,52400.0
2014-11-14 15:10:00,63.6,63.61,63.55,63.55,42700.0,47.7028,47.7103,47.6653,47.6653,42700.0
2014-11-14 15:20:00,63.55,63.56,63.53,63.56,50600.0,47.6653,47.6728,47.6503,47.6728,50600.0
2014-11-14 15:30:00,63.56,63.61,63.55,63.57,103900.0,47.6728,47.7103,47.6653,47.6803,103900.0
2014-11-14 15:40:00,63.57,63.57,63.51,63.55,258000.0,47.6803,47.6803,47.6353,47.6653,258000.0
2014-11-14 15:50:00,63.54,63.62,63.54,63.62,147800.0,47.6578,47.7178,47.6578,47.7178,147800.0
2014-11-17 09:30:00,63.53,63.68,63.47,63.47,63700.0,47.6503,47.7628,47.6053,47.6053,63700.0
2014-11-17 09:40:00,63.45,63.55,63.42,63.52,59400.0,47.5903,47.6653,47.5678,47.6428,59400.0
2014-11-17 09:50:00,63.53,63.61,63.38,63.41,30600.0,47.6503,47.7103,47.5378,47.5603,30600.0
2014-11-17 10:00:00,63.42,63.54,63.39,63.44,38700.0,47.5678,47.6578,47.5453,47.5828,38700.0
2014-11-17 10:10:00,63.44,63.55,63.39,63.55,79300.0,47.5828,47.6653,47.5453,47.6653,79300.0
2014-11-17 10:20:00,63.54,63.63,63.47,63.59,34700.0,47.6578,47.7253,47.6053,47.6953,34700.0
2014-11-17 10:30:00,63.59,63.63,63.55,63.6,43900.0,47.6953,47.7253,47.6653,47.7028,43900.0
2014-11-17 10:40:00,63.59,63.6,63.47,63.48,87700.0,47.6953,47.7028,47.6053,47.6128,87700.0
2014-11-17 10:50:00,63.48,63.52,63.42,63.51,55500.0,47.6128,47.6428,47.5678,47.6353,55500.0
2014-11-17 11:00:00,63.51,63.51,63.43,63.43,71500.0,47.6353,47.6353,47.5753,47.5753,71500.0
2014-11-17 11:10:00,63.44,63.55,63.43,63.55,38300.0,47.5828,47.6653,47.5753,47.6653,38300.0
2014-11-17 11:20:00,63.55,63.58,63.49,63.49,57000.0,47.6653,47.6878,47.6203,47.6203,57000.0
2014-11-17 11:30:00,63.48,63.5,63.42,63.43,75500.0,47.6128,47.6278,47.5678,47.5753,75500.0
2014-11-17 11:40:00,63.43,63.49,63.43,63.47,27000.0,47.5753,47.6203,47.5753,47.6053,27000.0
2014-11-17 11:50:00,63.47,63.5,63.42,63.48,31600.0,47.6053,47.6278,47.5678,47.6128,31600.0
2014-11-17 12:00:00,63.48,63.51,63.46,63.48,18700.0,47.6128,47.6353,47.5978,47.6128,18700.0
2014-11-17 12:10:00,63.49,63.58,63.48,63.56,30000.0,47.6203,47.6878,47.6128,47.6728,30000.0
2014-11-17 12:20:00,63.55,63.6,63.54,63.58,32100.0,47.6653,47.7028,47.6578,47.6878,32100.0
2014-11-17 12:30:00,63.59,63.64,63.57,63.64,14100.0,47.6953,47.7328,47.6803,47.7328,14100.0
2014-11-17 12:40:00,63.64,63.73,63.63,63.73,34700.0,47.7328,47.8003,47.7253,47.8003,34700.0
2014-11-17 12:50:00,63.73,63.77,63.71,63.74,24500.0,47.8003,47.8303,47.7853,47.8078,24500.0
2014-11-17 13:00:00,63.74,63.79,63.73,63.79,18100.0,47.8078,47.8453,47.8003,47.8453,18100.0
2014-11-17 13:10:00,63.78,63.89,63.78,63.89,30100.0,47.8378,47.9203,47.8378,47.9203,30100.0
2014-11-17 13:20:00,63.89,63.91,63.85,63.86,52200.0,47.9203,47.9353,47.8903,47.8978,52200.0
2014-11-17 13:30:00,63.86,63.88,63.84,63.87,22600.0,47.8978,47.9128,47.8828,47.9053,22600.0
2014-11-17 13:40:00,63.87,63.89,63.82,63.82,21600.0,47.9053,47.9203,47.8678,47.8678,21600.0
2014-11-17 13:50:00,63.82,63.88,63.8,63.85,53800.0,47.8678,47.9128,47.8528,47.8903,53800.0
2014-11-17 14:00:00,63.84,63.89,63.82,63.89,36000.0,47.8828,47.9203,47.8678,47.9203,36000.0
2014-11-17 14:10:00,63.89,63.93,63.88,63.89,27700.0,47.9203,47.9503,47.9128,47.9203,27700.0
2014-11-17 14:20:00,63.9,63.92,63.88,63.9,34900.0,47.9278,47.9428,47.9128,47.9278,34900.0
2014-11-17 14:30:00,63.91,63.93,63.89,63.92,42300.0,47.9353,47.9503,47.9203,47.9428,42300.0
2014-11-17 14:40:00,63.92,63.95,63.87,63.88,58300.0,47.9428,47.9653,47.9053,47.9128,58300.0
2014-11-17 14:50:00,63.88,63.92,63.87,63.88,47200.0,47.9128,47.9428,47.9053,47.9128,47200.0
2014-11-17 15:00:00,63.89,63.9,63.86,63.89,37300.0,47.9203,47.9278,47.8978,47.9203,37300.0
2014-11-17 15:10:00,63.89,63.9,63.82,63.83,36600.0,47.9203,47.9278,47.8678,47.8753,36600.0
2014-11-17 15:20:00,63.83,63.84,63.79,63.82,58000.0,47.8753,47.8828,47.8453,47.8678,58000.0
2014-11-17 15:30:00,63.82,63.84,63.8,63.82,60200.0,47.8678,47.8828,47.8528,47.8678,60200.0
2014-11-17 15:40:00,63.82,63.84,63.76,63.76,72500.0,47.8678,47.8828,47.8228,47.8228,72500.0
2014-11-17 15:50:00,63.76,63.77,63.69,63.72,149600.0,47.8228,47.8303,47.7703,47.7928,149600.0
2014-11-18 09:30:00,63.63,63.95,63.54,63.88,69000.0,47.7253,47.9653,47.6578,47.9128,69000.0
2014-11-18 09:40:00,63.87,64.02,63.83,64.0,32300.0,47.9053,48.0179,47.8753,48.0028,32300.0
2014-11-18 09:50:00,63.99,64.04,63.94,64.04,24500.0,47.9953,48.0329,47.9578,48.0329,24500.0
2014-11-18 10:00:00,64.04,64.09,63.97,63.99,45900.0,48.0329,48.0704,47.9803,47.9953,45900.0
2014-11-18 10:10:00,64.0,64.02,63.97,63.99,28900.0,48.0028,48.0179,47.9803,47.9953,28900.0
2014-11-18 10:20:00,63.98,64.01,63.88,63.88,25600.0,47.9878,48.0103,47.9128,47.9128,25600.0
2014-11-18 10:30:00,63.89,63.93,63.81,63.83,47800.0,47.9203,47.9503,47.8603,47.8753,47800.0
2014-11-18 10:40:00,63.84,63.94,63.83,63.92,85800.0,47.8828,47.9578,47.8753,47.9428,85800.0
2014-11-18 10:50:00,63.93,63.99,63.89,63.95,29900.0,47.9503,47.9953,47.9203,47.9653,29900.0
2014-11-18 11:00:00,63.95,63.99,63.93,63.99,22800.0,47.9653,47.9953,47.9503,47.9953,22800.0
2014-11-18 11:10:00,64.0,64.01,63.91,64.01,344900.0,48.0028,48.0103,47.9353,48.0103,344900.0
2014-11-18 11:20:00,64.01,64.01,63.89,63.93,42700.0,48.0103,48.0103,47.9203,47.9503,42700.0
2014-11-18 11:30:00,63.93,64.03,63.93,64.03,45100.0,47.9503,48.0254,47.9503,48.0254,45100.0
2014-11-18 11:40:00,64.03,64.06,64.0,64.06,16600.0,48.0254,48.0479,48.0028,48.0479,16600.0
2014-11-18 11:50:00,64.05,64.08,64.01,64.04,29500.0,48.0404,48.0629,48.0103,48.0329,29500.0
2014-11-18 12:00:00,64.05,64.05,63.92,63.94,66600.0,48.0404,48.0404,47.9428,47.9578,66600.0
2014-11-18 12:10:00,63.94,64.05,63.94,64.04,13600.0,47.9578,48.0404,47.9578,48.0329,13600.0
2014-11-18 12:20:00,64.04,64.05,63.99,64.01,14200.0,48.0329,48.0404,47.9953,48.0103,14200.0
2014-11-18 12:30:00,64.01,64.07,64.01,64.05,30800.0,48.0103,48.0554,48.0103,48.0404,30800.0
2014-11-18 12:40:00,64.05,64.09,64.04,64.06,23300.0,48.0404,48.0704,48.0329,48.0479,23300.0
2014-11-18 12:50:00,64.07,64.1,64.06,64.1,13800.0,48.0554,48.0779,48.0479,48.0779,13800.0
2014-11-18 13:00:00,64.1,64.12,64.07,64.12,24900.0,48.0779,48.0929,48.0554,48.0929,24900.0
2014-11-18 13:10:00,64.12,64.21,64.1,64.17,69900.0,48.0929,48.1604,48.0779,48.1304,69900.0
2014-11-18 13:20:00,64.18,64.26,64.18,64.19,36000.0,48.1379,48.1979,48.1379,48.1454,36000.0
2014-11-18 13:30:00,64.19,64.21,64.14,64.14,39500.0,48.1454,48.1604,48.1079,48.1079,39500.0
2014-11-18 13:40:00,64.14,64.19,64.13,64.16,35600.0,48.1079,48.1454,48.1004,48.1229,35600.0
2014-11-18 13:50:00,64.16,64.22,64.15,64.2,20500.0,48.1229,48.1679,48.1154,48.1529,20500.0
2014-11-18 14:00:00,64.19,64.3,64.17,64.3,29800.0,48.1454,48.2279,48.1304,48.2279,29800.0
2014-11-18 14:10:00,64.3,64.36,64.24,64.27,38000.0,48.2279,48.2729,48.1829,48.2054,38000.0
2014-11-18 14:20:00,64.26,64.27,64.22,64.22,30100.0,48.1979,48.2054,48.1679,48.1679,30100.0
2014-11-18 14:30:00,64.22,64.28,64.21,64.27,35600.0,48.1679,48.2129,48.1604,48.2054,35600.0
2014-11-18 14:40:00,64.28,64.31,64.26,64.3,34400.0,48.2129,48.2354,48.1979,48.2279,34400.0
2014-11-18 14:50:00,64.29,64.29,64.21,64.21,35700.0,48.2204,48.2204,48.1604,48.1604,35700.0
2014-11-18 15:00:00,64.2,64.3,64.19,64.3,31100.0,48.1529,48.2279,48.1454,48.2279,31100.0
2014-11-18 15:10:00,64.3,64.31,64.27,64.28,39500.0,48.2279,48.2354,48.2054,48.2129,39500.0
2014-11-18 15:20:00,64.28,64.28,64.24,64.25,35800.0,48.2129,48.2129,48.1829,48.1904,35800.0
2014-11-18 15:30:00,64.25,64.25,64.19,64.24,78400.0,48.1904,48.1904,48.1454,48.1829,78400.0
2014-11-18 15:40:00,64.23,64.23,64.08,64.09,156500.0,48.1754,48.1754,48.0629,48.0704,156500.0
2014-11-18 15:50:00,64.09,64.1,64.01,64.03,254200.0,48.0704,48.0779,48.0103,48.0254,254200.0
2014-11-19 09:30:00,63.89,63.98,63.67,63.94,82700.0,47.9203,47.9878,47.7553,47.9578,82700.0
2014-11-19 09:40:00,63.95,64.01,63.81,63.96,17300.0,47.9653,48.0103,47.8603,47.9728,17300.0
2014-11-19 09:50:00,63.94,63.96,63.83,63.87,35400.0,47.9578,47.9728,47.8753,47.9053,35400.0
2014-11-19 10:00:00,63.87,63.9,63.76,63.83,27300.0,47.9053,47.9278,47.8228,47.8753,27300.0
2014-11-19 10:10:00,63.84,63.86,63.76,63.83,17600.0,47.8828,47.8978,47.8228,47.8753,17600.0
2014-11-19 10:20:00,63.83,63.84,63.76,63.79,77800.0,47.8753,47.8828,47.8228,47.8453,77800.0
2014-11-19 10:30:00,63.79,63.85,63.68,63.69,30800.0,47.8453,47.8903,47.7628,47.7703,30800.0
2014-11-19 10:40:00,63.68,63.72,63.64,63.7,27500.0,47.7628,47.7928,47.7328,47.7778,27500.0
2014-11-19 10:50:00,63.68,63.76,63.65,63.71,50700.0,47.7628,47.8228,47.7403,47.7853,50700.0
2014-11-19 11:00:00,63.7,63.8,63.67,63.8,21800.0,47.7778,47.8528,47.7553,47.8528,21800.0
2014-11-19 11:10:00,63.81,63.81,63.74,63.76,21400.0,47.8603,47.8603,47.8078,47.8228,21400.0
2014-11-19 11:20:00,63.74,63.75,63.69,63.7,21100.0,47.8078,47.8153,47.7703,47.7778,21100.0
2014-11-19 11:30:00,63.71,63.77,63.7,63.75,28900.0,47.7853,47.8303,47.7778,47.8153,28900.0
2014-11-19 11:40:00,63.74,63.81,63.74,63.78,36300.0,47.8078,47.8603,47.8078,47.8378,36300.0
2014-11-19 11:50:00,63.79,63.81,63.76,63.8,31200.0,47.8453,47.8603,47.8228,47.8528,31200.0
2014-11-19 12:00:00,63.8,63.86,63.78,63.82,40800.0,47.8528,47.8978,47.8378,47.8678,40800.0
2014-11-19 12:10:00,63.82,63.86,63.81,63.86,21200.0,47.8678,47.8978,47.8603,47.8978,21200.0
2014-11-19 12:20:00,63.86,63.88,63.83,63.86,41400.0,47.8978,47.9128,47.8753,47.8978,41400.0
2014-11-19 12:30:00,63.85,63.91,63.84,63.86,45100.0,47.8903,47.9353,47.8828,47.8978,45100.0
2014-11-19 12:40:00,63.86,63.91,63.85,63.88,25200.0,47.8978,47.9353,47.8903,47.9128,25200.0
2014-11-19 12:50:00,63.88,64.02,63.88,64.02,67200.0,47.9128,48.0179,47.9128,48.0179,67200.0
2014-11-19 13:00:00,64.02,64.08,63.99,64.08,57800.0,48.0179,48.0629,47.9953,48.0629,57800.0
2014-11-19 13:10:00,64.08,64.13,64.07,64.13,45900.0,48.0629,48.1004,48.0554,48.1004,45900.0
2014-11-19 13:20:00,64.13,64.17,64.12,64.14,31700.0,48.1004,48.1304,48.0929,48.1079,31700.0
2014-11-19 13:30:00,64.14,64.14,64.05,64.05,26000.0,48.1079,48.1079,48.0404,48.0404,26000.0
2014-11-19 13:40:00,64.06,64.09,64.01,64.05,36100.0,48.0479,48.0704,48.0103,48.0404,36100.0
2014-11-19 13:50:00,64.05,64.13,64.04,64.05,27200.0,48.0404,48.1004,48.0329,48.0404,27200.0
2014-11-19 14:00:00,64.04,64.24,64.04,64.17,70700.0,48.0329,48.1829,48.0329,48.1304,70700.0
2014-11-19 14:10:00,64.17,64.33,64.17,64.33,76700.0,48.1304,48.2504,48.1304,48.2504,76700.0
2014-11-19 14:20:00,64.32,64.33,64.1,64.12,84900.0,48.2429,48.2504,48.0779,48.0929,84900.0
2014-11-19 14:30:00,64.13,64.2,64.09,64.15,40800.0,48.1004,48.1529,48.0704,48.1154,40800.0
2014-11-19 14:40:00,64.15,64.16,64.03,64.05,40400.0,48.1154,48.1229,48.0254,48.0404,40400.0
2014-11-19 14:50:00,64.05,64.12,64.05,64.08,29200.0,48.0404,48.0929,48.0404,48.0629,29200.0
2014-11-19 15:00:00,64.07,64.09,64.04,64.06,27500.0,48.0554,48.0704,48.0329,48.0479,27500.0
2014-11-19 15:10:00,64.06,64.16,64.04,64.16,51000.0,48.0479,48.1229,48.0329,48.1229,51000.0
2014-11-19 15:20:00,64.16,64.2,64.14,64.17,43600.0,48.1229,48.1529,48.1079,48.1304,43600.0
2014-11-19 15:30:00,64.17,64.18,64.12,64.14,47800.0,48.1304,48.1379,48.0929,48.1079,47800.0
2014-11-19 15:40:00,64.14,64.16,64.08,64.15,63800.0,48.1079,48.1229,48.0629,48.1154,63800.0
2014-11-19 15:50:00,64.15,64.21,64.13,64.16,108000.0,48.1154,48.1604,48.1004,48.1229,108000.0
2014-11-20 09:30:00,63.75,64.02,63.65,63.97,102500.0,47.8153,48.0179,47.7403,47.9803,102500.0
2014-11-20 09:40:00,63.97,64.14,63.96,64.11,50900.0,47.9803,48.1079,47.9728,48.0854,50900.0
2014-11-20 09:50:00,64.11,64.23,64.09,64.17,34100.0,48.0854,48.1754,48.0704,48.1304,34100.0
2014-11-20 10:00:00,64.17,64.34,64.15,64.29,42900.0,48.1304,48.2579,48.1154,48.2204,42900.0
2014-11-20 10:10:00,64.3,64.36,64.25,64.26,48100.0,48.2279,48.2729,48.1904,48.1979,48100.0
2014-11-20 10:20:00,64.26,64.4,64.26,64.39,25000.0,48.1979,48.3029,48.1979,48.2954,25000.0
2014-11-20 10:30:00,64.4,64.46,64.33,64.42,26800.0,48.3029,48.3479,48.2504,48.3179,26800.0
2014-11-20 10:40:00,64.43,64.5,64.38,64.45,32400.0,48.3254,48.3779,48.2879,48.3404,32400.0
2014-11-20 10:50:00,64.45,64.5,64.45,64.48,38400.0,48.3404,48.3779,48.3404,48.3629,38400.0
2014-11-20 11:00:00,64.48,64.53,64.46,64.52,49700.0,48.3629,48.4004,48.3479,48.3929,49700.0
2014-11-20 11:10:00,64.51,64.6,64.51,64.56,41100.0,48.3854,48.4529,48.3854,48.4229,41100.0
2014-11-20 11:20:00,64.56,64.57,64.49,64.55,29900.0,48.4229,48.4304,48.3704,48.4154,29900.0
2014-11-20 11:30:00,64.57,64.57,64.49,64.51,22100.0,48.4304,48.4304,48.3704,48.3854,22100.0
2014-11-20 11:40:00,64.52,64.52,64.48,64.51,25600.0,48.3929,48.3929,48.3629,48.3854,25600.0
2014-11-20 11:50:00,64.51,64.51,64.46,64.47,16600.0,48.3854,48.3854,48.3479,48.3554,16600.0
2014-11-20 12:00:00,64.46,64.48,64.44,64.47,20300.0,48.3479,48.3629,48.3329,48.3554,20300.0
2014-11-20 12:10:00,64.48,64.48,64.44,64.46,25700.0,48.3629,48.3629,48.3329,48.3479,25700.0
2014-11-20 12:20:00,64.45,64.48,64.44,64.47,25000.0,48.3404,48.3629,48.3329,48.3554,25000.0
2014-11-20 12:30:00,64.46,64.49,64.44,64.48,30900.0,48.3479,48.3704,48.3329,48.3629,30900.0
2014-11-20 12:40:00,64.48,64.48,64.36,64.36,23600.0,48.3629,48.3629,48.2729,48.2729,23600.0
2014-11-20 12:50:00,64.36,64.37,64.28,64.31,30100.0,48.2729,48.2804,48.2129,48.2354,30100.0
2014-11-20 13:00:00,64.31,64.34,64.28,64.28,30900.0,48.2354,48.2579,48.2129,48.2129,30900.0
2014-11-20 13:10:00,64.29,64.35,64.27,64.35,39100.0,48.2204,48.2654,48.2054,48.2654,39100.0
2014-11-20 13:20:00,64.34,64.35,64.31,64.32,24400.0,48.2579,48.2654,48.2354,48.2429,24400.0
2014-11-20 13:30:00,64.33,64.37,64.31,64.34,18100.0,48.2504,48.2804,48.2354,48.2579,18100.0
2014-11-20 13:40:00,64.33,64.39,64.32,64.38,23800.0,48.2504,48.2954,48.2429,48.2879,23800.0
2014-11-20 13:50:00,64.38,64.4,64.35,64.39,17800.0,48.2879,48.3029,48.2654,48.2954,17800.0
2014-11-20 14:00:00,64.39,64.4,64.36,64.39,23100.0,48.2954,48.3029,48.2729,48.2954,23100.0
2014-11-20 14:10:00,64.39,64.41,64.37,64.4,18600.0,48.2954,48.3104,48.2804,48.3029,18600.0
2014-11-20 14:20:00,64.41,64.41,64.39,64.39,19000.0,48.3104,48.3104,48.2954,48.2954,19000.0
2014-11-20 14:30:00,64.4,64.41,64.35,64.38,25900.0,48.3029,48.3104,48.2654,48.2879,25900.0
2014-11-20 14:40:00,64.38,64.4,64.35,64.38,20900.0,48.2879,48.3029,48.2654,48.2879,20900.0
2014-11-20 14:50:00,64.38,64.41,64.33,64.33,26000.0,48.2879,48.3104,48.2504,48.2504,26000.0
2014-11-20 15:00:00,64.34,64.34,64.29,64.3,27400.0,48.2579,48.2579,48.2204,48.2279,27400.0
2014-11-20 15:10:00,64.31,64.31,64.24,64.25,47600.0,48.2354,48.2354,48.1829,48.1904,47600.0
2014-11-20 15:20:00,64.26,64.26,64.17,64.17,128200.0,48.1979,48.1979,48.1304,48.1304,128200.0
2014-11-20 15:30:00,64.18,64.24,64.17,64.23,188100.0,48.1379,48.1829,48.1304,48.1754,188100.0
2014-11-20 15:40:00,64.23,64.23,64.09,64.12,209100.0,48.1754,48.1754,48.0704,48.0929,209100.0
2014-11-20 15:50:00,64.12,64.21,64.09,64.2,204700.0,48.0929,48.1604,48.0704,48.1529,204700.0
2014-11-21 09:30:00,65.0,65.3,64.92,65.29,368600.0,48.7529,48.9779,48.6929,48.9704,368600.0
2014-11-21 09:40:00,65.28,65.7,65.26,65.68,145300.0,48.9629,49.2779,48.9479,49.2629,145300.0
2014-11-21 09:50:00,65.69,65.79,65.62,65.62,156600.0,49.2704,49.3454,49.2179,49.2179,156600.0
2014-11-21 10:00:00,65.62,65.73,65.62,65.69,72500.0,49.2179,49.3004,49.2179,49.2704,72500.0
2014-11-21 10:10:00,65.69,65.73,65.59,65.6,52200.0,49.2704,49.3004,49.1954,49.2029,52200.0
2014-11-21 10:20:00,65.59,65.6,65.54,65.6,52100.0,49.1954,49.2029,49.1579,49.2029,52100.0
2014-11-21 10:30:00,65.6,65.6,65.46,65.48,44000.0,49.2029,49.2029,49.0979,49.1129,44000.0
2014-11-21 10:40:00,65.49,65.51,65.45,65.49,29500.0,49.1204,49.1354,49.0904,49.1204,29500.0
2014-11-21 10:50:00,65.48,65.58,65.48,65.58,32900.0,49.1129,49.1879,49.1129,49.1879,32900.0
2014-11-21 11:00:00,65.58,65.62,65.55,65.57,49600.0,49.1879,49.2179,49.1654,49.1804,49600.0
2014-11-21 11:10:00,65.57,65.65,65.55,65.63,34500.0,49.1804,49.2404,49.1654,49.2254,34500.0
2014-11-21 11:20:00,65.62,65.64,65.57,65.58,38500.0,49.2179,49.2329,49.1804,49.1879,38500.0
2014-11-21 11:30:00,65.59,65.6,65.53,65.53,38300.0,49.1954,49.2029,49.1504,49.1504,38300.0
2014-11-21 11:40:00,65.53,65.56,65.5,65.53,64500.0,49.1504,49.1729,49.1279,49.1504,64500.0
2014-11-21 11:50:00,65.52,65.55,65.47,65.48,140100.0,49.1429,49.1654,49.1054,49.1129,140100.0
2014-11-21 12:00:00,65.48,65.51,65.45,65.51,28900.0,49.1129,49.1354,49.0904,49.1354,28900.0
2014-11-21 12:10:00,65.51,65.51,65.36,65.38,22800.0,49.1354,49.1354,49.0229,49.0379,22800.0
2014-11-21 12:20:00,65.37,65.43,65.32,65.43,75400.0,49.0304,49.0754,48.9929,49.0754,75400.0
2014-11-21 12:30:00,65.44,65.6,65.43,65.58,85400.0,49.0829,49.2029,49.0754,49.1879,85400.0
2014-11-21 12:40:00,65.58,65.59,65.48,65.49,50200.0,49.1879,49.1954,49.1129,49.1204,50200.0
2014-11-21 12:50:00,65.49,65.5,65.44,65.45,21500.0,49.1204,49.1279,49.0829,49.0904,21500.0
2014-11-21 13:00:00,65.45,65.46,65.37,65.39,27200.0,49.0904,49.0979,49.0304,49.0454,27200.0
2014-11-21 13:10:00,65.39,65.51,65.38,65.5,73000.0,49.0454,49.1354,49.0379,49.1279,73000.0
2014-11-21 13:20:00,65.5,65.5,65.36,65.38,24400.0,49.1279,49.1279,49.0229,49.0379,24400.0
2014-11-21 13:30:00,65.38,65.41,65.35,65.37,28200.0,49.0379,49.0604,49.0154,49.0304,28200.0
2014-11-21 13:40:00,65.37,65.38,65.32,65.36,24000.0,49.0304,49.0379,48.9929,49.0229,24000.0
2014-11-21 13:50:00,65.36,65.41,65.35,65.4,44700.0,49.0229,49.0604,49.0154,49.0529,44700.0
2014-11-21 14:00:00,65.4,65.53,65.4,65.46,72500.0,49.0529,49.1504,49.0529,49.0979,72500.0
2014-11-21 14:10:00,65.46,65.47,65.42,65.45,30900.0,49.0979,49.1054,49.0679,49.0904,30900.0
2014-11-21 14:20:00,65.45,65.45,65.35,65.36,22600.0,49.0904,49.0904,49.0154,49.0229,22600.0
2014-11-21 14:30:00,65.35,65.41,65.32,65.35,52900.0,49.0154,49.0604,48.9929,49.0154,52900.0
2014-11-21 14:40:00,65.34,65.44,65.34,65.42,55300.0,49.0079,49.0829,49.0079,49.0679,55300.0
2014-11-21 14:50:00,65.42,65.47,65.4,65.42,39200.0,49.0679,49.1054,49.0529,49.0679,39200.0
2014-11-21 15:00:00,65.43,65.5,65.43,65.46,56400.0,49.0754,49.1279,49.0754,49.0979,56400.0
2014-11-21 15:10:00,65.45,65.53,65.45,65.51,83400.0,49.0904,49.1504,49.0904,49.1354,83400.0
2014-11-21 15:20:00,65.52,65.52,65.48,65.52,76100.0,49.1429,49.1429,49.1129,49.1429,76100.0
2014-11-21 15:30:00,65.53,65.56,65.51,65.53,131700.0,49.1504,49.1729,49.1354,49.1504,131700.0
2014-11-21 15:40:00,65.53,65.59,65.52,65.56,161000.0,49.1504,49.1954,49.1429,49.1729,161000.0
2014-11-21 15:50:00,65.56,65.62,65.54,65.58,386700.0,49.1729,49.2179,49.1579,49.1879,386700.0
2014-11-24 09:30:00,65.59,65.89,65.58,65.79,113900.0,49.1954,49.4204,49.1879,49.3454,113900.0
2014-11-24 09:40:00,65.8,65.81,65.44,65.47,52900.0,49.3529,49.3604,49.0829,49.1054,52900.0
2014-11-24 09:50:00,65.46,65.49,65.39,65.48,53900.0,49.0979,49.1204,49.0454,49.1129,53900.0
2014-11-24 10:00:00,65.48,65.55,65.47,65.51,61500.0,49.1129,49.1654,49.1054,49.1354,61500.0
2014-11-24 10:10:00,65.51,65.56,65.5,65.54,49600.0,49.1354,49.1729,49.1279,49.1579,49600.0
2014-11-24 10:20:00,65.54,65.66,65.54,65.64,36500.0,49.1579,49.2479,49.1579,49.2329,36500.0
2014-11-24 10:30:00,65.64,65.65,65.58,65.61,51700.0,49.2329,49.2404,49.1879,49.2104,51700.0
2014-11-24 10:40:00,65.61,65.65,65.58,65.6,86200.0,49.2104,49.2404,49.1879,49.2029,86200.0
2014-11-24 10:50:00,65.59,65.61,65.56,65.59,42700.0,49.1954,49.2104,49.1729,49.1954,42700.0
2014-11-24 11:00:00,65.58,65.63,65.57,65.59,46900.0,49.1879,49.2254,49.1804,49.1954,46900.0
2014-11-24 11:10:00,65.6,65.64,65.53,65.57,57400.0,49.2029,49.2329,49.1504,49.1804,57400.0
2014-11-24 11:20:00,65.56,65.65,65.49,65.49,57000.0,49.1729,49.2404,49.1204,49.1204,57000.0
2014-11-24 11:30:00,65.49,65.51,65.46,65.5,28700.0,49.1204,49.1354,49.0979,49.1279,28700.0
2014-11-24 11:40:00,65.5,65.57,65.49,65.57,36000.0,49.1279,49.1804,49.1204,49.1804,36000.0
2014-11-24 11:50:00,65.57,65.58,65.52,65.57,23500.0,49.1804,49.1879,49.1429,49.1804,23500.0
2014-11-24 12:00:00,65.57,65.62,65.55,65.59,28300.0,49.1804,49.2179,49.1654,49.1954,28300.0
2014-11-24 12:10:00,65.58,65.59,65.54,65.55,16900.0,49.1879,49.1954,49.1579,49.1654,16900.0
2014-11-24 12:20:00,65.54,65.58,65.54,65.56,25500.0,49.1579,49.1879,49.1579,49.1729,25500.0
2014-11-24 12:30:00,65.57,65.57,65.53,65.53,10400.0,49.1804,49.1804,49.1504,49.1504,10400.0
2014-11-24 12:40:00,65.53,65.56,65.52,65.56,17200.0,49.1504,49.1729,49.1429,49.1729,17200.0
2014-11-24 12:50:00,65.57,65.58,65.54,65.55,35700.0,49.1804,49.1879,49.1579,49.1654,35700.0
2014-11-24 13:00:00,65.55,65.56,65.52,65.52,14900.0,49.1654,49.1729,49.1429,49.1429,14900.0
2014-11-24 13:10:00,65.52,65.6,65.52,65.56,33200.0,49.1429,49.2029,49.1429,49.1729,33200.0
2014-11-24 13:20:00,65.56,65.57,65.54,65.56,15400.0,49.1729,49.1804,49.1579,49.1729,15400.0
2014-11-24 13:30:00,65.57,65.62,65.54,65.61,35500.0,49.1804,49.2179,49.1579,49.2104,35500.0
2014-11-24 13:40:00,65.62,65.62,65.58,65.62,41000.0,49.2179,49.2179,49.1879,49.2179,41000.0
2014-11-24 13:50:00,65.62,65.66,65.61,65.65,33600.0,49.2179,49.2479,49.2104,49.2404,33600.0
2014-11-24 14:00:00,65.66,65.8,65.65,65.79,53400.0,49.2479,49.3529,49.2404,49.3454,53400.0
2014-11-24 14:10:00,65.78,65.8,65.74,65.75,34500.0,49.3379,49.3529,49.3079,49.3154,34500.0
2014-11-24 14:20:00,65.75,65.76,65.74,65.75,25200.0,49.3154,49.3229,49.3079,49.3154,25200.0
2014-11-24 14:30:00,65.76,65.77,65.73,65.73,54700.0,49.3229,49.3304,49.3004,49.3004,54700.0
2014-11-24 14:40:00,65.73,65.74,65.69,65.71,30500.0,49.3004,49.3079,49.2704,49.2854,30500.0
2014-11-24 14:50:00,65.72,65.72,65.58,65.62,56100.0,49.2929,49.2929,49.1879,49.2179,56100.0
2014-11-24 15:00:00,65.61,65.68,65.61,65.68,42800.0,49.2104,49.2629,49.2104,49.2629,42800.0
2014-11-24 15:10:00,65.67,65.74,65.66,65.69,49400.0,49.2554,49.3079,49.2479,49.2704,49400.0
2014-11-24 15:20:00,65.69,65.74,65.68,65.73,67800.0,49.2704,49.3079,49.2629,49.3004,67800.0
2014-11-24 15:30:00,65.73,65.76,65.7,65.75,101000.0,49.3004,49.3229,49.2779,49.3154,101000.0
2014-11-24 15:40:00,65.75,65.76,65.7,65.7,98500.0,49.3154,49.3229,49.2779,49.2779,98500.0
2014-11-24 15:50:00,65.71,65.82,65.7,65.78,236100.0,49.2854,49.3679,49.2779,49.3379,236100.0
2014-11-25 09:30:00,65.85,65.89,65.53,65.55,129900.0,49.3904,49.4204,49.1504,49.1654,129900.0
2014-11-25 09:40:00,65.54,65.54,65.41,65.44,78600.0,49.1579,49.1579,49.0604,49.0829,78600.0
2014-11-25 09:50:00,65.44,65.45,65.29,65.37,61000.0,49.0829,49.0904,48.9704,49.0304,61000.0
2014-11-25 10:00:00,65.35,65.36,65.21,65.27,69200.0,49.0154,49.0229,48.9104,48.9554,69200.0
2014-11-25 10:10:00,65.26,65.54,65.26,65.45,74700.0,48.9479,49.1579,48.9479,49.0904,74700.0
2014-11-25 10:20:00,65.45,65.55,65.43,65.51,57100.0,49.0904,49.1654,49.0754,49.1354,57100.0
2014-11-25 10:30:00,65.51,65.56,65.43,65.44,38800.0,49.1354,49.1729,49.0754,49.0829,38800.0
2014-11-25 10:40:00,65.44,65.47,65.37,65.38,43000.0,49.0829,49.1054,49.0304,49.0379,43000.0
2014-11-25 10:50:00,65.39,65.43,65.35,65.41,28700.0,49.0454,49.0754,49.0154,49.0604,28700.0
2014-11-25 11:00:00,65.4,65.5,65.4,65.43,28300.0,49.0529,49.1279,49.0529,49.0754,28300.0
2014-11-25 11:10:00,65.43,65.47,65.4,65.45,25200.0,49.0754,49.1054,49.0529,49.0904,25200.0
2014-11-25 11:20:00,65.46,65.54,65.45,65.53,38500.0,49.0979,49.1579,49.0904,49.1504,38500.0
2014-11-25 11:30:00,65.52,65.66,65.51,65.62,58400.0,49.1429,49.2479,49.1354,49.2179,58400.0
2014-11-25 11:40:00,65.62,65.74,65.6,65.74,29100.0,49.2179,49.3079,49.2029,49.3079,29100.0
2014-11-25 11:50:00,65.75,65.77,65.67,65.77,89300.0,49.3154,49.3304,49.2554,49.3304,89300.0
2014-11-25 12:00:00,65.77,65.79,65.66,65.66,36600.0,49.3304,49.3454,49.2479,49.2479,36600.0
2014-11-25 12:10:00,65.67,65.7,65.58,65.58,55500.0,49.2554,49.2779,49.1879,49.1879,55500.0
2014-11-25 12:20:00,65.59,65.72,65.58,65.64,35300.0,49.1954,49.2929,49.1879,49.2329,35300.0
2014-11-25 12:30:00,65.64,65.67,65.62,65.67,29800.0,49.2329,49.2554,49.2179,49.2554,29800.0
2014-11-25 12:40:00,65.68,65.81,65.67,65.76,35500.0,49.2629,49.3604,49.2554,49.3229,35500.0
2014-11-25 12:50:00,65.76,65.78,65.75,65.76,18300.0,49.3229,49.3379,49.3154,49.3229,18300.0
2014-11-25 13:00:00,65.75,65.78,65.71,65.74,18700.0,49.3154,49.3379,49.2854,49.3079,18700.0
2014-11-25 13:10:00,65.73,65.76,65.7,65.71,13100.0,49.3004,49.3229,49.2779,49.2854,13100.0
2014-11-25 13:20:00,65.71,65.79,65.7,65.79,15700.0,49.2854,49.3454,49.2779,49.3454,15700.0
2014-11-25 13:30:00,65.79,65.8,65.77,65.78,28200.0,49.3454,49.3529,49.3304,49.3379,28200.0
2014-11-25 13:40:00,65.79,65.83,65.77,65.81,59500.0,49.3454,49.3754,49.3304,49.3604,59500.0
2014-11-25 13:50:00,65.82,65.9,65.8,65.9,126800.0,49.3679,49.4279,49.3529,49.4279,126800.0
2014-11-25 14:00:00,65.89,65.93,65.84,65.84,33600.0,49.4204,49.4504,49.3829,49.3829,33600.0
2014-11-25 14:10:00,65.84,65.9,65.84,65.88,25700.0,49.3829,49.4279,49.3829,49.4129,25700.0
2014-11-25 14:20:00,65.87,65.93,65.87,65.93,49900.0,49.4054,49.4504,49.4054,49.4504,49900.0
2014-11-25 14:30:00,65.92,65.94,65.89,65.89,38600.0,49.4429,49.4579,49.4204,49.4204,38600.0
2014-11-25 14:40:00,65.89,65.9,65.82,65.83,24600.0,49.4204,49.4279,49.3679,49.3754,24600.0
2014-11-25 14:50:00,65.83,65.83,65.77,65.8,30000.0,49.3754,49.3754,49.3304,49.3529,30000.0
2014-11-25 15:00:00,65.8,65.86,65.78,65.82,48900.0,49.3529,49.3979,49.3379,49.3679,48900.0
2014-11-25 15:10:00,65.82,65.86,65.81,65.83,51700.0,49.3679,49.3979,49.3604,49.3754,51700.0
2014-11-25 15:20:00,65.83,65.85,65.8,65.83,43500.0,49.3754,49.3904,49.3529,49.3754,43500.0
2014-11-25 15:30:00,65.83,65.84,65.75,65.75,66800.0,49.3754,49.3829,49.3154,49.3154,66800.0
2014-11-25 15:40:00,65.76,65.77,65.71,65.71,105500.0,49.3229,49.3304,49.2854,49.2854,105500.0
2014-11-25 15:50:00,65.71,65.73,65.67,65.72,301800.0,49.2854,49.3004,49.2554,49.2929,301800.0
2014-11-26 09:30:00,65.63,65.79,65.51,65.54,61200.0,49.2254,49.3454,49.1354,49.1579,61200.0
2014-11-26 09:40:00,65.54,65.54,65.4,65.43,33800.0,49.1579,49.1579,49.0529,49.0754,33800.0
2014-11-26 09:50:00,65.43,65.59,65.4,65.51,19400.0,49.0754,49.1954,49.0529,49.1354,19400.0
2014-11-26 10:00:00,65.52,65.6,65.45,65.53,27800.0,49.1429,49.2029,49.0904,49.1504,27800.0
2014-11-26 10:10:00,65.53,65.61,65.47,65.5,32800.0,49.1504,49.2104,49.1054,49.1279,32800.0
2014-11-26 10:20:00,65.49,65.59,65.46,65.52,23400.0,49.1204,49.1954,49.0979,49.1429,23400.0
2014-11-26 10:30:00,65.51,65.55,65.47,65.47,28200.0,49.1354,49.1654,49.1054,49.1054,28200.0
2014-11-26 10:40:00,65.47,65.5,65.43,65.45,20100.0,49.1054,49.1279,49.0754,49.0904,20100.0
2014-11-26 10:50:00,65.45,65.49,65.4,65.48,32800.0,49.0904,49.1204,49.0529,49.1129,32800.0
2014-11-26 11:00:00,65.49,65.49,65.37,65.37,25100.0,49.1204,49.1204,49.0304,49.0304,25100.0
2014-11-26 11:10:00,65.38,65.41,65.35,65.37,36300.0,49.0379,49.0604,49.0154,49.0304,36300.0
2014-11-26 11:20:00,65.37,65.39,65.31,65.31,27300.0,49.0304,49.0454,48.9854,48.9854,27300.0
2014-11-26 11:30:00,65.31,65.33,65.27,65.3,47400.0,48.9854,49.0004,48.9554,48.9779,47400.0
2014-11-26 11:40:00,65.3,65.39,65.29,65.39,27500.0,48.9779,49.0454,48.9704,49.0454,27500.0
2014-11-26 11:50:00,65.4,65.45,65.38,65.44,20000.0,49.0529,49.0904,49.0379,49.0829,20000.0
2014-11-26 12:00:00,65.44,65.46,65.41,65.44,16400.0,49.0829,49.0979,49.0604,49.0829,16400.0
2014-11-26 12:10:00,65.44,65.47,65.43,65.47,17300.0,49.0829,49.1054,49.0754,49.1054,17300.0
2014-11-26 12:20:00,65.47,65.47,65.37,65.38,31700.0,49.1054,49.1054,49.0304,49.0379,31700.0
2014-11-26 12:30:00,65.39,65.4,65.33,65.34,32400.0,49.0454,49.0529,49.0004,49.0079,32400.0
2014-11-26 12:40:00,65.34,65.37,65.31,65.36,21200.0,49.0079,49.0304,48.9854,49.0229,21200.0
2014-11-26 12:50:00,65.35,65.38,65.32,65.38,28100.0,49.0154,49.0379,48.9929,49.0379,28100.0
2014-11-26 13:00:00,65.38,65.39,65.35,65.38,19900.0,49.0379,49.0454,49.0154,49.0379,19900.0
2014-11-26 13:10:00,65.39,65.4,65.38,65.4,12700.0,49.0454,49.0529,49.0379,49.0529,12700.0
2014-11-26 13:20:00,65.39,65.4,65.3,65.36,66600.0,49.0454,49.0529,48.9779,49.0229,66600.0
2014-11-26 13:30:00,65.36,65.4,65.35,65.36,16000.0,49.0229,49.0529,49.0154,49.0229,16000.0
2014-11-26 13:40:00,65.36,65.36,65.31,65.32,30800.0,49.0229,49.0229,48.9854,48.9929,30800.0
2014-11-26 13:50:00,65.31,65.32,65.24,65.27,27800.0,48.9854,48.9929,48.9329,48.9554,27800.0
2014-11-26 14:00:00,65.27,65.28,65.2,65.21,35200.0,48.9554,48.9629,48.9029,48.9104,35200.0
2014-11-26 14:10:00,65.21,65.22,65.16,65.18,40500.0,48.9104,48.9179,48.8729,48.8879,40500.0
2014-11-26 14:20:00,65.17,65.18,65.16,65.16,32700.0,48.8804,48.8879,48.8729,48.8729,32700.0
2014-11-26 14:30:00,65.17,65.23,65.17,65.23,30900.0,48.8804,48.9254,48.8804,48.9254,30900.0
2014-11-26 14:40:00,65.22,65.25,65.22,65.22,34400.0,48.9179,48.9404,48.9179,48.9179,34400.0
2014-11-26 14:50:00,65.22,65.25,65.22,65.25,18200.0,48.9179,48.9404,48.9179,48.9404,18200.0
2014-11-26 15:00:00,65.25,65.25,65.21,65.23,28400.0,48.9404,48.9404,48.9104,48.9254,28400.0
2014-11-26 15:10:00,65.22,65.25,65.22,65.25,26600.0,48.9179,48.9404,48.9179,48.9404,26600.0
2014-11-26 15:20:00,65.25,65.34,65.24,65.34,50400.0,48.9404,49.0079,48.9329,49.0079,50400.0
2014-11-26 15:30:00,65.34,65.35,65.32,65.34,66000.0,49.0079,49.0154,48.9929,49.0079,66000.0
2014-11-26 15:40:00,65.34,65.43,65.33,65.42,90500.0,49.0079,49.0754,49.0004,49.0679,90500.0
2014-11-26 15:50:00,65.43,65.45,65.38,65.38,205000.0,49.0754,49.0904,49.0379,49.0379,205000.0
2014-11-28 09:30:00,64.87,64.92,64.13,64.13,234900.0,48.6554,48.6929,48.1004,48.1004,234900.0
2014-11-28 09:40:00,64.14,64.15,63.29,63.5,372200.0,48.1079,48.1154,47.4703,47.6278,372200.0
2014-11-28 09:50:00,63.49,63.64,63.47,63.63,251800.0,47.6203,47.7328,47.6053,47.7253,251800.0
2014-11-28 10:00:00,63.62,63.65,63.51,63.64,166400.0,47.7178,47.7403,47.6353,47.7328,166400.0
2014-11-28 10:10:00,63.64,63.74,63.63,63.72,174300.0,47.7328,47.8078,47.7253,47.7928,174300.0
2014-11-28 10:20:00,63.72,63.76,63.68,63.75,110500.0,47.7928,47.8228,47.7628,47.8153,110500.0
2014-11-28 10:30:00,63.75,63.77,63.72,63.73,109900.0,47.8153,47.8303,47.7928,47.8003,109900.0
2014-11-28 10:40:00,63.72,63.75,63.62,63.62,139300.0,47.7928,47.8153,47.7178,47.7178,139300.0
2014-11-28 10:50:00,63.62,63.65,63.54,63.55,149200.0,47.7178,47.7403,47.6578,47.6653,149200.0
2014-11-28 11:00:00,63.55,63.62,63.54,63.58,99600.0,47.6653,47.7178,47.6578,47.6878,99600.0
2014-11-28 11:10:00,63.58,63.6,63.58,63.59,68000.0,47.6878,47.7028,47.6878,47.6953,68000.0
2014-11-28 11:20:00,63.6,63.67,63.59,63.6,87200.0,47.7028,47.7553,47.6953,47.7028,87200.0
2014-11-28 11:30:00,63.6,63.73,63.6,63.71,73600.0,47.7028,47.8003,47.7028,47.7853,73600.0
2014-11-28 11:40:00,63.7,63.71,63.65,63.66,64800.0,47.7778,47.7853,47.7403,47.7478,64800.0
2014-11-28 11:50:00,63.67,63.71,63.63,63.71,77200.0,47.7553,47.7853,47.7253,47.7853,77200.0
2014-11-28 12:00:00,63.71,63.74,63.63,63.63,85100.0,47.7853,47.8078,47.7253,47.7253,85100.0
2014-11-28 12:10:00,63.63,63.81,63.63,63.8,99900.0,47.7253,47.8603,47.7253,47.8528,99900.0
2014-11-28 12:20:00,63.8,63.9,63.79,63.89,41200.0,47.8528,47.9278,47.8453,47.9203,41200.0
2014-11-28 12:30:00,63.89,63.9,63.8,63.87,66700.0,47.9203,47.9278,47.8528,47.9053,66700.0
2014-11-28 12:40:00,63.88,63.98,63.82,63.82,122700.0,47.9128,47.9878,47.8678,47.8678,122700.0
2014-11-28 12:50:00,63.83,63.83,63.61,63.75,284700.0,47.8753,47.8753,47.7103,47.8153,284700.0
2014-12-01 09:30:00,63.29,63.31,62.75,62.85,207500.0,47.4703,47.4853,47.0653,47.1403,207500.0
2014-12-01 09:40:00,62.85,62.86,62.64,62.75,243700.0,47.1403,47.1478,46.9828,47.0653,243700.0
2014-12-01 09:50:00,62.74,62.75,62.45,62.73,232800.0,47.0578,47.0653,46.8403,47.0503,232800.0
2014-12-01 10:00:00,62.75,62.93,62.72,62.79,98800.0,47.0653,47.2003,47.0428,47.0953,98800.0
2014-12-01 10:10:00,62.79,63.03,62.77,63.01,97900.0,47.0953,47.2753,47.0803,47.2603,97900.0
2014-12-01 10:20:00,63.01,63.3,63.0,63.25,141300.0,47.2603,47.4778,47.2528,47.4403,141300.0
2014-12-01 10:30:00,63.25,63.26,63.15,63.17,72800.0,47.4403,47.4478,47.3653,47.3803,72800.0
2014-12-01 10:40:00,63.16,63.17,62.89,62.89,152100.0,47.3728,47.3803,47.1703,47.1703,152100.0
2014-12-01 10:50:00,62.89,62.89,62.74,62.78,123800.0,47.1703,47.1703,47.0578,47.0878,123800.0
2014-12-01 11:00:00,62.79,62.87,62.75,62.84,45200.0,47.0953,47.1553,47.0653,47.1328,45200.0
2014-12-01 11:10:00,62.84,62.92,62.8,62.81,64600.0,47.1328,47.1928,47.1028,47.1103,64600.0
2014-12-01 11:20:00,62.82,62.94,62.81,62.93,49900.0,47.1178,47.2078,47.1103,47.2003,49900.0
2014-12-01 11:30:00,62.93,62.94,62.78,62.79,85200.0,47.2003,47.2078,47.0878,47.0953,85200.0
2014-12-01 11:40:00,62.78,62.78,62.69,62.69,92700.0,47.0878,47.0878,47.0203,47.0203,92700.0
2014-12-01 11:50:00,62.68,62.69,62.58,62.58,77500.0,47.0128,47.0203,46.9378,46.9378,77500.0
2014-12-01 12:00:00,62.58,62.72,62.57,62.71,49000.0,46.9378,47.0428,46.9303,47.0353,49000.0
2014-12-01 12:10:00,62.71,62.82,62.7,62.79,42500.0,47.0353,47.1178,47.0278,47.0953,42500.0
2014-12-01 12:20:00,62.79,62.8,62.72,62.72,48200.0,47.0953,47.1028,47.0428,47.0428,48200.0
2014-12-01 12:30:00,62.72,62.73,62.65,62.66,91700.0,47.0428,47.0503,46.9903,46.9978,91700.0
2014-12-01 12:40:00,62.65,62.66,62.59,62.66,47800.0,46.9903,46.9978,46.9453,46.9978,47800.0
2014-12-01 12:50:00,62.67,62.84,62.66,62.83,94200.0,47.0053,47.1328,46.9978,47.1253,94200.0
2014-12-01 13:00:00,62.82,62.89,62.82,62.86,43700.0,47.1178,47.1703,47.1178,47.1478,43700.0
2014-12-01 13:10:00,62.86,62.92,62.83,62.9,50700.0,47.1478,47.1928,47.1253,47.1778,50700.0
2014-12-01 13:20:00,62.9,62.9,62.83,62.85,59700.0,47.1778,47.1778,47.1253,47.1403,59700.0
2014-12-01 13:30:00,62.84,62.85,62.81,62.84,76800.0,47.1328,47.1403,47.1103,47.1328,76800.0
2014-12-01 13:40:00,62.84,62.85,62.78,62.83,60000.0,47.1328,47.1403,47.0878,47.1253,60000.0
2014-12-01 13:50:00,62.84,62.84,62.77,62.77,56200.0,47.1328,47.1328,47.0803,47.0803,56200.0
2014-12-01 14:00:00,62.77,62.77,62.62,62.64,90000.0,47.0803,47.0803,46.9678,46.9828,90000.0
2014-12-01 14:10:00,62.63,62.64,62.58,62.61,96000.0,46.9753,46.9828,46.9378,46.9603,96000.0
2014-12-01 14:20:00,62.6,62.66,62.58,62.65,85200.0,46.9528,46.9978,46.9378,46.9903,85200.0
2014-12-01 14:30:00,62.64,62.72,62.63,62.72,72200.0,46.9828,47.0428,46.9753,47.0428,72200.0
2014-12-01 14:40:00,62.72,62.79,62.72,62.77,42000.0,47.0428,47.0953,47.0428,47.0803,42000.0
2014-12-01 14:50:00,62.78,62.82,62.77,62.79,51400.0,47.0878,47.1178,47.0803,47.0953,51400.0
2014-12-01 15:00:00,62.79,62.88,62.79,62.82,81700.0,47.0953,47.1628,47.0953,47.1178,81700.0
2014-12-01 15:10:00,62.83,62.91,62.76,62.89,91100.0,47.1253,47.1853,47.0728,47.1703,91100.0
2014-12-01 15:20:00,62.89,62.9,62.86,62.9,94900.0,47.1703,47.1778,47.1478,47.1778,94900.0
2014-12-01 15:30:00,62.9,62.94,62.88,62.89,208800.0,47.1778,47.2078,47.1628,47.1703,208800.0
2014-12-01 15:40:00,62.89,62.93,62.88,62.92,251600.0,47.1703,47.2003,47.1628,47.1928,251600.0
2014-12-01 15:50:00,62.91,62.92,62.8,62.8,478200.0,47.1853,47.1928,47.1028,47.1028,478200.0
2014-12-02 09:30:00,62.85,62.96,62.67,62.94,102800.0,47.1403,47.2228,47.0053,47.2078,102800.0
2014-12-02 09:40:00,62.95,63.03,62.75,62.82,58000.0,47.2153,47.2753,47.0653,47.1178,58000.0
2014-12-02 09:50:00,62.82,63.01,62.76,63.0,55400.0,47.1178,47.2603,47.0728,47.2528,55400.0
2014-12-02 10:00:00,63.0,63.26,62.99,63.24,51700.0,47.2528,47.4478,47.2453,47.4328,51700.0
2014-12-02 10:10:00,63.25,63.25,63.11,63.17,54400.0,47.4403,47.4403,47.3353,47.3803,54400.0
2014-12-02 10:20:00,63.18,63.25,63.14,63.22,32800.0,47.3878,47.4403,47.3578,47.4178,32800.0
2014-12-02 10:30:00,63.22,63.31,63.22,63.28,41700.0,47.4178,47.4853,47.4178,47.4628,41700.0
2014-12-02 10:40:00,63.28,63.38,63.28,63.33,29700.0,47.4628,47.5378,47.4628,47.5003,29700.0
2014-12-02 10:50:00,63.32,63.47,63.28,63.47,43300.0,47.4928,47.6053,47.4628,47.6053,43300.0
2014-12-02 11:00:00,63.47,63.52,63.47,63.51,63400.0,47.6053,47.6428,47.6053,47.6353,63400.0
2014-12-02 11:10:00,63.51,63.54,63.5,63.52,38100.0,47.6353,47.6578,47.6278,47.6428,38100.0
2014-12-02 11:20:00,63.53,63.53,63.45,63.51,51600.0,47.6503,47.6503,47.5903,47.6353,51600.0
2014-12-02 11:30:00,63.51,63.51,63.41,63.42,36600.0,47.6353,47.6353,47.5603,47.5678,36600.0
2014-12-02 11:40:00,63.43,63.49,63.38,63.47,25700.0,47.5753,47.6203,47.5378,47.6053,25700.0
2014-12-02 11:50:00,63.48,63.52,63.46,63.5,35800.0,47.6128,47.6428,47.5978,47.6278,35800.0
2014-12-02 12:00:00,63.51,63.53,63.47,63.52,23000.0,47.6353,47.6503,47.6053,47.6428,23000.0
2014-12-02 12:10:00,63.51,63.57,63.5,63.56,28800.0,47.6353,47.6803,47.6278,47.6728,28800.0
2014-12-02 12:20:00,63.57,63.57,63.49,63.5,29700.0,47.6803,47.6803,47.6203,47.6278,29700.0
2014-12-02 12:30:00,63.5,63.5,63.41,63.44,23600.0,47.6278,47.6278,47.5603,47.5828,23600.0
2014-12-02 12:40:00,63.45,63.46,63.38,63.38,23700.0,47.5903,47.5978,47.5378,47.5378,23700.0
2014-12-02 12:50:00,63.38,63.41,63.36,63.41,23500.0,47.5378,47.5603,47.5228,47.5603,23500.0
2014-12-02 13:00:00,63.41,63.48,63.39,63.48,55100.0,47.5603,47.6128,47.5453,47.6128,55100.0
2014-12-02 13:10:00,63.47,63.51,63.44,63.48,30800.0,47.6053,47.6353,47.5828,47.6128,30800.0
2014-12-02 13:20:00,63.47,63.64,63.45,63.63,53800.0,47.6053,47.7328,47.5903,47.7253,53800.0
2014-12-02 13:30:00,63.63,63.64,63.55,63.55,49800.0,47.7253,47.7328,47.6653,47.6653,49800.0
2014-12-02 13:40:00,63.56,63.6,63.5,63.53,67700.0,47.6728,47.7028,47.6278,47.6503,67700.0
2014-12-02 13:50:00,63.54,63.54,63.41,63.49,125200.0,47.6578,47.6578,47.5603,47.6203,125200.0
2014-12-02 14:00:00,63.49,63.53,63.35,63.44,137800.0,47.6203,47.6503,47.5153,47.5828,137800.0
2014-12-02 14:10:00,63.45,63.45,63.3,63.36,134300.0,47.5903,47.5903,47.4778,47.5228,134300.0
2014-12-02 14:20:00,63.36,63.4,63.3,63.39,98800.0,47.5228,47.5528,47.4778,47.5453,98800.0
2014-12-02 14:30:00,63.39,63.41,63.34,63.41,71700.0,47.5453,47.5603,47.5078,47.5603,71700.0
2014-12-02 14:40:00,63.41,63.56,63.4,63.56,51000.0,47.5603,47.6728,47.5528,47.6728,51000.0
2014-12-02 14:50:00,63.55,63.58,63.46,63.55,63200.0,47.6653,47.6878,47.5978,47.6653,63200.0
2014-12-02 15:00:00,63.55,63.59,63.54,63.59,35400.0,47.6653,47.6953,47.6578,47.6953,35400.0
2014-12-02 15:10:00,63.59,63.6,63.53,63.56,60300.0,47.6953,47.7028,47.6503,47.6728,60300.0
2014-12-02 15:20:00,63.55,63.56,63.4,63.43,98000.0,47.6653,47.6728,47.5528,47.5753,98000.0
2014-12-02 15:30:00,63.43,63.45,63.38,63.44,72800.0,47.5753,47.5903,47.5378,47.5828,72800.0
2014-12-02 15:40:00,63.43,63.5,63.41,63.46,124900.0,47.5753,47.6278,47.5603,47.5978,124900.0
2014-12-02 15:50:00,63.45,63.54,63.44,63.53,243100.0,47.5903,47.6578,47.5828,47.6503,243100.0
2014-12-03 09:30:00,63.8,64.24,63.64,64.22,163100.0,47.8528,48.1829,47.7328,48.1679,163100.0
2014-12-03 09:40:00,64.22,64.31,64.19,64.31,87000.0,48.1679,48.2354,48.1454,48.2354,87000.0
2014-12-03 09:50:00,64.31,64.5,64.3,64.48,245600.0,48.2354,48.3779,48.2279,48.3629,245600.0
2014-12-03 10:00:00,64.49,64.62,64.4,64.42,270000.0,48.3704,48.4679,48.3029,48.3179,270000.0
2014-12-03 10:10:00,64.42,64.5,64.39,64.39,187700.0,48.3179,48.3779,48.2954,48.2954,187700.0
2014-12-03 10:20:00,64.39,64.4,64.3,64.34,82800.0,48.2954,48.3029,48.2279,48.2579,82800.0
2014-12-03 10:30:00,64.34,64.35,64.31,64.33,93900.0,48.2579,48.2654,48.2354,48.2504,93900.0
2014-12-03 10:40:00,64.33,64.35,64.31,64.32,93900.0,48.2504,48.2654,48.2354,48.2429,93900.0
2014-12-03 10:50:00,64.32,64.39,64.3,64.38,72800.0,48.2429,48.2954,48.2279,48.2879,72800.0
2014-12-03 11:00:00,64.37,64.52,64.37,64.47,139300.0,48.2804,48.3929,48.2804,48.3554,139300.0
2014-12-03 11:10:00,64.47,64.5,64.32,64.34,77200.0,48.3554,48.3779,48.2429,48.2579,77200.0
2014-12-03 11:20:00,64.34,64.42,64.34,64.42,51800.0,48.2579,48.3179,48.2579,48.3179,51800.0
2014-12-03 11:30:00,64.42,64.42,64.39,64.41,65200.0,48.3179,48.3179,48.2954,48.3104,65200.0
2014-12-03 11:40:00,64.42,64.45,64.37,64.38,69000.0,48.3179,48.3404,48.2804,48.2879,69000.0
2014-12-03 11:50:00,64.37,64.41,64.29,64.4,51000.0,48.2804,48.3104,48.2204,48.3029,51000.0
2014-12-03 12:00:00,64.41,64.44,64.4,64.43,167900.0,48.3104,48.3329,48.3029,48.3254,167900.0
2014-12-03 12:10:00,64.43,64.44,64.41,64.42,46500.0,48.3254,48.3329,48.3104,48.3179,46500.0
2014-12-03 12:20:00,64.42,64.43,64.34,64.34,34400.0,48.3179,48.3254,48.2579,48.2579,34400.0
2014-12-03 12:30:00,64.33,64.33,64.29,64.31,16900.0,48.2504,48.2504,48.2204,48.2354,16900.0
2014-12-03 12:40:00,64.31,64.42,64.3,64.41,55300.0,48.2354,48.3179,48.2279,48.3104,55300.0
2014-12-03 12:50:00,64.41,64.44,64.4,64.44,48800.0,48.3104,48.3329,48.3029,48.3329,48800.0
2014-12-03 13:00:00,64.44,64.46,64.41,64.42,44100.0,48.3329,48.3479,48.3104,48.3179,44100.0
2014-12-03 13:10:00,64.42,64.43,64.41,64.43,38400.0,48.3179,48.3254,48.3104,48.3254,38400.0
2014-12-03 13:20:00,64.43,64.45,64.42,64.44,34700.0,48.3254,48.3404,48.3179,48.3329,34700.0
2014-12-03 13:30:00,64.44,64.46,64.4,64.41,97400.0,48.3329,48.3479,48.3029,48.3104,97400.0
2014-12-03 13:40:00,64.42,64.46,64.4,64.45,100800.0,48.3179,48.3479,48.3029,48.3404,100800.0
2014-12-03 13:50:00,64.45,64.47,64.39,64.42,295200.0,48.3404,48.3554,48.2954,48.3179,295200.0
2014-12-03 14:00:00,64.42,64.45,64.34,64.41,204700.0,48.3179,48.3404,48.2579,48.3104,204700.0
2014-12-03 14:10:00,64.41,64.44,64.32,64.37,237700.0,48.3104,48.3329,48.2429,48.2804,237700.0
2014-12-03 14:20:00,64.37,64.42,64.32,64.4,166300.0,48.2804,48.3179,48.2429,48.3029,166300.0
2014-12-03 14:30:00,64.41,64.41,64.32,64.34,147600.0,48.3104,48.3104,48.2429,48.2579,147600.0
2014-12-03 14:40:00,64.34,64.35,64.26,64.28,279300.0,48.2579,48.2654,48.1979,48.2129,279300.0
2014-12-03 14:50:00,64.29,64.33,64.28,64.31,83400.0,48.2204,48.2504,48.2129,48.2354,83400.0
2014-12-03 15:00:00,64.31,64.35,64.29,64.33,136000.0,48.2354,48.2654,48.2204,48.2504,136000.0
2014-12-03 15:10:00,64.33,64.45,64.3,64.45,133300.0,48.2504,48.3404,48.2279,48.3404,133300.0
2014-12-03 15:20:00,64.46,64.51,64.44,64.51,107100.0,48.3479,48.3854,48.3329,48.3854,107100.0
2014-12-03 15:30:00,64.51,64.58,64.5,64.58,127300.0,48.3854,48.4379,48.3779,48.4379,127300.0
2014-12-03 15:40:00,64.58,64.59,64.45,64.45,149000.0,48.4379,48.4454,48.3404,48.3404,149000.0
2014-12-03 15:50:00,64.44,64.54,64.43,64.47,267500.0,48.3329,48.4079,48.3254,48.3554,267500.0
2014-12-04 09:30:00,64.45,64.45,64.29,64.41,104400.0,48.3404,48.3404,48.2204,48.3104,104400.0
2014-12-04 09:40:00,64.42,64.56,64.35,64.36,47800.0,48.3179,48.4229,48.2654,48.2729,47800.0
2014-12-04 09:50:00,64.36,64.39,64.3,64.35,38700.0,48.2729,48.2954,48.2279,48.2654,38700.0
2014-12-04 10:00:00,64.36,64.42,64.3,64.33,50800.0,48.2729,48.3179,48.2279,48.2504,50800.0
2014-12-04 10:10:00,64.33,64.37,64.28,64.32,37200.0,48.2504,48.2804,48.2129,48.2429,37200.0
2014-12-04 10:20:00,64.33,64.38,64.3,64.32,48300.0,48.2504,48.2879,48.2279,48.2429,48300.0
2014-12-04 10:30:00,64.31,64.32,64.23,64.3,80000.0,48.2354,48.2429,48.1754,48.2279,80000.0
2014-12-04 10:40:00,64.3,64.34,64.2,64.24,41900.0,48.2279,48.2579,48.1529,48.1829,41900.0
2014-12-04 10:50:00,64.24,64.35,64.2,64.35,40100.0,48.1829,48.2654,48.1529,48.2654,40100.0
2014-12-04 11:00:00,64.35,64.38,64.27,64.37,38600.0,48.2654,48.2879,48.2054,48.2804,38600.0
2014-12-04 11:10:00,64.37,64.44,64.34,64.36,52200.0,48.2804,48.3329,48.2579,48.2729,52200.0
2014-12-04 11:20:00,64.35,64.39,64.3,64.31,26500.0,48.2654,48.2954,48.2279,48.2354,26500.0
2014-12-04 11:30:00,64.31,64.4,64.26,64.39,39800.0,48.2354,48.3029,48.1979,48.2954,39800.0
2014-12-04 11:40:00,64.39,64.53,64.37,64.51,30800.0,48.2954,48.4004,48.2804,48.3854,30800.0
2014-12-04 11:50:00,64.51,64.52,64.45,64.51,28600.0,48.3854,48.3929,48.3404,48.3854,28600.0
2014-12-04 12:00:00,64.51,64.52,64.45,64.47,28700.0,48.3854,48.3929,48.3404,48.3554,28700.0
2014-12-04 12:10:00,64.47,64.55,64.46,64.51,23200.0,48.3554,48.4154,48.3479,48.3854,23200.0
2014-12-04 12:20:00,64.51,64.51,64.46,64.48,28800.0,48.3854,48.3854,48.3479,48.3629,28800.0
2014-12-04 12:30:00,64.49,64.79,64.49,64.61,59700.0,48.3704,48.5954,48.3704,48.4604,59700.0
2014-12-04 12:40:00,64.62,64.69,64.61,64.66,69500.0,48.4679,48.5204,48.4604,48.4979,69500.0
2014-12-04 12:50:00,64.65,64.74,64.64,64.73,56200.0,48.4904,48.5579,48.4829,48.5504,56200.0
2014-12-04 13:00:00,64.74,64.82,64.73,64.82,52800.0,48.5579,48.6179,48.5504,48.6179,52800.0
2014-12-04 13:10:00,64.81,64.82,64.75,64.77,70000.0,48.6104,48.6179,48.5654,48.5804,70000.0
2014-12-04 13:20:00,64.77,64.78,64.74,64.76,35500.0,48.5804,48.5879,48.5579,48.5729,35500.0
2014-12-04 13:30:00,64.76,64.76,64.7,64.7,30100.0,48.5729,48.5729,48.5279,48.5279,30100.0
2014-12-04 13:40:00,64.7,64.78,64.7,64.76,58600.0,48.5279,48.5879,48.5279,48.5729,58600.0
2014-12-04 13:50:00,64.75,64.78,64.71,64.71,36900.0,48.5654,48.5879,48.5354,48.5354,36900.0
2014-12-04 14:00:00,64.7,64.73,64.68,64.72,34800.0,48.5279,48.5504,48.5129,48.5429,34800.0
2014-12-04 14:10:00,64.73,64.73,64.68,64.7,23500.0,48.5504,48.5504,48.5129,48.5279,23500.0
2014-12-04 14:20:00,64.71,64.71,64.67,64.67,18400.0,48.5354,48.5354,48.5054,48.5054,18400.0
2014-12-04 14:30:00,64.67,64.69,64.64,64.67,48000.0,48.5054,48.5204,48.4829,48.5054,48000.0
2014-12-04 14:40:00,64.67,64.69,64.6,64.63,35100.0,48.5054,48.5204,48.4529,48.4754,35100.0
2014-12-04 14:50:00,64.62,64.62,64.57,64.57,21900.0,48.4679,48.4679,48.4304,48.4304,21900.0
2014-12-04 15:00:00,64.57,64.6,64.51,64.54,45400.0,48.4304,48.4529,48.3854,48.4079,45400.0
2014-12-04 15:10:00,64.54,64.55,64.42,64.42,62800.0,48.4079,48.4154,48.3179,48.3179,62800.0
2014-12-04 15:20:00,64.43,64.43,64.25,64.3,90600.0,48.3254,48.3254,48.1904,48.2279,90600.0
2014-12-04 15:30:00,64.3,64.46,64.27,64.45,66200.0,48.2279,48.3479,48.2054,48.3404,66200.0
2014-12-04 15:40:00,64.46,64.58,64.44,64.49,113300.0,48.3479,48.4379,48.3329,48.3704,113300.0
2014-12-04 15:50:00,64.49,64.56,64.48,64.56,157200.0,48.3704,48.4229,48.3629,48.4229,157200.0
2014-12-05 09:30:00,64.65,64.65,64.42,64.62,163100.0,48.4904,48.4904,48.3179,48.4679,163100.0
2014-12-05 09:40:00,64.61,64.64,64.41,64.49,108200.0,48.4604,48.4829,48.3104,48.3704,108200.0
2014-12-05 09:50:00,64.52,64.69,64.51,64.62,55000.0,48.3929,48.5204,48.3854,48.4679,55000.0
2014-12-05 10:00:00,64.63,64.76,64.58,64.65,47600.0,48.4754,48.5729,48.4379,48.4904,47600.0
2014-12-05 10:10:00,64.64,64.8,64.62,64.78,51000.0,48.4829,48.6029,48.4679,48.5879,51000.0
2014-12-05 10:20:00,64.78,64.88,64.76,64.87,113000.0,48.5879,48.6629,48.5729,48.6554,113000.0
2014-12-05 10:30:00,64.86,65.0,64.86,64.92,104500.0,48.6479,48.7529,48.6479,48.6929,104500.0
2014-12-05 10:40:00,64.93,64.99,64.87,64.97,62200.0,48.7004,48.7454,48.6554,48.7304,62200.0
2014-12-05 10:50:00,64.97,65.01,64.85,64.86,94300.0,48.7304,48.7604,48.6404,48.6479,94300.0
2014-12-05 11:00:00,64.85,64.91,64.84,64.87,45800.0,48.6404,48.6854,48.6329,48.6554,45800.0
2014-12-05 11:10:00,64.86,64.87,64.82,64.83,57700.0,48.6479,48.6554,48.6179,48.6254,57700.0
2014-12-05 11:20:00,64.83,64.97,64.82,64.97,20600.0,48.6254,48.7304,48.6179,48.7304,20600.0
2014-12-05 11:30:00,64.97,64.98,64.92,64.95,18600.0,48.7304,48.7379,48.6929,48.7154,18600.0
2014-12-05 11:40:00,64.95,65.01,64.93,64.98,26600.0,48.7154,48.7604,48.7004,48.7379,26600.0
2014-12-05 11:50:00,64.98,65.13,64.97,64.98,44300.0,48.7379,48.8504,48.7304,48.7379,44300.0
2014-12-05 12:00:00,64.98,64.99,64.94,64.99,19800.0,48.7379,48.7454,48.7079,48.7454,19800.0
2014-12-05 12:10:00,64.99,65.02,64.97,65.01,95200.0,48.7454,48.7679,48.7304,48.7604,95200.0
2014-12-05 12:20:00,65.01,65.01,64.97,65.01,22000.0,48.7604,48.7604,48.7304,48.7604,22000.0
2014-12-05 12:30:00,65.0,65.06,64.98,65.06,29000.0,48.7529,48.7979,48.7379,48.7979,29000.0
2014-12-05 12:40:00,65.05,65.1,65.04,65.07,29600.0,48.7904,48.8279,48.7829,48.8054,29600.0
2014-12-05 12:50:00,65.06,65.1,65.04,65.08,22400.0,48.7979,48.8279,48.7829,48.8129,22400.0
2014-12-05 13:00:00,65.08,65.16,65.06,65.14,44200.0,48.8129,48.8729,48.7979,48.8579,44200.0
2014-12-05 13:10:00,65.14,65.15,65.05,65.08,33900.0,48.8579,48.8654,48.7904,48.8129,33900.0
2014-12-05 13:20:00,65.08,65.08,65.03,65.05,29500.0,48.8129,48.8129,48.7754,48.7904,29500.0
2014-12-05 13:30:00,65.05,65.07,65.0,65.01,36700.0,48.7904,48.8054,48.7529,48.7604,36700.0
2014-12-05 13:40:00,65.0,65.02,64.98,64.98,40400.0,48.7529,48.7679,48.7379,48.7379,40400.0
2014-12-05 13:50:00,64.98,65.0,64.94,64.99,17100.0,48.7379,48.7529,48.7079,48.7454,17100.0
2014-12-05 14:00:00,64.99,65.09,64.98,65.07,76600.0,48.7454,48.8204,48.7379,48.8054,76600.0
2014-12-05 14:10:00,65.08,65.08,64.99,65.04,79200.0,48.8129,48.8129,48.7454,48.7829,79200.0
2014-12-05 14:20:00,65.04,65.1,65.02,65.07,59000.0,48.7829,48.8279,48.7679,48.8054,59000.0
2014-12-05 14:30:00,65.07,65.07,64.97,65.0,103200.0,48.8054,48.8054,48.7304,48.7529,103200.0
2014-12-05 14:40:00,65.01,65.03,64.98,65.02,40400.0,48.7604,48.7754,48.7379,48.7679,40400.0
2014-12-05 14:50:00,65.01,65.04,64.96,65.0,63200.0,48.7604,48.7829,48.7229,48.7529,63200.0
2014-12-05 15:00:00,65.0,65.04,64.94,65.0,65800.0,48.7529,48.7829,48.7079,48.7529,65800.0
2014-12-05 15:10:00,65.01,65.06,65.0,65.04,64900.0,48.7604,48.7979,48.7529,48.7829,64900.0
2014-12-05 15:20:00,65.03,65.04,64.94,64.95,70400.0,48.7754,48.7829,48.7079,48.7154,70400.0
2014-12-05 15:30:00,64.94,64.95,64.81,64.84,117300.0,48.7079,48.7154,48.6104,48.6329,117300.0
2014-12-05 15:40:00,64.84,64.89,64.73,64.73,158900.0,48.6329,48.6704,48.5504,48.5504,158900.0
2014-12-05 15:50:00,64.73,64.89,64.72,64.87,284700.0,48.5504,48.6704,48.5429,48.6554,284700.0
2014-12-08 09:30:00,64.86,64.91,64.61,64.77,84700.0,48.6479,48.6854,48.4604,48.5804,84700.0
2014-12-08 09:40:00,64.82,64.91,64.48,64.69,178900.0,48.6179,48.6854,48.3629,48.5204,178900.0
2014-12-08 09:50:00,64.7,64.78,64.64,64.72,41900.0,48.5279,48.5879,48.4829,48.5429,41900.0
2014-12-08 10:00:00,64.72,64.84,64.72,64.75,40100.0,48.5429,48.6329,48.5429,48.5654,40100.0
2014-12-08 10:10:00,64.75,64.75,64.69,64.74,30100.0,48.5654,48.5654,48.5204,48.5579,30100.0
2014-12-08 10:20:00,64.75,64.77,64.7,64.75,43800.0,48.5654,48.5804,48.5279,48.5654,43800.0
2014-12-08 10:30:00,64.75,64.76,64.71,64.73,31400.0,48.5654,48.5729,48.5354,48.5504,31400.0
2014-12-08 10:40:00,64.72,64.72,64.6,64.68,38700.0,48.5429,48.5429,48.4529,48.5129,38700.0
2014-12-08 10:50:00,64.69,64.8,64.68,64.76,15300.0,48.5204,48.6029,48.5129,48.5729,15300.0
2014-12-08 11:00:00,64.77,64.82,64.69,64.73,26700.0,48.5804,48.6179,48.5204,48.5504,26700.0
2014-12-08 11:10:00,64.74,64.8,64.73,64.77,24300.0,48.5579,48.6029,48.5504,48.5804,24300.0
2014-12-08 11:20:00,64.77,64.79,64.62,64.62,39400.0,48.5804,48.5954,48.4679,48.4679,39400.0
2014-12-08 11:30:00,64.63,64.64,64.49,64.49,39500.0,48.4754,48.4829,48.3704,48.3704,39500.0
2014-12-08 11:40:00,64.49,64.53,64.44,64.47,46000.0,48.3704,48.4004,48.3329,48.3554,46000.0
2014-12-08 11:50:00,64.46,64.52,64.45,64.5,36100.0,48.3479,48.3929,48.3404,48.3779,36100.0
2014-12-08 12:00:00,64.49,64.63,64.47,64.57,31200.0,48.3704,48.4754,48.3554,48.4304,31200.0
2014-12-08 12:10:00,64.56,64.56,64.28,64.34,54900.0,48.4229,48.4229,48.2129,48.2579,54900.0
2014-12-08 12:20:00,64.34,64.36,64.28,64.32,39000.0,48.2579,48.2729,48.2129,48.2429,39000.0
2014-12-08 12:30:00,64.31,64.47,64.26,64.44,37700.0,48.2354,48.3554,48.1979,48.3329,37700.0
2014-12-08 12:40:00,64.43,64.47,64.34,64.34,35000.0,48.3254,48.3554,48.2579,48.2579,35000.0
2014-12-08 12:50:00,64.34,64.38,64.33,64.35,23100.0,48.2579,48.2879,48.2504,48.2654,23100.0
2014-12-08 13:00:00,64.35,64.37,64.28,64.28,43300.0,48.2654,48.2804,48.2129,48.2129,43300.0
2014-12-08 13:10:00,64.28,64.32,64.2,64.23,68700.0,48.2129,48.2429,48.1529,48.1754,68700.0
2014-12-08 13:20:00,64.22,64.22,64.05,64.05,72600.0,48.1679,48.1679,48.0404,48.0404,72600.0
2014-12-08 13:30:00,64.05,64.05,63.67,63.67,144800.0,48.0404,48.0404,47.7553,47.7553,144800.0
2014-12-08 13:40:00,63.67,63.68,63.36,63.4,346400.0,47.7553,47.7628,47.5228,47.5528,346400.0
2014-12-08 13:50:00,63.4,63.66,63.38,63.46,134300.0,47.5528,47.7478,47.5378,47.5978,134300.0
2014-12-08 14:00:00,63.45,63.5,63.34,63.34,162300.0,47.5903,47.6278,47.5078,47.5078,162300.0
2014-12-08 14:10:00,63.34,63.34,63.1,63.13,251300.0,47.5078,47.5078,47.3278,47.3503,251300.0
2014-12-08 14:20:00,63.13,63.41,63.13,63.39,102400.0,47.3503,47.5603,47.3503,47.5453,102400.0
2014-12-08 14:30:00,63.39,63.47,63.35,63.42,68900.0,47.5453,47.6053,47.5153,47.5678,68900.0
2014-12-08 14:40:00,63.43,63.53,63.42,63.45,82400.0,47.5753,47.6503,47.5678,47.5903,82400.0
2014-12-08 14:50:00,63.46,63.48,63.37,63.37,93400.0,47.5978,47.6128,47.5303,47.5303,93400.0
2014-12-08 15:00:00,63.36,63.4,63.3,63.3,83300.0,47.5228,47.5528,47.4778,47.4778,83300.0
2014-12-08 15:10:00,63.3,63.36,63.28,63.3,99400.0,47.4778,47.5228,47.4628,47.4778,99400.0
2014-12-08 15:20:00,63.29,63.53,63.27,63.53,126500.0,47.4703,47.6503,47.4553,47.6503,126500.0
2014-12-08 15:30:00,63.53,63.55,63.44,63.47,195700.0,47.6503,47.6653,47.5828,47.6053,195700.0
2014-12-08 15:40:00,63.47,63.54,63.44,63.52,240500.0,47.6053,47.6578,47.5828,47.6428,240500.0
2014-12-08 15:50:00,63.52,63.61,63.46,63.6,351100.0,47.6428,47.7103,47.5978,47.7028,351100.0
2014-12-09 09:30:00,62.78,62.96,62.68,62.76,169300.0,47.0878,47.2228,47.0128,47.0728,169300.0
2014-12-09 09:40:00,62.74,63.15,62.73,63.13,89700.0,47.0578,47.3653,47.0503,47.3503,89700.0
2014-12-09 09:50:00,63.13,63.14,62.83,63.12,74800.0,47.3503,47.3578,47.1253,47.3428,74800.0
2014-12-09 10:00:00,63.14,63.15,62.92,62.95,85900.0,47.3578,47.3653,47.1928,47.2153,85900.0
2014-12-09 10:10:00,62.94,62.97,62.8,62.83,91000.0,47.2078,47.2303,47.1028,47.1253,91000.0
2014-12-09 10:20:00,62.83,62.89,62.65,62.71,87600.0,47.1253,47.1703,46.9903,47.0353,87600.0
2014-12-09 10:30:00,62.72,62.83,62.71,62.79,68300.0,47.0428,47.1253,47.0353,47.0953,68300.0
2014-12-09 10:40:00,62.79,62.93,62.79,62.79,60100.0,47.0953,47.2003,47.0953,47.0953,60100.0
2014-12-09 10:50:00,62.79,62.8,62.65,62.71,92500.0,47.0953,47.1028,46.9903,47.0353,92500.0
2014-12-09 11:00:00,62.71,62.71,62.56,62.63,74700.0,47.0353,47.0353,46.9228,46.9753,74700.0
2014-12-09 11:10:00,62.62,62.69,62.53,62.68,114000.0,46.9678,47.0203,46.9003,47.0128,114000.0
2014-12-09 11:20:00,62.68,62.85,62.67,62.82,81000.0,47.0128,47.1403,47.0053,47.1178,81000.0
2014-12-09 11:30:00,62.82,62.9,62.78,62.81,54700.0,47.1178,47.1778,47.0878,47.1103,54700.0
2014-12-09 11:40:00,62.82,62.83,62.74,62.77,44800.0,47.1178,47.1253,47.0578,47.0803,44800.0
2014-12-09 11:50:00,62.78,62.82,62.76,62.79,37000.0,47.0878,47.1178,47.0728,47.0953,37000.0
2014-12-09 12:00:00,62.78,62.84,62.74,62.81,156700.0,47.0878,47.1328,47.0578,47.1103,156700.0
2014-12-09 12:10:00,62.81,62.81,62.63,62.63,81200.0,47.1103,47.1103,46.9753,46.9753,81200.0
2014-12-09 12:20:00,62.64,62.74,62.61,62.71,46900.0,46.9828,47.0578,46.9603,47.0353,46900.0
2014-12-09 12:30:00,62.71,62.9,62.7,62.88,46100.0,47.0353,47.1778,47.0278,47.1628,46100.0
2014-12-09 12:40:00,62.88,62.91,62.8,62.8,84300.0,47.1628,47.1853,47.1028,47.1028,84300.0
2014-12-09 12:50:00,62.8,62.83,62.73,62.82,56500.0,47.1028,47.1253,47.0503,47.1178,56500.0
2014-12-09 13:00:00,62.83,62.89,62.8,62.84,61000.0,47.1253,47.1703,47.1028,47.1328,61000.0
2014-12-09 13:10:00,62.86,62.93,62.84,62.93,101900.0,47.1478,47.2003,47.1328,47.2003,101900.0
2014-12-09 13:20:00,62.94,63.0,62.91,62.98,64300.0,47.2078,47.2528,47.1853,47.2378,64300.0
2014-12-09 13:30:00,62.98,63.13,62.96,63.12,82000.0,47.2378,47.3503,47.2228,47.3428,82000.0
2014-12-09 13:40:00,63.13,63.22,63.11,63.12,46500.0,47.3503,47.4178,47.3353,47.3428,46500.0
2014-12-09 13:50:00,63.13,63.14,62.97,63.05,61800.0,47.3503,47.3578,47.2303,47.2903,61800.0
2014-12-09 14:00:00,63.05,63.17,63.05,63.16,76400.0,47.2903,47.3803,47.2903,47.3728,76400.0
2014-12-09 14:10:00,63.17,63.18,63.0,63.01,73600.0,47.3803,47.3878,47.2528,47.2603,73600.0
2014-12-09 14:20:00,63.02,63.18,63.0,63.18,108300.0,47.2678,47.3878,47.2528,47.3878,108300.0
2014-12-09 14:30:00,63.18,63.19,62.97,62.99,85200.0,47.3878,47.3953,47.2303,47.2453,85200.0
2014-12-09 14:40:00,62.98,63.14,62.91,63.13,93300.0,47.2378,47.3578,47.1853,47.3503,93300.0
2014-12-09 14:50:00,63.14,63.18,63.07,63.18,78000.0,47.3578,47.3878,47.3053,47.3878,78000.0
2014-12-09 15:00:00,63.18,63.3,63.16,63.22,120200.0,47.3878,47.4778,47.3728,47.4178,120200.0
2014-12-09 15:10:00,63.23,63.35,63.19,63.34,151000.0,47.4253,47.5153,47.3953,47.5078,151000.0
2014-12-09 15:20:00,63.35,63.35,63.23,63.27,105200.0,47.5153,47.5153,47.4253,47.4553,105200.0
2014-12-09 15:30:00,63.26,63.41,63.23,63.39,96600.0,47.4478,47.5603,47.4253,47.5453,96600.0
2014-12-09 15:40:00,63.4,63.59,63.39,63.58,132800.0,47.5528,47.6953,47.5453,47.6878,132800.0
2014-12-09 15:50:00,63.58,63.67,63.49,63.62,323300.0,47.6878,47.7553,47.6203,47.7178,323300.0
2014-12-10 09:30:00,63.36,63.5,62.92,63.0,104600.0,47.5228,47.6278,47.1928,47.2528,104600.0
2014-12-10 09:40:00,62.99,63.09,62.75,62.78,51900.0,47.2453,47.3203,47.0653,47.0878,51900.0
2014-12-10 09:50:00,62.75,62.91,62.72,62.85,26800.0,47.0653,47.1853,47.0428,47.1403,26800.0
2014-12-10 10:00:00,62.82,62.85,62.63,62.66,39400.0,47.1178,47.1403,46.9753,46.9978,39400.0
2014-12-10 10:10:00,62.67,62.85,62.62,62.84,30600.0,47.0053,47.1403,46.9678,47.1328,30600.0
2014-12-10 10:20:00,62.83,62.84,62.72,62.82,24200.0,47.1253,47.1328,47.0428,47.1178,24200.0
2014-12-10 10:30:00,62.84,62.89,62.66,62.72,58600.0,47.1328,47.1703,46.9978,47.0428,58600.0
2014-12-10 10:40:00,62.71,62.8,62.66,62.67,56400.0,47.0353,47.1028,46.9978,47.0053,56400.0
2014-12-10 10:50:00,62.65,62.88,62.6,62.88,69400.0,46.9903,47.1628,46.9528,47.1628,69400.0
2014-12-10 11:00:00,62.88,62.88,62.67,62.68,87600.0,47.1628,47.1628,47.0053,47.0128,87600.0
2014-12-10 11:10:00,62.7,62.77,62.53,62.53,81000.0,47.0278,47.0803,46.9003,46.9003,81000.0
2014-12-10 11:20:00,62.53,62.54,62.4,62.42,70000.0,46.9003,46.9078,46.8028,46.8178,70000.0
2014-12-10 11:30:00,62.41,62.51,62.36,62.47,81500.0,46.8103,46.8853,46.7728,46.8553,81500.0
2014-12-10 11:40:00,62.47,62.47,62.32,62.38,105000.0,46.8553,46.8553,46.7428,46.7878,105000.0
2014-12-10 11:50:00,62.37,62.49,62.37,62.39,88300.0,46.7803,46.8703,46.7803,46.7953,88300.0
2014-12-10 12:00:00,62.39,62.44,62.26,62.33,68700.0,46.7953,46.8328,46.6978,46.7503,68700.0
2014-12-10 12:10:00,62.34,62.35,62.22,62.33,69400.0,46.7578,46.7653,46.6678,46.7503,69400.0
2014-12-10 12:20:00,62.33,62.35,62.25,62.28,57000.0,46.7503,46.7653,46.6903,46.7128,57000.0
2014-12-10 12:30:00,62.28,62.39,62.21,62.31,70300.0,46.7128,46.7953,46.6603,46.7353,70300.0
2014-12-10 12:40:00,62.3,62.33,62.26,62.29,50600.0,46.7278,46.7503,46.6978,46.7203,50600.0
2014-12-10 12:50:00,62.28,62.34,62.21,62.23,51400.0,46.7128,46.7578,46.6603,46.6753,51400.0
2014-12-10 13:00:00,62.23,62.24,62.13,62.2,75600.0,46.6753,46.6828,46.6003,46.6528,75600.0
2014-12-10 13:10:00,62.2,62.2,62.1,62.11,111900.0,46.6528,46.6528,46.5778,46.5853,111900.0
2014-12-10 13:20:00,62.1,62.11,61.95,61.96,139900.0,46.5778,46.5853,46.4653,46.4728,139900.0
2014-12-10 13:30:00,61.97,61.98,61.89,61.92,48800.0,46.4803,46.4878,46.4203,46.4428,48800.0
2014-12-10 13:40:00,61.92,61.92,61.63,61.63,135800.0,46.4428,46.4428,46.2252,46.2252,135800.0
2014-12-10 13:50:00,61.63,61.68,61.6,61.64,105100.0,46.2252,46.2627,46.2027,46.2327,105100.0
2014-12-10 14:00:00,61.63,61.7,61.6,61.65,87300.0,46.2252,46.2777,46.2027,46.2402,87300.0
2014-12-10 14:10:00,61.65,61.69,61.6,61.65,73600.0,46.2402,46.2702,46.2027,46.2402,73600.0
2014-12-10 14:20:00,61.64,61.67,61.56,61.66,105000.0,46.2327,46.2552,46.1727,46.2477,105000.0
2014-12-10 14:30:00,61.66,61.66,61.44,61.49,133500.0,46.2477,46.2477,46.0827,46.1202,133500.0
2014-12-10 14:40:00,61.49,61.57,61.43,61.52,99900.0,46.1202,46.1802,46.0752,46.1427,99900.0
2014-12-10 14:50:00,61.52,61.52,61.27,61.27,93500.0,46.1427,46.1427,45.9552,45.9552,93500.0
2014-12-10 15:00:00,61.28,61.47,61.25,61.46,118900.0,45.9627,46.1052,45.9402,46.0977,118900.0
2014-12-10 15:10:00,61.45,61.54,61.36,61.51,105700.0,46.0902,46.1577,46.0227,46.1352,105700.0
2014-12-10 15:20:00,61.51,61.61,61.48,61.61,132300.0,46.1352,46.2102,46.1127,46.2102,132300.0
2014-12-10 15:30:00,61.61,61.73,61.53,61.59,172200.0,46.2102,46.3002,46.1502,46.1952,172200.0
2014-12-10 15:40:00,61.59,61.62,61.36,61.41,262900.0,46.1952,46.2177,46.0227,46.0602,262900.0
2014-12-10 15:50:00,61.41,61.58,61.36,61.47,357600.0,46.0602,46.1877,46.0227,46.1052,357600.0
2014-12-11 09:30:00,61.83,62.06,61.5,62.06,225600.0,46.3753,46.5478,46.1277,46.5478,225600.0
2014-12-11 09:40:00,62.06,62.11,61.77,61.85,134300.0,46.5478,46.5853,46.3303,46.3903,134300.0
2014-12-11 09:50:00,61.87,62.01,61.72,61.72,107600.0,46.4053,46.5103,46.2927,46.2927,107600.0
2014-12-11 10:00:00,61.73,61.81,61.67,61.76,157700.0,46.3002,46.3603,46.2552,46.3227,157700.0
2014-12-11 10:10:00,61.75,61.87,61.74,61.82,69900.0,46.3152,46.4053,46.3077,46.3678,69900.0
2014-12-11 10:20:00,61.83,61.94,61.76,61.9,81000.0,46.3753,46.4578,46.3227,46.4278,81000.0
2014-12-11 10:30:00,61.9,62.01,61.88,62.0,108700.0,46.4278,46.5103,46.4128,46.5028,108700.0
2014-12-11 10:40:00,62.0,62.02,61.9,61.9,71700.0,46.5028,46.5178,46.4278,46.4278,71700.0
2014-12-11 10:50:00,61.9,61.97,61.86,61.89,41500.0,46.4278,46.4803,46.3978,46.4203,41500.0
2014-12-11 11:00:00,61.9,61.91,61.75,61.75,84900.0,46.4278,46.4353,46.3152,46.3152,84900.0
2014-12-11 11:10:00,61.75,61.81,61.72,61.74,145000.0,46.3152,46.3603,46.2927,46.3077,145000.0
2014-12-11 11:20:00,61.74,61.87,61.74,61.77,58500.0,46.3077,46.4053,46.3077,46.3303,58500.0
2014-12-11 11:30:00,61.78,61.83,61.75,61.8,43900.0,46.3378,46.3753,46.3152,46.3528,43900.0
2014-12-11 11:40:00,61.8,61.83,61.69,61.7,37300.0,46.3528,46.3753,46.2702,46.2777,37300.0
2014-12-11 11:50:00,61.69,61.83,61.67,61.82,41700.0,46.2702,46.3753,46.2552,46.3678,41700.0
2014-12-11 12:00:00,61.82,61.83,61.73,61.73,40900.0,46.3678,46.3753,46.3002,46.3002,40900.0
2014-12-11 12:10:00,61.73,61.73,61.66,61.7,41900.0,46.3002,46.3002,46.2477,46.2777,41900.0
2014-12-11 12:20:00,61.7,61.76,61.68,61.74,36300.0,46.2777,46.3227,46.2627,46.3077,36300.0
2014-12-11 12:30:00,61.73,61.77,61.7,61.7,22000.0,46.3002,46.3303,46.2777,46.2777,22000.0
2014-12-11 12:40:00,61.7,61.75,61.65,61.72,30500.0,46.2777,46.3152,46.2402,46.2927,30500.0
2014-12-11 12:50:00,61.71,61.73,61.67,61.67,38000.0,46.2852,46.3002,46.2552,46.2552,38000.0
2014-12-11 13:00:00,61.68,61.73,61.66,61.67,29400.0,46.2627,46.3002,46.2477,46.2552,29400.0
2014-12-11 13:10:00,61.68,61.69,61.61,61.63,31500.0,46.2627,46.2702,46.2102,46.2252,31500.0
2014-12-11 13:20:00,61.63,61.64,61.56,61.56,34900.0,46.2252,46.2327,46.1727,46.1727,34900.0
2014-12-11 13:30:00,61.57,61.61,61.53,61.57,24700.0,46.1802,46.2102,46.1502,46.1802,24700.0
2014-12-11 13:40:00,61.56,61.62,61.56,61.62,16000.0,46.1727,46.2177,46.1727,46.2177,16000.0
2014-12-11 13:50:00,61.61,61.72,61.52,61.54,306800.0,46.2102,46.2927,46.1427,46.1577,306800.0
2014-12-11 14:00:00,61.54,61.64,61.51,61.62,30400.0,46.1577,46.2327,46.1352,46.2177,30400.0
2014-12-11 14:10:00,61.62,61.65,61.55,61.58,28600.0,46.2177,46.2402,46.1652,46.1877,28600.0
2014-12-11 14:20:00,61.58,61.63,61.5,61.5,31300.0,46.1877,46.2252,46.1277,46.1277,31300.0
2014-12-11 14:30:00,61.51,61.57,61.43,61.57,54700.0,46.1352,46.1802,46.0752,46.1802,54700.0
2014-12-11 14:40:00,61.57,61.66,61.44,61.44,37000.0,46.1802,46.2477,46.0827,46.0827,37000.0
2014-12-11 14:50:00,61.44,61.52,61.35,61.43,59000.0,46.0827,46.1427,46.0152,46.0752,59000.0
2014-12-11 15:00:00,61.43,61.55,61.39,61.39,75800.0,46.0752,46.1652,46.0452,46.0452,75800.0
2014-12-11 15:10:00,61.39,61.53,61.38,61.47,114000.0,46.0452,46.1502,46.0377,46.1052,114000.0
2014-12-11 15:20:00,61.46,61.61,61.46,61.52,76200.0,46.0977,46.2102,46.0977,46.1427,76200.0
2014-12-11 15:30:00,61.52,61.59,61.4,61.48,100000.0,46.1427,46.1952,46.0527,46.1127,100000.0
2014-12-11 15:40:00,61.48,61.57,61.34,61.34,155400.0,46.1127,46.1802,46.0077,46.0077,155400.0
2014-12-11 15:50:00,61.34,61.35,61.14,61.31,236300.0,46.0077,46.0152,45.8577,45.9852,236300.0
2014-12-12 09:30:00,60.4,60.51,60.12,60.26,370900.0,45.3027,45.3852,45.0927,45.1977,370900.0
2014-12-12 09:40:00,60.25,60.36,59.98,60.01,255800.0,45.1902,45.2727,44.9877,45.0102,255800.0
2014-12-12 09:50:00,60.01,60.05,59.79,59.83,343800.0,45.0102,45.0402,44.8452,44.8752,343800.0
2014-12-12 10:00:00,59.85,60.01,59.81,60.01,169100.0,44.8902,45.0102,44.8602,45.0102,169100.0
2014-12-12 10:10:00,60.0,60.07,59.83,60.04,86800.0,45.0027,45.0552,44.8752,45.0327,86800.0
2014-12-12 10:20:00,60.04,60.19,59.83,59.86,222800.0,45.0327,45.1452,44.8752,44.8977,222800.0
2014-12-12 10:30:00,59.86,60.0,59.84,59.86,104600.0,44.8977,45.0027,44.8827,44.8977,104600.0
2014-12-12 10:40:00,59.86,59.91,59.66,59.72,122600.0,44.8977,44.9352,44.7477,44.7927,122600.0
2014-12-12 10:50:00,59.72,59.74,59.53,59.54,102800.0,44.7927,44.8077,44.6502,44.6577,102800.0
2014-12-12 11:00:00,59.55,59.65,59.5,59.61,67100.0,44.6652,44.7402,44.6276,44.7102,67100.0
2014-12-12 11:10:00,59.62,59.62,59.41,59.45,143000.0,44.7177,44.7177,44.5601,44.5901,143000.0
2014-12-12 11:20:00,59.45,59.48,59.17,59.2,143200.0,44.5901,44.6126,44.3801,44.4026,143200.0
2014-12-12 11:30:00,59.2,59.32,59.09,59.13,187400.0,44.4026,44.4926,44.3201,44.3501,187400.0
2014-12-12 11:40:00,59.12,59.13,58.84,58.84,254200.0,44.3426,44.3501,44.1326,44.1326,254200.0
2014-12-12 11:50:00,58.84,58.86,58.54,58.59,222700.0,44.1326,44.1476,43.9076,43.9451,222700.0
2014-12-12 12:00:00,58.6,58.68,58.4,58.41,244200.0,43.9526,44.0126,43.8026,43.8101,244200.0
2014-12-12 12:10:00,58.42,58.6,58.39,58.4,371600.0,43.8176,43.9526,43.7951,43.8026,371600.0
2014-12-12 12:20:00,58.4,58.67,58.38,58.58,281400.0,43.8026,44.0051,43.7876,43.9376,281400.0
2014-12-12 12:30:00,58.59,58.62,58.5,58.59,181300.0,43.9451,43.9676,43.8776,43.9451,181300.0
2014-12-12 12:40:00,58.58,58.59,58.41,58.45,138300.0,43.9376,43.9451,43.8101,43.8401,138300.0
2014-12-12 12:50:00,58.44,58.47,58.27,58.47,181500.0,43.8326,43.8551,43.7051,43.8551,181500.0
2014-12-12 13:00:00,58.48,58.6,58.44,58.57,116300.0,43.8626,43.9526,43.8326,43.9301,116300.0
2014-12-12 13:10:00,58.57,58.66,58.54,58.64,154300.0,43.9301,43.9976,43.9076,43.9826,154300.0
2014-12-12 13:20:00,58.65,58.87,58.64,58.83,132000.0,43.9901,44.1551,43.9826,44.1251,132000.0
2014-12-12 13:30:00,58.83,58.83,58.64,58.73,88400.0,44.1251,44.1251,43.9826,44.0501,88400.0
2014-12-12 13:40:00,58.74,58.82,58.66,58.82,54600.0,44.0576,44.1176,43.9976,44.1176,54600.0
2014-12-12 13:50:00,58.82,58.91,58.78,58.86,71300.0,44.1176,44.1851,44.0876,44.1476,71300.0
2014-12-12 14:00:00,58.85,58.85,58.74,58.79,74900.0,44.1401,44.1401,44.0576,44.0951,74900.0
2014-12-12 14:10:00,58.78,58.84,58.74,58.81,79900.0,44.0876,44.1326,44.0576,44.1101,79900.0
2014-12-12 14:20:00,58.81,58.91,58.79,58.89,157300.0,44.1101,44.1851,44.0951,44.1701,157300.0
2014-12-12 14:30:00,58.89,58.98,58.85,58.88,158800.0,44.1701,44.2376,44.1401,44.1626,158800.0
2014-12-12 14:40:00,58.87,58.89,58.75,58.86,101600.0,44.1551,44.1701,44.0651,44.1476,101600.0
2014-12-12 14:50:00,58.86,58.99,58.85,58.94,60100.0,44.1476,44.2451,44.1401,44.2076,60100.0
2014-12-12 15:00:00,58.95,58.99,58.87,58.93,111400.0,44.2151,44.2451,44.1551,44.2001,111400.0
2014-12-12 15:10:00,58.93,58.93,58.8,58.9,121000.0,44.2001,44.2001,44.1026,44.1776,121000.0
2014-12-12 15:20:00,58.9,58.9,58.74,58.75,165600.0,44.1776,44.1776,44.0576,44.0651,165600.0
2014-12-12 15:30:00,58.74,58.78,58.55,58.57,272100.0,44.0576,44.0876,43.9151,43.9301,272100.0
2014-12-12 15:40:00,58.57,58.64,58.42,58.56,342200.0,43.9301,43.9826,43.8176,43.9226,342200.0
2014-12-12 15:50:00,58.56,58.58,58.44,58.44,492800.0,43.9226,43.9376,43.8326,43.8326,492800.0
2014-12-15 09:30:00,58.93,59.52,58.91,59.26,320700.0,44.2001,44.6426,44.1851,44.4476,320700.0
2014-12-15 09:40:00,59.28,59.37,59.22,59.33,351300.0,44.4626,44.5301,44.4176,44.5001,351300.0
2014-12-15 09:50:00,59.32,59.33,59.07,59.26,171200.0,44.4926,44.5001,44.3051,44.4476,171200.0
2014-12-15 10:00:00,59.26,59.27,58.95,58.95,179700.0,44.4476,44.4551,44.2151,44.2151,179700.0
2014-12-15 10:10:00,58.92,58.98,58.87,58.92,77600.0,44.1926,44.2376,44.1551,44.1926,77600.0
2014-12-15 10:20:00,58.92,58.92,58.3,58.34,383700.0,44.1926,44.1926,43.7276,43.7576,383700.0
2014-12-15 10:30:00,58.34,58.38,58.05,58.06,227600.0,43.7576,43.7876,43.5401,43.5476,227600.0
2014-12-15 10:40:00,58.08,58.25,58.03,58.2,142200.0,43.5626,43.6901,43.5251,43.6526,142200.0
2014-12-15 10:50:00,58.2,58.44,58.19,58.4,177900.0,43.6526,43.8326,43.6451,43.8026,177900.0
2014-12-15 11:00:00,58.39,58.46,58.17,58.23,116800.0,43.7951,43.8476,43.6301,43.6751,116800.0
2014-12-15 11:10:00,58.23,58.29,58.12,58.28,64700.0,43.6751,43.7201,43.5926,43.7126,64700.0
2014-12-15 11:20:00,58.26,58.33,58.14,58.27,86300.0,43.6976,43.7501,43.6076,43.7051,86300.0
2014-12-15 11:30:00,58.26,58.42,58.19,58.2,135800.0,43.6976,43.8176,43.6451,43.6526,135800.0
2014-12-15 11:40:00,58.2,58.33,58.03,58.07,176600.0,43.6526,43.7501,43.5251,43.5551,176600.0
2014-12-15 11:50:00,58.06,58.09,57.8,57.87,162800.0,43.5476,43.5701,43.3526,43.4051,162800.0
2014-12-15 12:00:00,57.87,58.05,57.87,57.97,141300.0,43.4051,43.5401,43.4051,43.4801,141300.0
2014-12-15 12:10:00,57.98,58.07,57.83,57.88,150000.0,43.4876,43.5551,43.3751,43.4126,150000.0
2014-12-15 12:20:00,57.89,58.25,57.89,58.18,80100.0,43.4201,43.6901,43.4201,43.6376,80100.0
2014-12-15 12:30:00,58.19,58.27,58.0,58.22,72300.0,43.6451,43.7051,43.5026,43.6676,72300.0
2014-12-15 12:40:00,58.21,58.24,58.12,58.17,62500.0,43.6601,43.6826,43.5926,43.6301,62500.0
2014-12-15 12:50:00,58.17,58.41,58.14,58.27,122300.0,43.6301,43.8101,43.6076,43.7051,122300.0
2014-12-15 13:00:00,58.27,58.49,58.27,58.41,112500.0,43.7051,43.8701,43.7051,43.8101,112500.0
2014-12-15 13:10:00,58.42,58.6,58.4,58.58,189600.0,43.8176,43.9526,43.8026,43.9376,189600.0
2014-12-15 13:20:00,58.58,58.71,58.51,58.51,112000.0,43.9376,44.0351,43.8851,43.8851,112000.0
2014-12-15 13:30:00,58.5,58.64,58.41,58.55,186500.0,43.8776,43.9826,43.8101,43.9151,186500.0
2014-12-15 13:40:00,58.55,58.67,58.43,58.44,95700.0,43.9151,44.0051,43.8251,43.8326,95700.0
2014-12-15 13:50:00,58.44,58.48,58.39,58.44,131200.0,43.8326,43.8626,43.7951,43.8326,131200.0
2014-12-15 14:00:00,58.43,58.5,58.37,58.43,85900.0,43.8251,43.8776,43.7801,43.8251,85900.0
2014-12-15 14:10:00,58.44,58.47,58.36,58.38,100300.0,43.8326,43.8551,43.7726,43.7876,100300.0
2014-12-15 14:20:00,58.39,58.62,58.37,58.59,94300.0,43.7951,43.9676,43.7801,43.9451,94300.0
2014-12-15 14:30:00,58.59,58.68,58.48,58.57,156400.0,43.9451,44.0126,43.8626,43.9301,156400.0
2014-12-15 14:40:00,58.58,58.61,58.31,58.34,104000.0,43.9376,43.9601,43.7351,43.7576,104000.0
2014-12-15 14:50:00,58.34,58.45,58.32,58.43,86300.0,43.7576,43.8401,43.7426,43.8251,86300.0
2014-12-15 15:00:00,58.42,58.53,58.39,58.46,140700.0,43.8176,43.9001,43.7951,43.8476,140700.0
2014-12-15 15:10:00,58.47,58.59,58.42,58.46,113300.0,43.8551,43.9451,43.8176,43.8476,113300.0
2014-12-15 15:20:00,58.46,58.46,58.31,58.32,174700.0,43.8476,43.8476,43.7351,43.7426,174700.0
2014-12-15 15:30:00,58.31,58.48,58.26,58.38,175400.0,43.7351,43.8626,43.6976,43.7876,175400.0
2014-12-15 15:40:00,58.39,58.42,58.23,58.33,182800.0,43.7951,43.8176,43.6751,43.7501,182800.0
2014-12-15 15:50:00,58.34,58.38,58.12,58.14,363600.0,43.7576,43.7876,43.5926,43.6076,363600.0
2014-12-16 09:30:00,58.25,58.91,58.17,58.7,266800.0,43.6901,44.1851,43.6301,44.0276,266800.0
2014-12-16 09:40:00,58.69,59.13,58.69,59.13,150300.0,44.0201,44.3501,44.0201,44.3501,150300.0
2014-12-16 09:50:00,59.13,59.35,59.05,59.09,216000.0,44.3501,44.5151,44.2901,44.3201,216000.0
2014-12-16 10:00:00,59.08,59.3,58.89,58.93,357600.0,44.3126,44.4776,44.1701,44.2001,357600.0
2014-12-16 10:10:00,58.93,59.33,58.86,59.28,146000.0,44.2001,44.5001,44.1476,44.4626,146000.0
2014-12-16 10:20:00,59.27,59.65,59.2,59.65,254200.0,44.4551,44.7402,44.4026,44.7402,254200.0
2014-12-16 10:30:00,59.63,59.88,59.53,59.87,293800.0,44.7252,44.9127,44.6502,44.9052,293800.0
2014-12-16 10:40:00,59.87,60.13,59.81,60.06,300800.0,44.9052,45.1002,44.8602,45.0477,300800.0
2014-12-16 10:50:00,60.06,60.44,60.04,60.41,257700.0,45.0477,45.3327,45.0327,45.3102,257700.0
2014-12-16 11:00:00,60.4,60.4,60.0,60.23,173300.0,45.3027,45.3027,45.0027,45.1752,173300.0
2014-12-16 11:10:00,60.22,60.55,60.09,60.54,206000.0,45.1677,45.4152,45.0702,45.4077,206000.0
2014-12-16 11:20:00,60.54,60.9,60.51,60.78,175900.0,45.4077,45.6777,45.3852,45.5877,175900.0
2014-12-16 11:30:00,60.77,60.86,60.51,60.59,138600.0,45.5802,45.6477,45.3852,45.4452,138600.0
2014-12-16 11:40:00,60.58,60.79,60.58,60.71,126900.0,45.4377,45.5952,45.4377,45.5352,126900.0
2014-12-16 11:50:00,60.7,60.76,60.5,60.62,161200.0,45.5277,45.5727,45.3777,45.4677,161200.0
2014-12-16 12:00:00,60.61,60.7,60.41,60.45,83800.0,45.4602,45.5277,45.3102,45.3402,83800.0
2014-12-16 12:10:00,60.45,60.5,60.31,60.32,130700.0,45.3402,45.3777,45.2352,45.2427,130700.0
2014-12-16 12:20:00,60.31,60.32,60.07,60.31,92200.0,45.2352,45.2427,45.0552,45.2352,92200.0
2014-12-16 12:30:00,60.32,60.5,60.28,60.42,92300.0,45.2427,45.3777,45.2127,45.3177,92300.0
2014-12-16 12:40:00,60.43,60.43,60.18,60.3,69400.0,45.3252,45.3252,45.1377,45.2277,69400.0
2014-12-16 12:50:00,60.31,60.35,60.16,60.19,55300.0,45.2352,45.2652,45.1227,45.1452,55300.0
2014-12-16 13:00:00,60.17,60.32,60.05,60.07,60100.0,45.1302,45.2427,45.0402,45.0552,60100.0
2014-12-16 13:10:00,60.06,60.12,59.85,59.94,98300.0,45.0477,45.0927,44.8902,44.9577,98300.0
2014-12-16 13:20:00,59.94,59.99,59.83,59.9,60100.0,44.9577,44.9952,44.8752,44.9277,60100.0
2014-12-16 13:30:00,59.88,60.03,59.78,60.01,61300.0,44.9127,45.0252,44.8377,45.0102,61300.0
2014-12-16 13:40:00,60.01,60.16,59.93,59.99,73700.0,45.0102,45.1227,44.9502,44.9952,73700.0
2014-12-16 13:50:00,60.0,60.17,60.0,60.07,69100.0,45.0027,45.1302,45.0027,45.0552,69100.0
2014-12-16 14:00:00,60.07,60.12,59.95,60.08,78500.0,45.0552,45.0927,44.9652,45.0627,78500.0
2014-12-16 14:10:00,60.08,60.23,60.04,60.18,76400.0,45.0627,45.1752,45.0327,45.1377,76400.0
2014-12-16 14:20:00,60.19,60.25,60.12,60.2,66800.0,45.1452,45.1902,45.0927,45.1527,66800.0
2014-12-16 14:30:00,60.19,60.21,59.92,59.97,93500.0,45.1452,45.1602,44.9427,44.9802,93500.0
2014-12-16 14:40:00,59.98,60.06,59.88,59.95,95800.0,44.9877,45.0477,44.9127,44.9652,95800.0
2014-12-16 14:50:00,59.95,60.01,59.78,60.0,84600.0,44.9652,45.0102,44.8377,45.0027,84600.0
2014-12-16 15:00:00,59.99,60.01,59.74,59.86,165700.0,44.9952,45.0102,44.8077,44.8977,165700.0
2014-12-16 15:10:00,59.87,59.89,59.65,59.68,163900.0,44.9052,44.9202,44.7402,44.7627,163900.0
2014-12-16 15:20:00,59.69,59.75,59.44,59.54,156200.0,44.7702,44.8152,44.5826,44.6577,156200.0
2014-12-16 15:30:00,59.53,59.65,59.37,59.39,244400.0,44.6502,44.7402,44.5301,44.5451,244400.0
2014-12-16 15:40:00,59.39,59.58,59.28,59.5,305300.0,44.5451,44.6877,44.4626,44.6276,305300.0
2014-12-16 15:50:00,59.49,59.49,59.18,59.25,447600.0,44.6201,44.6201,44.3876,44.4401,447600.0
2014-12-17 09:30:00,59.01,59.3,58.66,58.7,352300.0,44.2601,44.4776,43.9976,44.0276,352300.0
2014-12-17 09:40:00,58.7,59.04,58.66,58.75,156500.0,44.0276,44.2826,43.9976,44.0651,156500.0
2014-12-17 09:50:00,58.75,58.77,58.35,58.44,311700.0,44.0651,44.0801,43.7651,43.8326,311700.0
2014-12-17 10:00:00,58.47,58.78,58.37,58.7,212600.0,43.8551,44.0876,43.7801,44.0276,212600.0
2014-12-17 10:10:00,58.7,58.76,58.53,58.55,178000.0,44.0276,44.0726,43.9001,43.9151,178000.0
2014-12-17 10:20:00,58.55,58.61,58.44,58.47,198100.0,43.9151,43.9601,43.8326,43.8551,198100.0
2014-12-17 10:30:00,58.46,58.47,58.32,58.43,158500.0,43.8476,43.8551,43.7426,43.8251,158500.0
2014-12-17 10:40:00,58.43,58.44,58.3,58.36,194500.0,43.8251,43.8326,43.7276,43.7726,194500.0
2014-12-17 10:50:00,58.37,58.48,58.36,58.47,130100.0,43.7801,43.8626,43.7726,43.8551,130100.0
2014-12-17 11:00:00,58.47,58.51,58.42,58.49,106300.0,43.8551,43.8851,43.8176,43.8701,106300.0
2014-12-17 11:10:00,58.5,58.59,58.46,58.51,153100.0,43.8776,43.9451,43.8476,43.8851,153100.0
2014-12-17 11:20:00,58.5,58.56,58.44,58.56,227600.0,43.8776,43.9226,43.8326,43.9226,227600.0
2014-12-17 11:30:00,58.57,58.78,58.57,58.71,260700.0,43.9301,44.0876,43.9301,44.0351,260700.0
2014-12-17 11:40:00,58.71,58.86,58.67,58.75,258500.0,44.0351,44.1476,44.0051,44.0651,258500.0
2014-12-17 11:50:00,58.75,59.08,58.73,59.05,280700.0,44.0651,44.3126,44.0501,44.2901,280700.0
2014-12-17 12:00:00,59.05,59.06,58.93,59.04,141600.0,44.2901,44.2976,44.2001,44.2826,141600.0
2014-12-17 12:10:00,59.04,59.06,58.88,58.88,81500.0,44.2826,44.2976,44.1626,44.1626,81500.0
2014-12-17 12:20:00,58.88,58.88,58.73,58.76,122100.0,44.1626,44.1626,44.0501,44.0726,122100.0
2014-12-17 12:30:00,58.75,58.87,58.74,58.75,58700.0,44.0651,44.1551,44.0576,44.0651,58700.0
2014-12-17 12:40:00,58.76,58.76,58.56,58.58,158100.0,44.0726,44.0726,43.9226,43.9376,158100.0
2014-12-17 12:50:00,58.59,58.75,58.58,58.73,150000.0,43.9451,44.0651,43.9376,44.0501,150000.0
2014-12-17 13:00:00,58.73,58.84,58.73,58.81,99300.0,44.0501,44.1326,44.0501,44.1101,99300.0
2014-12-17 13:10:00,58.81,58.93,58.8,58.93,88400.0,44.1101,44.2001,44.1026,44.2001,88400.0
2014-12-17 13:20:00,58.93,58.97,58.86,58.92,82300.0,44.2001,44.2301,44.1476,44.1926,82300.0
2014-12-17 13:30:00,58.91,58.97,58.86,58.91,86200.0,44.1851,44.2301,44.1476,44.1851,86200.0
2014-12-17 13:40:00,58.9,58.95,58.86,58.88,114100.0,44.1776,44.2151,44.1476,44.1626,114100.0
2014-12-17 13:50:00,58.87,59.0,58.87,59.0,77300.0,44.1551,44.2526,44.1551,44.2526,77300.0
2014-12-17 14:00:00,59.0,59.56,58.9,59.35,298000.0,44.2526,44.6727,44.1776,44.5151,298000.0
2014-12-17 14:10:00,59.35,59.75,59.32,59.59,171800.0,44.5151,44.8152,44.4926,44.6952,171800.0
2014-12-17 14:20:00,59.6,59.62,59.51,59.52,129800.0,44.7027,44.7177,44.6351,44.6426,129800.0
2014-12-17 14:30:00,59.54,59.56,59.31,59.52,137100.0,44.6577,44.6727,44.4851,44.6426,137100.0
2014-12-17 14:40:00,59.52,59.52,59.24,59.3,192900.0,44.6426,44.6426,44.4326,44.4776,192900.0
2014-12-17 14:50:00,59.28,59.47,59.27,59.32,83000.0,44.4626,44.6051,44.4551,44.4926,83000.0
2014-12-17 15:00:00,59.32,59.35,59.15,59.22,148800.0,44.4926,44.5151,44.3651,44.4176,148800.0
2014-12-17 15:10:00,59.2,59.52,59.2,59.48,160000.0,44.4026,44.6426,44.4026,44.6126,160000.0
2014-12-17 15:20:00,59.48,59.84,59.4,59.82,168800.0,44.6126,44.8827,44.5526,44.8677,168800.0
2014-12-17 15:30:00,59.81,59.83,59.64,59.76,175300.0,44.8602,44.8752,44.7327,44.8227,175300.0
2014-12-17 15:40:00,59.76,59.96,59.75,59.82,279400.0,44.8227,44.9727,44.8152,44.8677,279400.0
2014-12-17 15:50:00,59.82,59.85,59.65,59.74,412900.0,44.8677,44.8902,44.7402,44.8077,412900.0
2014-12-18 09:30:00,60.61,61.05,60.61,61.03,154200.0,45.4602,45.7902,45.4602,45.7752,154200.0
2014-12-18 09:40:00,61.04,61.09,60.93,61.01,118700.0,45.7827,45.8202,45.7002,45.7602,118700.0
2014-12-18 09:50:00,61.0,61.46,60.96,61.46,163100.0,45.7527,46.0977,45.7227,46.0977,163100.0
2014-12-18 10:00:00,61.44,61.74,61.34,61.67,170500.0,46.0827,46.3077,46.0077,46.2552,170500.0
2014-12-18 10:10:00,61.68,61.72,61.56,61.7,132800.0,46.2627,46.2927,46.1727,46.2777,132800.0
2014-12-18 10:20:00,61.7,61.71,61.41,61.47,135900.0,46.2777,46.2852,46.0602,46.1052,135900.0
2014-12-18 10:30:00,61.48,61.6,61.34,61.35,104300.0,46.1127,46.2027,46.0077,46.0152,104300.0
2014-12-18 10:40:00,61.35,61.39,61.21,61.29,113000.0,46.0152,46.0452,45.9102,45.9702,113000.0
2014-12-18 10:50:00,61.3,61.39,61.2,61.22,87000.0,45.9777,46.0452,45.9027,45.9177,87000.0
2014-12-18 11:00:00,61.21,61.26,61.09,61.14,74600.0,45.9102,45.9477,45.8202,45.8577,74600.0
2014-12-18 11:10:00,61.13,61.28,61.09,61.28,55800.0,45.8502,45.9627,45.8202,45.9627,55800.0
2014-12-18 11:20:00,61.28,61.42,61.24,61.36,90900.0,45.9627,46.0677,45.9327,46.0227,90900.0
2014-12-18 11:30:00,61.36,61.41,61.25,61.32,102000.0,46.0227,46.0602,45.9402,45.9927,102000.0
2014-12-18 11:40:00,61.32,61.36,61.27,61.3,65100.0,45.9927,46.0227,45.9552,45.9777,65100.0
2014-12-18 11:50:00,61.31,61.49,61.31,61.49,78400.0,45.9852,46.1202,45.9852,46.1202,78400.0
2014-12-18 12:00:00,61.48,61.59,61.38,61.57,110200.0,46.1127,46.1952,46.0377,46.1802,110200.0
2014-12-18 12:10:00,61.56,61.7,61.55,61.69,116900.0,46.1727,46.2777,46.1652,46.2702,116900.0
2014-12-18 12:20:00,61.69,61.7,61.54,61.62,60500.0,46.2702,46.2777,46.1577,46.2177,60500.0
2014-12-18 12:30:00,61.62,61.75,61.59,61.73,67700.0,46.2177,46.3152,46.1952,46.3002,67700.0
2014-12-18 12:40:00,61.73,61.86,61.72,61.84,78100.0,46.3002,46.3978,46.2927,46.3828,78100.0
2014-12-18 12:50:00,61.85,61.94,61.8,61.94,73600.0,46.3903,46.4578,46.3528,46.4578,73600.0
2014-12-18 13:00:00,61.93,61.94,61.8,61.8,95500.0,46.4503,46.4578,46.3528,46.3528,95500.0
2014-12-18 13:10:00,61.8,61.89,61.78,61.79,53800.0,46.3528,46.4203,46.3378,46.3453,53800.0
2014-12-18 13:20:00,61.79,61.88,61.75,61.87,87300.0,46.3453,46.4128,46.3152,46.4053,87300.0
2014-12-18 13:30:00,61.87,61.95,61.81,61.83,49200.0,46.4053,46.4653,46.3603,46.3753,49200.0
2014-12-18 13:40:00,61.82,61.85,61.76,61.76,51200.0,46.3678,46.3903,46.3227,46.3227,51200.0
2014-12-18 13:50:00,61.76,61.85,61.74,61.78,58800.0,46.3227,46.3903,46.3077,46.3378,58800.0
2014-12-18 14:00:00,61.79,61.8,61.64,61.67,122000.0,46.3453,46.3528,46.2327,46.2552,122000.0
2014-12-18 14:10:00,61.66,61.69,61.55,61.6,118200.0,46.2477,46.2702,46.1652,46.2027,118200.0
2014-12-18 14:20:00,61.6,61.6,61.39,61.4,92200.0,46.2027,46.2027,46.0452,46.0527,92200.0
2014-12-18 14:30:00,61.4,61.41,61.17,61.24,173500.0,46.0527,46.0602,45.8802,45.9327,173500.0
2014-12-18 14:40:00,61.24,61.3,61.21,61.29,84100.0,45.9327,45.9777,45.9102,45.9702,84100.0
2014-12-18 14:50:00,61.3,61.53,61.28,61.46,114100.0,45.9777,46.1502,45.9627,46.0977,114100.0
2014-12-18 15:00:00,61.46,61.58,61.42,61.55,134900.0,46.0977,46.1877,46.0677,46.1652,134900.0
2014-12-18 15:10:00,61.55,61.67,61.53,61.66,93800.0,46.1652,46.2552,46.1502,46.2477,93800.0
2014-12-18 15:20:00,61.65,61.69,61.6,61.65,150500.0,46.2402,46.2702,46.2027,46.2402,150500.0
2014-12-18 15:30:00,61.64,61.73,61.6,61.71,213800.0,46.2327,46.3002,46.2027,46.2852,213800.0
2014-12-18 15:40:00,61.71,61.78,61.65,61.76,286800.0,46.2852,46.3378,46.2402,46.3227,286800.0
2014-12-18 15:50:00,61.76,62.0,61.76,62.0,371000.0,46.3227,46.5028,46.3227,46.5028,371000.0
2014-12-19 09:30:00,62.02,62.39,61.71,62.17,1010200.0,46.5178,46.7953,46.2852,46.6303,1010200.0
2014-12-19 09:40:00,62.18,62.44,62.15,62.41,74200.0,46.6378,46.8328,46.6153,46.8103,74200.0
2014-12-19 09:50:00,62.43,62.62,62.28,62.62,96700.0,46.8253,46.9678,46.7128,46.9678,96700.0
2014-12-19 10:00:00,62.66,62.77,62.47,62.65,144500.0,46.9978,47.0803,46.8553,46.9903,144500.0
2014-12-19 10:10:00,62.64,62.64,62.32,62.34,87200.0,46.9828,46.9828,46.7428,46.7578,87200.0
2014-12-19 10:20:00,62.33,62.39,62.24,62.25,86100.0,46.7503,46.7953,46.6828,46.6903,86100.0
2014-12-19 10:30:00,62.26,62.41,62.23,62.41,109900.0,46.6978,46.8103,46.6753,46.8103,109900.0
2014-12-19 10:40:00,62.41,62.59,62.37,62.38,83200.0,46.8103,46.9453,46.7803,46.7878,83200.0
2014-12-19 10:50:00,62.39,62.46,62.36,62.43,83800.0,46.7953,46.8478,46.7728,46.8253,83800.0
2014-12-19 11:00:00,62.43,62.51,62.4,62.47,107600.0,46.8253,46.8853,46.8028,46.8553,107600.0
2014-12-19 11:10:00,62.46,62.5,62.41,62.41,58800.0,46.8478,46.8778,46.8103,46.8103,58800.0
2014-12-19 11:20:00,62.4,62.56,62.4,62.49,64400.0,46.8028,46.9228,46.8028,46.8703,64400.0
2014-12-19 11:30:00,62.49,62.51,62.41,62.45,76100.0,46.8703,46.8853,46.8103,46.8403,76100.0
2014-12-19 11:40:00,62.46,62.5,62.39,62.4,53900.0,46.8478,46.8778,46.7953,46.8028,53900.0
2014-12-19 11:50:00,62.4,62.48,62.36,62.44,57200.0,46.8028,46.8628,46.7728,46.8328,57200.0
2014-12-19 12:00:00,62.44,62.44,62.36,62.37,42400.0,46.8328,46.8328,46.7728,46.7803,42400.0
2014-12-19 12:10:00,62.36,62.46,62.33,62.36,47100.0,46.7728,46.8478,46.7503,46.7728,47100.0
2014-12-19 12:20:00,62.35,62.39,62.22,62.23,43900.0,46.7653,46.7953,46.6678,46.6753,43900.0
2014-12-19 12:30:00,62.23,62.23,62.13,62.19,41900.0,46.6753,46.6753,46.6003,46.6453,41900.0
2014-12-19 12:40:00,62.19,62.22,62.13,62.19,33500.0,46.6453,46.6678,46.6003,46.6453,33500.0
2014-12-19 12:50:00,62.19,62.24,62.12,62.12,49200.0,46.6453,46.6828,46.5928,46.5928,49200.0
2014-12-19 13:00:00,62.13,62.14,62.05,62.05,140400.0,46.6003,46.6078,46.5403,46.5403,140400.0
2014-12-19 13:10:00,62.04,62.05,61.98,62.02,95900.0,46.5328,46.5403,46.4878,46.5178,95900.0
2014-12-19 13:20:00,62.01,62.03,61.96,61.99,51200.0,46.5103,46.5253,46.4728,46.4953,51200.0
2014-12-19 13:30:00,62.01,62.1,61.97,62.02,112900.0,46.5103,46.5778,46.4803,46.5178,112900.0
2014-12-19 13:40:00,62.03,62.11,62.02,62.04,75400.0,46.5253,46.5853,46.5178,46.5328,75400.0
2014-12-19 13:50:00,62.04,62.12,62.04,62.11,65400.0,46.5328,46.5928,46.5328,46.5853,65400.0
2014-12-19 14:00:00,62.1,62.14,62.05,62.08,63400.0,46.5778,46.6078,46.5403,46.5628,63400.0
2014-12-19 14:10:00,62.09,62.14,61.99,62.0,141400.0,46.5703,46.6078,46.4953,46.5028,141400.0
2014-12-19 14:20:00,62.0,62.01,61.92,61.96,70900.0,46.5028,46.5103,46.4428,46.4728,70900.0
2014-12-19 14:30:00,61.97,62.08,61.97,62.08,75500.0,46.4803,46.5628,46.4803,46.5628,75500.0
2014-12-19 14:40:00,62.08,62.14,62.05,62.13,93100.0,46.5628,46.6078,46.5403,46.6003,93100.0
2014-12-19 14:50:00,62.14,62.26,62.14,62.22,144300.0,46.6078,46.6978,46.6078,46.6678,144300.0
2014-12-19 15:00:00,62.22,62.26,62.08,62.12,149800.0,46.6678,46.6978,46.5628,46.5928,149800.0
2014-12-19 15:10:00,62.12,62.23,62.03,62.23,89400.0,46.5928,46.6753,46.5253,46.6753,89400.0
2014-12-19 15:20:00,62.23,62.25,62.13,62.2,67500.0,46.6753,46.6903,46.6003,46.6528,67500.0
2014-12-19 15:30:00,62.2,62.34,62.18,62.27,125200.0,46.6528,46.7578,46.6378,46.7053,125200.0
2014-12-19 15:40:00,62.28,62.35,62.24,62.24,205800.0,46.7128,46.7653,46.6828,46.6828,205800.0
2014-12-19 15:50:00,62.24,62.35,62.18,62.31,448000.0,46.6828,46.7653,46.6378,46.7353,448000.0
2014-12-22 09:30:00,62.48,62.82,62.35,62.41,76900.0,46.8628,47.1178,46.7653,46.8103,76900.0
2014-12-22 09:40:00,62.42,62.42,62.12,62.36,42300.0,46.8178,46.8178,46.5928,46.7728,42300.0
2014-12-22 09:50:00,62.34,62.43,62.31,62.42,31500.0,46.7578,46.8253,46.7353,46.8178,31500.0
2014-12-22 10:00:00,62.42,62.49,62.23,62.44,82200.0,46.8178,46.8703,46.6753,46.8328,82200.0
2014-12-22 10:10:00,62.44,62.57,62.41,62.53,50200.0,46.8328,46.9303,46.8103,46.9003,50200.0
2014-12-22 10:20:00,62.52,62.55,62.46,62.5,42500.0,46.8928,46.9153,46.8478,46.8778,42500.0
2014-12-22 10:30:00,62.49,62.53,62.45,62.46,35300.0,46.8703,46.9003,46.8403,46.8478,35300.0
2014-12-22 10:40:00,62.47,62.47,62.35,62.38,63100.0,46.8553,46.8553,46.7653,46.7878,63100.0
2014-12-22 10:50:00,62.4,62.43,62.33,62.34,85200.0,46.8028,46.8253,46.7503,46.7578,85200.0
2014-12-22 11:00:00,62.34,62.34,62.16,62.17,47000.0,46.7578,46.7578,46.6228,46.6303,47000.0
2014-12-22 11:10:00,62.17,62.25,62.17,62.23,32900.0,46.6303,46.6903,46.6303,46.6753,32900.0
2014-12-22 11:20:00,62.23,62.27,62.17,62.25,58400.0,46.6753,46.7053,46.6303,46.6903,58400.0
2014-12-22 11:30:00,62.25,62.27,62.19,62.2,28700.0,46.6903,46.7053,46.6453,46.6528,28700.0
2014-12-22 11:40:00,62.19,62.26,62.17,62.21,51800.0,46.6453,46.6978,46.6303,46.6603,51800.0
2014-12-22 11:50:00,62.21,62.23,62.14,62.18,32700.0,46.6603,46.6753,46.6078,46.6378,32700.0
2014-12-22 12:00:00,62.18,62.26,62.12,62.26,38400.0,46.6378,46.6978,46.5928,46.6978,38400.0
2014-12-22 12:10:00,62.26,62.29,62.23,62.24,40700.0,46.6978,46.7203,46.6753,46.6828,40700.0
2014-12-22 12:20:00,62.24,62.33,62.22,62.32,28300.0,46.6828,46.7503,46.6678,46.7428,28300.0
2014-12-22 12:30:00,62.32,62.33,62.2,62.27,60200.0,46.7428,46.7503,46.6528,46.7053,60200.0
2014-12-22 12:40:00,62.28,62.42,62.27,62.41,43200.0,46.7128,46.8178,46.7053,46.8103,43200.0
2014-12-22 12:50:00,62.41,62.42,62.33,62.38,40100.0,46.8103,46.8178,46.7503,46.7878,40100.0
2014-12-22 13:00:00,62.38,62.47,62.38,62.46,37400.0,46.7878,46.8553,46.7878,46.8478,37400.0
2014-12-22 13:10:00,62.47,62.5,62.42,62.47,40400.0,46.8553,46.8778,46.8178,46.8553,40400.0
2014-12-22 13:20:00,62.47,62.5,62.45,62.45,28100.0,46.8553,46.8778,46.8403,46.8403,28100.0
2014-12-22 13:30:00,62.47,62.48,62.41,62.41,46800.0,46.8553,46.8628,46.8103,46.8103,46800.0
2014-12-22 13:40:00,62.41,62.46,62.38,62.39,133000.0,46.8103,46.8478,46.7878,46.7953,133000.0
2014-12-22 13:50:00,62.38,62.38,62.25,62.31,60700.0,46.7878,46.7878,46.6903,46.7353,60700.0
2014-12-22 14:00:00,62.32,62.35,62.31,62.34,29400.0,46.7428,46.7653,46.7353,46.7578,29400.0
2014-12-22 14:10:00,62.34,62.37,62.3,62.32,37600.0,46.7578,46.7803,46.7278,46.7428,37600.0
2014-12-22 14:20:00,62.32,62.34,62.27,62.28,39900.0,46.7428,46.7578,46.7053,46.7128,39900.0
2014-12-22 14:30:00,62.28,62.41,62.28,62.4,29200.0,46.7128,46.8103,46.7128,46.8028,29200.0
2014-12-22 14:40:00,62.4,62.48,62.38,62.47,31300.0,46.8028,46.8628,46.7878,46.8553,31300.0
2014-12-22 14:50:00,62.47,62.52,62.46,62.5,48400.0,46.8553,46.8928,46.8478,46.8778,48400.0
2014-12-22 15:00:00,62.5,62.61,62.5,62.58,51800.0,46.8778,46.9603,46.8778,46.9378,51800.0
2014-12-22 15:10:00,62.58,62.6,62.5,62.52,77200.0,46.9378,46.9528,46.8778,46.8928,77200.0
2014-12-22 15:20:00,62.52,62.62,62.51,62.61,105200.0,46.8928,46.9678,46.8853,46.9603,105200.0
2014-12-22 15:30:00,62.61,62.7,62.61,62.65,90500.0,46.9603,47.0278,46.9603,46.9903,90500.0
2014-12-22 15:40:00,62.65,62.67,62.55,62.61,168600.0,46.9903,47.0053,46.9153,46.9603,168600.0
2014-12-22 15:50:00,62.62,62.63,62.51,62.61,177900.0,46.9678,46.9753,46.8853,46.9603,177900.0
2014-12-23 09:30:00,62.83,63.0,62.73,62.95,114100.0,47.1253,47.2528,47.0503,47.2153,114100.0
2014-12-23 09:40:00,62.98,63.2,62.97,63.17,99400.0,47.2378,47.4028,47.2303,47.3803,99400.0
2014-12-23 09:50:00,63.17,63.29,63.09,63.22,57900.0,47.3803,47.4703,47.3203,47.4178,57900.0
2014-12-23 10:00:00,63.25,63.38,63.14,63.35,96100.0,47.4403,47.5378,47.3578,47.5153,96100.0
2014-12-23 10:10:00,63.35,63.41,63.27,63.27,104700.0,47.5153,47.5603,47.4553,47.4553,104700.0
2014-12-23 10:20:00,63.28,63.38,63.27,63.35,47900.0,47.4628,47.5378,47.4553,47.5153,47900.0
2014-12-23 10:30:00,63.35,63.37,63.21,63.31,105100.0,47.5153,47.5303,47.4103,47.4853,105100.0
2014-12-23 10:40:00,63.3,63.33,63.22,63.26,70700.0,47.4778,47.5003,47.4178,47.4478,70700.0
2014-12-23 10:50:00,63.27,63.31,63.14,63.23,64100.0,47.4553,47.4853,47.3578,47.4253,64100.0
2014-12-23 11:00:00,63.23,63.23,63.05,63.05,66300.0,47.4253,47.4253,47.2903,47.2903,66300.0
2014-12-23 11:10:00,63.05,63.11,63.0,63.06,55500.0,47.2903,47.3353,47.2528,47.2978,55500.0
2014-12-23 11:20:00,63.07,63.07,62.99,63.0,64700.0,47.3053,47.3053,47.2453,47.2528,64700.0
2014-12-23 11:30:00,63.01,63.11,63.0,63.11,55200.0,47.2603,47.3353,47.2528,47.3353,55200.0
2014-12-23 11:40:00,63.11,63.15,63.08,63.09,41400.0,47.3353,47.3653,47.3128,47.3203,41400.0
2014-12-23 11:50:00,63.1,63.1,62.99,62.99,59500.0,47.3278,47.3278,47.2453,47.2453,59500.0
2014-12-23 12:00:00,62.99,63.06,62.96,63.01,35400.0,47.2453,47.2978,47.2228,47.2603,35400.0
2014-12-23 12:10:00,63.02,63.12,62.98,63.11,32700.0,47.2678,47.3428,47.2378,47.3353,32700.0
2014-12-23 12:20:00,63.11,63.12,63.05,63.06,29000.0,47.3353,47.3428,47.2903,47.2978,29000.0
2014-12-23 12:30:00,63.06,63.07,62.96,62.98,62000.0,47.2978,47.3053,47.2228,47.2378,62000.0
2014-12-23 12:40:00,62.98,63.02,62.94,62.99,40600.0,47.2378,47.2678,47.2078,47.2453,40600.0
2014-12-23 12:50:00,63.0,63.0,62.96,62.96,35900.0,47.2528,47.2528,47.2228,47.2228,35900.0
2014-12-23 13:00:00,62.97,63.0,62.92,62.93,30000.0,47.2303,47.2528,47.1928,47.2003,30000.0
2014-12-23 13:10:00,62.94,63.01,62.93,62.99,36400.0,47.2078,47.2603,47.2003,47.2453,36400.0
2014-12-23 13:20:00,62.98,62.99,62.91,62.93,52200.0,47.2378,47.2453,47.1853,47.2003,52200.0
2014-12-23 13:30:00,62.94,63.01,62.92,63.0,30700.0,47.2078,47.2603,47.1928,47.2528,30700.0
2014-12-23 13:40:00,63.01,63.01,62.95,63.0,54000.0,47.2603,47.2603,47.2153,47.2528,54000.0
2014-12-23 13:50:00,63.0,63.0,62.94,62.96,22400.0,47.2528,47.2528,47.2078,47.2228,22400.0
2014-12-23 14:00:00,62.97,62.98,62.94,62.96,42200.0,47.2303,47.2378,47.2078,47.2228,42200.0
2014-12-23 14:10:00,62.94,62.95,62.86,62.88,84500.0,47.2078,47.2153,47.1478,47.1628,84500.0
2014-12-23 14:20:00,62.88,62.91,62.86,62.87,44100.0,47.1628,47.1853,47.1478,47.1553,44100.0
2014-12-23 14:30:00,62.88,62.95,62.88,62.95,35000.0,47.1628,47.2153,47.1628,47.2153,35000.0
2014-12-23 14:40:00,62.95,63.0,62.94,63.0,25000.0,47.2153,47.2528,47.2078,47.2528,25000.0
2014-12-23 14:50:00,63.0,63.01,62.92,62.93,41000.0,47.2528,47.2603,47.1928,47.2003,41000.0
2014-12-23 15:00:00,62.93,63.0,62.92,62.96,40800.0,47.2003,47.2528,47.1928,47.2228,40800.0
2014-12-23 15:10:00,62.96,62.99,62.93,62.93,37600.0,47.2228,47.2453,47.2003,47.2003,37600.0
2014-12-23 15:20:00,62.92,62.96,62.85,62.85,48900.0,47.1928,47.2228,47.1403,47.1403,48900.0
2014-12-23 15:30:00,62.86,62.9,62.8,62.87,73800.0,47.1478,47.1778,47.1028,47.1553,73800.0
2014-12-23 15:40:00,62.88,62.89,62.77,62.87,90900.0,47.1628,47.1703,47.0803,47.1553,90900.0
2014-12-23 15:50:00,62.87,62.9,62.81,62.83,132900.0,47.1553,47.1778,47.1103,47.1253,132900.0
2014-12-24 09:30:00,62.89,63.0,62.74,62.76,75100.0,47.1703,47.2528,47.0578,47.0728,75100.0
2014-12-24 09:40:00,62.77,62.8,62.58,62.72,37500.0,47.0803,47.1028,46.9378,47.0428,37500.0
2014-12-24 09:50:00,62.71,62.8,62.59,62.64,50400.0,47.0353,47.1028,46.9453,46.9828,50400.0
2014-12-24 10:00:00,62.65,62.79,62.59,62.79,37700.0,46.9903,47.0953,46.9453,47.0953,37700.0
2014-12-24 10:10:00,62.8,62.86,62.79,62.83,46500.0,47.1028,47.1478,47.0953,47.1253,46500.0
2014-12-24 10:20:00,62.82,62.88,62.8,62.85,51500.0,47.1178,47.1628,47.1028,47.1403,51500.0
2014-12-24 10:30:00,62.85,62.9,62.81,62.82,38300.0,47.1403,47.1778,47.1103,47.1178,38300.0
2014-12-24 10:40:00,62.83,62.84,62.78,62.8,39300.0,47.1253,47.1328,47.0878,47.1028,39300.0
2014-12-24 10:50:00,62.79,62.8,62.73,62.75,52000.0,47.0953,47.1028,47.0503,47.0653,52000.0
2014-12-24 11:00:00,62.75,62.84,62.74,62.84,35000.0,47.0653,47.1328,47.0578,47.1328,35000.0
2014-12-24 11:10:00,62.84,62.84,62.77,62.78,42700.0,47.1328,47.1328,47.0803,47.0878,42700.0
2014-12-24 11:20:00,62.78,62.84,62.77,62.84,33000.0,47.0878,47.1328,47.0803,47.1328,33000.0
2014-12-24 11:30:00,62.84,62.85,62.79,62.82,31100.0,47.1328,47.1403,47.0953,47.1178,31100.0
2014-12-24 11:40:00,62.83,62.97,62.82,62.97,35500.0,47.1253,47.2303,47.1178,47.2303,35500.0
2014-12-24 11:50:00,62.98,63.0,62.92,62.96,32400.0,47.2378,47.2528,47.1928,47.2228,32400.0
2014-12-24 12:00:00,62.95,63.01,62.94,62.98,31100.0,47.2153,47.2603,47.2078,47.2378,31100.0
2014-12-24 12:10:00,62.99,63.0,62.93,62.93,37600.0,47.2453,47.2528,47.2003,47.2003,37600.0
2014-12-24 12:20:00,62.92,62.98,62.91,62.98,31200.0,47.1928,47.2378,47.1853,47.2378,31200.0
2014-12-24 12:30:00,62.97,62.98,62.84,62.88,45900.0,47.2303,47.2378,47.1328,47.1628,45900.0
2014-12-24 12:40:00,62.88,62.9,62.82,62.83,60200.0,47.1628,47.1778,47.1178,47.1253,60200.0
2014-12-24 12:50:00,62.83,62.85,62.71,62.76,80600.0,47.1253,47.1403,47.0353,47.0728,80600.0
2014-12-26 09:30:00,63.09,63.09,62.89,63.01,49900.0,47.3203,47.3203,47.1703,47.2603,49900.0
2014-12-26 09:40:00,63.03,63.03,62.95,62.98,33600.0,47.2753,47.2753,47.2153,47.2378,33600.0
2014-12-26 09:50:00,63.0,63.03,62.95,62.99,35100.0,47.2528,47.2753,47.2153,47.2453,35100.0
2014-12-26 10:00:00,62.99,63.1,62.98,63.06,52900.0,47.2453,47.3278,47.2378,47.2978,52900.0
2014-12-26 10:10:00,63.05,63.13,63.05,63.1,66500.0,47.2903,47.3503,47.2903,47.3278,66500.0
2014-12-26 10:20:00,63.1,63.15,63.09,63.1,56700.0,47.3278,47.3653,47.3203,47.3278,56700.0
2014-12-26 10:30:00,63.1,63.11,63.01,63.03,38500.0,47.3278,47.3353,47.2603,47.2753,38500.0
2014-12-26 10:40:00,63.03,63.1,63.01,63.09,38600.0,47.2753,47.3278,47.2603,47.3203,38600.0
2014-12-26 10:50:00,63.09,63.11,63.05,63.1,31200.0,47.3203,47.3353,47.2903,47.3278,31200.0
2014-12-26 11:00:00,63.09,63.12,63.07,63.09,28200.0,47.3203,47.3428,47.3053,47.3203,28200.0
2014-12-26 11:10:00,63.09,63.09,63.05,63.08,17600.0,47.3203,47.3203,47.2903,47.3128,17600.0
2014-12-26 11:20:00,63.08,63.08,63.05,63.06,19900.0,47.3128,47.3128,47.2903,47.2978,19900.0
2014-12-26 11:30:00,63.05,63.06,63.0,63.0,30600.0,47.2903,47.2978,47.2528,47.2528,30600.0
2014-12-26 11:40:00,63.0,63.0,62.98,63.0,20500.0,47.2528,47.2528,47.2378,47.2528,20500.0
2014-12-26 11:50:00,63.0,63.0,62.98,62.99,18000.0,47.2528,47.2528,47.2378,47.2453,18000.0
2014-12-26 12:00:00,63.0,63.0,62.97,62.99,16300.0,47.2528,47.2528,47.2303,47.2453,16300.0
2014-12-26 12:10:00,63.0,63.0,62.96,62.97,17600.0,47.2528,47.2528,47.2228,47.2303,17600.0
2014-12-26 12:20:00,62.98,63.0,62.98,62.98,27200.0,47.2378,47.2528,47.2378,47.2378,27200.0
2014-12-26 12:30:00,62.98,62.98,62.93,62.93,13600.0,47.2378,47.2378,47.2003,47.2003,13600.0
2014-12-26 12:40:00,62.94,62.95,62.92,62.93,17300.0,47.2078,47.2153,47.1928,47.2003,17300.0
2014-12-26 12:50:00,62.94,62.95,62.92,62.95,17700.0,47.2078,47.2153,47.1928,47.2153,17700.0
2014-12-26 13:00:00,62.95,62.95,62.91,62.91,20300.0,47.2153,47.2153,47.1853,47.1853,20300.0
2014-12-26 13:10:00,62.92,62.94,62.9,62.91,21400.0,47.1928,47.2078,47.1778,47.1853,21400.0
2014-12-26 13:20:00,62.92,62.95,62.9,62.91,14800.0,47.1928,47.2153,47.1778,47.1853,14800.0
2014-12-26 13:30:00,62.91,63.0,62.91,62.98,34400.0,47.1853,47.2528,47.1853,47.2378,34400.0
2014-12-26 13:40:00,62.99,63.0,62.97,62.99,10000.0,47.2453,47.2528,47.2303,47.2453,10000.0
2014-12-26 13:50:00,62.99,63.06,62.98,63.03,60700.0,47.2453,47.2978,47.2378,47.2753,60700.0
2014-12-26 14:00:00,63.04,63.05,63.0,63.01,42100.0,47.2828,47.2903,47.2528,47.2603,42100.0
2014-12-26 14:10:00,63.01,63.03,62.98,63.03,16500.0,47.2603,47.2753,47.2378,47.2753,16500.0
2014-12-26 14:20:00,63.02,63.04,63.02,63.03,22000.0,47.2678,47.2828,47.2678,47.2753,22000.0
2014-12-26 14:30:00,63.03,63.04,63.0,63.02,32300.0,47.2753,47.2828,47.2528,47.2678,32300.0
2014-12-26 14:40:00,63.03,63.08,63.01,63.06,21400.0,47.2753,47.3128,47.2603,47.2978,21400.0
2014-12-26 14:50:00,63.07,63.07,63.01,63.03,22100.0,47.3053,47.3053,47.2603,47.2753,22100.0
2014-12-26 15:00:00,63.03,63.05,63.02,63.05,20300.0,47.2753,47.2903,47.2678,47.2903,20300.0
2014-12-26 15:10:00,63.05,63.05,63.03,63.04,34000.0,47.2903,47.2903,47.2753,47.2828,34000.0
2014-12-26 15:20:00,63.04,63.05,62.97,62.99,32400.0,47.2828,47.2903,47.2303,47.2453,32400.0
2014-12-26 15:30:00,62.98,62.98,62.94,62.95,46300.0,47.2378,47.2378,47.2078,47.2153,46300.0
2014-12-26 15:40:00,62.95,62.97,62.87,62.89,61100.0,47.2153,47.2303,47.1553,47.1703,61100.0
2014-12-26 15:50:00,62.88,62.89,62.75,62.78,172000.0,47.1628,47.1703,47.0653,47.0878,172000.0
2014-12-29 09:30:00,62.58,62.75,62.48,62.54,76000.0,46.9378,47.0653,46.8628,46.9078,76000.0
2014-12-29 09:40:00,62.56,62.73,62.55,62.57,50800.0,46.9228,47.0503,46.9153,46.9303,50800.0
2014-12-29 09:50:00,62.57,62.59,62.49,62.51,53100.0,46.9303,46.9453,46.8703,46.8853,53100.0
2014-12-29 10:00:00,62.51,62.52,62.46,62.48,73600.0,46.8853,46.8928,46.8478,46.8628,73600.0
2014-12-29 10:10:00,62.49,62.69,62.48,62.68,42100.0,46.8703,47.0203,46.8628,47.0128,42100.0
2014-12-29 10:20:00,62.68,62.75,62.68,62.74,38200.0,47.0128,47.0653,47.0128,47.0578,38200.0
2014-12-29 10:30:00,62.75,62.85,62.74,62.82,42000.0,47.0653,47.1403,47.0578,47.1178,42000.0
2014-12-29 10:40:00,62.83,62.85,62.75,62.76,48700.0,47.1253,47.1403,47.0653,47.0728,48700.0
2014-12-29 10:50:00,62.77,62.78,62.72,62.72,35000.0,47.0803,47.0878,47.0428,47.0428,35000.0
2014-12-29 11:00:00,62.72,62.73,62.65,62.67,59600.0,47.0428,47.0503,46.9903,47.0053,59600.0
2014-12-29 11:10:00,62.67,62.72,62.66,62.71,29800.0,47.0053,47.0428,46.9978,47.0353,29800.0
2014-12-29 11:20:00,62.71,62.72,62.66,62.68,28300.0,47.0353,47.0428,46.9978,47.0128,28300.0
2014-12-29 11:30:00,62.69,62.72,62.68,62.69,34000.0,47.0203,47.0428,47.0128,47.0203,34000.0
2014-12-29 11:40:00,62.69,62.71,62.67,62.7,21600.0,47.0203,47.0353,47.0053,47.0278,21600.0
2014-12-29 11:50:00,62.7,62.74,62.69,62.73,25000.0,47.0278,47.0578,47.0203,47.0503,25000.0
2014-12-29 12:00:00,62.74,62.75,62.72,62.74,41100.0,47.0578,47.0653,47.0428,47.0578,41100.0
2014-12-29 12:10:00,62.75,62.76,62.7,62.75,56100.0,47.0653,47.0728,47.0278,47.0653,56100.0
2014-12-29 12:20:00,62.76,62.79,62.74,62.74,28600.0,47.0728,47.0953,47.0578,47.0578,28600.0
2014-12-29 12:30:00,62.74,62.8,62.74,62.76,23900.0,47.0578,47.1028,47.0578,47.0728,23900.0
2014-12-29 12:40:00,62.76,62.77,62.68,62.69,28100.0,47.0728,47.0803,47.0128,47.0203,28100.0
2014-12-29 12:50:00,62.69,62.71,62.59,62.59,43400.0,47.0203,47.0353,46.9453,46.9453,43400.0
2014-12-29 13:00:00,62.6,62.64,62.57,62.63,33100.0,46.9528,46.9828,46.9303,46.9753,33100.0
2014-12-29 13:10:00,62.62,62.63,62.57,62.59,33100.0,46.9678,46.9753,46.9303,46.9453,33100.0
2014-12-29 13:20:00,62.59,62.66,62.59,62.63,26800.0,46.9453,46.9978,46.9453,46.9753,26800.0
2014-12-29 13:30:00,62.63,62.64,62.57,62.57,44600.0,46.9753,46.9828,46.9303,46.9303,44600.0
2014-12-29 13:40:00,62.56,62.62,62.55,62.62,26200.0,46.9228,46.9678,46.9153,46.9678,26200.0
2014-12-29 13:50:00,62.62,62.66,62.6,62.66,22700.0,46.9678,46.9978,46.9528,46.9978,22700.0
2014-12-29 14:00:00,62.66,62.68,62.61,62.67,23400.0,46.9978,47.0128,46.9603,47.0053,23400.0
2014-12-29 14:10:00,62.67,62.7,62.67,62.69,24200.0,47.0053,47.0278,47.0053,47.0203,24200.0
2014-12-29 14:20:00,62.69,62.73,62.67,62.71,17000.0,47.0203,47.0503,47.0053,47.0353,17000.0
2014-12-29 14:30:00,62.72,62.77,62.71,62.75,26200.0,47.0428,47.0803,47.0353,47.0653,26200.0
2014-12-29 14:40:00,62.75,62.78,62.74,62.76,41700.0,47.0653,47.0878,47.0578,47.0728,41700.0
2014-12-29 14:50:00,62.77,62.78,62.72,62.74,54900.0,47.0803,47.0878,47.0428,47.0578,54900.0
2014-12-29 15:00:00,62.74,62.83,62.73,62.82,43400.0,47.0578,47.1253,47.0503,47.1178,43400.0
2014-12-29 15:10:00,62.82,62.83,62.77,62.83,41200.0,47.1178,47.1253,47.0803,47.1253,41200.0
2014-12-29 15:20:00,62.82,62.82,62.71,62.72,33700.0,47.1178,47.1178,47.0353,47.0428,33700.0
2014-12-29 15:30:00,62.71,62.76,62.69,62.75,61800.0,47.0353,47.0728,47.0203,47.0653,61800.0
2014-12-29 15:40:00,62.76,62.79,62.67,62.69,106000.0,47.0728,47.0953,47.0053,47.0203,106000.0
2014-12-29 15:50:00,62.69,62.7,62.59,62.63,167300.0,47.0203,47.0278,46.9453,46.9753,167300.0
2014-12-30 09:30:00,62.5,62.62,62.43,62.46,37700.0,46.8778,46.9678,46.8253,46.8478,37700.0
2014-12-30 09:40:00,62.5,62.64,62.45,62.63,30100.0,46.8778,46.9828,46.8403,46.9753,30100.0
2014-12-30 09:50:00,62.61,62.66,62.26,62.41,43000.0,46.9603,46.9978,46.6978,46.8103,43000.0
2014-12-30 10:00:00,62.3,62.53,62.29,62.49,82000.0,46.7278,46.9003,46.7203,46.8703,82000.0
2014-12-30 10:10:00,62.49,62.58,62.49,62.57,41100.0,46.8703,46.9378,46.8703,46.9303,41100.0
2014-12-30 10:20:00,62.58,62.64,62.53,62.59,38700.0,46.9378,46.9828,46.9003,46.9453,38700.0
2014-12-30 10:30:00,62.6,62.62,62.49,62.5,46900.0,46.9528,46.9678,46.8703,46.8778,46900.0
2014-12-30 10:40:00,62.5,62.58,62.49,62.58,66900.0,46.8778,46.9378,46.8703,46.9378,66900.0
2014-12-30 10:50:00,62.57,62.66,62.57,62.66,41500.0,46.9303,46.9978,46.9303,46.9978,41500.0
2014-12-30 11:00:00,62.66,62.66,62.57,62.58,34200.0,46.9978,46.9978,46.9303,46.9378,34200.0
2014-12-30 11:10:00,62.57,62.61,62.54,62.58,69500.0,46.9303,46.9603,46.9078,46.9378,69500.0
2014-12-30 11:20:00,62.59,62.65,62.56,62.56,40200.0,46.9453,46.9903,46.9228,46.9228,40200.0
2014-12-30 11:30:00,62.56,62.56,62.47,62.49,35700.0,46.9228,46.9228,46.8553,46.8703,35700.0
2014-12-30 11:40:00,62.49,62.53,62.47,62.53,24900.0,46.8703,46.9003,46.8553,46.9003,24900.0
2014-12-30 11:50:00,62.52,62.55,62.5,62.51,16300.0,46.8928,46.9153,46.8778,46.8853,16300.0
2014-12-30 12:00:00,62.51,62.56,62.5,62.54,19800.0,46.8853,46.9228,46.8778,46.9078,19800.0
2014-12-30 12:10:00,62.54,62.56,62.49,62.49,32900.0,46.9078,46.9228,46.8703,46.8703,32900.0
2014-12-30 12:20:00,62.48,62.48,62.43,62.45,28800.0,46.8628,46.8628,46.8253,46.8403,28800.0
2014-12-30 12:30:00,62.45,62.49,62.44,62.49,28200.0,46.8403,46.8703,46.8328,46.8703,28200.0
2014-12-30 12:40:00,62.48,62.49,62.43,62.49,25100.0,46.8628,46.8703,46.8253,46.8703,25100.0
2014-12-30 12:50:00,62.49,62.55,62.48,62.55,15200.0,46.8703,46.9153,46.8628,46.9153,15200.0
2014-12-30 13:00:00,62.54,62.6,62.53,62.58,30900.0,46.9078,46.9528,46.9003,46.9378,30900.0
2014-12-30 13:10:00,62.58,62.62,62.57,62.61,22900.0,46.9378,46.9678,46.9303,46.9603,22900.0
2014-12-30 13:20:00,62.6,62.63,62.53,62.53,27200.0,46.9528,46.9753,46.9003,46.9003,27200.0
2014-12-30 13:30:00,62.53,62.54,62.5,62.51,16800.0,46.9003,46.9078,46.8778,46.8853,16800.0
2014-12-30 13:40:00,62.51,62.51,62.37,62.46,42200.0,46.8853,46.8853,46.7803,46.8478,42200.0
2014-12-30 13:50:00,62.46,62.49,62.45,62.47,19400.0,46.8478,46.8703,46.8403,46.8553,19400.0
2014-12-30 14:00:00,62.48,62.51,62.45,62.47,27300.0,46.8628,46.8853,46.8403,46.8553,27300.0
2014-12-30 14:10:00,62.47,62.5,62.42,62.44,24600.0,46.8553,46.8778,46.8178,46.8328,24600.0
2014-12-30 14:20:00,62.45,62.47,62.44,62.47,22800.0,46.8403,46.8553,46.8328,46.8553,22800.0
2014-12-30 14:30:00,62.47,62.51,62.46,62.49,52100.0,46.8553,46.8853,46.8478,46.8703,52100.0
2014-12-30 14:40:00,62.5,62.51,62.5,62.5,21200.0,46.8778,46.8853,46.8778,46.8778,21200.0
2014-12-30 14:50:00,62.5,62.51,62.44,62.45,31000.0,46.8778,46.8853,46.8328,46.8403,31000.0
2014-12-30 15:00:00,62.46,62.48,62.42,62.47,40400.0,46.8478,46.8628,46.8178,46.8553,40400.0
2014-12-30 15:10:00,62.47,62.47,62.42,62.44,38600.0,46.8553,46.8553,46.8178,46.8328,38600.0
2014-12-30 15:20:00,62.45,62.46,62.42,62.43,43400.0,46.8403,46.8478,46.8178,46.8253,43400.0
2014-12-30 15:30:00,62.43,62.52,62.42,62.51,70200.0,46.8253,46.8928,46.8178,46.8853,70200.0
2014-12-30 15:40:00,62.51,62.51,62.38,62.38,88400.0,46.8853,46.8853,46.7878,46.7878,88400.0
2014-12-30 15:50:00,62.39,62.4,62.33,62.37,195500.0,46.7953,46.8028,46.7503,46.7803,195500.0
2014-12-31 09:30:00,62.63,62.84,62.3,62.34,55000.0,46.9753,47.1328,46.7278,46.7578,55000.0
2014-12-31 09:40:00,62.36,62.39,62.1,62.15,45700.0,46.7728,46.7953,46.5778,46.6153,45700.0
2014-12-31 09:50:00,62.15,62.3,62.15,62.26,29900.0,46.6153,46.7278,46.6153,46.6978,29900.0
2014-12-31 10:00:00,62.27,62.36,62.21,62.36,54600.0,46.7053,46.7728,46.6603,46.7728,54600.0
2014-12-31 10:10:00,62.36,62.52,62.35,62.52,55300.0,46.7728,46.8928,46.7653,46.8928,55300.0
2014-12-31 10:20:00,62.51,62.53,62.47,62.49,36300.0,46.8853,46.9003,46.8553,46.8703,36300.0
2014-12-31 10:30:00,62.49,62.57,62.48,62.57,29200.0,46.8703,46.9303,46.8628,46.9303,29200.0
2014-12-31 10:40:00,62.57,62.63,62.55,62.56,36600.0,46.9303,46.9753,46.9153,46.9228,36600.0
2014-12-31 10:50:00,62.56,62.65,62.55,62.61,21900.0,46.9228,46.9903,46.9153,46.9603,21900.0
2014-12-31 11:00:00,62.61,62.74,62.6,62.72,58400.0,46.9603,47.0578,46.9528,47.0428,58400.0
2014-12-31 11:10:00,62.72,62.76,62.66,62.66,23800.0,47.0428,47.0728,46.9978,46.9978,23800.0
2014-12-31 11:20:00,62.67,62.72,62.64,62.64,24400.0,47.0053,47.0428,46.9828,46.9828,24400.0
2014-12-31 11:30:00,62.62,62.67,62.61,62.63,20900.0,46.9678,47.0053,46.9603,46.9753,20900.0
2014-12-31 11:40:00,62.63,62.64,62.57,62.6,27600.0,46.9753,46.9828,46.9303,46.9528,27600.0
2014-12-31 11:50:00,62.59,62.65,62.56,62.6,26600.0,46.9453,46.9903,46.9228,46.9528,26600.0
2014-12-31 12:00:00,62.6,62.6,62.41,62.53,31600.0,46.9528,46.9528,46.8103,46.9003,31600.0
2014-12-31 12:10:00,62.53,62.56,62.48,62.5,16800.0,46.9003,46.9228,46.8628,46.8778,16800.0
2014-12-31 12:20:00,62.51,62.52,62.29,62.37,26200.0,46.8853,46.8928,46.7203,46.7803,26200.0
2014-12-31 12:30:00,62.39,62.41,62.26,62.32,26900.0,46.7953,46.8103,46.6978,46.7428,26900.0
2014-12-31 12:40:00,62.31,62.36,62.28,62.32,28400.0,46.7353,46.7728,46.7128,46.7428,28400.0
2014-12-31 12:50:00,62.33,62.33,62.23,62.28,45000.0,46.7503,46.7503,46.6753,46.7128,45000.0
2014-12-31 13:00:00,62.28,62.43,62.27,62.37,20700.0,46.7128,46.8253,46.7053,46.7803,20700.0
2014-12-31 13:10:00,62.38,62.41,62.29,62.37,34000.0,46.7878,46.8103,46.7203,46.7803,34000.0
2014-12-31 13:20:00,62.37,62.39,62.31,62.39,24300.0,46.7803,46.7953,46.7353,46.7953,24300.0
2014-12-31 13:30:00,62.39,62.41,62.36,62.38,28000.0,46.7953,46.8103,46.7728,46.7878,28000.0
2014-12-31 13:40:00,62.39,62.47,62.39,62.43,22300.0,46.7953,46.8553,46.7953,46.8253,22300.0
2014-12-31 13:50:00,62.43,62.43,62.3,62.34,30900.0,46.8253,46.8253,46.7278,46.7578,30900.0
2014-12-31 14:00:00,62.35,62.35,62.23,62.24,21900.0,46.7653,46.7653,46.6753,46.6828,21900.0
2014-12-31 14:10:00,62.23,62.24,62.14,62.2,53400.0,46.6753,46.6828,46.6078,46.6528,53400.0
2014-12-31 14:20:00,62.19,62.21,62.12,62.19,30100.0,46.6453,46.6603,46.5928,46.6453,30100.0
2014-12-31 14:30:00,62.19,62.21,62.03,62.03,35100.0,46.6453,46.6603,46.5253,46.5253,35100.0
2014-12-31 14:40:00,62.03,62.11,61.99,62.09,32100.0,46.5253,46.5853,46.4953,46.5703,32100.0
2014-12-31 14:50:00,62.09,62.11,62.03,62.05,29600.0,46.5703,46.5853,46.5253,46.5403,29600.0
2014-12-31 15:00:00,62.05,62.05,61.99,62.04,30500.0,46.5403,46.5403,46.4953,46.5328,30500.0
2014-12-31 15:10:00,62.04,62.17,62.0,62.16,63000.0,46.5328,46.6303,46.5028,46.6228,63000.0
2014-12-31 15:20:00,62.14,62.19,62.12,62.17,40800.0,46.6078,46.6453,46.5928,46.6303,40800.0
2014-12-31 15:30:00,62.16,62.18,62.07,62.08,41400.0,46.6228,46.6378,46.5553,46.5628,41400.0
2014-12-31 15:40:00,62.08,62.08,61.81,61.82,168600.0,46.5628,46.5628,46.3603,46.3678,168600.0
2014-12-31 15:50:00,61.81,61.87,61.67,61.71,322900.0,46.3603,46.4053,46.2552,46.2852,322900.0
2015-01-02 09:30:00,61.84,62.24,61.84,62.13,69000.0,46.3828,46.6828,46.3828,46.6003,69000.0
2015-01-02 09:40:00,62.15,62.22,62.03,62.15,34400.0,46.6153,46.6678,46.5253,46.6153,34400.0
2015-01-02 09:50:00,62.17,62.26,62.04,62.13,31800.0,46.6303,46.6978,46.5328,46.6003,31800.0
2015-01-02 10:00:00,62.1,62.12,61.89,61.94,40900.0,46.5778,46.5928,46.4203,46.4578,40900.0
2015-01-02 10:10:00,61.93,61.95,61.6,61.69,87600.0,46.4503,46.4653,46.2027,46.2702,87600.0
2015-01-02 10:20:00,61.69,61.7,61.51,61.62,57300.0,46.2702,46.2777,46.1352,46.2177,57300.0
2015-01-02 10:30:00,61.64,61.65,61.16,61.16,134900.0,46.2327,46.2402,45.8727,45.8727,134900.0
2015-01-02 10:40:00,61.17,61.24,60.99,61.23,96700.0,45.8802,45.9327,45.7452,45.9252,96700.0
2015-01-02 10:50:00,61.22,61.4,61.21,61.34,114700.0,45.9177,46.0527,45.9102,46.0077,114700.0
2015-01-02 11:00:00,61.35,61.35,61.22,61.34,63100.0,46.0152,46.0152,45.9177,46.0077,63100.0
2015-01-02 11:10:00,61.35,61.35,61.1,61.24,72200.0,46.0152,46.0152,45.8277,45.9327,72200.0
2015-01-02 11:20:00,61.23,61.45,61.19,61.39,41600.0,45.9252,46.0902,45.8952,46.0452,41600.0
2015-01-02 11:30:00,61.4,61.46,61.31,61.36,41400.0,46.0527,46.0977,45.9852,46.0227,41400.0
2015-01-02 11:40:00,61.37,61.41,61.26,61.32,24500.0,46.0302,46.0602,45.9477,45.9927,24500.0
2015-01-02 11:50:00,61.32,61.35,61.24,61.29,37200.0,45.9927,46.0152,45.9327,45.9702,37200.0
2015-01-02 12:00:00,61.3,61.46,61.28,61.44,25900.0,45.9777,46.0977,45.9627,46.0827,25900.0
2015-01-02 12:10:00,61.43,61.45,61.28,61.29,36800.0,46.0752,46.0902,45.9627,45.9702,36800.0
2015-01-02 12:20:00,61.3,61.34,61.26,61.32,27000.0,45.9777,46.0077,45.9477,45.9927,27000.0
2015-01-02 12:30:00,61.33,61.46,61.3,61.42,44100.0,46.0002,46.0977,45.9777,46.0677,44100.0
2015-01-02 12:40:00,61.42,61.42,61.26,61.26,32500.0,46.0677,46.0677,45.9477,45.9477,32500.0
2015-01-02 12:50:00,61.25,61.4,61.25,61.31,26500.0,45.9402,46.0527,45.9402,45.9852,26500.0
2015-01-02 13:00:00,61.31,61.52,61.31,61.49,77200.0,45.9852,46.1427,45.9852,46.1202,77200.0
2015-01-02 13:10:00,61.5,61.53,61.42,61.48,28100.0,46.1277,46.1502,46.0677,46.1127,28100.0
2015-01-02 13:20:00,61.49,61.59,61.41,61.43,30500.0,46.1202,46.1952,46.0602,46.0752,30500.0
2015-01-02 13:30:00,61.44,61.44,61.3,61.33,38800.0,46.0827,46.0827,45.9777,46.0002,38800.0
2015-01-02 13:40:00,61.34,61.42,61.31,61.42,31400.0,46.0077,46.0677,45.9852,46.0677,31400.0
2015-01-02 13:50:00,61.41,61.57,61.38,61.5,51000.0,46.0602,46.1802,46.0377,46.1277,51000.0
2015-01-02 14:00:00,61.5,61.64,61.49,61.63,51300.0,46.1277,46.2327,46.1202,46.2252,51300.0
2015-01-02 14:10:00,61.63,61.68,61.5,61.5,44100.0,46.2252,46.2627,46.1277,46.1277,44100.0
2015-01-02 14:20:00,61.5,61.61,61.5,61.56,45600.0,46.1277,46.2102,46.1277,46.1727,45600.0
2015-01-02 14:30:00,61.55,61.74,61.55,61.74,33000.0,46.1652,46.3077,46.1652,46.3077,33000.0
2015-01-02 14:40:00,61.74,61.81,61.7,61.8,71000.0,46.3077,46.3603,46.2777,46.3528,71000.0
2015-01-02 14:50:00,61.8,61.87,61.75,61.76,44800.0,46.3528,46.4053,46.3152,46.3227,44800.0
2015-01-02 15:00:00,61.76,61.8,61.69,61.73,53500.0,46.3227,46.3528,46.2702,46.3002,53500.0
2015-01-02 15:10:00,61.73,61.73,61.59,61.65,51300.0,46.3002,46.3002,46.1952,46.2402,51300.0
2015-01-02 15:20:00,61.66,61.78,61.65,61.75,50200.0,46.2477,46.3378,46.2402,46.3152,50200.0
2015-01-02 15:30:00,61.76,61.82,61.7,61.78,78400.0,46.3227,46.3678,46.2777,46.3378,78400.0
2015-01-02 15:40:00,61.78,61.99,61.78,61.91,194500.0,46.3378,46.4953,46.3378,46.4353,194500.0
2015-01-02 15:50:00,61.92,61.97,61.79,61.8,180300.0,46.4428,46.4803,46.3453,46.3528,180300.0
2015-01-05 09:30:00,61.83,62.16,61.3,61.72,453600.0,46.3753,46.6228,45.9777,46.2927,453600.0
2015-01-05 09:40:00,61.67,61.72,61.33,61.43,199800.0,46.2552,46.2927,46.0002,46.0752,199800.0
2015-01-05 09:50:00,61.43,61.44,60.97,61.15,238400.0,46.0752,46.0827,45.7302,45.8652,238400.0
2015-01-05 10:00:00,61.15,61.26,61.0,61.11,392300.0,45.8652,45.9477,45.7527,45.8352,392300.0
2015-01-05 10:10:00,61.11,61.18,60.85,60.87,228100.0,45.8352,45.8877,45.6402,45.6552,228100.0
2015-01-05 10:20:00,60.88,60.99,60.78,60.91,124600.0,45.6627,45.7452,45.5877,45.6852,124600.0
2015-01-05 10:30:00,60.92,61.02,60.79,60.95,211500.0,45.6927,45.7677,45.5952,45.7152,211500.0
2015-01-05 10:40:00,60.94,61.06,60.71,61.04,155200.0,45.7077,45.7977,45.5352,45.7827,155200.0
2015-01-05 10:50:00,61.03,61.07,60.96,61.0,131700.0,45.7752,45.8052,45.7227,45.7527,131700.0
2015-01-05 11:00:00,60.99,61.0,60.84,60.85,115400.0,45.7452,45.7527,45.6327,45.6402,115400.0
2015-01-05 11:10:00,60.84,60.97,60.77,60.84,114700.0,45.6327,45.7302,45.5802,45.6327,114700.0
2015-01-05 11:20:00,60.84,60.93,60.78,60.78,84500.0,45.6327,45.7002,45.5877,45.5877,84500.0
2015-01-05 11:30:00,60.78,60.86,60.7,60.75,209300.0,45.5877,45.6477,45.5277,45.5652,209300.0
2015-01-05 11:40:00,60.76,60.9,60.76,60.83,124400.0,45.5727,45.6777,45.5727,45.6252,124400.0
2015-01-05 11:50:00,60.82,60.92,60.7,60.84,214900.0,45.6177,45.6927,45.5277,45.6327,214900.0
2015-01-05 12:00:00,60.85,60.86,60.72,60.73,122400.0,45.6402,45.6477,45.5427,45.5502,122400.0
2015-01-05 12:10:00,60.74,60.82,60.68,60.8,80700.0,45.5577,45.6177,45.5127,45.6027,80700.0
2015-01-05 12:20:00,60.8,60.8,60.55,60.57,95900.0,45.6027,45.6027,45.4152,45.4302,95900.0
2015-01-05 12:30:00,60.56,60.71,60.51,60.65,62900.0,45.4227,45.5352,45.3852,45.4902,62900.0
2015-01-05 12:40:00,60.65,60.75,60.6,60.68,64700.0,45.4902,45.5652,45.4527,45.5127,64700.0
2015-01-05 12:50:00,60.67,60.73,60.57,60.66,50900.0,45.5052,45.5502,45.4302,45.4977,50900.0
2015-01-05 13:00:00,60.67,60.84,60.62,60.83,61900.0,45.5052,45.6327,45.4677,45.6252,61900.0
2015-01-05 13:10:00,60.82,60.82,60.7,60.78,82200.0,45.6177,45.6177,45.5277,45.5877,82200.0
2015-01-05 13:20:00,60.79,60.93,60.78,60.89,92900.0,45.5952,45.7002,45.5877,45.6702,92900.0
2015-01-05 13:30:00,60.89,60.96,60.83,60.91,123100.0,45.6702,45.7227,45.6252,45.6852,123100.0
2015-01-05 13:40:00,60.92,60.96,60.74,60.82,67500.0,45.6927,45.7227,45.5577,45.6177,67500.0
2015-01-05 13:50:00,60.81,60.9,60.75,60.82,82300.0,45.6102,45.6777,45.5652,45.6177,82300.0
2015-01-05 14:00:00,60.81,60.9,60.72,60.84,60200.0,45.6102,45.6777,45.5427,45.6327,60200.0
2015-01-05 14:10:00,60.84,60.89,60.73,60.77,71300.0,45.6327,45.6702,45.5502,45.5802,71300.0
2015-01-05 14:20:00,60.78,60.86,60.68,60.72,67300.0,45.5877,45.6477,45.5127,45.5427,67300.0
2015-01-05 14:30:00,60.71,60.71,60.59,60.61,90400.0,45.5352,45.5352,45.4452,45.4602,90400.0
2015-01-05 14:40:00,60.61,60.65,60.46,60.54,90000.0,45.4602,45.4902,45.3477,45.4077,90000.0
2015-01-05 14:50:00,60.54,60.59,60.45,60.5,116300.0,45.4077,45.4452,45.3402,45.3777,116300.0
2015-01-05 15:00:00,60.5,60.65,60.49,60.61,132500.0,45.3777,45.4902,45.3702,45.4602,132500.0
2015-01-05 15:10:00,60.62,60.73,60.6,60.64,81600.0,45.4677,45.5502,45.4527,45.4827,81600.0
2015-01-05 15:20:00,60.63,60.74,60.57,60.66,141300.0,45.4752,45.5577,45.4302,45.4977,141300.0
2015-01-05 15:30:00,60.67,60.72,60.59,60.62,162800.0,45.5052,45.5427,45.4452,45.4677,162800.0
2015-01-05 15:40:00,60.62,60.74,60.59,60.62,331700.0,45.4677,45.5577,45.4452,45.4677,331700.0
2015-01-05 15:50:00,60.63,60.67,60.48,60.5,682200.0,45.4752,45.5052,45.3627,45.3777,682200.0
2015-01-06 09:30:00,60.74,60.74,60.38,60.42,139600.0,45.5577,45.5577,45.2877,45.3177,139600.0
2015-01-06 09:40:00,60.37,60.64,60.33,60.62,74500.0,45.2802,45.4827,45.2502,45.4677,74500.0
2015-01-06 09:50:00,60.62,60.73,60.44,60.49,64700.0,45.4677,45.5502,45.3327,45.3702,64700.0
2015-01-06 10:00:00,60.49,60.55,60.36,60.37,201700.0,45.3702,45.4152,45.2727,45.2802,201700.0
2015-01-06 10:10:00,60.4,60.77,60.37,60.7,132300.0,45.3027,45.5802,45.2802,45.5277,132300.0
2015-01-06 10:20:00,60.7,60.75,60.66,60.73,53700.0,45.5277,45.5652,45.4977,45.5502,53700.0
2015-01-06 10:30:00,60.73,60.74,60.61,60.61,86200.0,45.5502,45.5577,45.4602,45.4602,86200.0
2015-01-06 10:40:00,60.61,60.68,60.3,60.32,83500.0,45.4602,45.5127,45.2277,45.2427,83500.0
2015-01-06 10:50:00,60.31,60.47,60.3,60.33,117200.0,45.2352,45.3552,45.2277,45.2502,117200.0
2015-01-06 11:00:00,60.35,60.35,60.08,60.2,96700.0,45.2652,45.2652,45.0627,45.1527,96700.0
2015-01-06 11:10:00,60.21,60.28,60.07,60.14,74800.0,45.1602,45.2127,45.0552,45.1077,74800.0
2015-01-06 11:20:00,60.14,60.17,60.02,60.09,90500.0,45.1077,45.1302,45.0177,45.0702,90500.0
2015-01-06 11:30:00,60.09,60.11,59.99,60.04,110800.0,45.0702,45.0852,44.9952,45.0327,110800.0
2015-01-06 11:40:00,60.04,60.07,59.98,59.99,150300.0,45.0327,45.0552,44.9877,44.9952,150300.0
2015-01-06 11:50:00,60.0,60.02,59.88,59.88,103000.0,45.0027,45.0177,44.9127,44.9127,103000.0
2015-01-06 12:00:00,59.88,59.92,59.73,59.84,99900.0,44.9127,44.9427,44.8002,44.8827,99900.0
2015-01-06 12:10:00,59.84,59.94,59.8,59.87,103200.0,44.8827,44.9577,44.8527,44.9052,103200.0
2015-01-06 12:20:00,59.86,60.02,59.83,59.93,40000.0,44.8977,45.0177,44.8752,44.9502,40000.0
2015-01-06 12:30:00,59.92,60.03,59.87,60.03,55900.0,44.9427,45.0252,44.9052,45.0252,55900.0
2015-01-06 12:40:00,60.03,60.08,59.87,59.91,63900.0,45.0252,45.0627,44.9052,44.9352,63900.0
2015-01-06 12:50:00,59.91,60.1,59.89,60.06,43300.0,44.9352,45.0777,44.9202,45.0477,43300.0
2015-01-06 13:00:00,60.06,60.09,59.83,59.84,78400.0,45.0477,45.0702,44.8752,44.8827,78400.0
2015-01-06 13:10:00,59.84,59.95,59.84,59.87,63100.0,44.8827,44.9652,44.8827,44.9052,63100.0
2015-01-06 13:20:00,59.87,59.99,59.83,59.94,87900.0,44.9052,44.9952,44.8752,44.9577,87900.0
2015-01-06 13:30:00,59.93,60.07,59.86,60.0,82000.0,44.9502,45.0552,44.8977,45.0027,82000.0
2015-01-06 13:40:00,59.99,59.99,59.84,59.98,56100.0,44.9952,44.9952,44.8827,44.9877,56100.0
2015-01-06 13:50:00,59.98,60.03,59.88,60.01,93000.0,44.9877,45.0252,44.9127,45.0102,93000.0
2015-01-06 14:00:00,60.01,60.13,59.92,60.07,139900.0,45.0102,45.1002,44.9427,45.0552,139900.0
2015-01-06 14:10:00,60.06,60.15,60.02,60.14,114700.0,45.0477,45.1152,45.0177,45.1077,114700.0
2015-01-06 14:20:00,60.14,60.28,60.13,60.27,81400.0,45.1077,45.2127,45.1002,45.2052,81400.0
2015-01-06 14:30:00,60.27,60.39,60.18,60.38,123700.0,45.2052,45.2952,45.1377,45.2877,123700.0
2015-01-06 14:40:00,60.39,60.56,60.3,60.52,73800.0,45.2952,45.4227,45.2277,45.3927,73800.0
2015-01-06 14:50:00,60.52,60.55,60.35,60.41,73000.0,45.3927,45.4152,45.2652,45.3102,73000.0
2015-01-06 15:00:00,60.4,60.52,60.33,60.52,252400.0,45.3027,45.3927,45.2502,45.3927,252400.0
2015-01-06 15:10:00,60.51,60.68,60.44,60.67,145700.0,45.3852,45.5127,45.3327,45.5052,145700.0
2015-01-06 15:20:00,60.68,60.83,60.59,60.8,255900.0,45.5127,45.6252,45.4452,45.6027,255900.0
2015-01-06 15:30:00,60.8,60.86,60.54,60.59,221700.0,45.6027,45.6477,45.4077,45.4452,221700.0
2015-01-06 15:40:00,60.59,60.77,60.51,60.62,249300.0,45.4452,45.5802,45.3852,45.4677,249300.0
2015-01-06 15:50:00,60.61,60.64,60.4,60.4,378500.0,45.4602,45.4827,45.3027,45.3027,378500.0
2015-01-07 09:30:00,61.0,61.02,60.5,60.5,147400.0,45.7527,45.7677,45.3777,45.3777,147400.0
2015-01-07 09:40:00,60.43,60.45,60.27,60.35,91600.0,45.3252,45.3402,45.2052,45.2652,91600.0
2015-01-07 09:50:00,60.37,60.47,60.34,60.45,263700.0,45.2802,45.3552,45.2577,45.3402,263700.0
2015-01-07 10:00:00,60.47,60.75,60.46,60.62,94700.0,45.3552,45.5652,45.3477,45.4677,94700.0
2015-01-07 10:10:00,60.62,60.65,60.51,60.53,98900.0,45.4677,45.4902,45.3852,45.4002,98900.0
2015-01-07 10:20:00,60.52,60.55,60.43,60.5,57600.0,45.3927,45.4152,45.3252,45.3777,57600.0
2015-01-07 10:30:00,60.48,60.53,60.4,60.4,85900.0,45.3627,45.4002,45.3027,45.3027,85900.0
2015-01-07 10:40:00,60.4,60.5,60.32,60.47,155800.0,45.3027,45.3777,45.2427,45.3552,155800.0
2015-01-07 10:50:00,60.48,60.49,60.34,60.35,88700.0,45.3627,45.3702,45.2577,45.2652,88700.0
2015-01-07 11:00:00,60.34,60.38,60.28,60.31,133700.0,45.2577,45.2877,45.2127,45.2352,133700.0
2015-01-07 11:10:00,60.31,60.32,60.07,60.22,108700.0,45.2352,45.2427,45.0552,45.1677,108700.0
2015-01-07 11:20:00,60.23,60.29,60.17,60.27,80000.0,45.1752,45.2202,45.1302,45.2052,80000.0
2015-01-07 11:30:00,60.27,60.34,60.24,60.27,102400.0,45.2052,45.2577,45.1827,45.2052,102400.0
2015-01-07 11:40:00,60.27,60.42,60.26,60.39,69800.0,45.2052,45.3177,45.1977,45.2952,69800.0
2015-01-07 11:50:00,60.39,60.57,60.33,60.55,62800.0,45.2952,45.4302,45.2502,45.4152,62800.0
2015-01-07 12:00:00,60.55,60.71,60.5,60.61,72200.0,45.4152,45.5352,45.3777,45.4602,72200.0
2015-01-07 12:10:00,60.63,60.63,60.51,60.59,60200.0,45.4752,45.4752,45.3852,45.4452,60200.0
2015-01-07 12:20:00,60.59,60.69,60.59,60.64,114700.0,45.4452,45.5202,45.4452,45.4827,114700.0
2015-01-07 12:30:00,60.64,60.66,60.52,60.62,65200.0,45.4827,45.4977,45.3927,45.4677,65200.0
2015-01-07 12:40:00,60.63,60.65,60.45,60.52,69200.0,45.4752,45.4902,45.3402,45.3927,69200.0
2015-01-07 12:50:00,60.53,60.56,60.47,60.53,56200.0,45.4002,45.4227,45.3552,45.4002,56200.0
2015-01-07 13:00:00,60.54,60.6,60.43,60.43,53800.0,45.4077,45.4527,45.3252,45.3252,53800.0
2015-01-07 13:10:00,60.42,60.59,60.41,60.57,126100.0,45.3177,45.4452,45.3102,45.4302,126100.0
2015-01-07 13:20:00,60.58,60.59,60.45,60.55,222400.0,45.4377,45.4452,45.3402,45.4152,222400.0
2015-01-07 13:30:00,60.55,60.59,60.52,60.55,109500.0,45.4152,45.4452,45.3927,45.4152,109500.0
2015-01-07 13:40:00,60.55,60.63,60.5,60.61,99000.0,45.4152,45.4752,45.3777,45.4602,99000.0
2015-01-07 13:50:00,60.62,60.62,60.51,60.52,40100.0,45.4677,45.4677,45.3852,45.3927,40100.0
2015-01-07 14:00:00,60.53,60.66,60.43,60.57,100800.0,45.4002,45.4977,45.3252,45.4302,100800.0
2015-01-07 14:10:00,60.58,60.63,60.33,60.34,84400.0,45.4377,45.4752,45.2502,45.2577,84400.0
2015-01-07 14:20:00,60.33,60.42,60.28,60.36,138600.0,45.2502,45.3177,45.2127,45.2727,138600.0
2015-01-07 14:30:00,60.36,60.46,60.35,60.39,104300.0,45.2727,45.3477,45.2652,45.2952,104300.0
2015-01-07 14:40:00,60.38,60.41,60.35,60.39,133100.0,45.2877,45.3102,45.2652,45.2952,133100.0
2015-01-07 14:50:00,60.39,60.41,60.23,60.26,333000.0,45.2952,45.3102,45.1752,45.1977,333000.0
2015-01-07 15:00:00,60.26,60.37,60.25,60.35,75900.0,45.1977,45.2802,45.1902,45.2652,75900.0
2015-01-07 15:10:00,60.35,60.35,60.21,60.29,161700.0,45.2652,45.2652,45.1602,45.2202,161700.0
2015-01-07 15:20:00,60.28,60.29,60.17,60.26,113200.0,45.2127,45.2202,45.1302,45.1977,113200.0
2015-01-07 15:30:00,60.27,60.31,60.22,60.27,178900.0,45.2052,45.2352,45.1677,45.2052,178900.0
2015-01-07 15:40:00,60.26,60.3,60.2,60.3,168600.0,45.1977,45.2277,45.1527,45.2277,168600.0
2015-01-07 15:50:00,60.3,60.32,60.22,60.29,405400.0,45.2277,45.2427,45.1677,45.2202,405400.0
2015-01-08 09:30:00,60.73,60.9,60.61,60.89,124400.0,45.5502,45.6777,45.4602,45.6702,124400.0
2015-01-08 09:40:00,60.88,60.9,60.56,60.88,104700.0,45.6627,45.6777,45.4227,45.6627,104700.0
2015-01-08 09:50:00,60.9,60.98,60.7,60.98,76400.0,45.6777,45.7377,45.5277,45.7377,76400.0
2015-01-08 10:00:00,60.99,60.99,60.76,60.8,102500.0,45.7452,45.7452,45.5727,45.6027,102500.0
2015-01-08 10:10:00,60.8,60.9,60.79,60.89,93500.0,45.6027,45.6777,45.5952,45.6702,93500.0
2015-01-08 10:20:00,60.88,60.98,60.81,60.94,58100.0,45.6627,45.7377,45.6102,45.7077,58100.0
2015-01-08 10:30:00,60.96,61.05,60.95,60.98,53700.0,45.7227,45.7902,45.7152,45.7377,53700.0
2015-01-08 10:40:00,60.98,61.03,60.93,61.02,119300.0,45.7377,45.7752,45.7002,45.7677,119300.0
2015-01-08 10:50:00,61.02,61.2,60.97,61.19,73700.0,45.7677,45.9027,45.7302,45.8952,73700.0
2015-01-08 11:00:00,61.2,61.36,61.18,61.33,86500.0,45.9027,46.0227,45.8877,46.0002,86500.0
2015-01-08 11:10:00,61.34,61.35,61.26,61.33,91600.0,46.0077,46.0152,45.9477,46.0002,91600.0
2015-01-08 11:20:00,61.33,61.41,61.31,61.31,56500.0,46.0002,46.0602,45.9852,45.9852,56500.0
2015-01-08 11:30:00,61.33,61.41,61.31,61.41,36800.0,46.0002,46.0602,45.9852,46.0602,36800.0
2015-01-08 11:40:00,61.42,61.43,61.31,61.38,31300.0,46.0677,46.0752,45.9852,46.0377,31300.0
2015-01-08 11:50:00,61.38,61.43,61.36,61.43,28800.0,46.0377,46.0752,46.0227,46.0752,28800.0
2015-01-08 12:00:00,61.43,61.48,61.38,61.38,28400.0,46.0752,46.1127,46.0377,46.0377,28400.0
2015-01-08 12:10:00,61.38,61.39,61.26,61.32,42800.0,46.0377,46.0452,45.9477,45.9927,42800.0
2015-01-08 12:20:00,61.32,61.4,61.26,61.38,34900.0,45.9927,46.0527,45.9477,46.0377,34900.0
2015-01-08 12:30:00,61.39,61.46,61.38,61.43,42500.0,46.0452,46.0977,46.0377,46.0752,42500.0
2015-01-08 12:40:00,61.44,61.51,61.42,61.45,28600.0,46.0827,46.1352,46.0677,46.0902,28600.0
2015-01-08 12:50:00,61.47,61.56,61.46,61.53,21500.0,46.1052,46.1727,46.0977,46.1502,21500.0
2015-01-08 13:00:00,61.53,61.56,61.48,61.54,44600.0,46.1502,46.1727,46.1127,46.1577,44600.0
2015-01-08 13:10:00,61.55,61.56,61.44,61.48,41900.0,46.1652,46.1727,46.0827,46.1127,41900.0
2015-01-08 13:20:00,61.48,61.53,61.45,61.5,59300.0,46.1127,46.1502,46.0902,46.1277,59300.0
2015-01-08 13:30:00,61.5,61.53,61.45,61.5,29400.0,46.1277,46.1502,46.0902,46.1277,29400.0
2015-01-08 13:40:00,61.49,61.51,61.43,61.43,28600.0,46.1202,46.1352,46.0752,46.0752,28600.0
2015-01-08 13:50:00,61.43,61.47,61.31,61.34,37200.0,46.0752,46.1052,45.9852,46.0077,37200.0
2015-01-08 14:00:00,61.34,61.4,61.27,61.39,37100.0,46.0077,46.0527,45.9552,46.0452,37100.0
2015-01-08 14:10:00,61.4,61.42,61.3,61.31,41500.0,46.0527,46.0677,45.9777,45.9852,41500.0
2015-01-08 14:20:00,61.31,61.43,61.31,61.42,47800.0,45.9852,46.0752,45.9852,46.0677,47800.0
2015-01-08 14:30:00,61.42,61.49,61.4,61.48,66300.0,46.0677,46.1202,46.0527,46.1127,66300.0
2015-01-08 14:40:00,61.5,61.61,61.49,61.61,115800.0,46.1277,46.2102,46.1202,46.2102,115800.0
2015-01-08 14:50:00,61.61,61.76,61.59,61.73,119100.0,46.2102,46.3227,46.1952,46.3002,119100.0
2015-01-08 15:00:00,61.73,61.78,61.62,61.62,154700.0,46.3002,46.3378,46.2177,46.2177,154700.0
2015-01-08 15:10:00,61.62,61.81,61.62,61.8,160400.0,46.2177,46.3603,46.2177,46.3528,160400.0
2015-01-08 15:20:00,61.8,61.85,61.74,61.8,192700.0,46.3528,46.3903,46.3077,46.3528,192700.0
2015-01-08 15:30:00,61.8,61.85,61.73,61.74,215500.0,46.3528,46.3903,46.3002,46.3077,215500.0
2015-01-08 15:40:00,61.74,61.82,61.7,61.71,333400.0,46.3077,46.3678,46.2777,46.2852,333400.0
2015-01-08 15:50:00,61.72,61.93,61.7,61.86,605500.0,46.2927,46.4503,46.2777,46.3978,605500.0
2015-01-09 09:30:00,61.82,61.97,61.45,61.59,90900.0,46.3678,46.4803,46.0902,46.1952,90900.0
2015-01-09 09:40:00,61.6,61.62,61.2,61.22,75300.0,46.2027,46.2177,45.9027,45.9177,75300.0
2015-01-09 09:50:00,61.25,61.28,60.98,61.05,127600.0,45.9402,45.9627,45.7377,45.7902,127600.0
2015-01-09 10:00:00,61.04,61.09,60.9,60.96,120500.0,45.7827,45.8202,45.6777,45.7227,120500.0
2015-01-09 10:10:00,60.96,61.08,60.85,60.94,128200.0,45.7227,45.8127,45.6402,45.7077,128200.0
2015-01-09 10:20:00,60.94,60.96,60.68,60.73,80400.0,45.7077,45.7227,45.5127,45.5502,80400.0
2015-01-09 10:30:00,60.72,60.75,60.55,60.68,175400.0,45.5427,45.5652,45.4152,45.5127,175400.0
2015-01-09 10:40:00,60.68,60.69,60.56,60.64,75400.0,45.5127,45.5202,45.4227,45.4827,75400.0
2015-01-09 10:50:00,60.64,60.71,60.56,60.63,121600.0,45.4827,45.5352,45.4227,45.4752,121600.0
2015-01-09 11:00:00,60.64,60.65,60.48,60.54,99200.0,45.4827,45.4902,45.3627,45.4077,99200.0
2015-01-09 11:10:00,60.54,60.54,60.37,60.5,231900.0,45.4077,45.4077,45.2802,45.3777,231900.0
2015-01-09 11:20:00,60.51,60.55,60.37,60.46,105500.0,45.3852,45.4152,45.2802,45.3477,105500.0
2015-01-09 11:30:00,60.45,60.53,60.4,60.52,53600.0,45.3402,45.4002,45.3027,45.3927,53600.0
2015-01-09 11:40:00,60.53,60.61,60.42,60.59,65900.0,45.4002,45.4602,45.3177,45.4452,65900.0
2015-01-09 11:50:00,60.59,60.72,60.58,60.68,48900.0,45.4452,45.5427,45.4377,45.5127,48900.0
2015-01-09 12:00:00,60.68,60.87,60.68,60.86,35700.0,45.5127,45.6552,45.5127,45.6477,35700.0
2015-01-09 12:10:00,60.86,60.86,60.8,60.81,33600.0,45.6477,45.6477,45.6027,45.6102,33600.0
2015-01-09 12:20:00,60.82,60.84,60.68,60.72,51100.0,45.6177,45.6327,45.5127,45.5427,51100.0
2015-01-09 12:30:00,60.73,60.78,60.65,60.72,48800.0,45.5502,45.5877,45.4902,45.5427,48800.0
2015-01-09 12:40:00,60.73,60.85,60.71,60.84,30300.0,45.5502,45.6402,45.5352,45.6327,30300.0
2015-01-09 12:50:00,60.84,60.85,60.73,60.77,30700.0,45.6327,45.6402,45.5502,45.5802,30700.0
2015-01-09 13:00:00,60.76,60.79,60.69,60.76,44800.0,45.5727,45.5952,45.5202,45.5727,44800.0
2015-01-09 13:10:00,60.76,60.92,60.75,60.91,34800.0,45.5727,45.6927,45.5652,45.6852,34800.0
2015-01-09 13:20:00,60.9,60.92,60.78,60.8,21200.0,45.6777,45.6927,45.5877,45.6027,21200.0
2015-01-09 13:30:00,60.81,60.88,60.79,60.8,40900.0,45.6102,45.6627,45.5952,45.6027,40900.0
2015-01-09 13:40:00,60.8,60.9,60.72,60.9,49600.0,45.6027,45.6777,45.5427,45.6777,49600.0
2015-01-09 13:50:00,60.89,60.94,60.83,60.85,28000.0,45.6702,45.7077,45.6252,45.6402,28000.0
2015-01-09 14:00:00,60.84,60.88,60.77,60.85,44100.0,45.6327,45.6627,45.5802,45.6402,44100.0
2015-01-09 14:10:00,60.85,60.89,60.83,60.88,44900.0,45.6402,45.6702,45.6252,45.6627,44900.0
2015-01-09 14:20:00,60.88,60.9,60.81,60.84,39400.0,45.6627,45.6777,45.6102,45.6327,39400.0
2015-01-09 14:30:00,60.84,60.98,60.78,60.98,58000.0,45.6327,45.7377,45.5877,45.7377,58000.0
2015-01-09 14:40:00,60.98,61.02,60.89,60.92,104100.0,45.7377,45.7677,45.6702,45.6927,104100.0
2015-01-09 14:50:00,60.92,61.02,60.89,61.01,59900.0,45.6927,45.7677,45.6702,45.7602,59900.0
2015-01-09 15:00:00,61.01,61.13,60.97,61.11,78000.0,45.7602,45.8502,45.7302,45.8352,78000.0
2015-01-09 15:10:00,61.11,61.26,61.11,61.21,94300.0,45.8352,45.9477,45.8352,45.9102,94300.0
2015-01-09 15:20:00,61.21,61.24,61.04,61.08,101000.0,45.9102,45.9327,45.7827,45.8127,101000.0
2015-01-09 15:30:00,61.08,61.1,60.99,61.04,102500.0,45.8127,45.8277,45.7452,45.7827,102500.0
2015-01-09 15:40:00,61.05,61.14,60.96,61.03,122600.0,45.7902,45.8577,45.7227,45.7752,122600.0
2015-01-09 15:50:00,61.02,61.06,60.87,60.91,211600.0,45.7677,45.7977,45.6552,45.6852,211600.0
2015-01-12 09:30:00,60.61,60.76,60.18,60.25,149900.0,45.4602,45.5727,45.1377,45.1902,149900.0
2015-01-12 09:40:00,60.22,60.25,59.74,59.8,289600.0,45.1677,45.1902,44.8077,44.8527,289600.0
2015-01-12 09:50:00,59.79,59.93,59.6,59.81,93800.0,44.8452,44.9502,44.7027,44.8602,93800.0
2015-01-12 10:00:00,59.81,59.81,59.65,59.76,186300.0,44.8602,44.8602,44.7402,44.8227,186300.0
2015-01-12 10:10:00,59.75,59.8,59.67,59.74,297700.0,44.8152,44.8527,44.7552,44.8077,297700.0
2015-01-12 10:20:00,59.75,59.8,59.62,59.67,96700.0,44.8152,44.8527,44.7177,44.7552,96700.0
2015-01-12 10:30:00,59.68,59.87,59.66,59.87,121900.0,44.7627,44.9052,44.7477,44.9052,121900.0
2015-01-12 10:40:00,59.86,60.01,59.81,59.97,153100.0,44.8977,45.0102,44.8602,44.9802,153100.0
2015-01-12 10:50:00,59.97,60.01,59.93,59.99,116600.0,44.9802,45.0102,44.9502,44.9952,116600.0
2015-01-12 11:00:00,60.0,60.05,59.98,59.99,66400.0,45.0027,45.0402,44.9877,44.9952,66400.0
2015-01-12 11:10:00,60.0,60.05,59.94,60.03,85300.0,45.0027,45.0402,44.9577,45.0252,85300.0
2015-01-12 11:20:00,60.03,60.07,59.97,60.01,223800.0,45.0252,45.0552,44.9802,45.0102,223800.0
2015-01-12 11:30:00,60.01,60.21,59.97,60.18,155700.0,45.0102,45.1602,44.9802,45.1377,155700.0
2015-01-12 11:40:00,60.18,60.21,60.02,60.02,94800.0,45.1377,45.1602,45.0177,45.0177,94800.0
2015-01-12 11:50:00,60.02,60.11,59.98,60.1,58700.0,45.0177,45.0852,44.9877,45.0777,58700.0
2015-01-12 12:00:00,60.1,60.2,60.08,60.13,33100.0,45.0777,45.1527,45.0627,45.1002,33100.0
2015-01-12 12:10:00,60.12,60.16,60.03,60.11,76600.0,45.0927,45.1227,45.0252,45.0852,76600.0
2015-01-12 12:20:00,60.11,60.21,60.11,60.13,43400.0,45.0852,45.1602,45.0852,45.1002,43400.0
2015-01-12 12:30:00,60.13,60.19,60.11,60.13,33500.0,45.1002,45.1452,45.0852,45.1002,33500.0
2015-01-12 12:40:00,60.12,60.13,60.02,60.04,54300.0,45.0927,45.1002,45.0177,45.0327,54300.0
2015-01-12 12:50:00,60.04,60.11,60.0,60.09,170800.0,45.0327,45.0852,45.0027,45.0702,170800.0
2015-01-12 13:00:00,60.09,60.13,60.02,60.08,161900.0,45.0702,45.1002,45.0177,45.0627,161900.0
2015-01-12 13:10:00,60.08,60.11,60.04,60.07,162200.0,45.0627,45.0852,45.0327,45.0552,162200.0
2015-01-12 13:20:00,60.07,60.1,60.03,60.06,258500.0,45.0552,45.0777,45.0252,45.0477,258500.0
2015-01-12 13:30:00,60.06,60.17,60.03,60.15,76600.0,45.0477,45.1302,45.0252,45.1152,76600.0
2015-01-12 13:40:00,60.15,60.25,60.08,60.24,63400.0,45.1152,45.1902,45.0627,45.1827,63400.0
2015-01-12 13:50:00,60.25,60.26,60.14,60.18,53800.0,45.1902,45.1977,45.1077,45.1377,53800.0
2015-01-12 14:00:00,60.18,60.22,60.14,60.18,42700.0,45.1377,45.1677,45.1077,45.1377,42700.0
2015-01-12 14:10:00,60.18,60.22,60.08,60.09,55900.0,45.1377,45.1677,45.0627,45.0702,55900.0
2015-01-12 14:20:00,60.09,60.1,60.04,60.08,54700.0,45.0702,45.0777,45.0327,45.0627,54700.0
2015-01-12 14:30:00,60.09,60.09,59.99,60.02,64000.0,45.0702,45.0702,44.9952,45.0177,64000.0
2015-01-12 14:40:00,60.01,60.06,59.99,60.04,68200.0,45.0102,45.0477,44.9952,45.0327,68200.0
2015-01-12 14:50:00,60.03,60.07,59.99,60.05,129100.0,45.0252,45.0552,44.9952,45.0402,129100.0
2015-01-12 15:00:00,60.06,60.1,60.02,60.05,82000.0,45.0477,45.0777,45.0177,45.0402,82000.0
2015-01-12 15:10:00,60.04,60.12,60.03,60.06,69100.0,45.0327,45.0927,45.0252,45.0477,69100.0
2015-01-12 15:20:00,60.07,60.09,59.96,60.0,117900.0,45.0552,45.0702,44.9727,45.0027,117900.0
2015-01-12 15:30:00,60.01,60.07,59.97,60.02,188400.0,45.0102,45.0552,44.9802,45.0177,188400.0
2015-01-12 15:40:00,60.02,60.24,60.0,60.17,206000.0,45.0177,45.1827,45.0027,45.1302,206000.0
2015-01-12 15:50:00,60.17,60.25,60.13,60.17,467000.0,45.1302,45.1902,45.1002,45.1302,467000.0
2015-01-13 09:30:00,60.53,61.16,60.53,61.01,104100.0,45.4002,45.8727,45.4002,45.7602,104100.0
2015-01-13 09:40:00,61.03,61.13,60.89,60.95,68200.0,45.7752,45.8502,45.6702,45.7152,68200.0
2015-01-13 09:50:00,60.97,61.01,60.85,60.86,88300.0,45.7302,45.7602,45.6402,45.6477,88300.0
2015-01-13 10:00:00,60.86,60.96,60.82,60.84,90000.0,45.6477,45.7227,45.6177,45.6327,90000.0
2015-01-13 10:10:00,60.83,60.96,60.81,60.91,52900.0,45.6252,45.7227,45.6102,45.6852,52900.0
2015-01-13 10:20:00,60.9,60.93,60.86,60.88,37800.0,45.6777,45.7002,45.6477,45.6627,37800.0
2015-01-13 10:30:00,60.88,60.94,60.84,60.87,45400.0,45.6627,45.7077,45.6327,45.6552,45400.0
2015-01-13 10:40:00,60.88,60.96,60.71,60.72,69900.0,45.6627,45.7227,45.5352,45.5427,69900.0
2015-01-13 10:50:00,60.71,60.82,60.69,60.69,46600.0,45.5352,45.6177,45.5202,45.5202,46600.0
2015-01-13 11:00:00,60.7,60.8,60.62,60.77,36200.0,45.5277,45.6027,45.4677,45.5802,36200.0
2015-01-13 11:10:00,60.77,60.82,60.73,60.73,22200.0,45.5802,45.6177,45.5502,45.5502,22200.0
2015-01-13 11:20:00,60.73,60.75,60.62,60.72,69300.0,45.5502,45.5652,45.4677,45.5427,69300.0
2015-01-13 11:30:00,60.72,60.75,60.56,60.56,41000.0,45.5427,45.5652,45.4227,45.4227,41000.0
2015-01-13 11:40:00,60.57,60.62,60.43,60.59,56700.0,45.4302,45.4677,45.3252,45.4452,56700.0
2015-01-13 11:50:00,60.59,60.61,60.49,60.51,50600.0,45.4452,45.4602,45.3702,45.3852,50600.0
2015-01-13 12:00:00,60.52,60.55,60.44,60.47,45800.0,45.3927,45.4152,45.3327,45.3552,45800.0
2015-01-13 12:10:00,60.47,60.51,60.41,60.44,47900.0,45.3552,45.3852,45.3102,45.3327,47900.0
2015-01-13 12:20:00,60.42,60.43,60.27,60.34,39600.0,45.3177,45.3252,45.2052,45.2577,39600.0
2015-01-13 12:30:00,60.33,60.37,60.24,60.35,43700.0,45.2502,45.2802,45.1827,45.2652,43700.0
2015-01-13 12:40:00,60.35,60.35,60.23,60.31,103700.0,45.2652,45.2652,45.1752,45.2352,103700.0
2015-01-13 12:50:00,60.31,60.34,60.24,60.33,37600.0,45.2352,45.2577,45.1827,45.2502,37600.0
2015-01-13 13:00:00,60.34,60.41,60.26,60.26,31800.0,45.2577,45.3102,45.1977,45.1977,31800.0
2015-01-13 13:10:00,60.26,60.31,60.26,60.29,34200.0,45.1977,45.2352,45.1977,45.2202,34200.0
2015-01-13 13:20:00,60.28,60.28,59.98,60.05,74500.0,45.2127,45.2127,44.9877,45.0402,74500.0
2015-01-13 13:30:00,60.05,60.06,59.91,59.91,97600.0,45.0402,45.0477,44.9352,44.9352,97600.0
2015-01-13 13:40:00,59.91,60.0,59.84,59.95,64700.0,44.9352,45.0027,44.8827,44.9652,64700.0
2015-01-13 13:50:00,59.95,59.99,59.56,59.76,179200.0,44.9652,44.9952,44.6727,44.8227,179200.0
2015-01-13 14:00:00,59.76,59.81,59.62,59.75,273000.0,44.8227,44.8602,44.7177,44.8152,273000.0
2015-01-13 14:10:00,59.75,59.79,59.55,59.62,124300.0,44.8152,44.8452,44.6652,44.7177,124300.0
2015-01-13 14:20:00,59.61,59.76,59.56,59.74,85500.0,44.7102,44.8227,44.6727,44.8077,85500.0
2015-01-13 14:30:00,59.74,59.86,59.73,59.83,82900.0,44.8077,44.8977,44.8002,44.8752,82900.0
2015-01-13 14:40:00,59.85,59.96,59.82,59.87,70100.0,44.8902,44.9727,44.8677,44.9052,70100.0
2015-01-13 14:50:00,59.88,59.96,59.73,59.74,113100.0,44.9127,44.9727,44.8002,44.8077,113100.0
2015-01-13 15:00:00,59.74,59.81,59.67,59.69,325000.0,44.8077,44.8602,44.7552,44.7702,325000.0
2015-01-13 15:10:00,59.68,59.94,59.65,59.87,170900.0,44.7627,44.9577,44.7402,44.9052,170900.0
2015-01-13 15:20:00,59.87,59.95,59.79,59.8,122300.0,44.9052,44.9652,44.8452,44.8527,122300.0
2015-01-13 15:30:00,59.8,60.23,59.8,60.22,175300.0,44.8527,45.1752,44.8527,45.1677,175300.0
2015-01-13 15:40:00,60.21,60.26,60.02,60.03,238400.0,45.1602,45.1977,45.0177,45.0252,238400.0
2015-01-13 15:50:00,60.04,60.09,59.97,60.08,379400.0,45.0327,45.0702,44.9802,45.0627,379400.0
2015-01-14 09:30:00,59.26,59.48,59.21,59.27,91700.0,44.4476,44.6126,44.4101,44.4551,91700.0
2015-01-14 09:40:00,59.29,59.42,59.24,59.42,70900.0,44.4701,44.5676,44.4326,44.5676,70900.0
2015-01-14 09:50:00,59.4,59.5,59.25,59.27,95000.0,44.5526,44.6276,44.4401,44.4551,95000.0
2015-01-14 10:00:00,59.27,59.61,59.26,59.58,225100.0,44.4551,44.7102,44.4476,44.6877,225100.0
2015-01-14 10:10:00,59.56,59.61,59.45,59.56,169400.0,44.6727,44.7102,44.5901,44.6727,169400.0
2015-01-14 10:20:00,59.55,59.66,59.53,59.64,78700.0,44.6652,44.7477,44.6502,44.7327,78700.0
2015-01-14 10:30:00,59.64,59.65,59.3,59.35,137700.0,44.7327,44.7402,44.4776,44.5151,137700.0
2015-01-14 10:40:00,59.36,59.52,59.33,59.45,437500.0,44.5226,44.6426,44.5001,44.5901,437500.0
2015-01-14 10:50:00,59.46,59.52,59.35,59.39,66600.0,44.5976,44.6426,44.5151,44.5451,66600.0
2015-01-14 11:00:00,59.39,59.4,59.14,59.22,196900.0,44.5451,44.5526,44.3576,44.4176,196900.0
2015-01-14 11:10:00,59.23,59.24,59.08,59.08,160600.0,44.4251,44.4326,44.3126,44.3126,160600.0
2015-01-14 11:20:00,59.09,59.1,59.0,59.03,152100.0,44.3201,44.3276,44.2526,44.2751,152100.0
2015-01-14 11:30:00,59.02,59.12,58.97,59.12,120600.0,44.2676,44.3426,44.2301,44.3426,120600.0
2015-01-14 11:40:00,59.12,59.2,59.08,59.11,78500.0,44.3426,44.4026,44.3126,44.3351,78500.0
2015-01-14 11:50:00,59.11,59.11,58.96,58.98,119200.0,44.3351,44.3351,44.2226,44.2376,119200.0
2015-01-14 12:00:00,58.98,59.02,58.91,58.94,173300.0,44.2376,44.2676,44.1851,44.2076,173300.0
2015-01-14 12:10:00,58.93,58.95,58.85,58.95,139600.0,44.2001,44.2151,44.1401,44.2151,139600.0
2015-01-14 12:20:00,58.95,59.0,58.89,58.89,94700.0,44.2151,44.2526,44.1701,44.1701,94700.0
2015-01-14 12:30:00,58.89,58.89,58.82,58.86,295500.0,44.1701,44.1701,44.1176,44.1476,295500.0
2015-01-14 12:40:00,58.86,58.9,58.75,58.87,114500.0,44.1476,44.1776,44.0651,44.1551,114500.0
2015-01-14 12:50:00,58.87,58.91,58.8,58.91,71400.0,44.1551,44.1851,44.1026,44.1851,71400.0
2015-01-14 13:00:00,58.91,58.94,58.84,58.85,58600.0,44.1851,44.2076,44.1326,44.1401,58600.0
2015-01-14 13:10:00,58.85,58.91,58.8,58.89,99700.0,44.1401,44.1851,44.1026,44.1701,99700.0
2015-01-14 13:20:00,58.89,58.89,58.79,58.85,54400.0,44.1701,44.1701,44.0951,44.1401,54400.0
2015-01-14 13:30:00,58.85,58.85,58.76,58.78,114700.0,44.1401,44.1401,44.0726,44.0876,114700.0
2015-01-14 13:40:00,58.77,58.85,58.71,58.79,264700.0,44.0801,44.1401,44.0351,44.0951,264700.0
2015-01-14 13:50:00,58.78,58.79,58.64,58.73,169500.0,44.0876,44.0951,43.9826,44.0501,169500.0
2015-01-14 14:00:00,58.72,58.9,58.72,58.88,115500.0,44.0426,44.1776,44.0426,44.1626,115500.0
2015-01-14 14:10:00,58.88,59.25,58.87,59.25,167300.0,44.1626,44.4401,44.1551,44.4401,167300.0
2015-01-14 14:20:00,59.25,59.33,59.1,59.27,82200.0,44.4401,44.5001,44.3276,44.4551,82200.0
2015-01-14 14:30:00,59.29,59.45,59.27,59.3,227300.0,44.4701,44.5901,44.4551,44.4776,227300.0
2015-01-14 14:40:00,59.29,59.38,59.19,59.2,93500.0,44.4701,44.5376,44.3951,44.4026,93500.0
2015-01-14 14:50:00,59.19,59.27,59.15,59.25,181700.0,44.3951,44.4551,44.3651,44.4401,181700.0
2015-01-14 15:00:00,59.25,59.31,59.2,59.24,108800.0,44.4401,44.4851,44.4026,44.4326,108800.0
2015-01-14 15:10:00,59.24,59.51,59.16,59.48,167900.0,44.4326,44.6351,44.3726,44.6126,167900.0
2015-01-14 15:20:00,59.46,59.52,59.35,59.45,146100.0,44.5976,44.6426,44.5151,44.5901,146100.0
2015-01-14 15:30:00,59.44,59.54,59.35,59.51,315200.0,44.5826,44.6577,44.5151,44.6351,315200.0
2015-01-14 15:40:00,59.51,59.63,59.47,59.56,210500.0,44.6351,44.7252,44.6051,44.6727,210500.0
2015-01-14 15:50:00,59.56,59.62,59.53,59.62,333300.0,44.6727,44.7177,44.6502,44.7177,333300.0
2015-01-15 09:30:00,60.03,60.1,59.36,59.4,147400.0,45.0252,45.0777,44.5226,44.5526,147400.0
2015-01-15 09:40:00,59.43,59.49,59.22,59.31,286200.0,44.5751,44.6201,44.4176,44.4851,286200.0
2015-01-15 09:50:00,59.32,59.47,59.23,59.47,181600.0,44.4926,44.6051,44.4251,44.6051,181600.0
2015-01-15 10:00:00,59.46,59.51,59.33,59.48,110600.0,44.5976,44.6351,44.5001,44.6126,110600.0
2015-01-15 10:10:00,59.48,59.75,59.37,59.75,141700.0,44.6126,44.8152,44.5301,44.8152,141700.0
2015-01-15 10:20:00,59.75,59.87,59.72,59.86,70400.0,44.8152,44.9052,44.7927,44.8977,70400.0
2015-01-15 10:30:00,59.86,60.09,59.85,60.07,220300.0,44.8977,45.0702,44.8902,45.0552,220300.0
2015-01-15 10:40:00,60.07,60.07,59.88,59.89,72300.0,45.0552,45.0552,44.9127,44.9202,72300.0
2015-01-15 10:50:00,59.89,59.92,59.76,59.8,213700.0,44.9202,44.9427,44.8227,44.8527,213700.0
2015-01-15 11:00:00,59.8,59.85,59.6,59.64,71100.0,44.8527,44.8902,44.7027,44.7327,71100.0
2015-01-15 11:10:00,59.63,59.71,59.52,59.55,62900.0,44.7252,44.7852,44.6426,44.6652,62900.0
2015-01-15 11:20:00,59.55,59.55,59.36,59.39,50300.0,44.6652,44.6652,44.5226,44.5451,50300.0
2015-01-15 11:30:00,59.41,59.53,59.32,59.4,43300.0,44.5601,44.6502,44.4926,44.5526,43300.0
2015-01-15 11:40:00,59.4,59.62,59.37,59.51,36300.0,44.5526,44.7177,44.5301,44.6351,36300.0
2015-01-15 11:50:00,59.52,59.52,59.4,59.45,45500.0,44.6426,44.6426,44.5526,44.5901,45500.0
2015-01-15 12:00:00,59.45,59.58,59.42,59.55,62200.0,44.5901,44.6877,44.5676,44.6652,62200.0
2015-01-15 12:10:00,59.55,59.63,59.43,59.45,52800.0,44.6652,44.7252,44.5751,44.5901,52800.0
2015-01-15 12:20:00,59.43,59.63,59.42,59.63,110000.0,44.5751,44.7252,44.5676,44.7252,110000.0
2015-01-15 12:30:00,59.62,59.66,59.47,59.53,250500.0,44.7177,44.7477,44.6051,44.6502,250500.0
2015-01-15 12:40:00,59.52,59.52,59.36,59.47,138100.0,44.6426,44.6426,44.5226,44.6051,138100.0
2015-01-15 12:50:00,59.46,59.66,59.45,59.63,102700.0,44.5976,44.7477,44.5901,44.7252,102700.0
2015-01-15 13:00:00,59.62,59.72,59.61,59.62,159100.0,44.7177,44.7927,44.7102,44.7177,159100.0
2015-01-15 13:10:00,59.61,59.71,59.58,59.67,73500.0,44.7102,44.7852,44.6877,44.7552,73500.0
2015-01-15 13:20:00,59.67,59.72,59.59,59.6,183400.0,44.7552,44.7927,44.6952,44.7027,183400.0
2015-01-15 13:30:00,59.6,59.65,59.49,59.5,128500.0,44.7027,44.7402,44.6201,44.6276,128500.0
2015-01-15 13:40:00,59.49,59.56,59.4,59.52,67500.0,44.6201,44.6727,44.5526,44.6426,67500.0
2015-01-15 13:50:00,59.51,59.7,59.5,59.51,47200.0,44.6351,44.7777,44.6276,44.6351,47200.0
2015-01-15 14:00:00,59.52,59.68,59.48,59.63,166000.0,44.6426,44.7627,44.6126,44.7252,166000.0
2015-01-15 14:10:00,59.64,59.7,59.57,59.67,112200.0,44.7327,44.7777,44.6802,44.7552,112200.0
2015-01-15 14:20:00,59.67,59.7,59.63,59.68,153800.0,44.7552,44.7777,44.7252,44.7627,153800.0
2015-01-15 14:30:00,59.67,59.82,59.63,59.72,514100.0,44.7552,44.8677,44.7252,44.7927,514100.0
2015-01-15 14:40:00,59.73,59.74,59.6,59.6,70500.0,44.8002,44.8077,44.7027,44.7027,70500.0
2015-01-15 14:50:00,59.6,59.7,59.53,59.65,73400.0,44.7027,44.7777,44.6502,44.7402,73400.0
2015-01-15 15:00:00,59.64,59.69,59.51,59.54,71200.0,44.7327,44.7702,44.6351,44.6577,71200.0
2015-01-15 15:10:00,59.53,59.53,59.38,59.46,93100.0,44.6502,44.6502,44.5376,44.5976,93100.0
2015-01-15 15:20:00,59.46,59.66,59.39,59.65,148900.0,44.5976,44.7477,44.5451,44.7402,148900.0
2015-01-15 15:30:00,59.66,59.66,59.52,59.54,158300.0,44.7477,44.7477,44.6426,44.6577,158300.0
2015-01-15 15:40:00,59.54,59.68,59.52,59.61,475300.0,44.6577,44.7627,44.6426,44.7102,475300.0
2015-01-15 15:50:00,59.61,59.61,59.38,59.39,284800.0,44.7102,44.7102,44.5376,44.5451,284800.0
2015-01-16 09:30:00,59.23,59.45,59.13,59.3,783800.0,44.4251,44.5901,44.3501,44.4776,783800.0
2015-01-16 09:40:00,59.32,59.58,59.29,59.58,263900.0,44.4926,44.6877,44.4701,44.6877,263900.0
2015-01-16 09:50:00,59.6,59.6,59.25,59.4,194300.0,44.7027,44.7027,44.4401,44.5526,194300.0
2015-01-16 10:00:00,59.4,59.61,59.31,59.4,217000.0,44.5526,44.7102,44.4851,44.5526,217000.0
2015-01-16 10:10:00,59.41,59.43,59.23,59.4,96000.0,44.5601,44.5751,44.4251,44.5526,96000.0
2015-01-16 10:20:00,59.4,59.74,59.36,59.66,109500.0,44.5526,44.8077,44.5226,44.7477,109500.0
2015-01-16 10:30:00,59.68,59.8,59.63,59.66,164600.0,44.7627,44.8527,44.7252,44.7477,164600.0
2015-01-16 10:40:00,59.66,59.68,59.55,59.55,95300.0,44.7477,44.7627,44.6652,44.6652,95300.0
2015-01-16 10:50:00,59.54,59.86,59.53,59.84,57900.0,44.6577,44.8977,44.6502,44.8827,57900.0
2015-01-16 11:00:00,59.83,59.9,59.77,59.81,89800.0,44.8752,44.9277,44.8302,44.8602,89800.0
2015-01-16 11:10:00,59.82,59.93,59.73,59.91,172100.0,44.8677,44.9502,44.8002,44.9352,172100.0
2015-01-16 11:20:00,59.9,59.91,59.71,59.74,63700.0,44.9277,44.9352,44.7852,44.8077,63700.0
2015-01-16 11:30:00,59.75,59.96,59.73,59.96,74300.0,44.8152,44.9727,44.8002,44.9727,74300.0
2015-01-16 11:40:00,59.96,60.0,59.91,59.96,86600.0,44.9727,45.0027,44.9352,44.9727,86600.0
2015-01-16 11:50:00,59.96,60.0,59.9,59.96,104700.0,44.9727,45.0027,44.9277,44.9727,104700.0
2015-01-16 12:00:00,59.97,60.06,59.84,59.84,107700.0,44.9802,45.0477,44.8827,44.8827,107700.0
2015-01-16 12:10:00,59.83,59.9,59.83,59.86,53000.0,44.8752,44.9277,44.8752,44.8977,53000.0
2015-01-16 12:20:00,59.86,59.99,59.82,59.93,42800.0,44.8977,44.9952,44.8677,44.9502,42800.0
2015-01-16 12:30:00,59.93,60.0,59.91,59.96,53300.0,44.9502,45.0027,44.9352,44.9727,53300.0
2015-01-16 12:40:00,59.97,60.12,59.97,60.07,104900.0,44.9802,45.0927,44.9802,45.0552,104900.0
2015-01-16 12:50:00,60.07,60.17,60.05,60.07,81300.0,45.0552,45.1302,45.0402,45.0552,81300.0
2015-01-16 13:00:00,60.06,60.07,59.94,60.03,99700.0,45.0477,45.0552,44.9577,45.0252,99700.0
2015-01-16 13:10:00,60.04,60.07,59.96,59.96,35000.0,45.0327,45.0552,44.9727,44.9727,35000.0
2015-01-16 13:20:00,59.97,60.01,59.86,59.92,42000.0,44.9802,45.0102,44.8977,44.9427,42000.0
2015-01-16 13:30:00,59.94,60.08,59.92,60.07,1045200.0,44.9577,45.0627,44.9427,45.0552,1045200.0
2015-01-16 13:40:00,60.06,60.08,59.96,60.04,525600.0,45.0477,45.0627,44.9727,45.0327,525600.0
2015-01-16 13:50:00,60.04,60.1,60.0,60.09,35300.0,45.0327,45.0777,45.0027,45.0702,35300.0
2015-01-16 14:00:00,60.09,60.11,60.06,60.08,41700.0,45.0702,45.0852,45.0477,45.0627,41700.0
2015-01-16 14:10:00,60.09,60.11,60.01,60.07,46600.0,45.0702,45.0852,45.0102,45.0552,46600.0
2015-01-16 14:20:00,60.06,60.09,60.02,60.05,58600.0,45.0477,45.0702,45.0177,45.0402,58600.0
2015-01-16 14:30:00,60.05,60.05,59.96,60.01,61500.0,45.0402,45.0402,44.9727,45.0102,61500.0
2015-01-16 14:40:00,60.0,60.07,60.0,60.02,34800.0,45.0027,45.0552,45.0027,45.0177,34800.0
2015-01-16 14:50:00,60.03,60.13,60.03,60.12,129900.0,45.0252,45.1002,45.0252,45.0927,129900.0
2015-01-16 15:00:00,60.12,60.12,60.03,60.03,163900.0,45.0927,45.0927,45.0252,45.0252,163900.0
2015-01-16 15:10:00,60.03,60.04,59.97,60.01,61500.0,45.0252,45.0327,44.9802,45.0102,61500.0
2015-01-16 15:20:00,60.02,60.13,60.01,60.08,90900.0,45.0177,45.1002,45.0102,45.0627,90900.0
2015-01-16 15:30:00,60.09,60.22,60.08,60.22,126700.0,45.0702,45.1677,45.0627,45.1677,126700.0
2015-01-16 15:40:00,60.22,60.36,60.19,60.36,219700.0,45.1677,45.2727,45.1452,45.2727,219700.0
2015-01-16 15:50:00,60.36,60.4,60.34,60.35,283400.0,45.2727,45.3027,45.2577,45.2652,283400.0
2015-01-20 09:30:00,60.75,60.93,60.51,60.53,586500.0,45.5652,45.7002,45.3852,45.4002,586500.0
2015-01-20 09:40:00,60.51,60.61,60.2,60.2,159200.0,45.3852,45.4602,45.1527,45.1527,159200.0
2015-01-20 09:50:00,60.23,60.23,60.0,60.07,51100.0,45.1752,45.1752,45.0027,45.0552,51100.0
2015-01-20 10:00:00,60.07,60.18,60.0,60.16,77700.0,45.0552,45.1377,45.0027,45.1227,77700.0
2015-01-20 10:10:00,60.18,60.27,60.07,60.13,384000.0,45.1377,45.2052,45.0552,45.1002,384000.0
2015-01-20 10:20:00,60.12,60.4,60.12,60.32,72100.0,45.0927,45.3027,45.0927,45.2427,72100.0
2015-01-20 10:30:00,60.32,60.34,60.05,60.06,54400.0,45.2427,45.2577,45.0402,45.0477,54400.0
2015-01-20 10:40:00,60.05,60.09,59.98,60.09,273200.0,45.0402,45.0702,44.9877,45.0702,273200.0
2015-01-20 10:50:00,60.08,60.13,60.0,60.03,74300.0,45.0627,45.1002,45.0027,45.0252,74300.0
2015-01-20 11:00:00,60.02,60.09,59.93,60.04,85100.0,45.0177,45.0702,44.9502,45.0327,85100.0
2015-01-20 11:10:00,60.04,60.05,59.9,59.96,82700.0,45.0327,45.0402,44.9277,44.9727,82700.0
2015-01-20 11:20:00,59.96,60.03,59.91,59.95,88700.0,44.9727,45.0252,44.9352,44.9652,88700.0
2015-01-20 11:30:00,59.95,60.01,59.9,59.93,49900.0,44.9652,45.0102,44.9277,44.9502,49900.0
2015-01-20 11:40:00,59.93,59.95,59.81,59.87,104300.0,44.9502,44.9652,44.8602,44.9052,104300.0
2015-01-20 11:50:00,59.87,59.93,59.82,59.91,44600.0,44.9052,44.9502,44.8677,44.9352,44600.0
2015-01-20 12:00:00,59.91,60.01,59.86,60.01,43100.0,44.9352,45.0102,44.8977,45.0102,43100.0
2015-01-20 12:10:00,60.0,60.02,59.93,60.0,66300.0,45.0027,45.0177,44.9502,45.0027,66300.0
2015-01-20 12:20:00,60.0,60.05,59.98,60.02,40000.0,45.0027,45.0402,44.9877,45.0177,40000.0
2015-01-20 12:30:00,60.03,60.06,59.94,60.01,44300.0,45.0252,45.0477,44.9577,45.0102,44300.0
2015-01-20 12:40:00,60.01,60.1,60.01,60.08,287200.0,45.0102,45.0777,45.0102,45.0627,287200.0
2015-01-20 12:50:00,60.09,60.12,60.04,60.09,42200.0,45.0702,45.0927,45.0327,45.0702,42200.0
2015-01-20 13:00:00,60.09,60.13,59.99,60.0,41700.0,45.0702,45.1002,44.9952,45.0027,41700.0
2015-01-20 13:10:00,60.0,60.08,59.98,60.06,45800.0,45.0027,45.0627,44.9877,45.0477,45800.0
2015-01-20 13:20:00,60.08,60.15,60.07,60.13,60200.0,45.0627,45.1152,45.0552,45.1002,60200.0
2015-01-20 13:30:00,60.13,60.18,60.1,60.11,92700.0,45.1002,45.1377,45.0777,45.0852,92700.0
2015-01-20 13:40:00,60.11,60.11,60.01,60.03,62400.0,45.0852,45.0852,45.0102,45.0252,62400.0
2015-01-20 13:50:00,60.03,60.06,59.99,60.02,47200.0,45.0252,45.0477,44.9952,45.0177,47200.0
2015-01-20 14:00:00,60.02,60.11,60.02,60.05,85400.0,45.0177,45.0852,45.0177,45.0402,85400.0
2015-01-20 14:10:00,60.05,60.1,60.01,60.07,61200.0,45.0402,45.0777,45.0102,45.0552,61200.0
2015-01-20 14:20:00,60.07,60.08,59.98,60.0,46000.0,45.0552,45.0627,44.9877,45.0027,46000.0
2015-01-20 14:30:00,60.01,60.22,60.01,60.21,71500.0,45.0102,45.1677,45.0102,45.1602,71500.0
2015-01-20 14:40:00,60.22,60.36,60.2,60.36,44800.0,45.1677,45.2727,45.1527,45.2727,44800.0
2015-01-20 14:50:00,60.35,60.4,60.31,60.4,128700.0,45.2652,45.3027,45.2352,45.3027,128700.0
2015-01-20 15:00:00,60.41,60.44,60.35,60.43,323900.0,45.3102,45.3327,45.2652,45.3252,323900.0
2015-01-20 15:10:00,60.43,60.51,60.39,60.47,272700.0,45.3252,45.3852,45.2952,45.3552,272700.0
2015-01-20 15:20:00,60.47,60.54,60.43,60.49,115800.0,45.3552,45.4077,45.3252,45.3702,115800.0
2015-01-20 15:30:00,60.48,60.5,60.39,60.48,177300.0,45.3627,45.3777,45.2952,45.3627,177300.0
2015-01-20 15:40:00,60.49,60.57,60.45,60.48,380400.0,45.3702,45.4302,45.3402,45.3627,380400.0
2015-01-20 15:50:00,60.49,60.49,60.41,60.46,281600.0,45.3702,45.3702,45.3102,45.3477,281600.0
2015-01-21 09:30:00,60.44,60.89,60.06,60.88,178100.0,45.3327,45.6702,45.0477,45.6627,178100.0
2015-01-21 09:40:00,60.88,61.0,60.57,60.65,81000.0,45.6627,45.7527,45.4302,45.4902,81000.0
2015-01-21 09:50:00,60.65,60.75,60.6,60.69,57700.0,45.4902,45.5652,45.4527,45.5202,57700.0
2015-01-21 10:00:00,60.69,60.85,60.65,60.68,413000.0,45.5202,45.6402,45.4902,45.5127,413000.0
2015-01-21 10:10:00,60.68,60.84,60.61,60.81,56700.0,45.5127,45.6327,45.4602,45.6102,56700.0
2015-01-21 10:20:00,60.81,60.84,60.7,60.75,63300.0,45.6102,45.6327,45.5277,45.5652,63300.0
2015-01-21 10:30:00,60.74,60.85,60.69,60.71,68500.0,45.5577,45.6402,45.5202,45.5352,68500.0
2015-01-21 10:40:00,60.7,60.88,60.66,60.87,117700.0,45.5277,45.6627,45.4977,45.6552,117700.0
2015-01-21 10:50:00,60.88,61.06,60.87,60.98,70000.0,45.6627,45.7977,45.6552,45.7377,70000.0
2015-01-21 11:00:00,60.97,61.11,60.8,60.84,74200.0,45.7302,45.8352,45.6027,45.6327,74200.0
2015-01-21 11:10:00,60.85,60.88,60.76,60.85,52000.0,45.6402,45.6627,45.5727,45.6402,52000.0
2015-01-21 11:20:00,60.84,60.92,60.75,60.92,54600.0,45.6327,45.6927,45.5652,45.6927,54600.0
2015-01-21 11:30:00,60.92,60.93,60.83,60.86,58800.0,45.6927,45.7002,45.6252,45.6477,58800.0
2015-01-21 11:40:00,60.86,60.99,60.84,60.98,44200.0,45.6477,45.7452,45.6327,45.7377,44200.0
2015-01-21 11:50:00,61.0,61.12,60.98,61.05,64800.0,45.7527,45.8427,45.7377,45.7902,64800.0
2015-01-21 12:00:00,61.05,61.17,61.04,61.09,75900.0,45.7902,45.8802,45.7827,45.8202,75900.0
2015-01-21 12:10:00,61.09,61.23,61.08,61.19,51900.0,45.8202,45.9252,45.8127,45.8952,51900.0
2015-01-21 12:20:00,61.19,61.25,61.18,61.24,42200.0,45.8952,45.9402,45.8877,45.9327,42200.0
2015-01-21 12:30:00,61.26,61.28,61.12,61.16,71300.0,45.9477,45.9627,45.8427,45.8727,71300.0
2015-01-21 12:40:00,61.17,61.21,61.14,61.2,46500.0,45.8802,45.9102,45.8577,45.9027,46500.0
2015-01-21 12:50:00,61.2,61.2,60.99,60.99,72500.0,45.9027,45.9027,45.7452,45.7452,72500.0
2015-01-21 13:00:00,60.99,61.02,60.94,61.01,63900.0,45.7452,45.7677,45.7077,45.7602,63900.0
2015-01-21 13:10:00,61.0,61.01,60.97,60.98,65800.0,45.7527,45.7602,45.7302,45.7377,65800.0
2015-01-21 13:20:00,60.99,61.0,60.87,60.91,32800.0,45.7452,45.7527,45.6552,45.6852,32800.0
2015-01-21 13:30:00,60.91,60.99,60.83,60.98,57800.0,45.6852,45.7452,45.6252,45.7377,57800.0
2015-01-21 13:40:00,60.98,60.99,60.91,60.93,28900.0,45.7377,45.7452,45.6852,45.7002,28900.0
2015-01-21 13:50:00,60.94,60.98,60.84,60.85,42100.0,45.7077,45.7377,45.6327,45.6402,42100.0
2015-01-21 14:00:00,60.84,60.91,60.8,60.86,56800.0,45.6327,45.6852,45.6027,45.6477,56800.0
2015-01-21 14:10:00,60.86,60.9,60.82,60.84,98700.0,45.6477,45.6777,45.6177,45.6327,98700.0
2015-01-21 14:20:00,60.85,60.91,60.84,60.85,48700.0,45.6402,45.6852,45.6327,45.6402,48700.0
2015-01-21 14:30:00,60.85,60.86,60.8,60.82,61200.0,45.6402,45.6477,45.6027,45.6177,61200.0
2015-01-21 14:40:00,60.82,60.83,60.8,60.83,146300.0,45.6177,45.6252,45.6027,45.6252,146300.0
2015-01-21 14:50:00,60.82,60.96,60.82,60.95,76000.0,45.6177,45.7227,45.6177,45.7152,76000.0
2015-01-21 15:00:00,60.95,60.97,60.89,60.91,63200.0,45.7152,45.7302,45.6702,45.6852,63200.0
2015-01-21 15:10:00,60.91,60.92,60.85,60.91,185000.0,45.6852,45.6927,45.6402,45.6852,185000.0
2015-01-21 15:20:00,60.91,61.01,60.87,60.95,106100.0,45.6852,45.7602,45.6552,45.7152,106100.0
2015-01-21 15:30:00,60.96,61.01,60.93,60.96,128500.0,45.7227,45.7602,45.7002,45.7227,128500.0
2015-01-21 15:40:00,60.96,61.17,60.91,61.16,262300.0,45.7227,45.8802,45.6852,45.8727,262300.0
2015-01-21 15:50:00,61.15,61.16,60.98,61.0,520700.0,45.8652,45.8727,45.7377,45.7527,520700.0
2015-01-22 09:30:00,60.3,60.48,59.84,60.0,477900.0,45.2277,45.3627,44.8827,45.0027,477900.0
2015-01-22 09:40:00,60.01,60.27,59.73,59.85,261000.0,45.0102,45.2052,44.8002,44.8902,261000.0
2015-01-22 09:50:00,59.84,59.96,59.75,59.85,199800.0,44.8827,44.9727,44.8152,44.8902,199800.0
2015-01-22 10:00:00,59.85,60.03,59.8,60.0,430100.0,44.8902,45.0252,44.8527,45.0027,430100.0
2015-01-22 10:10:00,60.01,60.32,59.97,60.29,219800.0,45.0102,45.2427,44.9802,45.2202,219800.0
2015-01-22 10:20:00,60.3,60.34,59.93,60.03,441400.0,45.2277,45.2577,44.9502,45.0252,441400.0
2015-01-22 10:30:00,60.04,60.07,59.84,59.92,234100.0,45.0327,45.0552,44.8827,44.9427,234100.0
2015-01-22 10:40:00,59.92,60.02,59.91,59.99,192000.0,44.9427,45.0177,44.9352,44.9952,192000.0
2015-01-22 10:50:00,59.98,60.05,59.95,60.02,181700.0,44.9877,45.0402,44.9652,45.0177,181700.0
2015-01-22 11:00:00,60.01,60.06,59.91,59.98,316700.0,45.0102,45.0477,44.9352,44.9877,316700.0
2015-01-22 11:10:00,59.97,60.02,59.9,59.98,218600.0,44.9802,45.0177,44.9277,44.9877,218600.0
2015-01-22 11:20:00,59.98,60.0,59.92,59.98,186800.0,44.9877,45.0027,44.9427,44.9877,186800.0
2015-01-22 11:30:00,59.98,60.0,59.9,59.92,130200.0,44.9877,45.0027,44.9277,44.9427,130200.0
2015-01-22 11:40:00,59.91,59.97,59.79,59.81,151500.0,44.9352,44.9802,44.8452,44.8602,151500.0
2015-01-22 11:50:00,59.82,59.88,59.79,59.85,113100.0,44.8677,44.9127,44.8452,44.8902,113100.0
2015-01-22 12:00:00,59.85,59.89,59.62,59.64,284000.0,44.8902,44.9202,44.7177,44.7327,284000.0
2015-01-22 12:10:00,59.64,59.76,59.63,59.71,182700.0,44.7327,44.8227,44.7252,44.7852,182700.0
2015-01-22 12:20:00,59.71,59.83,59.71,59.78,97600.0,44.7852,44.8752,44.7852,44.8377,97600.0
2015-01-22 12:30:00,59.78,59.78,59.65,59.69,260500.0,44.8377,44.8377,44.7402,44.7702,260500.0
2015-01-22 12:40:00,59.7,59.71,59.65,59.7,132000.0,44.7777,44.7852,44.7402,44.7777,132000.0
2015-01-22 12:50:00,59.7,59.71,59.51,59.57,141300.0,44.7777,44.7852,44.6351,44.6802,141300.0
2015-01-22 13:00:00,59.57,59.71,59.57,59.6,78900.0,44.6802,44.7852,44.6802,44.7027,78900.0
2015-01-22 13:10:00,59.59,59.64,59.5,59.5,83100.0,44.6952,44.7327,44.6276,44.6276,83100.0
2015-01-22 13:20:00,59.5,59.56,59.49,59.52,145800.0,44.6276,44.6727,44.6201,44.6426,145800.0
2015-01-22 13:30:00,59.53,59.57,59.5,59.51,112900.0,44.6502,44.6802,44.6276,44.6351,112900.0
2015-01-22 13:40:00,59.52,59.63,59.49,59.63,85000.0,44.6426,44.7252,44.6201,44.7252,85000.0
2015-01-22 13:50:00,59.64,59.75,59.62,59.75,113400.0,44.7327,44.8152,44.7177,44.8152,113400.0
2015-01-22 14:00:00,59.76,59.8,59.61,59.65,133700.0,44.8227,44.8527,44.7102,44.7402,133700.0
2015-01-22 14:10:00,59.64,59.73,59.58,59.68,130300.0,44.7327,44.8002,44.6877,44.7627,130300.0
2015-01-22 14:20:00,59.69,59.7,59.6,59.64,148500.0,44.7702,44.7777,44.7027,44.7327,148500.0
2015-01-22 14:30:00,59.65,59.86,59.64,59.84,230500.0,44.7402,44.8977,44.7327,44.8827,230500.0
2015-01-22 14:40:00,59.85,60.07,59.83,59.95,212000.0,44.8902,45.0552,44.8752,44.9652,212000.0
2015-01-22 14:50:00,59.96,60.09,59.95,60.02,173600.0,44.9727,45.0702,44.9652,45.0177,173600.0
2015-01-22 15:00:00,60.02,60.13,59.87,59.88,254800.0,45.0177,45.1002,44.9052,44.9127,254800.0
2015-01-22 15:10:00,59.88,59.92,59.73,59.75,282200.0,44.9127,44.9427,44.8002,44.8152,282200.0
2015-01-22 15:20:00,59.76,59.81,59.67,59.78,235000.0,44.8227,44.8602,44.7552,44.8377,235000.0
2015-01-22 15:30:00,59.79,59.92,59.78,59.89,247700.0,44.8452,44.9427,44.8377,44.9202,247700.0
2015-01-22 15:40:00,59.9,59.9,59.81,59.82,292500.0,44.9277,44.9277,44.8602,44.8677,292500.0
2015-01-22 15:50:00,59.81,59.83,59.77,59.82,482000.0,44.8602,44.8752,44.8302,44.8677,482000.0
2015-01-23 09:30:00,59.51,59.64,59.26,59.34,271400.0,44.6351,44.7327,44.4476,44.5076,271400.0
2015-01-23 09:40:00,59.36,59.36,59.04,59.1,154800.0,44.5226,44.5226,44.2826,44.3276,154800.0
2015-01-23 09:50:00,59.1,59.22,59.04,59.07,125800.0,44.3276,44.4176,44.2826,44.3051,125800.0
2015-01-23 10:00:00,59.06,59.19,58.9,59.17,339700.0,44.2976,44.3951,44.1776,44.3801,339700.0
2015-01-23 10:10:00,59.17,59.24,59.0,59.02,139700.0,44.3801,44.4326,44.2526,44.2676,139700.0
2015-01-23 10:20:00,59.03,59.09,58.92,58.99,205900.0,44.2751,44.3201,44.1926,44.2451,205900.0
2015-01-23 10:30:00,58.99,59.14,58.99,59.12,161000.0,44.2451,44.3576,44.2451,44.3426,161000.0
2015-01-23 10:40:00,59.12,59.14,58.95,59.04,140200.0,44.3426,44.3576,44.2151,44.2826,140200.0
2015-01-23 10:50:00,59.05,59.35,59.04,59.29,185900.0,44.2901,44.5151,44.2826,44.4701,185900.0
2015-01-23 11:00:00,59.29,59.3,59.21,59.25,281000.0,44.4701,44.4776,44.4101,44.4401,281000.0
2015-01-23 11:10:00,59.26,59.28,59.18,59.25,145400.0,44.4476,44.4626,44.3876,44.4401,145400.0
2015-01-23 11:20:00,59.25,59.26,59.1,59.15,189400.0,44.4401,44.4476,44.3276,44.3651,189400.0
2015-01-23 11:30:00,59.16,59.25,59.13,59.15,132900.0,44.3726,44.4401,44.3501,44.3651,132900.0
2015-01-23 11:40:00,59.16,59.22,59.09,59.18,96400.0,44.3726,44.4176,44.3201,44.3876,96400.0
2015-01-23 11:50:00,59.18,59.18,58.8,58.84,241100.0,44.3876,44.3876,44.1026,44.1326,241100.0
2015-01-23 12:00:00,58.83,58.93,58.82,58.89,137500.0,44.1251,44.2001,44.1176,44.1701,137500.0
2015-01-23 12:10:00,58.9,59.05,58.87,58.88,144000.0,44.1776,44.2901,44.1551,44.1626,144000.0
2015-01-23 12:20:00,58.88,59.04,58.87,59.04,125800.0,44.1626,44.2826,44.1551,44.2826,125800.0
2015-01-23 12:30:00,59.04,59.27,59.0,59.24,122700.0,44.2826,44.4551,44.2526,44.4326,122700.0
2015-01-23 12:40:00,59.25,59.26,59.2,59.21,65500.0,44.4401,44.4476,44.4026,44.4101,65500.0
2015-01-23 12:50:00,59.22,59.27,59.16,59.2,72400.0,44.4176,44.4551,44.3726,44.4026,72400.0
2015-01-23 13:00:00,59.2,59.21,59.12,59.18,84100.0,44.4026,44.4101,44.3426,44.3876,84100.0
2015-01-23 13:10:00,59.19,59.2,59.0,59.05,114300.0,44.3951,44.4026,44.2526,44.2901,114300.0
2015-01-23 13:20:00,59.04,59.13,59.01,59.09,142200.0,44.2826,44.3501,44.2601,44.3201,142200.0
2015-01-23 13:30:00,59.08,59.2,59.08,59.2,98800.0,44.3126,44.4026,44.3126,44.4026,98800.0
2015-01-23 13:40:00,59.2,59.2,59.11,59.17,173900.0,44.4026,44.4026,44.3351,44.3801,173900.0
2015-01-23 13:50:00,59.16,59.19,59.05,59.06,130300.0,44.3726,44.3951,44.2901,44.2976,130300.0
2015-01-23 14:00:00,59.07,59.09,58.96,58.97,275500.0,44.3051,44.3201,44.2226,44.2301,275500.0
2015-01-23 14:10:00,58.98,58.99,58.75,58.79,191700.0,44.2376,44.2451,44.0651,44.0951,191700.0
2015-01-23 14:20:00,58.79,58.83,58.72,58.74,156800.0,44.0951,44.1251,44.0426,44.0576,156800.0
2015-01-23 14:30:00,58.74,58.75,58.5,58.51,253900.0,44.0576,44.0651,43.8776,43.8851,253900.0
2015-01-23 14:40:00,58.51,58.53,58.34,58.42,266900.0,43.8851,43.9001,43.7576,43.8176,266900.0
2015-01-23 14:50:00,58.42,58.56,58.38,58.49,188500.0,43.8176,43.9226,43.7876,43.8701,188500.0
2015-01-23 15:00:00,58.48,58.51,58.42,58.47,209600.0,43.8626,43.8851,43.8176,43.8551,209600.0
2015-01-23 15:10:00,58.47,58.47,58.27,58.39,384900.0,43.8551,43.8551,43.7051,43.7951,384900.0
2015-01-23 15:20:00,58.38,58.41,58.32,58.32,321600.0,43.7876,43.8101,43.7426,43.7426,321600.0
2015-01-23 15:30:00,58.33,58.33,58.05,58.14,523800.0,43.7501,43.7501,43.5401,43.6076,523800.0
2015-01-23 15:40:00,58.14,58.23,58.08,58.14,324300.0,43.6076,43.6751,43.5626,43.6076,324300.0
2015-01-23 15:50:00,58.14,58.19,58.05,58.13,913200.0,43.6076,43.6451,43.5401,43.6001,913200.0
2015-01-26 09:30:00,58.21,58.32,57.83,57.86,326700.0,43.6601,43.7426,43.3751,43.3976,326700.0
2015-01-26 09:40:00,57.84,57.99,57.53,57.77,285100.0,43.3826,43.4951,43.1501,43.3301,285100.0
2015-01-26 09:50:00,57.77,58.05,57.74,57.94,237600.0,43.3301,43.5401,43.3076,43.4576,237600.0
2015-01-26 10:00:00,57.96,58.5,57.94,58.44,156000.0,43.4726,43.8776,43.4576,43.8326,156000.0
2015-01-26 10:10:00,58.44,58.44,58.14,58.14,183300.0,43.8326,43.8326,43.6076,43.6076,183300.0
2015-01-26 10:20:00,58.15,58.38,58.08,58.37,164200.0,43.6151,43.7876,43.5626,43.7801,164200.0
2015-01-26 10:30:00,58.38,58.54,58.32,58.53,136200.0,43.7876,43.9076,43.7426,43.9001,136200.0
2015-01-26 10:40:00,58.55,58.72,58.53,58.63,134700.0,43.9151,44.0426,43.9001,43.9751,134700.0
2015-01-26 10:50:00,58.63,58.72,58.55,58.59,110600.0,43.9751,44.0426,43.9151,43.9451,110600.0
2015-01-26 11:00:00,58.6,58.7,58.52,58.66,93600.0,43.9526,44.0276,43.8926,43.9976,93600.0
2015-01-26 11:10:00,58.65,58.67,58.56,58.59,83000.0,43.9901,44.0051,43.9226,43.9451,83000.0
2015-01-26 11:20:00,58.59,58.72,58.47,58.52,128600.0,43.9451,44.0426,43.8551,43.8926,128600.0
2015-01-26 11:30:00,58.52,58.55,58.36,58.5,177400.0,43.8926,43.9151,43.7726,43.8776,177400.0
2015-01-26 11:40:00,58.5,58.76,58.5,58.75,163500.0,43.8776,44.0726,43.8776,44.0651,163500.0
2015-01-26 11:50:00,58.76,58.81,58.65,58.79,98300.0,44.0726,44.1101,43.9901,44.0951,98300.0
2015-01-26 12:00:00,58.79,58.84,58.67,58.83,98300.0,44.0951,44.1326,44.0051,44.1251,98300.0
2015-01-26 12:10:00,58.82,58.85,58.79,58.8,97000.0,44.1176,44.1401,44.0951,44.1026,97000.0
2015-01-26 12:20:00,58.79,58.79,58.59,58.59,159200.0,44.0951,44.0951,43.9451,43.9451,159200.0
2015-01-26 12:30:00,58.59,58.61,58.42,58.49,111200.0,43.9451,43.9601,43.8176,43.8701,111200.0
2015-01-26 12:40:00,58.49,58.57,58.46,58.56,101800.0,43.8701,43.9301,43.8476,43.9226,101800.0
2015-01-26 12:50:00,58.56,58.69,58.56,58.68,75300.0,43.9226,44.0201,43.9226,44.0126,75300.0
2015-01-26 13:00:00,58.68,58.68,58.59,58.61,72000.0,44.0126,44.0126,43.9451,43.9601,72000.0
2015-01-26 13:10:00,58.61,58.64,58.56,58.62,71600.0,43.9601,43.9826,43.9226,43.9676,71600.0
2015-01-26 13:20:00,58.62,58.69,58.59,58.67,63800.0,43.9676,44.0201,43.9451,44.0051,63800.0
2015-01-26 13:30:00,58.67,58.78,58.67,58.71,125200.0,44.0051,44.0876,44.0051,44.0351,125200.0
2015-01-26 13:40:00,58.71,58.94,58.7,58.94,143300.0,44.0351,44.2076,44.0276,44.2076,143300.0
2015-01-26 13:50:00,58.94,58.97,58.9,58.97,103900.0,44.2076,44.2301,44.1776,44.2301,103900.0
2015-01-26 14:00:00,58.97,59.05,58.94,59.03,164200.0,44.2301,44.2901,44.2076,44.2751,164200.0
2015-01-26 14:10:00,59.03,59.16,58.99,59.16,190800.0,44.2751,44.3726,44.2451,44.3726,190800.0
2015-01-26 14:20:00,59.16,59.22,59.1,59.22,221000.0,44.3726,44.4176,44.3276,44.4176,221000.0
2015-01-26 14:30:00,59.21,59.27,59.13,59.24,199200.0,44.4101,44.4551,44.3501,44.4326,199200.0
2015-01-26 14:40:00,59.25,59.29,59.17,59.23,131800.0,44.4401,44.4701,44.3801,44.4251,131800.0
2015-01-26 14:50:00,59.23,59.3,59.13,59.3,113700.0,44.4251,44.4776,44.3501,44.4776,113700.0
2015-01-26 15:00:00,59.29,59.41,59.25,59.41,224300.0,44.4701,44.5601,44.4401,44.5601,224300.0
2015-01-26 15:10:00,59.4,59.47,59.16,59.2,409500.0,44.5526,44.6051,44.3726,44.4026,409500.0
2015-01-26 15:20:00,59.21,59.38,59.2,59.38,247700.0,44.4101,44.5376,44.4026,44.5376,247700.0
2015-01-26 15:30:00,59.37,59.42,59.29,59.35,355900.0,44.5301,44.5676,44.4701,44.5151,355900.0
2015-01-26 15:40:00,59.35,59.35,59.28,59.29,275400.0,44.5151,44.5151,44.4626,44.4701,275400.0
2015-01-26 15:50:00,59.29,59.48,59.29,59.44,584700.0,44.4701,44.6126,44.4701,44.5826,584700.0
2015-01-27 09:30:00,57.37,58.13,57.27,58.13,313000.0,43.0301,43.6001,42.955,43.6001,313000.0
2015-01-27 09:40:00,58.11,58.33,57.87,57.87,175800.0,43.5851,43.7501,43.4051,43.4051,175800.0
2015-01-27 09:50:00,57.86,57.89,57.67,57.82,158800.0,43.3976,43.4201,43.2551,43.3676,158800.0
2015-01-27 10:00:00,57.82,57.87,57.59,57.76,142400.0,43.3676,43.4051,43.1951,43.3226,142400.0
2015-01-27 10:10:00,57.78,57.8,57.52,57.65,195500.0,43.3376,43.3526,43.1426,43.2401,195500.0
2015-01-27 10:20:00,57.65,57.8,57.5,57.8,266900.0,43.2401,43.3526,43.1276,43.3526,266900.0
2015-01-27 10:30:00,57.8,57.82,57.5,57.52,247300.0,43.3526,43.3676,43.1276,43.1426,247300.0
2015-01-27 10:40:00,57.52,57.58,57.4,57.58,195700.0,43.1426,43.1876,43.0526,43.1876,195700.0
2015-01-27 10:50:00,57.57,57.67,57.55,57.57,190400.0,43.1801,43.2551,43.1651,43.1801,190400.0
2015-01-27 11:00:00,57.58,57.69,57.52,57.66,246600.0,43.1876,43.2701,43.1426,43.2476,246600.0
2015-01-27 11:10:00,57.66,57.76,57.58,57.69,285000.0,43.2476,43.3226,43.1876,43.2701,285000.0
2015-01-27 11:20:00,57.69,57.76,57.58,57.74,148000.0,43.2701,43.3226,43.1876,43.3076,148000.0
2015-01-27 11:30:00,57.74,57.81,57.61,57.62,120400.0,43.3076,43.3601,43.2101,43.2176,120400.0
2015-01-27 11:40:00,57.62,57.76,57.61,57.72,143100.0,43.2176,43.3226,43.2101,43.2926,143100.0
2015-01-27 11:50:00,57.72,57.79,57.56,57.58,234500.0,43.2926,43.3451,43.1726,43.1876,234500.0
2015-01-27 12:00:00,57.57,57.58,57.47,57.53,122400.0,43.1801,43.1876,43.1051,43.1501,122400.0
2015-01-27 12:10:00,57.52,57.65,57.51,57.62,84700.0,43.1426,43.2401,43.1351,43.2176,84700.0
2015-01-27 12:20:00,57.62,57.69,57.58,57.65,130400.0,43.2176,43.2701,43.1876,43.2401,130400.0
2015-01-27 12:30:00,57.66,57.71,57.56,57.64,93800.0,43.2476,43.2851,43.1726,43.2326,93800.0
2015-01-27 12:40:00,57.63,57.64,57.57,57.58,77600.0,43.2251,43.2326,43.1801,43.1876,77600.0
2015-01-27 12:50:00,57.59,57.67,57.57,57.67,139400.0,43.1951,43.2551,43.1801,43.2551,139400.0
2015-01-27 13:00:00,57.68,57.76,57.67,57.72,137700.0,43.2626,43.3226,43.2551,43.2926,137700.0
2015-01-27 13:10:00,57.71,57.85,57.67,57.8,162600.0,43.2851,43.3901,43.2551,43.3526,162600.0
2015-01-27 13:20:00,57.8,57.92,57.77,57.85,101800.0,43.3526,43.4426,43.3301,43.3901,101800.0
2015-01-27 13:30:00,57.86,57.91,57.67,57.69,154300.0,43.3976,43.4351,43.2551,43.2701,154300.0
2015-01-27 13:40:00,57.7,57.72,57.53,57.57,127000.0,43.2776,43.2926,43.1501,43.1801,127000.0
2015-01-27 13:50:00,57.56,57.56,57.46,57.47,159800.0,43.1726,43.1726,43.0976,43.1051,159800.0
2015-01-27 14:00:00,57.48,57.59,57.46,57.48,146000.0,43.1126,43.1951,43.0976,43.1126,146000.0
2015-01-27 14:10:00,57.49,57.63,57.45,57.62,251500.0,43.1201,43.2251,43.0901,43.2176,251500.0
2015-01-27 14:20:00,57.63,57.79,57.62,57.74,173600.0,43.2251,43.3451,43.2176,43.3076,173600.0
2015-01-27 14:30:00,57.75,57.76,57.56,57.62,195800.0,43.3151,43.3226,43.1726,43.2176,195800.0
2015-01-27 14:40:00,57.62,57.63,57.54,57.55,127000.0,43.2176,43.2251,43.1576,43.1651,127000.0
2015-01-27 14:50:00,57.55,57.59,57.43,57.45,130800.0,43.1651,43.1951,43.0751,43.0901,130800.0
2015-01-27 15:00:00,57.46,57.55,57.4,57.42,185700.0,43.0976,43.1651,43.0526,43.0676,185700.0
2015-01-27 15:10:00,57.42,57.44,57.25,57.26,285000.0,43.0676,43.0826,42.94,42.9475,285000.0
2015-01-27 15:20:00,57.26,57.27,57.11,57.21,370100.0,42.9475,42.955,42.835,42.91,370100.0
2015-01-27 15:30:00,57.21,57.39,57.19,57.25,367200.0,42.91,43.0451,42.895,42.94,367200.0
2015-01-27 15:40:00,57.25,57.35,57.2,57.23,369600.0,42.94,43.0151,42.9025,42.925,369600.0
2015-01-27 15:50:00,57.23,57.35,57.19,57.29,674700.0,42.925,43.0151,42.895,42.9701,674700.0
2015-01-28 09:30:00,57.46,57.8,57.3,57.53,371000.0,43.0976,43.3526,42.9776,43.1501,371000.0
2015-01-28 09:40:00,57.52,57.53,57.01,57.1,222200.0,43.1426,43.1501,42.76,42.8275,222200.0
2015-01-28 09:50:00,57.09,57.26,57.07,57.16,129400.0,42.82,42.9475,42.805,42.8725,129400.0
2015-01-28 10:00:00,57.18,57.28,57.14,57.14,162000.0,42.8875,42.9626,42.8575,42.8575,162000.0
2015-01-28 10:10:00,57.15,57.2,56.84,56.94,335300.0,42.865,42.9025,42.6325,42.7075,335300.0
2015-01-28 10:20:00,56.94,57.11,56.93,57.0,177200.0,42.7075,42.835,42.7,42.7525,177200.0
2015-01-28 10:30:00,57.01,57.07,56.84,56.88,212400.0,42.76,42.805,42.6325,42.6625,212400.0
2015-01-28 10:40:00,56.88,56.93,56.71,56.79,229000.0,42.6625,42.7,42.535,42.595,229000.0
2015-01-28 10:50:00,56.79,56.9,56.7,56.77,174700.0,42.595,42.6775,42.5275,42.58,174700.0
2015-01-28 11:00:00,56.77,56.82,56.68,56.82,152000.0,42.58,42.6175,42.5125,42.6175,152000.0
2015-01-28 11:10:00,56.81,56.82,56.67,56.68,159400.0,42.61,42.6175,42.505,42.5125,159400.0
2015-01-28 11:20:00,56.68,56.71,56.6,56.65,164400.0,42.5125,42.535,42.4525,42.49,164400.0
2015-01-28 11:30:00,56.65,56.75,56.61,56.66,210100.0,42.49,42.565,42.46,42.4975,210100.0
2015-01-28 11:40:00,56.66,56.76,56.61,56.72,144900.0,42.4975,42.5725,42.46,42.5425,144900.0
2015-01-28 11:50:00,56.73,56.77,56.63,56.65,183900.0,42.55,42.58,42.475,42.49,183900.0
2015-01-28 12:00:00,56.66,56.77,56.66,56.76,138600.0,42.4975,42.58,42.4975,42.5725,138600.0
2015-01-28 12:10:00,56.76,56.88,56.71,56.88,134100.0,42.5725,42.6625,42.535,42.6625,134100.0
2015-01-28 12:20:00,56.88,57.02,56.86,56.92,137900.0,42.6625,42.7675,42.6475,42.6925,137900.0
2015-01-28 12:30:00,56.92,56.95,56.85,56.88,72700.0,42.6925,42.715,42.64,42.6625,72700.0
2015-01-28 12:40:00,56.88,56.98,56.88,56.94,88200.0,42.6625,42.7375,42.6625,42.7075,88200.0
2015-01-28 12:50:00,56.94,57.02,56.9,56.91,59700.0,42.7075,42.7675,42.6775,42.685,59700.0
2015-01-28 13:00:00,56.91,56.92,56.85,56.87,82400.0,42.685,42.6925,42.64,42.655,82400.0
2015-01-28 13:10:00,56.87,56.94,56.82,56.89,84500.0,42.655,42.7075,42.6175,42.67,84500.0
2015-01-28 13:20:00,56.88,56.97,56.88,56.94,71100.0,42.6625,42.73,42.6625,42.7075,71100.0
2015-01-28 13:30:00,56.93,56.99,56.9,56.92,103600.0,42.7,42.745,42.6775,42.6925,103600.0
2015-01-28 13:40:00,56.93,56.95,56.82,56.92,57100.0,42.7,42.715,42.6175,42.6925,57100.0
2015-01-28 13:50:00,56.92,56.96,56.73,56.79,71100.0,42.6925,42.7225,42.55,42.595,71100.0
2015-01-28 14:00:00,56.8,57.17,56.8,56.83,164300.0,42.6025,42.88,42.6025,42.625,164300.0
2015-01-28 14:10:00,56.81,56.92,56.7,56.88,123100.0,42.61,42.6925,42.5275,42.6625,123100.0
2015-01-28 14:20:00,56.88,56.92,56.66,56.72,121400.0,42.6625,42.6925,42.4975,42.5425,121400.0
2015-01-28 14:30:00,56.72,56.76,56.61,56.71,139000.0,42.5425,42.5725,42.46,42.535,139000.0
2015-01-28 14:40:00,56.72,56.84,56.67,56.75,155100.0,42.5425,42.6325,42.505,42.565,155100.0
2015-01-28 14:50:00,56.75,56.92,56.73,56.8,128300.0,42.565,42.6925,42.55,42.6025,128300.0
2015-01-28 15:00:00,56.81,56.87,56.71,56.76,167200.0,42.61,42.655,42.535,42.5725,167200.0
2015-01-28 15:10:00,56.77,56.78,56.53,56.55,207300.0,42.58,42.5875,42.4,42.415,207300.0
2015-01-28 15:20:00,56.55,56.63,56.45,56.6,222200.0,42.415,42.475,42.34,42.4525,222200.0
2015-01-28 15:30:00,56.6,56.6,56.41,56.43,280100.0,42.4525,42.4525,42.31,42.325,280100.0
2015-01-28 15:40:00,56.42,56.43,56.22,56.34,372700.0,42.3175,42.325,42.1675,42.2575,372700.0
2015-01-28 15:50:00,56.34,56.4,56.19,56.21,521600.0,42.2575,42.3025,42.145,42.16,521600.0
2015-01-29 09:30:00,56.09,56.54,55.96,56.39,327100.0,42.07,42.4075,41.9725,42.295,327100.0
2015-01-29 09:40:00,56.4,56.45,56.05,56.13,152200.0,42.3025,42.34,42.04,42.1,152200.0
2015-01-29 09:50:00,56.13,56.27,56.03,56.27,181200.0,42.1,42.205,42.025,42.205,181200.0
2015-01-29 10:00:00,56.27,56.41,56.05,56.14,135400.0,42.205,42.31,42.04,42.1075,135400.0
2015-01-29 10:10:00,56.13,56.26,56.03,56.17,108900.0,42.1,42.1975,42.025,42.13,108900.0
2015-01-29 10:20:00,56.17,56.23,55.97,56.22,80500.0,42.13,42.175,41.98,42.1675,80500.0
2015-01-29 10:30:00,56.21,56.22,55.89,55.92,290700.0,42.16,42.1675,41.92,41.9425,290700.0
2015-01-29 10:40:00,55.91,55.96,55.81,55.96,241900.0,41.935,41.9725,41.86,41.9725,241900.0
2015-01-29 10:50:00,55.95,56.06,55.89,56.03,258100.0,41.965,42.0475,41.92,42.025,258100.0
2015-01-29 11:00:00,56.03,56.19,56.01,56.18,152700.0,42.025,42.145,42.01,42.1375,152700.0
2015-01-29 11:10:00,56.19,56.3,56.15,56.18,167800.0,42.145,42.2275,42.115,42.1375,167800.0
2015-01-29 11:20:00,56.19,56.33,56.18,56.32,137700.0,42.145,42.25,42.1375,42.2425,137700.0
2015-01-29 11:30:00,56.32,56.45,56.32,56.42,154200.0,42.2425,42.34,42.2425,42.3175,154200.0
2015-01-29 11:40:00,56.43,56.49,56.37,56.43,113100.0,42.325,42.37,42.28,42.325,113100.0
2015-01-29 11:50:00,56.42,56.71,56.42,56.58,138000.0,42.3175,42.535,42.3175,42.4375,138000.0
2015-01-29 12:00:00,56.58,56.7,56.56,56.62,78200.0,42.4375,42.5275,42.4225,42.4675,78200.0
2015-01-29 12:10:00,56.62,56.67,56.56,56.56,124900.0,42.4675,42.505,42.4225,42.4225,124900.0
2015-01-29 12:20:00,56.56,56.6,56.45,56.57,83100.0,42.4225,42.4525,42.34,42.43,83100.0
2015-01-29 12:30:00,56.57,56.57,56.45,56.45,84200.0,42.43,42.43,42.34,42.34,84200.0
2015-01-29 12:40:00,56.45,56.49,56.37,56.46,94200.0,42.34,42.37,42.28,42.3475,94200.0
2015-01-29 12:50:00,56.46,56.48,56.35,56.45,109200.0,42.3475,42.3625,42.265,42.34,109200.0
2015-01-29 13:00:00,56.45,56.46,56.14,56.16,232300.0,42.34,42.3475,42.1075,42.1225,232300.0
2015-01-29 13:10:00,56.16,56.38,56.14,56.33,185100.0,42.1225,42.2875,42.1075,42.25,185100.0
2015-01-29 13:20:00,56.33,56.46,56.33,56.35,208100.0,42.25,42.3475,42.25,42.265,208100.0
2015-01-29 13:30:00,56.35,56.4,56.31,56.4,187100.0,42.265,42.3025,42.235,42.3025,187100.0
2015-01-29 13:40:00,56.4,56.43,56.34,56.4,183900.0,42.3025,42.325,42.2575,42.3025,183900.0
2015-01-29 13:50:00,56.4,56.65,56.39,56.56,189500.0,42.3025,42.49,42.295,42.4225,189500.0
2015-01-29 14:00:00,56.57,56.62,56.53,56.6,75800.0,42.43,42.4675,42.4,42.4525,75800.0
2015-01-29 14:10:00,56.6,56.74,56.56,56.71,128800.0,42.4525,42.5575,42.4225,42.535,128800.0
2015-01-29 14:20:00,56.71,56.93,56.69,56.92,202500.0,42.535,42.7,42.52,42.6925,202500.0
2015-01-29 14:30:00,56.92,57.0,56.9,56.98,178500.0,42.6925,42.7525,42.6775,42.7375,178500.0
2015-01-29 14:40:00,56.98,57.0,56.81,56.82,129700.0,42.7375,42.7525,42.61,42.6175,129700.0
2015-01-29 14:50:00,56.82,56.82,56.75,56.81,85400.0,42.6175,42.6175,42.565,42.61,85400.0
2015-01-29 15:00:00,56.81,56.93,56.78,56.92,118600.0,42.61,42.7,42.5875,42.6925,118600.0
2015-01-29 15:10:00,56.91,56.97,56.79,56.97,140000.0,42.685,42.73,42.595,42.73,140000.0
2015-01-29 15:20:00,56.97,57.05,56.9,56.98,131600.0,42.73,42.79,42.6775,42.7375,131600.0
2015-01-29 15:30:00,56.98,57.16,56.97,57.15,198700.0,42.7375,42.8725,42.73,42.865,198700.0
2015-01-29 15:40:00,57.14,57.19,56.88,56.92,368700.0,42.8575,42.895,42.6625,42.6925,368700.0
2015-01-29 15:50:00,56.93,56.95,56.83,56.89,527500.0,42.7,42.715,42.625,42.67,527500.0
2015-01-30 09:30:00,56.53,57.11,56.48,57.11,276200.0,42.4,42.835,42.3625,42.835,276200.0
2015-01-30 09:40:00,57.11,57.27,57.04,57.04,181100.0,42.835,42.955,42.7825,42.7825,181100.0
2015-01-30 09:50:00,57.06,57.2,57.02,57.02,118700.0,42.7975,42.9025,42.7675,42.7675,118700.0
2015-01-30 10:00:00,57.02,57.11,56.86,56.9,113900.0,42.7675,42.835,42.6475,42.6775,113900.0
2015-01-30 10:10:00,56.91,57.11,56.73,56.94,206700.0,42.685,42.835,42.55,42.7075,206700.0
2015-01-30 10:20:00,56.94,57.03,56.9,56.94,154300.0,42.7075,42.775,42.6775,42.7075,154300.0
2015-01-30 10:30:00,56.94,56.97,56.76,56.92,158900.0,42.7075,42.73,42.5725,42.6925,158900.0
2015-01-30 10:40:00,56.92,57.3,56.91,57.24,248900.0,42.6925,42.9776,42.685,42.9325,248900.0
2015-01-30 10:50:00,57.23,57.23,56.92,57.09,139900.0,42.925,42.925,42.6925,42.82,139900.0
2015-01-30 11:00:00,57.09,57.09,56.92,57.01,114800.0,42.82,42.82,42.6925,42.76,114800.0
2015-01-30 11:10:00,57.01,57.02,56.79,56.82,117500.0,42.76,42.7675,42.595,42.6175,117500.0
2015-01-30 11:20:00,56.82,56.95,56.8,56.93,147200.0,42.6175,42.715,42.6025,42.7,147200.0
2015-01-30 11:30:00,56.92,56.99,56.78,56.81,105100.0,42.6925,42.745,42.5875,42.61,105100.0
2015-01-30 11:40:00,56.79,56.81,56.63,56.72,74300.0,42.595,42.61,42.475,42.5425,74300.0
2015-01-30 11:50:00,56.72,56.85,56.59,56.82,99000.0,42.5425,42.64,42.445,42.6175,99000.0
2015-01-30 12:00:00,56.82,56.97,56.82,56.96,59300.0,42.6175,42.73,42.6175,42.7225,59300.0
2015-01-30 12:10:00,56.97,57.11,56.94,57.03,64400.0,42.73,42.835,42.7075,42.775,64400.0
2015-01-30 12:20:00,57.01,57.19,56.98,57.14,98600.0,42.76,42.895,42.7375,42.8575,98600.0
2015-01-30 12:30:00,57.14,57.17,56.96,56.99,48000.0,42.8575,42.88,42.7225,42.745,48000.0
2015-01-30 12:40:00,56.99,57.0,56.92,56.95,44300.0,42.745,42.7525,42.6925,42.715,44300.0
2015-01-30 12:50:00,56.95,57.0,56.81,56.86,56800.0,42.715,42.7525,42.61,42.6475,56800.0
2015-01-30 13:00:00,56.89,56.91,56.75,56.77,89700.0,42.67,42.685,42.565,42.58,89700.0
2015-01-30 13:10:00,56.76,56.76,56.61,56.63,76100.0,42.5725,42.5725,42.46,42.475,76100.0
2015-01-30 13:20:00,56.62,56.74,56.6,56.72,70000.0,42.4675,42.5575,42.4525,42.5425,70000.0
2015-01-30 13:30:00,56.71,56.85,56.69,56.75,73000.0,42.535,42.64,42.52,42.565,73000.0
2015-01-30 13:40:00,56.75,56.97,56.7,56.94,79100.0,42.565,42.73,42.5275,42.7075,79100.0
2015-01-30 13:50:00,56.96,57.04,56.9,56.99,96500.0,42.7225,42.7825,42.6775,42.745,96500.0
2015-01-30 14:00:00,57.0,57.18,56.96,57.13,156600.0,42.7525,42.8875,42.7225,42.85,156600.0
2015-01-30 14:10:00,57.12,57.35,57.1,57.29,261900.0,42.8425,43.0151,42.8275,42.9701,261900.0
2015-01-30 14:20:00,57.29,57.49,57.27,57.49,201700.0,42.9701,43.1201,42.955,43.1201,201700.0
2015-01-30 14:30:00,57.48,57.55,57.36,57.39,147600.0,43.1126,43.1651,43.0226,43.0451,147600.0
2015-01-30 14:40:00,57.39,57.43,57.28,57.3,210400.0,43.0451,43.0751,42.9626,42.9776,210400.0
2015-01-30 14:50:00,57.3,57.32,57.15,57.26,148300.0,42.9776,42.9926,42.865,42.9475,148300.0
2015-01-30 15:00:00,57.25,57.27,57.05,57.13,194800.0,42.94,42.955,42.79,42.85,194800.0
2015-01-30 15:10:00,57.14,57.28,57.06,57.07,227300.0,42.8575,42.9626,42.7975,42.805,227300.0
2015-01-30 15:20:00,57.08,57.25,56.92,57.22,220100.0,42.8125,42.94,42.6925,42.9175,220100.0
2015-01-30 15:30:00,57.21,57.22,57.06,57.07,253900.0,42.91,42.9175,42.7975,42.805,253900.0
2015-01-30 15:40:00,57.07,57.08,56.88,56.88,403900.0,42.805,42.8125,42.6625,42.6625,403900.0
2015-01-30 15:50:00,56.89,56.97,56.79,56.94,748100.0,42.67,42.73,42.595,42.7075,748100.0
2015-02-02 09:30:00,57.06,57.78,57.03,57.75,320800.0,42.7975,43.3376,42.775,43.3151,320800.0
2015-02-02 09:40:00,57.75,57.76,57.5,57.61,180400.0,43.3151,43.3226,43.1276,43.2101,180400.0
2015-02-02 09:50:00,57.6,57.63,57.51,57.52,155200.0,43.2026,43.2251,43.1351,43.1426,155200.0
2015-02-02 10:00:00,57.53,57.53,57.06,57.19,228900.0,43.1501,43.1501,42.7975,42.895,228900.0
2015-02-02 10:10:00,57.17,57.18,57.04,57.11,162000.0,42.88,42.8875,42.7825,42.835,162000.0
2015-02-02 10:20:00,57.12,57.31,57.07,57.28,208900.0,42.8425,42.9851,42.805,42.9626,208900.0
2015-02-02 10:30:00,57.28,57.41,57.15,57.34,120300.0,42.9626,43.0601,42.865,43.0076,120300.0
2015-02-02 10:40:00,57.35,57.58,57.34,57.53,238100.0,43.0151,43.1876,43.0076,43.1501,238100.0
2015-02-02 10:50:00,57.53,57.7,57.49,57.58,179100.0,43.1501,43.2776,43.1201,43.1876,179100.0
2015-02-02 11:00:00,57.58,57.8,57.57,57.79,143200.0,43.1876,43.3526,43.1801,43.3451,143200.0
2015-02-02 11:10:00,57.79,58.02,57.79,57.89,282100.0,43.3451,43.5176,43.3451,43.4201,282100.0
2015-02-02 11:20:00,57.88,58.09,57.77,58.08,148000.0,43.4126,43.5701,43.3301,43.5626,148000.0
2015-02-02 11:30:00,58.09,58.2,58.0,58.11,164400.0,43.5701,43.6526,43.5026,43.5851,164400.0
2015-02-02 11:40:00,58.11,58.29,58.04,58.26,144200.0,43.5851,43.7201,43.5326,43.6976,144200.0
2015-02-02 11:50:00,58.26,58.41,58.22,58.25,277300.0,43.6976,43.8101,43.6676,43.6901,277300.0
2015-02-02 12:00:00,58.24,58.28,58.12,58.28,267100.0,43.6826,43.7126,43.5926,43.7126,267100.0
2015-02-02 12:10:00,58.27,58.35,58.13,58.35,179800.0,43.7051,43.7651,43.6001,43.7651,179800.0
2015-02-02 12:20:00,58.34,58.4,58.22,58.27,174000.0,43.7576,43.8026,43.6676,43.7051,174000.0
2015-02-02 12:30:00,58.28,58.29,58.13,58.2,182100.0,43.7126,43.7201,43.6001,43.6526,182100.0
2015-02-02 12:40:00,58.2,58.37,58.13,58.14,147200.0,43.6526,43.7801,43.6001,43.6076,147200.0
2015-02-02 12:50:00,58.14,58.14,57.91,57.93,101700.0,43.6076,43.6076,43.4351,43.4501,101700.0
2015-02-02 13:00:00,57.94,58.02,57.8,57.94,124000.0,43.4576,43.5176,43.3526,43.4576,124000.0
2015-02-02 13:10:00,57.94,57.98,57.83,57.83,177400.0,43.4576,43.4876,43.3751,43.3751,177400.0
2015-02-02 13:20:00,57.84,57.98,57.83,57.95,150100.0,43.3826,43.4876,43.3751,43.4651,150100.0
2015-02-02 13:30:00,57.96,58.02,57.75,57.76,134100.0,43.4726,43.5176,43.3151,43.3226,134100.0
2015-02-02 13:40:00,57.76,57.84,57.7,57.72,103100.0,43.3226,43.3826,43.2776,43.2926,103100.0
2015-02-02 13:50:00,57.72,57.87,57.72,57.81,189000.0,43.2926,43.4051,43.2926,43.3601,189000.0
2015-02-02 14:00:00,57.81,58.04,57.8,57.96,177600.0,43.3601,43.5326,43.3526,43.4726,177600.0
2015-02-02 14:10:00,57.96,58.23,57.92,58.21,205600.0,43.4726,43.6751,43.4426,43.6601,205600.0
2015-02-02 14:20:00,58.22,58.33,58.17,58.33,141700.0,43.6676,43.7501,43.6301,43.7501,141700.0
2015-02-02 14:30:00,58.34,58.36,58.08,58.12,139500.0,43.7576,43.7726,43.5626,43.5926,139500.0
2015-02-02 14:40:00,58.11,58.18,58.01,58.06,88200.0,43.5851,43.6376,43.5101,43.5476,88200.0
2015-02-02 14:50:00,58.06,58.34,58.06,58.29,218300.0,43.5476,43.7576,43.5476,43.7201,218300.0
2015-02-02 15:00:00,58.29,58.45,58.26,58.44,171400.0,43.7201,43.8401,43.6976,43.8326,171400.0
2015-02-02 15:10:00,58.44,58.66,58.41,58.62,328900.0,43.8326,43.9976,43.8101,43.9676,328900.0
2015-02-02 15:20:00,58.63,58.74,58.52,58.58,286100.0,43.9751,44.0576,43.8926,43.9376,286100.0
2015-02-02 15:30:00,58.57,58.96,58.55,58.93,413600.0,43.9301,44.2226,43.9151,44.2001,413600.0
2015-02-02 15:40:00,58.94,59.17,58.86,58.94,587400.0,44.2076,44.3801,44.1476,44.2076,587400.0
2015-02-02 15:50:00,58.94,59.01,58.82,59.01,815600.0,44.2076,44.2601,44.1176,44.2601,815600.0
2015-02-03 09:30:00,58.15,58.66,57.58,58.1,1506400.0,43.6151,43.9976,43.1876,43.5776,1506400.0
2015-02-03 09:40:00,58.13,58.37,57.87,58.05,707700.0,43.6001,43.7801,43.4051,43.5401,707700.0
2015-02-03 09:50:00,58.05,58.57,57.97,58.06,778600.0,43.5401,43.9301,43.4801,43.5476,778600.0
2015-02-03 10:00:00,58.07,58.2,57.81,58.08,844300.0,43.5551,43.6526,43.3601,43.5626,844300.0
2015-02-03 10:10:00,58.08,58.11,57.72,57.84,763300.0,43.5626,43.5851,43.2926,43.3826,763300.0
2015-02-03 10:20:00,57.85,58.02,57.75,58.0,487400.0,43.3901,43.5176,43.3151,43.5026,487400.0
2015-02-03 10:30:00,58.0,58.29,57.94,57.95,444500.0,43.5026,43.7201,43.4576,43.4651,444500.0
2015-02-03 10:40:00,57.96,58.2,57.93,58.13,380900.0,43.4726,43.6526,43.4501,43.6001,380900.0
2015-02-03 10:50:00,58.14,58.57,58.13,58.49,513700.0,43.6076,43.9301,43.6001,43.8701,513700.0
2015-02-03 11:00:00,58.49,58.6,58.3,58.31,539200.0,43.8701,43.9526,43.7276,43.7351,539200.0
2015-02-03 11:10:00,58.31,58.5,58.17,58.22,444000.0,43.7351,43.8776,43.6301,43.6676,444000.0
2015-02-03 11:20:00,58.22,58.4,58.11,58.23,254300.0,43.6676,43.8026,43.5851,43.6751,254300.0
2015-02-03 11:30:00,58.24,58.65,58.24,58.62,314600.0,43.6826,43.9901,43.6826,43.9676,314600.0
2015-02-03 11:40:00,58.62,58.76,58.43,58.57,451300.0,43.9676,44.0726,43.8251,43.9301,451300.0
2015-02-03 11:50:00,58.55,58.83,58.52,58.75,282600.0,43.9151,44.1251,43.8926,44.0651,282600.0
2015-02-03 12:00:00,58.75,58.79,58.37,58.52,313400.0,44.0651,44.0951,43.7801,43.8926,313400.0
2015-02-03 12:10:00,58.52,58.64,58.44,58.48,172500.0,43.8926,43.9826,43.8326,43.8626,172500.0
2015-02-03 12:20:00,58.49,58.66,58.43,58.63,194300.0,43.8701,43.9976,43.8251,43.9751,194300.0
2015-02-03 12:30:00,58.65,58.85,58.59,58.85,242100.0,43.9901,44.1401,43.9451,44.1401,242100.0
2015-02-03 12:40:00,58.85,58.91,58.75,58.81,201600.0,44.1401,44.1851,44.0651,44.1101,201600.0
2015-02-03 12:50:00,58.82,58.88,58.75,58.78,143500.0,44.1176,44.1626,44.0651,44.0876,143500.0
2015-02-03 13:00:00,58.77,58.9,58.76,58.83,167300.0,44.0801,44.1776,44.0726,44.1251,167300.0
2015-02-03 13:10:00,58.83,58.95,58.78,58.88,198500.0,44.1251,44.2151,44.0876,44.1626,198500.0
2015-02-03 13:20:00,58.88,59.33,58.86,59.24,345800.0,44.1626,44.5001,44.1476,44.4326,345800.0
2015-02-03 13:30:00,59.24,59.24,59.03,59.04,287400.0,44.4326,44.4326,44.2751,44.2826,287400.0
2015-02-03 13:40:00,59.03,59.14,58.94,59.11,165000.0,44.2751,44.3576,44.2076,44.3351,165000.0
2015-02-03 13:50:00,59.11,59.37,59.04,59.3,322400.0,44.3351,44.5301,44.2826,44.4776,322400.0
2015-02-03 14:00:00,59.3,59.84,59.3,59.69,403900.0,44.4776,44.8827,44.4776,44.7702,403900.0
2015-02-03 14:10:00,59.7,59.79,59.38,59.42,301600.0,44.7777,44.8452,44.5376,44.5676,301600.0
2015-02-03 14:20:00,59.42,59.93,59.36,59.93,444000.0,44.5676,44.9502,44.5226,44.9502,444000.0
2015-02-03 14:30:00,59.93,60.0,59.66,59.66,521900.0,44.9502,45.0027,44.7477,44.7477,521900.0
2015-02-03 14:40:00,59.66,59.68,59.08,59.16,658400.0,44.7477,44.7627,44.3126,44.3726,658400.0
2015-02-03 14:50:00,59.15,59.57,59.03,59.57,394100.0,44.3651,44.6802,44.2751,44.6802,394100.0
2015-02-03 15:00:00,59.56,59.77,59.51,59.73,473500.0,44.6727,44.8302,44.6351,44.8002,473500.0
2015-02-03 15:10:00,59.73,59.94,59.46,59.68,528900.0,44.8002,44.9577,44.5976,44.7627,528900.0
2015-02-03 15:20:00,59.68,59.74,59.5,59.67,671400.0,44.7627,44.8077,44.6276,44.7552,671400.0
2015-02-03 15:30:00,59.67,59.81,59.57,59.75,693300.0,44.7552,44.8602,44.6802,44.8152,693300.0
2015-02-03 15:40:00,59.74,59.75,59.59,59.73,603100.0,44.8077,44.8152,44.6952,44.8002,603100.0
2015-02-03 15:50:00,59.73,59.79,59.4,59.44,1254200.0,44.8002,44.8452,44.5526,44.5826,1254200.0
2015-02-04 09:30:00,59.14,59.35,58.25,58.34,299300.0,44.3576,44.5151,43.6901,43.7576,299300.0
2015-02-04 09:40:00,58.38,58.7,58.37,58.59,120700.0,43.7876,44.0276,43.7801,43.9451,120700.0
2015-02-04 09:50:00,58.61,58.67,58.03,58.21,303300.0,43.9601,44.0051,43.5251,43.6601,303300.0
2015-02-04 10:00:00,58.22,58.43,58.19,58.27,108100.0,43.6676,43.8251,43.6451,43.7051,108100.0
2015-02-04 10:10:00,58.26,58.33,58.19,58.19,176000.0,43.6976,43.7501,43.6451,43.6451,176000.0
2015-02-04 10:20:00,58.2,58.26,58.13,58.13,132900.0,43.6526,43.6976,43.6001,43.6001,132900.0
2015-02-04 10:30:00,58.13,58.24,58.05,58.16,165000.0,43.6001,43.6826,43.5401,43.6226,165000.0
2015-02-04 10:40:00,58.16,58.26,58.11,58.17,130200.0,43.6226,43.6976,43.5851,43.6301,130200.0
2015-02-04 10:50:00,58.17,58.23,58.06,58.19,152200.0,43.6301,43.6751,43.5476,43.6451,152200.0
2015-02-04 11:00:00,58.18,58.29,58.1,58.28,155400.0,43.6376,43.7201,43.5776,43.7126,155400.0
2015-02-04 11:10:00,58.28,58.28,58.06,58.16,237000.0,43.7126,43.7126,43.5476,43.6226,237000.0
2015-02-04 11:20:00,58.16,58.21,58.09,58.13,294600.0,43.6226,43.6601,43.5701,43.6001,294600.0
2015-02-04 11:30:00,58.14,58.3,58.11,58.29,118700.0,43.6076,43.7276,43.5851,43.7201,118700.0
2015-02-04 11:40:00,58.29,58.35,58.19,58.23,127100.0,43.7201,43.7651,43.6451,43.6751,127100.0
2015-02-04 11:50:00,58.23,58.25,58.14,58.23,170500.0,43.6751,43.6901,43.6076,43.6751,170500.0
2015-02-04 12:00:00,58.24,58.27,58.16,58.23,114600.0,43.6826,43.7051,43.6226,43.6751,114600.0
2015-02-04 12:10:00,58.22,58.24,58.16,58.18,81700.0,43.6676,43.6826,43.6226,43.6376,81700.0
2015-02-04 12:20:00,58.18,58.24,58.14,58.16,111300.0,43.6376,43.6826,43.6076,43.6226,111300.0
2015-02-04 12:30:00,58.15,58.22,58.12,58.19,265400.0,43.6151,43.6676,43.5926,43.6451,265400.0
2015-02-04 12:40:00,58.18,58.25,58.14,58.22,292800.0,43.6376,43.6901,43.6076,43.6676,292800.0
2015-02-04 12:50:00,58.23,58.32,58.2,58.24,118800.0,43.6751,43.7426,43.6526,43.6826,118800.0
2015-02-04 13:00:00,58.24,58.33,58.19,58.25,165900.0,43.6826,43.7501,43.6451,43.6901,165900.0
2015-02-04 13:10:00,58.25,58.25,58.11,58.18,105600.0,43.6901,43.6901,43.5851,43.6376,105600.0
2015-02-04 13:20:00,58.17,58.21,58.13,58.16,128600.0,43.6301,43.6601,43.6001,43.6226,128600.0
2015-02-04 13:30:00,58.16,58.33,58.16,58.32,126600.0,43.6226,43.7501,43.6226,43.7426,126600.0
2015-02-04 13:40:00,58.31,58.32,58.2,58.29,381300.0,43.7351,43.7426,43.6526,43.7201,381300.0
2015-02-04 13:50:00,58.28,58.32,58.0,58.21,288800.0,43.7126,43.7426,43.5026,43.6601,288800.0
2015-02-04 14:00:00,58.21,58.26,58.1,58.12,121800.0,43.6601,43.6976,43.5776,43.5926,121800.0
2015-02-04 14:10:00,58.13,58.15,58.05,58.07,118800.0,43.6001,43.6151,43.5401,43.5551,118800.0
2015-02-04 14:20:00,58.08,58.13,57.82,57.84,536800.0,43.5626,43.6001,43.3676,43.3826,536800.0
2015-02-04 14:30:00,57.85,57.85,57.5,57.5,600600.0,43.3901,43.3901,43.1276,43.1276,600600.0
2015-02-04 14:40:00,57.5,57.7,57.41,57.64,488800.0,43.1276,43.2776,43.0601,43.2326,488800.0
2015-02-04 14:50:00,57.62,57.77,57.62,57.76,322400.0,43.2176,43.3301,43.2176,43.3226,322400.0
2015-02-04 15:00:00,57.76,57.83,57.7,57.73,276800.0,43.3226,43.3751,43.2776,43.3001,276800.0
2015-02-04 15:10:00,57.74,57.8,57.67,57.72,448600.0,43.3076,43.3526,43.2551,43.2926,448600.0
2015-02-04 15:20:00,57.73,57.81,57.68,57.77,293300.0,43.3001,43.3601,43.2626,43.3301,293300.0
2015-02-04 15:30:00,57.77,57.84,57.54,57.55,352700.0,43.3301,43.3826,43.1576,43.1651,352700.0
2015-02-04 15:40:00,57.55,57.58,57.13,57.21,589800.0,43.1651,43.1876,42.85,42.91,589800.0
2015-02-04 15:50:00,57.22,57.38,57.18,57.33,747000.0,42.9175,43.0376,42.8875,43.0001,747000.0
2015-02-05 09:30:00,57.33,57.66,57.28,57.45,486700.0,43.0001,43.2476,42.9626,43.0901,486700.0
2015-02-05 09:40:00,57.45,57.46,57.18,57.35,200300.0,43.0901,43.0976,42.8875,43.0151,200300.0
2015-02-05 09:50:00,57.37,57.44,57.2,57.26,249400.0,43.0301,43.0826,42.9025,42.9475,249400.0
2015-02-05 10:00:00,57.26,57.41,57.2,57.37,219200.0,42.9475,43.0601,42.9025,43.0301,219200.0
2015-02-05 10:10:00,57.37,57.38,57.23,57.31,150000.0,43.0301,43.0376,42.925,42.9851,150000.0
2015-02-05 10:20:00,57.32,57.35,57.2,57.35,348500.0,42.9926,43.0151,42.9025,43.0151,348500.0
2015-02-05 10:30:00,57.35,57.35,57.25,57.31,279300.0,43.0151,43.0151,42.94,42.9851,279300.0
2015-02-05 10:40:00,57.31,57.38,57.28,57.38,194700.0,42.9851,43.0376,42.9626,43.0376,194700.0
2015-02-05 10:50:00,57.38,57.4,57.24,57.25,199500.0,43.0376,43.0526,42.9325,42.94,199500.0
2015-02-05 11:00:00,57.25,57.28,57.21,57.23,138100.0,42.94,42.9626,42.91,42.925,138100.0
2015-02-05 11:10:00,57.23,57.25,56.94,57.0,443800.0,42.925,42.94,42.7075,42.7525,443800.0
2015-02-05 11:20:00,57.0,57.01,56.91,56.99,198200.0,42.7525,42.76,42.685,42.745,198200.0
2015-02-05 11:30:00,57.0,57.12,56.81,57.11,279500.0,42.7525,42.8425,42.61,42.835,279500.0
2015-02-05 11:40:00,57.11,57.12,56.97,57.0,131600.0,42.835,42.8425,42.73,42.7525,131600.0
2015-02-05 11:50:00,57.0,57.07,56.95,57.05,144000.0,42.7525,42.805,42.715,42.79,144000.0
2015-02-05 12:00:00,57.05,57.2,56.98,57.2,216600.0,42.79,42.9025,42.7375,42.9025,216600.0
2015-02-05 12:10:00,57.2,57.24,56.92,56.95,171300.0,42.9025,42.9325,42.6925,42.715,171300.0
2015-02-05 12:20:00,56.95,57.04,56.95,57.0,121600.0,42.715,42.7825,42.715,42.7525,121600.0
2015-02-05 12:30:00,57.0,57.1,56.96,57.0,113300.0,42.7525,42.8275,42.7225,42.7525,113300.0
2015-02-05 12:40:00,57.0,57.07,56.95,56.98,118700.0,42.7525,42.805,42.715,42.7375,118700.0
2015-02-05 12:50:00,56.98,57.03,56.91,57.0,93600.0,42.7375,42.775,42.685,42.7525,93600.0
2015-02-05 13:00:00,57.0,57.14,57.0,57.13,113700.0,42.7525,42.8575,42.7525,42.85,113700.0
2015-02-05 13:10:00,57.14,57.22,57.11,57.16,155600.0,42.8575,42.9175,42.835,42.8725,155600.0
2015-02-05 13:20:00,57.17,57.24,57.15,57.17,111900.0,42.88,42.9325,42.865,42.88,111900.0
2015-02-05 13:30:00,57.18,57.2,57.1,57.14,123100.0,42.8875,42.9025,42.8275,42.8575,123100.0
2015-02-05 13:40:00,57.14,57.26,57.14,57.23,101600.0,42.8575,42.9475,42.8575,42.925,101600.0
2015-02-05 13:50:00,57.24,57.32,57.14,57.16,104700.0,42.9325,42.9926,42.8575,42.8725,104700.0
2015-02-05 14:00:00,57.16,57.24,57.09,57.18,143500.0,42.8725,42.9325,42.82,42.8875,143500.0
2015-02-05 14:10:00,57.19,57.31,57.18,57.28,116800.0,42.895,42.9851,42.8875,42.9626,116800.0
2015-02-05 14:20:00,57.28,57.28,57.1,57.13,112500.0,42.9626,42.9626,42.8275,42.85,112500.0
2015-02-05 14:30:00,57.14,57.22,57.09,57.21,188000.0,42.8575,42.9175,42.82,42.91,188000.0
2015-02-05 14:40:00,57.21,57.26,57.12,57.21,128300.0,42.91,42.9475,42.8425,42.91,128300.0
2015-02-05 14:50:00,57.22,57.27,57.17,57.24,140200.0,42.9175,42.955,42.88,42.9325,140200.0
2015-02-05 15:00:00,57.25,57.29,57.05,57.06,163600.0,42.94,42.9701,42.79,42.7975,163600.0
2015-02-05 15:10:00,57.06,57.1,57.01,57.09,300000.0,42.7975,42.8275,42.76,42.82,300000.0
2015-02-05 15:20:00,57.08,57.16,56.96,57.15,298400.0,42.8125,42.8725,42.7225,42.865,298400.0
2015-02-05 15:30:00,57.16,57.23,57.11,57.15,258100.0,42.8725,42.925,42.835,42.865,258100.0
2015-02-05 15:40:00,57.15,57.16,57.09,57.14,344900.0,42.865,42.8725,42.82,42.8575,344900.0
2015-02-05 15:50:00,57.14,57.19,57.11,57.12,589700.0,42.8575,42.895,42.835,42.8425,589700.0
2015-02-06 09:30:00,57.16,57.41,57.11,57.26,295400.0,42.8725,43.0601,42.835,42.9475,295400.0
2015-02-06 09:40:00,57.25,57.28,56.98,57.1,135900.0,42.94,42.9626,42.7375,42.8275,135900.0
2015-02-06 09:50:00,57.1,57.21,57.09,57.17,137300.0,42.8275,42.91,42.82,42.88,137300.0
2015-02-06 10:00:00,57.17,57.42,57.1,57.37,260800.0,42.88,43.0676,42.8275,43.0301,260800.0
2015-02-06 10:10:00,57.36,57.49,57.32,57.46,161400.0,43.0226,43.1201,42.9926,43.0976,161400.0
2015-02-06 10:20:00,57.46,57.46,57.22,57.25,106300.0,43.0976,43.0976,42.9175,42.94,106300.0
2015-02-06 10:30:00,57.25,57.27,57.16,57.17,127600.0,42.94,42.955,42.8725,42.88,127600.0
2015-02-06 10:40:00,57.17,57.25,57.08,57.25,192100.0,42.88,42.94,42.8125,42.94,192100.0
2015-02-06 10:50:00,57.25,57.26,57.12,57.12,122000.0,42.94,42.9475,42.8425,42.8425,122000.0
2015-02-06 11:00:00,57.12,57.16,57.06,57.14,193500.0,42.8425,42.8725,42.7975,42.8575,193500.0
2015-02-06 11:10:00,57.14,57.15,57.01,57.03,187100.0,42.8575,42.865,42.76,42.775,187100.0
2015-02-06 11:20:00,57.02,57.09,56.98,57.05,109100.0,42.7675,42.82,42.7375,42.79,109100.0
2015-02-06 11:30:00,57.05,57.12,56.96,57.09,148900.0,42.79,42.8425,42.7225,42.82,148900.0
2015-02-06 11:40:00,57.1,57.25,57.1,57.21,95900.0,42.8275,42.94,42.8275,42.91,95900.0
2015-02-06 11:50:00,57.21,57.25,57.12,57.15,92000.0,42.91,42.94,42.8425,42.865,92000.0
2015-02-06 12:00:00,57.15,57.19,57.1,57.17,112500.0,42.865,42.895,42.8275,42.88,112500.0
2015-02-06 12:10:00,57.18,57.28,57.16,57.25,94700.0,42.8875,42.9626,42.8725,42.94,94700.0
2015-02-06 12:20:00,57.25,57.33,57.25,57.28,129900.0,42.94,43.0001,42.94,42.9626,129900.0
2015-02-06 12:30:00,57.28,57.32,57.23,57.25,86400.0,42.9626,42.9926,42.925,42.94,86400.0
2015-02-06 12:40:00,57.25,57.28,57.08,57.13,127000.0,42.94,42.9626,42.8125,42.85,127000.0
2015-02-06 12:50:00,57.13,57.14,57.03,57.09,98800.0,42.85,42.8575,42.775,42.82,98800.0
2015-02-06 13:00:00,57.1,57.13,57.03,57.07,74900.0,42.8275,42.85,42.775,42.805,74900.0
2015-02-06 13:10:00,57.07,57.1,57.0,57.03,73900.0,42.805,42.8275,42.7525,42.775,73900.0
2015-02-06 13:20:00,57.04,57.05,56.89,56.99,110000.0,42.7825,42.79,42.67,42.745,110000.0
2015-02-06 13:30:00,56.99,57.01,56.92,56.98,88000.0,42.745,42.76,42.6925,42.7375,88000.0
2015-02-06 13:40:00,56.98,57.11,56.98,57.05,60200.0,42.7375,42.835,42.7375,42.79,60200.0
2015-02-06 13:50:00,57.04,57.11,57.03,57.05,72500.0,42.7825,42.835,42.775,42.79,72500.0
2015-02-06 14:00:00,57.05,57.06,56.98,56.98,103700.0,42.79,42.7975,42.7375,42.7375,103700.0
2015-02-06 14:10:00,56.98,57.07,56.96,57.04,69600.0,42.7375,42.805,42.7225,42.7825,69600.0
2015-02-06 14:20:00,57.03,57.1,57.01,57.08,73700.0,42.775,42.8275,42.76,42.8125,73700.0
2015-02-06 14:30:00,57.09,57.25,57.08,57.22,137400.0,42.82,42.94,42.8125,42.9175,137400.0
2015-02-06 14:40:00,57.21,57.23,57.1,57.16,93200.0,42.91,42.925,42.8275,42.8725,93200.0
2015-02-06 14:50:00,57.16,57.18,57.08,57.09,123400.0,42.8725,42.8875,42.8125,42.82,123400.0
2015-02-06 15:00:00,57.09,57.09,56.94,57.0,180800.0,42.82,42.82,42.7075,42.7525,180800.0
2015-02-06 15:10:00,56.99,57.06,56.95,56.97,131600.0,42.745,42.7975,42.715,42.73,131600.0
2015-02-06 15:20:00,56.96,57.07,56.89,56.89,136500.0,42.7225,42.805,42.67,42.67,136500.0
2015-02-06 15:30:00,56.9,57.01,56.85,56.99,154600.0,42.6775,42.76,42.64,42.745,154600.0
2015-02-06 15:40:00,56.98,56.99,56.82,56.88,205300.0,42.7375,42.745,42.6175,42.6625,205300.0
2015-02-06 15:50:00,56.88,57.03,56.88,57.01,534300.0,42.6625,42.775,42.6625,42.76,534300.0
2015-02-09 09:30:00,56.77,57.45,56.75,57.39,205800.0,42.58,43.0901,42.565,43.0451,205800.0
2015-02-09 09:40:00,57.4,57.52,57.22,57.31,110300.0,43.0526,43.1426,42.9175,42.9851,110300.0
2015-02-09 09:50:00,57.29,57.49,57.29,57.43,81500.0,42.9701,43.1201,42.9701,43.0751,81500.0
2015-02-09 10:00:00,57.44,57.6,57.43,57.45,192200.0,43.0826,43.2026,43.0751,43.0901,192200.0
2015-02-09 10:10:00,57.46,57.58,57.36,57.57,98100.0,43.0976,43.1876,43.0226,43.1801,98100.0
2015-02-09 10:20:00,57.58,57.64,57.5,57.61,182500.0,43.1876,43.2326,43.1276,43.2101,182500.0
2015-02-09 10:30:00,57.6,57.67,57.55,57.65,183100.0,43.2026,43.2551,43.1651,43.2401,183100.0
2015-02-09 10:40:00,57.65,57.66,57.42,57.46,196800.0,43.2401,43.2476,43.0676,43.0976,196800.0
2015-02-09 10:50:00,57.46,57.55,57.36,57.39,130700.0,43.0976,43.1651,43.0226,43.0451,130700.0
2015-02-09 11:00:00,57.39,57.49,57.37,57.49,217400.0,43.0451,43.1201,43.0301,43.1201,217400.0
2015-02-09 11:10:00,57.48,57.51,57.37,57.37,125500.0,43.1126,43.1351,43.0301,43.0301,125500.0
2015-02-09 11:20:00,57.37,57.46,57.3,57.4,101100.0,43.0301,43.0976,42.9776,43.0526,101100.0
2015-02-09 11:30:00,57.39,57.4,57.3,57.31,57200.0,43.0451,43.0526,42.9776,42.9851,57200.0
2015-02-09 11:40:00,57.32,57.4,57.31,57.36,58600.0,42.9926,43.0526,42.9851,43.0226,58600.0
2015-02-09 11:50:00,57.36,57.47,57.36,57.44,72500.0,43.0226,43.1051,43.0226,43.0826,72500.0
2015-02-09 12:00:00,57.45,57.54,57.38,57.53,82800.0,43.0901,43.1576,43.0376,43.1501,82800.0
2015-02-09 12:10:00,57.54,57.57,57.48,57.53,43800.0,43.1576,43.1801,43.1126,43.1501,43800.0
2015-02-09 12:20:00,57.54,57.58,57.49,57.58,86100.0,43.1576,43.1876,43.1201,43.1876,86100.0
2015-02-09 12:30:00,57.59,57.64,57.55,57.57,105200.0,43.1951,43.2326,43.1651,43.1801,105200.0
2015-02-09 12:40:00,57.58,57.61,57.54,57.56,85700.0,43.1876,43.2101,43.1576,43.1726,85700.0
2015-02-09 12:50:00,57.56,57.62,57.53,57.58,73400.0,43.1726,43.2176,43.1501,43.1876,73400.0
2015-02-09 13:00:00,57.58,57.7,57.57,57.66,111500.0,43.1876,43.2776,43.1801,43.2476,111500.0
2015-02-09 13:10:00,57.66,57.71,57.61,57.62,84500.0,43.2476,43.2851,43.2101,43.2176,84500.0
2015-02-09 13:20:00,57.62,57.64,57.46,57.47,76100.0,43.2176,43.2326,43.0976,43.1051,76100.0
2015-02-09 13:30:00,57.46,57.46,57.36,57.36,78700.0,43.0976,43.0976,43.0226,43.0226,78700.0
2015-02-09 13:40:00,57.36,57.37,57.21,57.25,292900.0,43.0226,43.0301,42.91,42.94,292900.0
2015-02-09 13:50:00,57.26,57.33,57.26,57.29,72100.0,42.9475,43.0001,42.9475,42.9701,72100.0
2015-02-09 14:00:00,57.29,57.37,57.26,57.28,92800.0,42.9701,43.0301,42.9475,42.9626,92800.0
2015-02-09 14:10:00,57.29,57.33,57.23,57.26,103500.0,42.9701,43.0001,42.925,42.9475,103500.0
2015-02-09 14:20:00,57.25,57.34,57.23,57.33,61800.0,42.94,43.0076,42.925,43.0001,61800.0
2015-02-09 14:30:00,57.34,57.49,57.33,57.46,74400.0,43.0076,43.1201,43.0001,43.0976,74400.0
2015-02-09 14:40:00,57.46,57.5,57.4,57.43,92600.0,43.0976,43.1276,43.0526,43.0751,92600.0
2015-02-09 14:50:00,57.43,57.51,57.43,57.46,98600.0,43.0751,43.1351,43.0751,43.0976,98600.0
2015-02-09 15:00:00,57.46,57.47,57.22,57.27,118100.0,43.0976,43.1051,42.9175,42.955,118100.0
2015-02-09 15:10:00,57.27,57.35,57.18,57.22,227200.0,42.955,43.0151,42.8875,42.9175,227200.0
2015-02-09 15:20:00,57.2,57.28,57.13,57.27,189900.0,42.9025,42.9626,42.85,42.955,189900.0
2015-02-09 15:30:00,57.27,57.33,57.1,57.32,293200.0,42.955,43.0001,42.8275,42.9926,293200.0
2015-02-09 15:40:00,57.32,57.43,57.3,57.37,201900.0,42.9926,43.0751,42.9776,43.0301,201900.0
2015-02-09 15:50:00,57.37,57.38,57.31,57.35,344600.0,43.0301,43.0376,42.9851,43.0151,344600.0
2015-02-10 09:30:00,57.55,57.8,57.29,57.4,230600.0,43.1651,43.3526,42.9701,43.0526,230600.0
2015-02-10 09:40:00,57.4,57.4,57.25,57.35,95100.0,43.0526,43.0526,42.94,43.0151,95100.0
2015-02-10 09:50:00,57.36,57.38,57.08,57.1,140500.0,43.0226,43.0376,42.8125,42.8275,140500.0
2015-02-10 10:00:00,57.1,57.31,57.1,57.28,139200.0,42.8275,42.9851,42.8275,42.9626,139200.0
2015-02-10 10:10:00,57.28,57.43,57.26,57.27,85400.0,42.9626,43.0751,42.9475,42.955,85400.0
2015-02-10 10:20:00,57.27,57.28,57.16,57.16,73400.0,42.955,42.9626,42.8725,42.8725,73400.0
2015-02-10 10:30:00,57.17,57.24,57.14,57.16,89100.0,42.88,42.9325,42.8575,42.8725,89100.0
2015-02-10 10:40:00,57.16,57.21,57.02,57.1,111300.0,42.8725,42.91,42.7675,42.8275,111300.0
2015-02-10 10:50:00,57.11,57.22,57.08,57.22,224400.0,42.835,42.9175,42.8125,42.9175,224400.0
2015-02-10 11:00:00,57.21,57.31,57.17,57.31,119700.0,42.91,42.9851,42.88,42.9851,119700.0
2015-02-10 11:10:00,57.31,57.38,57.28,57.35,105400.0,42.9851,43.0376,42.9626,43.0151,105400.0
2015-02-10 11:20:00,57.34,57.42,57.33,57.39,85800.0,43.0076,43.0676,43.0001,43.0451,85800.0
2015-02-10 11:30:00,57.4,57.49,57.39,57.47,127500.0,43.0526,43.1201,43.0451,43.1051,127500.0
2015-02-10 11:40:00,57.47,57.52,57.42,57.49,110400.0,43.1051,43.1426,43.0676,43.1201,110400.0
2015-02-10 11:50:00,57.5,57.52,57.41,57.5,112900.0,43.1276,43.1426,43.0601,43.1276,112900.0
2015-02-10 12:00:00,57.5,57.52,57.44,57.48,71400.0,43.1276,43.1426,43.0826,43.1126,71400.0
2015-02-10 12:10:00,57.48,57.58,57.43,57.58,106700.0,43.1126,43.1876,43.0751,43.1876,106700.0
2015-02-10 12:20:00,57.57,57.67,57.56,57.65,108300.0,43.1801,43.2551,43.1726,43.2401,108300.0
2015-02-10 12:30:00,57.64,57.65,57.55,57.58,111400.0,43.2326,43.2401,43.1651,43.1876,111400.0
2015-02-10 12:40:00,57.58,57.63,57.55,57.62,78800.0,43.1876,43.2251,43.1651,43.2176,78800.0
2015-02-10 12:50:00,57.61,57.61,57.47,57.48,63400.0,43.2101,43.2101,43.1051,43.1126,63400.0
2015-02-10 13:00:00,57.48,57.55,57.48,57.51,110400.0,43.1126,43.1651,43.1126,43.1351,110400.0
2015-02-10 13:10:00,57.51,57.56,57.51,57.54,83900.0,43.1351,43.1726,43.1351,43.1576,83900.0
2015-02-10 13:20:00,57.53,57.55,57.45,57.55,109900.0,43.1501,43.1651,43.0901,43.1651,109900.0
2015-02-10 13:30:00,57.55,57.62,57.53,57.6,105500.0,43.1651,43.2176,43.1501,43.2026,105500.0
2015-02-10 13:40:00,57.6,57.61,57.52,57.59,99800.0,43.2026,43.2101,43.1426,43.1951,99800.0
2015-02-10 13:50:00,57.59,57.66,57.56,57.58,155100.0,43.1951,43.2476,43.1726,43.1876,155100.0
2015-02-10 14:00:00,57.57,57.66,57.57,57.66,79000.0,43.1801,43.2476,43.1801,43.2476,79000.0
2015-02-10 14:10:00,57.66,57.69,57.47,57.55,212700.0,43.2476,43.2701,43.1051,43.1651,212700.0
2015-02-10 14:20:00,57.56,57.73,57.54,57.7,164700.0,43.1726,43.3001,43.1576,43.2776,164700.0
2015-02-10 14:30:00,57.71,57.85,57.68,57.77,139200.0,43.2851,43.3901,43.2626,43.3301,139200.0
2015-02-10 14:40:00,57.77,57.81,57.68,57.79,114200.0,43.3301,43.3601,43.2626,43.3451,114200.0
2015-02-10 14:50:00,57.78,57.93,57.78,57.91,163000.0,43.3376,43.4501,43.3376,43.4351,163000.0
2015-02-10 15:00:00,57.91,57.93,57.81,57.93,122000.0,43.4351,43.4501,43.3601,43.4501,122000.0
2015-02-10 15:10:00,57.94,58.03,57.91,58.02,182600.0,43.4576,43.5251,43.4351,43.5176,182600.0
2015-02-10 15:20:00,58.02,58.09,57.94,58.07,260400.0,43.5176,43.5701,43.4576,43.5551,260400.0
2015-02-10 15:30:00,58.08,58.12,58.01,58.07,187500.0,43.5626,43.5926,43.5101,43.5551,187500.0
2015-02-10 15:40:00,58.06,58.07,57.93,58.02,306100.0,43.5476,43.5551,43.4501,43.5176,306100.0
2015-02-10 15:50:00,58.02,58.13,58.0,58.04,448400.0,43.5176,43.6001,43.5026,43.5326,448400.0
2015-02-11 09:30:00,57.82,57.82,57.54,57.54,127600.0,43.7209,43.7209,43.5092,43.5092,127600.0
2015-02-11 09:40:00,57.53,57.57,57.44,57.46,60000.0,43.5016,43.5319,43.4336,43.4487,60000.0
2015-02-11 09:50:00,57.46,57.46,57.28,57.45,82400.0,43.4487,43.4487,43.3126,43.4411,82400.0
2015-02-11 10:00:00,57.45,57.59,57.42,57.48,115600.0,43.4411,43.547,43.4184,43.4638,115600.0
2015-02-11 10:10:00,57.47,57.52,57.36,57.38,48800.0,43.4562,43.494,43.3731,43.3882,48800.0
2015-02-11 10:20:00,57.38,57.39,57.24,57.27,53900.0,43.3882,43.3957,43.2823,43.305,53900.0
2015-02-11 10:30:00,57.27,57.34,57.19,57.31,58300.0,43.305,43.3579,43.2445,43.3353,58300.0
2015-02-11 10:40:00,57.3,57.37,57.24,57.31,55700.0,43.3277,43.3806,43.2823,43.3353,55700.0
2015-02-11 10:50:00,57.31,57.39,57.3,57.38,59100.0,43.3353,43.3957,43.3277,43.3882,59100.0
2015-02-11 11:00:00,57.38,57.6,57.37,57.58,107300.0,43.3882,43.5545,43.3806,43.5394,107300.0
2015-02-11 11:10:00,57.59,57.6,57.55,57.57,93900.0,43.547,43.5545,43.5167,43.5319,93900.0
2015-02-11 11:20:00,57.57,57.6,57.53,57.56,83800.0,43.5319,43.5545,43.5016,43.5243,83800.0
2015-02-11 11:30:00,57.56,57.62,57.5,57.62,78000.0,43.5243,43.5697,43.4789,43.5697,78000.0
2015-02-11 11:40:00,57.61,57.64,57.56,57.61,60900.0,43.5621,43.5848,43.5243,43.5621,60900.0
2015-02-11 11:50:00,57.62,57.69,57.6,57.66,52300.0,43.5697,43.6226,43.5545,43.5999,52300.0
2015-02-11 12:00:00,57.66,57.68,57.6,57.67,52000.0,43.5999,43.615,43.5545,43.6075,52000.0
2015-02-11 12:10:00,57.66,57.73,57.64,57.72,48300.0,43.5999,43.6528,43.5848,43.6453,48300.0
2015-02-11 12:20:00,57.72,57.77,57.71,57.74,56700.0,43.6453,43.6831,43.6377,43.6604,56700.0
2015-02-11 12:30:00,57.74,57.79,57.73,57.76,64000.0,43.6604,43.6982,43.6528,43.6755,64000.0
2015-02-11 12:40:00,57.75,57.75,57.62,57.67,59600.0,43.668,43.668,43.5697,43.6075,59600.0
2015-02-11 12:50:00,57.67,57.7,57.61,57.62,58200.0,43.6075,43.6302,43.5621,43.5697,58200.0
2015-02-11 13:00:00,57.62,57.68,57.53,57.54,59100.0,43.5697,43.615,43.5016,43.5092,59100.0
2015-02-11 13:10:00,57.54,57.59,57.49,57.5,180600.0,43.5092,43.547,43.4714,43.4789,180600.0
2015-02-11 13:20:00,57.49,57.53,57.45,57.52,65600.0,43.4714,43.5016,43.4411,43.494,65600.0
2015-02-11 13:30:00,57.53,57.54,57.44,57.51,87800.0,43.5016,43.5092,43.4336,43.4865,87800.0
2015-02-11 13:40:00,57.51,57.56,57.47,57.48,47200.0,43.4865,43.5243,43.4562,43.4638,47200.0
2015-02-11 13:50:00,57.48,57.67,57.43,57.64,57600.0,43.4638,43.6075,43.426,43.5848,57600.0
2015-02-11 14:00:00,57.63,57.67,57.57,57.64,76400.0,43.5772,43.6075,43.5319,43.5848,76400.0
2015-02-11 14:10:00,57.64,57.71,57.63,57.68,94400.0,43.5848,43.6377,43.5772,43.615,94400.0
2015-02-11 14:20:00,57.68,57.71,57.54,57.58,116600.0,43.615,43.6377,43.5092,43.5394,116600.0
2015-02-11 14:30:00,57.58,57.7,57.57,57.68,53100.0,43.5394,43.6302,43.5319,43.615,53100.0
2015-02-11 14:40:00,57.69,57.72,57.65,57.67,68700.0,43.6226,43.6453,43.5923,43.6075,68700.0
2015-02-11 14:50:00,57.67,57.7,57.6,57.62,82900.0,43.6075,43.6302,43.5545,43.5697,82900.0
2015-02-11 15:00:00,57.63,57.69,57.62,57.69,90300.0,43.5772,43.6226,43.5697,43.6226,90300.0
2015-02-11 15:10:00,57.68,57.75,57.66,57.74,135600.0,43.615,43.668,43.5999,43.6604,135600.0
2015-02-11 15:20:00,57.73,57.96,57.72,57.89,159200.0,43.6528,43.8268,43.6453,43.7738,159200.0
2015-02-11 15:30:00,57.9,57.93,57.75,57.84,199600.0,43.7814,43.8041,43.668,43.736,199600.0
2015-02-11 15:40:00,57.84,57.91,57.64,57.66,203900.0,43.736,43.7889,43.5848,43.5999,203900.0
2015-02-11 15:50:00,57.67,57.71,57.61,57.69,350200.0,43.6075,43.6377,43.5621,43.6226,350200.0
2015-02-12 09:30:00,57.68,58.09,57.58,58.08,224100.0,43.615,43.9251,43.5394,43.9175,224100.0
2015-02-12 09:40:00,58.08,58.34,58.03,58.32,134000.0,43.9175,44.1141,43.8797,44.099,134000.0
2015-02-12 09:50:00,58.34,58.35,58.14,58.15,84900.0,44.1141,44.1217,43.9629,43.9704,84900.0
2015-02-12 10:00:00,58.15,58.26,58.06,58.26,64700.0,43.9704,44.0536,43.9024,44.0536,64700.0
2015-02-12 10:10:00,58.27,58.32,58.24,58.26,85400.0,44.0612,44.099,44.0385,44.0536,85400.0
2015-02-12 10:20:00,58.26,58.29,58.07,58.07,86200.0,44.0536,44.0763,43.9099,43.9099,86200.0
2015-02-12 10:30:00,58.07,58.13,58.03,58.13,72300.0,43.9099,43.9553,43.8797,43.9553,72300.0
2015-02-12 10:40:00,58.13,58.18,58.0,58.01,73700.0,43.9553,43.9931,43.857,43.8646,73700.0
2015-02-12 10:50:00,58.01,58.1,57.98,58.04,99400.0,43.8646,43.9326,43.8419,43.8872,99400.0
2015-02-12 11:00:00,58.04,58.12,57.97,58.02,91900.0,43.8872,43.9477,43.8343,43.8721,91900.0
2015-02-12 11:10:00,58.01,58.09,57.93,57.99,71500.0,43.8646,43.9251,43.8041,43.8494,71500.0
2015-02-12 11:20:00,57.98,58.0,57.86,57.95,75600.0,43.8419,43.857,43.7511,43.8192,75600.0
2015-02-12 11:30:00,57.96,58.27,57.95,58.22,136100.0,43.8268,44.0612,43.8192,44.0234,136100.0
2015-02-12 11:40:00,58.2,58.29,58.17,58.27,66700.0,44.0082,44.0763,43.9855,44.0612,66700.0
2015-02-12 11:50:00,58.27,58.28,58.22,58.25,78300.0,44.0612,44.0687,44.0234,44.046,78300.0
2015-02-12 12:00:00,58.25,58.26,58.22,58.25,58100.0,44.046,44.0536,44.0234,44.046,58100.0
2015-02-12 12:10:00,58.25,58.38,58.24,58.37,65600.0,44.046,44.1443,44.0385,44.1368,65600.0
2015-02-12 12:20:00,58.37,58.48,58.35,58.48,110600.0,44.1368,44.22,44.1217,44.22,110600.0
2015-02-12 12:30:00,58.48,58.53,58.45,58.49,122000.0,44.22,44.2578,44.1973,44.2275,122000.0
2015-02-12 12:40:00,58.49,58.5,58.36,58.43,61200.0,44.2275,44.2351,44.1292,44.1821,61200.0
2015-02-12 12:50:00,58.42,58.55,58.41,58.55,67600.0,44.1746,44.2729,44.167,44.2729,67600.0
2015-02-12 13:00:00,58.55,58.56,58.48,58.49,102300.0,44.2729,44.2804,44.22,44.2275,102300.0
2015-02-12 13:10:00,58.5,58.63,58.5,58.55,59000.0,44.2351,44.3334,44.2351,44.2729,59000.0
2015-02-12 13:20:00,58.54,58.63,58.51,58.61,66800.0,44.2653,44.3334,44.2426,44.3183,66800.0
2015-02-12 13:30:00,58.6,58.63,58.55,58.59,66800.0,44.3107,44.3334,44.2729,44.3031,66800.0
2015-02-12 13:40:00,58.59,58.6,58.47,58.51,93800.0,44.3031,44.3107,44.2124,44.2426,93800.0
2015-02-12 13:50:00,58.5,58.52,58.47,58.5,46600.0,44.2351,44.2502,44.2124,44.2351,46600.0
2015-02-12 14:00:00,58.5,58.52,58.4,58.5,74000.0,44.2351,44.2502,44.1595,44.2351,74000.0
2015-02-12 14:10:00,58.49,58.52,58.47,58.51,69500.0,44.2275,44.2502,44.2124,44.2426,69500.0
2015-02-12 14:20:00,58.51,58.51,58.43,58.45,94100.0,44.2426,44.2426,44.1821,44.1973,94100.0
2015-02-12 14:30:00,58.45,58.46,58.39,58.45,129400.0,44.1973,44.2048,44.1519,44.1973,129400.0
2015-02-12 14:40:00,58.45,58.49,58.43,58.46,103900.0,44.1973,44.2275,44.1821,44.2048,103900.0
2015-02-12 14:50:00,58.46,58.59,58.43,58.55,81700.0,44.2048,44.3031,44.1821,44.2729,81700.0
2015-02-12 15:00:00,58.56,58.57,58.5,58.51,92200.0,44.2804,44.288,44.2351,44.2426,92200.0
2015-02-12 15:10:00,58.51,58.55,58.49,58.53,90700.0,44.2426,44.2729,44.2275,44.2578,90700.0
2015-02-12 15:20:00,58.54,58.55,58.49,58.53,120600.0,44.2653,44.2729,44.2275,44.2578,120600.0
2015-02-12 15:30:00,58.52,58.53,58.44,58.48,156500.0,44.2502,44.2578,44.1897,44.22,156500.0
2015-02-12 15:40:00,58.48,58.65,58.48,58.64,242200.0,44.22,44.3485,44.22,44.3409,242200.0
2015-02-12 15:50:00,58.64,58.67,58.56,58.59,401600.0,44.3409,44.3636,44.2804,44.3031,401600.0
2015-02-13 09:30:00,58.68,59.12,58.68,59.1,177800.0,44.3712,44.7039,44.3712,44.6888,177800.0
2015-02-13 09:40:00,59.09,59.24,59.02,59.2,79500.0,44.6812,44.7946,44.6283,44.7644,79500.0
2015-02-13 09:50:00,59.21,59.32,59.08,59.29,66600.0,44.7719,44.8551,44.6736,44.8324,66600.0
2015-02-13 10:00:00,59.29,59.29,59.1,59.1,83200.0,44.8324,44.8324,44.6888,44.6888,83200.0
2015-02-13 10:10:00,59.09,59.1,58.97,58.97,86500.0,44.6812,44.6888,44.5905,44.5905,86500.0
2015-02-13 10:20:00,58.96,59.11,58.89,59.1,83300.0,44.5829,44.6963,44.53,44.6888,83300.0
2015-02-13 10:30:00,59.1,59.12,58.98,59.02,91200.0,44.6888,44.7039,44.598,44.6283,91200.0
2015-02-13 10:40:00,59.02,59.08,58.97,58.98,83300.0,44.6283,44.6736,44.5905,44.598,83300.0
2015-02-13 10:50:00,58.98,59.03,58.96,59.0,65000.0,44.598,44.6358,44.5829,44.6132,65000.0
2015-02-13 11:00:00,59.01,59.15,59.01,59.04,147900.0,44.6207,44.7266,44.6207,44.6434,147900.0
2015-02-13 11:10:00,59.05,59.05,58.96,58.99,73800.0,44.651,44.651,44.5829,44.6056,73800.0
2015-02-13 11:20:00,58.98,58.99,58.85,58.92,67700.0,44.598,44.6056,44.4997,44.5527,67700.0
2015-02-13 11:30:00,58.93,58.99,58.89,58.99,51400.0,44.5602,44.6056,44.53,44.6056,51400.0
2015-02-13 11:40:00,58.99,59.07,58.97,59.05,102800.0,44.6056,44.6661,44.5905,44.651,102800.0
2015-02-13 11:50:00,59.05,59.08,58.99,59.03,152200.0,44.651,44.6736,44.6056,44.6358,152200.0
2015-02-13 12:00:00,59.03,59.05,58.96,58.99,45100.0,44.6358,44.651,44.5829,44.6056,45100.0
2015-02-13 12:10:00,59.0,59.0,58.85,58.85,37200.0,44.6132,44.6132,44.4997,44.4997,37200.0
2015-02-13 12:20:00,58.86,58.87,58.79,58.79,44800.0,44.5073,44.5149,44.4544,44.4544,44800.0
2015-02-13 12:30:00,58.78,58.89,58.77,58.88,38100.0,44.4468,44.53,44.4392,44.5224,38100.0
2015-02-13 12:40:00,58.89,58.91,58.77,58.77,39900.0,44.53,44.5451,44.4392,44.4392,39900.0
2015-02-13 12:50:00,58.78,58.86,58.77,58.79,31000.0,44.4468,44.5073,44.4392,44.4544,31000.0
2015-02-13 13:00:00,58.78,58.85,58.78,58.84,52100.0,44.4468,44.4997,44.4468,44.4922,52100.0
2015-02-13 13:10:00,58.84,58.87,58.82,58.85,38300.0,44.4922,44.5149,44.477,44.4997,38300.0
2015-02-13 13:20:00,58.86,58.87,58.74,58.78,54700.0,44.5073,44.5149,44.4166,44.4468,54700.0
2015-02-13 13:30:00,58.77,58.77,58.6,58.69,51000.0,44.4392,44.4392,44.3107,44.3787,51000.0
2015-02-13 13:40:00,58.69,58.72,58.64,58.7,47400.0,44.3787,44.4014,44.3409,44.3863,47400.0
2015-02-13 13:50:00,58.7,58.78,58.69,58.69,41500.0,44.3863,44.4468,44.3787,44.3787,41500.0
2015-02-13 14:00:00,58.68,58.72,58.67,58.69,65100.0,44.3712,44.4014,44.3636,44.3787,65100.0
2015-02-13 14:10:00,58.7,58.76,58.65,58.72,48500.0,44.3863,44.4317,44.3485,44.4014,48500.0
2015-02-13 14:20:00,58.72,58.75,58.68,58.74,52300.0,44.4014,44.4241,44.3712,44.4166,52300.0
2015-02-13 14:30:00,58.74,58.75,58.6,58.61,56300.0,44.4166,44.4241,44.3107,44.3183,56300.0
2015-02-13 14:40:00,58.61,58.65,58.55,58.65,142800.0,44.3183,44.3485,44.2729,44.3485,142800.0
2015-02-13 14:50:00,58.64,58.64,58.55,58.62,104600.0,44.3409,44.3409,44.2729,44.3258,104600.0
2015-02-13 15:00:00,58.62,58.71,58.59,58.66,128900.0,44.3258,44.3939,44.3031,44.3561,128900.0
2015-02-13 15:10:00,58.65,58.72,58.63,58.71,109800.0,44.3485,44.4014,44.3334,44.3939,109800.0
2015-02-13 15:20:00,58.71,58.73,58.66,58.73,91500.0,44.3939,44.409,44.3561,44.409,91500.0
2015-02-13 15:30:00,58.73,58.76,58.66,58.69,163100.0,44.409,44.4317,44.3561,44.3787,163100.0
2015-02-13 15:40:00,58.68,58.72,58.65,58.71,142300.0,44.3712,44.4014,44.3485,44.3939,142300.0
2015-02-13 15:50:00,58.72,58.73,58.68,58.69,266100.0,44.4014,44.409,44.3712,44.3787,266100.0
2015-02-17 09:30:00,58.59,58.6,58.33,58.34,136500.0,44.3031,44.3107,44.1065,44.1141,136500.0
2015-02-17 09:40:00,58.31,58.43,58.28,58.28,49500.0,44.0914,44.1821,44.0687,44.0687,49500.0
2015-02-17 09:50:00,58.28,58.34,58.24,58.34,37100.0,44.0687,44.1141,44.0385,44.1141,37100.0
2015-02-17 10:00:00,58.34,58.47,58.25,58.36,54600.0,44.1141,44.2124,44.046,44.1292,54600.0
2015-02-17 10:10:00,58.36,58.39,58.26,58.27,64500.0,44.1292,44.1519,44.0536,44.0612,64500.0
2015-02-17 10:20:00,58.26,58.28,58.2,58.26,45500.0,44.0536,44.0687,44.0082,44.0536,45500.0
2015-02-17 10:30:00,58.26,58.32,58.23,58.24,55400.0,44.0536,44.099,44.0309,44.0385,55400.0
2015-02-17 10:40:00,58.23,58.26,58.17,58.24,46500.0,44.0309,44.0536,43.9855,44.0385,46500.0
2015-02-17 10:50:00,58.25,58.28,58.17,58.24,98200.0,44.046,44.0687,43.9855,44.0385,98200.0
2015-02-17 11:00:00,58.23,58.32,58.22,58.3,66800.0,44.0309,44.099,44.0234,44.0838,66800.0
2015-02-17 11:10:00,58.3,58.34,58.23,58.31,68000.0,44.0838,44.1141,44.0309,44.0914,68000.0
2015-02-17 11:20:00,58.32,58.39,58.28,58.32,67800.0,44.099,44.1519,44.0687,44.099,67800.0
2015-02-17 11:30:00,58.31,58.44,58.3,58.38,61600.0,44.0914,44.1897,44.0838,44.1443,61600.0
2015-02-17 11:40:00,58.38,58.41,58.29,58.3,63200.0,44.1443,44.167,44.0763,44.0838,63200.0
2015-02-17 11:50:00,58.3,58.39,58.29,58.39,52500.0,44.0838,44.1519,44.0763,44.1519,52500.0
2015-02-17 12:00:00,58.39,58.46,58.38,58.41,47100.0,44.1519,44.2048,44.1443,44.167,47100.0
2015-02-17 12:10:00,58.41,58.41,58.33,58.39,90100.0,44.167,44.167,44.1065,44.1519,90100.0
2015-02-17 12:20:00,58.4,58.42,58.37,58.4,42400.0,44.1595,44.1746,44.1368,44.1595,42400.0
2015-02-17 12:30:00,58.4,58.48,58.39,58.46,43500.0,44.1595,44.22,44.1519,44.2048,43500.0
2015-02-17 12:40:00,58.45,58.5,58.41,58.44,53600.0,44.1973,44.2351,44.167,44.1897,53600.0
2015-02-17 12:50:00,58.43,58.48,58.41,58.48,39800.0,44.1821,44.22,44.167,44.22,39800.0
2015-02-17 13:00:00,58.48,58.55,58.43,58.54,61700.0,44.22,44.2729,44.1821,44.2653,61700.0
2015-02-17 13:10:00,58.54,58.54,58.48,58.53,50400.0,44.2653,44.2653,44.22,44.2578,50400.0
2015-02-17 13:20:00,58.53,58.62,58.51,58.55,72600.0,44.2578,44.3258,44.2426,44.2729,72600.0
2015-02-17 13:30:00,58.56,58.57,58.47,58.48,77800.0,44.2804,44.288,44.2124,44.22,77800.0
2015-02-17 13:40:00,58.48,58.5,58.43,58.45,75500.0,44.22,44.2351,44.1821,44.1973,75500.0
2015-02-17 13:50:00,58.44,58.45,58.34,58.39,57500.0,44.1897,44.1973,44.1141,44.1519,57500.0
2015-02-17 14:00:00,58.38,58.4,58.3,58.35,58700.0,44.1443,44.1595,44.0838,44.1217,58700.0
2015-02-17 14:10:00,58.34,58.37,58.3,58.31,56400.0,44.1141,44.1368,44.0838,44.0914,56400.0
2015-02-17 14:20:00,58.31,58.31,58.21,58.27,84200.0,44.0914,44.0914,44.0158,44.0612,84200.0
2015-02-17 14:30:00,58.27,58.39,58.27,58.36,51500.0,44.0612,44.1519,44.0612,44.1292,51500.0
2015-02-17 14:40:00,58.36,58.39,58.33,58.39,50800.0,44.1292,44.1519,44.1065,44.1519,50800.0
2015-02-17 14:50:00,58.39,58.44,58.33,58.34,69800.0,44.1519,44.1897,44.1065,44.1141,69800.0
2015-02-17 15:00:00,58.34,58.39,58.33,58.37,67000.0,44.1141,44.1519,44.1065,44.1368,67000.0
2015-02-17 15:10:00,58.37,58.38,58.32,58.32,77900.0,44.1368,44.1443,44.099,44.099,77900.0
2015-02-17 15:20:00,58.33,58.37,58.29,58.35,85800.0,44.1065,44.1368,44.0763,44.1217,85800.0
2015-02-17 15:30:00,58.35,58.36,58.25,58.25,118300.0,44.1217,44.1292,44.046,44.046,118300.0
2015-02-17 15:40:00,58.26,58.27,58.21,58.21,155400.0,44.0536,44.0612,44.0158,44.0158,155400.0
2015-02-17 15:50:00,58.21,58.3,58.18,58.28,284800.0,44.0158,44.0838,43.9931,44.0687,284800.0
2015-02-18 09:30:00,58.17,58.45,58.16,58.43,105300.0,43.9855,44.1973,43.978,44.1821,105300.0
2015-02-18 09:40:00,58.46,58.7,58.45,58.7,74400.0,44.2048,44.3863,44.1973,44.3863,74400.0
2015-02-18 09:50:00,58.7,58.7,58.55,58.63,42700.0,44.3863,44.3863,44.2729,44.3334,42700.0
2015-02-18 10:00:00,58.64,58.83,58.59,58.82,72300.0,44.3409,44.4846,44.3031,44.477,72300.0
2015-02-18 10:10:00,58.83,58.83,58.65,58.78,48700.0,44.4846,44.4846,44.3485,44.4468,48700.0
2015-02-18 10:20:00,58.76,58.78,58.65,58.72,55900.0,44.4317,44.4468,44.3485,44.4014,55900.0
2015-02-18 10:30:00,58.72,58.92,58.7,58.91,117400.0,44.4014,44.5527,44.3863,44.5451,117400.0
2015-02-18 10:40:00,58.91,59.08,58.91,59.07,63000.0,44.5451,44.6736,44.5451,44.6661,63000.0
2015-02-18 10:50:00,59.08,59.11,59.0,59.02,55000.0,44.6736,44.6963,44.6132,44.6283,55000.0
2015-02-18 11:00:00,59.01,59.04,58.98,59.0,74100.0,44.6207,44.6434,44.598,44.6132,74100.0
2015-02-18 11:10:00,59.0,59.08,58.99,59.04,66800.0,44.6132,44.6736,44.6056,44.6434,66800.0
2015-02-18 11:20:00,59.03,59.17,59.03,59.17,57600.0,44.6358,44.7417,44.6358,44.7417,57600.0
2015-02-18 11:30:00,59.17,59.24,59.14,59.15,93200.0,44.7417,44.7946,44.719,44.7266,93200.0
2015-02-18 11:40:00,59.15,59.15,59.0,59.01,61500.0,44.7266,44.7266,44.6132,44.6207,61500.0
2015-02-18 11:50:00,59.01,59.01,58.87,58.91,67700.0,44.6207,44.6207,44.5149,44.5451,67700.0
2015-02-18 12:00:00,58.91,59.05,58.91,59.01,48000.0,44.5451,44.651,44.5451,44.6207,48000.0
2015-02-18 12:10:00,59.01,59.02,59.0,59.02,34900.0,44.6207,44.6283,44.6132,44.6283,34900.0
2015-02-18 12:20:00,59.02,59.04,58.97,58.97,46600.0,44.6283,44.6434,44.5905,44.5905,46600.0
2015-02-18 12:30:00,58.97,58.98,58.85,58.86,31200.0,44.5905,44.598,44.4997,44.5073,31200.0
2015-02-18 12:40:00,58.85,58.9,58.81,58.9,38100.0,44.4997,44.5375,44.4695,44.5375,38100.0
2015-02-18 12:50:00,58.9,58.92,58.86,58.89,36600.0,44.5375,44.5527,44.5073,44.53,36600.0
2015-02-18 13:00:00,58.89,59.02,58.89,59.01,75100.0,44.53,44.6283,44.53,44.6207,75100.0
2015-02-18 13:10:00,59.01,59.01,58.94,58.96,47100.0,44.6207,44.6207,44.5678,44.5829,47100.0
2015-02-18 13:20:00,58.96,58.96,58.9,58.94,33600.0,44.5829,44.5829,44.5375,44.5678,33600.0
2015-02-18 13:30:00,58.95,58.97,58.88,58.91,37700.0,44.5753,44.5905,44.5224,44.5451,37700.0
2015-02-18 13:40:00,58.91,58.97,58.89,58.93,46700.0,44.5451,44.5905,44.53,44.5602,46700.0
2015-02-18 13:50:00,58.93,58.97,58.89,58.89,45100.0,44.5602,44.5905,44.53,44.53,45100.0
2015-02-18 14:00:00,58.91,59.13,58.91,59.07,114400.0,44.5451,44.7115,44.5451,44.6661,114400.0
2015-02-18 14:10:00,59.07,59.15,59.07,59.12,104700.0,44.6661,44.7266,44.6661,44.7039,104700.0
2015-02-18 14:20:00,59.13,59.15,58.98,59.02,128600.0,44.7115,44.7266,44.598,44.6283,128600.0
2015-02-18 14:30:00,59.01,59.03,58.93,58.96,49300.0,44.6207,44.6358,44.5602,44.5829,49300.0
2015-02-18 14:40:00,58.95,58.95,58.84,58.85,59900.0,44.5753,44.5753,44.4922,44.4997,59900.0
2015-02-18 14:50:00,58.85,58.92,58.84,58.89,54200.0,44.4997,44.5527,44.4922,44.53,54200.0
2015-02-18 15:00:00,58.89,58.94,58.87,58.91,82900.0,44.53,44.5678,44.5149,44.5451,82900.0
2015-02-18 15:10:00,58.9,58.94,58.86,58.93,104000.0,44.5375,44.5678,44.5073,44.5602,104000.0
2015-02-18 15:20:00,58.93,58.95,58.86,58.86,84700.0,44.5602,44.5753,44.5073,44.5073,84700.0
2015-02-18 15:30:00,58.87,58.91,58.83,58.86,138100.0,44.5149,44.5451,44.4846,44.5073,138100.0
2015-02-18 15:40:00,58.85,58.88,58.78,58.79,159900.0,44.4997,44.5224,44.4468,44.4544,159900.0
2015-02-18 15:50:00,58.8,58.88,58.77,58.86,181000.0,44.4619,44.5224,44.4392,44.5073,181000.0
2015-02-19 09:30:00,58.67,58.83,58.52,58.79,135300.0,44.3636,44.4846,44.2502,44.4544,135300.0
2015-02-19 09:40:00,58.81,58.96,58.67,58.67,73800.0,44.4695,44.5829,44.3636,44.3636,73800.0
2015-02-19 09:50:00,58.68,58.68,58.38,58.38,112500.0,44.3712,44.3712,44.1443,44.1443,112500.0
2015-02-19 10:00:00,58.39,58.51,58.35,58.48,103200.0,44.1519,44.2426,44.1217,44.22,103200.0
2015-02-19 10:10:00,58.47,58.5,58.41,58.5,97400.0,44.2124,44.2351,44.167,44.2351,97400.0
2015-02-19 10:20:00,58.5,58.57,58.47,58.54,72400.0,44.2351,44.288,44.2124,44.2653,72400.0
2015-02-19 10:30:00,58.55,58.6,58.53,58.58,80200.0,44.2729,44.3107,44.2578,44.2956,80200.0
2015-02-19 10:40:00,58.59,58.65,58.54,58.54,63400.0,44.3031,44.3485,44.2653,44.2653,63400.0
2015-02-19 10:50:00,58.55,58.65,58.55,58.59,48700.0,44.2729,44.3485,44.2729,44.3031,48700.0
2015-02-19 11:00:00,58.6,58.67,58.6,58.64,59800.0,44.3107,44.3636,44.3107,44.3409,59800.0
2015-02-19 11:10:00,58.65,58.73,58.65,58.73,40200.0,44.3485,44.409,44.3485,44.409,40200.0
2015-02-19 11:20:00,58.73,58.82,58.73,58.79,34000.0,44.409,44.477,44.409,44.4544,34000.0
2015-02-19 11:30:00,58.79,58.9,58.78,58.86,70000.0,44.4544,44.5375,44.4468,44.5073,70000.0
2015-02-19 11:40:00,58.87,58.95,58.84,58.92,44300.0,44.5149,44.5753,44.4922,44.5527,44300.0
2015-02-19 11:50:00,58.93,58.93,58.79,58.79,63700.0,44.5602,44.5602,44.4544,44.4544,63700.0
2015-02-19 12:00:00,58.78,58.89,58.73,58.89,63100.0,44.4468,44.53,44.409,44.53,63100.0
2015-02-19 12:10:00,58.89,58.91,58.79,58.91,50500.0,44.53,44.5451,44.4544,44.5451,50500.0
2015-02-19 12:20:00,58.91,58.93,58.85,58.85,41300.0,44.5451,44.5602,44.4997,44.4997,41300.0
2015-02-19 12:30:00,58.85,58.88,58.72,58.83,76000.0,44.4997,44.5224,44.4014,44.4846,76000.0
2015-02-19 12:40:00,58.84,58.89,58.82,58.88,41900.0,44.4922,44.53,44.477,44.5224,41900.0
2015-02-19 12:50:00,58.88,58.91,58.83,58.9,35500.0,44.5224,44.5451,44.4846,44.5375,35500.0
2015-02-19 13:00:00,58.92,58.93,58.84,58.9,38700.0,44.5527,44.5602,44.4922,44.5375,38700.0
2015-02-19 13:10:00,58.89,58.9,58.83,58.88,47000.0,44.53,44.5375,44.4846,44.5224,47000.0
2015-02-19 13:20:00,58.88,58.91,58.8,58.83,55700.0,44.5224,44.5451,44.4619,44.4846,55700.0
2015-02-19 13:30:00,58.83,58.85,58.78,58.82,36400.0,44.4846,44.4997,44.4468,44.477,36400.0
2015-02-19 13:40:00,58.83,58.84,58.79,58.83,34400.0,44.4846,44.4922,44.4544,44.4846,34400.0
2015-02-19 13:50:00,58.82,58.88,58.8,58.83,39500.0,44.477,44.5224,44.4619,44.4846,39500.0
2015-02-19 14:00:00,58.84,58.86,58.8,58.83,53900.0,44.4922,44.5073,44.4619,44.4846,53900.0
2015-02-19 14:10:00,58.83,58.86,58.79,58.85,33000.0,44.4846,44.5073,44.4544,44.4997,33000.0
2015-02-19 14:20:00,58.85,58.86,58.79,58.81,53000.0,44.4997,44.5073,44.4544,44.4695,53000.0
2015-02-19 14:30:00,58.81,58.86,58.78,58.84,74700.0,44.4695,44.5073,44.4468,44.4922,74700.0
2015-02-19 14:40:00,58.85,58.86,58.82,58.83,48300.0,44.4997,44.5073,44.477,44.4846,48300.0
2015-02-19 14:50:00,58.84,58.86,58.82,58.84,62700.0,44.4922,44.5073,44.477,44.4922,62700.0
2015-02-19 15:00:00,58.85,58.94,58.83,58.91,99400.0,44.4997,44.5678,44.4846,44.5451,99400.0
2015-02-19 15:10:00,58.91,58.92,58.8,58.82,93500.0,44.5451,44.5527,44.4619,44.477,93500.0
2015-02-19 15:20:00,58.82,58.85,58.73,58.73,71300.0,44.477,44.4997,44.409,44.409,71300.0
2015-02-19 15:30:00,58.73,58.74,58.66,58.69,127100.0,44.409,44.4166,44.3561,44.3787,127100.0
2015-02-19 15:40:00,58.69,58.69,58.59,58.62,108300.0,44.3787,44.3787,44.3031,44.3258,108300.0
2015-02-19 15:50:00,58.62,58.72,58.59,58.71,236800.0,44.3258,44.4014,44.3031,44.3939,236800.0
2015-02-20 09:30:00,58.53,58.77,58.34,58.34,297000.0,44.2578,44.4392,44.1141,44.1141,297000.0
2015-02-20 09:40:00,58.32,58.33,57.84,57.9,173500.0,44.099,44.1065,43.736,43.7814,173500.0
2015-02-20 09:50:00,57.89,57.94,57.78,57.86,71200.0,43.7738,43.8116,43.6906,43.7511,71200.0
2015-02-20 10:00:00,57.85,57.92,57.81,57.87,86500.0,43.7436,43.7965,43.7133,43.7587,86500.0
2015-02-20 10:10:00,57.87,58.11,57.87,58.04,117900.0,43.7587,43.9402,43.7587,43.8872,117900.0
2015-02-20 10:20:00,58.04,58.15,58.01,58.08,127000.0,43.8872,43.9704,43.8646,43.9175,127000.0
2015-02-20 10:30:00,58.07,58.26,58.02,58.25,65200.0,43.9099,44.0536,43.8721,44.046,65200.0
2015-02-20 10:40:00,58.26,58.36,58.23,58.25,81100.0,44.0536,44.1292,44.0309,44.046,81100.0
2015-02-20 10:50:00,58.26,58.35,58.22,58.35,83800.0,44.0536,44.1217,44.0234,44.1217,83800.0
2015-02-20 11:00:00,58.35,58.38,58.25,58.28,78000.0,44.1217,44.1443,44.046,44.0687,78000.0
2015-02-20 11:10:00,58.28,58.3,58.19,58.24,64500.0,44.0687,44.0838,44.0007,44.0385,64500.0
2015-02-20 11:20:00,58.24,58.37,58.23,58.36,96800.0,44.0385,44.1368,44.0309,44.1292,96800.0
2015-02-20 11:30:00,58.37,58.44,58.37,58.4,74000.0,44.1368,44.1897,44.1368,44.1595,74000.0
2015-02-20 11:40:00,58.4,58.46,58.39,58.4,50600.0,44.1595,44.2048,44.1519,44.1595,50600.0
2015-02-20 11:50:00,58.4,58.45,58.39,58.41,45400.0,44.1595,44.1973,44.1519,44.167,45400.0
2015-02-20 12:00:00,58.42,58.44,58.32,58.37,58400.0,44.1746,44.1897,44.099,44.1368,58400.0
2015-02-20 12:10:00,58.37,58.38,58.31,58.36,66500.0,44.1368,44.1443,44.0914,44.1292,66500.0
2015-02-20 12:20:00,58.37,58.42,58.33,58.33,90800.0,44.1368,44.1746,44.1065,44.1065,90800.0
2015-02-20 12:30:00,58.34,58.5,58.26,58.42,120000.0,44.1141,44.2351,44.0536,44.1746,120000.0
2015-02-20 12:40:00,58.4,58.5,58.37,58.41,103500.0,44.1595,44.2351,44.1368,44.167,103500.0
2015-02-20 12:50:00,58.41,58.45,58.3,58.32,68200.0,44.167,44.1973,44.0838,44.099,68200.0
2015-02-20 13:00:00,58.32,58.42,58.31,58.37,65500.0,44.099,44.1746,44.0914,44.1368,65500.0
2015-02-20 13:10:00,58.36,58.46,58.35,58.4,67500.0,44.1292,44.2048,44.1217,44.1595,67500.0
2015-02-20 13:20:00,58.41,58.44,58.38,58.4,56100.0,44.167,44.1897,44.1443,44.1595,56100.0
2015-02-20 13:30:00,58.39,58.45,58.36,58.45,95600.0,44.1519,44.1973,44.1292,44.1973,95600.0
2015-02-20 13:40:00,58.45,58.48,58.38,58.39,55400.0,44.1973,44.22,44.1443,44.1519,55400.0
2015-02-20 13:50:00,58.39,58.54,58.38,58.49,55000.0,44.1519,44.2653,44.1443,44.2275,55000.0
2015-02-20 14:00:00,58.49,58.59,58.47,58.53,54400.0,44.2275,44.3031,44.2124,44.2578,54400.0
2015-02-20 14:10:00,58.53,58.57,58.43,58.48,106200.0,44.2578,44.288,44.1821,44.22,106200.0
2015-02-20 14:20:00,58.48,58.53,58.47,58.47,61500.0,44.22,44.2578,44.2124,44.2124,61500.0
2015-02-20 14:30:00,58.48,58.57,58.47,58.55,86100.0,44.22,44.288,44.2124,44.2729,86100.0
2015-02-20 14:40:00,58.56,58.61,58.53,58.56,115700.0,44.2804,44.3183,44.2578,44.2804,115700.0
2015-02-20 14:50:00,58.56,58.62,58.55,58.61,97200.0,44.2804,44.3258,44.2729,44.3183,97200.0
2015-02-20 15:00:00,58.61,58.75,58.6,58.75,124100.0,44.3183,44.4241,44.3107,44.4241,124100.0
2015-02-20 15:10:00,58.75,58.76,58.58,58.59,155100.0,44.4241,44.4317,44.2956,44.3031,155100.0
2015-02-20 15:20:00,58.6,58.62,58.57,58.61,127500.0,44.3107,44.3258,44.288,44.3183,127500.0
2015-02-20 15:30:00,58.61,58.69,58.56,58.67,204500.0,44.3183,44.3787,44.2804,44.3636,204500.0
2015-02-20 15:40:00,58.66,58.73,58.6,58.64,208000.0,44.3561,44.409,44.3107,44.3409,208000.0
2015-02-20 15:50:00,58.64,58.67,58.58,58.65,318700.0,44.3409,44.3636,44.2956,44.3485,318700.0
2015-02-23 09:30:00,58.67,58.71,58.32,58.32,127700.0,44.3636,44.3939,44.099,44.099,127700.0
2015-02-23 09:40:00,58.32,58.48,58.24,58.44,97900.0,44.099,44.22,44.0385,44.1897,97900.0
2015-02-23 09:50:00,58.43,58.44,58.26,58.39,71700.0,44.1821,44.1897,44.0536,44.1519,71700.0
2015-02-23 10:00:00,58.4,58.5,58.39,58.47,93700.0,44.1595,44.2351,44.1519,44.2124,93700.0
2015-02-23 10:10:00,58.47,58.55,58.45,58.54,84800.0,44.2124,44.2729,44.1973,44.2653,84800.0
2015-02-23 10:20:00,58.54,58.63,58.53,58.53,160800.0,44.2653,44.3334,44.2578,44.2578,160800.0
2015-02-23 10:30:00,58.53,58.54,58.39,58.39,78100.0,44.2578,44.2653,44.1519,44.1519,78100.0
2015-02-23 10:40:00,58.39,58.5,58.36,58.5,57400.0,44.1519,44.2351,44.1292,44.2351,57400.0
2015-02-23 10:50:00,58.5,58.58,58.44,58.53,146700.0,44.2351,44.2956,44.1897,44.2578,146700.0
2015-02-23 11:00:00,58.53,58.54,58.42,58.42,73100.0,44.2578,44.2653,44.1746,44.1746,73100.0
2015-02-23 11:10:00,58.41,58.55,58.41,58.54,48800.0,44.167,44.2729,44.167,44.2653,48800.0
2015-02-23 11:20:00,58.55,58.59,58.5,58.51,59000.0,44.2729,44.3031,44.2351,44.2426,59000.0
2015-02-23 11:30:00,58.5,58.5,58.41,58.46,72400.0,44.2351,44.2351,44.167,44.2048,72400.0
2015-02-23 11:40:00,58.47,58.51,58.4,58.42,48500.0,44.2124,44.2426,44.1595,44.1746,48500.0
2015-02-23 11:50:00,58.43,58.46,58.4,58.44,43000.0,44.1821,44.2048,44.1595,44.1897,43000.0
2015-02-23 12:00:00,58.43,58.6,58.43,58.58,90900.0,44.1821,44.3107,44.1821,44.2956,90900.0
2015-02-23 12:10:00,58.58,58.6,58.52,58.55,55300.0,44.2956,44.3107,44.2502,44.2729,55300.0
2015-02-23 12:20:00,58.55,58.58,58.46,58.46,64500.0,44.2729,44.2956,44.2048,44.2048,64500.0
2015-02-23 12:30:00,58.46,58.59,58.46,58.53,62600.0,44.2048,44.3031,44.2048,44.2578,62600.0
2015-02-23 12:40:00,58.53,58.59,58.52,58.53,50800.0,44.2578,44.3031,44.2502,44.2578,50800.0
2015-02-23 12:50:00,58.54,58.57,58.52,58.55,32500.0,44.2653,44.288,44.2502,44.2729,32500.0
2015-02-23 13:00:00,58.56,58.58,58.54,58.57,55800.0,44.2804,44.2956,44.2653,44.288,55800.0
2015-02-23 13:10:00,58.57,58.59,58.54,58.55,38800.0,44.288,44.3031,44.2653,44.2729,38800.0
2015-02-23 13:20:00,58.55,58.59,58.52,58.52,51600.0,44.2729,44.3031,44.2502,44.2502,51600.0
2015-02-23 13:30:00,58.52,58.7,58.51,58.7,73800.0,44.2502,44.3863,44.2426,44.3863,73800.0
2015-02-23 13:40:00,58.69,58.73,58.58,58.59,57100.0,44.3787,44.409,44.2956,44.3031,57100.0
2015-02-23 13:50:00,58.61,58.63,58.53,58.57,83800.0,44.3183,44.3334,44.2578,44.288,83800.0
2015-02-23 14:00:00,58.58,58.61,58.51,58.52,292200.0,44.2956,44.3183,44.2426,44.2502,292200.0
2015-02-23 14:10:00,58.52,58.66,58.5,58.57,261500.0,44.2502,44.3561,44.2351,44.288,261500.0
2015-02-23 14:20:00,58.56,58.59,58.44,58.59,170800.0,44.2804,44.3031,44.1897,44.3031,170800.0
2015-02-23 14:30:00,58.58,58.61,58.52,58.53,267600.0,44.2956,44.3183,44.2502,44.2578,267600.0
2015-02-23 14:40:00,58.53,58.59,58.49,58.57,50000.0,44.2578,44.3031,44.2275,44.288,50000.0
2015-02-23 14:50:00,58.57,58.65,58.54,58.6,48600.0,44.288,44.3485,44.2653,44.3107,48600.0
2015-02-23 15:00:00,58.6,58.61,58.51,58.52,80800.0,44.3107,44.3183,44.2426,44.2502,80800.0
2015-02-23 15:10:00,58.52,58.61,58.52,58.59,54300.0,44.2502,44.3183,44.2502,44.3031,54300.0
2015-02-23 15:20:00,58.58,58.63,58.57,58.62,80800.0,44.2956,44.3334,44.288,44.3258,80800.0
2015-02-23 15:30:00,58.61,58.67,58.58,58.65,81300.0,44.3183,44.3636,44.2956,44.3485,81300.0
2015-02-23 15:40:00,58.65,58.72,58.64,58.69,118100.0,44.3485,44.4014,44.3409,44.3787,118100.0
2015-02-23 15:50:00,58.7,58.76,58.68,58.74,207800.0,44.3863,44.4317,44.3712,44.4166,207800.0
2015-02-24 09:30:00,58.41,58.46,58.05,58.06,270700.0,44.167,44.2048,43.8948,43.9024,270700.0
2015-02-24 09:40:00,58.06,58.48,58.05,58.42,100800.0,43.9024,44.22,43.8948,44.1746,100800.0
2015-02-24 09:50:00,58.42,58.45,58.09,58.12,154900.0,44.1746,44.1973,43.9251,43.9477,154900.0
2015-02-24 10:00:00,58.11,58.12,57.96,58.07,139100.0,43.9402,43.9477,43.8268,43.9099,139100.0
2015-02-24 10:10:00,58.07,58.14,57.98,58.01,397700.0,43.9099,43.9629,43.8419,43.8646,397700.0
2015-02-24 10:20:00,58.01,58.2,57.99,58.1,148300.0,43.8646,44.0082,43.8494,43.9326,148300.0
2015-02-24 10:30:00,58.1,58.17,58.08,58.09,109900.0,43.9326,43.9855,43.9175,43.9251,109900.0
2015-02-24 10:40:00,58.08,58.15,58.06,58.08,119900.0,43.9175,43.9704,43.9024,43.9175,119900.0
2015-02-24 10:50:00,58.09,58.14,58.09,58.12,97100.0,43.9251,43.9629,43.9251,43.9477,97100.0
2015-02-24 11:00:00,58.12,58.26,58.12,58.24,101000.0,43.9477,44.0536,43.9477,44.0385,101000.0
2015-02-24 11:10:00,58.25,58.41,58.24,58.41,116800.0,44.046,44.167,44.0385,44.167,116800.0
2015-02-24 11:20:00,58.41,58.41,58.31,58.33,139100.0,44.167,44.167,44.0914,44.1065,139100.0
2015-02-24 11:30:00,58.33,58.37,58.21,58.26,218700.0,44.1065,44.1368,44.0158,44.0536,218700.0
2015-02-24 11:40:00,58.25,58.27,58.15,58.18,169500.0,44.046,44.0612,43.9704,43.9931,169500.0
2015-02-24 11:50:00,58.18,58.24,58.17,58.2,103500.0,43.9931,44.0385,43.9855,44.0082,103500.0
2015-02-24 12:00:00,58.2,58.23,58.17,58.22,104700.0,44.0082,44.0309,43.9855,44.0234,104700.0
2015-02-24 12:10:00,58.22,58.22,58.19,58.2,93700.0,44.0234,44.0234,44.0007,44.0082,93700.0
2015-02-24 12:20:00,58.2,58.25,58.19,58.23,110000.0,44.0082,44.046,44.0007,44.0309,110000.0
2015-02-24 12:30:00,58.24,58.26,58.12,58.21,92800.0,44.0385,44.0536,43.9477,44.0158,92800.0
2015-02-24 12:40:00,58.21,58.29,58.2,58.25,96100.0,44.0158,44.0763,44.0082,44.046,96100.0
2015-02-24 12:50:00,58.25,58.31,58.25,58.28,88000.0,44.046,44.0914,44.046,44.0687,88000.0
2015-02-24 13:00:00,58.28,58.31,58.24,58.3,79400.0,44.0687,44.0914,44.0385,44.0838,79400.0
2015-02-24 13:10:00,58.3,58.38,58.29,58.38,54900.0,44.0838,44.1443,44.0763,44.1443,54900.0
2015-02-24 13:20:00,58.38,58.41,58.35,58.4,112000.0,44.1443,44.167,44.1217,44.1595,112000.0
2015-02-24 13:30:00,58.4,58.42,58.38,58.4,106800.0,44.1595,44.1746,44.1443,44.1595,106800.0
2015-02-24 13:40:00,58.39,58.53,58.39,58.52,84200.0,44.1519,44.2578,44.1519,44.2502,84200.0
2015-02-24 13:50:00,58.52,58.56,58.5,58.55,39200.0,44.2502,44.2804,44.2351,44.2729,39200.0
2015-02-24 14:00:00,58.54,58.58,58.52,58.54,64200.0,44.2653,44.2956,44.2502,44.2653,64200.0
2015-02-24 14:10:00,58.53,58.54,58.46,58.49,101900.0,44.2578,44.2653,44.2048,44.2275,101900.0
2015-02-24 14:20:00,58.49,58.55,58.48,58.5,80400.0,44.2275,44.2729,44.22,44.2351,80400.0
2015-02-24 14:30:00,58.5,58.52,58.47,58.51,69700.0,44.2351,44.2502,44.2124,44.2426,69700.0
2015-02-24 14:40:00,58.51,58.55,58.49,58.51,67800.0,44.2426,44.2729,44.2275,44.2426,67800.0
2015-02-24 14:50:00,58.51,58.58,58.48,58.58,71300.0,44.2426,44.2956,44.22,44.2956,71300.0
2015-02-24 15:00:00,58.58,58.7,58.57,58.68,71800.0,44.2956,44.3863,44.288,44.3712,71800.0
2015-02-24 15:10:00,58.69,58.69,58.61,58.69,74400.0,44.3787,44.3787,44.3183,44.3787,74400.0
2015-02-24 15:20:00,58.69,58.69,58.62,58.68,90500.0,44.3787,44.3787,44.3258,44.3712,90500.0
2015-02-24 15:30:00,58.68,58.72,58.59,58.61,138700.0,44.3712,44.4014,44.3031,44.3183,138700.0
2015-02-24 15:40:00,58.6,58.68,58.54,58.54,174500.0,44.3107,44.3712,44.2653,44.2653,174500.0
2015-02-24 15:50:00,58.55,58.62,58.53,58.57,226700.0,44.2729,44.3258,44.2578,44.288,226700.0
2015-02-25 09:30:00,58.72,58.79,58.54,58.71,147900.0,44.4014,44.4544,44.2653,44.3939,147900.0
2015-02-25 09:40:00,58.72,58.74,58.31,58.33,141100.0,44.4014,44.4166,44.0914,44.1065,141100.0
2015-02-25 09:50:00,58.33,58.37,58.05,58.05,173200.0,44.1065,44.1368,43.8948,43.8948,173200.0
2015-02-25 10:00:00,58.05,58.11,57.98,58.0,332000.0,43.8948,43.9402,43.8419,43.857,332000.0
2015-02-25 10:10:00,58.0,58.06,57.99,58.0,146400.0,43.857,43.9024,43.8494,43.857,146400.0
2015-02-25 10:20:00,58.0,58.0,57.93,57.98,109900.0,43.857,43.857,43.8041,43.8419,109900.0
2015-02-25 10:30:00,57.98,58.0,57.89,57.9,149300.0,43.8419,43.857,43.7738,43.7814,149300.0
2015-02-25 10:40:00,57.91,57.97,57.89,57.96,85100.0,43.7889,43.8343,43.7738,43.8268,85100.0
2015-02-25 10:50:00,57.96,58.03,57.93,57.98,246600.0,43.8268,43.8797,43.8041,43.8419,246600.0
2015-02-25 11:00:00,57.98,58.02,57.83,57.83,282600.0,43.8419,43.8721,43.7285,43.7285,282600.0
2015-02-25 11:10:00,57.83,57.92,57.8,57.91,82000.0,43.7285,43.7965,43.7058,43.7889,82000.0
2015-02-25 11:20:00,57.92,57.96,57.9,57.91,59300.0,43.7965,43.8268,43.7814,43.7889,59300.0
2015-02-25 11:30:00,57.9,57.94,57.84,57.88,100000.0,43.7814,43.8116,43.736,43.7663,100000.0
2015-02-25 11:40:00,57.88,58.0,57.85,57.98,134000.0,43.7663,43.857,43.7436,43.8419,134000.0
2015-02-25 11:50:00,57.98,58.06,57.97,58.05,43400.0,43.8419,43.9024,43.8343,43.8948,43400.0
2015-02-25 12:00:00,58.05,58.09,58.03,58.06,47500.0,43.8948,43.9251,43.8797,43.9024,47500.0
2015-02-25 12:10:00,58.07,58.15,58.06,58.14,57100.0,43.9099,43.9704,43.9024,43.9629,57100.0
2015-02-25 12:20:00,58.14,58.14,58.09,58.09,33000.0,43.9629,43.9629,43.9251,43.9251,33000.0
2015-02-25 12:30:00,58.09,58.16,58.09,58.12,39800.0,43.9251,43.978,43.9251,43.9477,39800.0
2015-02-25 12:40:00,58.12,58.14,58.07,58.13,79200.0,43.9477,43.9629,43.9099,43.9553,79200.0
2015-02-25 12:50:00,58.12,58.15,58.1,58.15,58000.0,43.9477,43.9704,43.9326,43.9704,58000.0
2015-02-25 13:00:00,58.15,58.2,58.14,58.16,57000.0,43.9704,44.0082,43.9629,43.978,57000.0
2015-02-25 13:10:00,58.17,58.23,58.16,58.21,48800.0,43.9855,44.0309,43.978,44.0158,48800.0
2015-02-25 13:20:00,58.2,58.28,58.2,58.27,63600.0,44.0082,44.0687,44.0082,44.0612,63600.0
2015-02-25 13:30:00,58.28,58.38,58.27,58.37,70600.0,44.0687,44.1443,44.0612,44.1368,70600.0
2015-02-25 13:40:00,58.38,58.38,58.27,58.32,48000.0,44.1443,44.1443,44.0612,44.099,48000.0
2015-02-25 13:50:00,58.32,58.34,58.29,58.33,45200.0,44.099,44.1141,44.0763,44.1065,45200.0
2015-02-25 14:00:00,58.33,58.38,58.32,58.34,95500.0,44.1065,44.1443,44.099,44.1141,95500.0
2015-02-25 14:10:00,58.34,58.37,58.3,58.32,83300.0,44.1141,44.1368,44.0838,44.099,83300.0
2015-02-25 14:20:00,58.31,58.31,58.2,58.23,78200.0,44.0914,44.0914,44.0082,44.0309,78200.0
2015-02-25 14:30:00,58.24,58.27,58.11,58.12,148000.0,44.0385,44.0612,43.9402,43.9477,148000.0
2015-02-25 14:40:00,58.11,58.17,58.08,58.17,122000.0,43.9402,43.9855,43.9175,43.9855,122000.0
2015-02-25 14:50:00,58.17,58.27,58.13,58.25,186200.0,43.9855,44.0612,43.9553,44.046,186200.0
2015-02-25 15:00:00,58.24,58.24,58.15,58.21,126100.0,44.0385,44.0385,43.9704,44.0158,126100.0
2015-02-25 15:10:00,58.21,58.32,58.21,58.29,83100.0,44.0158,44.099,44.0158,44.0763,83100.0
2015-02-25 15:20:00,58.29,58.33,58.28,58.28,130900.0,44.0763,44.1065,44.0687,44.0687,130900.0
2015-02-25 15:30:00,58.29,58.33,58.23,58.28,167000.0,44.0763,44.1065,44.0309,44.0687,167000.0
2015-02-25 15:40:00,58.27,58.33,58.26,58.32,113100.0,44.0612,44.1065,44.0536,44.099,113100.0
2015-02-25 15:50:00,58.32,58.36,58.3,58.3,229500.0,44.099,44.1292,44.0838,44.0838,229500.0
2015-02-26 09:30:00,58.23,58.29,58.03,58.18,118900.0,44.0309,44.0763,43.8797,43.9931,118900.0
2015-02-26 09:40:00,58.18,58.24,58.07,58.15,98300.0,43.9931,44.0385,43.9099,43.9704,98300.0
2015-02-26 09:50:00,58.14,58.2,58.07,58.11,65600.0,43.9629,44.0082,43.9099,43.9402,65600.0
2015-02-26 10:00:00,58.11,58.25,58.11,58.23,30900.0,43.9402,44.046,43.9402,44.0309,30900.0
2015-02-26 10:10:00,58.23,58.3,58.15,58.27,28900.0,44.0309,44.0838,43.9704,44.0612,28900.0
2015-02-26 10:20:00,58.26,58.29,58.23,58.28,40300.0,44.0536,44.0763,44.0309,44.0687,40300.0
2015-02-26 10:30:00,58.27,58.37,58.23,58.31,57400.0,44.0612,44.1368,44.0309,44.0914,57400.0
2015-02-26 10:40:00,58.3,58.34,58.29,58.32,36500.0,44.0838,44.1141,44.0763,44.099,36500.0
2015-02-26 10:50:00,58.33,58.35,58.27,58.3,50400.0,44.1065,44.1217,44.0612,44.0838,50400.0
2015-02-26 11:00:00,58.3,58.4,58.3,58.34,44900.0,44.0838,44.1595,44.0838,44.1141,44900.0
2015-02-26 11:10:00,58.33,58.33,58.24,58.27,54900.0,44.1065,44.1065,44.0385,44.0612,54900.0
2015-02-26 11:20:00,58.27,58.29,58.2,58.21,54700.0,44.0612,44.0763,44.0082,44.0158,54700.0
2015-02-26 11:30:00,58.22,58.33,58.21,58.25,44200.0,44.0234,44.1065,44.0158,44.046,44200.0
2015-02-26 11:40:00,58.25,58.27,58.22,58.24,63600.0,44.046,44.0612,44.0234,44.0385,63600.0
2015-02-26 11:50:00,58.23,58.27,58.21,58.24,50300.0,44.0309,44.0612,44.0158,44.0385,50300.0
2015-02-26 12:00:00,58.24,58.27,58.22,58.24,79200.0,44.0385,44.0612,44.0234,44.0385,79200.0
2015-02-26 12:10:00,58.24,58.28,58.19,58.2,79100.0,44.0385,44.0687,44.0007,44.0082,79100.0
2015-02-26 12:20:00,58.2,58.25,58.19,58.21,55200.0,44.0082,44.046,44.0007,44.0158,55200.0
2015-02-26 12:30:00,58.21,58.24,58.19,58.22,43700.0,44.0158,44.0385,44.0007,44.0234,43700.0
2015-02-26 12:40:00,58.21,58.32,58.19,58.3,42200.0,44.0158,44.099,44.0007,44.0838,42200.0
2015-02-26 12:50:00,58.3,58.34,58.29,58.3,40600.0,44.0838,44.1141,44.0763,44.0838,40600.0
2015-02-26 13:00:00,58.3,58.3,58.21,58.22,54200.0,44.0838,44.0838,44.0158,44.0234,54200.0
2015-02-26 13:10:00,58.22,58.24,58.2,58.21,34300.0,44.0234,44.0385,44.0082,44.0158,34300.0
2015-02-26 13:20:00,58.21,58.27,58.18,58.21,76700.0,44.0158,44.0612,43.9931,44.0158,76700.0
2015-02-26 13:30:00,58.21,58.26,58.2,58.21,24500.0,44.0158,44.0536,44.0082,44.0158,24500.0
2015-02-26 13:40:00,58.21,58.23,58.19,58.2,46800.0,44.0158,44.0309,44.0007,44.0082,46800.0
2015-02-26 13:50:00,58.2,58.25,58.18,58.2,49300.0,44.0082,44.046,43.9931,44.0082,49300.0
2015-02-26 14:00:00,58.2,58.25,58.17,58.18,70500.0,44.0082,44.046,43.9855,43.9931,70500.0
2015-02-26 14:10:00,58.18,58.18,58.11,58.12,185200.0,43.9931,43.9931,43.9402,43.9477,185200.0
2015-02-26 14:20:00,58.11,58.11,58.02,58.05,108500.0,43.9402,43.9402,43.8721,43.8948,108500.0
2015-02-26 14:30:00,58.05,58.07,57.98,57.99,167100.0,43.8948,43.9099,43.8419,43.8494,167100.0
2015-02-26 14:40:00,57.99,58.03,57.98,58.01,78100.0,43.8494,43.8797,43.8419,43.8646,78100.0
2015-02-26 14:50:00,58.02,58.02,57.98,58.0,133600.0,43.8721,43.8721,43.8419,43.857,133600.0
2015-02-26 15:00:00,58.0,58.01,57.91,57.94,133500.0,43.857,43.8646,43.7889,43.8116,133500.0
2015-02-26 15:10:00,57.94,58.01,57.93,57.99,170900.0,43.8116,43.8646,43.8041,43.8494,170900.0
2015-02-26 15:20:00,57.99,58.01,57.94,57.98,153300.0,43.8494,43.8646,43.8116,43.8419,153300.0
2015-02-26 15:30:00,57.99,58.01,57.92,57.97,128000.0,43.8494,43.8646,43.7965,43.8343,128000.0
2015-02-26 15:40:00,57.98,58.05,57.95,57.96,203100.0,43.8419,43.8948,43.8192,43.8268,203100.0
2015-02-26 15:50:00,57.96,58.0,57.92,57.95,288400.0,43.8268,43.857,43.7965,43.8192,288400.0
2015-02-27 09:30:00,58.01,58.26,57.97,58.16,150900.0,43.8646,44.0536,43.8343,43.978,150900.0
2015-02-27 09:40:00,58.18,58.23,57.98,58.05,86500.0,43.9931,44.0309,43.8419,43.8948,86500.0
2015-02-27 09:50:00,58.04,58.09,58.0,58.07,58500.0,43.8872,43.9251,43.857,43.9099,58500.0
2015-02-27 10:00:00,58.07,58.14,58.03,58.04,58500.0,43.9099,43.9629,43.8797,43.8872,58500.0
2015-02-27 10:10:00,58.04,58.06,57.99,58.0,58800.0,43.8872,43.9024,43.8494,43.857,58800.0
2015-02-27 10:20:00,58.0,58.03,57.96,57.99,76500.0,43.857,43.8797,43.8268,43.8494,76500.0
2015-02-27 10:30:00,57.99,58.01,57.96,58.0,73600.0,43.8494,43.8646,43.8268,43.857,73600.0
2015-02-27 10:40:00,58.0,58.01,57.96,58.0,58200.0,43.857,43.8646,43.8268,43.857,58200.0
2015-02-27 10:50:00,58.0,58.01,57.96,57.98,50400.0,43.857,43.8646,43.8268,43.8419,50400.0
2015-02-27 11:00:00,57.98,58.01,57.94,58.0,43000.0,43.8419,43.8646,43.8116,43.857,43000.0
2015-02-27 11:10:00,58.01,58.04,57.95,58.0,107300.0,43.8646,43.8872,43.8192,43.857,107300.0
2015-02-27 11:20:00,58.0,58.01,57.95,57.95,43000.0,43.857,43.8646,43.8192,43.8192,43000.0
2015-02-27 11:30:00,57.96,58.06,57.95,58.05,36400.0,43.8268,43.9024,43.8192,43.8948,36400.0
2015-02-27 11:40:00,58.06,58.12,58.03,58.04,40400.0,43.9024,43.9477,43.8797,43.8872,40400.0
2015-02-27 11:50:00,58.04,58.12,58.02,58.12,52900.0,43.8872,43.9477,43.8721,43.9477,52900.0
2015-02-27 12:00:00,58.13,58.15,58.1,58.14,33100.0,43.9553,43.9704,43.9326,43.9629,33100.0
2015-02-27 12:10:00,58.15,58.2,58.13,58.18,57700.0,43.9704,44.0082,43.9553,43.9931,57700.0
2015-02-27 12:20:00,58.18,58.24,58.15,58.19,59900.0,43.9931,44.0385,43.9704,44.0007,59900.0
2015-02-27 12:30:00,58.2,58.21,58.15,58.15,64000.0,44.0082,44.0158,43.9704,43.9704,64000.0
2015-02-27 12:40:00,58.15,58.15,58.06,58.06,82000.0,43.9704,43.9704,43.9024,43.9024,82000.0
2015-02-27 12:50:00,58.07,58.09,58.01,58.02,57200.0,43.9099,43.9251,43.8646,43.8721,57200.0
2015-02-27 13:00:00,58.03,58.05,57.97,58.0,70700.0,43.8797,43.8948,43.8343,43.857,70700.0
2015-02-27 13:10:00,58.0,58.0,57.91,57.93,48600.0,43.857,43.857,43.7889,43.8041,48600.0
2015-02-27 13:20:00,57.93,57.97,57.88,57.94,42100.0,43.8041,43.8343,43.7663,43.8116,42100.0
2015-02-27 13:30:00,57.93,58.02,57.92,58.01,81600.0,43.8041,43.8721,43.7965,43.8646,81600.0
2015-02-27 13:40:00,58.0,58.07,57.99,58.06,38300.0,43.857,43.9099,43.8494,43.9024,38300.0
2015-02-27 13:50:00,58.06,58.07,58.02,58.06,61400.0,43.9024,43.9099,43.8721,43.9024,61400.0
2015-02-27 14:00:00,58.07,58.12,58.06,58.09,52400.0,43.9099,43.9477,43.9024,43.9251,52400.0
2015-02-27 14:10:00,58.09,58.1,57.99,57.99,119300.0,43.9251,43.9326,43.8494,43.8494,119300.0
2015-02-27 14:20:00,57.99,58.05,57.98,58.05,46200.0,43.8494,43.8948,43.8419,43.8948,46200.0
2015-02-27 14:30:00,58.05,58.05,57.97,57.98,86100.0,43.8948,43.8948,43.8343,43.8419,86100.0
2015-02-27 14:40:00,57.99,58.0,57.94,57.97,72400.0,43.8494,43.857,43.8116,43.8343,72400.0
2015-02-27 14:50:00,57.96,58.01,57.94,58.0,49300.0,43.8268,43.8646,43.8116,43.857,49300.0
2015-02-27 15:00:00,58.01,58.01,57.96,57.99,92600.0,43.8646,43.8646,43.8268,43.8494,92600.0
2015-02-27 15:10:00,57.98,58.0,57.93,57.99,53900.0,43.8419,43.857,43.8041,43.8494,53900.0
2015-02-27 15:20:00,57.98,58.0,57.9,57.97,122000.0,43.8419,43.857,43.7814,43.8343,122000.0
2015-02-27 15:30:00,57.97,57.99,57.93,57.95,110600.0,43.8343,43.8494,43.8041,43.8192,110600.0
2015-02-27 15:40:00,57.94,58.0,57.89,58.0,172200.0,43.8116,43.857,43.7738,43.857,172200.0
2015-02-27 15:50:00,57.99,58.0,57.89,57.91,393300.0,43.8494,43.857,43.7738,43.7889,393300.0
2015-03-02 09:30:00,58.01,58.12,57.92,57.94,211500.0,43.8646,43.9477,43.7965,43.8116,211500.0
2015-03-02 09:40:00,57.94,58.01,57.9,57.97,126200.0,43.8116,43.8646,43.7814,43.8343,126200.0
2015-03-02 09:50:00,57.96,58.12,57.96,58.02,80100.0,43.8268,43.9477,43.8268,43.8721,80100.0
2015-03-02 10:00:00,58.03,58.15,58.02,58.15,113700.0,43.8797,43.9704,43.8721,43.9704,113700.0
2015-03-02 10:10:00,58.13,58.25,58.1,58.18,114100.0,43.9553,44.046,43.9326,43.9931,114100.0
2015-03-02 10:20:00,58.18,58.2,58.12,58.19,63100.0,43.9931,44.0082,43.9477,44.0007,63100.0
2015-03-02 10:30:00,58.19,58.24,58.13,58.24,86000.0,44.0007,44.0385,43.9553,44.0385,86000.0
2015-03-02 10:40:00,58.25,58.25,58.19,58.23,106400.0,44.046,44.046,44.0007,44.0309,106400.0
2015-03-02 10:50:00,58.24,58.34,58.23,58.34,74700.0,44.0385,44.1141,44.0309,44.1141,74700.0
2015-03-02 11:00:00,58.34,58.35,58.3,58.32,60100.0,44.1141,44.1217,44.0838,44.099,60100.0
2015-03-02 11:10:00,58.31,58.33,58.25,58.25,75300.0,44.0914,44.1065,44.046,44.046,75300.0
2015-03-02 11:20:00,58.25,58.27,58.21,58.22,43100.0,44.046,44.0612,44.0158,44.0234,43100.0
2015-03-02 11:30:00,58.22,58.32,58.2,58.27,91400.0,44.0234,44.099,44.0082,44.0612,91400.0
2015-03-02 11:40:00,58.28,58.28,58.18,58.18,27800.0,44.0687,44.0687,43.9931,43.9931,27800.0
2015-03-02 11:50:00,58.18,58.2,58.16,58.19,41400.0,43.9931,44.0082,43.978,44.0007,41400.0
2015-03-02 12:00:00,58.19,58.25,58.18,58.24,35800.0,44.0007,44.046,43.9931,44.0385,35800.0
2015-03-02 12:10:00,58.23,58.25,58.16,58.17,42800.0,44.0309,44.046,43.978,43.9855,42800.0
2015-03-02 12:20:00,58.17,58.21,58.15,58.21,38300.0,43.9855,44.0158,43.9704,44.0158,38300.0
2015-03-02 12:30:00,58.21,58.27,58.2,58.23,32200.0,44.0158,44.0612,44.0082,44.0309,32200.0
2015-03-02 12:40:00,58.24,58.28,58.23,58.26,45100.0,44.0385,44.0687,44.0309,44.0536,45100.0
2015-03-02 12:50:00,58.26,58.3,58.25,58.27,57000.0,44.0536,44.0838,44.046,44.0612,57000.0
2015-03-02 13:00:00,58.27,58.32,58.25,58.31,44900.0,44.0612,44.099,44.046,44.0914,44900.0
2015-03-02 13:10:00,58.31,58.34,58.28,58.3,55600.0,44.0914,44.1141,44.0687,44.0838,55600.0
2015-03-02 13:20:00,58.31,58.42,58.31,58.42,55600.0,44.0914,44.1746,44.0914,44.1746,55600.0
2015-03-02 13:30:00,58.43,58.46,58.42,58.44,36700.0,44.1821,44.2048,44.1746,44.1897,36700.0
2015-03-02 13:40:00,58.44,58.47,58.4,58.45,37100.0,44.1897,44.2124,44.1595,44.1973,37100.0
2015-03-02 13:50:00,58.45,58.5,58.44,58.5,33800.0,44.1973,44.2351,44.1897,44.2351,33800.0
2015-03-02 14:00:00,58.5,58.51,58.43,58.44,42400.0,44.2351,44.2426,44.1821,44.1897,42400.0
2015-03-02 14:10:00,58.44,58.44,58.38,58.39,50700.0,44.1897,44.1897,44.1443,44.1519,50700.0
2015-03-02 14:20:00,58.38,58.4,58.31,58.32,37800.0,44.1443,44.1595,44.0914,44.099,37800.0
2015-03-02 14:30:00,58.32,58.34,58.29,58.31,34300.0,44.099,44.1141,44.0763,44.0914,34300.0
2015-03-02 14:40:00,58.31,58.35,58.29,58.34,81600.0,44.0914,44.1217,44.0763,44.1141,81600.0
2015-03-02 14:50:00,58.33,58.34,58.26,58.28,139100.0,44.1065,44.1141,44.0536,44.0687,139100.0
2015-03-02 15:00:00,58.28,58.34,58.27,58.32,94100.0,44.0687,44.1141,44.0612,44.099,94100.0
2015-03-02 15:10:00,58.33,58.37,58.31,58.36,86200.0,44.1065,44.1368,44.0914,44.1292,86200.0
2015-03-02 15:20:00,58.37,58.37,58.3,58.31,93200.0,44.1368,44.1368,44.0838,44.0914,93200.0
2015-03-02 15:30:00,58.32,58.36,58.28,58.32,111400.0,44.099,44.1292,44.0687,44.099,111400.0
2015-03-02 15:40:00,58.32,58.36,58.31,58.34,133600.0,44.099,44.1292,44.0914,44.1141,133600.0
2015-03-02 15:50:00,58.34,58.36,58.28,58.32,275200.0,44.1141,44.1292,44.0687,44.099,275200.0
2015-03-03 09:30:00,57.96,58.23,57.95,58.19,99800.0,43.8268,44.0309,43.8192,44.0007,99800.0
2015-03-03 09:40:00,58.18,58.22,58.02,58.02,40800.0,43.9931,44.0234,43.8721,43.8721,40800.0
2015-03-03 09:50:00,58.02,58.05,57.92,58.04,80600.0,43.8721,43.8948,43.7965,43.8872,80600.0
2015-03-03 10:00:00,58.05,58.17,58.02,58.15,35500.0,43.8948,43.9855,43.8721,43.9704,35500.0
2015-03-03 10:10:00,58.16,58.27,58.14,58.26,39600.0,43.978,44.0612,43.9629,44.0536,39600.0
2015-03-03 10:20:00,58.24,58.29,58.15,58.17,90900.0,44.0385,44.0763,43.9704,43.9855,90900.0
2015-03-03 10:30:00,58.15,58.21,58.14,58.17,30400.0,43.9704,44.0158,43.9629,43.9855,30400.0
2015-03-03 10:40:00,58.17,58.23,58.15,58.21,37000.0,43.9855,44.0309,43.9704,44.0158,37000.0
2015-03-03 10:50:00,58.2,58.2,58.1,58.15,60600.0,44.0082,44.0082,43.9326,43.9704,60600.0
2015-03-03 11:00:00,58.15,58.21,58.1,58.17,38000.0,43.9704,44.0158,43.9326,43.9855,38000.0
2015-03-03 11:10:00,58.18,58.27,58.17,58.2,60000.0,43.9931,44.0612,43.9855,44.0082,60000.0
2015-03-03 11:20:00,58.17,58.23,58.13,58.17,50900.0,43.9855,44.0309,43.9553,43.9855,50900.0
2015-03-03 11:30:00,58.16,58.16,58.02,58.07,56100.0,43.978,43.978,43.8721,43.9099,56100.0
2015-03-03 11:40:00,58.07,58.08,58.0,58.07,49100.0,43.9099,43.9175,43.857,43.9099,49100.0
2015-03-03 11:50:00,58.07,58.16,58.05,58.15,39100.0,43.9099,43.978,43.8948,43.9704,39100.0
2015-03-03 12:00:00,58.14,58.15,58.06,58.13,78400.0,43.9629,43.9704,43.9024,43.9553,78400.0
2015-03-03 12:10:00,58.14,58.16,58.13,58.13,63200.0,43.9629,43.978,43.9553,43.9553,63200.0
2015-03-03 12:20:00,58.13,58.14,57.98,58.06,55200.0,43.9553,43.9629,43.8419,43.9024,55200.0
2015-03-03 12:30:00,58.05,58.16,58.03,58.12,31200.0,43.8948,43.978,43.8797,43.9477,31200.0
2015-03-03 12:40:00,58.11,58.12,58.05,58.1,29800.0,43.9402,43.9477,43.8948,43.9326,29800.0
2015-03-03 12:50:00,58.1,58.16,58.08,58.14,23600.0,43.9326,43.978,43.9175,43.9629,23600.0
2015-03-03 13:00:00,58.13,58.19,58.12,58.18,34600.0,43.9553,44.0007,43.9477,43.9931,34600.0
2015-03-03 13:10:00,58.18,58.19,58.12,58.15,37000.0,43.9931,44.0007,43.9477,43.9704,37000.0
2015-03-03 13:20:00,58.14,58.23,58.14,58.22,47900.0,43.9629,44.0309,43.9629,44.0234,47900.0
2015-03-03 13:30:00,58.22,58.27,58.21,58.23,48400.0,44.0234,44.0612,44.0158,44.0309,48400.0
2015-03-03 13:40:00,58.23,58.26,58.23,58.25,74100.0,44.0309,44.0536,44.0309,44.046,74100.0
2015-03-03 13:50:00,58.25,58.3,58.25,58.25,54900.0,44.046,44.0838,44.046,44.046,54900.0
2015-03-03 14:00:00,58.25,58.31,58.25,58.29,65000.0,44.046,44.0914,44.046,44.0763,65000.0
2015-03-03 14:10:00,58.3,58.36,58.28,58.33,63900.0,44.0838,44.1292,44.0687,44.1065,63900.0
2015-03-03 14:20:00,58.33,58.34,58.31,58.34,57600.0,44.1065,44.1141,44.0914,44.1141,57600.0
2015-03-03 14:30:00,58.35,58.37,58.32,58.36,95400.0,44.1217,44.1368,44.099,44.1292,95400.0
2015-03-03 14:40:00,58.35,58.36,58.25,58.26,86000.0,44.1217,44.1292,44.046,44.0536,86000.0
2015-03-03 14:50:00,58.26,58.32,58.24,58.31,66200.0,44.0536,44.099,44.0385,44.0914,66200.0
2015-03-03 15:00:00,58.32,58.35,58.29,58.32,63700.0,44.099,44.1217,44.0763,44.099,63700.0
2015-03-03 15:10:00,58.33,58.35,58.31,58.33,107300.0,44.1065,44.1217,44.0914,44.1065,107300.0
2015-03-03 15:20:00,58.34,58.39,58.33,58.39,75800.0,44.1141,44.1519,44.1065,44.1519,75800.0
2015-03-03 15:30:00,58.39,58.46,58.38,58.46,139300.0,44.1519,44.2048,44.1443,44.2048,139300.0
2015-03-03 15:40:00,58.46,58.46,58.36,58.39,158000.0,44.2048,44.2048,44.1292,44.1519,158000.0
2015-03-03 15:50:00,58.39,58.39,58.35,58.37,183800.0,44.1519,44.1519,44.1217,44.1368,183800.0
2015-03-04 09:30:00,58.08,58.26,57.97,57.98,154800.0,43.9175,44.0536,43.8343,43.8419,154800.0
2015-03-04 09:40:00,57.98,58.0,57.65,57.72,117900.0,43.8419,43.857,43.5923,43.6453,117900.0
2015-03-04 09:50:00,57.73,57.73,57.59,57.67,67500.0,43.6528,43.6528,43.547,43.6075,67500.0
2015-03-04 10:00:00,57.66,57.77,57.56,57.59,80400.0,43.5999,43.6831,43.5243,43.547,80400.0
2015-03-04 10:10:00,57.6,57.67,57.5,57.67,62700.0,43.5545,43.6075,43.4789,43.6075,62700.0
2015-03-04 10:20:00,57.68,57.69,57.61,57.62,51600.0,43.615,43.6226,43.5621,43.5697,51600.0
2015-03-04 10:30:00,57.62,57.73,57.58,57.68,75500.0,43.5697,43.6528,43.5394,43.615,75500.0
2015-03-04 10:40:00,57.69,57.76,57.63,57.67,83200.0,43.6226,43.6755,43.5772,43.6075,83200.0
2015-03-04 10:50:00,57.67,57.72,57.63,57.7,55600.0,43.6075,43.6453,43.5772,43.6302,55600.0
2015-03-04 11:00:00,57.71,57.75,57.61,57.69,45500.0,43.6377,43.668,43.5621,43.6226,45500.0
2015-03-04 11:10:00,57.69,57.71,57.61,57.69,51000.0,43.6226,43.6377,43.5621,43.6226,51000.0
2015-03-04 11:20:00,57.69,57.69,57.62,57.62,46300.0,43.6226,43.6226,43.5697,43.5697,46300.0
2015-03-04 11:30:00,57.62,57.71,57.62,57.68,61800.0,43.5697,43.6377,43.5697,43.615,61800.0
2015-03-04 11:40:00,57.68,57.71,57.64,57.65,74200.0,43.615,43.6377,43.5848,43.5923,74200.0
2015-03-04 11:50:00,57.66,57.69,57.65,57.68,40600.0,43.5999,43.6226,43.5923,43.615,40600.0
2015-03-04 12:00:00,57.68,57.7,57.64,57.69,41900.0,43.615,43.6302,43.5848,43.6226,41900.0
2015-03-04 12:10:00,57.7,57.79,57.69,57.72,37000.0,43.6302,43.6982,43.6226,43.6453,37000.0
2015-03-04 12:20:00,57.72,57.84,57.72,57.83,29600.0,43.6453,43.736,43.6453,43.7285,29600.0
2015-03-04 12:30:00,57.84,57.85,57.74,57.74,43000.0,43.736,43.7436,43.6604,43.6604,43000.0
2015-03-04 12:40:00,57.74,57.88,57.73,57.84,53700.0,43.6604,43.7663,43.6528,43.736,53700.0
2015-03-04 12:50:00,57.84,57.84,57.7,57.73,31400.0,43.736,43.736,43.6302,43.6528,31400.0
2015-03-04 13:00:00,57.74,57.83,57.73,57.82,42500.0,43.6604,43.7285,43.6528,43.7209,42500.0
2015-03-04 13:10:00,57.82,57.84,57.76,57.77,45700.0,43.7209,43.736,43.6755,43.6831,45700.0
2015-03-04 13:20:00,57.76,57.82,57.75,57.82,27300.0,43.6755,43.7209,43.668,43.7209,27300.0
2015-03-04 13:30:00,57.83,57.85,57.79,57.8,64500.0,43.7285,43.7436,43.6982,43.7058,64500.0
2015-03-04 13:40:00,57.8,57.81,57.65,57.66,52700.0,43.7058,43.7133,43.5923,43.5999,52700.0
2015-03-04 13:50:00,57.65,57.69,57.57,57.6,57800.0,43.5923,43.6226,43.5319,43.5545,57800.0
2015-03-04 14:00:00,57.6,57.66,57.58,57.6,59900.0,43.5545,43.5999,43.5394,43.5545,59900.0
2015-03-04 14:10:00,57.61,57.61,57.57,57.6,59100.0,43.5621,43.5621,43.5319,43.5545,59100.0
2015-03-04 14:20:00,57.6,57.61,57.58,57.6,61900.0,43.5545,43.5621,43.5394,43.5545,61900.0
2015-03-04 14:30:00,57.61,57.62,57.58,57.59,83300.0,43.5621,43.5697,43.5394,43.547,83300.0
2015-03-04 14:40:00,57.59,57.62,57.58,57.62,91600.0,43.547,43.5697,43.5394,43.5697,91600.0
2015-03-04 14:50:00,57.62,57.73,57.59,57.72,142700.0,43.5697,43.6528,43.547,43.6453,142700.0
2015-03-04 15:00:00,57.72,57.73,57.65,57.73,92800.0,43.6453,43.6528,43.5923,43.6528,92800.0
2015-03-04 15:10:00,57.73,57.81,57.72,57.72,128600.0,43.6528,43.7133,43.6453,43.6453,128600.0
2015-03-04 15:20:00,57.73,57.79,57.7,57.76,108200.0,43.6528,43.6982,43.6302,43.6755,108200.0
2015-03-04 15:30:00,57.77,57.87,57.76,57.84,114200.0,43.6831,43.7587,43.6755,43.736,114200.0
2015-03-04 15:40:00,57.83,57.84,57.79,57.8,137900.0,43.7285,43.736,43.6982,43.7058,137900.0
2015-03-04 15:50:00,57.8,57.83,57.77,57.79,206900.0,43.7058,43.7285,43.6831,43.6982,206900.0
2015-03-05 09:30:00,57.77,58.07,57.77,57.85,145200.0,43.6831,43.9099,43.6831,43.7436,145200.0
2015-03-05 09:40:00,57.84,57.96,57.77,57.87,88500.0,43.736,43.8268,43.6831,43.7587,88500.0
2015-03-05 09:50:00,57.89,57.93,57.84,57.85,35200.0,43.7738,43.8041,43.736,43.7436,35200.0
2015-03-05 10:00:00,57.85,57.93,57.8,57.87,41300.0,43.7436,43.8041,43.7058,43.7587,41300.0
2015-03-05 10:10:00,57.87,57.89,57.8,57.8,54700.0,43.7587,43.7738,43.7058,43.7058,54700.0
2015-03-05 10:20:00,57.79,57.83,57.76,57.82,33400.0,43.6982,43.7285,43.6755,43.7209,33400.0
2015-03-05 10:30:00,57.82,57.95,57.81,57.95,54800.0,43.7209,43.8192,43.7133,43.8192,54800.0
2015-03-05 10:40:00,57.95,57.97,57.94,57.96,59000.0,43.8192,43.8343,43.8116,43.8268,59000.0
2015-03-05 10:50:00,57.97,58.02,57.96,58.01,52200.0,43.8343,43.8721,43.8268,43.8646,52200.0
2015-03-05 11:00:00,58.01,58.04,57.99,58.0,58400.0,43.8646,43.8872,43.8494,43.857,58400.0
2015-03-05 11:10:00,57.99,58.01,57.93,57.97,63600.0,43.8494,43.8646,43.8041,43.8343,63600.0
2015-03-05 11:20:00,57.96,57.99,57.95,57.98,39100.0,43.8268,43.8494,43.8192,43.8419,39100.0
2015-03-05 11:30:00,57.98,58.03,57.97,58.01,38300.0,43.8419,43.8797,43.8343,43.8646,38300.0
2015-03-05 11:40:00,58.02,58.02,57.93,57.94,81700.0,43.8721,43.8721,43.8041,43.8116,81700.0
2015-03-05 11:50:00,57.94,57.95,57.9,57.9,63500.0,43.8116,43.8192,43.7814,43.7814,63500.0
2015-03-05 12:00:00,57.9,57.9,57.82,57.83,60800.0,43.7814,43.7814,43.7209,43.7285,60800.0
2015-03-05 12:10:00,57.83,57.86,57.79,57.8,38400.0,43.7285,43.7511,43.6982,43.7058,38400.0
2015-03-05 12:20:00,57.79,57.79,57.66,57.68,81800.0,43.6982,43.6982,43.5999,43.615,81800.0
2015-03-05 12:30:00,57.68,57.68,57.58,57.6,309800.0,43.615,43.615,43.5394,43.5545,309800.0
2015-03-05 12:40:00,57.6,57.61,57.53,57.53,88800.0,43.5545,43.5621,43.5016,43.5016,88800.0
2015-03-05 12:50:00,57.54,57.54,57.45,57.45,86600.0,43.5092,43.5092,43.4411,43.4411,86600.0
2015-03-05 13:00:00,57.45,57.59,57.44,57.59,54100.0,43.4411,43.547,43.4336,43.547,54100.0
2015-03-05 13:10:00,57.58,57.59,57.54,57.54,102700.0,43.5394,43.547,43.5092,43.5092,102700.0
2015-03-05 13:20:00,57.54,57.58,57.48,57.58,69300.0,43.5092,43.5394,43.4638,43.5394,69300.0
2015-03-05 13:30:00,57.58,57.6,57.53,57.57,109000.0,43.5394,43.5545,43.5016,43.5319,109000.0
2015-03-05 13:40:00,57.57,57.61,57.55,57.56,40800.0,43.5319,43.5621,43.5167,43.5243,40800.0
2015-03-05 13:50:00,57.57,57.6,57.51,57.51,52700.0,43.5319,43.5545,43.4865,43.4865,52700.0
2015-03-05 14:00:00,57.51,57.59,57.5,57.58,70000.0,43.4865,43.547,43.4789,43.5394,70000.0
2015-03-05 14:10:00,57.57,57.58,57.51,57.56,85200.0,43.5319,43.5394,43.4865,43.5243,85200.0
2015-03-05 14:20:00,57.56,57.59,57.55,57.59,55500.0,43.5243,43.547,43.5167,43.547,55500.0
2015-03-05 14:30:00,57.59,57.61,57.54,57.54,89300.0,43.547,43.5621,43.5092,43.5092,89300.0
2015-03-05 14:40:00,57.55,57.65,57.54,57.62,87700.0,43.5167,43.5923,43.5092,43.5697,87700.0
2015-03-05 14:50:00,57.61,57.74,57.61,57.73,62700.0,43.5621,43.6604,43.5621,43.6528,62700.0
2015-03-05 15:00:00,57.73,57.73,57.59,57.62,95600.0,43.6528,43.6528,43.547,43.5697,95600.0
2015-03-05 15:10:00,57.62,57.69,57.59,57.69,185500.0,43.5697,43.6226,43.547,43.6226,185500.0
2015-03-05 15:20:00,57.69,57.75,57.68,57.73,145400.0,43.6226,43.668,43.615,43.6528,145400.0
2015-03-05 15:30:00,57.72,57.74,57.64,57.73,244600.0,43.6453,43.6604,43.5848,43.6528,244600.0
2015-03-05 15:40:00,57.73,57.81,57.7,57.77,238600.0,43.6528,43.7133,43.6302,43.6831,238600.0
2015-03-05 15:50:00,57.77,57.98,57.76,57.95,877000.0,43.6831,43.8419,43.6755,43.8192,877000.0
2015-03-06 09:30:00,57.45,57.45,57.1,57.12,267900.0,43.4411,43.4411,43.1765,43.1916,267900.0
2015-03-06 09:40:00,57.13,57.39,57.13,57.37,229700.0,43.1991,43.3957,43.1991,43.3806,229700.0
2015-03-06 09:50:00,57.38,57.41,57.27,57.34,153200.0,43.3882,43.4109,43.305,43.3579,153200.0
2015-03-06 10:00:00,57.35,57.39,57.15,57.18,94100.0,43.3655,43.3957,43.2143,43.237,94100.0
2015-03-06 10:10:00,57.18,57.19,57.0,57.15,249300.0,43.237,43.2445,43.1008,43.2143,249300.0
2015-03-06 10:20:00,57.14,57.15,56.97,57.06,266600.0,43.2067,43.2143,43.0782,43.1462,266600.0
2015-03-06 10:30:00,57.05,57.05,56.92,56.96,116700.0,43.1387,43.1387,43.0403,43.0706,116700.0
2015-03-06 10:40:00,56.97,56.98,56.85,56.89,161600.0,43.0782,43.0857,42.9874,43.0177,161600.0
2015-03-06 10:50:00,56.88,56.89,56.66,56.76,237300.0,43.0101,43.0177,42.8437,42.9194,237300.0
2015-03-06 11:00:00,56.76,56.78,56.5,56.55,298200.0,42.9194,42.9345,42.7228,42.7606,298200.0
2015-03-06 11:10:00,56.55,56.76,56.52,56.68,154700.0,42.7606,42.9194,42.7379,42.8589,154700.0
2015-03-06 11:20:00,56.67,56.72,56.6,56.67,158200.0,42.8513,42.8891,42.7984,42.8513,158200.0
2015-03-06 11:30:00,56.67,56.77,56.62,56.7,140300.0,42.8513,42.9269,42.8135,42.874,140300.0
2015-03-06 11:40:00,56.69,56.7,56.42,56.44,141600.0,42.8664,42.874,42.6623,42.6774,141600.0
2015-03-06 11:50:00,56.43,56.52,56.37,56.52,203300.0,42.6698,42.7379,42.6245,42.7379,203300.0
2015-03-06 12:00:00,56.52,56.56,56.44,56.55,154100.0,42.7379,42.7681,42.6774,42.7606,154100.0
2015-03-06 12:10:00,56.54,56.61,56.5,56.55,188100.0,42.753,42.8059,42.7228,42.7606,188100.0
2015-03-06 12:20:00,56.56,56.56,56.34,56.35,167900.0,42.7681,42.7681,42.6018,42.6093,167900.0
2015-03-06 12:30:00,56.35,56.57,56.35,56.56,141200.0,42.6093,42.7757,42.6093,42.7681,141200.0
2015-03-06 12:40:00,56.57,56.63,56.54,56.63,101900.0,42.7757,42.8211,42.753,42.8211,101900.0
2015-03-06 12:50:00,56.63,56.65,56.55,56.65,159600.0,42.8211,42.8362,42.7606,42.8362,159600.0
2015-03-06 13:00:00,56.66,56.77,56.64,56.67,162700.0,42.8437,42.9269,42.8286,42.8513,162700.0
2015-03-06 13:10:00,56.67,56.78,56.67,56.74,105000.0,42.8513,42.9345,42.8513,42.9042,105000.0
2015-03-06 13:20:00,56.74,56.81,56.72,56.79,121700.0,42.9042,42.9572,42.8891,42.942,121700.0
2015-03-06 13:30:00,56.79,56.79,56.62,56.72,101400.0,42.942,42.942,42.8135,42.8891,101400.0
2015-03-06 13:40:00,56.72,56.77,56.66,56.71,116000.0,42.8891,42.9269,42.8437,42.8816,116000.0
2015-03-06 13:50:00,56.7,56.75,56.67,56.75,109900.0,42.874,42.9118,42.8513,42.9118,109900.0
2015-03-06 14:00:00,56.75,56.92,56.74,56.89,203900.0,42.9118,43.0403,42.9042,43.0177,203900.0
2015-03-06 14:10:00,56.9,56.92,56.82,56.82,101900.0,43.0252,43.0403,42.9647,42.9647,101900.0
2015-03-06 14:20:00,56.82,56.83,56.68,56.8,115800.0,42.9647,42.9723,42.8589,42.9496,115800.0
2015-03-06 14:30:00,56.79,56.8,56.7,56.72,106100.0,42.942,42.9496,42.874,42.8891,106100.0
2015-03-06 14:40:00,56.71,56.75,56.65,56.69,123500.0,42.8816,42.9118,42.8362,42.8664,123500.0
2015-03-06 14:50:00,56.68,56.75,56.57,56.57,130000.0,42.8589,42.9118,42.7757,42.7757,130000.0
2015-03-06 15:00:00,56.57,56.79,56.56,56.75,143900.0,42.7757,42.942,42.7681,42.9118,143900.0
2015-03-06 15:10:00,56.76,56.76,56.57,56.61,223200.0,42.9194,42.9194,42.7757,42.8059,223200.0
2015-03-06 15:20:00,56.61,56.68,56.55,56.58,223200.0,42.8059,42.8589,42.7606,42.7833,223200.0
2015-03-06 15:30:00,56.58,56.65,56.46,56.53,279900.0,42.7833,42.8362,42.6925,42.7454,279900.0
2015-03-06 15:40:00,56.52,56.53,56.36,56.43,296600.0,42.7379,42.7454,42.6169,42.6698,296600.0
2015-03-06 15:50:00,56.43,56.56,56.42,56.55,403000.0,42.6698,42.7681,42.6623,42.7606,403000.0
2015-03-09 09:30:00,56.97,57.04,56.8,56.89,210100.0,43.0782,43.1311,42.9496,43.0177,210100.0
2015-03-09 09:40:00,56.9,56.92,56.75,56.79,119000.0,43.0252,43.0403,42.9118,42.942,119000.0
2015-03-09 09:50:00,56.8,56.8,56.65,56.7,133800.0,42.9496,42.9496,42.8362,42.874,133800.0
2015-03-09 10:00:00,56.7,56.83,56.69,56.8,146200.0,42.874,42.9723,42.8664,42.9496,146200.0
2015-03-09 10:10:00,56.8,56.82,56.7,56.76,197500.0,42.9496,42.9647,42.874,42.9194,197500.0
2015-03-09 10:20:00,56.76,56.86,56.74,56.84,74300.0,42.9194,42.995,42.9042,42.9799,74300.0
2015-03-09 10:30:00,56.86,56.9,56.83,56.86,92700.0,42.995,43.0252,42.9723,42.995,92700.0
2015-03-09 10:40:00,56.85,57.01,56.84,57.0,193800.0,42.9874,43.1084,42.9799,43.1008,193800.0
2015-03-09 10:50:00,57.01,57.17,56.99,57.15,207000.0,43.1084,43.2294,43.0933,43.2143,207000.0
2015-03-09 11:00:00,57.14,57.17,57.0,57.0,144900.0,43.2067,43.2294,43.1008,43.1008,144900.0
2015-03-09 11:10:00,57.0,57.1,56.96,57.09,134900.0,43.1008,43.1765,43.0706,43.1689,134900.0
2015-03-09 11:20:00,57.09,57.12,57.03,57.07,176300.0,43.1689,43.1916,43.1235,43.1538,176300.0
2015-03-09 11:30:00,57.06,57.14,57.06,57.07,102800.0,43.1462,43.2067,43.1462,43.1538,102800.0
2015-03-09 11:40:00,57.07,57.16,57.05,57.16,75500.0,43.1538,43.2218,43.1387,43.2218,75500.0
2015-03-09 11:50:00,57.16,57.17,57.05,57.11,71800.0,43.2218,43.2294,43.1387,43.184,71800.0
2015-03-09 12:00:00,57.11,57.14,57.03,57.05,83900.0,43.184,43.2067,43.1235,43.1387,83900.0
2015-03-09 12:10:00,57.06,57.15,57.05,57.13,83500.0,43.1462,43.2143,43.1387,43.1991,83500.0
2015-03-09 12:20:00,57.13,57.18,57.08,57.11,138700.0,43.1991,43.237,43.1613,43.184,138700.0
2015-03-09 12:30:00,57.1,57.13,57.06,57.08,79800.0,43.1765,43.1991,43.1462,43.1613,79800.0
2015-03-09 12:40:00,57.07,57.11,57.02,57.05,64900.0,43.1538,43.184,43.116,43.1387,64900.0
2015-03-09 12:50:00,57.04,57.11,57.04,57.09,45500.0,43.1311,43.184,43.1311,43.1689,45500.0
2015-03-09 13:00:00,57.1,57.12,57.08,57.12,78600.0,43.1765,43.1916,43.1613,43.1916,78600.0
2015-03-09 13:10:00,57.12,57.12,57.03,57.05,105400.0,43.1916,43.1916,43.1235,43.1387,105400.0
2015-03-09 13:20:00,57.05,57.09,57.02,57.09,54400.0,43.1387,43.1689,43.116,43.1689,54400.0
2015-03-09 13:30:00,57.09,57.12,57.05,57.08,48800.0,43.1689,43.1916,43.1387,43.1613,48800.0
2015-03-09 13:40:00,57.08,57.12,57.06,57.1,89700.0,43.1613,43.1916,43.1462,43.1765,89700.0
2015-03-09 13:50:00,57.1,57.12,57.02,57.06,116300.0,43.1765,43.1916,43.116,43.1462,116300.0
2015-03-09 14:00:00,57.06,57.07,56.98,57.01,70100.0,43.1462,43.1538,43.0857,43.1084,70100.0
2015-03-09 14:10:00,57.0,57.07,57.0,57.06,60000.0,43.1008,43.1538,43.1008,43.1462,60000.0
2015-03-09 14:20:00,57.06,57.09,57.04,57.07,70700.0,43.1462,43.1689,43.1311,43.1538,70700.0
2015-03-09 14:30:00,57.07,57.07,56.97,57.0,96600.0,43.1538,43.1538,43.0782,43.1008,96600.0
2015-03-09 14:40:00,57.0,57.13,56.98,57.11,135000.0,43.1008,43.1991,43.0857,43.184,135000.0
2015-03-09 14:50:00,57.11,57.25,57.11,57.24,109200.0,43.184,43.2899,43.184,43.2823,109200.0
2015-03-09 15:00:00,57.24,57.31,57.19,57.3,174400.0,43.2823,43.3353,43.2445,43.3277,174400.0
2015-03-09 15:10:00,57.31,57.33,57.23,57.23,191500.0,43.3353,43.3504,43.2748,43.2748,191500.0
2015-03-09 15:20:00,57.22,57.23,57.15,57.23,205700.0,43.2672,43.2748,43.2143,43.2748,205700.0
2015-03-09 15:30:00,57.23,57.3,57.18,57.2,240000.0,43.2748,43.3277,43.237,43.2521,240000.0
2015-03-09 15:40:00,57.2,57.26,57.16,57.2,213500.0,43.2521,43.2974,43.2218,43.2521,213500.0
2015-03-09 15:50:00,57.21,57.23,57.09,57.09,355400.0,43.2596,43.2748,43.1689,43.1689,355400.0
2015-03-10 09:30:00,56.54,56.54,56.33,56.38,148700.0,42.753,42.753,42.5942,42.632,148700.0
2015-03-10 09:40:00,56.37,56.42,56.3,56.34,56100.0,42.6245,42.6623,42.5715,42.6018,56100.0
2015-03-10 09:50:00,56.33,56.5,56.26,56.46,165400.0,42.5942,42.7228,42.5413,42.6925,165400.0
2015-03-10 10:00:00,56.46,56.51,56.23,56.26,164800.0,42.6925,42.7303,42.5186,42.5413,164800.0
2015-03-10 10:10:00,56.25,56.26,56.08,56.16,123600.0,42.5337,42.5413,42.4052,42.4657,123600.0
2015-03-10 10:20:00,56.15,56.25,55.95,56.14,198200.0,42.4581,42.5337,42.3069,42.4505,198200.0
2015-03-10 10:30:00,56.14,56.18,56.04,56.06,112200.0,42.4505,42.4808,42.3749,42.3901,112200.0
2015-03-10 10:40:00,56.06,56.19,56.05,56.14,99600.0,42.3901,42.4884,42.3825,42.4505,99600.0
2015-03-10 10:50:00,56.14,56.28,56.12,56.2,125300.0,42.4505,42.5564,42.4354,42.4959,125300.0
2015-03-10 11:00:00,56.21,56.28,56.16,56.21,96900.0,42.5035,42.5564,42.4657,42.5035,96900.0
2015-03-10 11:10:00,56.2,56.25,56.19,56.21,121800.0,42.4959,42.5337,42.4884,42.5035,121800.0
2015-03-10 11:20:00,56.22,56.23,56.16,56.19,137600.0,42.511,42.5186,42.4657,42.4884,137600.0
2015-03-10 11:30:00,56.19,56.23,56.12,56.14,103900.0,42.4884,42.5186,42.4354,42.4505,103900.0
2015-03-10 11:40:00,56.14,56.17,56.05,56.05,63300.0,42.4505,42.4732,42.3825,42.3825,63300.0
2015-03-10 11:50:00,56.06,56.06,55.9,55.91,98100.0,42.3901,42.3901,42.2691,42.2766,98100.0
2015-03-10 12:00:00,55.91,55.98,55.9,55.96,124200.0,42.2766,42.3296,42.2691,42.3144,124200.0
2015-03-10 12:10:00,55.96,56.09,55.96,56.08,115100.0,42.3144,42.4127,42.3144,42.4052,115100.0
2015-03-10 12:20:00,56.08,56.08,55.94,55.99,64100.0,42.4052,42.4052,42.2993,42.3371,64100.0
2015-03-10 12:30:00,55.99,56.05,55.96,56.05,61800.0,42.3371,42.3825,42.3144,42.3825,61800.0
2015-03-10 12:40:00,56.04,56.05,55.93,55.98,73200.0,42.3749,42.3825,42.2918,42.3296,73200.0
2015-03-10 12:50:00,55.98,56.13,55.95,56.08,100800.0,42.3296,42.443,42.3069,42.4052,100800.0
2015-03-10 13:00:00,56.08,56.12,56.03,56.09,61800.0,42.4052,42.4354,42.3674,42.4127,61800.0
2015-03-10 13:10:00,56.09,56.16,56.07,56.15,68800.0,42.4127,42.4657,42.3976,42.4581,68800.0
2015-03-10 13:20:00,56.16,56.24,56.15,56.16,68300.0,42.4657,42.5262,42.4581,42.4657,68300.0
2015-03-10 13:30:00,56.16,56.19,56.15,56.18,59600.0,42.4657,42.4884,42.4581,42.4808,59600.0
2015-03-10 13:40:00,56.17,56.25,56.16,56.23,76900.0,42.4732,42.5337,42.4657,42.5186,76900.0
2015-03-10 13:50:00,56.22,56.23,56.15,56.17,75500.0,42.511,42.5186,42.4581,42.4732,75500.0
2015-03-10 14:00:00,56.17,56.21,56.14,56.17,82100.0,42.4732,42.5035,42.4505,42.4732,82100.0
2015-03-10 14:10:00,56.17,56.2,56.14,56.2,181400.0,42.4732,42.4959,42.4505,42.4959,181400.0
2015-03-10 14:20:00,56.19,56.22,56.14,56.22,182000.0,42.4884,42.511,42.4505,42.511,182000.0
2015-03-10 14:30:00,56.22,56.22,56.15,56.21,262000.0,42.511,42.511,42.4581,42.5035,262000.0
2015-03-10 14:40:00,56.21,56.3,56.16,56.22,116100.0,42.5035,42.5715,42.4657,42.511,116100.0
2015-03-10 14:50:00,56.23,56.25,56.17,56.2,151600.0,42.5186,42.5337,42.4732,42.4959,151600.0
2015-03-10 15:00:00,56.2,56.28,56.17,56.27,118900.0,42.4959,42.5564,42.4732,42.5488,118900.0
2015-03-10 15:10:00,56.26,56.34,56.23,56.32,302400.0,42.5413,42.6018,42.5186,42.5867,302400.0
2015-03-10 15:20:00,56.32,56.34,56.27,56.29,197100.0,42.5867,42.6018,42.5488,42.564,197100.0
2015-03-10 15:30:00,56.28,56.29,56.21,56.27,284600.0,42.5564,42.564,42.5035,42.5488,284600.0
2015-03-10 15:40:00,56.27,56.3,56.21,56.23,266900.0,42.5488,42.5715,42.5035,42.5186,266900.0
2015-03-10 15:50:00,56.22,56.24,56.09,56.11,366900.0,42.511,42.5262,42.4127,42.4279,366900.0
2015-03-11 09:30:00,56.34,56.36,55.98,55.99,186800.0,42.6018,42.6169,42.3296,42.3371,186800.0
2015-03-11 09:40:00,55.98,56.08,55.89,56.02,98100.0,42.3296,42.4052,42.2615,42.3598,98100.0
2015-03-11 09:50:00,56.02,56.06,55.94,55.98,97400.0,42.3598,42.3901,42.2993,42.3296,97400.0
2015-03-11 10:00:00,55.98,56.08,55.93,56.05,61800.0,42.3296,42.4052,42.2918,42.3825,61800.0
2015-03-11 10:10:00,56.05,56.05,55.83,55.84,88100.0,42.3825,42.3825,42.2161,42.2237,88100.0
2015-03-11 10:20:00,55.84,55.94,55.79,55.83,133900.0,42.2237,42.2993,42.1859,42.2161,133900.0
2015-03-11 10:30:00,55.83,55.85,55.69,55.69,120500.0,42.2161,42.2313,42.1103,42.1103,120500.0
2015-03-11 10:40:00,55.69,55.72,55.63,55.69,123500.0,42.1103,42.133,42.0649,42.1103,123500.0
2015-03-11 10:50:00,55.7,55.76,55.68,55.72,59100.0,42.1178,42.1632,42.1027,42.133,59100.0
2015-03-11 11:00:00,55.73,55.76,55.69,55.7,135600.0,42.1405,42.1632,42.1103,42.1178,135600.0
2015-03-11 11:10:00,55.7,55.82,55.68,55.8,106600.0,42.1178,42.2086,42.1027,42.1935,106600.0
2015-03-11 11:20:00,55.8,55.81,55.67,55.77,66900.0,42.1935,42.201,42.0952,42.1708,66900.0
2015-03-11 11:30:00,55.77,55.81,55.73,55.75,55900.0,42.1708,42.201,42.1405,42.1556,55900.0
2015-03-11 11:40:00,55.75,55.76,55.61,55.63,96700.0,42.1556,42.1632,42.0498,42.0649,96700.0
2015-03-11 11:50:00,55.63,55.66,55.56,55.66,59000.0,42.0649,42.0876,42.012,42.0876,59000.0
2015-03-11 12:00:00,55.66,55.68,55.56,55.58,62100.0,42.0876,42.1027,42.012,42.0271,62100.0
2015-03-11 12:10:00,55.57,55.71,55.57,55.68,30800.0,42.0195,42.1254,42.0195,42.1027,30800.0
2015-03-11 12:20:00,55.68,55.68,55.57,55.62,36800.0,42.1027,42.1027,42.0195,42.0573,36800.0
2015-03-11 12:30:00,55.62,55.7,55.61,55.7,34000.0,42.0573,42.1178,42.0498,42.1178,34000.0
2015-03-11 12:40:00,55.7,55.71,55.63,55.63,41200.0,42.1178,42.1254,42.0649,42.0649,41200.0
2015-03-11 12:50:00,55.64,55.68,55.62,55.68,48400.0,42.0725,42.1027,42.0573,42.1027,48400.0
2015-03-11 13:00:00,55.68,55.71,55.68,55.7,42200.0,42.1027,42.1254,42.1027,42.1178,42200.0
2015-03-11 13:10:00,55.7,55.7,55.63,55.64,60400.0,42.1178,42.1178,42.0649,42.0725,60400.0
2015-03-11 13:20:00,55.65,55.7,55.63,55.69,54600.0,42.08,42.1178,42.0649,42.1103,54600.0
2015-03-11 13:30:00,55.7,55.7,55.58,55.6,53600.0,42.1178,42.1178,42.0271,42.0422,53600.0
2015-03-11 13:40:00,55.61,55.61,55.5,55.51,78100.0,42.0498,42.0498,41.9666,41.9742,78100.0
2015-03-11 13:50:00,55.51,55.55,55.5,55.52,65000.0,41.9742,42.0044,41.9666,41.9817,65000.0
2015-03-11 14:00:00,55.52,55.62,55.5,55.59,90800.0,41.9817,42.0573,41.9666,42.0347,90800.0
2015-03-11 14:10:00,55.59,55.67,55.52,55.61,63200.0,42.0347,42.0952,41.9817,42.0498,63200.0
2015-03-11 14:20:00,55.62,55.63,55.55,55.56,61700.0,42.0573,42.0649,42.0044,42.012,61700.0
2015-03-11 14:30:00,55.56,55.67,55.55,55.62,66400.0,42.012,42.0952,42.0044,42.0573,66400.0
2015-03-11 14:40:00,55.62,55.65,55.56,55.65,67500.0,42.0573,42.08,42.012,42.08,67500.0
2015-03-11 14:50:00,55.65,55.7,55.62,55.7,49000.0,42.08,42.1178,42.0573,42.1178,49000.0
2015-03-11 15:00:00,55.7,55.7,55.61,55.62,105200.0,42.1178,42.1178,42.0498,42.0573,105200.0
2015-03-11 15:10:00,55.61,55.66,55.58,55.66,89100.0,42.0498,42.0876,42.0271,42.0876,89100.0
2015-03-11 15:20:00,55.66,55.67,55.57,55.58,103900.0,42.0876,42.0952,42.0195,42.0271,103900.0
2015-03-11 15:30:00,55.57,55.61,55.55,55.57,147900.0,42.0195,42.0498,42.0044,42.0195,147900.0
2015-03-11 15:40:00,55.57,55.6,55.52,55.57,189200.0,42.0195,42.0422,41.9817,42.0195,189200.0
2015-03-11 15:50:00,55.57,55.64,55.55,55.55,267700.0,42.0195,42.0725,42.0044,42.0044,267700.0
2015-03-12 09:30:00,55.68,55.84,55.63,55.73,142200.0,42.1027,42.2237,42.0649,42.1405,142200.0
2015-03-12 09:40:00,55.75,55.99,55.75,55.99,79200.0,42.1556,42.3371,42.1556,42.3371,79200.0
2015-03-12 09:50:00,55.99,56.05,55.85,56.0,118400.0,42.3371,42.3825,42.2313,42.3447,118400.0
2015-03-12 10:00:00,56.01,56.04,55.82,55.87,99800.0,42.3522,42.3749,42.2086,42.2464,99800.0
2015-03-12 10:10:00,55.86,56.04,55.78,55.79,148100.0,42.2388,42.3749,42.1783,42.1859,148100.0
2015-03-12 10:20:00,55.81,56.05,55.81,55.94,103200.0,42.201,42.3825,42.201,42.2993,103200.0
2015-03-12 10:30:00,55.94,56.02,55.92,55.99,45400.0,42.2993,42.3598,42.2842,42.3371,45400.0
2015-03-12 10:40:00,55.98,56.0,55.9,55.91,85900.0,42.3296,42.3447,42.2691,42.2766,85900.0
2015-03-12 10:50:00,55.91,55.97,55.89,55.93,56200.0,42.2766,42.322,42.2615,42.2918,56200.0
2015-03-12 11:00:00,55.94,55.98,55.91,55.97,60900.0,42.2993,42.3296,42.2766,42.322,60900.0
2015-03-12 11:10:00,55.98,56.11,55.95,56.08,73200.0,42.3296,42.4279,42.3069,42.4052,73200.0
2015-03-12 11:20:00,56.08,56.1,56.04,56.05,102400.0,42.4052,42.4203,42.3749,42.3825,102400.0
2015-03-12 11:30:00,56.05,56.07,56.0,56.04,123200.0,42.3825,42.3976,42.3447,42.3749,123200.0
2015-03-12 11:40:00,56.04,56.04,56.01,56.03,70900.0,42.3749,42.3749,42.3522,42.3674,70900.0
2015-03-12 11:50:00,56.03,56.04,55.99,56.0,152800.0,42.3674,42.3749,42.3371,42.3447,152800.0
2015-03-12 12:00:00,56.0,56.03,55.98,55.99,87200.0,42.3447,42.3674,42.3296,42.3371,87200.0
2015-03-12 12:10:00,55.99,56.01,55.96,55.99,62700.0,42.3371,42.3522,42.3144,42.3371,62700.0
2015-03-12 12:20:00,55.99,56.0,55.96,55.98,37700.0,42.3371,42.3447,42.3144,42.3296,37700.0
2015-03-12 12:30:00,55.98,55.99,55.89,55.91,51300.0,42.3296,42.3371,42.2615,42.2766,51300.0
2015-03-12 12:40:00,55.9,55.91,55.86,55.9,52400.0,42.2691,42.2766,42.2388,42.2691,52400.0
2015-03-12 12:50:00,55.91,56.0,55.88,55.97,35700.0,42.2766,42.3447,42.2539,42.322,35700.0
2015-03-12 13:00:00,55.97,56.07,55.97,56.05,38900.0,42.322,42.3976,42.322,42.3825,38900.0
2015-03-12 13:10:00,56.06,56.08,56.01,56.08,37300.0,42.3901,42.4052,42.3522,42.4052,37300.0
2015-03-12 13:20:00,56.07,56.08,55.96,56.0,91200.0,42.3976,42.4052,42.3144,42.3447,91200.0
2015-03-12 13:30:00,55.99,56.01,55.94,55.98,53200.0,42.3371,42.3522,42.2993,42.3296,53200.0
2015-03-12 13:40:00,55.98,56.08,55.96,56.07,58400.0,42.3296,42.4052,42.3144,42.3976,58400.0
2015-03-12 13:50:00,56.07,56.1,56.04,56.06,55100.0,42.3976,42.4203,42.3749,42.3901,55100.0
2015-03-12 14:00:00,56.05,56.06,55.98,55.99,82500.0,42.3825,42.3901,42.3296,42.3371,82500.0
2015-03-12 14:10:00,56.0,56.03,55.98,55.99,80600.0,42.3447,42.3674,42.3296,42.3371,80600.0
2015-03-12 14:20:00,55.99,55.99,55.94,55.95,37700.0,42.3371,42.3371,42.2993,42.3069,37700.0
2015-03-12 14:30:00,55.97,55.98,55.94,55.95,43800.0,42.322,42.3296,42.2993,42.3069,43800.0
2015-03-12 14:40:00,55.94,56.01,55.91,56.0,48700.0,42.2993,42.3522,42.2766,42.3447,48700.0
2015-03-12 14:50:00,56.0,56.11,55.98,56.1,56800.0,42.3447,42.4279,42.3296,42.4203,56800.0
2015-03-12 15:00:00,56.1,56.16,56.1,56.13,56700.0,42.4203,42.4657,42.4203,42.443,56700.0
2015-03-12 15:10:00,56.13,56.15,56.1,56.12,75900.0,42.443,42.4581,42.4203,42.4354,75900.0
2015-03-12 15:20:00,56.12,56.13,56.05,56.05,110200.0,42.4354,42.443,42.3825,42.3825,110200.0
2015-03-12 15:30:00,56.05,56.08,56.03,56.05,165200.0,42.3825,42.4052,42.3674,42.3825,165200.0
2015-03-12 15:40:00,56.06,56.11,56.04,56.05,205300.0,42.3901,42.4279,42.3749,42.3825,205300.0
2015-03-12 15:50:00,56.05,56.08,56.01,56.06,339200.0,42.3825,42.4052,42.3522,42.3901,339200.0
2015-03-13 09:30:00,55.92,55.94,55.68,55.81,104900.0,42.2842,42.2993,42.1027,42.201,104900.0
2015-03-13 09:40:00,55.82,55.82,55.6,55.67,74400.0,42.2086,42.2086,42.0422,42.0952,74400.0
2015-03-13 09:50:00,55.67,55.68,55.43,55.45,167700.0,42.0952,42.1027,41.9137,41.9288,167700.0
2015-03-13 10:00:00,55.44,55.5,55.4,55.43,85300.0,41.9212,41.9666,41.891,41.9137,85300.0
2015-03-13 10:10:00,55.43,55.49,55.35,55.41,193100.0,41.9137,41.959,41.8532,41.8986,193100.0
2015-03-13 10:20:00,55.42,55.42,55.27,55.29,150600.0,41.9061,41.9061,41.7927,41.8078,150600.0
2015-03-13 10:30:00,55.29,55.4,55.28,55.4,76200.0,41.8078,41.891,41.8003,41.891,76200.0
2015-03-13 10:40:00,55.41,55.45,55.33,55.34,49700.0,41.8986,41.9288,41.8381,41.8456,49700.0
2015-03-13 10:50:00,55.33,55.34,55.2,55.21,81800.0,41.8381,41.8456,41.7398,41.7473,81800.0
2015-03-13 11:00:00,55.2,55.27,55.16,55.24,105400.0,41.7398,41.7927,41.7095,41.77,105400.0
2015-03-13 11:10:00,55.25,55.26,55.18,55.19,104100.0,41.7776,41.7851,41.7246,41.7322,104100.0
2015-03-13 11:20:00,55.19,55.22,55.1,55.1,84200.0,41.7322,41.7549,41.6641,41.6641,84200.0
2015-03-13 11:30:00,55.1,55.12,55.03,55.1,58300.0,41.6641,41.6793,41.6112,41.6641,58300.0
2015-03-13 11:40:00,55.11,55.11,55.03,55.07,87300.0,41.6717,41.6717,41.6112,41.6415,87300.0
2015-03-13 11:50:00,55.08,55.17,55.07,55.15,76400.0,41.649,41.7171,41.6415,41.702,76400.0
2015-03-13 12:00:00,55.15,55.18,55.07,55.18,94300.0,41.702,41.7246,41.6415,41.7246,94300.0
2015-03-13 12:10:00,55.18,55.19,55.09,55.11,86800.0,41.7246,41.7322,41.6566,41.6717,86800.0
2015-03-13 12:20:00,55.11,55.16,55.04,55.05,119400.0,41.6717,41.7095,41.6188,41.6263,119400.0
2015-03-13 12:30:00,55.07,55.18,55.04,55.1,135000.0,41.6415,41.7246,41.6188,41.6641,135000.0
2015-03-13 12:40:00,55.1,55.18,55.07,55.18,117200.0,41.6641,41.7246,41.6415,41.7246,117200.0
2015-03-13 12:50:00,55.17,55.22,55.09,55.18,156100.0,41.7171,41.7549,41.6566,41.7246,156100.0
2015-03-13 13:00:00,55.18,55.25,55.15,55.21,61100.0,41.7246,41.7776,41.702,41.7473,61100.0
2015-03-13 13:10:00,55.21,55.21,55.14,55.16,79200.0,41.7473,41.7473,41.6944,41.7095,79200.0
2015-03-13 13:20:00,55.16,55.16,54.95,54.99,175000.0,41.7095,41.7095,41.5507,41.581,175000.0
2015-03-13 13:30:00,55.0,55.06,54.98,55.03,63300.0,41.5885,41.6339,41.5734,41.6112,63300.0
2015-03-13 13:40:00,55.03,55.06,54.98,55.01,73600.0,41.6112,41.6339,41.5734,41.5961,73600.0
2015-03-13 13:50:00,55.0,55.11,55.0,55.08,59900.0,41.5885,41.6717,41.5885,41.649,59900.0
2015-03-13 14:00:00,55.09,55.13,55.05,55.09,52000.0,41.6566,41.6868,41.6263,41.6566,52000.0
2015-03-13 14:10:00,55.08,55.12,55.05,55.1,64400.0,41.649,41.6793,41.6263,41.6641,64400.0
2015-03-13 14:20:00,55.11,55.12,55.03,55.1,82900.0,41.6717,41.6793,41.6112,41.6641,82900.0
2015-03-13 14:30:00,55.09,55.11,55.01,55.05,105400.0,41.6566,41.6717,41.5961,41.6263,105400.0
2015-03-13 14:40:00,55.05,55.05,54.96,54.97,104900.0,41.6263,41.6263,41.5583,41.5658,104900.0
2015-03-13 14:50:00,54.98,55.06,54.94,55.05,93000.0,41.5734,41.6339,41.5432,41.6263,93000.0
2015-03-13 15:00:00,55.05,55.11,54.99,55.01,132100.0,41.6263,41.6717,41.581,41.5961,132100.0
2015-03-13 15:10:00,55.01,55.1,54.99,55.06,105900.0,41.5961,41.6641,41.581,41.6339,105900.0
2015-03-13 15:20:00,55.06,55.17,55.02,55.15,134700.0,41.6339,41.7171,41.6037,41.702,134700.0
2015-03-13 15:30:00,55.16,55.21,55.1,55.19,144500.0,41.7095,41.7473,41.6641,41.7322,144500.0
2015-03-13 15:40:00,55.18,55.3,55.18,55.26,164200.0,41.7246,41.8154,41.7246,41.7851,164200.0
2015-03-13 15:50:00,55.27,55.36,55.24,55.27,259700.0,41.7927,41.8607,41.77,41.7927,259700.0
2015-03-16 09:30:00,55.48,55.76,55.46,55.67,172000.0,41.9515,42.1632,41.9364,42.0952,172000.0
2015-03-16 09:40:00,55.68,55.78,55.63,55.71,57000.0,42.1027,42.1783,42.0649,42.1254,57000.0
2015-03-16 09:50:00,55.72,55.79,55.66,55.72,77900.0,42.133,42.1859,42.0876,42.133,77900.0
2015-03-16 10:00:00,55.73,55.76,55.69,55.7,52400.0,42.1405,42.1632,42.1103,42.1178,52400.0
2015-03-16 10:10:00,55.71,55.76,55.67,55.74,87000.0,42.1254,42.1632,42.0952,42.1481,87000.0
2015-03-16 10:20:00,55.75,55.76,55.63,55.66,63900.0,42.1556,42.1632,42.0649,42.0876,63900.0
2015-03-16 10:30:00,55.66,55.67,55.53,55.53,65100.0,42.0876,42.0952,41.9893,41.9893,65100.0
2015-03-16 10:40:00,55.54,55.57,55.51,55.56,59800.0,41.9969,42.0195,41.9742,42.012,59800.0
2015-03-16 10:50:00,55.55,55.58,55.52,55.53,101300.0,42.0044,42.0271,41.9817,41.9893,101300.0
2015-03-16 11:00:00,55.54,55.61,55.53,55.6,81500.0,41.9969,42.0498,41.9893,42.0422,81500.0
2015-03-16 11:10:00,55.6,55.67,55.6,55.67,80000.0,42.0422,42.0952,42.0422,42.0952,80000.0
2015-03-16 11:20:00,55.66,55.71,55.66,55.71,91300.0,42.0876,42.1254,42.0876,42.1254,91300.0
2015-03-16 11:30:00,55.71,55.75,55.7,55.7,49200.0,42.1254,42.1556,42.1178,42.1178,49200.0
2015-03-16 11:40:00,55.7,55.73,55.69,55.73,136400.0,42.1178,42.1405,42.1103,42.1405,136400.0
2015-03-16 11:50:00,55.73,55.75,55.72,55.74,80700.0,42.1405,42.1556,42.133,42.1481,80700.0
2015-03-16 12:00:00,55.73,55.78,55.73,55.77,176200.0,42.1405,42.1783,42.1405,42.1708,176200.0
2015-03-16 12:10:00,55.77,55.78,55.64,55.64,82500.0,42.1708,42.1783,42.0725,42.0725,82500.0
2015-03-16 12:20:00,55.65,55.71,55.62,55.68,141300.0,42.08,42.1254,42.0573,42.1027,141300.0
2015-03-16 12:30:00,55.68,55.74,55.66,55.73,404100.0,42.1027,42.1481,42.0876,42.1405,404100.0
2015-03-16 12:40:00,55.74,55.79,55.72,55.74,81500.0,42.1481,42.1859,42.133,42.1481,81500.0
2015-03-16 12:50:00,55.74,55.75,55.64,55.65,51900.0,42.1481,42.1556,42.0725,42.08,51900.0
2015-03-16 13:00:00,55.64,55.65,55.56,55.58,49100.0,42.0725,42.08,42.012,42.0271,49100.0
2015-03-16 13:10:00,55.58,55.67,55.57,55.64,57300.0,42.0271,42.0952,42.0195,42.0725,57300.0
2015-03-16 13:20:00,55.64,55.7,55.64,55.68,65500.0,42.0725,42.1178,42.0725,42.1027,65500.0
2015-03-16 13:30:00,55.67,55.74,55.67,55.74,73700.0,42.0952,42.1481,42.0952,42.1481,73700.0
2015-03-16 13:40:00,55.74,55.8,55.73,55.79,51000.0,42.1481,42.1935,42.1405,42.1859,51000.0
2015-03-16 13:50:00,55.79,55.79,55.71,55.71,54200.0,42.1859,42.1859,42.1254,42.1254,54200.0
2015-03-16 14:00:00,55.71,55.74,55.68,55.73,102600.0,42.1254,42.1481,42.1027,42.1405,102600.0
2015-03-16 14:10:00,55.73,55.75,55.69,55.75,70300.0,42.1405,42.1556,42.1103,42.1556,70300.0
2015-03-16 14:20:00,55.75,55.78,55.75,55.77,70600.0,42.1556,42.1783,42.1556,42.1708,70600.0
2015-03-16 14:30:00,55.78,55.82,55.76,55.78,57600.0,42.1783,42.2086,42.1632,42.1783,57600.0
2015-03-16 14:40:00,55.79,55.92,55.77,55.92,96300.0,42.1859,42.2842,42.1708,42.2842,96300.0
2015-03-16 14:50:00,55.92,56.07,55.91,56.04,136800.0,42.2842,42.3976,42.2766,42.3749,136800.0
2015-03-16 15:00:00,56.05,56.2,56.04,56.2,225800.0,42.3825,42.4959,42.3749,42.4959,225800.0
2015-03-16 15:10:00,56.2,56.23,56.18,56.2,220400.0,42.4959,42.5186,42.4808,42.4959,220400.0
2015-03-16 15:20:00,56.19,56.2,56.15,56.18,159400.0,42.4884,42.4959,42.4581,42.4808,159400.0
2015-03-16 15:30:00,56.19,56.23,56.18,56.18,180700.0,42.4884,42.5186,42.4808,42.4808,180700.0
2015-03-16 15:40:00,56.18,56.24,56.16,56.2,204200.0,42.4808,42.5262,42.4657,42.4959,204200.0
2015-03-16 15:50:00,56.2,56.25,56.14,56.23,257800.0,42.4959,42.5337,42.4505,42.5186,257800.0
2015-03-17 09:30:00,55.71,55.82,55.56,55.75,154600.0,42.1254,42.2086,42.012,42.1556,154600.0
2015-03-17 09:40:00,55.74,55.88,55.65,55.67,105400.0,42.1481,42.2539,42.08,42.0952,105400.0
2015-03-17 09:50:00,55.65,55.72,55.53,55.69,111000.0,42.08,42.133,41.9893,42.1103,111000.0
2015-03-17 10:00:00,55.68,55.68,55.48,55.61,129000.0,42.1027,42.1027,41.9515,42.0498,129000.0
2015-03-17 10:10:00,55.6,55.66,55.53,55.61,75500.0,42.0422,42.0876,41.9893,42.0498,75500.0
2015-03-17 10:20:00,55.62,55.64,55.55,55.62,78900.0,42.0573,42.0725,42.0044,42.0573,78900.0
2015-03-17 10:30:00,55.63,55.64,55.57,55.61,67000.0,42.0649,42.0725,42.0195,42.0498,67000.0
2015-03-17 10:40:00,55.62,55.63,55.57,55.61,61900.0,42.0573,42.0649,42.0195,42.0498,61900.0
2015-03-17 10:50:00,55.61,55.73,55.57,55.67,57200.0,42.0498,42.1405,42.0195,42.0952,57200.0
2015-03-17 11:00:00,55.66,55.66,55.53,55.6,61500.0,42.0876,42.0876,41.9893,42.0422,61500.0
2015-03-17 11:10:00,55.6,55.61,55.51,55.52,62200.0,42.0422,42.0498,41.9742,41.9817,62200.0
2015-03-17 11:20:00,55.53,55.68,55.51,55.67,86900.0,41.9893,42.1027,41.9742,42.0952,86900.0
2015-03-17 11:30:00,55.67,55.76,55.65,55.73,122100.0,42.0952,42.1632,42.08,42.1405,122100.0
2015-03-17 11:40:00,55.73,55.73,55.55,55.6,76100.0,42.1405,42.1405,42.0044,42.0422,76100.0
2015-03-17 11:50:00,55.59,55.64,55.57,55.64,45500.0,42.0347,42.0725,42.0195,42.0725,45500.0
2015-03-17 12:00:00,55.65,55.67,55.61,55.66,36100.0,42.08,42.0952,42.0498,42.0876,36100.0
2015-03-17 12:10:00,55.66,55.66,55.6,55.62,37800.0,42.0876,42.0876,42.0422,42.0573,37800.0
2015-03-17 12:20:00,55.61,55.73,55.61,55.69,63900.0,42.0498,42.1405,42.0498,42.1103,63900.0
2015-03-17 12:30:00,55.69,55.7,55.62,55.7,48200.0,42.1103,42.1178,42.0573,42.1178,48200.0
2015-03-17 12:40:00,55.7,55.75,55.62,55.63,165500.0,42.1178,42.1556,42.0573,42.0649,165500.0
2015-03-17 12:50:00,55.63,55.67,55.55,55.65,184500.0,42.0649,42.0952,42.0044,42.08,184500.0
2015-03-17 13:00:00,55.64,55.72,55.61,55.67,102400.0,42.0725,42.133,42.0498,42.0952,102400.0
2015-03-17 13:10:00,55.68,55.68,55.58,55.59,93500.0,42.1027,42.1027,42.0271,42.0347,93500.0
2015-03-17 13:20:00,55.59,55.6,55.56,55.58,38500.0,42.0347,42.0422,42.012,42.0271,38500.0
2015-03-17 13:30:00,55.58,55.61,55.54,55.57,45500.0,42.0271,42.0498,41.9969,42.0195,45500.0
2015-03-17 13:40:00,55.56,55.57,55.49,55.49,77700.0,42.012,42.0195,41.959,41.959,77700.0
2015-03-17 13:50:00,55.5,55.61,55.49,55.6,49100.0,41.9666,42.0498,41.959,42.0422,49100.0
2015-03-17 14:00:00,55.59,55.62,55.52,55.54,47700.0,42.0347,42.0573,41.9817,41.9969,47700.0
2015-03-17 14:10:00,55.54,55.62,55.51,55.62,56500.0,41.9969,42.0573,41.9742,42.0573,56500.0
2015-03-17 14:20:00,55.6,55.63,55.57,55.61,64700.0,42.0422,42.0649,42.0195,42.0498,64700.0
2015-03-17 14:30:00,55.61,55.62,55.53,55.55,49800.0,42.0498,42.0573,41.9893,42.0044,49800.0
2015-03-17 14:40:00,55.55,55.6,55.53,55.59,42000.0,42.0044,42.0422,41.9893,42.0347,42000.0
2015-03-17 14:50:00,55.59,55.67,55.54,55.67,65700.0,42.0347,42.0952,41.9969,42.0952,65700.0
2015-03-17 15:00:00,55.67,55.7,55.63,55.68,143500.0,42.0952,42.1178,42.0649,42.1027,143500.0
2015-03-17 15:10:00,55.67,55.75,55.63,55.69,279900.0,42.0952,42.1556,42.0649,42.1103,279900.0
2015-03-17 15:20:00,55.69,55.77,55.65,55.76,161500.0,42.1103,42.1708,42.08,42.1632,161500.0
2015-03-17 15:30:00,55.76,55.79,55.73,55.76,82100.0,42.1632,42.1859,42.1405,42.1632,82100.0
2015-03-17 15:40:00,55.75,55.81,55.7,55.8,156300.0,42.1556,42.201,42.1178,42.1935,156300.0
2015-03-17 15:50:00,55.8,55.8,55.65,55.67,294000.0,42.1935,42.1935,42.08,42.0952,294000.0
2015-03-18 09:30:00,55.54,55.55,55.03,55.2,195200.0,41.9969,42.0044,41.6112,41.7398,195200.0
2015-03-18 09:40:00,55.2,55.24,55.03,55.06,84800.0,41.7398,41.77,41.6112,41.6339,84800.0
2015-03-18 09:50:00,55.07,55.08,55.01,55.08,90500.0,41.6415,41.649,41.5961,41.649,90500.0
2015-03-18 10:00:00,55.08,55.28,55.08,55.26,73200.0,41.649,41.8003,41.649,41.7851,73200.0
2015-03-18 10:10:00,55.26,55.33,55.19,55.31,68100.0,41.7851,41.8381,41.7322,41.8229,68100.0
2015-03-18 10:20:00,55.31,55.38,55.27,55.37,64100.0,41.8229,41.8759,41.7927,41.8683,64100.0
2015-03-18 10:30:00,55.38,55.39,55.28,55.31,68700.0,41.8759,41.8834,41.8003,41.8229,68700.0
2015-03-18 10:40:00,55.31,55.42,55.26,55.41,72300.0,41.8229,41.9061,41.7851,41.8986,72300.0
2015-03-18 10:50:00,55.4,55.64,55.39,55.6,274700.0,41.891,42.0725,41.8834,42.0422,274700.0
2015-03-18 11:00:00,55.61,55.61,55.54,55.57,106900.0,42.0498,42.0498,41.9969,42.0195,106900.0
2015-03-18 11:10:00,55.58,55.58,55.46,55.47,90200.0,42.0271,42.0271,41.9364,41.9439,90200.0
2015-03-18 11:20:00,55.47,55.5,55.43,55.45,72500.0,41.9439,41.9666,41.9137,41.9288,72500.0
2015-03-18 11:30:00,55.45,55.49,55.42,55.48,45600.0,41.9288,41.959,41.9061,41.9515,45600.0
2015-03-18 11:40:00,55.48,55.51,55.44,55.46,85200.0,41.9515,41.9742,41.9212,41.9364,85200.0
2015-03-18 11:50:00,55.47,55.49,55.43,55.43,53700.0,41.9439,41.959,41.9137,41.9137,53700.0
2015-03-18 12:00:00,55.42,55.44,55.35,55.35,74900.0,41.9061,41.9212,41.8532,41.8532,74900.0
2015-03-18 12:10:00,55.36,55.36,55.26,55.27,74000.0,41.8607,41.8607,41.7851,41.7927,74000.0
2015-03-18 12:20:00,55.27,55.34,55.25,55.34,70600.0,41.7927,41.8456,41.7776,41.8456,70600.0
2015-03-18 12:30:00,55.34,55.43,55.32,55.4,92200.0,41.8456,41.9137,41.8305,41.891,92200.0
2015-03-18 12:40:00,55.4,55.43,55.36,55.36,50000.0,41.891,41.9137,41.8607,41.8607,50000.0
2015-03-18 12:50:00,55.36,55.46,55.33,55.45,49600.0,41.8607,41.9364,41.8381,41.9288,49600.0
2015-03-18 13:00:00,55.45,55.49,55.42,55.47,75500.0,41.9288,41.959,41.9061,41.9439,75500.0
2015-03-18 13:10:00,55.47,55.49,55.45,55.49,56200.0,41.9439,41.959,41.9288,41.959,56200.0
2015-03-18 13:20:00,55.5,55.53,55.45,55.49,57600.0,41.9666,41.9893,41.9288,41.959,57600.0
2015-03-18 13:30:00,55.5,55.52,55.41,55.42,61100.0,41.9666,41.9817,41.8986,41.9061,61100.0
2015-03-18 13:40:00,55.43,55.48,55.31,55.34,60200.0,41.9137,41.9515,41.8229,41.8456,60200.0
2015-03-18 13:50:00,55.34,55.45,55.29,55.44,55100.0,41.8456,41.9288,41.8078,41.9212,55100.0
2015-03-18 14:00:00,55.47,56.19,55.44,56.0,259400.0,41.9439,42.4884,41.9212,42.3447,259400.0
2015-03-18 14:10:00,56.01,56.28,55.98,56.26,146500.0,42.3522,42.5564,42.3296,42.5413,146500.0
2015-03-18 14:20:00,56.26,56.41,56.26,56.39,165800.0,42.5413,42.6547,42.5413,42.6396,165800.0
2015-03-18 14:30:00,56.38,56.55,56.34,56.45,155700.0,42.632,42.7606,42.6018,42.685,155700.0
2015-03-18 14:40:00,56.45,56.58,56.43,56.54,178000.0,42.685,42.7833,42.6698,42.753,178000.0
2015-03-18 14:50:00,56.53,56.67,56.49,56.66,179900.0,42.7454,42.8513,42.7152,42.8437,179900.0
2015-03-18 15:00:00,56.65,56.83,56.62,56.8,197800.0,42.8362,42.9723,42.8135,42.9496,197800.0
2015-03-18 15:10:00,56.8,57.05,56.77,57.0,195700.0,42.9496,43.1387,42.9269,43.1008,195700.0
2015-03-18 15:20:00,56.99,57.09,56.87,56.87,216500.0,43.0933,43.1689,43.0025,43.0025,216500.0
2015-03-18 15:30:00,56.87,56.95,56.79,56.87,246300.0,43.0025,43.063,42.942,43.0025,246300.0
2015-03-18 15:40:00,56.88,56.89,56.66,56.67,381900.0,43.0101,43.0177,42.8437,42.8513,381900.0
2015-03-18 15:50:00,56.67,56.8,56.64,56.77,449000.0,42.8513,42.9496,42.8286,42.9269,449000.0
2015-03-19 09:30:00,56.47,56.57,56.26,56.54,128400.0,42.7001,42.7757,42.5413,42.753,128400.0
2015-03-19 09:40:00,56.54,56.54,56.3,56.42,44400.0,42.753,42.753,42.5715,42.6623,44400.0
2015-03-19 09:50:00,56.41,56.48,56.39,56.42,49500.0,42.6547,42.7076,42.6396,42.6623,49500.0
2015-03-19 10:00:00,56.41,56.55,56.4,56.41,38700.0,42.6547,42.7606,42.6471,42.6547,38700.0
2015-03-19 10:10:00,56.41,56.6,56.32,56.5,59300.0,42.6547,42.7984,42.5867,42.7228,59300.0
2015-03-19 10:20:00,56.5,56.52,56.4,56.41,32900.0,42.7228,42.7379,42.6471,42.6547,32900.0
2015-03-19 10:30:00,56.42,56.42,56.29,56.32,43500.0,42.6623,42.6623,42.564,42.5867,43500.0
2015-03-19 10:40:00,56.32,56.34,56.16,56.16,46300.0,42.5867,42.6018,42.4657,42.4657,46300.0
2015-03-19 10:50:00,56.16,56.27,56.15,56.19,45800.0,42.4657,42.5488,42.4581,42.4884,45800.0
2015-03-19 11:00:00,56.18,56.28,56.18,56.2,62900.0,42.4808,42.5564,42.4808,42.4959,62900.0
2015-03-19 11:10:00,56.2,56.24,56.12,56.16,37500.0,42.4959,42.5262,42.4354,42.4657,37500.0
2015-03-19 11:20:00,56.16,56.2,56.09,56.09,78100.0,42.4657,42.4959,42.4127,42.4127,78100.0
2015-03-19 11:30:00,56.1,56.1,55.98,56.06,96200.0,42.4203,42.4203,42.3296,42.3901,96200.0
2015-03-19 11:40:00,56.07,56.07,55.93,55.98,71000.0,42.3976,42.3976,42.2918,42.3296,71000.0
2015-03-19 11:50:00,55.98,56.0,55.93,55.97,56300.0,42.3296,42.3447,42.2918,42.322,56300.0
2015-03-19 12:00:00,55.96,56.05,55.94,56.04,55200.0,42.3144,42.3825,42.2993,42.3749,55200.0
2015-03-19 12:10:00,56.04,56.05,55.97,55.99,58400.0,42.3749,42.3825,42.322,42.3371,58400.0
2015-03-19 12:20:00,55.99,56.0,55.91,55.95,54300.0,42.3371,42.3447,42.2766,42.3069,54300.0
2015-03-19 12:30:00,55.94,55.95,55.78,55.81,66100.0,42.2993,42.3069,42.1783,42.201,66100.0
2015-03-19 12:40:00,55.82,55.92,55.79,55.89,43400.0,42.2086,42.2842,42.1859,42.2615,43400.0
2015-03-19 12:50:00,55.89,55.9,55.8,55.88,29200.0,42.2615,42.2691,42.1935,42.2539,29200.0
2015-03-19 13:00:00,55.87,55.97,55.84,55.96,41000.0,42.2464,42.322,42.2237,42.3144,41000.0
2015-03-19 13:10:00,55.95,56.03,55.92,56.02,43600.0,42.3069,42.3674,42.2842,42.3598,43600.0
2015-03-19 13:20:00,56.02,56.08,55.97,56.01,40000.0,42.3598,42.4052,42.322,42.3522,40000.0
2015-03-19 13:30:00,56.01,56.06,55.98,55.99,54500.0,42.3522,42.3901,42.3296,42.3371,54500.0
2015-03-19 13:40:00,55.99,56.03,55.94,55.99,59800.0,42.3371,42.3674,42.2993,42.3371,59800.0
2015-03-19 13:50:00,55.99,56.04,55.95,55.98,50300.0,42.3371,42.3749,42.3069,42.3296,50300.0
2015-03-19 14:00:00,55.98,56.12,55.97,56.12,44000.0,42.3296,42.4354,42.322,42.4354,44000.0
2015-03-19 14:10:00,56.12,56.17,56.04,56.07,79700.0,42.4354,42.4732,42.3749,42.3976,79700.0
2015-03-19 14:20:00,56.07,56.11,56.01,56.11,59800.0,42.3976,42.4279,42.3522,42.4279,59800.0
2015-03-19 14:30:00,56.1,56.14,56.07,56.1,69100.0,42.4203,42.4505,42.3976,42.4203,69100.0
2015-03-19 14:40:00,56.11,56.15,56.09,56.15,79900.0,42.4279,42.4581,42.4127,42.4581,79900.0
2015-03-19 14:50:00,56.14,56.17,56.09,56.11,93000.0,42.4505,42.4732,42.4127,42.4279,93000.0
2015-03-19 15:00:00,56.11,56.15,56.08,56.13,116400.0,42.4279,42.4581,42.4052,42.443,116400.0
2015-03-19 15:10:00,56.12,56.18,56.1,56.13,72600.0,42.4354,42.4808,42.4203,42.443,72600.0
2015-03-19 15:20:00,56.12,56.21,56.09,56.21,113100.0,42.4354,42.5035,42.4127,42.5035,113100.0
2015-03-19 15:30:00,56.2,56.27,56.16,56.23,127000.0,42.4959,42.5488,42.4657,42.5186,127000.0
2015-03-19 15:40:00,56.24,56.24,56.12,56.2,126600.0,42.5262,42.5262,42.4354,42.4959,126600.0
2015-03-19 15:50:00,56.2,56.28,56.16,56.25,432400.0,42.4959,42.5564,42.4657,42.5337,432400.0
2015-03-20 09:30:00,56.51,56.58,56.36,56.43,771500.0,42.7303,42.7833,42.6169,42.6698,771500.0
2015-03-20 09:40:00,56.43,56.44,56.32,56.39,69700.0,42.6698,42.6774,42.5867,42.6396,69700.0
2015-03-20 09:50:00,56.39,56.49,56.31,56.34,69100.0,42.6396,42.7152,42.5791,42.6018,69100.0
2015-03-20 10:00:00,56.34,56.34,56.24,56.27,47500.0,42.6018,42.6018,42.5262,42.5488,47500.0
2015-03-20 10:10:00,56.26,56.45,56.26,56.36,43700.0,42.5413,42.685,42.5413,42.6169,43700.0
2015-03-20 10:20:00,56.36,56.46,56.34,56.43,51900.0,42.6169,42.6925,42.6018,42.6698,51900.0
2015-03-20 10:30:00,56.43,56.58,56.42,56.57,70100.0,42.6698,42.7833,42.6623,42.7757,70100.0
2015-03-20 10:40:00,56.57,56.59,56.5,56.51,51600.0,42.7757,42.7908,42.7228,42.7303,51600.0
2015-03-20 10:50:00,56.51,56.57,56.47,56.48,56200.0,42.7303,42.7757,42.7001,42.7076,56200.0
2015-03-20 11:00:00,56.48,56.58,56.47,56.53,70200.0,42.7076,42.7833,42.7001,42.7454,70200.0
2015-03-20 11:10:00,56.54,56.54,56.49,56.5,66800.0,42.753,42.753,42.7152,42.7228,66800.0
2015-03-20 11:20:00,56.5,56.67,56.5,56.62,80000.0,42.7228,42.8513,42.7228,42.8135,80000.0
2015-03-20 11:30:00,56.61,56.7,56.61,56.67,49100.0,42.8059,42.874,42.8059,42.8513,49100.0
2015-03-20 11:40:00,56.68,56.69,56.61,56.61,73400.0,42.8589,42.8664,42.8059,42.8059,73400.0
2015-03-20 11:50:00,56.61,56.66,56.57,56.58,56900.0,42.8059,42.8437,42.7757,42.7833,56900.0
2015-03-20 12:00:00,56.58,56.62,56.56,56.57,57400.0,42.7833,42.8135,42.7681,42.7757,57400.0
2015-03-20 12:10:00,56.56,56.6,56.55,56.6,92200.0,42.7681,42.7984,42.7606,42.7984,92200.0
2015-03-20 12:20:00,56.61,56.65,56.59,56.61,89000.0,42.8059,42.8362,42.7908,42.8059,89000.0
2015-03-20 12:30:00,56.61,56.62,56.54,56.55,77200.0,42.8059,42.8135,42.753,42.7606,77200.0
2015-03-20 12:40:00,56.55,56.66,56.54,56.65,63700.0,42.7606,42.8437,42.753,42.8362,63700.0
2015-03-20 12:50:00,56.65,56.77,56.65,56.75,73000.0,42.8362,42.9269,42.8362,42.9118,73000.0
2015-03-20 13:00:00,56.75,56.79,56.71,56.72,40500.0,42.9118,42.942,42.8816,42.8891,40500.0
2015-03-20 13:10:00,56.73,56.79,56.66,56.77,43400.0,42.8967,42.942,42.8437,42.9269,43400.0
2015-03-20 13:20:00,56.77,56.77,56.72,56.72,33700.0,42.9269,42.9269,42.8891,42.8891,33700.0
2015-03-20 13:30:00,56.72,56.74,56.67,56.67,48400.0,42.8891,42.9042,42.8513,42.8513,48400.0
2015-03-20 13:40:00,56.67,56.68,56.62,56.62,51700.0,42.8513,42.8589,42.8135,42.8135,51700.0
2015-03-20 13:50:00,56.63,56.64,56.61,56.62,29400.0,42.8211,42.8286,42.8059,42.8135,29400.0
2015-03-20 14:00:00,56.62,56.68,56.61,56.66,52800.0,42.8135,42.8589,42.8059,42.8437,52800.0
2015-03-20 14:10:00,56.66,56.66,56.6,56.61,46900.0,42.8437,42.8437,42.7984,42.8059,46900.0
2015-03-20 14:20:00,56.61,56.62,56.55,56.56,59500.0,42.8059,42.8135,42.7606,42.7681,59500.0
2015-03-20 14:30:00,56.56,56.6,56.55,56.55,67500.0,42.7681,42.7984,42.7606,42.7606,67500.0
2015-03-20 14:40:00,56.56,56.56,56.51,56.51,75000.0,42.7681,42.7681,42.7303,42.7303,75000.0
2015-03-20 14:50:00,56.51,56.55,56.51,56.53,77200.0,42.7303,42.7606,42.7303,42.7454,77200.0
2015-03-20 15:00:00,56.54,56.58,56.51,56.51,103100.0,42.753,42.7833,42.7303,42.7303,103100.0
2015-03-20 15:10:00,56.51,56.57,56.44,56.46,108300.0,42.7303,42.7757,42.6774,42.6925,108300.0
2015-03-20 15:20:00,56.46,56.55,56.4,56.54,170000.0,42.6925,42.7606,42.6471,42.753,170000.0
2015-03-20 15:30:00,56.55,56.67,56.54,56.65,197400.0,42.7606,42.8513,42.753,42.8362,197400.0
2015-03-20 15:40:00,56.66,56.77,56.56,56.72,273800.0,42.8437,42.9269,42.7681,42.8891,273800.0
2015-03-20 15:50:00,56.72,56.73,56.6,56.65,487200.0,42.8891,42.8967,42.7984,42.8362,487200.0
2015-03-23 09:30:00,56.73,57.08,56.73,57.02,194700.0,42.8967,43.1613,42.8967,43.116,194700.0
2015-03-23 09:40:00,57.02,57.16,56.92,56.96,107300.0,43.116,43.2218,43.0403,43.0706,107300.0
2015-03-23 09:50:00,56.96,56.96,56.62,56.79,105700.0,43.0706,43.0706,42.8135,42.942,105700.0
2015-03-23 10:00:00,56.82,56.9,56.79,56.89,55200.0,42.9647,43.0252,42.942,43.0177,55200.0
2015-03-23 10:10:00,56.89,57.01,56.86,56.9,62700.0,43.0177,43.1084,42.995,43.0252,62700.0
2015-03-23 10:20:00,56.89,56.96,56.84,56.84,54100.0,43.0177,43.0706,42.9799,42.9799,54100.0
2015-03-23 10:30:00,56.84,56.86,56.75,56.82,57000.0,42.9799,42.995,42.9118,42.9647,57000.0
2015-03-23 10:40:00,56.83,56.87,56.81,56.86,54400.0,42.9723,43.0025,42.9572,42.995,54400.0
2015-03-23 10:50:00,56.86,56.91,56.85,56.91,60300.0,42.995,43.0328,42.9874,43.0328,60300.0
2015-03-23 11:00:00,56.91,56.92,56.81,56.87,62400.0,43.0328,43.0403,42.9572,43.0025,62400.0
2015-03-23 11:10:00,56.87,56.96,56.87,56.95,67200.0,43.0025,43.0706,43.0025,43.063,67200.0
2015-03-23 11:20:00,56.95,56.97,56.91,56.92,63000.0,43.063,43.0782,43.0328,43.0403,63000.0
2015-03-23 11:30:00,56.92,56.97,56.86,56.89,96600.0,43.0403,43.0782,42.995,43.0177,96600.0
2015-03-23 11:40:00,56.9,56.9,56.82,56.86,76200.0,43.0252,43.0252,42.9647,42.995,76200.0
2015-03-23 11:50:00,56.85,56.95,56.85,56.93,49400.0,42.9874,43.063,42.9874,43.0479,49400.0
2015-03-23 12:00:00,56.93,56.98,56.91,56.95,60600.0,43.0479,43.0857,43.0328,43.063,60600.0
2015-03-23 12:10:00,56.95,56.96,56.9,56.94,54700.0,43.063,43.0706,43.0252,43.0555,54700.0
2015-03-23 12:20:00,56.94,57.0,56.93,56.99,39500.0,43.0555,43.1008,43.0479,43.0933,39500.0
2015-03-23 12:30:00,56.98,57.02,56.94,56.96,46300.0,43.0857,43.116,43.0555,43.0706,46300.0
2015-03-23 12:40:00,56.96,57.0,56.95,56.95,44300.0,43.0706,43.1008,43.063,43.063,44300.0
2015-03-23 12:50:00,56.95,56.97,56.92,56.92,34700.0,43.063,43.0782,43.0403,43.0403,34700.0
2015-03-23 13:00:00,56.92,56.95,56.92,56.95,49500.0,43.0403,43.063,43.0403,43.063,49500.0
2015-03-23 13:10:00,56.96,57.0,56.96,56.98,43500.0,43.0706,43.1008,43.0706,43.0857,43500.0
2015-03-23 13:20:00,56.98,57.0,56.95,56.95,41000.0,43.0857,43.1008,43.063,43.063,41000.0
2015-03-23 13:30:00,56.95,56.97,56.94,56.97,34300.0,43.063,43.0782,43.0555,43.0782,34300.0
2015-03-23 13:40:00,56.97,57.01,56.95,56.95,51500.0,43.0782,43.1084,43.063,43.063,51500.0
2015-03-23 13:50:00,56.95,56.99,56.95,56.98,54400.0,43.063,43.0933,43.063,43.0857,54400.0
2015-03-23 14:00:00,56.97,57.04,56.96,57.03,45200.0,43.0782,43.1311,43.0706,43.1235,45200.0
2015-03-23 14:10:00,57.04,57.05,56.97,56.97,54700.0,43.1311,43.1387,43.0782,43.0782,54700.0
2015-03-23 14:20:00,56.97,57.05,56.96,57.03,100700.0,43.0782,43.1387,43.0706,43.1235,100700.0
2015-03-23 14:30:00,57.03,57.05,57.02,57.04,61100.0,43.1235,43.1387,43.116,43.1311,61100.0
2015-03-23 14:40:00,57.05,57.09,57.02,57.04,139400.0,43.1387,43.1689,43.116,43.1311,139400.0
2015-03-23 14:50:00,57.03,57.05,57.02,57.05,74500.0,43.1235,43.1387,43.116,43.1387,74500.0
2015-03-23 15:00:00,57.05,57.12,57.02,57.12,140300.0,43.1387,43.1916,43.116,43.1916,140300.0
2015-03-23 15:10:00,57.12,57.13,57.02,57.04,158100.0,43.1916,43.1991,43.116,43.1311,158100.0
2015-03-23 15:20:00,57.04,57.06,56.99,57.0,132900.0,43.1311,43.1462,43.0933,43.1008,132900.0
2015-03-23 15:30:00,57.01,57.12,56.99,57.11,139200.0,43.1084,43.1916,43.0933,43.184,139200.0
2015-03-23 15:40:00,57.12,57.13,57.09,57.12,179000.0,43.1916,43.1991,43.1689,43.1916,179000.0
2015-03-23 15:50:00,57.11,57.11,56.94,56.94,293000.0,43.184,43.184,43.0555,43.0555,293000.0
2015-03-24 09:30:00,56.87,56.95,56.61,56.66,266900.0,43.0025,43.063,42.8059,42.8437,266900.0
2015-03-24 09:40:00,56.63,56.69,56.54,56.65,135700.0,42.8211,42.8664,42.753,42.8362,135700.0
2015-03-24 09:50:00,56.67,56.94,56.67,56.8,117400.0,42.8513,43.0555,42.8513,42.9496,117400.0
2015-03-24 10:00:00,56.8,56.85,56.71,56.79,124400.0,42.9496,42.9874,42.8816,42.942,124400.0
2015-03-24 10:10:00,56.79,56.79,56.67,56.74,89800.0,42.942,42.942,42.8513,42.9042,89800.0
2015-03-24 10:20:00,56.73,56.77,56.7,56.74,98300.0,42.8967,42.9269,42.874,42.9042,98300.0
2015-03-24 10:30:00,56.75,56.79,56.72,56.73,76100.0,42.9118,42.942,42.8891,42.8967,76100.0
2015-03-24 10:40:00,56.73,56.77,56.7,56.74,117500.0,42.8967,42.9269,42.874,42.9042,117500.0
2015-03-24 10:50:00,56.74,56.79,56.71,56.78,82400.0,42.9042,42.942,42.8816,42.9345,82400.0
2015-03-24 11:00:00,56.78,56.93,56.72,56.89,111000.0,42.9345,43.0479,42.8891,43.0177,111000.0
2015-03-24 11:10:00,56.89,56.92,56.83,56.87,117600.0,43.0177,43.0403,42.9723,43.0025,117600.0
2015-03-24 11:20:00,56.87,56.87,56.79,56.8,111100.0,43.0025,43.0025,42.942,42.9496,111100.0
2015-03-24 11:30:00,56.81,56.81,56.74,56.74,76700.0,42.9572,42.9572,42.9042,42.9042,76700.0
2015-03-24 11:40:00,56.74,56.75,56.66,56.73,155800.0,42.9042,42.9118,42.8437,42.8967,155800.0
2015-03-24 11:50:00,56.73,56.83,56.69,56.7,87900.0,42.8967,42.9723,42.8664,42.874,87900.0
2015-03-24 12:00:00,56.69,56.8,56.68,56.79,74500.0,42.8664,42.9496,42.8589,42.942,74500.0
2015-03-24 12:10:00,56.78,56.84,56.77,56.84,140600.0,42.9345,42.9799,42.9269,42.9799,140600.0
2015-03-24 12:20:00,56.85,56.86,56.75,56.76,81000.0,42.9874,42.995,42.9118,42.9194,81000.0
2015-03-24 12:30:00,56.77,56.79,56.68,56.79,78300.0,42.9269,42.942,42.8589,42.942,78300.0
2015-03-24 12:40:00,56.79,56.83,56.78,56.8,78200.0,42.942,42.9723,42.9345,42.9496,78200.0
2015-03-24 12:50:00,56.79,56.82,56.77,56.79,54500.0,42.942,42.9647,42.9269,42.942,54500.0
2015-03-24 13:00:00,56.79,56.86,56.79,56.8,76700.0,42.942,42.995,42.942,42.9496,76700.0
2015-03-24 13:10:00,56.8,56.87,56.75,56.75,68700.0,42.9496,43.0025,42.9118,42.9118,68700.0
2015-03-24 13:20:00,56.75,56.78,56.65,56.77,148700.0,42.9118,42.9345,42.8362,42.9269,148700.0
2015-03-24 13:30:00,56.78,56.81,56.73,56.8,61400.0,42.9345,42.9572,42.8967,42.9496,61400.0
2015-03-24 13:40:00,56.81,56.85,56.76,56.83,129600.0,42.9572,42.9874,42.9194,42.9723,129600.0
2015-03-24 13:50:00,56.83,56.94,56.83,56.84,130900.0,42.9723,43.0555,42.9723,42.9799,130900.0
2015-03-24 14:00:00,56.84,56.93,56.81,56.92,138700.0,42.9799,43.0479,42.9572,43.0403,138700.0
2015-03-24 14:10:00,56.92,56.94,56.88,56.88,195600.0,43.0403,43.0555,43.0101,43.0101,195600.0
2015-03-24 14:20:00,56.87,56.93,56.81,56.89,105800.0,43.0025,43.0479,42.9572,43.0177,105800.0
2015-03-24 14:30:00,56.89,56.89,56.81,56.88,123000.0,43.0177,43.0177,42.9572,43.0101,123000.0
2015-03-24 14:40:00,56.88,56.9,56.84,56.85,127600.0,43.0101,43.0252,42.9799,42.9874,127600.0
2015-03-24 14:50:00,56.85,56.87,56.83,56.86,136100.0,42.9874,43.0025,42.9723,42.995,136100.0
2015-03-24 15:00:00,56.87,56.96,56.85,56.95,161700.0,43.0025,43.0706,42.9874,43.063,161700.0
2015-03-24 15:10:00,56.95,56.96,56.91,56.94,179300.0,43.063,43.0706,43.0328,43.0555,179300.0
2015-03-24 15:20:00,56.94,56.94,56.78,56.78,196900.0,43.0555,43.0555,42.9345,42.9345,196900.0
2015-03-24 15:30:00,56.78,56.95,56.78,56.93,240100.0,42.9345,43.063,42.9345,43.0479,240100.0
2015-03-24 15:40:00,56.93,56.94,56.79,56.83,356600.0,43.0479,43.0555,42.942,42.9723,356600.0
2015-03-24 15:50:00,56.82,56.87,56.81,56.83,377100.0,42.9647,43.0025,42.9572,42.9723,377100.0
2015-03-25 09:30:00,57.0,57.13,56.81,56.96,254000.0,43.1008,43.1991,42.9572,43.0706,254000.0
2015-03-25 09:40:00,56.94,57.02,56.85,56.95,90800.0,43.0555,43.116,42.9874,43.063,90800.0
2015-03-25 09:50:00,56.95,57.01,56.91,56.94,82400.0,43.063,43.1084,43.0328,43.0555,82400.0
2015-03-25 10:00:00,56.93,56.96,56.89,56.94,81400.0,43.0479,43.0706,43.0177,43.0555,81400.0
2015-03-25 10:10:00,56.95,56.96,56.86,56.93,72000.0,43.063,43.0706,42.995,43.0479,72000.0
2015-03-25 10:20:00,56.93,56.95,56.86,56.86,54600.0,43.0479,43.063,42.995,42.995,54600.0
2015-03-25 10:30:00,56.86,56.9,56.76,56.84,55800.0,42.995,43.0252,42.9194,42.9799,55800.0
2015-03-25 10:40:00,56.84,56.87,56.77,56.82,43800.0,42.9799,43.0025,42.9269,42.9647,43800.0
2015-03-25 10:50:00,56.83,56.97,56.82,56.97,55400.0,42.9723,43.0782,42.9647,43.0782,55400.0
2015-03-25 11:00:00,56.97,56.98,56.9,56.92,64300.0,43.0782,43.0857,43.0252,43.0403,64300.0
2015-03-25 11:10:00,56.92,56.94,56.8,56.9,73500.0,43.0403,43.0555,42.9496,43.0252,73500.0
2015-03-25 11:20:00,56.9,56.95,56.83,56.94,43800.0,43.0252,43.063,42.9723,43.0555,43800.0
2015-03-25 11:30:00,56.93,56.94,56.76,56.76,74000.0,43.0479,43.0555,42.9194,42.9194,74000.0
2015-03-25 11:40:00,56.75,56.77,56.66,56.76,58400.0,42.9118,42.9269,42.8437,42.9194,58400.0
2015-03-25 11:50:00,56.75,56.76,56.63,56.68,54700.0,42.9118,42.9194,42.8211,42.8589,54700.0
2015-03-25 12:00:00,56.68,56.69,56.61,56.66,41300.0,42.8589,42.8664,42.8059,42.8437,41300.0
2015-03-25 12:10:00,56.66,56.68,56.64,56.67,43300.0,42.8437,42.8589,42.8286,42.8513,43300.0
2015-03-25 12:20:00,56.68,56.68,56.53,56.63,52200.0,42.8589,42.8589,42.7454,42.8211,52200.0
2015-03-25 12:30:00,56.62,56.63,56.56,56.62,42500.0,42.8135,42.8211,42.7681,42.8135,42500.0
2015-03-25 12:40:00,56.63,56.63,56.52,56.6,40000.0,42.8211,42.8211,42.7379,42.7984,40000.0
2015-03-25 12:50:00,56.6,56.7,56.58,56.69,38600.0,42.7984,42.874,42.7833,42.8664,38600.0
2015-03-25 13:00:00,56.69,56.69,56.62,56.64,34600.0,42.8664,42.8664,42.8135,42.8286,34600.0
2015-03-25 13:10:00,56.63,56.63,56.53,56.55,36000.0,42.8211,42.8211,42.7454,42.7606,36000.0
2015-03-25 13:20:00,56.55,56.71,56.54,56.67,62400.0,42.7606,42.8816,42.753,42.8513,62400.0
2015-03-25 13:30:00,56.67,56.68,56.59,56.67,57600.0,42.8513,42.8589,42.7908,42.8513,57600.0
2015-03-25 13:40:00,56.68,56.73,56.66,56.7,42000.0,42.8589,42.8967,42.8437,42.874,42000.0
2015-03-25 13:50:00,56.7,56.72,56.61,56.62,43100.0,42.874,42.8891,42.8059,42.8135,43100.0
2015-03-25 14:00:00,56.62,56.66,56.56,56.58,52800.0,42.8135,42.8437,42.7681,42.7833,52800.0
2015-03-25 14:10:00,56.58,56.62,56.56,56.61,47500.0,42.7833,42.8135,42.7681,42.8059,47500.0
2015-03-25 14:20:00,56.6,56.63,56.57,56.61,70200.0,42.7984,42.8211,42.7757,42.8059,70200.0
2015-03-25 14:30:00,56.62,56.67,56.61,56.66,95100.0,42.8135,42.8513,42.8059,42.8437,95100.0
2015-03-25 14:40:00,56.67,56.68,56.64,56.67,165500.0,42.8513,42.8589,42.8286,42.8513,165500.0
2015-03-25 14:50:00,56.66,56.81,56.66,56.77,169600.0,42.8437,42.9572,42.8437,42.9269,169600.0
2015-03-25 15:00:00,56.78,56.8,56.6,56.63,152000.0,42.9345,42.9496,42.7984,42.8211,152000.0
2015-03-25 15:10:00,56.63,56.69,56.61,56.65,123000.0,42.8211,42.8664,42.8059,42.8362,123000.0
2015-03-25 15:20:00,56.66,56.7,56.59,56.64,158000.0,42.8437,42.874,42.7908,42.8286,158000.0
2015-03-25 15:30:00,56.63,56.66,56.57,56.65,156800.0,42.8211,42.8437,42.7757,42.8362,156800.0
2015-03-25 15:40:00,56.66,56.66,56.55,56.6,265800.0,42.8437,42.8437,42.7606,42.7984,265800.0
2015-03-25 15:50:00,56.59,56.61,56.48,56.57,715300.0,42.7908,42.8059,42.7076,42.7757,715300.0
2015-03-26 09:30:00,56.19,56.42,56.18,56.4,136300.0,42.4884,42.6623,42.4808,42.6471,136300.0
2015-03-26 09:40:00,56.4,56.49,56.25,56.26,126000.0,42.6471,42.7152,42.5337,42.5413,126000.0
2015-03-26 09:50:00,56.25,56.26,56.0,56.09,170100.0,42.5337,42.5413,42.3447,42.4127,170100.0
2015-03-26 10:00:00,56.09,56.09,56.01,56.02,74000.0,42.4127,42.4127,42.3522,42.3598,74000.0
2015-03-26 10:10:00,56.02,56.03,55.9,55.98,76900.0,42.3598,42.3674,42.2691,42.3296,76900.0
2015-03-26 10:20:00,55.96,56.19,55.96,56.18,74000.0,42.3144,42.4884,42.3144,42.4808,74000.0
2015-03-26 10:30:00,56.18,56.3,56.14,56.23,72900.0,42.4808,42.5715,42.4505,42.5186,72900.0
2015-03-26 10:40:00,56.23,56.39,56.23,56.29,69000.0,42.5186,42.6396,42.5186,42.564,69000.0
2015-03-26 10:50:00,56.29,56.42,56.28,56.42,68600.0,42.564,42.6623,42.5564,42.6623,68600.0
2015-03-26 11:00:00,56.41,56.41,56.31,56.37,94200.0,42.6547,42.6547,42.5791,42.6245,94200.0
2015-03-26 11:10:00,56.37,56.37,56.27,56.32,65500.0,42.6245,42.6245,42.5488,42.5867,65500.0
2015-03-26 11:20:00,56.31,56.48,56.31,56.46,68600.0,42.5791,42.7076,42.5791,42.6925,68600.0
2015-03-26 11:30:00,56.46,56.56,56.44,56.5,76000.0,42.6925,42.7681,42.6774,42.7228,76000.0
2015-03-26 11:40:00,56.51,56.6,56.44,56.49,59800.0,42.7303,42.7984,42.6774,42.7152,59800.0
2015-03-26 11:50:00,56.49,56.61,56.43,56.61,49900.0,42.7152,42.8059,42.6698,42.8059,49900.0
2015-03-26 12:00:00,56.61,56.62,56.51,56.55,52000.0,42.8059,42.8135,42.7303,42.7606,52000.0
2015-03-26 12:10:00,56.54,56.62,56.51,56.52,69600.0,42.753,42.8135,42.7303,42.7379,69600.0
2015-03-26 12:20:00,56.53,56.55,56.44,56.47,43100.0,42.7454,42.7606,42.6774,42.7001,43100.0
2015-03-26 12:30:00,56.46,56.51,56.44,56.46,44900.0,42.6925,42.7303,42.6774,42.6925,44900.0
2015-03-26 12:40:00,56.46,56.51,56.4,56.5,41500.0,42.6925,42.7303,42.6471,42.7228,41500.0
2015-03-26 12:50:00,56.5,56.64,56.49,56.59,57700.0,42.7228,42.8286,42.7152,42.7908,57700.0
2015-03-26 13:00:00,56.59,56.6,56.49,56.51,39100.0,42.7908,42.7984,42.7152,42.7303,39100.0
2015-03-26 13:10:00,56.51,56.53,56.41,56.45,44800.0,42.7303,42.7454,42.6547,42.685,44800.0
2015-03-26 13:20:00,56.45,56.56,56.39,56.55,61800.0,42.685,42.7681,42.6396,42.7606,61800.0
2015-03-26 13:30:00,56.55,56.61,56.53,56.58,50200.0,42.7606,42.8059,42.7454,42.7833,50200.0
2015-03-26 13:40:00,56.58,56.72,56.57,56.71,58700.0,42.7833,42.8891,42.7757,42.8816,58700.0
2015-03-26 13:50:00,56.71,56.79,56.71,56.76,57300.0,42.8816,42.942,42.8816,42.9194,57300.0
2015-03-26 14:00:00,56.76,56.78,56.7,56.71,67200.0,42.9194,42.9345,42.874,42.8816,67200.0
2015-03-26 14:10:00,56.72,56.78,56.66,56.76,80100.0,42.8891,42.9345,42.8437,42.9194,80100.0
2015-03-26 14:20:00,56.77,56.8,56.69,56.69,64700.0,42.9269,42.9496,42.8664,42.8664,64700.0
2015-03-26 14:30:00,56.68,56.75,56.68,56.69,65800.0,42.8589,42.9118,42.8589,42.8664,65800.0
2015-03-26 14:40:00,56.7,56.8,56.7,56.76,90600.0,42.874,42.9496,42.874,42.9194,90600.0
2015-03-26 14:50:00,56.76,56.76,56.62,56.62,101300.0,42.9194,42.9194,42.8135,42.8135,101300.0
2015-03-26 15:00:00,56.61,56.66,56.57,56.65,91000.0,42.8059,42.8437,42.7757,42.8362,91000.0
2015-03-26 15:10:00,56.66,56.68,56.6,56.62,93500.0,42.8437,42.8589,42.7984,42.8135,93500.0
2015-03-26 15:20:00,56.63,56.68,56.61,56.63,131100.0,42.8211,42.8589,42.8059,42.8211,131100.0
2015-03-26 15:30:00,56.63,56.66,56.55,56.56,253000.0,42.8211,42.8437,42.7606,42.7681,253000.0
2015-03-26 15:40:00,56.57,56.57,56.43,56.45,324100.0,42.7757,42.7757,42.6698,42.685,324100.0
2015-03-26 15:50:00,56.45,56.5,56.41,56.47,446800.0,42.685,42.7228,42.6547,42.7001,446800.0
2015-03-27 09:30:00,56.65,56.65,56.0,56.02,162600.0,42.8362,42.8362,42.3447,42.3598,162600.0
2015-03-27 09:40:00,56.02,56.18,56.01,56.17,58500.0,42.3598,42.4808,42.3522,42.4732,58500.0
2015-03-27 09:50:00,56.17,56.22,56.11,56.21,44200.0,42.4732,42.511,42.4279,42.5035,44200.0
2015-03-27 10:00:00,56.2,56.31,56.16,56.23,65700.0,42.4959,42.5791,42.4657,42.5186,65700.0
2015-03-27 10:10:00,56.23,56.28,56.11,56.17,45400.0,42.5186,42.5564,42.4279,42.4732,45400.0
2015-03-27 10:20:00,56.18,56.26,56.17,56.23,41900.0,42.4808,42.5413,42.4732,42.5186,41900.0
2015-03-27 10:30:00,56.23,56.31,56.08,56.29,63300.0,42.5186,42.5791,42.4052,42.564,63300.0
2015-03-27 10:40:00,56.3,56.36,56.28,56.33,58600.0,42.5715,42.6169,42.5564,42.5942,58600.0
2015-03-27 10:50:00,56.32,56.42,56.3,56.41,43800.0,42.5867,42.6623,42.5715,42.6547,43800.0
2015-03-27 11:00:00,56.4,56.44,56.36,56.43,42500.0,42.6471,42.6774,42.6169,42.6698,42500.0
2015-03-27 11:10:00,56.43,56.52,56.41,56.52,70100.0,42.6698,42.7379,42.6547,42.7379,70100.0
2015-03-27 11:20:00,56.51,56.53,56.42,56.43,60000.0,42.7303,42.7454,42.6623,42.6698,60000.0
2015-03-27 11:30:00,56.44,56.47,56.42,56.44,49100.0,42.6774,42.7001,42.6623,42.6774,49100.0
2015-03-27 11:40:00,56.45,56.45,56.34,56.39,79400.0,42.685,42.685,42.6018,42.6396,79400.0
2015-03-27 11:50:00,56.39,56.41,56.33,56.4,74800.0,42.6396,42.6547,42.5942,42.6471,74800.0
2015-03-27 12:00:00,56.4,56.43,56.38,56.39,41600.0,42.6471,42.6698,42.632,42.6396,41600.0
2015-03-27 12:10:00,56.4,56.43,56.37,56.38,41800.0,42.6471,42.6698,42.6245,42.632,41800.0
2015-03-27 12:20:00,56.38,56.39,56.35,56.36,57300.0,42.632,42.6396,42.6093,42.6169,57300.0
2015-03-27 12:30:00,56.37,56.48,56.36,56.42,41900.0,42.6245,42.7076,42.6169,42.6623,41900.0
2015-03-27 12:40:00,56.43,56.49,56.39,56.44,32900.0,42.6698,42.7152,42.6396,42.6774,32900.0
2015-03-27 12:50:00,56.44,56.48,56.44,56.48,36700.0,42.6774,42.7076,42.6774,42.7076,36700.0
2015-03-27 13:00:00,56.48,56.48,56.36,56.36,61400.0,42.7076,42.7076,42.6169,42.6169,61400.0
2015-03-27 13:10:00,56.37,56.38,56.32,56.35,162500.0,42.6245,42.632,42.5867,42.6093,162500.0
2015-03-27 13:20:00,56.35,56.38,56.34,56.34,40500.0,42.6093,42.632,42.6018,42.6018,40500.0
2015-03-27 13:30:00,56.34,56.47,56.34,56.47,68900.0,42.6018,42.7001,42.6018,42.7001,68900.0
2015-03-27 13:40:00,56.47,56.53,56.39,56.43,74600.0,42.7001,42.7454,42.6396,42.6698,74600.0
2015-03-27 13:50:00,56.43,56.47,56.37,56.42,107300.0,42.6698,42.7001,42.6245,42.6623,107300.0
2015-03-27 14:00:00,56.42,56.43,56.36,56.38,62000.0,42.6623,42.6698,42.6169,42.632,62000.0
2015-03-27 14:10:00,56.38,56.41,56.31,56.31,67500.0,42.632,42.6547,42.5791,42.5791,67500.0
2015-03-27 14:20:00,56.3,56.38,56.3,56.32,56700.0,42.5715,42.632,42.5715,42.5867,56700.0
2015-03-27 14:30:00,56.32,56.33,56.27,56.28,101900.0,42.5867,42.5942,42.5488,42.5564,101900.0
2015-03-27 14:40:00,56.28,56.34,56.25,56.34,77500.0,42.5564,42.6018,42.5337,42.6018,77500.0
2015-03-27 14:50:00,56.34,56.4,56.33,56.4,117400.0,42.6018,42.6471,42.5942,42.6471,117400.0
2015-03-27 15:00:00,56.39,56.4,56.34,56.34,95100.0,42.6396,42.6471,42.6018,42.6018,95100.0
2015-03-27 15:10:00,56.35,56.4,56.32,56.39,130500.0,42.6093,42.6471,42.5867,42.6396,130500.0
2015-03-27 15:20:00,56.38,56.5,56.38,56.48,97500.0,42.632,42.7228,42.632,42.7076,97500.0
2015-03-27 15:30:00,56.48,56.63,56.46,56.59,155000.0,42.7076,42.8211,42.6925,42.7908,155000.0
2015-03-27 15:40:00,56.59,56.61,56.42,56.47,171500.0,42.7908,42.8059,42.6623,42.7001,171500.0
2015-03-27 15:50:00,56.46,56.56,56.45,56.54,244400.0,42.6925,42.7681,42.685,42.753,244400.0
2015-03-30 09:30:00,56.72,57.07,56.72,57.07,124800.0,42.8891,43.1538,42.8891,43.1538,124800.0
2015-03-30 09:40:00,57.1,57.24,57.05,57.07,133700.0,43.1765,43.2823,43.1387,43.1538,133700.0
2015-03-30 09:50:00,57.08,57.1,56.98,57.0,119000.0,43.1613,43.1765,43.0857,43.1008,119000.0
2015-03-30 10:00:00,57.01,57.08,56.94,56.98,138000.0,43.1084,43.1613,43.0555,43.0857,138000.0
2015-03-30 10:10:00,57.0,57.03,56.94,56.98,121300.0,43.1008,43.1235,43.0555,43.0857,121300.0
2015-03-30 10:20:00,56.98,56.99,56.85,56.9,158900.0,43.0857,43.0933,42.9874,43.0252,158900.0
2015-03-30 10:30:00,56.9,56.92,56.83,56.83,68800.0,43.0252,43.0403,42.9723,42.9723,68800.0
2015-03-30 10:40:00,56.84,56.87,56.8,56.83,81100.0,42.9799,43.0025,42.9496,42.9723,81100.0
2015-03-30 10:50:00,56.84,56.88,56.78,56.79,67100.0,42.9799,43.0101,42.9345,42.942,67100.0
2015-03-30 11:00:00,56.79,56.8,56.72,56.75,69700.0,42.942,42.9496,42.8891,42.9118,69700.0
2015-03-30 11:10:00,56.75,56.83,56.75,56.83,55300.0,42.9118,42.9723,42.9118,42.9723,55300.0
2015-03-30 11:20:00,56.83,56.86,56.78,56.84,66600.0,42.9723,42.995,42.9345,42.9799,66600.0
2015-03-30 11:30:00,56.83,56.95,56.83,56.95,56300.0,42.9723,43.063,42.9723,43.063,56300.0
2015-03-30 11:40:00,56.95,56.99,56.92,56.97,55200.0,43.063,43.0933,43.0403,43.0782,55200.0
2015-03-30 11:50:00,56.97,57.0,56.95,56.98,39900.0,43.0782,43.1008,43.063,43.0857,39900.0
2015-03-30 12:00:00,56.98,57.0,56.94,56.94,86000.0,43.0857,43.1008,43.0555,43.0555,86000.0
2015-03-30 12:10:00,56.94,56.96,56.89,56.9,92000.0,43.0555,43.0706,43.0177,43.0252,92000.0
2015-03-30 12:20:00,56.9,56.91,56.87,56.88,45000.0,43.0252,43.0328,43.0025,43.0101,45000.0
2015-03-30 12:30:00,56.88,56.97,56.85,56.95,66200.0,43.0101,43.0782,42.9874,43.063,66200.0
2015-03-30 12:40:00,56.95,57.01,56.95,57.01,35400.0,43.063,43.1084,43.063,43.1084,35400.0
2015-03-30 12:50:00,57.02,57.05,57.0,57.03,23900.0,43.116,43.1387,43.1008,43.1235,23900.0
2015-03-30 13:00:00,57.04,57.09,57.01,57.08,30400.0,43.1311,43.1689,43.1084,43.1613,30400.0
2015-03-30 13:10:00,57.08,57.13,57.03,57.04,41000.0,43.1613,43.1991,43.1235,43.1311,41000.0
2015-03-30 13:20:00,57.04,57.08,57.02,57.04,41900.0,43.1311,43.1613,43.116,43.1311,41900.0
2015-03-30 13:30:00,57.04,57.09,57.04,57.05,40600.0,43.1311,43.1689,43.1311,43.1387,40600.0
2015-03-30 13:40:00,57.06,57.07,57.01,57.03,43500.0,43.1462,43.1538,43.1084,43.1235,43500.0
2015-03-30 13:50:00,57.02,57.03,56.97,56.99,53900.0,43.116,43.1235,43.0782,43.0933,53900.0
2015-03-30 14:00:00,56.98,57.01,56.91,56.91,85100.0,43.0857,43.1084,43.0328,43.0328,85100.0
2015-03-30 14:10:00,56.91,56.93,56.86,56.88,133700.0,43.0328,43.0479,42.995,43.0101,133700.0
2015-03-30 14:20:00,56.87,56.92,56.85,56.85,67700.0,43.0025,43.0403,42.9874,42.9874,67700.0
2015-03-30 14:30:00,56.85,56.89,56.84,56.89,70500.0,42.9874,43.0177,42.9799,43.0177,70500.0
2015-03-30 14:40:00,56.89,56.95,56.88,56.94,72400.0,43.0177,43.063,43.0101,43.0555,72400.0
2015-03-30 14:50:00,56.95,56.97,56.91,56.92,87900.0,43.063,43.0782,43.0328,43.0403,87900.0
2015-03-30 15:00:00,56.93,56.96,56.85,56.85,91900.0,43.0479,43.0706,42.9874,42.9874,91900.0
2015-03-30 15:10:00,56.86,56.86,56.76,56.81,128400.0,42.995,42.995,42.9194,42.9572,128400.0
2015-03-30 15:20:00,56.81,56.82,56.74,56.75,148000.0,42.9572,42.9647,42.9042,42.9118,148000.0
2015-03-30 15:30:00,56.75,56.78,56.7,56.74,199900.0,42.9118,42.9345,42.874,42.9042,199900.0
2015-03-30 15:40:00,56.75,56.75,56.63,56.63,248500.0,42.9118,42.9118,42.8211,42.8211,248500.0
2015-03-30 15:50:00,56.63,56.66,56.56,56.59,477500.0,42.8211,42.8437,42.7681,42.7908,477500.0
2015-03-31 09:30:00,56.36,56.36,55.93,56.02,124300.0,42.6169,42.6169,42.2918,42.3598,124300.0
2015-03-31 09:40:00,56.01,56.03,55.85,55.94,101300.0,42.3522,42.3674,42.2313,42.2993,101300.0
2015-03-31 09:50:00,55.94,56.13,55.8,56.07,159700.0,42.2993,42.443,42.1935,42.3976,159700.0
2015-03-31 10:00:00,56.08,56.2,56.02,56.17,441100.0,42.4052,42.4959,42.3598,42.4732,441100.0
2015-03-31 10:10:00,56.17,56.24,56.11,56.15,104000.0,42.4732,42.5262,42.4279,42.4581,104000.0
2015-03-31 10:20:00,56.14,56.17,56.1,56.13,100800.0,42.4505,42.4732,42.4203,42.443,100800.0
2015-03-31 10:30:00,56.14,56.26,56.13,56.23,65500.0,42.4505,42.5413,42.443,42.5186,65500.0
2015-03-31 10:40:00,56.23,56.34,56.2,56.32,102900.0,42.5186,42.6018,42.4959,42.5867,102900.0
2015-03-31 10:50:00,56.31,56.35,56.29,56.29,57800.0,42.5791,42.6093,42.564,42.564,57800.0
2015-03-31 11:00:00,56.29,56.36,56.26,56.28,91300.0,42.564,42.6169,42.5413,42.5564,91300.0
2015-03-31 11:10:00,56.28,56.31,56.27,56.29,65200.0,42.5564,42.5791,42.5488,42.564,65200.0
2015-03-31 11:20:00,56.29,56.3,56.14,56.22,121700.0,42.564,42.5715,42.4505,42.511,121700.0
2015-03-31 11:30:00,56.21,56.21,56.12,56.17,59700.0,42.5035,42.5035,42.4354,42.4732,59700.0
2015-03-31 11:40:00,56.17,56.19,56.15,56.17,63100.0,42.4732,42.4884,42.4581,42.4732,63100.0
2015-03-31 11:50:00,56.17,56.22,56.14,56.19,194300.0,42.4732,42.511,42.4505,42.4884,194300.0
2015-03-31 12:00:00,56.18,56.18,56.1,56.1,201800.0,42.4808,42.4808,42.4203,42.4203,201800.0
2015-03-31 12:10:00,56.11,56.24,56.09,56.21,90000.0,42.4279,42.5262,42.4127,42.5035,90000.0
2015-03-31 12:20:00,56.22,56.28,56.21,56.26,30000.0,42.511,42.5564,42.5035,42.5413,30000.0
2015-03-31 12:30:00,56.27,56.32,56.22,56.3,81300.0,42.5488,42.5867,42.511,42.5715,81300.0
2015-03-31 12:40:00,56.31,56.32,56.2,56.22,84000.0,42.5791,42.5867,42.4959,42.511,84000.0
2015-03-31 12:50:00,56.23,56.26,56.22,56.24,65200.0,42.5186,42.5413,42.511,42.5262,65200.0
2015-03-31 13:00:00,56.24,56.26,56.16,56.16,105600.0,42.5262,42.5413,42.4657,42.4657,105600.0
2015-03-31 13:10:00,56.16,56.31,56.16,56.31,55500.0,42.4657,42.5791,42.4657,42.5791,55500.0
2015-03-31 13:20:00,56.31,56.34,56.29,56.31,36700.0,42.5791,42.6018,42.564,42.5791,36700.0
2015-03-31 13:30:00,56.31,56.43,56.3,56.37,84700.0,42.5791,42.6698,42.5715,42.6245,84700.0
2015-03-31 13:40:00,56.38,56.44,56.34,56.37,68700.0,42.632,42.6774,42.6018,42.6245,68700.0
2015-03-31 13:50:00,56.37,56.4,56.34,56.39,68500.0,42.6245,42.6471,42.6018,42.6396,68500.0
2015-03-31 14:00:00,56.38,56.42,56.36,56.39,65400.0,42.632,42.6623,42.6169,42.6396,65400.0
2015-03-31 14:10:00,56.39,56.52,56.38,56.5,116500.0,42.6396,42.7379,42.632,42.7228,116500.0
2015-03-31 14:20:00,56.49,56.53,56.43,56.48,125600.0,42.7152,42.7454,42.6698,42.7076,125600.0
2015-03-31 14:30:00,56.49,56.53,56.45,56.52,148800.0,42.7152,42.7454,42.685,42.7379,148800.0
2015-03-31 14:40:00,56.51,56.53,56.46,56.52,126200.0,42.7303,42.7454,42.6925,42.7379,126200.0
2015-03-31 14:50:00,56.52,56.57,56.49,56.55,119700.0,42.7379,42.7757,42.7152,42.7606,119700.0
2015-03-31 15:00:00,56.54,56.55,56.37,56.39,219200.0,42.753,42.7606,42.6245,42.6396,219200.0
2015-03-31 15:10:00,56.4,56.41,56.28,56.32,143400.0,42.6471,42.6547,42.5564,42.5867,143400.0
2015-03-31 15:20:00,56.32,56.38,56.31,56.37,298600.0,42.5867,42.632,42.5791,42.6245,298600.0
2015-03-31 15:30:00,56.36,56.5,56.33,56.48,250200.0,42.6169,42.7228,42.5942,42.7076,250200.0
2015-03-31 15:40:00,56.48,56.68,56.48,56.67,327200.0,42.7076,42.8589,42.7076,42.8513,327200.0
2015-03-31 15:50:00,56.66,56.68,56.58,56.61,523700.0,42.8437,42.8589,42.7833,42.8059,523700.0
2015-04-01 09:30:00,56.26,56.3,55.91,55.91,319800.0,42.5413,42.5715,42.2766,42.2766,319800.0
2015-04-01 09:40:00,55.94,55.95,55.72,55.86,182600.0,42.2993,42.3069,42.133,42.2388,182600.0
2015-04-01 09:50:00,55.85,55.99,55.76,55.94,269600.0,42.2313,42.3371,42.1632,42.2993,269600.0
2015-04-01 10:00:00,55.93,56.06,55.86,55.99,94200.0,42.2918,42.3901,42.2388,42.3371,94200.0
2015-04-01 10:10:00,56.0,56.13,55.99,56.05,77200.0,42.3447,42.443,42.3371,42.3825,77200.0
2015-04-01 10:20:00,56.05,56.19,56.05,56.08,155400.0,42.3825,42.4884,42.3825,42.4052,155400.0
2015-04-01 10:30:00,56.09,56.13,55.92,55.95,71900.0,42.4127,42.443,42.2842,42.3069,71900.0
2015-04-01 10:40:00,55.95,56.2,55.94,56.2,58900.0,42.3069,42.4959,42.2993,42.4959,58900.0
2015-04-01 10:50:00,56.2,56.3,56.19,56.25,54800.0,42.4959,42.5715,42.4884,42.5337,54800.0
2015-04-01 11:00:00,56.27,56.3,56.17,56.27,60700.0,42.5488,42.5715,42.4732,42.5488,60700.0
2015-04-01 11:10:00,56.27,56.33,56.26,56.32,54800.0,42.5488,42.5942,42.5413,42.5867,54800.0
2015-04-01 11:20:00,56.32,56.33,56.23,56.23,48200.0,42.5867,42.5942,42.5186,42.5186,48200.0
2015-04-01 11:30:00,56.23,56.26,56.16,56.2,68500.0,42.5186,42.5413,42.4657,42.4959,68500.0
2015-04-01 11:40:00,56.2,56.23,56.14,56.21,52400.0,42.4959,42.5186,42.4505,42.5035,52400.0
2015-04-01 11:50:00,56.21,56.28,56.2,56.23,45400.0,42.5035,42.5564,42.4959,42.5186,45400.0
2015-04-01 12:00:00,56.23,56.26,56.15,56.18,48600.0,42.5186,42.5413,42.4581,42.4808,48600.0
2015-04-01 12:10:00,56.19,56.21,56.1,56.17,106400.0,42.4884,42.5035,42.4203,42.4732,106400.0
2015-04-01 12:20:00,56.17,56.18,56.11,56.18,58500.0,42.4732,42.4808,42.4279,42.4808,58500.0
2015-04-01 12:30:00,56.17,56.19,56.12,56.16,43400.0,42.4732,42.4884,42.4354,42.4657,43400.0
2015-04-01 12:40:00,56.16,56.21,56.13,56.14,51800.0,42.4657,42.5035,42.443,42.4505,51800.0
2015-04-01 12:50:00,56.15,56.23,56.14,56.21,35300.0,42.4581,42.5186,42.4505,42.5035,35300.0
2015-04-01 13:00:00,56.2,56.2,56.1,56.18,48700.0,42.4959,42.4959,42.4203,42.4808,48700.0
2015-04-01 13:10:00,56.18,56.22,56.14,56.15,55600.0,42.4808,42.511,42.4505,42.4581,55600.0
2015-04-01 13:20:00,56.15,56.18,56.14,56.16,64900.0,42.4581,42.4808,42.4505,42.4657,64900.0
2015-04-01 13:30:00,56.17,56.18,56.12,56.14,56500.0,42.4732,42.4808,42.4354,42.4505,56500.0
2015-04-01 13:40:00,56.15,56.22,56.14,56.2,44800.0,42.4581,42.511,42.4505,42.4959,44800.0
2015-04-01 13:50:00,56.2,56.25,56.19,56.2,36300.0,42.4959,42.5337,42.4884,42.4959,36300.0
2015-04-01 14:00:00,56.21,56.22,56.11,56.16,76300.0,42.5035,42.511,42.4279,42.4657,76300.0
2015-04-01 14:10:00,56.17,56.19,56.04,56.11,74400.0,42.4732,42.4884,42.3749,42.4279,74400.0
2015-04-01 14:20:00,56.11,56.18,56.08,56.08,59300.0,42.4279,42.4808,42.4052,42.4052,59300.0
2015-04-01 14:30:00,56.08,56.08,55.98,56.01,99500.0,42.4052,42.4052,42.3296,42.3522,99500.0
2015-04-01 14:40:00,56.0,56.09,55.99,56.09,108500.0,42.3447,42.4127,42.3371,42.4127,108500.0
2015-04-01 14:50:00,56.09,56.1,56.04,56.06,65000.0,42.4127,42.4203,42.3749,42.3901,65000.0
2015-04-01 15:00:00,56.06,56.06,55.98,56.01,156500.0,42.3901,42.3901,42.3296,42.3522,156500.0
2015-04-01 15:10:00,56.01,56.04,55.95,55.96,128400.0,42.3522,42.3749,42.3069,42.3144,128400.0
2015-04-01 15:20:00,55.96,56.01,55.94,55.95,100900.0,42.3144,42.3522,42.2993,42.3069,100900.0
2015-04-01 15:30:00,55.95,56.09,55.94,56.02,110100.0,42.3069,42.4127,42.2993,42.3598,110100.0
2015-04-01 15:40:00,56.01,56.02,55.86,55.93,213300.0,42.3522,42.3598,42.2388,42.2918,213300.0
2015-04-01 15:50:00,55.94,55.95,55.87,55.91,401600.0,42.2993,42.3069,42.2464,42.2766,401600.0
2015-04-02 09:30:00,55.91,56.15,55.75,55.76,252600.0,42.2766,42.4581,42.1556,42.1632,252600.0
2015-04-02 09:40:00,55.79,56.0,55.76,55.96,83000.0,42.1859,42.3447,42.1632,42.3144,83000.0
2015-04-02 09:50:00,55.95,56.08,55.94,55.99,97300.0,42.3069,42.4052,42.2993,42.3371,97300.0
2015-04-02 10:00:00,55.99,56.05,55.92,55.95,114400.0,42.3371,42.3825,42.2842,42.3069,114400.0
2015-04-02 10:10:00,55.95,56.14,55.89,56.14,213600.0,42.3069,42.4505,42.2615,42.4505,213600.0
2015-04-02 10:20:00,56.14,56.26,56.13,56.22,109200.0,42.4505,42.5413,42.443,42.511,109200.0
2015-04-02 10:30:00,56.22,56.22,56.08,56.12,77800.0,42.511,42.511,42.4052,42.4354,77800.0
2015-04-02 10:40:00,56.11,56.12,56.01,56.11,56400.0,42.4279,42.4354,42.3522,42.4279,56400.0
2015-04-02 10:50:00,56.11,56.12,56.07,56.07,37400.0,42.4279,42.4354,42.3976,42.3976,37400.0
2015-04-02 11:00:00,56.08,56.13,56.04,56.11,78500.0,42.4052,42.443,42.3749,42.4279,78500.0
2015-04-02 11:10:00,56.1,56.16,56.09,56.1,50100.0,42.4203,42.4657,42.4127,42.4203,50100.0
2015-04-02 11:20:00,56.1,56.13,56.08,56.1,86200.0,42.4203,42.443,42.4052,42.4203,86200.0
2015-04-02 11:30:00,56.1,56.13,56.06,56.08,64800.0,42.4203,42.443,42.3901,42.4052,64800.0
2015-04-02 11:40:00,56.07,56.08,55.94,55.97,64700.0,42.3976,42.4052,42.2993,42.322,64700.0
2015-04-02 11:50:00,55.97,55.97,55.81,55.81,92000.0,42.322,42.322,42.201,42.201,92000.0
2015-04-02 12:00:00,55.8,55.87,55.79,55.87,130500.0,42.1935,42.2464,42.1859,42.2464,130500.0
2015-04-02 12:10:00,55.87,55.91,55.84,55.91,69600.0,42.2464,42.2766,42.2237,42.2766,69600.0
2015-04-02 12:20:00,55.91,55.91,55.84,55.87,165600.0,42.2766,42.2766,42.2237,42.2464,165600.0
2015-04-02 12:30:00,55.87,55.91,55.87,55.87,40900.0,42.2464,42.2766,42.2464,42.2464,40900.0
2015-04-02 12:40:00,55.88,55.89,55.8,55.83,101200.0,42.2539,42.2615,42.1935,42.2161,101200.0
2015-04-02 12:50:00,55.84,55.84,55.77,55.81,106900.0,42.2237,42.2237,42.1708,42.201,106900.0
2015-04-02 13:00:00,55.81,55.82,55.74,55.75,166000.0,42.201,42.2086,42.1481,42.1556,166000.0
2015-04-02 13:10:00,55.75,55.88,55.75,55.88,39400.0,42.1556,42.2539,42.1556,42.2539,39400.0
2015-04-02 13:20:00,55.88,55.88,55.82,55.83,25200.0,42.2539,42.2539,42.2086,42.2161,25200.0
2015-04-02 13:30:00,55.84,55.86,55.84,55.86,41700.0,42.2237,42.2388,42.2237,42.2388,41700.0
2015-04-02 13:40:00,55.86,55.87,55.79,55.85,102700.0,42.2388,42.2464,42.1859,42.2313,102700.0
2015-04-02 13:50:00,55.85,55.89,55.82,55.85,58300.0,42.2313,42.2615,42.2086,42.2313,58300.0
2015-04-02 14:00:00,55.85,55.86,55.8,55.83,83000.0,42.2313,42.2388,42.1935,42.2161,83000.0
2015-04-02 14:10:00,55.83,55.85,55.79,55.85,177700.0,42.2161,42.2313,42.1859,42.2313,177700.0
2015-04-02 14:20:00,55.84,55.86,55.81,55.84,147800.0,42.2237,42.2388,42.201,42.2237,147800.0
2015-04-02 14:30:00,55.84,55.89,55.82,55.85,104900.0,42.2237,42.2615,42.2086,42.2313,104900.0
2015-04-02 14:40:00,55.85,55.9,55.77,55.8,113600.0,42.2313,42.2691,42.1708,42.1935,113600.0
2015-04-02 14:50:00,55.8,55.89,55.8,55.87,69800.0,42.1935,42.2615,42.1935,42.2464,69800.0
2015-04-02 15:00:00,55.87,55.87,55.78,55.78,106400.0,42.2464,42.2464,42.1783,42.1783,106400.0
2015-04-02 15:10:00,55.78,55.79,55.62,55.64,393100.0,42.1783,42.1859,42.0573,42.0725,393100.0
2015-04-02 15:20:00,55.64,55.69,55.59,55.65,246600.0,42.0725,42.1103,42.0347,42.08,246600.0
2015-04-02 15:30:00,55.65,55.72,55.63,55.71,220300.0,42.08,42.133,42.0649,42.1254,220300.0
2015-04-02 15:40:00,55.71,55.72,55.61,55.66,305900.0,42.1254,42.133,42.0498,42.0876,305900.0
2015-04-02 15:50:00,55.66,55.67,55.5,55.5,696100.0,42.0876,42.0952,41.9666,41.9666,696100.0
2015-04-06 09:30:00,55.88,55.88,55.25,55.82,555700.0,42.2539,42.2539,41.7776,42.2086,555700.0
2015-04-06 09:40:00,55.82,56.15,55.81,56.12,235300.0,42.2086,42.4581,42.201,42.4354,235300.0
2015-04-06 09:50:00,56.12,56.38,56.04,56.32,331100.0,42.4354,42.632,42.3749,42.5867,331100.0
2015-04-06 10:00:00,56.32,56.38,56.24,56.36,160200.0,42.5867,42.632,42.5262,42.6169,160200.0
2015-04-06 10:10:00,56.37,56.57,56.36,56.51,282500.0,42.6245,42.7757,42.6169,42.7303,282500.0
2015-04-06 10:20:00,56.51,56.71,56.48,56.71,132300.0,42.7303,42.8816,42.7076,42.8816,132300.0
2015-04-06 10:30:00,56.71,56.81,56.71,56.75,129900.0,42.8816,42.9572,42.8816,42.9118,129900.0
2015-04-06 10:40:00,56.75,56.76,56.66,56.75,157100.0,42.9118,42.9194,42.8437,42.9118,157100.0
2015-04-06 10:50:00,56.75,56.9,56.73,56.9,164000.0,42.9118,43.0252,42.8967,43.0252,164000.0
2015-04-06 11:00:00,56.9,57.0,56.89,56.99,97200.0,43.0252,43.1008,43.0177,43.0933,97200.0
2015-04-06 11:10:00,56.98,57.22,56.96,57.21,207100.0,43.0857,43.2672,43.0706,43.2596,207100.0
2015-04-06 11:20:00,57.21,57.43,57.19,57.43,168200.0,43.2596,43.426,43.2445,43.426,168200.0
2015-04-06 11:30:00,57.42,57.6,57.41,57.45,382000.0,43.4184,43.5545,43.4109,43.4411,382000.0
2015-04-06 11:40:00,57.44,57.56,57.4,57.45,253600.0,43.4336,43.5243,43.4033,43.4411,253600.0
2015-04-06 11:50:00,57.45,57.75,57.44,57.73,181300.0,43.4411,43.668,43.4336,43.6528,181300.0
2015-04-06 12:00:00,57.71,57.73,57.53,57.55,135100.0,43.6377,43.6528,43.5016,43.5167,135100.0
2015-04-06 12:10:00,57.54,57.6,57.46,57.48,128500.0,43.5092,43.5545,43.4487,43.4638,128500.0
2015-04-06 12:20:00,57.48,57.5,57.43,57.43,71000.0,43.4638,43.4789,43.426,43.426,71000.0
2015-04-06 12:30:00,57.43,57.46,57.33,57.33,69600.0,43.426,43.4487,43.3504,43.3504,69600.0
2015-04-06 12:40:00,57.34,57.49,57.32,57.49,87400.0,43.3579,43.4714,43.3428,43.4714,87400.0
2015-04-06 12:50:00,57.49,57.51,57.42,57.43,79500.0,43.4714,43.4865,43.4184,43.426,79500.0
2015-04-06 13:00:00,57.43,57.51,57.4,57.45,102000.0,43.426,43.4865,43.4033,43.4411,102000.0
2015-04-06 13:10:00,57.45,57.51,57.43,57.5,58000.0,43.4411,43.4865,43.426,43.4789,58000.0
2015-04-06 13:20:00,57.51,57.51,57.43,57.47,79500.0,43.4865,43.4865,43.426,43.4562,79500.0
2015-04-06 13:30:00,57.48,57.52,57.41,57.44,60900.0,43.4638,43.494,43.4109,43.4336,60900.0
2015-04-06 13:40:00,57.44,57.48,57.42,57.45,94800.0,43.4336,43.4638,43.4184,43.4411,94800.0
2015-04-06 13:50:00,57.46,57.46,57.36,57.4,82300.0,43.4487,43.4487,43.3731,43.4033,82300.0
2015-04-06 14:00:00,57.41,57.42,57.3,57.3,65600.0,43.4109,43.4184,43.3277,43.3277,65600.0
2015-04-06 14:10:00,57.32,57.33,57.28,57.3,77800.0,43.3428,43.3504,43.3126,43.3277,77800.0
2015-04-06 14:20:00,57.3,57.33,57.24,57.25,74300.0,43.3277,43.3504,43.2823,43.2899,74300.0
2015-04-06 14:30:00,57.25,57.28,57.2,57.22,105800.0,43.2899,43.3126,43.2521,43.2672,105800.0
2015-04-06 14:40:00,57.22,57.33,57.21,57.29,102500.0,43.2672,43.3504,43.2596,43.3201,102500.0
2015-04-06 14:50:00,57.29,57.4,57.25,57.39,68200.0,43.3201,43.4033,43.2899,43.3957,68200.0
2015-04-06 15:00:00,57.39,57.4,57.26,57.27,155200.0,43.3957,43.4033,43.2974,43.305,155200.0
2015-04-06 15:10:00,57.27,57.32,57.19,57.19,138300.0,43.305,43.3428,43.2445,43.2445,138300.0
2015-04-06 15:20:00,57.18,57.2,57.12,57.13,120000.0,43.237,43.2521,43.1916,43.1991,120000.0
2015-04-06 15:30:00,57.13,57.24,57.13,57.18,152900.0,43.1991,43.2823,43.1991,43.237,152900.0
2015-04-06 15:40:00,57.18,57.22,57.14,57.16,287800.0,43.237,43.2672,43.2067,43.2218,287800.0
2015-04-06 15:50:00,57.16,57.17,56.99,57.0,611300.0,43.2218,43.2294,43.0933,43.1008,611300.0
2015-04-07 09:30:00,56.68,56.68,56.17,56.24,291300.0,42.8589,42.8589,42.4732,42.5262,291300.0
2015-04-07 09:40:00,56.25,56.53,56.16,56.52,151500.0,42.5337,42.7454,42.4657,42.7379,151500.0
2015-04-07 09:50:00,56.51,56.57,56.4,56.41,183700.0,42.7303,42.7757,42.6471,42.6547,183700.0
2015-04-07 10:00:00,56.42,56.46,56.19,56.34,101000.0,42.6623,42.6925,42.4884,42.6018,101000.0
2015-04-07 10:10:00,56.33,56.49,56.31,56.49,84600.0,42.5942,42.7152,42.5791,42.7152,84600.0
2015-04-07 10:20:00,56.49,56.5,56.31,56.31,91400.0,42.7152,42.7228,42.5791,42.5791,91400.0
2015-04-07 10:30:00,56.32,56.43,56.31,56.42,91300.0,42.5867,42.6698,42.5791,42.6623,91300.0
2015-04-07 10:40:00,56.42,56.45,56.35,56.39,93400.0,42.6623,42.685,42.6093,42.6396,93400.0
2015-04-07 10:50:00,56.39,56.42,56.36,56.38,69400.0,42.6396,42.6623,42.6169,42.632,69400.0
2015-04-07 11:00:00,56.38,56.39,56.25,56.28,84900.0,42.632,42.6396,42.5337,42.5564,84900.0
2015-04-07 11:10:00,56.29,56.44,56.28,56.41,125300.0,42.564,42.6774,42.5564,42.6547,125300.0
2015-04-07 11:20:00,56.41,56.64,56.4,56.61,142000.0,42.6547,42.8286,42.6471,42.8059,142000.0
2015-04-07 11:30:00,56.62,56.7,56.62,56.66,70800.0,42.8135,42.874,42.8135,42.8437,70800.0
2015-04-07 11:40:00,56.66,56.71,56.65,56.7,76000.0,42.8437,42.8816,42.8362,42.874,76000.0
2015-04-07 11:50:00,56.7,56.78,56.7,56.74,91200.0,42.874,42.9345,42.874,42.9042,91200.0
2015-04-07 12:00:00,56.75,56.8,56.74,56.8,64200.0,42.9118,42.9496,42.9042,42.9496,64200.0
2015-04-07 12:10:00,56.8,56.87,56.75,56.75,119500.0,42.9496,43.0025,42.9118,42.9118,119500.0
2015-04-07 12:20:00,56.75,56.83,56.74,56.82,46200.0,42.9118,42.9723,42.9042,42.9647,46200.0
2015-04-07 12:30:00,56.82,56.84,56.79,56.84,45000.0,42.9647,42.9799,42.942,42.9799,45000.0
2015-04-07 12:40:00,56.83,56.83,56.69,56.69,72400.0,42.9723,42.9723,42.8664,42.8664,72400.0
2015-04-07 12:50:00,56.69,56.74,56.68,56.73,31000.0,42.8664,42.9042,42.8589,42.8967,31000.0
2015-04-07 13:00:00,56.74,56.77,56.69,56.74,53100.0,42.9042,42.9269,42.8664,42.9042,53100.0
2015-04-07 13:10:00,56.74,56.78,56.71,56.78,33200.0,42.9042,42.9345,42.8816,42.9345,33200.0
2015-04-07 13:20:00,56.77,56.81,56.77,56.78,47800.0,42.9269,42.9572,42.9269,42.9345,47800.0
2015-04-07 13:30:00,56.78,56.78,56.68,56.7,59900.0,42.9345,42.9345,42.8589,42.874,59900.0
2015-04-07 13:40:00,56.7,56.7,56.57,56.58,66300.0,42.874,42.874,42.7757,42.7833,66300.0
2015-04-07 13:50:00,56.59,56.59,56.48,56.51,64300.0,42.7908,42.7908,42.7076,42.7303,64300.0
2015-04-07 14:00:00,56.51,56.55,56.5,56.51,66200.0,42.7303,42.7606,42.7228,42.7303,66200.0
2015-04-07 14:10:00,56.52,56.52,56.48,56.52,59600.0,42.7379,42.7379,42.7076,42.7379,59600.0
2015-04-07 14:20:00,56.52,56.52,56.45,56.51,70200.0,42.7379,42.7379,42.685,42.7303,70200.0
2015-04-07 14:30:00,56.51,56.57,56.5,56.56,65800.0,42.7303,42.7757,42.7228,42.7681,65800.0
2015-04-07 14:40:00,56.56,56.57,56.55,56.56,79000.0,42.7681,42.7757,42.7606,42.7681,79000.0
2015-04-07 14:50:00,56.57,56.61,56.56,56.59,86500.0,42.7757,42.8059,42.7681,42.7908,86500.0
2015-04-07 15:00:00,56.6,56.66,56.59,56.65,97600.0,42.7984,42.8437,42.7908,42.8362,97600.0
2015-04-07 15:10:00,56.65,56.68,56.64,56.67,115500.0,42.8362,42.8589,42.8286,42.8513,115500.0
2015-04-07 15:20:00,56.68,56.68,56.59,56.63,112600.0,42.8589,42.8589,42.7908,42.8211,112600.0
2015-04-07 15:30:00,56.63,56.64,56.5,56.52,130600.0,42.8211,42.8286,42.7228,42.7379,130600.0
2015-04-07 15:40:00,56.51,56.57,56.47,56.51,173600.0,42.7303,42.7757,42.7001,42.7303,173600.0
2015-04-07 15:50:00,56.52,56.52,56.45,56.47,242400.0,42.7379,42.7379,42.685,42.7001,242400.0
2015-04-08 09:30:00,56.36,56.5,56.2,56.47,184000.0,42.6169,42.7228,42.4959,42.7001,184000.0
2015-04-08 09:40:00,56.47,56.74,56.34,56.73,179600.0,42.7001,42.9042,42.6018,42.8967,179600.0
2015-04-08 09:50:00,56.73,56.85,56.72,56.75,102100.0,42.8967,42.9874,42.8891,42.9118,102100.0
2015-04-08 10:00:00,56.75,56.92,56.74,56.86,106000.0,42.9118,43.0403,42.9042,42.995,106000.0
2015-04-08 10:10:00,56.85,56.93,56.74,56.79,116900.0,42.9874,43.0479,42.9042,42.942,116900.0
2015-04-08 10:20:00,56.79,56.88,56.73,56.78,66300.0,42.942,43.0101,42.8967,42.9345,66300.0
2015-04-08 10:30:00,56.78,56.78,56.58,56.62,80500.0,42.9345,42.9345,42.7833,42.8135,80500.0
2015-04-08 10:40:00,56.6,56.6,56.41,56.48,81400.0,42.7984,42.7984,42.6547,42.7076,81400.0
2015-04-08 10:50:00,56.47,56.57,56.46,56.55,76800.0,42.7001,42.7757,42.6925,42.7606,76800.0
2015-04-08 11:00:00,56.55,56.7,56.51,56.7,52600.0,42.7606,42.874,42.7303,42.874,52600.0
2015-04-08 11:10:00,56.69,56.8,56.68,56.78,65700.0,42.8664,42.9496,42.8589,42.9345,65700.0
2015-04-08 11:20:00,56.78,56.8,56.71,56.72,66000.0,42.9345,42.9496,42.8816,42.8891,66000.0
2015-04-08 11:30:00,56.73,56.74,56.64,56.68,61000.0,42.8967,42.9042,42.8286,42.8589,61000.0
2015-04-08 11:40:00,56.69,56.84,56.69,56.82,55600.0,42.8664,42.9799,42.8664,42.9647,55600.0
2015-04-08 11:50:00,56.83,56.84,56.77,56.82,66500.0,42.9723,42.9799,42.9269,42.9647,66500.0
2015-04-08 12:00:00,56.81,56.83,56.7,56.72,56200.0,42.9572,42.9723,42.874,42.8891,56200.0
2015-04-08 12:10:00,56.73,56.76,56.7,56.75,47800.0,42.8967,42.9194,42.874,42.9118,47800.0
2015-04-08 12:20:00,56.75,56.75,56.64,56.67,57900.0,42.9118,42.9118,42.8286,42.8513,57900.0
2015-04-08 12:30:00,56.67,56.7,56.65,56.67,63200.0,42.8513,42.874,42.8362,42.8513,63200.0
2015-04-08 12:40:00,56.68,56.76,56.67,56.75,49000.0,42.8589,42.9194,42.8513,42.9118,49000.0
2015-04-08 12:50:00,56.75,56.76,56.66,56.67,44700.0,42.9118,42.9194,42.8437,42.8513,44700.0
2015-04-08 13:00:00,56.68,56.7,56.67,56.68,51300.0,42.8589,42.874,42.8513,42.8589,51300.0
2015-04-08 13:10:00,56.68,56.7,56.61,56.65,57800.0,42.8589,42.874,42.8059,42.8362,57800.0
2015-04-08 13:20:00,56.65,56.68,56.63,56.66,44400.0,42.8362,42.8589,42.8211,42.8437,44400.0
2015-04-08 13:30:00,56.66,56.71,56.65,56.68,34300.0,42.8437,42.8816,42.8362,42.8589,34300.0
2015-04-08 13:40:00,56.69,56.69,56.65,56.68,36800.0,42.8664,42.8664,42.8362,42.8589,36800.0
2015-04-08 13:50:00,56.68,56.71,56.66,56.71,41700.0,42.8589,42.8816,42.8437,42.8816,41700.0
2015-04-08 14:00:00,56.71,56.71,56.53,56.54,175200.0,42.8816,42.8816,42.7454,42.753,175200.0
2015-04-08 14:10:00,56.54,56.88,56.53,56.82,89800.0,42.753,43.0101,42.7454,42.9647,89800.0
2015-04-08 14:20:00,56.83,56.91,56.78,56.81,49800.0,42.9723,43.0328,42.9345,42.9572,49800.0
2015-04-08 14:30:00,56.8,56.82,56.7,56.76,78200.0,42.9496,42.9647,42.874,42.9194,78200.0
2015-04-08 14:40:00,56.75,56.78,56.66,56.77,82900.0,42.9118,42.9345,42.8437,42.9269,82900.0
2015-04-08 14:50:00,56.77,56.8,56.66,56.67,58800.0,42.9269,42.9496,42.8437,42.8513,58800.0
2015-04-08 15:00:00,56.67,56.78,56.65,56.75,223300.0,42.8513,42.9345,42.8362,42.9118,223300.0
2015-04-08 15:10:00,56.75,56.78,56.69,56.73,261900.0,42.9118,42.9345,42.8664,42.8967,261900.0
2015-04-08 15:20:00,56.74,56.75,56.62,56.65,347700.0,42.9042,42.9118,42.8135,42.8362,347700.0
2015-04-08 15:30:00,56.66,56.75,56.63,56.74,182800.0,42.8437,42.9118,42.8211,42.9042,182800.0
2015-04-08 15:40:00,56.74,56.77,56.62,56.64,359500.0,42.9042,42.9269,42.8135,42.8286,359500.0
2015-04-08 15:50:00,56.64,56.73,56.61,56.73,474000.0,42.8286,42.8967,42.8059,42.8967,474000.0
2015-04-09 09:30:00,56.63,57.02,56.58,57.0,132400.0,42.8211,43.116,42.7833,43.1008,132400.0
2015-04-09 09:40:00,56.99,57.15,56.97,57.02,116600.0,43.0933,43.2143,43.0782,43.116,116600.0
2015-04-09 09:50:00,57.01,57.02,56.72,56.8,64200.0,43.1084,43.116,42.8891,42.9496,64200.0
2015-04-09 10:00:00,56.8,56.94,56.67,56.75,78000.0,42.9496,43.0555,42.8513,42.9118,78000.0
2015-04-09 10:10:00,56.76,56.87,56.71,56.74,105200.0,42.9194,43.0025,42.8816,42.9042,105200.0
2015-04-09 10:20:00,56.73,56.91,56.72,56.88,118900.0,42.8967,43.0328,42.8891,43.0101,118900.0
2015-04-09 10:30:00,56.88,56.93,56.82,56.86,139200.0,43.0101,43.0479,42.9647,42.995,139200.0
2015-04-09 10:40:00,56.86,56.86,56.66,56.7,129600.0,42.995,42.995,42.8437,42.874,129600.0
2015-04-09 10:50:00,56.71,56.81,56.68,56.8,89700.0,42.8816,42.9572,42.8589,42.9496,89700.0
2015-04-09 11:00:00,56.8,56.81,56.73,56.79,59000.0,42.9496,42.9572,42.8967,42.942,59000.0
2015-04-09 11:10:00,56.79,56.8,56.64,56.7,163200.0,42.942,42.9496,42.8286,42.874,163200.0
2015-04-09 11:20:00,56.69,56.78,56.67,56.76,67800.0,42.8664,42.9345,42.8513,42.9194,67800.0
2015-04-09 11:30:00,56.76,56.84,56.74,56.8,47800.0,42.9194,42.9799,42.9042,42.9496,47800.0
2015-04-09 11:40:00,56.8,56.82,56.72,56.75,91100.0,42.9496,42.9647,42.8891,42.9118,91100.0
2015-04-09 11:50:00,56.75,56.75,56.68,56.68,76800.0,42.9118,42.9118,42.8589,42.8589,76800.0
2015-04-09 12:00:00,56.69,56.76,56.66,56.75,78200.0,42.8664,42.9194,42.8437,42.9118,78200.0
2015-04-09 12:10:00,56.75,56.76,56.71,56.74,74300.0,42.9118,42.9194,42.8816,42.9042,74300.0
2015-04-09 12:20:00,56.74,56.87,56.73,56.85,85800.0,42.9042,43.0025,42.8967,42.9874,85800.0
2015-04-09 12:30:00,56.86,56.87,56.82,56.85,72800.0,42.995,43.0025,42.9647,42.9874,72800.0
2015-04-09 12:40:00,56.85,56.86,56.75,56.81,80100.0,42.9874,42.995,42.9118,42.9572,80100.0
2015-04-09 12:50:00,56.81,56.88,56.8,56.88,53000.0,42.9572,43.0101,42.9496,43.0101,53000.0
2015-04-09 13:00:00,56.89,56.91,56.75,56.76,164400.0,43.0177,43.0328,42.9118,42.9194,164400.0
2015-04-09 13:10:00,56.76,56.79,56.72,56.77,83400.0,42.9194,42.942,42.8891,42.9269,83400.0
2015-04-09 13:20:00,56.77,56.79,56.72,56.76,67800.0,42.9269,42.942,42.8891,42.9194,67800.0
2015-04-09 13:30:00,56.76,56.77,56.68,56.7,81900.0,42.9194,42.9269,42.8589,42.874,81900.0
2015-04-09 13:40:00,56.7,56.73,56.67,56.72,110200.0,42.874,42.8967,42.8513,42.8891,110200.0
2015-04-09 13:50:00,56.73,56.77,56.64,56.64,89300.0,42.8967,42.9269,42.8286,42.8286,89300.0
2015-04-09 14:00:00,56.65,56.71,56.64,56.7,64500.0,42.8362,42.8816,42.8286,42.874,64500.0
2015-04-09 14:10:00,56.7,56.71,56.65,56.7,99800.0,42.874,42.8816,42.8362,42.874,99800.0
2015-04-09 14:20:00,56.7,56.7,56.59,56.6,100800.0,42.874,42.874,42.7908,42.7984,100800.0
2015-04-09 14:30:00,56.6,56.71,56.59,56.71,75100.0,42.7984,42.8816,42.7908,42.8816,75100.0
2015-04-09 14:40:00,56.7,56.71,56.68,56.68,87800.0,42.874,42.8816,42.8589,42.8589,87800.0
2015-04-09 14:50:00,56.68,56.71,56.66,56.71,145200.0,42.8589,42.8816,42.8437,42.8816,145200.0
2015-04-09 15:00:00,56.71,56.8,56.7,56.8,383400.0,42.8816,42.9496,42.874,42.9496,383400.0
2015-04-09 15:10:00,56.8,56.99,56.79,56.89,190700.0,42.9496,43.0933,42.942,43.0177,190700.0
2015-04-09 15:20:00,56.89,56.99,56.86,56.99,149100.0,43.0177,43.0933,42.995,43.0933,149100.0
2015-04-09 15:30:00,56.99,57.0,56.78,56.79,200600.0,43.0933,43.1008,42.9345,42.942,200600.0
2015-04-09 15:40:00,56.79,56.81,56.72,56.72,290700.0,42.942,42.9572,42.8891,42.8891,290700.0
2015-04-09 15:50:00,56.73,56.77,56.68,56.7,520100.0,42.8967,42.9269,42.8589,42.874,520100.0
2015-04-10 09:30:00,56.88,57.02,56.68,56.71,115500.0,43.0101,43.116,42.8589,42.8816,115500.0
2015-04-10 09:40:00,56.74,56.8,56.59,56.62,116400.0,42.9042,42.9496,42.7908,42.8135,116400.0
2015-04-10 09:50:00,56.64,56.69,56.56,56.57,127900.0,42.8286,42.8664,42.7681,42.7757,127900.0
2015-04-10 10:00:00,56.57,56.68,56.52,56.65,58400.0,42.7757,42.8589,42.7379,42.8362,58400.0
2015-04-10 10:10:00,56.66,56.7,56.59,56.62,49400.0,42.8437,42.874,42.7908,42.8135,49400.0
2015-04-10 10:20:00,56.63,56.69,56.61,56.67,46400.0,42.8211,42.8664,42.8059,42.8513,46400.0
2015-04-10 10:30:00,56.69,56.79,56.69,56.78,75800.0,42.8664,42.942,42.8664,42.9345,75800.0
2015-04-10 10:40:00,56.79,56.79,56.68,56.71,92900.0,42.942,42.942,42.8589,42.8816,92900.0
2015-04-10 10:50:00,56.69,56.75,56.61,56.72,174700.0,42.8664,42.9118,42.8059,42.8891,174700.0
2015-04-10 11:00:00,56.72,56.8,56.7,56.79,84400.0,42.8891,42.9496,42.874,42.942,84400.0
2015-04-10 11:10:00,56.79,56.82,56.75,56.8,71300.0,42.942,42.9647,42.9118,42.9496,71300.0
2015-04-10 11:20:00,56.8,56.82,56.75,56.78,118500.0,42.9496,42.9647,42.9118,42.9345,118500.0
2015-04-10 11:30:00,56.77,56.96,56.76,56.92,131500.0,42.9269,43.0706,42.9194,43.0403,131500.0
2015-04-10 11:40:00,56.93,57.0,56.91,56.96,122400.0,43.0479,43.1008,43.0328,43.0706,122400.0
2015-04-10 11:50:00,56.97,56.97,56.78,56.78,44100.0,43.0782,43.0782,42.9345,42.9345,44100.0
2015-04-10 12:00:00,56.79,56.8,56.71,56.72,67000.0,42.942,42.9496,42.8816,42.8891,67000.0
2015-04-10 12:10:00,56.72,56.73,56.62,56.62,82200.0,42.8891,42.8967,42.8135,42.8135,82200.0
2015-04-10 12:20:00,56.62,56.74,56.57,56.68,126200.0,42.8135,42.9042,42.7757,42.8589,126200.0
2015-04-10 12:30:00,56.68,56.72,56.66,56.72,32100.0,42.8589,42.8891,42.8437,42.8891,32100.0
2015-04-10 12:40:00,56.72,56.75,56.7,56.72,25800.0,42.8891,42.9118,42.874,42.8891,25800.0
2015-04-10 12:50:00,56.72,56.74,56.69,56.73,36100.0,42.8891,42.9042,42.8664,42.8967,36100.0
2015-04-10 13:00:00,56.74,56.79,56.72,56.74,44000.0,42.9042,42.942,42.8891,42.9042,44000.0
2015-04-10 13:10:00,56.75,56.78,56.7,56.75,58900.0,42.9118,42.9345,42.874,42.9118,58900.0
2015-04-10 13:20:00,56.75,56.76,56.7,56.75,31000.0,42.9118,42.9194,42.874,42.9118,31000.0
2015-04-10 13:30:00,56.75,56.77,56.73,56.74,35800.0,42.9118,42.9269,42.8967,42.9042,35800.0
2015-04-10 13:40:00,56.75,56.79,56.71,56.76,44200.0,42.9118,42.942,42.8816,42.9194,44200.0
2015-04-10 13:50:00,56.76,56.78,56.69,56.71,74700.0,42.9194,42.9345,42.8664,42.8816,74700.0
2015-04-10 14:00:00,56.69,56.74,56.68,56.72,34000.0,42.8664,42.9042,42.8589,42.8891,34000.0
2015-04-10 14:10:00,56.73,56.77,56.72,56.72,46700.0,42.8967,42.9269,42.8891,42.8891,46700.0
2015-04-10 14:20:00,56.72,56.73,56.65,56.66,64300.0,42.8891,42.8967,42.8362,42.8437,64300.0
2015-04-10 14:30:00,56.66,56.79,56.65,56.78,51500.0,42.8437,42.942,42.8362,42.9345,51500.0
2015-04-10 14:40:00,56.79,56.81,56.78,56.8,69100.0,42.942,42.9572,42.9345,42.9496,69100.0
2015-04-10 14:50:00,56.8,56.85,56.79,56.8,117200.0,42.9496,42.9874,42.942,42.9496,117200.0
2015-04-10 15:00:00,56.8,56.83,56.79,56.82,69900.0,42.9496,42.9723,42.942,42.9647,69900.0
2015-04-10 15:10:00,56.82,56.85,56.8,56.82,62300.0,42.9647,42.9874,42.9496,42.9647,62300.0
2015-04-10 15:20:00,56.82,56.87,56.81,56.87,55600.0,42.9647,43.0025,42.9572,43.0025,55600.0
2015-04-10 15:30:00,56.87,56.91,56.83,56.85,161600.0,43.0025,43.0328,42.9723,42.9874,161600.0
2015-04-10 15:40:00,56.84,56.86,56.8,56.85,193900.0,42.9799,42.995,42.9496,42.9874,193900.0
2015-04-10 15:50:00,56.85,56.89,56.82,56.85,280100.0,42.9874,43.0177,42.9647,42.9874,280100.0
2015-04-13 09:30:00,56.92,57.68,56.87,57.65,382900.0,43.0403,43.615,43.0025,43.5923,382900.0
2015-04-13 09:40:00,57.65,57.92,57.62,57.72,335400.0,43.5923,43.7965,43.5697,43.6453,335400.0
2015-04-13 09:50:00,57.72,57.83,57.44,57.59,249900.0,43.6453,43.7285,43.4336,43.547,249900.0
2015-04-13 10:00:00,57.58,57.59,57.47,57.58,197000.0,43.5394,43.547,43.4562,43.5394,197000.0
2015-04-13 10:10:00,57.59,57.7,57.58,57.69,137600.0,43.547,43.6302,43.5394,43.6226,137600.0
2015-04-13 10:20:00,57.69,58.02,57.64,57.98,250400.0,43.6226,43.8721,43.5848,43.8419,250400.0
2015-04-13 10:30:00,57.96,57.97,57.81,57.85,118300.0,43.8268,43.8343,43.7133,43.7436,118300.0
2015-04-13 10:40:00,57.85,57.87,57.67,57.69,117000.0,43.7436,43.7587,43.6075,43.6226,117000.0
2015-04-13 10:50:00,57.68,57.83,57.67,57.79,151500.0,43.615,43.7285,43.6075,43.6982,151500.0
2015-04-13 11:00:00,57.79,57.97,57.78,57.96,176200.0,43.6982,43.8343,43.6906,43.8268,176200.0
2015-04-13 11:10:00,57.96,58.08,57.94,58.08,221500.0,43.8268,43.9175,43.8116,43.9175,221500.0
2015-04-13 11:20:00,58.07,58.17,58.05,58.14,269400.0,43.9099,43.9855,43.8948,43.9629,269400.0
2015-04-13 11:30:00,58.14,58.33,58.12,58.33,313300.0,43.9629,44.1065,43.9477,44.1065,313300.0
2015-04-13 11:40:00,58.32,58.39,58.14,58.17,279300.0,44.099,44.1519,43.9629,43.9855,279300.0
2015-04-13 11:50:00,58.17,58.28,58.15,58.27,111100.0,43.9855,44.0687,43.9704,44.0612,111100.0
2015-04-13 12:00:00,58.26,58.29,58.23,58.29,157300.0,44.0536,44.0763,44.0309,44.0763,157300.0
2015-04-13 12:10:00,58.29,58.32,58.24,58.25,152800.0,44.0763,44.099,44.0385,44.046,152800.0
2015-04-13 12:20:00,58.25,58.26,58.18,58.26,163300.0,44.046,44.0536,43.9931,44.0536,163300.0
2015-04-13 12:30:00,58.25,58.29,58.22,58.29,81900.0,44.046,44.0763,44.0234,44.0763,81900.0
2015-04-13 12:40:00,58.29,58.32,58.27,58.28,173400.0,44.0763,44.099,44.0612,44.0687,173400.0
2015-04-13 12:50:00,58.28,58.38,58.26,58.38,106300.0,44.0687,44.1443,44.0536,44.1443,106300.0
2015-04-13 13:00:00,58.38,58.46,58.29,58.32,202600.0,44.1443,44.2048,44.0763,44.099,202600.0
2015-04-13 13:10:00,58.32,58.32,58.26,58.3,161000.0,44.099,44.099,44.0536,44.0838,161000.0
2015-04-13 13:20:00,58.3,58.3,58.22,58.23,154800.0,44.0838,44.0838,44.0234,44.0309,154800.0
2015-04-13 13:30:00,58.23,58.27,58.2,58.25,140100.0,44.0309,44.0612,44.0082,44.046,140100.0
2015-04-13 13:40:00,58.25,58.26,58.2,58.21,217400.0,44.046,44.0536,44.0082,44.0158,217400.0
2015-04-13 13:50:00,58.2,58.21,58.03,58.14,231300.0,44.0082,44.0158,43.8797,43.9629,231300.0
2015-04-13 14:00:00,58.14,58.23,58.13,58.18,118500.0,43.9629,44.0309,43.9553,43.9931,118500.0
2015-04-13 14:10:00,58.18,58.24,58.18,58.2,120500.0,43.9931,44.0385,43.9931,44.0082,120500.0
2015-04-13 14:20:00,58.2,58.21,58.16,58.21,98000.0,44.0082,44.0158,43.978,44.0158,98000.0
2015-04-13 14:30:00,58.21,58.28,58.17,58.24,200100.0,44.0158,44.0687,43.9855,44.0385,200100.0
2015-04-13 14:40:00,58.24,58.27,58.21,58.25,229300.0,44.0385,44.0612,44.0158,44.046,229300.0
2015-04-13 14:50:00,58.25,58.26,58.15,58.19,279200.0,44.046,44.0536,43.9704,44.0007,279200.0
2015-04-13 15:00:00,58.19,58.3,58.17,58.3,176800.0,44.0007,44.0838,43.9855,44.0838,176800.0
2015-04-13 15:10:00,58.3,58.3,58.21,58.27,174200.0,44.0838,44.0838,44.0158,44.0612,174200.0
2015-04-13 15:20:00,58.27,58.3,58.24,58.3,220500.0,44.0612,44.0838,44.0385,44.0838,220500.0
2015-04-13 15:30:00,58.29,58.39,58.26,58.39,296500.0,44.0763,44.1519,44.0536,44.1519,296500.0
2015-04-13 15:40:00,58.39,58.45,58.33,58.38,453400.0,44.1519,44.1973,44.1065,44.1443,453400.0
2015-04-13 15:50:00,58.39,58.46,58.31,58.4,694400.0,44.1519,44.2048,44.0914,44.1595,694400.0
2015-04-14 09:30:00,58.16,58.31,57.96,58.25,223300.0,43.978,44.0914,43.8268,44.046,223300.0
2015-04-14 09:40:00,58.26,58.37,58.21,58.36,134500.0,44.0536,44.1368,44.0158,44.1292,134500.0
2015-04-14 09:50:00,58.36,58.55,58.34,58.4,159200.0,44.1292,44.2729,44.1141,44.1595,159200.0
2015-04-14 10:00:00,58.4,58.4,58.2,58.22,193200.0,44.1595,44.1595,44.0082,44.0234,193200.0
2015-04-14 10:10:00,58.2,58.37,58.12,58.33,150700.0,44.0082,44.1368,43.9477,44.1065,150700.0
2015-04-14 10:20:00,58.32,58.34,58.14,58.24,93700.0,44.099,44.1141,43.9629,44.0385,93700.0
2015-04-14 10:30:00,58.24,58.26,58.1,58.13,109000.0,44.0385,44.0536,43.9326,43.9553,109000.0
2015-04-14 10:40:00,58.13,58.26,58.12,58.26,102100.0,43.9553,44.0536,43.9477,44.0536,102100.0
2015-04-14 10:50:00,58.28,58.4,58.28,58.35,59800.0,44.0687,44.1595,44.0687,44.1217,59800.0
2015-04-14 11:00:00,58.34,58.35,58.21,58.28,109200.0,44.1141,44.1217,44.0158,44.0687,109200.0
2015-04-14 11:10:00,58.28,58.54,58.27,58.51,100300.0,44.0687,44.2653,44.0612,44.2426,100300.0
2015-04-14 11:20:00,58.51,58.51,58.37,58.41,80200.0,44.2426,44.2426,44.1368,44.167,80200.0
2015-04-14 11:30:00,58.41,58.44,58.33,58.34,72600.0,44.167,44.1897,44.1065,44.1141,72600.0
2015-04-14 11:40:00,58.34,58.4,58.31,58.38,65400.0,44.1141,44.1595,44.0914,44.1443,65400.0
2015-04-14 11:50:00,58.38,58.41,58.34,58.41,68100.0,44.1443,44.167,44.1141,44.167,68100.0
2015-04-14 12:00:00,58.41,58.51,58.41,58.48,88300.0,44.167,44.2426,44.167,44.22,88300.0
2015-04-14 12:10:00,58.48,58.48,58.36,58.38,48700.0,44.22,44.22,44.1292,44.1443,48700.0
2015-04-14 12:20:00,58.37,58.41,58.34,58.4,47400.0,44.1368,44.167,44.1141,44.1595,47400.0
2015-04-14 12:30:00,58.39,58.48,58.39,58.47,76200.0,44.1519,44.22,44.1519,44.2124,76200.0
2015-04-14 12:40:00,58.47,58.49,58.44,58.49,62900.0,44.2124,44.2275,44.1897,44.2275,62900.0
2015-04-14 12:50:00,58.49,58.49,58.43,58.46,52400.0,44.2275,44.2275,44.1821,44.2048,52400.0
2015-04-14 13:00:00,58.46,58.51,58.46,58.5,48800.0,44.2048,44.2426,44.2048,44.2351,48800.0
2015-04-14 13:10:00,58.51,58.52,58.44,58.46,60800.0,44.2426,44.2502,44.1897,44.2048,60800.0
2015-04-14 13:20:00,58.46,58.46,58.42,58.45,50800.0,44.2048,44.2048,44.1746,44.1973,50800.0
2015-04-14 13:30:00,58.45,58.49,58.4,58.41,66200.0,44.1973,44.2275,44.1595,44.167,66200.0
2015-04-14 13:40:00,58.41,58.46,58.4,58.4,60700.0,44.167,44.2048,44.1595,44.1595,60700.0
2015-04-14 13:50:00,58.4,58.43,58.37,58.42,42800.0,44.1595,44.1821,44.1368,44.1746,42800.0
2015-04-14 14:00:00,58.42,58.52,58.4,58.5,98500.0,44.1746,44.2502,44.1595,44.2351,98500.0
2015-04-14 14:10:00,58.49,58.59,58.48,58.59,111600.0,44.2275,44.3031,44.22,44.3031,111600.0
2015-04-14 14:20:00,58.59,58.59,58.46,58.53,73900.0,44.3031,44.3031,44.2048,44.2578,73900.0
2015-04-14 14:30:00,58.53,58.54,58.4,58.4,62900.0,44.2578,44.2653,44.1595,44.1595,62900.0
2015-04-14 14:40:00,58.41,58.53,58.38,58.44,95200.0,44.167,44.2578,44.1443,44.1897,95200.0
2015-04-14 14:50:00,58.45,58.5,58.41,58.48,57500.0,44.1973,44.2351,44.167,44.22,57500.0
2015-04-14 15:00:00,58.48,58.58,58.45,58.46,123300.0,44.22,44.2956,44.1973,44.2048,123300.0
2015-04-14 15:10:00,58.46,58.55,58.45,58.46,66300.0,44.2048,44.2729,44.1973,44.2048,66300.0
2015-04-14 15:20:00,58.46,58.47,58.41,58.44,108400.0,44.2048,44.2124,44.167,44.1897,108400.0
2015-04-14 15:30:00,58.45,58.53,58.44,58.47,140300.0,44.1973,44.2578,44.1897,44.2124,140300.0
2015-04-14 15:40:00,58.48,58.49,58.37,58.38,203400.0,44.22,44.2275,44.1368,44.1443,203400.0
2015-04-14 15:50:00,58.39,58.39,58.28,58.34,321600.0,44.1519,44.1519,44.0687,44.1141,321600.0
2015-04-15 09:30:00,58.65,59.06,58.55,58.8,195800.0,44.3485,44.6585,44.2729,44.4619,195800.0
2015-04-15 09:40:00,58.82,59.01,58.73,59.0,75500.0,44.477,44.6207,44.409,44.6132,75500.0
2015-04-15 09:50:00,59.01,59.04,58.9,58.9,73000.0,44.6207,44.6434,44.5375,44.5375,73000.0
2015-04-15 10:00:00,58.91,59.0,58.83,58.93,142500.0,44.5451,44.6132,44.4846,44.5602,142500.0
2015-04-15 10:10:00,58.93,59.02,58.88,58.89,133600.0,44.5602,44.6283,44.5224,44.53,133600.0
2015-04-15 10:20:00,58.9,58.92,58.82,58.87,111800.0,44.5375,44.5527,44.477,44.5149,111800.0
2015-04-15 10:30:00,58.86,58.88,58.79,58.8,253400.0,44.5073,44.5224,44.4544,44.4619,253400.0
2015-04-15 10:40:00,58.81,58.82,58.75,58.75,98200.0,44.4695,44.477,44.4241,44.4241,98200.0
2015-04-15 10:50:00,58.76,58.78,58.7,58.78,84800.0,44.4317,44.4468,44.3863,44.4468,84800.0
2015-04-15 11:00:00,58.78,58.79,58.68,58.7,77400.0,44.4468,44.4544,44.3712,44.3863,77400.0
2015-04-15 11:10:00,58.7,58.73,58.66,58.72,75100.0,44.3863,44.409,44.3561,44.4014,75100.0
2015-04-15 11:20:00,58.71,58.75,58.66,58.75,98500.0,44.3939,44.4241,44.3561,44.4241,98500.0
2015-04-15 11:30:00,58.75,58.82,58.71,58.79,57000.0,44.4241,44.477,44.3939,44.4544,57000.0
2015-04-15 11:40:00,58.79,58.86,58.77,58.77,50400.0,44.4544,44.5073,44.4392,44.4392,50400.0
2015-04-15 11:50:00,58.78,58.86,58.77,58.86,55100.0,44.4468,44.5073,44.4392,44.5073,55100.0
2015-04-15 12:00:00,58.86,59.01,58.85,59.01,110900.0,44.5073,44.6207,44.4997,44.6207,110900.0
2015-04-15 12:10:00,59.01,59.11,59.0,59.11,84800.0,44.6207,44.6963,44.6132,44.6963,84800.0
2015-04-15 12:20:00,59.1,59.15,59.09,59.11,58900.0,44.6888,44.7266,44.6812,44.6963,58900.0
2015-04-15 12:30:00,59.11,59.15,59.08,59.15,69200.0,44.6963,44.7266,44.6736,44.7266,69200.0
2015-04-15 12:40:00,59.15,59.19,59.13,59.14,55700.0,44.7266,44.7568,44.7115,44.719,55700.0
2015-04-15 12:50:00,59.13,59.17,59.11,59.16,51000.0,44.7115,44.7417,44.6963,44.7341,51000.0
2015-04-15 13:00:00,59.16,59.18,59.12,59.12,42000.0,44.7341,44.7493,44.7039,44.7039,42000.0
2015-04-15 13:10:00,59.12,59.19,59.11,59.16,33200.0,44.7039,44.7568,44.6963,44.7341,33200.0
2015-04-15 13:20:00,59.16,59.22,59.11,59.21,83400.0,44.7341,44.7795,44.6963,44.7719,83400.0
2015-04-15 13:30:00,59.21,59.23,59.16,59.2,95100.0,44.7719,44.7871,44.7341,44.7644,95100.0
2015-04-15 13:40:00,59.2,59.26,59.19,59.24,81900.0,44.7644,44.8098,44.7568,44.7946,81900.0
2015-04-15 13:50:00,59.24,59.25,59.14,59.15,140100.0,44.7946,44.8022,44.719,44.7266,140100.0
2015-04-15 14:00:00,59.15,59.25,59.13,59.23,109000.0,44.7266,44.8022,44.7115,44.7871,109000.0
2015-04-15 14:10:00,59.22,59.3,59.21,59.29,63900.0,44.7795,44.84,44.7719,44.8324,63900.0
2015-04-15 14:20:00,59.3,59.31,59.24,59.26,135800.0,44.84,44.8476,44.7946,44.8098,135800.0
2015-04-15 14:30:00,59.25,59.27,59.22,59.24,134600.0,44.8022,44.8173,44.7795,44.7946,134600.0
2015-04-15 14:40:00,59.24,59.29,59.22,59.29,98400.0,44.7946,44.8324,44.7795,44.8324,98400.0
2015-04-15 14:50:00,59.29,59.29,59.23,59.23,64400.0,44.8324,44.8324,44.7871,44.7871,64400.0
2015-04-15 15:00:00,59.24,59.27,59.21,59.27,96900.0,44.7946,44.8173,44.7719,44.8173,96900.0
2015-04-15 15:10:00,59.27,59.3,59.17,59.18,267400.0,44.8173,44.84,44.7417,44.7493,267400.0
2015-04-15 15:20:00,59.17,59.3,59.17,59.29,92400.0,44.7417,44.84,44.7417,44.8324,92400.0
2015-04-15 15:30:00,59.3,59.3,59.14,59.15,102900.0,44.84,44.84,44.719,44.7266,102900.0
2015-04-15 15:40:00,59.15,59.22,59.11,59.21,162300.0,44.7266,44.7795,44.6963,44.7719,162300.0
2015-04-15 15:50:00,59.2,59.22,59.13,59.16,215700.0,44.7644,44.7795,44.7115,44.7341,215700.0
2015-04-16 09:30:00,58.86,58.99,58.61,58.73,151900.0,44.5073,44.6056,44.3183,44.409,151900.0
2015-04-16 09:40:00,58.73,58.91,58.63,58.73,70400.0,44.409,44.5451,44.3334,44.409,70400.0
2015-04-16 09:50:00,58.74,58.95,58.7,58.9,65800.0,44.4166,44.5753,44.3863,44.5375,65800.0
2015-04-16 10:00:00,58.91,58.91,58.75,58.78,79600.0,44.5451,44.5451,44.4241,44.4468,79600.0
2015-04-16 10:10:00,58.78,58.92,58.77,58.83,97800.0,44.4468,44.5527,44.4392,44.4846,97800.0
2015-04-16 10:20:00,58.83,58.83,58.7,58.71,83600.0,44.4846,44.4846,44.3863,44.3939,83600.0
2015-04-16 10:30:00,58.71,58.83,58.7,58.83,62400.0,44.3939,44.4846,44.3863,44.4846,62400.0
2015-04-16 10:40:00,58.84,58.94,58.78,58.92,105500.0,44.4922,44.5678,44.4468,44.5527,105500.0
2015-04-16 10:50:00,58.92,58.95,58.83,58.85,90400.0,44.5527,44.5753,44.4846,44.4997,90400.0
2015-04-16 11:00:00,58.85,58.87,58.76,58.85,105000.0,44.4997,44.5149,44.4317,44.4997,105000.0
2015-04-16 11:10:00,58.86,58.91,58.8,58.86,117700.0,44.5073,44.5451,44.4619,44.5073,117700.0
2015-04-16 11:20:00,58.86,58.92,58.86,58.89,122900.0,44.5073,44.5527,44.5073,44.53,122900.0
2015-04-16 11:30:00,58.88,58.89,58.83,58.83,54200.0,44.5224,44.53,44.4846,44.4846,54200.0
2015-04-16 11:40:00,58.82,58.83,58.75,58.78,92800.0,44.477,44.4846,44.4241,44.4468,92800.0
2015-04-16 11:50:00,58.77,58.81,58.76,58.8,39300.0,44.4392,44.4695,44.4317,44.4619,39300.0
2015-04-16 12:00:00,58.79,58.85,58.76,58.83,42800.0,44.4544,44.4997,44.4317,44.4846,42800.0
2015-04-16 12:10:00,58.85,58.97,58.85,58.95,68600.0,44.4997,44.5905,44.4997,44.5753,68600.0
2015-04-16 12:20:00,58.97,58.98,58.9,58.9,39000.0,44.5905,44.598,44.5375,44.5375,39000.0
2015-04-16 12:30:00,58.9,58.94,58.87,58.89,41000.0,44.5375,44.5678,44.5149,44.53,41000.0
2015-04-16 12:40:00,58.89,58.89,58.79,58.8,32800.0,44.53,44.53,44.4544,44.4619,32800.0
2015-04-16 12:50:00,58.79,58.87,58.78,58.85,29500.0,44.4544,44.5149,44.4468,44.4997,29500.0
2015-04-16 13:00:00,58.84,58.85,58.81,58.81,30900.0,44.4922,44.4997,44.4695,44.4695,30900.0
2015-04-16 13:10:00,58.82,58.85,58.79,58.85,37500.0,44.477,44.4997,44.4544,44.4997,37500.0
2015-04-16 13:20:00,58.85,58.93,58.85,58.92,79300.0,44.4997,44.5602,44.4997,44.5527,79300.0
2015-04-16 13:30:00,58.92,59.02,58.91,59.01,41600.0,44.5527,44.6283,44.5451,44.6207,41600.0
2015-04-16 13:40:00,59.01,59.1,58.96,59.1,66400.0,44.6207,44.6888,44.5829,44.6888,66400.0
2015-04-16 13:50:00,59.09,59.14,59.06,59.11,39000.0,44.6812,44.719,44.6585,44.6963,39000.0
2015-04-16 14:00:00,59.1,59.15,59.03,59.03,93000.0,44.6888,44.7266,44.6358,44.6358,93000.0
2015-04-16 14:10:00,59.03,59.05,59.0,59.02,69300.0,44.6358,44.651,44.6132,44.6283,69300.0
2015-04-16 14:20:00,59.01,59.09,59.01,59.05,52500.0,44.6207,44.6812,44.6207,44.651,52500.0
2015-04-16 14:30:00,59.04,59.1,59.03,59.08,53300.0,44.6434,44.6888,44.6358,44.6736,53300.0
2015-04-16 14:40:00,59.08,59.09,59.03,59.03,84800.0,44.6736,44.6812,44.6358,44.6358,84800.0
2015-04-16 14:50:00,59.04,59.07,58.91,58.91,56700.0,44.6434,44.6661,44.5451,44.5451,56700.0
2015-04-16 15:00:00,58.92,58.93,58.86,58.88,100800.0,44.5527,44.5602,44.5073,44.5224,100800.0
2015-04-16 15:10:00,58.89,58.9,58.86,58.87,156100.0,44.53,44.5375,44.5073,44.5149,156100.0
2015-04-16 15:20:00,58.87,58.9,58.85,58.89,123500.0,44.5149,44.5375,44.4997,44.53,123500.0
2015-04-16 15:30:00,58.88,58.95,58.88,58.95,119400.0,44.5224,44.5753,44.5224,44.5753,119400.0
2015-04-16 15:40:00,58.96,58.96,58.86,58.88,216500.0,44.5829,44.5829,44.5073,44.5224,216500.0
2015-04-16 15:50:00,58.87,58.93,58.83,58.91,326200.0,44.5149,44.5602,44.4846,44.5451,326200.0
2015-04-17 09:30:00,58.55,58.57,58.24,58.4,373800.0,44.2729,44.288,44.0385,44.1595,373800.0
2015-04-17 09:40:00,58.41,58.47,58.04,58.11,143500.0,44.167,44.2124,43.8872,43.9402,143500.0
2015-04-17 09:50:00,58.11,58.15,57.97,57.98,101700.0,43.9402,43.9704,43.8343,43.8419,101700.0
2015-04-17 10:00:00,57.98,58.05,57.87,57.93,176400.0,43.8419,43.8948,43.7587,43.8041,176400.0
2015-04-17 10:10:00,57.92,58.11,57.9,58.0,100200.0,43.7965,43.9402,43.7814,43.857,100200.0
2015-04-17 10:20:00,58.01,58.12,57.99,58.11,81700.0,43.8646,43.9477,43.8494,43.9402,81700.0
2015-04-17 10:30:00,58.11,58.25,58.09,58.23,60500.0,43.9402,44.046,43.9251,44.0309,60500.0
2015-04-17 10:40:00,58.23,58.38,58.22,58.31,96100.0,44.0309,44.1443,44.0234,44.0914,96100.0
2015-04-17 10:50:00,58.32,58.32,58.14,58.16,49900.0,44.099,44.099,43.9629,43.978,49900.0
2015-04-17 11:00:00,58.15,58.24,58.11,58.23,49600.0,43.9704,44.0385,43.9402,44.0309,49600.0
2015-04-17 11:10:00,58.23,58.28,58.21,58.26,42500.0,44.0309,44.0687,44.0158,44.0536,42500.0
2015-04-17 11:20:00,58.26,58.37,58.26,58.33,50200.0,44.0536,44.1368,44.0536,44.1065,50200.0
2015-04-17 11:30:00,58.34,58.41,58.28,58.3,119300.0,44.1141,44.167,44.0687,44.0838,119300.0
2015-04-17 11:40:00,58.29,58.29,58.2,58.26,51000.0,44.0763,44.0763,44.0082,44.0536,51000.0
2015-04-17 11:50:00,58.26,58.33,58.23,58.3,68700.0,44.0536,44.1065,44.0309,44.0838,68700.0
2015-04-17 12:00:00,58.3,58.42,58.3,58.41,102500.0,44.0838,44.1746,44.0838,44.167,102500.0
2015-04-17 12:10:00,58.41,58.42,58.35,58.35,69500.0,44.167,44.1746,44.1217,44.1217,69500.0
2015-04-17 12:20:00,58.36,58.39,58.27,58.33,50800.0,44.1292,44.1519,44.0612,44.1065,50800.0
2015-04-17 12:30:00,58.33,58.42,58.29,58.37,41800.0,44.1065,44.1746,44.0763,44.1368,41800.0
2015-04-17 12:40:00,58.36,58.39,58.29,58.39,40100.0,44.1292,44.1519,44.0763,44.1519,40100.0
2015-04-17 12:50:00,58.39,58.41,58.32,58.37,42600.0,44.1519,44.167,44.099,44.1368,42600.0
2015-04-17 13:00:00,58.37,58.44,58.36,58.41,44300.0,44.1368,44.1897,44.1292,44.167,44300.0
2015-04-17 13:10:00,58.4,58.4,58.31,58.36,62100.0,44.1595,44.1595,44.0914,44.1292,62100.0
2015-04-17 13:20:00,58.37,58.37,58.25,58.31,109900.0,44.1368,44.1368,44.046,44.0914,109900.0
2015-04-17 13:30:00,58.31,58.31,58.17,58.18,83500.0,44.0914,44.0914,43.9855,43.9931,83500.0
2015-04-17 13:40:00,58.18,58.22,58.06,58.21,112300.0,43.9931,44.0234,43.9024,44.0158,112300.0
2015-04-17 13:50:00,58.22,58.24,58.06,58.13,94300.0,44.0234,44.0385,43.9024,43.9553,94300.0
2015-04-17 14:00:00,58.13,58.15,58.04,58.05,105300.0,43.9553,43.9704,43.8872,43.8948,105300.0
2015-04-17 14:10:00,58.05,58.09,57.98,58.01,63300.0,43.8948,43.9251,43.8419,43.8646,63300.0
2015-04-17 14:20:00,58.01,58.05,57.98,58.0,42200.0,43.8646,43.8948,43.8419,43.857,42200.0
2015-04-17 14:30:00,58.0,58.07,57.91,58.07,70500.0,43.857,43.9099,43.7889,43.9099,70500.0
2015-04-17 14:40:00,58.06,58.15,58.05,58.1,90300.0,43.9024,43.9704,43.8948,43.9326,90300.0
2015-04-17 14:50:00,58.11,58.12,58.02,58.11,70600.0,43.9402,43.9477,43.8721,43.9402,70600.0
2015-04-17 15:00:00,58.11,58.16,58.09,58.12,105400.0,43.9402,43.978,43.9251,43.9477,105400.0
2015-04-17 15:10:00,58.12,58.24,58.11,58.23,86500.0,43.9477,44.0385,43.9402,44.0309,86500.0
2015-04-17 15:20:00,58.23,58.23,58.12,58.17,114800.0,44.0309,44.0309,43.9477,43.9855,114800.0
2015-04-17 15:30:00,58.17,58.37,58.15,58.34,171900.0,43.9855,44.1368,43.9704,44.1141,171900.0
2015-04-17 15:40:00,58.34,58.37,58.31,58.31,208200.0,44.1141,44.1368,44.0914,44.0914,208200.0
2015-04-17 15:50:00,58.31,58.47,58.3,58.43,607900.0,44.0914,44.2124,44.0838,44.1821,607900.0
2015-04-20 09:30:00,58.67,59.11,58.64,58.96,94000.0,44.3636,44.6963,44.3409,44.5829,94000.0
2015-04-20 09:40:00,58.97,59.18,58.97,59.12,72300.0,44.5905,44.7493,44.5905,44.7039,72300.0
2015-04-20 09:50:00,59.1,59.14,58.87,58.9,56100.0,44.6888,44.719,44.5149,44.5375,56100.0
2015-04-20 10:00:00,58.9,59.0,58.85,58.99,66600.0,44.5375,44.6132,44.4997,44.6056,66600.0
2015-04-20 10:10:00,58.99,58.99,58.87,58.88,63100.0,44.6056,44.6056,44.5149,44.5224,63100.0
2015-04-20 10:20:00,58.88,58.88,58.78,58.81,57900.0,44.5224,44.5224,44.4468,44.4695,57900.0
2015-04-20 10:30:00,58.82,58.94,58.82,58.89,46500.0,44.477,44.5678,44.477,44.53,46500.0
2015-04-20 10:40:00,58.89,58.95,58.84,58.84,57300.0,44.53,44.5753,44.4922,44.4922,57300.0
2015-04-20 10:50:00,58.85,59.02,58.81,59.02,75100.0,44.4997,44.6283,44.4695,44.6283,75100.0
2015-04-20 11:00:00,59.02,59.13,59.01,59.01,114600.0,44.6283,44.7115,44.6207,44.6207,114600.0
2015-04-20 11:10:00,59.02,59.05,58.94,58.97,57200.0,44.6283,44.651,44.5678,44.5905,57200.0
2015-04-20 11:20:00,58.98,59.05,58.97,59.04,72600.0,44.598,44.651,44.5905,44.6434,72600.0
2015-04-20 11:30:00,59.04,59.09,58.99,59.02,67200.0,44.6434,44.6812,44.6056,44.6283,67200.0
2015-04-20 11:40:00,59.02,59.09,58.95,58.98,48700.0,44.6283,44.6812,44.5753,44.598,48700.0
2015-04-20 11:50:00,58.98,58.99,58.93,58.96,40600.0,44.598,44.6056,44.5602,44.5829,40600.0
2015-04-20 12:00:00,58.96,59.08,58.95,59.08,77100.0,44.5829,44.6736,44.5753,44.6736,77100.0
2015-04-20 12:10:00,59.08,59.13,59.07,59.13,273000.0,44.6736,44.7115,44.6661,44.7115,273000.0
2015-04-20 12:20:00,59.14,59.21,59.13,59.16,55900.0,44.719,44.7719,44.7115,44.7341,55900.0
2015-04-20 12:30:00,59.15,59.16,59.04,59.04,32400.0,44.7266,44.7341,44.6434,44.6434,32400.0
2015-04-20 12:40:00,59.04,59.05,58.96,59.02,27200.0,44.6434,44.651,44.5829,44.6283,27200.0
2015-04-20 12:50:00,59.02,59.06,59.01,59.05,20800.0,44.6283,44.6585,44.6207,44.651,20800.0
2015-04-20 13:00:00,59.06,59.1,59.03,59.06,49300.0,44.6585,44.6888,44.6358,44.6585,49300.0
2015-04-20 13:10:00,59.06,59.11,58.99,59.02,44100.0,44.6585,44.6963,44.6056,44.6283,44100.0
2015-04-20 13:20:00,59.02,59.08,58.99,59.04,27200.0,44.6283,44.6736,44.6056,44.6434,27200.0
2015-04-20 13:30:00,59.04,59.06,58.96,59.03,24800.0,44.6434,44.6585,44.5829,44.6358,24800.0
2015-04-20 13:40:00,59.03,59.04,58.94,58.96,31800.0,44.6358,44.6434,44.5678,44.5829,31800.0
2015-04-20 13:50:00,58.97,58.99,58.88,58.88,42900.0,44.5905,44.6056,44.5224,44.5224,42900.0
2015-04-20 14:00:00,58.87,58.96,58.8,58.82,52500.0,44.5149,44.5829,44.4619,44.477,52500.0
2015-04-20 14:10:00,58.81,58.88,58.79,58.86,38100.0,44.4695,44.5224,44.4544,44.5073,38100.0
2015-04-20 14:20:00,58.85,58.89,58.83,58.88,42900.0,44.4997,44.53,44.4846,44.5224,42900.0
2015-04-20 14:30:00,58.88,58.89,58.84,58.87,39300.0,44.5224,44.53,44.4922,44.5149,39300.0
2015-04-20 14:40:00,58.87,58.9,58.84,58.87,47200.0,44.5149,44.5375,44.4922,44.5149,47200.0
2015-04-20 14:50:00,58.88,58.89,58.79,58.88,52900.0,44.5224,44.53,44.4544,44.5224,52900.0
2015-04-20 15:00:00,58.89,58.93,58.85,58.88,66600.0,44.53,44.5602,44.4997,44.5224,66600.0
2015-04-20 15:10:00,58.89,58.9,58.87,58.87,80000.0,44.53,44.5375,44.5149,44.5149,80000.0
2015-04-20 15:20:00,58.88,58.89,58.8,58.8,101800.0,44.5224,44.53,44.4619,44.4619,101800.0
2015-04-20 15:30:00,58.8,58.85,58.7,58.71,130200.0,44.4619,44.4997,44.3863,44.3939,130200.0
2015-04-20 15:40:00,58.71,58.72,58.63,58.65,192900.0,44.3939,44.4014,44.3334,44.3485,192900.0
2015-04-20 15:50:00,58.65,58.73,58.63,58.69,403200.0,44.3485,44.409,44.3334,44.3787,403200.0
2015-04-21 09:30:00,58.72,58.97,58.27,58.29,146100.0,44.4014,44.5905,44.0612,44.0763,146100.0
2015-04-21 09:40:00,58.28,58.28,57.97,58.02,204800.0,44.0687,44.0687,43.8343,43.8721,204800.0
2015-04-21 09:50:00,58.01,58.05,57.91,57.95,93500.0,43.8646,43.8948,43.7889,43.8192,93500.0
2015-04-21 10:00:00,57.95,58.05,57.94,57.98,91400.0,43.8192,43.8948,43.8116,43.8419,91400.0
2015-04-21 10:10:00,57.98,58.0,57.96,57.98,77100.0,43.8419,43.857,43.8268,43.8419,77100.0
2015-04-21 10:20:00,57.98,58.12,57.96,58.06,111100.0,43.8419,43.9477,43.8268,43.9024,111100.0
2015-04-21 10:30:00,58.06,58.11,58.03,58.07,81300.0,43.9024,43.9402,43.8797,43.9099,81300.0
2015-04-21 10:40:00,58.07,58.1,58.0,58.07,47300.0,43.9099,43.9326,43.857,43.9099,47300.0
2015-04-21 10:50:00,58.07,58.11,58.06,58.09,75300.0,43.9099,43.9402,43.9024,43.9251,75300.0
2015-04-21 11:00:00,58.09,58.19,58.08,58.11,46300.0,43.9251,44.0007,43.9175,43.9402,46300.0
2015-04-21 11:10:00,58.13,58.24,58.11,58.16,47200.0,43.9553,44.0385,43.9402,43.978,47200.0
2015-04-21 11:20:00,58.15,58.15,57.96,57.98,80500.0,43.9704,43.9704,43.8268,43.8419,80500.0
2015-04-21 11:30:00,57.97,58.0,57.89,57.96,98100.0,43.8343,43.857,43.7738,43.8268,98100.0
2015-04-21 11:40:00,57.97,57.99,57.78,57.78,90700.0,43.8343,43.8494,43.6906,43.6906,90700.0
2015-04-21 11:50:00,57.79,57.88,57.77,57.88,59000.0,43.6982,43.7663,43.6831,43.7663,59000.0
2015-04-21 12:00:00,57.86,57.92,57.84,57.92,57000.0,43.7511,43.7965,43.736,43.7965,57000.0
2015-04-21 12:10:00,57.92,58.02,57.91,58.01,42600.0,43.7965,43.8721,43.7889,43.8646,42600.0
2015-04-21 12:20:00,58.0,58.11,57.99,58.08,32800.0,43.857,43.9402,43.8494,43.9175,32800.0
2015-04-21 12:30:00,58.08,58.1,58.05,58.07,39600.0,43.9175,43.9326,43.8948,43.9099,39600.0
2015-04-21 12:40:00,58.08,58.09,58.05,58.06,44600.0,43.9175,43.9251,43.8948,43.9024,44600.0
2015-04-21 12:50:00,58.05,58.09,58.04,58.07,52700.0,43.8948,43.9251,43.8872,43.9099,52700.0
2015-04-21 13:00:00,58.08,58.1,58.04,58.07,47200.0,43.9175,43.9326,43.8872,43.9099,47200.0
2015-04-21 13:10:00,58.06,58.16,58.05,58.07,44600.0,43.9024,43.978,43.8948,43.9099,44600.0
2015-04-21 13:20:00,58.08,58.13,58.07,58.1,35500.0,43.9175,43.9553,43.9099,43.9326,35500.0
2015-04-21 13:30:00,58.1,58.14,58.04,58.06,38200.0,43.9326,43.9629,43.8872,43.9024,38200.0
2015-04-21 13:40:00,58.06,58.08,57.98,57.98,59800.0,43.9024,43.9175,43.8419,43.8419,59800.0
2015-04-21 13:50:00,57.98,58.02,57.95,57.96,112300.0,43.8419,43.8721,43.8192,43.8268,112300.0
2015-04-21 14:00:00,57.96,57.99,57.91,57.96,56700.0,43.8268,43.8494,43.7889,43.8268,56700.0
2015-04-21 14:10:00,57.96,58.06,57.94,58.0,65200.0,43.8268,43.9024,43.8116,43.857,65200.0
2015-04-21 14:20:00,58.0,58.09,58.0,58.08,66400.0,43.857,43.9251,43.857,43.9175,66400.0
2015-04-21 14:30:00,58.09,58.14,58.07,58.08,65100.0,43.9251,43.9629,43.9099,43.9175,65100.0
2015-04-21 14:40:00,58.08,58.13,58.04,58.12,79900.0,43.9175,43.9553,43.8872,43.9477,79900.0
2015-04-21 14:50:00,58.11,58.13,58.07,58.12,81800.0,43.9402,43.9553,43.9099,43.9477,81800.0
2015-04-21 15:00:00,58.13,58.18,58.1,58.18,117900.0,43.9553,43.9931,43.9326,43.9931,117900.0
2015-04-21 15:10:00,58.18,58.2,58.15,58.15,89000.0,43.9931,44.0082,43.9704,43.9704,89000.0
2015-04-21 15:20:00,58.16,58.21,58.14,58.16,112100.0,43.978,44.0158,43.9629,43.978,112100.0
2015-04-21 15:30:00,58.17,58.25,58.12,58.25,163400.0,43.9855,44.046,43.9477,44.046,163400.0
2015-04-21 15:40:00,58.25,58.27,58.22,58.25,171200.0,44.046,44.0612,44.0234,44.046,171200.0
2015-04-21 15:50:00,58.24,58.29,58.2,58.24,183500.0,44.0385,44.0763,44.0082,44.0385,183500.0
2015-04-22 09:30:00,58.21,58.29,58.08,58.12,110500.0,44.0158,44.0763,43.9175,43.9477,110500.0
2015-04-22 09:40:00,58.12,58.23,57.9,57.95,61500.0,43.9477,44.0309,43.7814,43.8192,61500.0
2015-04-22 09:50:00,57.96,57.96,57.81,57.82,149800.0,43.8268,43.8268,43.7133,43.7209,149800.0
2015-04-22 10:00:00,57.82,57.94,57.66,57.66,141100.0,43.7209,43.8116,43.5999,43.5999,141100.0
2015-04-22 10:10:00,57.66,57.74,57.57,57.6,108900.0,43.5999,43.6604,43.5319,43.5545,108900.0
2015-04-22 10:20:00,57.6,57.66,57.51,57.53,118700.0,43.5545,43.5999,43.4865,43.5016,118700.0
2015-04-22 10:30:00,57.53,57.67,57.52,57.66,117300.0,43.5016,43.6075,43.494,43.5999,117300.0
2015-04-22 10:40:00,57.67,57.94,57.66,57.9,85000.0,43.6075,43.8116,43.5999,43.7814,85000.0
2015-04-22 10:50:00,57.91,57.91,57.73,57.8,70200.0,43.7889,43.7889,43.6528,43.7058,70200.0
2015-04-22 11:00:00,57.81,57.88,57.79,57.81,65200.0,43.7133,43.7663,43.6982,43.7133,65200.0
2015-04-22 11:10:00,57.8,57.89,57.78,57.78,57000.0,43.7058,43.7738,43.6906,43.6906,57000.0
2015-04-22 11:20:00,57.79,57.82,57.7,57.75,78300.0,43.6982,43.7209,43.6302,43.668,78300.0
2015-04-22 11:30:00,57.76,57.88,57.75,57.83,77400.0,43.6755,43.7663,43.668,43.7285,77400.0
2015-04-22 11:40:00,57.83,57.93,57.83,57.89,91200.0,43.7285,43.8041,43.7285,43.7738,91200.0
2015-04-22 11:50:00,57.89,57.9,57.79,57.81,52200.0,43.7738,43.7814,43.6982,43.7133,52200.0
2015-04-22 12:00:00,57.81,57.82,57.73,57.76,53400.0,43.7133,43.7209,43.6528,43.6755,53400.0
2015-04-22 12:10:00,57.76,57.84,57.75,57.8,52500.0,43.6755,43.736,43.668,43.7058,52500.0
2015-04-22 12:20:00,57.8,57.86,57.79,57.86,98800.0,43.7058,43.7511,43.6982,43.7511,98800.0
2015-04-22 12:30:00,57.87,57.9,57.83,57.86,54200.0,43.7587,43.7814,43.7285,43.7511,54200.0
2015-04-22 12:40:00,57.86,57.92,57.85,57.85,49200.0,43.7511,43.7965,43.7436,43.7436,49200.0
2015-04-22 12:50:00,57.86,57.92,57.82,57.9,69400.0,43.7511,43.7965,43.7209,43.7814,69400.0
2015-04-22 13:00:00,57.91,57.92,57.86,57.91,51600.0,43.7889,43.7965,43.7511,43.7889,51600.0
2015-04-22 13:10:00,57.91,57.98,57.86,57.98,47900.0,43.7889,43.8419,43.7511,43.8419,47900.0
2015-04-22 13:20:00,57.98,57.99,57.95,57.96,37200.0,43.8419,43.8494,43.8192,43.8268,37200.0
2015-04-22 13:30:00,57.96,58.0,57.94,57.98,40300.0,43.8268,43.857,43.8116,43.8419,40300.0
2015-04-22 13:40:00,57.99,58.13,57.98,58.09,47800.0,43.8494,43.9553,43.8419,43.9251,47800.0
2015-04-22 13:50:00,58.09,58.1,58.01,58.07,67100.0,43.9251,43.9326,43.8646,43.9099,67100.0
2015-04-22 14:00:00,58.07,58.17,58.05,58.15,58900.0,43.9099,43.9855,43.8948,43.9704,58900.0
2015-04-22 14:10:00,58.15,58.15,58.05,58.05,44700.0,43.9704,43.9704,43.8948,43.8948,44700.0
2015-04-22 14:20:00,58.05,58.05,57.99,57.99,47900.0,43.8948,43.8948,43.8494,43.8494,47900.0
2015-04-22 14:30:00,57.99,58.1,57.98,58.05,57800.0,43.8494,43.9326,43.8419,43.8948,57800.0
2015-04-22 14:40:00,58.06,58.09,57.99,58.09,51800.0,43.9024,43.9251,43.8494,43.9251,51800.0
2015-04-22 14:50:00,58.09,58.1,58.01,58.04,45300.0,43.9251,43.9326,43.8646,43.8872,45300.0
2015-04-22 15:00:00,58.05,58.14,58.04,58.12,61200.0,43.8948,43.9629,43.8872,43.9477,61200.0
2015-04-22 15:10:00,58.13,58.17,58.1,58.15,71700.0,43.9553,43.9855,43.9326,43.9704,71700.0
2015-04-22 15:20:00,58.14,58.24,58.12,58.22,60300.0,43.9629,44.0385,43.9477,44.0234,60300.0
2015-04-22 15:30:00,58.23,58.25,58.14,58.23,121500.0,44.0309,44.046,43.9629,44.0309,121500.0
2015-04-22 15:40:00,58.22,58.26,58.15,58.17,112900.0,44.0234,44.0536,43.9704,43.9855,112900.0
2015-04-22 15:50:00,58.17,58.2,58.15,58.17,247900.0,43.9855,44.0082,43.9704,43.9855,247900.0
2015-04-23 09:30:00,57.75,57.91,57.63,57.76,160300.0,43.668,43.7889,43.5772,43.6755,160300.0
2015-04-23 09:40:00,57.77,57.78,57.56,57.69,107400.0,43.6831,43.6906,43.5243,43.6226,107400.0
2015-04-23 09:50:00,57.69,57.83,57.67,57.83,62800.0,43.6226,43.7285,43.6075,43.7285,62800.0
2015-04-23 10:00:00,57.81,57.98,57.81,57.91,81000.0,43.7133,43.8419,43.7133,43.7889,81000.0
2015-04-23 10:10:00,57.91,57.91,57.79,57.79,74400.0,43.7889,43.7889,43.6982,43.6982,74400.0
2015-04-23 10:20:00,57.79,57.9,57.72,57.86,75400.0,43.6982,43.7814,43.6453,43.7511,75400.0
2015-04-23 10:30:00,57.86,57.88,57.82,57.85,57900.0,43.7511,43.7663,43.7209,43.7436,57900.0
2015-04-23 10:40:00,57.84,57.87,57.81,57.86,56600.0,43.736,43.7587,43.7133,43.7511,56600.0
2015-04-23 10:50:00,57.86,57.9,57.84,57.84,49300.0,43.7511,43.7814,43.736,43.736,49300.0
2015-04-23 11:00:00,57.84,57.92,57.78,57.9,72700.0,43.736,43.7965,43.6906,43.7814,72700.0
2015-04-23 11:10:00,57.91,57.92,57.77,57.77,81800.0,43.7889,43.7965,43.6831,43.6831,81800.0
2015-04-23 11:20:00,57.78,57.85,57.78,57.85,47700.0,43.6906,43.7436,43.6906,43.7436,47700.0
2015-04-23 11:30:00,57.85,58.0,57.8,57.98,76100.0,43.7436,43.857,43.7058,43.8419,76100.0
2015-04-23 11:40:00,57.98,58.03,57.96,58.02,51300.0,43.8419,43.8797,43.8268,43.8721,51300.0
2015-04-23 11:50:00,58.02,58.23,58.02,58.15,91000.0,43.8721,44.0309,43.8721,43.9704,91000.0
2015-04-23 12:00:00,58.14,58.15,58.07,58.12,49400.0,43.9629,43.9704,43.9099,43.9477,49400.0
2015-04-23 12:10:00,58.13,58.18,58.11,58.15,32200.0,43.9553,43.9931,43.9402,43.9704,32200.0
2015-04-23 12:20:00,58.15,58.18,58.1,58.13,27500.0,43.9704,43.9931,43.9326,43.9553,27500.0
2015-04-23 12:30:00,58.12,58.29,58.09,58.26,72800.0,43.9477,44.0763,43.9251,44.0536,72800.0
2015-04-23 12:40:00,58.26,58.32,58.25,58.28,44500.0,44.0536,44.099,44.046,44.0687,44500.0
2015-04-23 12:50:00,58.29,58.34,58.28,58.31,45100.0,44.0763,44.1141,44.0687,44.0914,45100.0
2015-04-23 13:00:00,58.32,58.36,58.29,58.34,51800.0,44.099,44.1292,44.0763,44.1141,51800.0
2015-04-23 13:10:00,58.34,58.38,58.28,58.29,105800.0,44.1141,44.1443,44.0687,44.0763,105800.0
2015-04-23 13:20:00,58.29,58.31,58.23,58.28,84500.0,44.0763,44.0914,44.0309,44.0687,84500.0
2015-04-23 13:30:00,58.28,58.32,58.21,58.21,92100.0,44.0687,44.099,44.0158,44.0158,92100.0
2015-04-23 13:40:00,58.22,58.35,58.21,58.35,51100.0,44.0234,44.1217,44.0158,44.1217,51100.0
2015-04-23 13:50:00,58.36,58.42,58.3,58.42,47800.0,44.1292,44.1746,44.0838,44.1746,47800.0
2015-04-23 14:00:00,58.42,58.55,58.39,58.53,100400.0,44.1746,44.2729,44.1519,44.2578,100400.0
2015-04-23 14:10:00,58.53,58.55,58.45,58.46,58100.0,44.2578,44.2729,44.1973,44.2048,58100.0
2015-04-23 14:20:00,58.45,58.53,58.44,58.46,74600.0,44.1973,44.2578,44.1897,44.2048,74600.0
2015-04-23 14:30:00,58.47,58.57,58.46,58.49,123500.0,44.2124,44.288,44.2048,44.2275,123500.0
2015-04-23 14:40:00,58.49,58.49,58.42,58.44,58600.0,44.2275,44.2275,44.1746,44.1897,58600.0
2015-04-23 14:50:00,58.44,58.44,58.38,58.41,46200.0,44.1897,44.1897,44.1443,44.167,46200.0
2015-04-23 15:00:00,58.4,58.55,58.39,58.53,103500.0,44.1595,44.2729,44.1519,44.2578,103500.0
2015-04-23 15:10:00,58.54,58.58,58.52,58.54,87900.0,44.2653,44.2956,44.2502,44.2653,87900.0
2015-04-23 15:20:00,58.54,58.54,58.43,58.45,85200.0,44.2653,44.2653,44.1821,44.1973,85200.0
2015-04-23 15:30:00,58.45,58.46,58.38,58.41,88500.0,44.1973,44.2048,44.1443,44.167,88500.0
2015-04-23 15:40:00,58.41,58.43,58.3,58.33,143100.0,44.167,44.1821,44.0838,44.1065,143100.0
2015-04-23 15:50:00,58.32,58.33,58.2,58.21,298400.0,44.099,44.1065,44.0082,44.0158,298400.0
2015-04-24 09:30:00,57.87,58.19,57.54,57.54,242800.0,43.7587,44.0007,43.5092,43.5092,242800.0
2015-04-24 09:40:00,57.54,57.6,57.48,57.55,90900.0,43.5092,43.5545,43.4638,43.5167,90900.0
2015-04-24 09:50:00,57.56,57.64,57.52,57.6,87300.0,43.5243,43.5848,43.494,43.5545,87300.0
2015-04-24 10:00:00,57.61,57.63,57.36,57.43,115700.0,43.5621,43.5772,43.3731,43.426,115700.0
2015-04-24 10:10:00,57.43,57.47,57.38,57.44,76500.0,43.426,43.4562,43.3882,43.4336,76500.0
2015-04-24 10:20:00,57.44,57.49,57.38,57.48,61700.0,43.4336,43.4714,43.3882,43.4638,61700.0
2015-04-24 10:30:00,57.49,57.49,57.38,57.42,71100.0,43.4714,43.4714,43.3882,43.4184,71100.0
2015-04-24 10:40:00,57.43,57.45,57.35,57.35,56500.0,43.426,43.4411,43.3655,43.3655,56500.0
2015-04-24 10:50:00,57.35,57.42,57.35,57.39,64000.0,43.3655,43.4184,43.3655,43.3957,64000.0
2015-04-24 11:00:00,57.4,57.43,57.38,57.42,78200.0,43.4033,43.426,43.3882,43.4184,78200.0
2015-04-24 11:10:00,57.42,57.5,57.42,57.49,44300.0,43.4184,43.4789,43.4184,43.4714,44300.0
2015-04-24 11:20:00,57.49,57.51,57.44,57.45,59600.0,43.4714,43.4865,43.4336,43.4411,59600.0
2015-04-24 11:30:00,57.45,57.51,57.39,57.4,84900.0,43.4411,43.4865,43.3957,43.4033,84900.0
2015-04-24 11:40:00,57.4,57.42,57.36,57.37,69300.0,43.4033,43.4184,43.3731,43.3806,69300.0
2015-04-24 11:50:00,57.37,57.42,57.33,57.4,52900.0,43.3806,43.4184,43.3504,43.4033,52900.0
2015-04-24 12:00:00,57.41,57.42,57.39,57.41,54300.0,43.4109,43.4184,43.3957,43.4109,54300.0
2015-04-24 12:10:00,57.41,57.45,57.4,57.45,34800.0,43.4109,43.4411,43.4033,43.4411,34800.0
2015-04-24 12:20:00,57.45,57.46,57.4,57.42,54200.0,43.4411,43.4487,43.4033,43.4184,54200.0
2015-04-24 12:30:00,57.41,57.46,57.4,57.45,45800.0,43.4109,43.4487,43.4033,43.4411,45800.0
2015-04-24 12:40:00,57.46,57.46,57.39,57.41,44700.0,43.4487,43.4487,43.3957,43.4109,44700.0
2015-04-24 12:50:00,57.41,57.45,57.39,57.44,33200.0,43.4109,43.4411,43.3957,43.4336,33200.0
2015-04-24 13:00:00,57.44,57.44,57.31,57.35,58700.0,43.4336,43.4336,43.3353,43.3655,58700.0
2015-04-24 13:10:00,57.36,57.42,57.36,57.41,52000.0,43.3731,43.4184,43.3731,43.4109,52000.0
2015-04-24 13:20:00,57.41,57.42,57.36,57.39,54700.0,43.4109,43.4184,43.3731,43.3957,54700.0
2015-04-24 13:30:00,57.39,57.5,57.38,57.5,135000.0,43.3957,43.4789,43.3882,43.4789,135000.0
2015-04-24 13:40:00,57.5,57.51,57.4,57.43,93300.0,43.4789,43.4865,43.4033,43.426,93300.0
2015-04-24 13:50:00,57.43,57.51,57.43,57.45,49200.0,43.426,43.4865,43.426,43.4411,49200.0
2015-04-24 14:00:00,57.46,57.5,57.43,57.46,54900.0,43.4487,43.4789,43.426,43.4487,54900.0
2015-04-24 14:10:00,57.46,57.51,57.45,57.49,59800.0,43.4487,43.4865,43.4411,43.4714,59800.0
2015-04-24 14:20:00,57.49,57.54,57.47,57.54,45200.0,43.4714,43.5092,43.4562,43.5092,45200.0
2015-04-24 14:30:00,57.53,57.54,57.47,57.54,37600.0,43.5016,43.5092,43.4562,43.5092,37600.0
2015-04-24 14:40:00,57.54,57.57,57.48,57.52,56800.0,43.5092,43.5319,43.4638,43.494,56800.0
2015-04-24 14:50:00,57.53,57.58,57.52,57.58,151100.0,43.5016,43.5394,43.494,43.5394,151100.0
2015-04-24 15:00:00,57.58,57.6,57.51,57.55,88900.0,43.5394,43.5545,43.4865,43.5167,88900.0
2015-04-24 15:10:00,57.54,57.57,57.5,57.5,151000.0,43.5092,43.5319,43.4789,43.4789,151000.0
2015-04-24 15:20:00,57.5,57.55,57.47,57.55,94700.0,43.4789,43.5167,43.4562,43.5167,94700.0
2015-04-24 15:30:00,57.55,57.67,57.51,57.64,165000.0,43.5167,43.6075,43.4865,43.5848,165000.0
2015-04-24 15:40:00,57.63,57.68,57.62,57.67,160400.0,43.5772,43.615,43.5697,43.6075,160400.0
2015-04-24 15:50:00,57.67,57.72,57.65,57.66,286600.0,43.6075,43.6453,43.5923,43.5999,286600.0
2015-04-27 09:30:00,57.81,57.96,57.77,57.89,129900.0,43.7133,43.8268,43.6831,43.7738,129900.0
2015-04-27 09:40:00,57.9,57.97,57.84,57.96,47700.0,43.7814,43.8343,43.736,43.8268,47700.0
2015-04-27 09:50:00,57.97,58.14,57.97,58.06,55200.0,43.8343,43.9629,43.8343,43.9024,55200.0
2015-04-27 10:00:00,58.07,58.18,58.07,58.11,52500.0,43.9099,43.9931,43.9099,43.9402,52500.0
2015-04-27 10:10:00,58.11,58.26,58.1,58.23,51600.0,43.9402,44.0536,43.9326,44.0309,51600.0
2015-04-27 10:20:00,58.23,58.31,58.23,58.27,58900.0,44.0309,44.0914,44.0309,44.0612,58900.0
2015-04-27 10:30:00,58.26,58.28,58.2,58.22,52800.0,44.0536,44.0687,44.0082,44.0234,52800.0
2015-04-27 10:40:00,58.21,58.28,58.17,58.19,56200.0,44.0158,44.0687,43.9855,44.0007,56200.0
2015-04-27 10:50:00,58.18,58.2,58.06,58.12,79800.0,43.9931,44.0082,43.9024,43.9477,79800.0
2015-04-27 11:00:00,58.12,58.2,58.11,58.19,75800.0,43.9477,44.0082,43.9402,44.0007,75800.0
2015-04-27 11:10:00,58.19,58.3,58.19,58.3,40500.0,44.0007,44.0838,44.0007,44.0838,40500.0
2015-04-27 11:20:00,58.3,58.39,58.29,58.36,46400.0,44.0838,44.1519,44.0763,44.1292,46400.0
2015-04-27 11:30:00,58.37,58.51,58.36,58.5,80800.0,44.1368,44.2426,44.1292,44.2351,80800.0
2015-04-27 11:40:00,58.5,58.55,58.44,58.45,68600.0,44.2351,44.2729,44.1897,44.1973,68600.0
2015-04-27 11:50:00,58.45,58.48,58.41,58.47,57100.0,44.1973,44.22,44.167,44.2124,57100.0
2015-04-27 12:00:00,58.47,58.55,58.46,58.55,52200.0,44.2124,44.2729,44.2048,44.2729,52200.0
2015-04-27 12:10:00,58.54,58.57,58.43,58.43,56200.0,44.2653,44.288,44.1821,44.1821,56200.0
2015-04-27 12:20:00,58.43,58.54,58.43,58.48,54100.0,44.1821,44.2653,44.1821,44.22,54100.0
2015-04-27 12:30:00,58.49,58.54,58.45,58.51,58900.0,44.2275,44.2653,44.1973,44.2426,58900.0
2015-04-27 12:40:00,58.51,58.56,58.5,58.52,49800.0,44.2426,44.2804,44.2351,44.2502,49800.0
2015-04-27 12:50:00,58.53,58.54,58.43,58.51,60200.0,44.2578,44.2653,44.1821,44.2426,60200.0
2015-04-27 13:00:00,58.51,58.54,58.44,58.45,97600.0,44.2426,44.2653,44.1897,44.1973,97600.0
2015-04-27 13:10:00,58.45,58.46,58.29,58.3,89200.0,44.1973,44.2048,44.0763,44.0838,89200.0
2015-04-27 13:20:00,58.31,58.33,58.25,58.33,124500.0,44.0914,44.1065,44.046,44.1065,124500.0
2015-04-27 13:30:00,58.33,58.51,58.32,58.5,41100.0,44.1065,44.2426,44.099,44.2351,41100.0
2015-04-27 13:40:00,58.51,58.57,58.49,58.52,57500.0,44.2426,44.288,44.2275,44.2502,57500.0
2015-04-27 13:50:00,58.52,58.54,58.48,58.52,40300.0,44.2502,44.2653,44.22,44.2502,40300.0
2015-04-27 14:00:00,58.52,58.52,58.44,58.49,73300.0,44.2502,44.2502,44.1897,44.2275,73300.0
2015-04-27 14:10:00,58.48,58.54,58.48,58.53,41300.0,44.22,44.2653,44.22,44.2578,41300.0
2015-04-27 14:20:00,58.52,58.63,58.52,58.62,48100.0,44.2502,44.3334,44.2502,44.3258,48100.0
2015-04-27 14:30:00,58.62,58.63,58.48,58.49,58800.0,44.3258,44.3334,44.22,44.2275,58800.0
2015-04-27 14:40:00,58.5,58.61,58.5,58.6,66200.0,44.2351,44.3183,44.2351,44.3107,66200.0
2015-04-27 14:50:00,58.6,58.67,58.57,58.65,82800.0,44.3107,44.3636,44.288,44.3485,82800.0
2015-04-27 15:00:00,58.65,58.66,58.57,58.61,95600.0,44.3485,44.3561,44.288,44.3183,95600.0
2015-04-27 15:10:00,58.61,58.65,58.43,58.44,122400.0,44.3183,44.3485,44.1821,44.1897,122400.0
2015-04-27 15:20:00,58.44,58.5,58.44,58.46,117500.0,44.1897,44.2351,44.1897,44.2048,117500.0
2015-04-27 15:30:00,58.46,58.5,58.39,58.47,122000.0,44.2048,44.2351,44.1519,44.2124,122000.0
2015-04-27 15:40:00,58.47,58.5,58.37,58.43,175400.0,44.2124,44.2351,44.1368,44.1821,175400.0
2015-04-27 15:50:00,58.42,58.51,58.4,58.47,461400.0,44.1746,44.2426,44.1595,44.2124,461400.0
2015-04-28 09:30:00,58.21,58.4,58.02,58.34,146600.0,44.0158,44.1595,43.8721,44.1141,146600.0
2015-04-28 09:40:00,58.37,58.46,58.25,58.25,79200.0,44.1368,44.2048,44.046,44.046,79200.0
2015-04-28 09:50:00,58.28,58.58,58.28,58.54,72200.0,44.0687,44.2956,44.0687,44.2653,72200.0
2015-04-28 10:00:00,58.53,58.55,58.32,58.32,90300.0,44.2578,44.2729,44.099,44.099,90300.0
2015-04-28 10:10:00,58.32,58.37,58.12,58.18,81500.0,44.099,44.1368,43.9477,43.9931,81500.0
2015-04-28 10:20:00,58.18,58.36,58.18,58.27,98100.0,43.9931,44.1292,43.9931,44.0612,98100.0
2015-04-28 10:30:00,58.26,58.42,58.25,58.41,65300.0,44.0536,44.1746,44.046,44.167,65300.0
2015-04-28 10:40:00,58.41,58.46,58.34,58.39,56300.0,44.167,44.2048,44.1141,44.1519,56300.0
2015-04-28 10:50:00,58.39,58.42,58.32,58.41,60700.0,44.1519,44.1746,44.099,44.167,60700.0
2015-04-28 11:00:00,58.41,58.57,58.4,58.46,49300.0,44.167,44.288,44.1595,44.2048,49300.0
2015-04-28 11:10:00,58.47,58.53,58.42,58.44,30700.0,44.2124,44.2578,44.1746,44.1897,30700.0
2015-04-28 11:20:00,58.45,58.45,58.37,58.38,43100.0,44.1973,44.1973,44.1368,44.1443,43100.0
2015-04-28 11:30:00,58.38,58.56,58.38,58.52,69400.0,44.1443,44.2804,44.1443,44.2502,69400.0
2015-04-28 11:40:00,58.52,58.53,58.41,58.52,32700.0,44.2502,44.2578,44.167,44.2502,32700.0
2015-04-28 11:50:00,58.52,58.52,58.42,58.45,25700.0,44.2502,44.2502,44.1746,44.1973,25700.0
2015-04-28 12:00:00,58.46,58.48,58.36,58.45,30500.0,44.2048,44.22,44.1292,44.1973,30500.0
2015-04-28 12:10:00,58.45,58.48,58.35,58.35,36100.0,44.1973,44.22,44.1217,44.1217,36100.0
2015-04-28 12:20:00,58.35,58.48,58.34,58.41,44200.0,44.1217,44.22,44.1141,44.167,44200.0
2015-04-28 12:30:00,58.41,58.51,58.41,58.43,32400.0,44.167,44.2426,44.167,44.1821,32400.0
2015-04-28 12:40:00,58.43,58.55,58.42,58.53,69800.0,44.1821,44.2729,44.1746,44.2578,69800.0
2015-04-28 12:50:00,58.53,58.63,58.53,58.59,44800.0,44.2578,44.3334,44.2578,44.3031,44800.0
2015-04-28 13:00:00,58.59,58.66,58.58,58.62,43700.0,44.3031,44.3561,44.2956,44.3258,43700.0
2015-04-28 13:10:00,58.62,58.66,58.57,58.65,47900.0,44.3258,44.3561,44.288,44.3485,47900.0
2015-04-28 13:20:00,58.64,58.73,58.64,58.68,63100.0,44.3409,44.409,44.3409,44.3712,63100.0
2015-04-28 13:30:00,58.69,58.75,58.67,58.74,55500.0,44.3787,44.4241,44.3636,44.4166,55500.0
2015-04-28 13:40:00,58.74,58.82,58.73,58.81,50200.0,44.4166,44.477,44.409,44.4695,50200.0
2015-04-28 13:50:00,58.81,58.82,58.76,58.76,44900.0,44.4695,44.477,44.4317,44.4317,44900.0
2015-04-28 14:00:00,58.76,58.77,58.7,58.75,37400.0,44.4317,44.4392,44.3863,44.4241,37400.0
2015-04-28 14:10:00,58.75,58.8,58.68,58.68,55000.0,44.4241,44.4619,44.3712,44.3712,55000.0
2015-04-28 14:20:00,58.69,58.69,58.65,58.66,43400.0,44.3787,44.3787,44.3485,44.3561,43400.0
2015-04-28 14:30:00,58.66,58.68,58.64,58.65,24400.0,44.3561,44.3712,44.3409,44.3485,24400.0
2015-04-28 14:40:00,58.64,58.73,58.63,58.66,41700.0,44.3409,44.409,44.3334,44.3561,41700.0
2015-04-28 14:50:00,58.65,58.68,58.58,58.59,51900.0,44.3485,44.3712,44.2956,44.3031,51900.0
2015-04-28 15:00:00,58.6,58.7,58.57,58.67,80300.0,44.3107,44.3863,44.288,44.3636,80300.0
2015-04-28 15:10:00,58.67,58.71,58.64,58.68,69100.0,44.3636,44.3939,44.3409,44.3712,69100.0
2015-04-28 15:20:00,58.68,58.7,58.66,58.69,48900.0,44.3712,44.3863,44.3561,44.3787,48900.0
2015-04-28 15:30:00,58.69,58.7,58.66,58.68,111500.0,44.3787,44.3863,44.3561,44.3712,111500.0
2015-04-28 15:40:00,58.67,58.69,58.64,58.64,161700.0,44.3636,44.3787,44.3409,44.3409,161700.0
2015-04-28 15:50:00,58.64,58.69,58.61,58.67,360300.0,44.3409,44.3787,44.3183,44.3636,360300.0
2015-04-29 09:30:00,58.45,58.59,58.26,58.43,112200.0,44.1973,44.3031,44.0536,44.1821,112200.0
2015-04-29 09:40:00,58.43,58.61,58.39,58.48,66400.0,44.1821,44.3183,44.1519,44.22,66400.0
2015-04-29 09:50:00,58.48,58.53,58.33,58.36,109000.0,44.22,44.2578,44.1065,44.1292,109000.0
2015-04-29 10:00:00,58.37,58.43,58.18,58.21,191700.0,44.1368,44.1821,43.9931,44.0158,191700.0
2015-04-29 10:10:00,58.21,58.3,58.12,58.18,71200.0,44.0158,44.0838,43.9477,43.9931,71200.0
2015-04-29 10:20:00,58.18,58.19,58.01,58.03,87300.0,43.9931,44.0007,43.8646,43.8797,87300.0
2015-04-29 10:30:00,58.03,58.42,58.03,58.42,74500.0,43.8797,44.1746,43.8797,44.1746,74500.0
2015-04-29 10:40:00,58.42,58.48,58.31,58.48,67200.0,44.1746,44.22,44.0914,44.22,67200.0
2015-04-29 10:50:00,58.47,58.59,58.43,58.55,90100.0,44.2124,44.3031,44.1821,44.2729,90100.0
2015-04-29 11:00:00,58.54,58.68,58.51,58.52,60900.0,44.2653,44.3712,44.2426,44.2502,60900.0
2015-04-29 11:10:00,58.52,58.7,58.52,58.69,60900.0,44.2502,44.3863,44.2502,44.3787,60900.0
2015-04-29 11:20:00,58.69,58.81,58.69,58.72,68500.0,44.3787,44.4695,44.3787,44.4014,68500.0
2015-04-29 11:30:00,58.73,58.73,58.53,58.65,59200.0,44.409,44.409,44.2578,44.3485,59200.0
2015-04-29 11:40:00,58.65,58.77,58.64,58.76,84200.0,44.3485,44.4392,44.3409,44.4317,84200.0
2015-04-29 11:50:00,58.76,58.81,58.73,58.75,69700.0,44.4317,44.4695,44.409,44.4241,69700.0
2015-04-29 12:00:00,58.75,58.78,58.7,58.71,100200.0,44.4241,44.4468,44.3863,44.3939,100200.0
2015-04-29 12:10:00,58.71,58.72,58.62,58.67,106100.0,44.3939,44.4014,44.3258,44.3636,106100.0
2015-04-29 12:20:00,58.68,58.81,58.68,58.76,90700.0,44.3712,44.4695,44.3712,44.4317,90700.0
2015-04-29 12:30:00,58.76,58.9,58.71,58.86,145100.0,44.4317,44.5375,44.3939,44.5073,145100.0
2015-04-29 12:40:00,58.85,59.03,58.81,59.03,89100.0,44.4997,44.6358,44.4695,44.6358,89100.0
2015-04-29 12:50:00,59.03,59.07,58.93,59.04,78100.0,44.6358,44.6661,44.5602,44.6434,78100.0
2015-04-29 13:00:00,59.02,59.04,58.91,58.98,54500.0,44.6283,44.6434,44.5451,44.598,54500.0
2015-04-29 13:10:00,58.97,59.04,58.91,59.02,79800.0,44.5905,44.6434,44.5451,44.6283,79800.0
2015-04-29 13:20:00,59.0,59.02,58.89,58.9,75900.0,44.6132,44.6283,44.53,44.5375,75900.0
2015-04-29 13:30:00,58.9,59.03,58.88,59.01,100500.0,44.5375,44.6358,44.5224,44.6207,100500.0
2015-04-29 13:40:00,59.01,59.1,58.94,59.08,53800.0,44.6207,44.6888,44.5678,44.6736,53800.0
2015-04-29 13:50:00,59.09,59.1,59.02,59.07,56100.0,44.6812,44.6888,44.6283,44.6661,56100.0
2015-04-29 14:00:00,59.07,59.15,58.94,59.06,93200.0,44.6661,44.7266,44.5678,44.6585,93200.0
2015-04-29 14:10:00,59.06,59.15,58.96,59.12,92200.0,44.6585,44.7266,44.5829,44.7039,92200.0
2015-04-29 14:20:00,59.09,59.25,59.09,59.15,73700.0,44.6812,44.8022,44.6812,44.7266,73700.0
2015-04-29 14:30:00,59.15,59.27,59.12,59.2,125000.0,44.7266,44.8173,44.7039,44.7644,125000.0
2015-04-29 14:40:00,59.2,59.28,59.11,59.17,118200.0,44.7644,44.8249,44.6963,44.7417,118200.0
2015-04-29 14:50:00,59.19,59.23,59.14,59.2,179300.0,44.7568,44.7871,44.719,44.7644,179300.0
2015-04-29 15:00:00,59.2,59.22,59.04,59.09,166200.0,44.7644,44.7795,44.6434,44.6812,166200.0
2015-04-29 15:10:00,59.09,59.17,59.03,59.13,159000.0,44.6812,44.7417,44.6358,44.7115,159000.0
2015-04-29 15:20:00,59.12,59.15,59.09,59.11,121500.0,44.7039,44.7266,44.6812,44.6963,121500.0
2015-04-29 15:30:00,59.11,59.19,59.08,59.14,129300.0,44.6963,44.7568,44.6736,44.719,129300.0
2015-04-29 15:40:00,59.13,59.14,58.96,59.03,177500.0,44.7115,44.719,44.5829,44.6358,177500.0
2015-04-29 15:50:00,59.02,59.13,58.95,59.09,442000.0,44.6283,44.7115,44.5753,44.6812,442000.0
2015-04-30 09:30:00,59.01,59.36,58.89,59.23,180300.0,44.6207,44.8854,44.53,44.7871,180300.0
2015-04-30 09:40:00,59.21,59.25,59.03,59.23,100900.0,44.7719,44.8022,44.6358,44.7871,100900.0
2015-04-30 09:50:00,59.22,59.22,58.99,59.1,86000.0,44.7795,44.7795,44.6056,44.6888,86000.0
2015-04-30 10:00:00,59.11,59.11,58.95,59.05,185600.0,44.6963,44.6963,44.5753,44.651,185600.0
2015-04-30 10:10:00,59.05,59.21,59.04,59.16,154600.0,44.651,44.7719,44.6434,44.7341,154600.0
2015-04-30 10:20:00,59.16,59.19,58.88,58.96,65300.0,44.7341,44.7568,44.5224,44.5829,65300.0
2015-04-30 10:30:00,58.96,59.09,58.95,58.98,60900.0,44.5829,44.6812,44.5753,44.598,60900.0
2015-04-30 10:40:00,58.98,58.98,58.85,58.88,53600.0,44.598,44.598,44.4997,44.5224,53600.0
2015-04-30 10:50:00,58.89,58.92,58.82,58.89,71400.0,44.53,44.5527,44.477,44.53,71400.0
2015-04-30 11:00:00,58.89,59.15,58.84,59.08,114500.0,44.53,44.7266,44.4922,44.6736,114500.0
2015-04-30 11:10:00,59.07,59.11,58.96,58.98,51400.0,44.6661,44.6963,44.5829,44.598,51400.0
2015-04-30 11:20:00,58.98,59.12,58.96,59.04,69400.0,44.598,44.7039,44.5829,44.6434,69400.0
2015-04-30 11:30:00,59.04,59.15,59.02,59.08,66900.0,44.6434,44.7266,44.6283,44.6736,66900.0
2015-04-30 11:40:00,59.08,59.19,59.07,59.17,47100.0,44.6736,44.7568,44.6661,44.7417,47100.0
2015-04-30 11:50:00,59.17,59.18,59.05,59.05,77700.0,44.7417,44.7493,44.651,44.651,77700.0
2015-04-30 12:00:00,59.05,59.17,59.04,59.15,44400.0,44.651,44.7417,44.6434,44.7266,44400.0
2015-04-30 12:10:00,59.15,59.18,59.09,59.15,29200.0,44.7266,44.7493,44.6812,44.7266,29200.0
2015-04-30 12:20:00,59.15,59.15,59.06,59.12,39800.0,44.7266,44.7266,44.6585,44.7039,39800.0
2015-04-30 12:30:00,59.11,59.12,59.02,59.02,31100.0,44.6963,44.7039,44.6283,44.6283,31100.0
2015-04-30 12:40:00,59.02,59.08,58.95,59.0,45500.0,44.6283,44.6736,44.5753,44.6132,45500.0
2015-04-30 12:50:00,59.0,59.06,58.93,59.06,49900.0,44.6132,44.6585,44.5602,44.6585,49900.0
2015-04-30 13:00:00,59.05,59.15,59.02,59.08,54700.0,44.651,44.7266,44.6283,44.6736,54700.0
2015-04-30 13:10:00,59.08,59.11,59.03,59.09,36300.0,44.6736,44.6963,44.6358,44.6812,36300.0
2015-04-30 13:20:00,59.09,59.11,59.01,59.08,25200.0,44.6812,44.6963,44.6207,44.6736,25200.0
2015-04-30 13:30:00,59.07,59.14,59.05,59.06,26500.0,44.6661,44.719,44.651,44.6585,26500.0
2015-04-30 13:40:00,59.05,59.1,59.02,59.07,25200.0,44.651,44.6888,44.6283,44.6661,25200.0
2015-04-30 13:50:00,59.06,59.07,58.99,59.0,52700.0,44.6585,44.6661,44.6056,44.6132,52700.0
2015-04-30 14:00:00,59.01,59.05,58.96,59.01,97000.0,44.6207,44.651,44.5829,44.6207,97000.0
2015-04-30 14:10:00,59.0,59.1,58.99,59.07,46600.0,44.6132,44.6888,44.6056,44.6661,46600.0
2015-04-30 14:20:00,59.06,59.08,58.9,58.92,68800.0,44.6585,44.6736,44.5375,44.5527,68800.0
2015-04-30 14:30:00,58.91,59.01,58.9,58.98,69800.0,44.5451,44.6207,44.5375,44.598,69800.0
2015-04-30 14:40:00,58.97,58.97,58.77,58.8,60000.0,44.5905,44.5905,44.4392,44.4619,60000.0
2015-04-30 14:50:00,58.79,58.79,58.63,58.64,57100.0,44.4544,44.4544,44.3334,44.3409,57100.0
2015-04-30 15:00:00,58.63,58.72,58.55,58.68,166000.0,44.3334,44.4014,44.2729,44.3712,166000.0
2015-04-30 15:10:00,58.68,58.83,58.63,58.79,145000.0,44.3712,44.4846,44.3334,44.4544,145000.0
2015-04-30 15:20:00,58.8,58.86,58.76,58.82,136600.0,44.4619,44.5073,44.4317,44.477,136600.0
2015-04-30 15:30:00,58.82,58.9,58.78,58.8,119300.0,44.477,44.5375,44.4468,44.4619,119300.0
2015-04-30 15:40:00,58.8,58.82,58.74,58.78,116700.0,44.4619,44.477,44.4166,44.4468,116700.0
2015-04-30 15:50:00,58.78,58.84,58.76,58.82,203200.0,44.4468,44.4922,44.4317,44.477,203200.0
2015-05-01 09:30:00,59.04,59.39,58.86,59.24,156900.0,44.6434,44.9081,44.5073,44.7946,156900.0
2015-05-01 09:40:00,59.22,59.25,58.93,58.94,64900.0,44.7795,44.8022,44.5602,44.5678,64900.0
2015-05-01 09:50:00,58.95,59.08,58.89,58.94,50800.0,44.5753,44.6736,44.53,44.5678,50800.0
2015-05-01 10:00:00,58.94,59.07,58.94,58.96,42700.0,44.5678,44.6661,44.5678,44.5829,42700.0
2015-05-01 10:10:00,58.98,59.14,58.91,59.12,48000.0,44.598,44.719,44.5451,44.7039,48000.0
2015-05-01 10:20:00,59.11,59.17,59.07,59.07,48800.0,44.6963,44.7417,44.6661,44.6661,48800.0
2015-05-01 10:30:00,59.09,59.14,59.02,59.04,40500.0,44.6812,44.719,44.6283,44.6434,40500.0
2015-05-01 10:40:00,59.04,59.04,58.93,58.99,52900.0,44.6434,44.6434,44.5602,44.6056,52900.0
2015-05-01 10:50:00,58.99,59.04,58.95,58.95,40900.0,44.6056,44.6434,44.5753,44.5753,40900.0
2015-05-01 11:00:00,58.95,59.02,58.93,58.94,36900.0,44.5753,44.6283,44.5602,44.5678,36900.0
2015-05-01 11:10:00,58.93,58.94,58.84,58.84,64500.0,44.5602,44.5678,44.4922,44.4922,64500.0
2015-05-01 11:20:00,58.84,59.04,58.84,59.04,73000.0,44.4922,44.6434,44.4922,44.6434,73000.0
2015-05-01 11:30:00,59.04,59.07,58.97,58.99,36000.0,44.6434,44.6661,44.5905,44.6056,36000.0
2015-05-01 11:40:00,58.99,59.0,58.84,58.85,50100.0,44.6056,44.6132,44.4922,44.4997,50100.0
2015-05-01 11:50:00,58.86,58.96,58.82,58.94,36800.0,44.5073,44.5829,44.477,44.5678,36800.0
2015-05-01 12:00:00,58.94,58.96,58.86,58.88,31100.0,44.5678,44.5829,44.5073,44.5224,31100.0
2015-05-01 12:10:00,58.88,58.94,58.87,58.94,47300.0,44.5224,44.5678,44.5149,44.5678,47300.0
2015-05-01 12:20:00,58.94,59.02,58.93,59.02,55000.0,44.5678,44.6283,44.5602,44.6283,55000.0
2015-05-01 12:30:00,59.02,59.06,59.0,59.04,40900.0,44.6283,44.6585,44.6132,44.6434,40900.0
2015-05-01 12:40:00,59.03,59.07,58.99,59.05,29900.0,44.6358,44.6661,44.6056,44.651,29900.0
2015-05-01 12:50:00,59.05,59.07,59.03,59.05,30700.0,44.651,44.6661,44.6358,44.651,30700.0
2015-05-01 13:00:00,59.05,59.11,59.04,59.07,27000.0,44.651,44.6963,44.6434,44.6661,27000.0
2015-05-01 13:10:00,59.07,59.12,59.04,59.11,40300.0,44.6661,44.7039,44.6434,44.6963,40300.0
2015-05-01 13:20:00,59.11,59.16,59.11,59.13,39100.0,44.6963,44.7341,44.6963,44.7115,39100.0
2015-05-01 13:30:00,59.13,59.15,59.09,59.13,33500.0,44.7115,44.7266,44.6812,44.7115,33500.0
2015-05-01 13:40:00,59.13,59.19,59.1,59.18,28400.0,44.7115,44.7568,44.6888,44.7493,28400.0
2015-05-01 13:50:00,59.19,59.3,59.19,59.26,60600.0,44.7568,44.84,44.7568,44.8098,60600.0
2015-05-01 14:00:00,59.27,59.3,59.26,59.28,42600.0,44.8173,44.84,44.8098,44.8249,42600.0
2015-05-01 14:10:00,59.27,59.32,59.25,59.26,27600.0,44.8173,44.8551,44.8022,44.8098,27600.0
2015-05-01 14:20:00,59.27,59.31,59.22,59.3,58600.0,44.8173,44.8476,44.7795,44.84,58600.0
2015-05-01 14:30:00,59.3,59.31,59.22,59.23,46400.0,44.84,44.8476,44.7795,44.7871,46400.0
2015-05-01 14:40:00,59.23,59.23,59.15,59.2,74800.0,44.7871,44.7871,44.7266,44.7644,74800.0
2015-05-01 14:50:00,59.21,59.21,59.16,59.18,80300.0,44.7719,44.7719,44.7341,44.7493,80300.0
2015-05-01 15:00:00,59.18,59.19,59.12,59.13,79500.0,44.7493,44.7568,44.7039,44.7115,79500.0
2015-05-01 15:10:00,59.13,59.26,59.12,59.23,64000.0,44.7115,44.8098,44.7039,44.7871,64000.0
2015-05-01 15:20:00,59.23,59.26,59.15,59.17,62300.0,44.7871,44.8098,44.7266,44.7417,62300.0
2015-05-01 15:30:00,59.18,59.21,59.14,59.17,86900.0,44.7493,44.7719,44.719,44.7417,86900.0
2015-05-01 15:40:00,59.17,59.25,59.15,59.25,98200.0,44.7417,44.8022,44.7266,44.8022,98200.0
2015-05-01 15:50:00,59.24,59.37,59.18,59.33,391300.0,44.7946,44.8929,44.7493,44.8627,391300.0
2015-05-04 09:30:00,59.59,59.78,59.41,59.68,149000.0,45.0593,45.203,44.9232,45.1273,149000.0
2015-05-04 09:40:00,59.68,59.81,59.61,59.7,119600.0,45.1273,45.2256,45.0744,45.1425,119600.0
2015-05-04 09:50:00,59.73,59.77,59.66,59.69,72400.0,45.1651,45.1954,45.1122,45.1349,72400.0
2015-05-04 10:00:00,59.69,59.76,59.62,59.64,101800.0,45.1349,45.1878,45.082,45.0971,101800.0
2015-05-04 10:10:00,59.64,59.67,59.59,59.59,63200.0,45.0971,45.1198,45.0593,45.0593,63200.0
2015-05-04 10:20:00,59.59,59.67,59.54,59.65,89000.0,45.0593,45.1198,45.0215,45.1047,89000.0
2015-05-04 10:30:00,59.66,59.7,59.56,59.57,76300.0,45.1122,45.1425,45.0366,45.0442,76300.0
2015-05-04 10:40:00,59.56,59.64,59.53,59.63,75900.0,45.0366,45.0971,45.0139,45.0895,75900.0
2015-05-04 10:50:00,59.63,59.67,59.61,59.63,49900.0,45.0895,45.1198,45.0744,45.0895,49900.0
2015-05-04 11:00:00,59.63,59.69,59.56,59.69,73400.0,45.0895,45.1349,45.0366,45.1349,73400.0
2015-05-04 11:10:00,59.69,59.75,59.66,59.71,65500.0,45.1349,45.1803,45.1122,45.15,65500.0
2015-05-04 11:20:00,59.71,59.78,59.68,59.69,67400.0,45.15,45.203,45.1273,45.1349,67400.0
2015-05-04 11:30:00,59.7,59.7,59.59,59.6,49800.0,45.1425,45.1425,45.0593,45.0668,49800.0
2015-05-04 11:40:00,59.61,59.64,59.58,59.64,43100.0,45.0744,45.0971,45.0517,45.0971,43100.0
2015-05-04 11:50:00,59.63,59.69,59.58,59.66,69000.0,45.0895,45.1349,45.0517,45.1122,69000.0
2015-05-04 12:00:00,59.66,59.66,59.55,59.55,48100.0,45.1122,45.1122,45.029,45.029,48100.0
2015-05-04 12:10:00,59.55,59.58,59.5,59.57,44000.0,45.029,45.0517,44.9912,45.0442,44000.0
2015-05-04 12:20:00,59.58,59.58,59.51,59.57,47500.0,45.0517,45.0517,44.9988,45.0442,47500.0
2015-05-04 12:30:00,59.56,59.6,59.44,59.45,152700.0,45.0366,45.0668,44.9459,44.9534,152700.0
2015-05-04 12:40:00,59.45,59.45,59.4,59.43,75600.0,44.9534,44.9534,44.9156,44.9383,75600.0
2015-05-04 12:50:00,59.42,59.47,59.4,59.41,83000.0,44.9307,44.9685,44.9156,44.9232,83000.0
2015-05-04 13:00:00,59.42,59.45,59.35,59.41,76500.0,44.9307,44.9534,44.8778,44.9232,76500.0
2015-05-04 13:10:00,59.41,59.45,59.39,59.4,37500.0,44.9232,44.9534,44.9081,44.9156,37500.0
2015-05-04 13:20:00,59.41,59.41,59.32,59.36,78300.0,44.9232,44.9232,44.8551,44.8854,78300.0
2015-05-04 13:30:00,59.36,59.37,59.32,59.33,49900.0,44.8854,44.8929,44.8551,44.8627,49900.0
2015-05-04 13:40:00,59.34,59.4,59.34,59.37,30700.0,44.8702,44.9156,44.8702,44.8929,30700.0
2015-05-04 13:50:00,59.38,59.41,59.36,59.38,47500.0,44.9005,44.9232,44.8854,44.9005,47500.0
2015-05-04 14:00:00,59.39,59.43,59.37,59.41,45100.0,44.9081,44.9383,44.8929,44.9232,45100.0
2015-05-04 14:10:00,59.41,59.43,59.38,59.43,49000.0,44.9232,44.9383,44.9005,44.9383,49000.0
2015-05-04 14:20:00,59.43,59.49,59.42,59.46,46300.0,44.9383,44.9837,44.9307,44.961,46300.0
2015-05-04 14:30:00,59.47,59.49,59.41,59.44,78300.0,44.9685,44.9837,44.9232,44.9459,78300.0
2015-05-04 14:40:00,59.45,59.49,59.38,59.38,77900.0,44.9534,44.9837,44.9005,44.9005,77900.0
2015-05-04 14:50:00,59.39,59.39,59.32,59.39,55300.0,44.9081,44.9081,44.8551,44.9081,55300.0
2015-05-04 15:00:00,59.39,59.41,59.36,59.38,79700.0,44.9081,44.9232,44.8854,44.9005,79700.0
2015-05-04 15:10:00,59.38,59.42,59.35,59.37,128400.0,44.9005,44.9307,44.8778,44.8929,128400.0
2015-05-04 15:20:00,59.37,59.48,59.37,59.45,97800.0,44.8929,44.9761,44.8929,44.9534,97800.0
2015-05-04 15:30:00,59.45,59.47,59.39,59.41,133400.0,44.9534,44.9685,44.9081,44.9232,133400.0
2015-05-04 15:40:00,59.42,59.43,59.36,59.36,168900.0,44.9307,44.9383,44.8854,44.8854,168900.0
2015-05-04 15:50:00,59.37,59.53,59.35,59.49,332300.0,44.8929,45.0139,44.8778,44.9837,332300.0
2015-05-05 09:30:00,57.61,58.87,57.5,57.92,761800.0,43.5621,44.5149,43.4789,43.7965,761800.0
2015-05-05 09:40:00,57.92,58.28,57.78,57.93,299800.0,43.7965,44.0687,43.6906,43.8041,299800.0
2015-05-05 09:50:00,57.9,58.23,57.79,58.12,245800.0,43.7814,44.0309,43.6982,43.9477,245800.0
2015-05-05 10:00:00,58.1,58.14,57.86,57.89,194700.0,43.9326,43.9629,43.7511,43.7738,194700.0
2015-05-05 10:10:00,57.89,58.14,57.86,58.09,265900.0,43.7738,43.9629,43.7511,43.9251,265900.0
2015-05-05 10:20:00,58.09,58.36,58.05,58.34,160900.0,43.9251,44.1292,43.8948,44.1141,160900.0
2015-05-05 10:30:00,58.34,58.34,58.13,58.16,134400.0,44.1141,44.1141,43.9553,43.978,134400.0
2015-05-05 10:40:00,58.15,58.26,58.05,58.26,167200.0,43.9704,44.0536,43.8948,44.0536,167200.0
2015-05-05 10:50:00,58.26,58.39,58.25,58.3,112500.0,44.0536,44.1519,44.046,44.0838,112500.0
2015-05-05 11:00:00,58.3,58.49,58.26,58.45,144900.0,44.0838,44.2275,44.0536,44.1973,144900.0
2015-05-05 11:10:00,58.44,58.55,58.4,58.44,142000.0,44.1897,44.2729,44.1595,44.1897,142000.0
2015-05-05 11:20:00,58.44,58.52,58.43,58.5,127800.0,44.1897,44.2502,44.1821,44.2351,127800.0
2015-05-05 11:30:00,58.5,58.52,58.35,58.35,176100.0,44.2351,44.2502,44.1217,44.1217,176100.0
2015-05-05 11:40:00,58.36,58.45,58.35,58.43,83600.0,44.1292,44.1973,44.1217,44.1821,83600.0
2015-05-05 11:50:00,58.42,58.52,58.41,58.51,128300.0,44.1746,44.2502,44.167,44.2426,128300.0
2015-05-05 12:00:00,58.5,58.63,58.5,58.53,142200.0,44.2351,44.3334,44.2351,44.2578,142200.0
2015-05-05 12:10:00,58.53,58.62,58.52,58.62,134300.0,44.2578,44.3258,44.2502,44.3258,134300.0
2015-05-05 12:20:00,58.62,58.66,58.58,58.61,88900.0,44.3258,44.3561,44.2956,44.3183,88900.0
2015-05-05 12:30:00,58.61,58.61,58.43,58.44,91600.0,44.3183,44.3183,44.1821,44.1897,91600.0
2015-05-05 12:40:00,58.44,58.54,58.44,58.5,87400.0,44.1897,44.2653,44.1897,44.2351,87400.0
2015-05-05 12:50:00,58.5,58.52,58.43,58.48,71300.0,44.2351,44.2502,44.1821,44.22,71300.0
2015-05-05 13:00:00,58.48,58.48,58.36,58.37,80700.0,44.22,44.22,44.1292,44.1368,80700.0
2015-05-05 13:10:00,58.37,58.42,58.34,58.35,104300.0,44.1368,44.1746,44.1141,44.1217,104300.0
2015-05-05 13:20:00,58.34,58.42,58.33,58.41,124500.0,44.1141,44.1746,44.1065,44.167,124500.0
2015-05-05 13:30:00,58.42,58.47,58.37,58.43,116900.0,44.1746,44.2124,44.1368,44.1821,116900.0
2015-05-05 13:40:00,58.42,58.43,58.32,58.35,89500.0,44.1746,44.1821,44.099,44.1217,89500.0
2015-05-05 13:50:00,58.36,58.38,58.24,58.31,85400.0,44.1292,44.1443,44.0385,44.0914,85400.0
2015-05-05 14:00:00,58.31,58.41,58.27,58.39,78300.0,44.0914,44.167,44.0612,44.1519,78300.0
2015-05-05 14:10:00,58.39,58.55,58.37,58.5,211600.0,44.1519,44.2729,44.1368,44.2351,211600.0
2015-05-05 14:20:00,58.49,58.51,58.3,58.32,128300.0,44.2275,44.2426,44.0838,44.099,128300.0
2015-05-05 14:30:00,58.32,58.35,58.24,58.35,173200.0,44.099,44.1217,44.0385,44.1217,173200.0
2015-05-05 14:40:00,58.34,58.37,58.25,58.26,165400.0,44.1141,44.1368,44.046,44.0536,165400.0
2015-05-05 14:50:00,58.27,58.35,58.24,58.33,175200.0,44.0612,44.1217,44.0385,44.1065,175200.0
2015-05-05 15:00:00,58.33,58.34,58.11,58.11,221000.0,44.1065,44.1141,43.9402,43.9402,221000.0
2015-05-05 15:10:00,58.11,58.14,57.55,58.02,320200.0,43.9402,43.9629,43.5167,43.8721,320200.0
2015-05-05 15:20:00,58.04,58.37,58.02,58.37,163000.0,43.8872,44.1368,43.8721,44.1368,163000.0
2015-05-05 15:30:00,58.37,58.56,58.35,58.5,221600.0,44.1368,44.2804,44.1217,44.2351,221600.0
2015-05-05 15:40:00,58.5,58.5,58.29,58.32,217600.0,44.2351,44.2351,44.0763,44.099,217600.0
2015-05-05 15:50:00,58.31,58.44,58.26,58.39,700100.0,44.0914,44.1897,44.0536,44.1519,700100.0
2015-05-06 09:30:00,58.39,58.47,58.03,58.06,224100.0,44.1519,44.2124,43.8797,43.9024,224100.0
2015-05-06 09:40:00,58.04,58.05,57.66,57.76,237000.0,43.8872,43.8948,43.5999,43.6755,237000.0
2015-05-06 09:50:00,57.75,57.82,57.53,57.82,232100.0,43.668,43.7209,43.5016,43.7209,232100.0
2015-05-06 10:00:00,57.8,57.84,57.67,57.69,172100.0,43.7058,43.736,43.6075,43.6226,172100.0
2015-05-06 10:10:00,57.68,57.75,57.6,57.73,118400.0,43.615,43.668,43.5545,43.6528,118400.0
2015-05-06 10:20:00,57.73,57.76,57.6,57.64,113400.0,43.6528,43.6755,43.5545,43.5848,113400.0
2015-05-06 10:30:00,57.65,57.84,57.65,57.84,110500.0,43.5923,43.736,43.5923,43.736,110500.0
2015-05-06 10:40:00,57.84,57.98,57.83,57.95,167400.0,43.736,43.8419,43.7285,43.8192,167400.0
2015-05-06 10:50:00,57.96,58.0,57.92,57.95,146200.0,43.8268,43.857,43.7965,43.8192,146200.0
2015-05-06 11:00:00,57.95,57.96,57.87,57.87,230000.0,43.8192,43.8268,43.7587,43.7587,230000.0
2015-05-06 11:10:00,57.88,58.03,57.85,58.01,134600.0,43.7663,43.8797,43.7436,43.8646,134600.0
2015-05-06 11:20:00,58.0,58.05,57.99,58.04,110100.0,43.857,43.8948,43.8494,43.8872,110100.0
2015-05-06 11:30:00,58.04,58.05,57.98,58.01,381400.0,43.8872,43.8948,43.8419,43.8646,381400.0
2015-05-06 11:40:00,58.01,58.11,57.99,58.1,100700.0,43.8646,43.9402,43.8494,43.9326,100700.0
2015-05-06 11:50:00,58.1,58.17,58.08,58.13,105600.0,43.9326,43.9855,43.9175,43.9553,105600.0
2015-05-06 12:00:00,58.14,58.15,58.08,58.1,109000.0,43.9629,43.9704,43.9175,43.9326,109000.0
2015-05-06 12:10:00,58.09,58.21,58.09,58.19,81200.0,43.9251,44.0158,43.9251,44.0007,81200.0
2015-05-06 12:20:00,58.19,58.29,58.18,58.28,93200.0,44.0007,44.0763,43.9931,44.0687,93200.0
2015-05-06 12:30:00,58.27,58.38,58.26,58.35,102900.0,44.0612,44.1443,44.0536,44.1217,102900.0
2015-05-06 12:40:00,58.35,58.36,58.23,58.34,104100.0,44.1217,44.1292,44.0309,44.1141,104100.0
2015-05-06 12:50:00,58.33,58.38,58.32,58.38,94800.0,44.1065,44.1443,44.099,44.1443,94800.0
2015-05-06 13:00:00,58.37,58.38,58.26,58.31,89400.0,44.1368,44.1443,44.0536,44.0914,89400.0
2015-05-06 13:10:00,58.31,58.48,58.3,58.44,136800.0,44.0914,44.22,44.0838,44.1897,136800.0
2015-05-06 13:20:00,58.45,58.46,58.33,58.35,78900.0,44.1973,44.2048,44.1065,44.1217,78900.0
2015-05-06 13:30:00,58.35,58.36,58.28,58.29,80800.0,44.1217,44.1292,44.0687,44.0763,80800.0
2015-05-06 13:40:00,58.29,58.31,58.18,58.2,74000.0,44.0763,44.0914,43.9931,44.0082,74000.0
2015-05-06 13:50:00,58.2,58.29,58.18,58.26,89100.0,44.0082,44.0763,43.9931,44.0536,89100.0
2015-05-06 14:00:00,58.26,58.27,58.15,58.2,110700.0,44.0536,44.0612,43.9704,44.0082,110700.0
2015-05-06 14:10:00,58.19,58.25,58.16,58.25,75900.0,44.0007,44.046,43.978,44.046,75900.0
2015-05-06 14:20:00,58.26,58.26,58.16,58.22,136200.0,44.0536,44.0536,43.978,44.0234,136200.0
2015-05-06 14:30:00,58.22,58.23,58.08,58.12,156100.0,44.0234,44.0309,43.9175,43.9477,156100.0
2015-05-06 14:40:00,58.13,58.13,57.97,58.08,118200.0,43.9553,43.9553,43.8343,43.9175,118200.0
2015-05-06 14:50:00,58.08,58.13,58.07,58.09,140100.0,43.9175,43.9553,43.9099,43.9251,140100.0
2015-05-06 15:00:00,58.09,58.12,58.05,58.1,160900.0,43.9251,43.9477,43.8948,43.9326,160900.0
2015-05-06 15:10:00,58.11,58.11,58.0,58.01,163500.0,43.9402,43.9402,43.857,43.8646,163500.0
2015-05-06 15:20:00,58.0,58.14,57.98,58.13,141900.0,43.857,43.9629,43.8419,43.9553,141900.0
2015-05-06 15:30:00,58.13,58.18,58.04,58.17,210700.0,43.9553,43.9931,43.8872,43.9855,210700.0
2015-05-06 15:40:00,58.17,58.2,58.1,58.12,252900.0,43.9855,44.0082,43.9326,43.9477,252900.0
2015-05-06 15:50:00,58.12,58.24,58.06,58.23,597900.0,43.9477,44.0385,43.9024,44.0309,597900.0
2015-05-07 09:30:00,58.45,58.46,58.09,58.12,182500.0,44.1973,44.2048,43.9251,43.9477,182500.0
2015-05-07 09:40:00,58.1,58.1,57.94,58.05,195000.0,43.9326,43.9326,43.8116,43.8948,195000.0
2015-05-07 09:50:00,58.06,58.1,57.8,57.82,174600.0,43.9024,43.9326,43.7058,43.7209,174600.0
2015-05-07 10:00:00,57.84,57.87,57.73,57.78,148300.0,43.736,43.7587,43.6528,43.6906,148300.0
2015-05-07 10:10:00,57.79,57.8,57.68,57.73,119600.0,43.6982,43.7058,43.615,43.6528,119600.0
2015-05-07 10:20:00,57.73,57.75,57.64,57.66,137000.0,43.6528,43.668,43.5848,43.5999,137000.0
2015-05-07 10:30:00,57.66,57.71,57.63,57.69,94600.0,43.5999,43.6377,43.5772,43.6226,94600.0
2015-05-07 10:40:00,57.7,57.79,57.69,57.7,150000.0,43.6302,43.6982,43.6226,43.6302,150000.0
2015-05-07 10:50:00,57.69,57.75,57.67,57.73,138600.0,43.6226,43.668,43.6075,43.6528,138600.0
2015-05-07 11:00:00,57.74,57.87,57.73,57.86,81100.0,43.6604,43.7587,43.6528,43.7511,81100.0
2015-05-07 11:10:00,57.85,57.87,57.77,57.82,123400.0,43.7436,43.7587,43.6831,43.7209,123400.0
2015-05-07 11:20:00,57.83,57.88,57.8,57.84,109200.0,43.7285,43.7663,43.7058,43.736,109200.0
2015-05-07 11:30:00,57.84,57.93,57.8,57.93,155900.0,43.736,43.8041,43.7058,43.8041,155900.0
2015-05-07 11:40:00,57.92,58.0,57.91,57.91,131500.0,43.7965,43.857,43.7889,43.7889,131500.0
2015-05-07 11:50:00,57.91,57.92,57.72,57.78,113700.0,43.7889,43.7965,43.6453,43.6906,113700.0
2015-05-07 12:00:00,57.78,57.84,57.76,57.8,70900.0,43.6906,43.736,43.6755,43.7058,70900.0
2015-05-07 12:10:00,57.8,57.89,57.79,57.88,82300.0,43.7058,43.7738,43.6982,43.7663,82300.0
2015-05-07 12:20:00,57.89,57.89,57.83,57.85,60100.0,43.7738,43.7738,43.7285,43.7436,60100.0
2015-05-07 12:30:00,57.86,57.89,57.85,57.86,45100.0,43.7511,43.7738,43.7436,43.7511,45100.0
2015-05-07 12:40:00,57.87,57.91,57.84,57.85,85300.0,43.7587,43.7889,43.736,43.7436,85300.0
2015-05-07 12:50:00,57.86,57.88,57.79,57.79,112000.0,43.7511,43.7663,43.6982,43.6982,112000.0
2015-05-07 13:00:00,57.8,57.9,57.8,57.85,61700.0,43.7058,43.7814,43.7058,43.7436,61700.0
2015-05-07 13:10:00,57.85,57.85,57.76,57.77,50700.0,43.7436,43.7436,43.6755,43.6831,50700.0
2015-05-07 13:20:00,57.77,57.77,57.65,57.68,68000.0,43.6831,43.6831,43.5923,43.615,68000.0
2015-05-07 13:30:00,57.68,57.83,57.68,57.81,42900.0,43.615,43.7285,43.615,43.7133,42900.0
2015-05-07 13:40:00,57.82,57.86,57.8,57.84,52900.0,43.7209,43.7511,43.7058,43.736,52900.0
2015-05-07 13:50:00,57.84,57.91,57.82,57.85,136700.0,43.736,43.7889,43.7209,43.7436,136700.0
2015-05-07 14:00:00,57.85,57.9,57.8,57.84,111600.0,43.7436,43.7814,43.7058,43.736,111600.0
2015-05-07 14:10:00,57.83,57.89,57.81,57.82,40000.0,43.7285,43.7738,43.7133,43.7209,40000.0
2015-05-07 14:20:00,57.82,57.87,57.8,57.81,45400.0,43.7209,43.7587,43.7058,43.7133,45400.0
2015-05-07 14:30:00,57.81,57.89,57.8,57.89,86800.0,43.7133,43.7738,43.7058,43.7738,86800.0
2015-05-07 14:40:00,57.89,57.91,57.84,57.86,79100.0,43.7738,43.7889,43.736,43.7511,79100.0
2015-05-07 14:50:00,57.87,57.95,57.87,57.94,54100.0,43.7587,43.8192,43.7587,43.8116,54100.0
2015-05-07 15:00:00,57.93,58.0,57.92,57.97,101700.0,43.8041,43.857,43.7965,43.8343,101700.0
2015-05-07 15:10:00,57.98,58.01,57.88,57.92,98400.0,43.8419,43.8646,43.7663,43.7965,98400.0
2015-05-07 15:20:00,57.91,57.94,57.88,57.94,82000.0,43.7889,43.8116,43.7663,43.8116,82000.0
2015-05-07 15:30:00,57.94,58.0,57.93,58.0,113700.0,43.8116,43.857,43.8041,43.857,113700.0
2015-05-07 15:40:00,58.0,58.02,57.97,58.0,325100.0,43.857,43.8721,43.8343,43.857,325100.0
2015-05-07 15:50:00,58.0,58.11,57.98,58.1,595900.0,43.857,43.9402,43.8419,43.9326,595900.0
2015-05-08 09:30:00,58.74,58.86,58.59,58.73,151800.0,44.4166,44.5073,44.3031,44.409,151800.0
2015-05-08 09:40:00,58.75,58.8,58.65,58.7,173700.0,44.4241,44.4619,44.3485,44.3863,173700.0
2015-05-08 09:50:00,58.7,58.91,58.67,58.91,101100.0,44.3863,44.5451,44.3636,44.5451,101100.0
2015-05-08 10:00:00,58.95,59.07,58.91,59.05,81700.0,44.5753,44.6661,44.5451,44.651,81700.0
2015-05-08 10:10:00,59.05,59.07,58.86,58.88,54800.0,44.651,44.6661,44.5073,44.5224,54800.0
2015-05-08 10:20:00,58.87,58.9,58.7,58.7,69800.0,44.5149,44.5375,44.3863,44.3863,69800.0
2015-05-08 10:30:00,58.7,58.71,58.57,58.65,74300.0,44.3863,44.3939,44.288,44.3485,74300.0
2015-05-08 10:40:00,58.65,58.8,58.65,58.79,48100.0,44.3485,44.4619,44.3485,44.4544,48100.0
2015-05-08 10:50:00,58.8,58.86,58.79,58.86,65200.0,44.4619,44.5073,44.4544,44.5073,65200.0
2015-05-08 11:00:00,58.85,58.88,58.8,58.86,61800.0,44.4997,44.5224,44.4619,44.5073,61800.0
2015-05-08 11:10:00,58.87,58.89,58.81,58.84,60200.0,44.5149,44.53,44.4695,44.4922,60200.0
2015-05-08 11:20:00,58.83,58.87,58.82,58.85,58900.0,44.4846,44.5149,44.477,44.4997,58900.0
2015-05-08 11:30:00,58.85,58.86,58.79,58.8,66700.0,44.4997,44.5073,44.4544,44.4619,66700.0
2015-05-08 11:40:00,58.79,58.82,58.76,58.78,38900.0,44.4544,44.477,44.4317,44.4468,38900.0
2015-05-08 11:50:00,58.77,58.85,58.76,58.81,144100.0,44.4392,44.4997,44.4317,44.4695,144100.0
2015-05-08 12:00:00,58.81,58.89,58.79,58.87,49000.0,44.4695,44.53,44.4544,44.5149,49000.0
2015-05-08 12:10:00,58.87,58.9,58.83,58.9,58200.0,44.5149,44.5375,44.4846,44.5375,58200.0
2015-05-08 12:20:00,58.9,58.94,58.88,58.88,39800.0,44.5375,44.5678,44.5224,44.5224,39800.0
2015-05-08 12:30:00,58.88,58.88,58.82,58.85,31300.0,44.5224,44.5224,44.477,44.4997,31300.0
2015-05-08 12:40:00,58.85,58.88,58.82,58.86,49100.0,44.4997,44.5224,44.477,44.5073,49100.0
2015-05-08 12:50:00,58.86,58.88,58.83,58.86,62000.0,44.5073,44.5224,44.4846,44.5073,62000.0
2015-05-08 13:00:00,58.85,58.88,58.84,58.86,70200.0,44.4997,44.5224,44.4922,44.5073,70200.0
2015-05-08 13:10:00,58.86,58.94,58.86,58.93,51800.0,44.5073,44.5678,44.5073,44.5602,51800.0
2015-05-08 13:20:00,58.94,58.98,58.9,58.94,45200.0,44.5678,44.598,44.5375,44.5678,45200.0
2015-05-08 13:30:00,58.94,58.95,58.86,58.87,67000.0,44.5678,44.5753,44.5073,44.5149,67000.0
2015-05-08 13:40:00,58.87,58.89,58.78,58.83,137200.0,44.5149,44.53,44.4468,44.4846,137200.0
2015-05-08 13:50:00,58.83,58.91,58.83,58.91,50900.0,44.4846,44.5451,44.4846,44.5451,50900.0
2015-05-08 14:00:00,58.91,58.94,58.87,58.87,46100.0,44.5451,44.5678,44.5149,44.5149,46100.0
2015-05-08 14:10:00,58.87,58.87,58.83,58.86,34800.0,44.5149,44.5149,44.4846,44.5073,34800.0
2015-05-08 14:20:00,58.86,58.87,58.83,58.83,75800.0,44.5073,44.5149,44.4846,44.4846,75800.0
2015-05-08 14:30:00,58.83,58.87,58.82,58.87,51600.0,44.4846,44.5149,44.477,44.5149,51600.0
2015-05-08 14:40:00,58.86,58.88,58.81,58.84,52600.0,44.5073,44.5224,44.4695,44.4922,52600.0
2015-05-08 14:50:00,58.84,58.85,58.79,58.83,74600.0,44.4922,44.4997,44.4544,44.4846,74600.0
2015-05-08 15:00:00,58.84,58.9,58.82,58.88,113800.0,44.4922,44.5375,44.477,44.5224,113800.0
2015-05-08 15:10:00,58.87,58.89,58.81,58.82,111300.0,44.5149,44.53,44.4695,44.477,111300.0
2015-05-08 15:20:00,58.83,58.85,58.77,58.82,71900.0,44.4846,44.4997,44.4392,44.477,71900.0
2015-05-08 15:30:00,58.82,58.83,58.78,58.82,145800.0,44.477,44.4846,44.4468,44.477,145800.0
2015-05-08 15:40:00,58.83,58.83,58.78,58.81,131800.0,44.4846,44.4846,44.4468,44.4695,131800.0
2015-05-08 15:50:00,58.81,58.85,58.77,58.78,492700.0,44.4695,44.4997,44.4392,44.4468,492700.0
2015-05-11 09:30:00,58.73,58.88,58.4,58.87,116600.0,44.409,44.5224,44.1595,44.5149,116600.0
2015-05-11 09:40:00,58.86,59.0,58.83,58.86,72700.0,44.5073,44.6132,44.4846,44.5073,72700.0
2015-05-11 09:50:00,58.84,58.92,58.81,58.88,115800.0,44.4922,44.5527,44.4695,44.5224,115800.0
2015-05-11 10:00:00,58.89,58.92,58.83,58.9,117300.0,44.53,44.5527,44.4846,44.5375,117300.0
2015-05-11 10:10:00,58.9,58.9,58.79,58.81,90600.0,44.5375,44.5375,44.4544,44.4695,90600.0
2015-05-11 10:20:00,58.8,58.82,58.7,58.7,119700.0,44.4619,44.477,44.3863,44.3863,119700.0
2015-05-11 10:30:00,58.7,58.76,58.67,58.75,59800.0,44.3863,44.4317,44.3636,44.4241,59800.0
2015-05-11 10:40:00,58.75,58.91,58.74,58.9,50800.0,44.4241,44.5451,44.4166,44.5375,50800.0
2015-05-11 10:50:00,58.91,58.93,58.84,58.84,32200.0,44.5451,44.5602,44.4922,44.4922,32200.0
2015-05-11 11:00:00,58.84,58.84,58.73,58.74,37100.0,44.4922,44.4922,44.409,44.4166,37100.0
2015-05-11 11:10:00,58.75,58.78,58.72,58.74,43300.0,44.4241,44.4468,44.4014,44.4166,43300.0
2015-05-11 11:20:00,58.74,58.75,58.66,58.71,42900.0,44.4166,44.4241,44.3561,44.3939,42900.0
2015-05-11 11:30:00,58.72,58.74,58.64,58.67,47700.0,44.4014,44.4166,44.3409,44.3636,47700.0
2015-05-11 11:40:00,58.67,58.72,58.64,58.66,46400.0,44.3636,44.4014,44.3409,44.3561,46400.0
2015-05-11 11:50:00,58.66,58.68,58.63,58.68,112700.0,44.3561,44.3712,44.3334,44.3712,112700.0
2015-05-11 12:00:00,58.68,58.69,58.58,58.63,86000.0,44.3712,44.3787,44.2956,44.3334,86000.0
2015-05-11 12:10:00,58.63,58.64,58.59,58.62,86500.0,44.3334,44.3409,44.3031,44.3258,86500.0
2015-05-11 12:20:00,58.63,58.67,58.6,58.67,38800.0,44.3334,44.3636,44.3107,44.3636,38800.0
2015-05-11 12:30:00,58.67,58.72,58.65,58.71,91000.0,44.3636,44.4014,44.3485,44.3939,91000.0
2015-05-11 12:40:00,58.71,58.81,58.7,58.79,78300.0,44.3939,44.4695,44.3863,44.4544,78300.0
2015-05-11 12:50:00,58.78,58.87,58.78,58.86,67100.0,44.4468,44.5149,44.4468,44.5073,67100.0
2015-05-11 13:00:00,58.86,58.97,58.86,58.95,77500.0,44.5073,44.5905,44.5073,44.5753,77500.0
2015-05-11 13:10:00,58.96,58.99,58.95,58.98,38900.0,44.5829,44.6056,44.5753,44.598,38900.0
2015-05-11 13:20:00,58.98,59.01,58.94,59.01,182400.0,44.598,44.6207,44.5678,44.6207,182400.0
2015-05-11 13:30:00,59.02,59.12,59.01,59.11,116500.0,44.6283,44.7039,44.6207,44.6963,116500.0
2015-05-11 13:40:00,59.1,59.15,59.08,59.14,105400.0,44.6888,44.7266,44.6736,44.719,105400.0
2015-05-11 13:50:00,59.14,59.26,59.12,59.25,175200.0,44.719,44.8098,44.7039,44.8022,175200.0
2015-05-11 14:00:00,59.26,59.32,59.19,59.21,145300.0,44.8098,44.8551,44.7568,44.7719,145300.0
2015-05-11 14:10:00,59.22,59.29,59.2,59.21,130200.0,44.7795,44.8324,44.7644,44.7719,130200.0
2015-05-11 14:20:00,59.21,59.36,59.2,59.33,107000.0,44.7719,44.8854,44.7644,44.8627,107000.0
2015-05-11 14:30:00,59.33,59.4,59.32,59.35,159300.0,44.8627,44.9156,44.8551,44.8778,159300.0
2015-05-11 14:40:00,59.36,59.38,59.3,59.38,157900.0,44.8854,44.9005,44.84,44.9005,157900.0
2015-05-11 14:50:00,59.38,59.43,59.34,59.36,156700.0,44.9005,44.9383,44.8702,44.8854,156700.0
2015-05-11 15:00:00,59.35,59.44,59.26,59.41,268900.0,44.8778,44.9459,44.8098,44.9232,268900.0
2015-05-11 15:10:00,59.42,59.54,59.4,59.48,164800.0,44.9307,45.0215,44.9156,44.9761,164800.0
2015-05-11 15:20:00,59.5,59.51,59.37,59.4,256500.0,44.9912,44.9988,44.8929,44.9156,256500.0
2015-05-11 15:30:00,59.4,59.42,59.32,59.36,285200.0,44.9156,44.9307,44.8551,44.8854,285200.0
2015-05-11 15:40:00,59.35,59.4,59.29,59.34,216100.0,44.8778,44.9156,44.8324,44.8702,216100.0
2015-05-11 15:50:00,59.34,59.38,59.29,59.32,505200.0,44.8702,44.9005,44.8324,44.8551,505200.0
2015-05-12 09:30:00,59.19,59.52,59.04,59.49,145600.0,44.7568,45.0064,44.6434,44.9837,145600.0
2015-05-12 09:40:00,59.49,59.76,59.28,59.76,258500.0,44.9837,45.1878,44.8249,45.1878,258500.0
2015-05-12 09:50:00,59.76,59.84,59.58,59.68,264800.0,45.1878,45.2483,45.0517,45.1273,264800.0
2015-05-12 10:00:00,59.67,59.68,59.56,59.66,129500.0,45.1198,45.1273,45.0366,45.1122,129500.0
2015-05-12 10:10:00,59.67,59.68,59.47,59.47,149500.0,45.1198,45.1273,44.9685,44.9685,149500.0
2015-05-12 10:20:00,59.47,59.61,59.44,59.58,188400.0,44.9685,45.0744,44.9459,45.0517,188400.0
2015-05-12 10:30:00,59.59,59.86,59.56,59.86,133300.0,45.0593,45.2634,45.0366,45.2634,133300.0
2015-05-12 10:40:00,59.85,59.96,59.83,59.83,188100.0,45.2559,45.3391,45.2408,45.2408,188100.0
2015-05-12 10:50:00,59.83,59.86,59.76,59.82,82700.0,45.2408,45.2634,45.1878,45.2332,82700.0
2015-05-12 11:00:00,59.82,59.89,59.8,59.88,105100.0,45.2332,45.2861,45.2181,45.2786,105100.0
2015-05-12 11:10:00,59.88,59.91,59.85,59.91,128600.0,45.2786,45.3013,45.2559,45.3013,128600.0
2015-05-12 11:20:00,59.91,60.01,59.89,60.0,184200.0,45.3013,45.3769,45.2861,45.3693,184200.0
2015-05-12 11:30:00,60.0,60.23,60.0,60.18,233100.0,45.3693,45.5432,45.3693,45.5054,233100.0
2015-05-12 11:40:00,60.18,60.23,60.06,60.22,94900.0,45.5054,45.5432,45.4147,45.5357,94900.0
2015-05-12 11:50:00,60.21,60.22,60.14,60.18,85400.0,45.5281,45.5357,45.4752,45.5054,85400.0
2015-05-12 12:00:00,60.18,60.22,59.98,60.0,181500.0,45.5054,45.5357,45.3542,45.3693,181500.0
2015-05-12 12:10:00,59.99,60.04,59.98,59.99,126200.0,45.3617,45.3996,45.3542,45.3617,126200.0
2015-05-12 12:20:00,59.99,60.05,59.97,60.01,224200.0,45.3617,45.4071,45.3466,45.3769,224200.0
2015-05-12 12:30:00,60.01,60.17,59.99,60.17,125200.0,45.3769,45.4979,45.3617,45.4979,125200.0
2015-05-12 12:40:00,60.17,60.17,60.12,60.14,68600.0,45.4979,45.4979,45.46,45.4752,68600.0
2015-05-12 12:50:00,60.15,60.3,60.14,60.24,101900.0,45.4827,45.5962,45.4752,45.5508,101900.0
2015-05-12 13:00:00,60.24,60.25,60.11,60.18,74300.0,45.5508,45.5583,45.4525,45.5054,74300.0
2015-05-12 13:10:00,60.18,60.22,60.1,60.11,92100.0,45.5054,45.5357,45.4449,45.4525,92100.0
2015-05-12 13:20:00,60.12,60.17,60.11,60.11,76200.0,45.46,45.4979,45.4525,45.4525,76200.0
2015-05-12 13:30:00,60.11,60.12,60.07,60.1,94500.0,45.4525,45.46,45.4222,45.4449,94500.0
2015-05-12 13:40:00,60.1,60.17,60.08,60.15,76500.0,45.4449,45.4979,45.4298,45.4827,76500.0
2015-05-12 13:50:00,60.15,60.19,60.09,60.17,115600.0,45.4827,45.513,45.4374,45.4979,115600.0
2015-05-12 14:00:00,60.18,60.22,60.14,60.21,84100.0,45.5054,45.5357,45.4752,45.5281,84100.0
2015-05-12 14:10:00,60.21,60.23,60.16,60.22,95300.0,45.5281,45.5432,45.4903,45.5357,95300.0
2015-05-12 14:20:00,60.23,60.42,60.22,60.4,108600.0,45.5432,45.6869,45.5357,45.6718,108600.0
2015-05-12 14:30:00,60.39,60.41,60.35,60.39,128600.0,45.6642,45.6793,45.634,45.6642,128600.0
2015-05-12 14:40:00,60.39,60.41,60.3,60.4,128700.0,45.6642,45.6793,45.5962,45.6718,128700.0
2015-05-12 14:50:00,60.41,60.49,60.31,60.34,219400.0,45.6793,45.7398,45.6037,45.6264,219400.0
2015-05-12 15:00:00,60.33,60.44,60.32,60.34,186000.0,45.6188,45.702,45.6113,45.6264,186000.0
2015-05-12 15:10:00,60.34,60.34,60.28,60.3,134500.0,45.6264,45.6264,45.581,45.5962,134500.0
2015-05-12 15:20:00,60.3,60.38,60.22,60.23,216100.0,45.5962,45.6566,45.5357,45.5432,216100.0
2015-05-12 15:30:00,60.23,60.26,60.15,60.18,187100.0,45.5432,45.5659,45.4827,45.5054,187100.0
2015-05-12 15:40:00,60.18,60.28,60.18,60.28,274000.0,45.5054,45.581,45.5054,45.581,274000.0
2015-05-12 15:50:00,60.29,60.32,60.17,60.2,537100.0,45.5886,45.6113,45.4979,45.5205,537100.0
2015-05-13 09:30:00,60.04,60.59,60.04,60.45,306600.0,45.7532,46.1723,45.7532,46.0656,306600.0
2015-05-13 09:40:00,60.47,60.73,60.46,60.64,205300.0,46.0809,46.279,46.0732,46.2104,205300.0
2015-05-13 09:50:00,60.62,60.63,60.35,60.38,199700.0,46.1952,46.2028,45.9894,46.0123,199700.0
2015-05-13 10:00:00,60.38,60.57,60.38,60.55,313800.0,46.0123,46.1571,46.0123,46.1418,313800.0
2015-05-13 10:10:00,60.54,60.68,60.46,60.51,197400.0,46.1342,46.2409,46.0732,46.1113,197400.0
2015-05-13 10:20:00,60.51,60.67,60.51,60.65,160700.0,46.1113,46.2333,46.1113,46.218,160700.0
2015-05-13 10:30:00,60.66,60.69,60.47,60.59,139600.0,46.2256,46.2485,46.0809,46.1723,139600.0
2015-05-13 10:40:00,60.58,60.67,60.45,60.49,137100.0,46.1647,46.2333,46.0656,46.0961,137100.0
2015-05-13 10:50:00,60.49,60.65,60.49,60.56,231900.0,46.0961,46.218,46.0961,46.1494,231900.0
2015-05-13 11:00:00,60.56,60.57,60.45,60.53,223800.0,46.1494,46.1571,46.0656,46.1266,223800.0
2015-05-13 11:10:00,60.53,60.7,60.5,60.68,257700.0,46.1266,46.2561,46.1037,46.2409,257700.0
2015-05-13 11:20:00,60.68,60.69,60.57,60.58,137700.0,46.2409,46.2485,46.1571,46.1647,137700.0
2015-05-13 11:30:00,60.58,60.67,60.54,60.66,105100.0,46.1647,46.2333,46.1342,46.2256,105100.0
2015-05-13 11:40:00,60.66,60.69,60.59,60.67,107500.0,46.2256,46.2485,46.1723,46.2333,107500.0
2015-05-13 11:50:00,60.66,60.7,60.64,60.66,100900.0,46.2256,46.2561,46.2104,46.2256,100900.0
2015-05-13 12:00:00,60.66,60.72,60.65,60.66,112100.0,46.2256,46.2714,46.218,46.2256,112100.0
2015-05-13 12:10:00,60.66,60.68,60.65,60.66,84400.0,46.2256,46.2409,46.218,46.2256,84400.0
2015-05-13 12:20:00,60.66,60.67,60.62,60.65,73900.0,46.2256,46.2333,46.1952,46.218,73900.0
2015-05-13 12:30:00,60.64,60.65,60.58,60.63,84000.0,46.2104,46.218,46.1647,46.2028,84000.0
2015-05-13 12:40:00,60.63,60.63,60.52,60.6,74000.0,46.2028,46.2028,46.119,46.1799,74000.0
2015-05-13 12:50:00,60.61,60.68,60.6,60.67,82200.0,46.1875,46.2409,46.1799,46.2333,82200.0
2015-05-13 13:00:00,60.67,60.82,60.67,60.8,218900.0,46.2333,46.3476,46.2333,46.3323,218900.0
2015-05-13 13:10:00,60.8,60.83,60.68,60.76,228200.0,46.3323,46.3552,46.2409,46.3019,228200.0
2015-05-13 13:20:00,60.75,60.84,60.74,60.84,80600.0,46.2942,46.3628,46.2866,46.3628,80600.0
2015-05-13 13:30:00,60.84,60.86,60.68,60.71,111800.0,46.3628,46.3781,46.2409,46.2638,111800.0
2015-05-13 13:40:00,60.72,60.75,60.67,60.68,46000.0,46.2714,46.2942,46.2333,46.2409,46000.0
2015-05-13 13:50:00,60.68,60.68,60.61,60.65,47000.0,46.2409,46.2409,46.1875,46.218,47000.0
2015-05-13 14:00:00,60.66,60.72,60.6,60.6,94300.0,46.2256,46.2714,46.1799,46.1799,94300.0
2015-05-13 14:10:00,60.6,60.67,60.57,60.63,72600.0,46.1799,46.2333,46.1571,46.2028,72600.0
2015-05-13 14:20:00,60.64,60.66,60.56,60.64,86200.0,46.2104,46.2256,46.1494,46.2104,86200.0
2015-05-13 14:30:00,60.62,60.62,60.51,60.53,149400.0,46.1952,46.1952,46.1113,46.1266,149400.0
2015-05-13 14:40:00,60.53,60.67,60.52,60.67,137700.0,46.1266,46.2333,46.119,46.2333,137700.0
2015-05-13 14:50:00,60.67,60.67,60.51,60.59,142500.0,46.2333,46.2333,46.1113,46.1723,142500.0
2015-05-13 15:00:00,60.59,60.65,60.58,60.6,125200.0,46.1723,46.218,46.1647,46.1799,125200.0
2015-05-13 15:10:00,60.59,60.6,60.52,60.54,132500.0,46.1723,46.1799,46.119,46.1342,132500.0
2015-05-13 15:20:00,60.54,60.57,60.46,60.55,133400.0,46.1342,46.1571,46.0732,46.1418,133400.0
2015-05-13 15:30:00,60.55,60.57,60.4,60.42,157900.0,46.1418,46.1571,46.0275,46.0428,157900.0
2015-05-13 15:40:00,60.42,60.49,60.41,60.43,511200.0,46.0428,46.0961,46.0351,46.0504,511200.0
2015-05-13 15:50:00,60.43,60.45,60.32,60.32,509900.0,46.0504,46.0656,45.9666,45.9666,509900.0
2015-05-14 09:30:00,60.78,60.86,60.63,60.7,136400.0,46.3171,46.3781,46.2028,46.2561,136400.0
2015-05-14 09:40:00,60.7,60.76,60.5,60.5,76400.0,46.2561,46.3019,46.1037,46.1037,76400.0
2015-05-14 09:50:00,60.51,60.62,60.49,60.52,128000.0,46.1113,46.1952,46.0961,46.119,128000.0
2015-05-14 10:00:00,60.52,60.64,60.43,60.59,88400.0,46.119,46.2104,46.0504,46.1723,88400.0
2015-05-14 10:10:00,60.6,60.72,60.6,60.65,156400.0,46.1799,46.2714,46.1799,46.218,156400.0
2015-05-14 10:20:00,60.65,60.67,60.62,60.62,140200.0,46.218,46.2333,46.1952,46.1952,140200.0
2015-05-14 10:30:00,60.63,60.64,60.57,60.59,117400.0,46.2028,46.2104,46.1571,46.1723,117400.0
2015-05-14 10:40:00,60.59,60.6,60.5,60.5,67500.0,46.1723,46.1799,46.1037,46.1037,67500.0
2015-05-14 10:50:00,60.49,60.52,60.45,60.48,52600.0,46.0961,46.119,46.0656,46.0885,52600.0
2015-05-14 11:00:00,60.48,60.49,60.43,60.43,71100.0,46.0885,46.0961,46.0504,46.0504,71100.0
2015-05-14 11:10:00,60.44,60.44,60.34,60.43,152700.0,46.058,46.058,45.9818,46.0504,152700.0
2015-05-14 11:20:00,60.43,60.49,60.42,60.49,63700.0,46.0504,46.0961,46.0428,46.0961,63700.0
2015-05-14 11:30:00,60.49,60.49,60.42,60.44,51300.0,46.0961,46.0961,46.0428,46.058,51300.0
2015-05-14 11:40:00,60.44,60.52,60.44,60.5,49800.0,46.058,46.119,46.058,46.1037,49800.0
2015-05-14 11:50:00,60.5,60.55,60.45,60.47,107100.0,46.1037,46.1418,46.0656,46.0809,107100.0
2015-05-14 12:00:00,60.47,60.5,60.43,60.46,32000.0,46.0809,46.1037,46.0504,46.0732,32000.0
2015-05-14 12:10:00,60.45,60.51,60.45,60.49,47400.0,46.0656,46.1113,46.0656,46.0961,47400.0
2015-05-14 12:20:00,60.49,60.54,60.47,60.47,49400.0,46.0961,46.1342,46.0809,46.0809,49400.0
2015-05-14 12:30:00,60.48,60.51,60.47,60.47,43900.0,46.0885,46.1113,46.0809,46.0809,43900.0
2015-05-14 12:40:00,60.47,60.47,60.42,60.45,35800.0,46.0809,46.0809,46.0428,46.0656,35800.0
2015-05-14 12:50:00,60.46,60.55,60.45,60.55,49100.0,46.0732,46.1418,46.0656,46.1418,49100.0
2015-05-14 13:00:00,60.55,60.61,60.54,60.58,37100.0,46.1418,46.1875,46.1342,46.1647,37100.0
2015-05-14 13:10:00,60.59,60.61,60.55,60.57,35400.0,46.1723,46.1875,46.1418,46.1571,35400.0
2015-05-14 13:20:00,60.57,60.63,60.56,60.61,69900.0,46.1571,46.2028,46.1494,46.1875,69900.0
2015-05-14 13:30:00,60.62,60.62,60.58,60.58,100700.0,46.1952,46.1952,46.1647,46.1647,100700.0
2015-05-14 13:40:00,60.59,60.61,60.55,60.57,34900.0,46.1723,46.1875,46.1418,46.1571,34900.0
2015-05-14 13:50:00,60.57,60.58,60.47,60.48,50100.0,46.1571,46.1647,46.0809,46.0885,50100.0
2015-05-14 14:00:00,60.48,60.5,60.43,60.47,73200.0,46.0885,46.1037,46.0504,46.0809,73200.0
2015-05-14 14:10:00,60.47,60.49,60.44,60.48,48900.0,46.0809,46.0961,46.058,46.0885,48900.0
2015-05-14 14:20:00,60.48,60.51,60.46,60.48,86900.0,46.0885,46.1113,46.0732,46.0885,86900.0
2015-05-14 14:30:00,60.49,60.51,60.46,60.5,110100.0,46.0961,46.1113,46.0732,46.1037,110100.0
2015-05-14 14:40:00,60.5,60.52,60.48,60.5,178800.0,46.1037,46.119,46.0885,46.1037,178800.0
2015-05-14 14:50:00,60.51,60.55,60.51,60.52,80900.0,46.1113,46.1418,46.1113,46.119,80900.0
2015-05-14 15:00:00,60.52,60.56,60.5,60.56,74200.0,46.119,46.1494,46.1037,46.1494,74200.0
2015-05-14 15:10:00,60.57,60.61,60.55,60.59,92100.0,46.1571,46.1875,46.1418,46.1723,92100.0
2015-05-14 15:20:00,60.58,60.61,60.55,60.55,125400.0,46.1647,46.1875,46.1418,46.1418,125400.0
2015-05-14 15:30:00,60.55,60.59,60.52,60.56,134800.0,46.1418,46.1723,46.119,46.1494,134800.0
2015-05-14 15:40:00,60.57,60.58,60.53,60.55,121700.0,46.1571,46.1647,46.1266,46.1418,121700.0
2015-05-14 15:50:00,60.55,60.57,60.53,60.53,412400.0,46.1418,46.1571,46.1266,46.1266,412400.0
2015-05-15 09:30:00,60.59,60.69,60.32,60.4,234500.0,46.1723,46.2485,45.9666,46.0275,234500.0
2015-05-15 09:40:00,60.39,60.39,60.22,60.23,67800.0,46.0199,46.0199,45.8903,45.898,67800.0
2015-05-15 09:50:00,60.23,60.26,60.13,60.17,79000.0,45.898,45.9208,45.8218,45.8522,79000.0
2015-05-15 10:00:00,60.18,60.18,60.07,60.14,184100.0,45.8599,45.8599,45.776,45.8294,184100.0
2015-05-15 10:10:00,60.13,60.16,60.09,60.1,54000.0,45.8218,45.8446,45.7913,45.7989,54000.0
2015-05-15 10:20:00,60.1,60.15,60.08,60.11,60000.0,45.7989,45.837,45.7837,45.8065,60000.0
2015-05-15 10:30:00,60.11,60.14,60.08,60.13,36600.0,45.8065,45.8294,45.7837,45.8218,36600.0
2015-05-15 10:40:00,60.13,60.14,60.07,60.08,62600.0,45.8218,45.8294,45.776,45.7837,62600.0
2015-05-15 10:50:00,60.09,60.1,60.06,60.09,95600.0,45.7913,45.7989,45.7684,45.7913,95600.0
2015-05-15 11:00:00,60.09,60.23,60.08,60.23,95000.0,45.7913,45.898,45.7837,45.898,95000.0
2015-05-15 11:10:00,60.23,60.25,60.21,60.23,72000.0,45.898,45.9132,45.8827,45.898,72000.0
2015-05-15 11:20:00,60.23,60.25,60.19,60.19,35100.0,45.898,45.9132,45.8675,45.8675,35100.0
2015-05-15 11:30:00,60.19,60.24,60.14,60.16,54600.0,45.8675,45.9056,45.8294,45.8446,54600.0
2015-05-15 11:40:00,60.16,60.22,60.15,60.19,46600.0,45.8446,45.8903,45.837,45.8675,46600.0
2015-05-15 11:50:00,60.2,60.23,60.18,60.22,27400.0,45.8751,45.898,45.8599,45.8903,27400.0
2015-05-15 12:00:00,60.22,60.23,60.16,60.17,25800.0,45.8903,45.898,45.8446,45.8522,25800.0
2015-05-15 12:10:00,60.16,60.22,60.16,60.22,24100.0,45.8446,45.8903,45.8446,45.8903,24100.0
2015-05-15 12:20:00,60.22,60.23,60.21,60.22,13600.0,45.8903,45.898,45.8827,45.8903,13600.0
2015-05-15 12:30:00,60.23,60.29,60.22,60.29,37700.0,45.898,45.9437,45.8903,45.9437,37700.0
2015-05-15 12:40:00,60.28,60.35,60.28,60.34,32400.0,45.9361,45.9894,45.9361,45.9818,32400.0
2015-05-15 12:50:00,60.34,60.35,60.32,60.33,21800.0,45.9818,45.9894,45.9666,45.9742,21800.0
2015-05-15 13:00:00,60.33,60.34,60.27,60.31,24100.0,45.9742,45.9818,45.9285,45.9589,24100.0
2015-05-15 13:10:00,60.31,60.33,60.3,60.33,24200.0,45.9589,45.9742,45.9513,45.9742,24200.0
2015-05-15 13:20:00,60.33,60.34,60.28,60.3,31900.0,45.9742,45.9818,45.9361,45.9513,31900.0
2015-05-15 13:30:00,60.3,60.32,60.27,60.29,35000.0,45.9513,45.9666,45.9285,45.9437,35000.0
2015-05-15 13:40:00,60.29,60.31,60.27,60.28,28400.0,45.9437,45.9589,45.9285,45.9361,28400.0
2015-05-15 13:50:00,60.27,60.33,60.26,60.29,109200.0,45.9285,45.9742,45.9208,45.9437,109200.0
2015-05-15 14:00:00,60.29,60.32,60.26,60.26,33600.0,45.9437,45.9666,45.9208,45.9208,33600.0
2015-05-15 14:10:00,60.26,60.28,60.24,60.24,29700.0,45.9208,45.9361,45.9056,45.9056,29700.0
2015-05-15 14:20:00,60.24,60.25,60.22,60.24,51400.0,45.9056,45.9132,45.8903,45.9056,51400.0
2015-05-15 14:30:00,60.24,60.28,60.23,60.26,33800.0,45.9056,45.9361,45.898,45.9208,33800.0
2015-05-15 14:40:00,60.26,60.28,60.22,60.23,46800.0,45.9208,45.9361,45.8903,45.898,46800.0
2015-05-15 14:50:00,60.23,60.28,60.21,60.27,40900.0,45.898,45.9361,45.8827,45.9285,40900.0
2015-05-15 15:00:00,60.27,60.28,60.25,60.27,40700.0,45.9285,45.9361,45.9132,45.9285,40700.0
2015-05-15 15:10:00,60.27,60.29,60.25,60.27,46400.0,45.9285,45.9437,45.9132,45.9285,46400.0
2015-05-15 15:20:00,60.27,60.28,60.23,60.24,43100.0,45.9285,45.9361,45.898,45.9056,43100.0
2015-05-15 15:30:00,60.24,60.25,60.2,60.21,137700.0,45.9056,45.9132,45.8751,45.8827,137700.0
2015-05-15 15:40:00,60.21,60.22,60.18,60.19,169000.0,45.8827,45.8903,45.8599,45.8675,169000.0
2015-05-15 15:50:00,60.2,60.2,60.16,60.2,410500.0,45.8751,45.8751,45.8446,45.8751,410500.0
2015-05-18 09:30:00,60.32,60.35,60.15,60.18,150700.0,45.9666,45.9894,45.837,45.8599,150700.0
2015-05-18 09:40:00,60.17,60.21,60.02,60.03,136900.0,45.8522,45.8827,45.7379,45.7456,136900.0
2015-05-18 09:50:00,60.04,60.07,59.99,60.02,103200.0,45.7532,45.776,45.7151,45.7379,103200.0
2015-05-18 10:00:00,60.04,60.06,59.9,59.93,145200.0,45.7532,45.7684,45.6465,45.6694,145200.0
2015-05-18 10:10:00,59.94,60.08,59.9,60.06,71000.0,45.677,45.7837,45.6465,45.7684,71000.0
2015-05-18 10:20:00,60.06,60.16,60.0,60.16,130000.0,45.7684,45.8446,45.7227,45.8446,130000.0
2015-05-18 10:30:00,60.16,60.3,60.16,60.22,89700.0,45.8446,45.9513,45.8446,45.8903,89700.0
2015-05-18 10:40:00,60.23,60.3,60.2,60.24,49300.0,45.898,45.9513,45.8751,45.9056,49300.0
2015-05-18 10:50:00,60.24,60.29,60.19,60.23,62400.0,45.9056,45.9437,45.8675,45.898,62400.0
2015-05-18 11:00:00,60.23,60.37,60.23,60.37,98700.0,45.898,46.0047,45.898,46.0047,98700.0
2015-05-18 11:10:00,60.37,60.45,60.36,60.36,82500.0,46.0047,46.0656,45.997,45.997,82500.0
2015-05-18 11:20:00,60.37,60.37,60.3,60.33,37000.0,46.0047,46.0047,45.9513,45.9742,37000.0
2015-05-18 11:30:00,60.33,60.38,60.31,60.35,47100.0,45.9742,46.0123,45.9589,45.9894,47100.0
2015-05-18 11:40:00,60.35,60.39,60.31,60.33,75900.0,45.9894,46.0199,45.9589,45.9742,75900.0
2015-05-18 11:50:00,60.32,60.37,60.31,60.35,56200.0,45.9666,46.0047,45.9589,45.9894,56200.0
2015-05-18 12:00:00,60.35,60.35,60.29,60.29,30800.0,45.9894,45.9894,45.9437,45.9437,30800.0
2015-05-18 12:10:00,60.29,60.38,60.29,60.37,51100.0,45.9437,46.0123,45.9437,46.0047,51100.0
2015-05-18 12:20:00,60.37,60.39,60.33,60.36,32200.0,46.0047,46.0199,45.9742,45.997,32200.0
2015-05-18 12:30:00,60.36,60.36,60.28,60.32,30300.0,45.997,45.997,45.9361,45.9666,30300.0
2015-05-18 12:40:00,60.32,60.33,60.23,60.24,43900.0,45.9666,45.9742,45.898,45.9056,43900.0
2015-05-18 12:50:00,60.23,60.28,60.21,60.25,42700.0,45.898,45.9361,45.8827,45.9132,42700.0
2015-05-18 13:00:00,60.25,60.32,60.25,60.3,35900.0,45.9132,45.9666,45.9132,45.9513,35900.0
2015-05-18 13:10:00,60.29,60.3,60.21,60.21,39100.0,45.9437,45.9513,45.8827,45.8827,39100.0
2015-05-18 13:20:00,60.21,60.25,60.21,60.23,40200.0,45.8827,45.9132,45.8827,45.898,40200.0
2015-05-18 13:30:00,60.23,60.28,60.23,60.27,41500.0,45.898,45.9361,45.898,45.9285,41500.0
2015-05-18 13:40:00,60.27,60.37,60.23,60.37,57800.0,45.9285,46.0047,45.898,46.0047,57800.0
2015-05-18 13:50:00,60.37,60.41,60.35,60.38,53800.0,46.0047,46.0351,45.9894,46.0123,53800.0
2015-05-18 14:00:00,60.37,60.44,60.37,60.37,48300.0,46.0047,46.058,46.0047,46.0047,48300.0
2015-05-18 14:10:00,60.37,60.42,60.32,60.32,57300.0,46.0047,46.0428,45.9666,45.9666,57300.0
2015-05-18 14:20:00,60.33,60.36,60.27,60.31,36100.0,45.9742,45.997,45.9285,45.9589,36100.0
2015-05-18 14:30:00,60.32,60.33,60.27,60.32,51500.0,45.9666,45.9742,45.9285,45.9666,51500.0
2015-05-18 14:40:00,60.32,60.33,60.24,60.26,46700.0,45.9666,45.9742,45.9056,45.9208,46700.0
2015-05-18 14:50:00,60.26,60.3,60.23,60.3,65500.0,45.9208,45.9513,45.898,45.9513,65500.0
2015-05-18 15:00:00,60.3,60.3,60.2,60.21,71600.0,45.9513,45.9513,45.8751,45.8827,71600.0
2015-05-18 15:10:00,60.21,60.29,60.2,60.28,66800.0,45.8827,45.9437,45.8751,45.9361,66800.0
2015-05-18 15:20:00,60.28,60.31,60.25,60.3,58300.0,45.9361,45.9589,45.9132,45.9513,58300.0
2015-05-18 15:30:00,60.3,60.32,60.25,60.29,106100.0,45.9513,45.9666,45.9132,45.9437,106100.0
2015-05-18 15:40:00,60.29,60.32,60.25,60.31,156300.0,45.9437,45.9666,45.9132,45.9589,156300.0
2015-05-18 15:50:00,60.31,60.32,60.19,60.2,363000.0,45.9589,45.9666,45.8675,45.8751,363000.0
2015-05-19 09:30:00,59.99,60.2,59.71,59.82,147300.0,45.7151,45.8751,45.5017,45.5855,147300.0
2015-05-19 09:40:00,59.82,59.9,59.78,59.83,110000.0,45.5855,45.6465,45.555,45.5932,110000.0
2015-05-19 09:50:00,59.82,59.88,59.75,59.78,82800.0,45.5855,45.6313,45.5322,45.555,82800.0
2015-05-19 10:00:00,59.78,59.84,59.66,59.68,110500.0,45.555,45.6008,45.4636,45.4788,110500.0
2015-05-19 10:10:00,59.68,59.71,59.6,59.63,94100.0,45.4788,45.5017,45.4179,45.4407,94100.0
2015-05-19 10:20:00,59.63,59.64,59.52,59.64,87800.0,45.4407,45.4484,45.3569,45.4484,87800.0
2015-05-19 10:30:00,59.64,59.71,59.58,59.6,78600.0,45.4484,45.5017,45.4026,45.4179,78600.0
2015-05-19 10:40:00,59.6,59.72,59.6,59.7,76000.0,45.4179,45.5093,45.4179,45.4941,76000.0
2015-05-19 10:50:00,59.69,59.73,59.69,59.72,284900.0,45.4865,45.5169,45.4865,45.5093,284900.0
2015-05-19 11:00:00,59.72,59.75,59.7,59.71,96400.0,45.5093,45.5322,45.4941,45.5017,96400.0
2015-05-19 11:10:00,59.71,59.77,59.63,59.77,91100.0,45.5017,45.5474,45.4407,45.5474,91100.0
2015-05-19 11:20:00,59.76,59.85,59.76,59.83,88700.0,45.5398,45.6084,45.5398,45.5932,88700.0
2015-05-19 11:30:00,59.83,59.9,59.79,59.82,79300.0,45.5932,45.6465,45.5627,45.5855,79300.0
2015-05-19 11:40:00,59.82,59.82,59.78,59.8,43200.0,45.5855,45.5855,45.555,45.5703,43200.0
2015-05-19 11:50:00,59.8,59.88,59.79,59.86,92600.0,45.5703,45.6313,45.5627,45.616,92600.0
2015-05-19 12:00:00,59.86,59.92,59.85,59.91,59900.0,45.616,45.6617,45.6084,45.6541,59900.0
2015-05-19 12:10:00,59.9,59.91,59.78,59.85,173800.0,45.6465,45.6541,45.555,45.6084,173800.0
2015-05-19 12:20:00,59.84,59.87,59.8,59.81,47300.0,45.6008,45.6236,45.5703,45.5779,47300.0
2015-05-19 12:30:00,59.8,59.85,59.77,59.85,75800.0,45.5703,45.6084,45.5474,45.6084,75800.0
2015-05-19 12:40:00,59.85,59.9,59.85,59.89,51600.0,45.6084,45.6465,45.6084,45.6389,51600.0
2015-05-19 12:50:00,59.89,59.9,59.86,59.87,46400.0,45.6389,45.6465,45.616,45.6236,46400.0
2015-05-19 13:00:00,59.87,59.9,59.87,59.9,67000.0,45.6236,45.6465,45.6236,45.6465,67000.0
2015-05-19 13:10:00,59.89,59.91,59.87,59.91,40400.0,45.6389,45.6541,45.6236,45.6541,40400.0
2015-05-19 13:20:00,59.91,59.97,59.9,59.96,96000.0,45.6541,45.6998,45.6465,45.6922,96000.0
2015-05-19 13:30:00,59.95,59.97,59.9,59.92,82700.0,45.6846,45.6998,45.6465,45.6617,82700.0
2015-05-19 13:40:00,59.92,60.04,59.91,60.03,65700.0,45.6617,45.7532,45.6541,45.7456,65700.0
2015-05-19 13:50:00,60.03,60.05,59.99,60.01,138400.0,45.7456,45.7608,45.7151,45.7303,138400.0
2015-05-19 14:00:00,60.01,60.03,59.94,59.94,107100.0,45.7303,45.7456,45.677,45.677,107100.0
2015-05-19 14:10:00,59.94,60.0,59.94,59.95,47000.0,45.677,45.7227,45.677,45.6846,47000.0
2015-05-19 14:20:00,59.95,59.96,59.88,59.9,36900.0,45.6846,45.6922,45.6313,45.6465,36900.0
2015-05-19 14:30:00,59.9,59.94,59.79,59.82,100100.0,45.6465,45.677,45.5627,45.5855,100100.0
2015-05-19 14:40:00,59.82,59.88,59.81,59.88,50000.0,45.5855,45.6313,45.5779,45.6313,50000.0
2015-05-19 14:50:00,59.87,59.92,59.86,59.88,51300.0,45.6236,45.6617,45.616,45.6313,51300.0
2015-05-19 15:00:00,59.87,59.9,59.78,59.81,142900.0,45.6236,45.6465,45.555,45.5779,142900.0
2015-05-19 15:10:00,59.81,59.83,59.71,59.78,98600.0,45.5779,45.5932,45.5017,45.555,98600.0
2015-05-19 15:20:00,59.77,59.89,59.77,59.86,80800.0,45.5474,45.6389,45.5474,45.616,80800.0
2015-05-19 15:30:00,59.86,59.9,59.83,59.89,102200.0,45.616,45.6465,45.5932,45.6389,102200.0
2015-05-19 15:40:00,59.88,59.93,59.86,59.93,144500.0,45.6313,45.6694,45.616,45.6694,144500.0
2015-05-19 15:50:00,59.93,59.97,59.89,59.91,440200.0,45.6694,45.6998,45.6389,45.6541,440200.0
2015-05-20 09:30:00,59.85,60.12,59.7,59.74,213900.0,45.6084,45.8141,45.4941,45.5246,213900.0
2015-05-20 09:40:00,59.75,59.75,59.4,59.62,115200.0,45.5322,45.5322,45.2655,45.4331,115200.0
2015-05-20 09:50:00,59.61,59.66,59.48,59.57,201500.0,45.4255,45.4636,45.3264,45.395,201500.0
2015-05-20 10:00:00,59.57,59.82,59.57,59.77,55000.0,45.395,45.5855,45.395,45.5474,55000.0
2015-05-20 10:10:00,59.77,59.86,59.71,59.86,91200.0,45.5474,45.616,45.5017,45.616,91200.0
2015-05-20 10:20:00,59.85,60.03,59.85,60.01,279900.0,45.6084,45.7456,45.6084,45.7303,279900.0
2015-05-20 10:30:00,60.02,60.05,59.96,59.96,133700.0,45.7379,45.7608,45.6922,45.6922,133700.0
2015-05-20 10:40:00,59.97,59.98,59.86,59.94,90900.0,45.6998,45.7075,45.616,45.677,90900.0
2015-05-20 10:50:00,59.94,60.02,59.92,60.0,82200.0,45.677,45.7379,45.6617,45.7227,82200.0
2015-05-20 11:00:00,59.99,60.05,59.98,60.0,160000.0,45.7151,45.7608,45.7075,45.7227,160000.0
2015-05-20 11:10:00,60.01,60.21,59.87,60.19,321000.0,45.7303,45.8827,45.6236,45.8675,321000.0
2015-05-20 11:20:00,60.19,60.28,60.05,60.18,240600.0,45.8675,45.9361,45.7608,45.8599,240600.0
2015-05-20 11:30:00,60.18,60.19,59.88,59.92,161200.0,45.8599,45.8675,45.6313,45.6617,161200.0
2015-05-20 11:40:00,59.92,59.98,59.8,59.84,39700.0,45.6617,45.7075,45.5703,45.6008,39700.0
2015-05-20 11:50:00,59.83,59.9,59.79,59.84,45600.0,45.5932,45.6465,45.5627,45.6008,45600.0
2015-05-20 12:00:00,59.83,59.89,59.77,59.86,70000.0,45.5932,45.6389,45.5474,45.616,70000.0
2015-05-20 12:10:00,59.87,59.91,59.83,59.88,50400.0,45.6236,45.6541,45.5932,45.6313,50400.0
2015-05-20 12:20:00,59.89,59.95,59.87,59.92,40300.0,45.6389,45.6846,45.6236,45.6617,40300.0
2015-05-20 12:30:00,59.91,59.99,59.91,59.95,29400.0,45.6541,45.7151,45.6541,45.6846,29400.0
2015-05-20 12:40:00,59.95,59.97,59.91,59.97,28200.0,45.6846,45.6998,45.6541,45.6998,28200.0
2015-05-20 12:50:00,59.97,60.04,59.96,60.02,63800.0,45.6998,45.7532,45.6922,45.7379,63800.0
2015-05-20 13:00:00,60.02,60.04,59.99,60.0,60200.0,45.7379,45.7532,45.7151,45.7227,60200.0
2015-05-20 13:10:00,60.0,60.06,60.0,60.04,43200.0,45.7227,45.7684,45.7227,45.7532,43200.0
2015-05-20 13:20:00,60.04,60.07,60.02,60.07,47800.0,45.7532,45.776,45.7379,45.776,47800.0
2015-05-20 13:30:00,60.07,60.09,60.05,60.08,82900.0,45.776,45.7913,45.7608,45.7837,82900.0
2015-05-20 13:40:00,60.08,60.13,60.07,60.09,55500.0,45.7837,45.8218,45.776,45.7913,55500.0
2015-05-20 13:50:00,60.08,60.15,60.05,60.13,70500.0,45.7837,45.837,45.7608,45.8218,70500.0
2015-05-20 14:00:00,60.13,60.27,60.12,60.12,83600.0,45.8218,45.9285,45.8141,45.8141,83600.0
2015-05-20 14:10:00,60.13,60.21,60.1,60.2,56500.0,45.8218,45.8827,45.7989,45.8751,56500.0
2015-05-20 14:20:00,60.2,60.26,60.16,60.24,55900.0,45.8751,45.9208,45.8446,45.9056,55900.0
2015-05-20 14:30:00,60.24,60.26,60.18,60.24,127100.0,45.9056,45.9208,45.8599,45.9056,127100.0
2015-05-20 14:40:00,60.24,60.26,60.16,60.17,102600.0,45.9056,45.9208,45.8446,45.8522,102600.0
2015-05-20 14:50:00,60.16,60.2,60.1,60.19,136300.0,45.8446,45.8751,45.7989,45.8675,136300.0
2015-05-20 15:00:00,60.19,60.25,60.19,60.23,113300.0,45.8675,45.9132,45.8675,45.898,113300.0
2015-05-20 15:10:00,60.23,60.24,60.09,60.1,120200.0,45.898,45.9056,45.7913,45.7989,120200.0
2015-05-20 15:20:00,60.11,60.22,60.09,60.22,76600.0,45.8065,45.8903,45.7913,45.8903,76600.0
2015-05-20 15:30:00,60.22,60.22,60.12,60.14,115900.0,45.8903,45.8903,45.8141,45.8294,115900.0
2015-05-20 15:40:00,60.14,60.19,60.12,60.19,133400.0,45.8294,45.8675,45.8141,45.8675,133400.0
2015-05-20 15:50:00,60.19,60.21,60.12,60.14,337900.0,45.8675,45.8827,45.8141,45.8294,337900.0
2015-05-21 09:30:00,60.25,62.26,60.2,62.18,871700.0,45.9132,47.4449,45.8751,47.384,871700.0
2015-05-21 09:40:00,62.2,62.66,61.55,61.6,1032400.0,47.3992,47.7497,46.9039,46.942,1032400.0
2015-05-21 09:50:00,61.6,61.62,61.43,61.55,450000.0,46.942,46.9572,46.8124,46.9039,450000.0
2015-05-21 10:00:00,61.54,61.73,61.51,61.73,262200.0,46.8962,47.041,46.8734,47.041,262200.0
2015-05-21 10:10:00,61.73,62.0,61.72,61.99,307000.0,47.041,47.2468,47.0334,47.2392,307000.0
2015-05-21 10:20:00,62.0,62.06,61.86,61.92,168600.0,47.2468,47.2925,47.1401,47.1858,168600.0
2015-05-21 10:30:00,61.92,62.13,61.91,62.13,188600.0,47.1858,47.3459,47.1782,47.3459,188600.0
2015-05-21 10:40:00,62.13,62.48,62.11,62.43,339700.0,47.3459,47.6126,47.3306,47.5745,339700.0
2015-05-21 10:50:00,62.42,62.5,62.41,62.45,217000.0,47.5668,47.6278,47.5592,47.5897,217000.0
2015-05-21 11:00:00,62.46,62.54,62.45,62.48,215100.0,47.5973,47.6583,47.5897,47.6126,215100.0
2015-05-21 11:10:00,62.48,62.75,62.4,62.68,460700.0,47.6126,47.8183,47.5516,47.765,460700.0
2015-05-21 11:20:00,62.68,62.68,62.4,62.42,164300.0,47.765,47.765,47.5516,47.5668,164300.0
2015-05-21 11:30:00,62.43,62.56,62.41,62.55,151600.0,47.5745,47.6735,47.5592,47.6659,151600.0
2015-05-21 11:40:00,62.55,62.6,62.46,62.48,198700.0,47.6659,47.704,47.5973,47.6126,198700.0
2015-05-21 11:50:00,62.47,62.48,62.24,62.43,548800.0,47.6049,47.6126,47.4297,47.5745,548800.0
2015-05-21 12:00:00,62.43,62.46,62.4,62.45,203900.0,47.5745,47.5973,47.5516,47.5897,203900.0
2015-05-21 12:10:00,62.44,62.5,62.4,62.4,153800.0,47.5821,47.6278,47.5516,47.5516,153800.0
2015-05-21 12:20:00,62.4,62.47,62.37,62.45,198300.0,47.5516,47.6049,47.5287,47.5897,198300.0
2015-05-21 12:30:00,62.44,62.47,62.34,62.34,227600.0,47.5821,47.6049,47.5059,47.5059,227600.0
2015-05-21 12:40:00,62.34,62.44,62.34,62.4,141600.0,47.5059,47.5821,47.5059,47.5516,141600.0
2015-05-21 12:50:00,62.4,62.42,62.17,62.17,140700.0,47.5516,47.5668,47.3763,47.3763,140700.0
2015-05-21 13:00:00,62.17,62.18,62.09,62.1,96200.0,47.3763,47.384,47.3154,47.323,96200.0
2015-05-21 13:10:00,62.09,62.1,61.94,61.95,96800.0,47.3154,47.323,47.2011,47.2087,96800.0
2015-05-21 13:20:00,61.94,61.95,61.84,61.85,175900.0,47.2011,47.2087,47.1249,47.1325,175900.0
2015-05-21 13:30:00,61.85,61.87,61.74,61.83,140100.0,47.1325,47.1477,47.0487,47.1172,140100.0
2015-05-21 13:40:00,61.83,61.83,61.73,61.76,235300.0,47.1172,47.1172,47.041,47.0639,235300.0
2015-05-21 13:50:00,61.76,61.83,61.73,61.74,143000.0,47.0639,47.1172,47.041,47.0487,143000.0
2015-05-21 14:00:00,61.74,61.87,61.74,61.85,79300.0,47.0487,47.1477,47.0487,47.1325,79300.0
2015-05-21 14:10:00,61.85,61.89,61.72,61.77,61800.0,47.1325,47.163,47.0334,47.0715,61800.0
2015-05-21 14:20:00,61.78,61.89,61.77,61.8,62000.0,47.0791,47.163,47.0715,47.0944,62000.0
2015-05-21 14:30:00,61.8,61.8,61.72,61.74,83800.0,47.0944,47.0944,47.0334,47.0487,83800.0
2015-05-21 14:40:00,61.73,61.78,61.7,61.76,66500.0,47.041,47.0791,47.0182,47.0639,66500.0
2015-05-21 14:50:00,61.76,61.78,61.68,61.69,66600.0,47.0639,47.0791,47.0029,47.0106,66600.0
2015-05-21 15:00:00,61.69,61.77,61.68,61.72,85000.0,47.0106,47.0715,47.0029,47.0334,85000.0
2015-05-21 15:10:00,61.72,61.73,61.57,61.63,368200.0,47.0334,47.041,46.9191,46.9648,368200.0
2015-05-21 15:20:00,61.64,61.69,61.63,61.69,213300.0,46.9725,47.0106,46.9648,47.0106,213300.0
2015-05-21 15:30:00,61.69,61.69,61.57,61.64,140500.0,47.0106,47.0106,46.9191,46.9725,140500.0
2015-05-21 15:40:00,61.64,61.82,61.64,61.77,417200.0,46.9725,47.1096,46.9725,47.0715,417200.0
2015-05-21 15:50:00,61.77,61.77,61.68,61.72,717700.0,47.0715,47.0715,47.0029,47.0334,717700.0
2015-05-22 09:30:00,61.57,62.05,61.56,62.02,321800.0,46.9191,47.2849,46.9115,47.262,321800.0
2015-05-22 09:40:00,62.02,62.15,61.86,62.0,148000.0,47.262,47.3611,47.1401,47.2468,148000.0
2015-05-22 09:50:00,62.0,62.05,61.89,61.89,79900.0,47.2468,47.2849,47.163,47.163,79900.0
2015-05-22 10:00:00,61.9,61.97,61.79,61.84,71200.0,47.1706,47.2239,47.0868,47.1249,71200.0
2015-05-22 10:10:00,61.85,61.85,61.71,61.83,124600.0,47.1325,47.1325,47.0258,47.1172,124600.0
2015-05-22 10:20:00,61.84,61.92,61.82,61.87,100500.0,47.1249,47.1858,47.1096,47.1477,100500.0
2015-05-22 10:30:00,61.87,61.96,61.87,61.93,162800.0,47.1477,47.2163,47.1477,47.1934,162800.0
2015-05-22 10:40:00,61.92,62.0,61.88,61.96,82700.0,47.1858,47.2468,47.1553,47.2163,82700.0
2015-05-22 10:50:00,61.96,62.07,61.91,62.07,107800.0,47.2163,47.3001,47.1782,47.3001,107800.0
2015-05-22 11:00:00,62.06,62.09,62.01,62.04,144700.0,47.2925,47.3154,47.2544,47.2773,144700.0
2015-05-22 11:10:00,62.04,62.08,62.01,62.08,79500.0,47.2773,47.3078,47.2544,47.3078,79500.0
2015-05-22 11:20:00,62.07,62.13,62.03,62.13,95600.0,47.3001,47.3459,47.2696,47.3459,95600.0
2015-05-22 11:30:00,62.12,62.2,62.07,62.2,188000.0,47.3382,47.3992,47.3001,47.3992,188000.0
2015-05-22 11:40:00,62.19,62.25,62.14,62.2,92300.0,47.3916,47.4373,47.3535,47.3992,92300.0
2015-05-22 11:50:00,62.2,62.3,62.18,62.3,94200.0,47.3992,47.4754,47.384,47.4754,94200.0
2015-05-22 12:00:00,62.3,62.3,62.18,62.27,88000.0,47.4754,47.4754,47.384,47.4525,88000.0
2015-05-22 12:10:00,62.27,62.27,62.15,62.18,43700.0,47.4525,47.4525,47.3611,47.384,43700.0
2015-05-22 12:20:00,62.18,62.18,62.09,62.11,120600.0,47.384,47.384,47.3154,47.3306,120600.0
2015-05-22 12:30:00,62.1,62.16,62.04,62.14,97400.0,47.323,47.3687,47.2773,47.3535,97400.0
2015-05-22 12:40:00,62.14,62.16,62.06,62.09,58500.0,47.3535,47.3687,47.2925,47.3154,58500.0
2015-05-22 12:50:00,62.08,62.12,62.01,62.05,33800.0,47.3078,47.3382,47.2544,47.2849,33800.0
2015-05-22 13:00:00,62.05,62.16,62.04,62.14,80500.0,47.2849,47.3687,47.2773,47.3535,80500.0
2015-05-22 13:10:00,62.14,62.15,62.05,62.07,81900.0,47.3535,47.3611,47.2849,47.3001,81900.0
2015-05-22 13:20:00,62.08,62.14,62.06,62.08,74400.0,47.3078,47.3535,47.2925,47.3078,74400.0
2015-05-22 13:30:00,62.08,62.1,62.02,62.06,45700.0,47.3078,47.323,47.262,47.2925,45700.0
2015-05-22 13:40:00,62.06,62.07,61.95,61.98,43700.0,47.2925,47.3001,47.2087,47.2315,43700.0
2015-05-22 13:50:00,61.99,62.04,61.96,61.97,56600.0,47.2392,47.2773,47.2163,47.2239,56600.0
2015-05-22 14:00:00,61.97,62.05,61.9,62.02,82500.0,47.2239,47.2849,47.1706,47.262,82500.0
2015-05-22 14:10:00,62.02,62.11,62.0,62.0,146700.0,47.262,47.3306,47.2468,47.2468,146700.0
2015-05-22 14:20:00,62.01,62.11,62.01,62.08,100900.0,47.2544,47.3306,47.2544,47.3078,100900.0
2015-05-22 14:30:00,62.08,62.09,61.95,61.95,91900.0,47.3078,47.3154,47.2087,47.2087,91900.0
2015-05-22 14:40:00,61.97,61.99,61.92,61.97,56000.0,47.2239,47.2392,47.1858,47.2239,56000.0
2015-05-22 14:50:00,61.97,62.01,61.94,61.98,48300.0,47.2239,47.2544,47.2011,47.2315,48300.0
2015-05-22 15:00:00,61.98,62.03,61.92,62.03,98300.0,47.2315,47.2696,47.1858,47.2696,98300.0
2015-05-22 15:10:00,62.03,62.03,61.96,62.0,42300.0,47.2696,47.2696,47.2163,47.2468,42300.0
2015-05-22 15:20:00,62.01,62.02,61.94,61.98,66000.0,47.2544,47.262,47.2011,47.2315,66000.0
2015-05-22 15:30:00,61.98,62.0,61.91,61.95,89100.0,47.2315,47.2468,47.1782,47.2087,89100.0
2015-05-22 15:40:00,61.95,61.97,61.85,61.91,139400.0,47.2087,47.2239,47.1325,47.1782,139400.0
2015-05-22 15:50:00,61.9,61.93,61.78,61.8,567000.0,47.1706,47.1934,47.0791,47.0944,567000.0
2015-05-26 09:30:00,61.76,61.77,61.24,61.35,212100.0,47.0639,47.0715,46.6676,46.7515,212100.0
2015-05-26 09:40:00,61.35,61.48,61.23,61.4,77100.0,46.7515,46.8505,46.66,46.7896,77100.0
2015-05-26 09:50:00,61.38,61.39,61.2,61.29,73600.0,46.7743,46.7819,46.6372,46.7057,73600.0
2015-05-26 10:00:00,61.28,61.3,61.17,61.18,81200.0,46.6981,46.7134,46.6143,46.6219,81200.0
2015-05-26 10:10:00,61.16,61.28,61.1,61.1,133400.0,46.6067,46.6981,46.5609,46.5609,133400.0
2015-05-26 10:20:00,61.1,61.16,61.04,61.06,58000.0,46.5609,46.6067,46.5152,46.5305,58000.0
2015-05-26 10:30:00,61.06,61.19,61.03,61.15,58200.0,46.5305,46.6295,46.5076,46.599,58200.0
2015-05-26 10:40:00,61.15,61.24,61.11,61.22,45300.0,46.599,46.6676,46.5686,46.6524,45300.0
2015-05-26 10:50:00,61.22,61.24,61.14,61.16,94500.0,46.6524,46.6676,46.5914,46.6067,94500.0
2015-05-26 11:00:00,61.17,61.22,61.03,61.2,95600.0,46.6143,46.6524,46.5076,46.6372,95600.0
2015-05-26 11:10:00,61.2,61.24,61.06,61.06,97200.0,46.6372,46.6676,46.5305,46.5305,97200.0
2015-05-26 11:20:00,61.06,61.18,61.02,61.18,39800.0,46.5305,46.6219,46.5,46.6219,39800.0
2015-05-26 11:30:00,61.17,61.24,61.14,61.23,37700.0,46.6143,46.6676,46.5914,46.66,37700.0
2015-05-26 11:40:00,61.25,61.26,61.24,61.25,49800.0,46.6753,46.6829,46.6676,46.6753,49800.0
2015-05-26 11:50:00,61.25,61.25,61.11,61.13,68300.0,46.6753,46.6753,46.5686,46.5838,68300.0
2015-05-26 12:00:00,61.14,61.16,61.1,61.12,27100.0,46.5914,46.6067,46.5609,46.5762,27100.0
2015-05-26 12:10:00,61.12,61.12,61.08,61.11,21800.0,46.5762,46.5762,46.5457,46.5686,21800.0
2015-05-26 12:20:00,61.11,61.15,61.07,61.1,25700.0,46.5686,46.599,46.5381,46.5609,25700.0
2015-05-26 12:30:00,61.09,61.11,61.01,61.01,27400.0,46.5533,46.5686,46.4924,46.4924,27400.0
2015-05-26 12:40:00,61.01,61.05,61.01,61.04,25000.0,46.4924,46.5228,46.4924,46.5152,25000.0
2015-05-26 12:50:00,61.04,61.06,60.92,60.93,79200.0,46.5152,46.5305,46.4238,46.4314,79200.0
2015-05-26 13:00:00,60.93,60.93,60.83,60.86,115200.0,46.4314,46.4314,46.3552,46.3781,115200.0
2015-05-26 13:10:00,60.86,61.01,60.86,61.0,72800.0,46.3781,46.4924,46.3781,46.4847,72800.0
2015-05-26 13:20:00,60.99,61.07,60.97,60.98,39000.0,46.4771,46.5381,46.4619,46.4695,39000.0
2015-05-26 13:30:00,60.97,60.97,60.86,60.87,47300.0,46.4619,46.4619,46.3781,46.3857,47300.0
2015-05-26 13:40:00,60.88,60.9,60.84,60.89,38800.0,46.3933,46.4085,46.3628,46.4009,38800.0
2015-05-26 13:50:00,60.89,60.89,60.78,60.8,40400.0,46.4009,46.4009,46.3171,46.3323,40400.0
2015-05-26 14:00:00,60.79,60.81,60.75,60.8,56300.0,46.3247,46.34,46.2942,46.3323,56300.0
2015-05-26 14:10:00,60.8,60.82,60.76,60.82,35600.0,46.3323,46.3476,46.3019,46.3476,35600.0
2015-05-26 14:20:00,60.82,60.84,60.71,60.74,102500.0,46.3476,46.3628,46.2638,46.2866,102500.0
2015-05-26 14:30:00,60.74,60.78,60.7,60.75,41200.0,46.2866,46.3171,46.2561,46.2942,41200.0
2015-05-26 14:40:00,60.75,60.79,60.68,60.7,39000.0,46.2942,46.3247,46.2409,46.2561,39000.0
2015-05-26 14:50:00,60.7,60.74,60.65,60.73,51200.0,46.2561,46.2866,46.218,46.279,51200.0
2015-05-26 15:00:00,60.72,60.77,60.71,60.73,84700.0,46.2714,46.3095,46.2638,46.279,84700.0
2015-05-26 15:10:00,60.72,60.81,60.7,60.73,126100.0,46.2714,46.34,46.2561,46.279,126100.0
2015-05-26 15:20:00,60.73,60.84,60.73,60.8,85500.0,46.279,46.3628,46.279,46.3323,85500.0
2015-05-26 15:30:00,60.8,60.85,60.78,60.81,106900.0,46.3323,46.3704,46.3171,46.34,106900.0
2015-05-26 15:40:00,60.8,60.92,60.8,60.9,157300.0,46.3323,46.4238,46.3323,46.4085,157300.0
2015-05-26 15:50:00,60.9,60.9,60.83,60.85,368500.0,46.4085,46.4085,46.3552,46.3704,368500.0
2015-05-27 09:30:00,60.89,60.99,60.61,60.79,115800.0,46.4009,46.4771,46.1875,46.3247,115800.0
2015-05-27 09:40:00,60.79,60.88,60.71,60.82,46000.0,46.3247,46.3933,46.2638,46.3476,46000.0
2015-05-27 09:50:00,60.83,61.15,60.82,60.94,44300.0,46.3552,46.599,46.3476,46.439,44300.0
2015-05-27 10:00:00,60.94,60.96,60.66,60.73,56900.0,46.439,46.4543,46.2256,46.279,56900.0
2015-05-27 10:10:00,60.73,60.73,60.59,60.66,112800.0,46.279,46.279,46.1723,46.2256,112800.0
2015-05-27 10:20:00,60.66,60.75,60.65,60.67,69000.0,46.2256,46.2942,46.218,46.2333,69000.0
2015-05-27 10:30:00,60.67,60.76,60.66,60.71,94900.0,46.2333,46.3019,46.2256,46.2638,94900.0
2015-05-27 10:40:00,60.7,60.77,60.65,60.66,63800.0,46.2561,46.3095,46.218,46.2256,63800.0
2015-05-27 10:50:00,60.66,60.75,60.66,60.71,31600.0,46.2256,46.2942,46.2256,46.2638,31600.0
2015-05-27 11:00:00,60.72,60.76,60.68,60.74,55700.0,46.2714,46.3019,46.2409,46.2866,55700.0
2015-05-27 11:10:00,60.74,60.74,60.68,60.69,65000.0,46.2866,46.2866,46.2409,46.2485,65000.0
2015-05-27 11:20:00,60.68,60.72,60.63,60.69,110400.0,46.2409,46.2714,46.2028,46.2485,110400.0
2015-05-27 11:30:00,60.69,60.75,60.68,60.75,44000.0,46.2485,46.2942,46.2409,46.2942,44000.0
2015-05-27 11:40:00,60.74,60.86,60.74,60.84,34700.0,46.2866,46.3781,46.2866,46.3628,34700.0
2015-05-27 11:50:00,60.84,60.86,60.82,60.84,39300.0,46.3628,46.3781,46.3476,46.3628,39300.0
2015-05-27 12:00:00,60.85,60.86,60.83,60.86,30800.0,46.3704,46.3781,46.3552,46.3781,30800.0
2015-05-27 12:10:00,60.85,60.9,60.83,60.89,40900.0,46.3704,46.4085,46.3552,46.4009,40900.0
2015-05-27 12:20:00,60.89,60.91,60.84,60.88,42600.0,46.4009,46.4162,46.3628,46.3933,42600.0
2015-05-27 12:30:00,60.88,60.9,60.82,60.88,38400.0,46.3933,46.4085,46.3476,46.3933,38400.0
2015-05-27 12:40:00,60.88,60.93,60.87,60.89,23300.0,46.3933,46.4314,46.3857,46.4009,23300.0
2015-05-27 12:50:00,60.89,60.89,60.84,60.88,24700.0,46.4009,46.4009,46.3628,46.3933,24700.0
2015-05-27 13:00:00,60.88,60.9,60.85,60.87,26500.0,46.3933,46.4085,46.3704,46.3857,26500.0
2015-05-27 13:10:00,60.87,60.92,60.86,60.89,27300.0,46.3857,46.4238,46.3781,46.4009,27300.0
2015-05-27 13:20:00,60.89,60.94,60.88,60.92,73500.0,46.4009,46.439,46.3933,46.4238,73500.0
2015-05-27 13:30:00,60.92,60.98,60.9,60.97,24300.0,46.4238,46.4695,46.4085,46.4619,24300.0
2015-05-27 13:40:00,60.98,60.98,60.89,60.9,21100.0,46.4695,46.4695,46.4009,46.4085,21100.0
2015-05-27 13:50:00,60.9,60.91,60.85,60.87,34600.0,46.4085,46.4162,46.3704,46.3857,34600.0
2015-05-27 14:00:00,60.87,60.94,60.84,60.91,36600.0,46.3857,46.439,46.3628,46.4162,36600.0
2015-05-27 14:10:00,60.91,60.91,60.84,60.85,34100.0,46.4162,46.4162,46.3628,46.3704,34100.0
2015-05-27 14:20:00,60.86,60.87,60.84,60.87,31000.0,46.3781,46.3857,46.3628,46.3857,31000.0
2015-05-27 14:30:00,60.87,60.9,60.82,60.84,46100.0,46.3857,46.4085,46.3476,46.3628,46100.0
2015-05-27 14:40:00,60.84,60.85,60.82,60.85,29600.0,46.3628,46.3704,46.3476,46.3704,29600.0
2015-05-27 14:50:00,60.84,60.86,60.81,60.82,56300.0,46.3628,46.3781,46.34,46.3476,56300.0
2015-05-27 15:00:00,60.82,60.85,60.81,60.84,72900.0,46.3476,46.3704,46.34,46.3628,72900.0
2015-05-27 15:10:00,60.84,60.92,60.81,60.92,88500.0,46.3628,46.4238,46.34,46.4238,88500.0
2015-05-27 15:20:00,60.91,60.94,60.87,60.87,54500.0,46.4162,46.439,46.3857,46.3857,54500.0
2015-05-27 15:30:00,60.88,60.9,60.85,60.89,48600.0,46.3933,46.4085,46.3704,46.4009,48600.0
2015-05-27 15:40:00,60.9,61.0,60.88,60.98,88200.0,46.4085,46.4847,46.3933,46.4695,88200.0
2015-05-27 15:50:00,60.99,61.04,60.93,60.93,189600.0,46.4771,46.5152,46.4314,46.4314,189600.0
2015-05-28 09:30:00,60.7,60.81,60.4,60.48,183300.0,46.2561,46.34,46.0275,46.0885,183300.0
2015-05-28 09:40:00,60.49,60.8,60.47,60.72,144000.0,46.0961,46.3323,46.0809,46.2714,144000.0
2015-05-28 09:50:00,60.73,60.77,60.4,60.41,74100.0,46.279,46.3095,46.0275,46.0351,74100.0
2015-05-28 10:00:00,60.41,60.5,60.38,60.41,67700.0,46.0351,46.1037,46.0123,46.0351,67700.0
2015-05-28 10:10:00,60.42,60.51,60.3,60.51,49700.0,46.0428,46.1113,45.9513,46.1113,49700.0
2015-05-28 10:20:00,60.5,60.6,60.48,60.6,72500.0,46.1037,46.1799,46.0885,46.1799,72500.0
2015-05-28 10:30:00,60.6,60.64,60.54,60.58,248900.0,46.1799,46.2104,46.1342,46.1647,248900.0
2015-05-28 10:40:00,60.61,60.64,60.55,60.55,151400.0,46.1875,46.2104,46.1418,46.1418,151400.0
2015-05-28 10:50:00,60.55,60.64,60.55,60.59,68800.0,46.1418,46.2104,46.1418,46.1723,68800.0
2015-05-28 11:00:00,60.59,60.79,60.59,60.77,87800.0,46.1723,46.3247,46.1723,46.3095,87800.0
2015-05-28 11:10:00,60.76,60.93,60.73,60.92,57800.0,46.3019,46.4314,46.279,46.4238,57800.0
2015-05-28 11:20:00,60.91,60.95,60.82,60.85,83100.0,46.4162,46.4466,46.3476,46.3704,83100.0
2015-05-28 11:30:00,60.86,60.93,60.85,60.91,65700.0,46.3781,46.4314,46.3704,46.4162,65700.0
2015-05-28 11:40:00,60.9,60.94,60.83,60.84,69800.0,46.4085,46.439,46.3552,46.3628,69800.0
2015-05-28 11:50:00,60.84,60.85,60.75,60.83,74600.0,46.3628,46.3704,46.2942,46.3552,74600.0
2015-05-28 12:00:00,60.84,60.87,60.82,60.84,60500.0,46.3628,46.3857,46.3476,46.3628,60500.0
2015-05-28 12:10:00,60.84,60.88,60.83,60.85,40600.0,46.3628,46.3933,46.3552,46.3704,40600.0
2015-05-28 12:20:00,60.85,60.88,60.81,60.85,44200.0,46.3704,46.3933,46.34,46.3704,44200.0
2015-05-28 12:30:00,60.86,60.86,60.75,60.75,50100.0,46.3781,46.3781,46.2942,46.2942,50100.0
2015-05-28 12:40:00,60.76,60.92,60.75,60.92,109200.0,46.3019,46.4238,46.2942,46.4238,109200.0
2015-05-28 12:50:00,60.93,60.93,60.86,60.88,44100.0,46.4314,46.4314,46.3781,46.3933,44100.0
2015-05-28 13:00:00,60.89,61.0,60.87,60.97,54900.0,46.4009,46.4847,46.3857,46.4619,54900.0
2015-05-28 13:10:00,60.96,60.97,60.88,60.9,34300.0,46.4543,46.4619,46.3933,46.4085,34300.0
2015-05-28 13:20:00,60.9,60.96,60.9,60.92,26700.0,46.4085,46.4543,46.4085,46.4238,26700.0
2015-05-28 13:30:00,60.92,60.96,60.88,60.94,57300.0,46.4238,46.4543,46.3933,46.439,57300.0
2015-05-28 13:40:00,60.94,60.96,60.88,60.88,30800.0,46.439,46.4543,46.3933,46.3933,30800.0
2015-05-28 13:50:00,60.89,60.94,60.88,60.91,25200.0,46.4009,46.439,46.3933,46.4162,25200.0
2015-05-28 14:00:00,60.9,60.91,60.84,60.85,58200.0,46.4085,46.4162,46.3628,46.3704,58200.0
2015-05-28 14:10:00,60.85,60.86,60.74,60.74,62100.0,46.3704,46.3781,46.2866,46.2866,62100.0
2015-05-28 14:20:00,60.75,60.93,60.74,60.91,45600.0,46.2942,46.4314,46.2866,46.4162,45600.0
2015-05-28 14:30:00,60.92,60.95,60.88,60.94,47100.0,46.4238,46.4466,46.3933,46.439,47100.0
2015-05-28 14:40:00,60.94,61.0,60.94,60.96,47000.0,46.439,46.4847,46.439,46.4543,47000.0
2015-05-28 14:50:00,60.97,61.0,60.96,60.97,60400.0,46.4619,46.4847,46.4543,46.4619,60400.0
2015-05-28 15:00:00,60.97,61.06,60.96,60.96,140200.0,46.4619,46.5305,46.4543,46.4543,140200.0
2015-05-28 15:10:00,60.96,60.99,60.94,60.97,58900.0,46.4543,46.4771,46.439,46.4619,58900.0
2015-05-28 15:20:00,60.98,60.99,60.94,60.96,68200.0,46.4695,46.4771,46.439,46.4543,68200.0
2015-05-28 15:30:00,60.97,61.01,60.97,61.0,92700.0,46.4619,46.4924,46.4619,46.4847,92700.0
2015-05-28 15:40:00,61.0,61.05,60.99,61.05,90300.0,46.4847,46.5228,46.4771,46.5228,90300.0
2015-05-28 15:50:00,61.04,61.07,61.02,61.04,208600.0,46.5152,46.5381,46.5,46.5152,208600.0
2015-05-29 09:30:00,61.23,61.28,60.49,60.52,178400.0,46.66,46.6981,46.0961,46.119,178400.0
2015-05-29 09:40:00,60.52,60.65,60.46,60.61,130100.0,46.119,46.218,46.0732,46.1875,130100.0
2015-05-29 09:50:00,60.62,60.81,60.6,60.75,82400.0,46.1952,46.34,46.1799,46.2942,82400.0
2015-05-29 10:00:00,60.75,60.77,60.64,60.7,78300.0,46.2942,46.3095,46.2104,46.2561,78300.0
2015-05-29 10:10:00,60.7,60.76,60.64,60.75,168100.0,46.2561,46.3019,46.2104,46.2942,168100.0
2015-05-29 10:20:00,60.75,60.81,60.5,60.52,76200.0,46.2942,46.34,46.1037,46.119,76200.0
2015-05-29 10:30:00,60.51,60.52,60.38,60.42,56100.0,46.1113,46.119,46.0123,46.0428,56100.0
2015-05-29 10:40:00,60.43,60.44,60.23,60.29,82100.0,46.0504,46.058,45.898,45.9437,82100.0
2015-05-29 10:50:00,60.29,60.3,60.18,60.25,59500.0,45.9437,45.9513,45.8599,45.9132,59500.0
2015-05-29 11:00:00,60.25,60.26,60.13,60.16,64400.0,45.9132,45.9208,45.8218,45.8446,64400.0
2015-05-29 11:10:00,60.16,60.22,60.07,60.09,67700.0,45.8446,45.8903,45.776,45.7913,67700.0
2015-05-29 11:20:00,60.09,60.09,60.03,60.03,67900.0,45.7913,45.7913,45.7456,45.7456,67900.0
2015-05-29 11:30:00,60.03,60.08,60.01,60.07,55400.0,45.7456,45.7837,45.7303,45.776,55400.0
2015-05-29 11:40:00,60.08,60.25,60.08,60.21,46000.0,45.7837,45.9132,45.7837,45.8827,46000.0
2015-05-29 11:50:00,60.21,60.24,60.16,60.18,46900.0,45.8827,45.9056,45.8446,45.8599,46900.0
2015-05-29 12:00:00,60.18,60.3,60.18,60.29,54500.0,45.8599,45.9513,45.8599,45.9437,54500.0
2015-05-29 12:10:00,60.29,60.34,60.28,60.33,54000.0,45.9437,45.9818,45.9361,45.9742,54000.0
2015-05-29 12:20:00,60.32,60.36,60.3,60.35,34200.0,45.9666,45.997,45.9513,45.9894,34200.0
2015-05-29 12:30:00,60.36,60.43,60.35,60.4,48200.0,45.997,46.0504,45.9894,46.0275,48200.0
2015-05-29 12:40:00,60.41,60.44,60.34,60.36,32300.0,46.0351,46.058,45.9818,45.997,32300.0
2015-05-29 12:50:00,60.36,60.39,60.32,60.32,32400.0,45.997,46.0199,45.9666,45.9666,32400.0
2015-05-29 13:00:00,60.32,60.33,60.24,60.27,31400.0,45.9666,45.9742,45.9056,45.9285,31400.0
2015-05-29 13:10:00,60.27,60.3,60.23,60.27,27100.0,45.9285,45.9513,45.898,45.9285,27100.0
2015-05-29 13:20:00,60.27,60.32,60.26,60.26,23900.0,45.9285,45.9666,45.9208,45.9208,23900.0
2015-05-29 13:30:00,60.26,60.34,60.26,60.32,71800.0,45.9208,45.9818,45.9208,45.9666,71800.0
2015-05-29 13:40:00,60.33,60.38,60.32,60.34,47400.0,45.9742,46.0123,45.9666,45.9818,47400.0
2015-05-29 13:50:00,60.34,60.38,60.28,60.29,73600.0,45.9818,46.0123,45.9361,45.9437,73600.0
2015-05-29 14:00:00,60.3,60.33,60.29,60.31,72700.0,45.9513,45.9742,45.9437,45.9589,72700.0
2015-05-29 14:10:00,60.3,60.33,60.28,60.29,45800.0,45.9513,45.9742,45.9361,45.9437,45800.0
2015-05-29 14:20:00,60.28,60.32,60.27,60.27,143200.0,45.9361,45.9666,45.9285,45.9285,143200.0
2015-05-29 14:30:00,60.27,60.29,60.23,60.26,68000.0,45.9285,45.9437,45.898,45.9208,68000.0
2015-05-29 14:40:00,60.26,60.32,60.26,60.28,103200.0,45.9208,45.9666,45.9208,45.9361,103200.0
2015-05-29 14:50:00,60.29,60.38,60.28,60.35,44800.0,45.9437,46.0123,45.9361,45.9894,44800.0
2015-05-29 15:00:00,60.34,60.39,60.28,60.37,45500.0,45.9818,46.0199,45.9361,46.0047,45500.0
2015-05-29 15:10:00,60.37,60.43,60.35,60.35,74800.0,46.0047,46.0504,45.9894,45.9894,74800.0
2015-05-29 15:20:00,60.36,60.43,60.33,60.39,70100.0,45.997,46.0504,45.9742,46.0199,70100.0
2015-05-29 15:30:00,60.4,60.43,60.32,60.38,95300.0,46.0275,46.0504,45.9666,46.0123,95300.0
2015-05-29 15:40:00,60.39,60.46,60.33,60.34,162000.0,46.0199,46.0732,45.9742,45.9818,162000.0
2015-05-29 15:50:00,60.35,60.39,60.3,60.3,369800.0,45.9894,46.0199,45.9513,45.9513,369800.0
2015-06-01 09:30:00,60.64,60.82,60.25,60.36,134437.0,46.2104,46.3476,45.9132,45.997,134437.0
2015-06-01 09:40:00,60.38,60.38,60.09,60.18,75552.0,46.0123,46.0123,45.7913,45.8599,75552.0
2015-06-01 09:50:00,60.17,60.27,60.13,60.22,49692.0,45.8522,45.9285,45.8218,45.8903,49692.0
2015-06-01 10:00:00,60.23,60.42,60.16,60.23,64136.0,45.898,46.0428,45.8446,45.898,64136.0
2015-06-01 10:10:00,60.24,60.24,60.0,60.02,69645.0,45.9056,45.9056,45.7227,45.7379,69645.0
2015-06-01 10:20:00,60.01,60.2,60.01,60.18,45115.0,45.7303,45.8751,45.7303,45.8599,45115.0
2015-06-01 10:30:00,60.18,60.18,60.06,60.12,37927.0,45.8599,45.8599,45.7684,45.8141,37927.0
2015-06-01 10:40:00,60.13,60.15,60.07,60.13,53971.0,45.8218,45.837,45.776,45.8218,53971.0
2015-06-01 10:50:00,60.12,60.24,60.08,60.19,58493.0,45.8141,45.9056,45.7837,45.8675,58493.0
2015-06-01 11:00:00,60.19,60.26,60.18,60.21,33343.0,45.8675,45.9208,45.8599,45.8827,33343.0
2015-06-01 11:10:00,60.21,60.23,60.11,60.13,40709.0,45.8827,45.898,45.8065,45.8218,40709.0
2015-06-01 11:20:00,60.13,60.2,60.09,60.1,43307.0,45.8218,45.8751,45.7913,45.7989,43307.0
2015-06-01 11:30:00,60.1,60.17,60.08,60.16,47439.0,45.7989,45.8522,45.7837,45.8446,47439.0
2015-06-01 11:40:00,60.15,60.24,60.14,60.21,63166.0,45.837,45.9056,45.8294,45.8827,63166.0
2015-06-01 11:50:00,60.2,60.25,60.15,60.16,41873.0,45.8751,45.9132,45.837,45.8446,41873.0
2015-06-01 12:00:00,60.16,60.22,60.15,60.21,32618.0,45.8446,45.8903,45.837,45.8827,32618.0
2015-06-01 12:10:00,60.21,60.32,60.18,60.32,44016.0,45.8827,45.9666,45.8599,45.9666,44016.0
2015-06-01 12:20:00,60.32,60.42,60.3,60.42,26479.0,45.9666,46.0428,45.9513,46.0428,26479.0
2015-06-01 12:30:00,60.43,60.5,60.42,60.45,51704.0,46.0504,46.1037,46.0428,46.0656,51704.0
2015-06-01 12:40:00,60.45,60.48,60.42,60.45,27916.0,46.0656,46.0885,46.0428,46.0656,27916.0
2015-06-01 12:50:00,60.45,60.48,60.44,60.47,31686.0,46.0656,46.0885,46.058,46.0809,31686.0
2015-06-01 13:00:00,60.48,60.52,60.47,60.5,54693.0,46.0885,46.119,46.0809,46.1037,54693.0
2015-06-01 13:10:00,60.49,60.53,60.48,60.52,42119.0,46.0961,46.1266,46.0885,46.119,42119.0
2015-06-01 13:20:00,60.52,60.58,60.52,60.56,35063.0,46.119,46.1647,46.119,46.1494,35063.0
2015-06-01 13:30:00,60.57,60.58,60.49,60.49,36309.0,46.1571,46.1647,46.0961,46.0961,36309.0
2015-06-01 13:40:00,60.5,60.53,60.47,60.51,53071.0,46.1037,46.1266,46.0809,46.1113,53071.0
2015-06-01 13:50:00,60.51,60.51,60.38,60.43,35915.0,46.1113,46.1113,46.0123,46.0504,35915.0
2015-06-01 14:00:00,60.43,60.46,60.38,60.42,65161.0,46.0504,46.0732,46.0123,46.0428,65161.0
2015-06-01 14:10:00,60.42,60.43,60.37,60.38,63837.0,46.0428,46.0504,46.0047,46.0123,63837.0
2015-06-01 14:20:00,60.38,60.41,60.34,60.37,57721.0,46.0123,46.0351,45.9818,46.0047,57721.0
2015-06-01 14:30:00,60.38,60.42,60.37,60.38,51875.0,46.0123,46.0428,46.0047,46.0123,51875.0
2015-06-01 14:40:00,60.38,60.4,60.36,60.38,39704.0,46.0123,46.0275,45.997,46.0123,39704.0
2015-06-01 14:50:00,60.39,60.41,60.34,60.35,33711.0,46.0199,46.0351,45.9818,45.9894,33711.0
2015-06-01 15:00:00,60.34,60.42,60.34,60.4,40808.0,45.9818,46.0428,45.9818,46.0275,40808.0
2015-06-01 15:10:00,60.4,60.42,60.37,60.39,66783.0,46.0275,46.0428,46.0047,46.0199,66783.0
2015-06-01 15:20:00,60.39,60.4,60.36,60.36,55131.0,46.0199,46.0275,45.997,45.997,55131.0
2015-06-01 15:30:00,60.36,60.38,60.28,60.3,104903.0,45.997,46.0123,45.9361,45.9513,104903.0
2015-06-01 15:40:00,60.29,60.3,60.24,60.29,138045.0,45.9437,45.9513,45.9056,45.9437,138045.0
2015-06-01 15:50:00,60.28,60.28,60.19,60.25,221956.0,45.9361,45.9361,45.8675,45.9132,221956.0
2015-06-02 09:30:00,60.07,60.2,60.01,60.13,98006.0,45.776,45.8751,45.7303,45.8218,98006.0
2015-06-02 09:40:00,60.11,60.2,60.06,60.16,84813.0,45.8065,45.8751,45.7684,45.8446,84813.0
2015-06-02 09:50:00,60.16,60.32,60.1,60.26,64210.0,45.8446,45.9666,45.7989,45.9208,64210.0
2015-06-02 10:00:00,60.26,60.5,60.17,60.47,85129.0,45.9208,46.1037,45.8522,46.0809,85129.0
2015-06-02 10:10:00,60.47,60.53,60.43,60.47,77193.0,46.0809,46.1266,46.0504,46.0809,77193.0
2015-06-02 10:20:00,60.47,60.57,60.44,60.52,180907.0,46.0809,46.1571,46.058,46.119,180907.0
2015-06-02 10:30:00,60.52,60.77,60.51,60.73,72329.0,46.119,46.3095,46.1113,46.279,72329.0
2015-06-02 10:40:00,60.73,60.77,60.68,60.76,50148.0,46.279,46.3095,46.2409,46.3019,50148.0
2015-06-02 10:50:00,60.76,60.76,60.68,60.68,78400.0,46.3019,46.3019,46.2409,46.2409,78400.0
2015-06-02 11:00:00,60.68,60.72,60.62,60.64,57092.0,46.2409,46.2714,46.1952,46.2104,57092.0
2015-06-02 11:10:00,60.64,60.65,60.46,60.46,71235.0,46.2104,46.218,46.0732,46.0732,71235.0
2015-06-02 11:20:00,60.47,60.53,60.44,60.51,46848.0,46.0809,46.1266,46.058,46.1113,46848.0
2015-06-02 11:30:00,60.51,60.58,60.5,60.53,35294.0,46.1113,46.1647,46.1037,46.1266,35294.0
2015-06-02 11:40:00,60.54,60.54,60.44,60.49,39432.0,46.1342,46.1342,46.058,46.0961,39432.0
2015-06-02 11:50:00,60.5,60.51,60.44,60.44,35993.0,46.1037,46.1113,46.058,46.058,35993.0
2015-06-02 12:00:00,60.44,60.62,60.44,60.61,56404.0,46.058,46.1952,46.058,46.1875,56404.0
2015-06-02 12:10:00,60.62,60.62,60.56,60.56,19560.0,46.1952,46.1952,46.1494,46.1494,19560.0
2015-06-02 12:20:00,60.57,60.57,60.53,60.54,48318.0,46.1571,46.1571,46.1266,46.1342,48318.0
2015-06-02 12:30:00,60.54,60.56,60.53,60.55,21613.0,46.1342,46.1494,46.1266,46.1418,21613.0
2015-06-02 12:40:00,60.55,60.58,60.53,60.58,24099.0,46.1418,46.1647,46.1266,46.1647,24099.0
2015-06-02 12:50:00,60.58,60.6,60.56,60.56,21461.0,46.1647,46.1799,46.1494,46.1494,21461.0
2015-06-02 13:00:00,60.56,60.6,60.54,60.58,65714.0,46.1494,46.1799,46.1342,46.1647,65714.0
2015-06-02 13:10:00,60.58,60.59,60.52,60.53,46279.0,46.1647,46.1723,46.119,46.1266,46279.0
2015-06-02 13:20:00,60.53,60.6,60.52,60.53,28384.0,46.1266,46.1799,46.119,46.1266,28384.0
2015-06-02 13:30:00,60.54,60.55,60.5,60.54,31523.0,46.1342,46.1418,46.1037,46.1342,31523.0
2015-06-02 13:40:00,60.54,60.61,60.53,60.58,33709.0,46.1342,46.1875,46.1266,46.1647,33709.0
2015-06-02 13:50:00,60.58,60.61,60.55,60.6,33129.0,46.1647,46.1875,46.1418,46.1799,33129.0
2015-06-02 14:00:00,60.59,60.6,60.51,60.53,37930.0,46.1723,46.1799,46.1113,46.1266,37930.0
2015-06-02 14:10:00,60.52,60.52,60.37,60.38,47687.0,46.119,46.119,46.0047,46.0123,47687.0
2015-06-02 14:20:00,60.38,60.41,60.35,60.4,35209.0,46.0123,46.0351,45.9894,46.0275,35209.0
2015-06-02 14:30:00,60.4,60.44,60.36,60.36,49702.0,46.0275,46.058,45.997,45.997,49702.0
2015-06-02 14:40:00,60.36,60.36,60.29,60.3,49207.0,45.997,45.997,45.9437,45.9513,49207.0
2015-06-02 14:50:00,60.3,60.36,60.26,60.35,44419.0,45.9513,45.997,45.9208,45.9894,44419.0
2015-06-02 15:00:00,60.35,60.37,60.27,60.34,70922.0,45.9894,46.0047,45.9285,45.9818,70922.0
2015-06-02 15:10:00,60.34,60.35,60.29,60.33,68147.0,45.9818,45.9894,45.9437,45.9742,68147.0
2015-06-02 15:20:00,60.33,60.39,60.32,60.39,71200.0,45.9742,46.0199,45.9666,46.0199,71200.0
2015-06-02 15:30:00,60.39,60.4,60.35,60.35,101231.0,46.0199,46.0275,45.9894,45.9894,101231.0
2015-06-02 15:40:00,60.35,60.36,60.26,60.31,102145.0,45.9894,45.997,45.9208,45.9589,102145.0
2015-06-02 15:50:00,60.3,60.36,60.29,60.32,230143.0,45.9513,45.997,45.9437,45.9666,230143.0
2015-06-03 09:30:00,60.3,60.47,60.13,60.16,105470.0,45.9513,46.0809,45.8218,45.8446,105470.0
2015-06-03 09:40:00,60.15,60.35,60.15,60.34,113378.0,45.837,45.9894,45.837,45.9818,113378.0
2015-06-03 09:50:00,60.35,60.42,60.32,60.4,79464.0,45.9894,46.0428,45.9666,46.0275,79464.0
2015-06-03 10:00:00,60.38,60.41,60.25,60.36,64889.0,46.0123,46.0351,45.9132,45.997,64889.0
2015-06-03 10:10:00,60.35,60.49,60.35,60.47,142037.0,45.9894,46.0961,45.9894,46.0809,142037.0
2015-06-03 10:20:00,60.47,60.66,60.46,60.66,42923.0,46.0809,46.2256,46.0732,46.2256,42923.0
2015-06-03 10:30:00,60.66,60.7,60.59,60.61,59612.0,46.2256,46.2561,46.1723,46.1875,59612.0
2015-06-03 10:40:00,60.62,60.65,60.56,60.62,46731.0,46.1952,46.218,46.1494,46.1952,46731.0
2015-06-03 10:50:00,60.63,60.66,60.61,60.66,38161.0,46.2028,46.2256,46.1875,46.2256,38161.0
2015-06-03 11:00:00,60.66,60.68,60.49,60.55,59372.0,46.2256,46.2409,46.0961,46.1418,59372.0
2015-06-03 11:10:00,60.56,60.57,60.49,60.52,39632.0,46.1494,46.1571,46.0961,46.119,39632.0
2015-06-03 11:20:00,60.53,60.54,60.3,60.32,86748.0,46.1266,46.1342,45.9513,45.9666,86748.0
2015-06-03 11:30:00,60.32,60.4,60.29,60.3,54140.0,45.9666,46.0275,45.9437,45.9513,54140.0
2015-06-03 11:40:00,60.3,60.31,60.2,60.2,48087.0,45.9513,45.9589,45.8751,45.8751,48087.0
2015-06-03 11:50:00,60.21,60.32,60.14,60.32,43724.0,45.8827,45.9666,45.8294,45.9666,43724.0
2015-06-03 12:00:00,60.31,60.35,60.24,60.28,59258.0,45.9589,45.9894,45.9056,45.9361,59258.0
2015-06-03 12:10:00,60.29,60.32,60.25,60.26,42254.0,45.9437,45.9666,45.9132,45.9208,42254.0
2015-06-03 12:20:00,60.27,60.3,60.23,60.3,19168.0,45.9285,45.9513,45.898,45.9513,19168.0
2015-06-03 12:30:00,60.29,60.35,60.25,60.34,27260.0,45.9437,45.9894,45.9132,45.9818,27260.0
2015-06-03 12:40:00,60.35,60.37,60.27,60.28,29239.0,45.9894,46.0047,45.9285,45.9361,29239.0
2015-06-03 12:50:00,60.28,60.31,60.22,60.3,22737.0,45.9361,45.9589,45.8903,45.9513,22737.0
2015-06-03 13:00:00,60.3,60.34,60.28,60.3,38862.0,45.9513,45.9818,45.9361,45.9513,38862.0
2015-06-03 13:10:00,60.3,60.33,60.27,60.3,32095.0,45.9513,45.9742,45.9285,45.9513,32095.0
2015-06-03 13:20:00,60.3,60.31,60.26,60.3,42085.0,45.9513,45.9589,45.9208,45.9513,42085.0
2015-06-03 13:30:00,60.3,60.36,60.27,60.34,30647.0,45.9513,45.997,45.9285,45.9818,30647.0
2015-06-03 13:40:00,60.34,60.37,60.3,60.31,37910.0,45.9818,46.0047,45.9513,45.9589,37910.0
2015-06-03 13:50:00,60.31,60.36,60.31,60.35,27332.0,45.9589,45.997,45.9589,45.9894,27332.0
2015-06-03 14:00:00,60.36,60.43,60.35,60.38,40013.0,45.997,46.0504,45.9894,46.0123,40013.0
2015-06-03 14:10:00,60.38,60.46,60.37,60.43,35113.0,46.0123,46.0732,46.0047,46.0504,35113.0
2015-06-03 14:20:00,60.44,60.49,60.42,60.45,27537.0,46.058,46.0961,46.0428,46.0656,27537.0
2015-06-03 14:30:00,60.45,60.47,60.43,60.47,26987.0,46.0656,46.0809,46.0504,46.0809,26987.0
2015-06-03 14:40:00,60.46,60.48,60.43,60.44,37786.0,46.0732,46.0885,46.0504,46.058,37786.0
2015-06-03 14:50:00,60.43,60.44,60.4,60.42,36210.0,46.0504,46.058,46.0275,46.0428,36210.0
2015-06-03 15:00:00,60.41,60.43,60.36,60.4,52467.0,46.0351,46.0504,45.997,46.0275,52467.0
2015-06-03 15:10:00,60.41,60.43,60.31,60.33,51083.0,46.0351,46.0504,45.9589,45.9742,51083.0
2015-06-03 15:20:00,60.34,60.38,60.32,60.38,49180.0,45.9818,46.0123,45.9666,46.0123,49180.0
2015-06-03 15:30:00,60.37,60.4,60.33,60.39,72466.0,46.0047,46.0275,45.9742,46.0199,72466.0
2015-06-03 15:40:00,60.39,60.41,60.32,60.32,116260.0,46.0199,46.0351,45.9666,45.9666,116260.0
2015-06-03 15:50:00,60.33,60.35,60.29,60.35,252163.0,45.9742,45.9894,45.9437,45.9894,252163.0
2015-06-04 09:30:00,59.87,60.02,59.74,59.77,241601.0,45.6236,45.7379,45.5246,45.5474,241601.0
2015-06-04 09:40:00,59.78,59.83,59.47,59.47,200134.0,45.555,45.5932,45.3188,45.3188,200134.0
2015-06-04 09:50:00,59.49,59.66,59.45,59.56,103116.0,45.3341,45.4636,45.3036,45.3874,103116.0
2015-06-04 10:00:00,59.56,59.73,59.56,59.66,50267.0,45.3874,45.5169,45.3874,45.4636,50267.0
2015-06-04 10:10:00,59.67,59.7,59.6,59.63,33237.0,45.4712,45.4941,45.4179,45.4407,33237.0
2015-06-04 10:20:00,59.64,59.67,59.44,59.45,142571.0,45.4484,45.4712,45.296,45.3036,142571.0
2015-06-04 10:30:00,59.44,59.45,59.28,59.29,188643.0,45.296,45.3036,45.174,45.1816,188643.0
2015-06-04 10:40:00,59.29,59.38,59.28,59.31,138486.0,45.1816,45.2502,45.174,45.1969,138486.0
2015-06-04 10:50:00,59.3,59.34,59.24,59.24,72530.0,45.1893,45.2197,45.1435,45.1435,72530.0
2015-06-04 11:00:00,59.24,59.24,59.15,59.15,110547.0,45.1435,45.1435,45.075,45.075,110547.0
2015-06-04 11:10:00,59.16,59.39,59.15,59.29,169570.0,45.0826,45.2579,45.075,45.1816,169570.0
2015-06-04 11:20:00,59.28,59.3,59.19,59.19,72399.0,45.174,45.1893,45.1054,45.1054,72399.0
2015-06-04 11:30:00,59.2,59.2,59.09,59.12,119210.0,45.1131,45.1131,45.0292,45.0521,119210.0
2015-06-04 11:40:00,59.11,59.23,59.11,59.18,58571.0,45.0445,45.1359,45.0445,45.0978,58571.0
2015-06-04 11:50:00,59.18,59.29,59.15,59.24,80619.0,45.0978,45.1816,45.075,45.1435,80619.0
2015-06-04 12:00:00,59.23,59.33,59.21,59.31,57125.0,45.1359,45.2121,45.1207,45.1969,57125.0
2015-06-04 12:10:00,59.31,59.33,59.25,59.27,60445.0,45.1969,45.2121,45.1512,45.1664,60445.0
2015-06-04 12:20:00,59.26,59.27,59.2,59.24,50506.0,45.1588,45.1664,45.1131,45.1435,50506.0
2015-06-04 12:30:00,59.23,59.3,59.18,59.2,112311.0,45.1359,45.1893,45.0978,45.1131,112311.0
2015-06-04 12:40:00,59.2,59.26,59.17,59.18,50313.0,45.1131,45.1588,45.0902,45.0978,50313.0
2015-06-04 12:50:00,59.17,59.18,59.09,59.09,114712.0,45.0902,45.0978,45.0292,45.0292,114712.0
2015-06-04 13:00:00,59.09,59.15,59.05,59.08,95154.0,45.0292,45.075,44.9988,45.0216,95154.0
2015-06-04 13:10:00,59.07,59.12,58.96,59.0,97459.0,45.014,45.0521,44.9302,44.9607,97459.0
2015-06-04 13:20:00,59.0,59.04,58.95,59.04,52737.0,44.9607,44.9911,44.9226,44.9911,52737.0
2015-06-04 13:30:00,59.03,59.04,58.99,59.0,101391.0,44.9835,44.9911,44.953,44.9607,101391.0
2015-06-04 13:40:00,59.0,59.02,58.92,58.98,53693.0,44.9607,44.9759,44.8997,44.9454,53693.0
2015-06-04 13:50:00,58.98,59.06,58.93,59.05,61435.0,44.9454,45.0064,44.9073,44.9988,61435.0
2015-06-04 14:00:00,59.05,59.14,59.04,59.07,67062.0,44.9988,45.0673,44.9911,45.014,67062.0
2015-06-04 14:10:00,59.07,59.1,59.0,59.03,117063.0,45.014,45.0369,44.9607,44.9835,117063.0
2015-06-04 14:20:00,59.02,59.07,58.98,58.99,116851.0,44.9759,45.014,44.9454,44.953,116851.0
2015-06-04 14:30:00,58.99,59.0,58.93,58.94,129770.0,44.953,44.9607,44.9073,44.9149,129770.0
2015-06-04 14:40:00,58.95,58.95,58.85,58.86,134908.0,44.9226,44.9226,44.8463,44.854,134908.0
2015-06-04 14:50:00,58.86,58.92,58.85,58.9,92202.0,44.854,44.8997,44.8463,44.8844,92202.0
2015-06-04 15:00:00,58.9,58.95,58.89,58.9,198062.0,44.8844,44.9226,44.8768,44.8844,198062.0
2015-06-04 15:10:00,58.9,58.91,58.82,58.84,173497.0,44.8844,44.8921,44.8235,44.8387,173497.0
2015-06-04 15:20:00,58.85,58.93,58.83,58.88,161236.0,44.8463,44.9073,44.8311,44.8692,161236.0
2015-06-04 15:30:00,58.89,58.94,58.86,58.92,421507.0,44.8768,44.9149,44.854,44.8997,421507.0
2015-06-04 15:40:00,58.93,58.94,58.87,58.91,308692.0,44.9073,44.9149,44.8616,44.8921,308692.0
2015-06-04 15:50:00,58.9,58.96,58.87,58.94,408220.0,44.8844,44.9302,44.8616,44.9149,408220.0
2015-06-05 09:30:00,58.8,59.16,58.63,58.68,187045.0,44.8082,45.0826,44.6787,44.7168,187045.0
2015-06-05 09:40:00,58.68,58.81,58.63,58.79,114474.0,44.7168,44.8159,44.6787,44.8006,114474.0
2015-06-05 09:50:00,58.79,59.0,58.77,58.92,51929.0,44.8006,44.9607,44.7854,44.8997,51929.0
2015-06-05 10:00:00,58.91,59.08,58.83,59.0,89827.0,44.8921,45.0216,44.8311,44.9607,89827.0
2015-06-05 10:10:00,58.98,58.98,58.91,58.92,41367.0,44.9454,44.9454,44.8921,44.8997,41367.0
2015-06-05 10:20:00,58.96,59.15,58.95,59.11,50035.0,44.9302,45.075,44.9226,45.0445,50035.0
2015-06-05 10:30:00,59.12,59.23,59.11,59.22,55180.0,45.0521,45.1359,45.0445,45.1283,55180.0
2015-06-05 10:40:00,59.22,59.24,58.98,59.01,70528.0,45.1283,45.1435,44.9454,44.9683,70528.0
2015-06-05 10:50:00,59.01,59.03,58.94,59.0,40381.0,44.9683,44.9835,44.9149,44.9607,40381.0
2015-06-05 11:00:00,59.0,59.09,59.0,59.02,53141.0,44.9607,45.0292,44.9607,44.9759,53141.0
2015-06-05 11:10:00,59.02,59.03,58.92,59.0,35412.0,44.9759,44.9835,44.8997,44.9607,35412.0
2015-06-05 11:20:00,59.0,59.05,58.97,59.02,41950.0,44.9607,44.9988,44.9378,44.9759,41950.0
2015-06-05 11:30:00,59.03,59.04,58.91,58.96,48969.0,44.9835,44.9911,44.8921,44.9302,48969.0
2015-06-05 11:40:00,58.96,59.0,58.92,59.0,38708.0,44.9302,44.9607,44.8997,44.9607,38708.0
2015-06-05 11:50:00,59.0,59.0,58.93,58.99,57165.0,44.9607,44.9607,44.9073,44.953,57165.0
2015-06-05 12:00:00,58.99,59.11,58.98,59.11,64870.0,44.953,45.0445,44.9454,45.0445,64870.0
2015-06-05 12:10:00,59.11,59.14,59.1,59.11,32959.0,45.0445,45.0673,45.0369,45.0445,32959.0
2015-06-05 12:20:00,59.12,59.14,59.09,59.11,49039.0,45.0521,45.0673,45.0292,45.0445,49039.0
2015-06-05 12:30:00,59.11,59.11,59.03,59.05,36063.0,45.0445,45.0445,44.9835,44.9988,36063.0
2015-06-05 12:40:00,59.05,59.19,59.01,59.15,56487.0,44.9988,45.1054,44.9683,45.075,56487.0
2015-06-05 12:50:00,59.15,59.25,59.15,59.24,39494.0,45.075,45.1512,45.075,45.1435,39494.0
2015-06-05 13:00:00,59.25,59.26,59.18,59.25,54042.0,45.1512,45.1588,45.0978,45.1512,54042.0
2015-06-05 13:10:00,59.25,59.25,59.16,59.21,50858.0,45.1512,45.1512,45.0826,45.1207,50858.0
2015-06-05 13:20:00,59.2,59.23,59.16,59.18,54900.0,45.1131,45.1359,45.0826,45.0978,54900.0
2015-06-05 13:30:00,59.18,59.19,59.14,59.18,56590.0,45.0978,45.1054,45.0673,45.0978,56590.0
2015-06-05 13:40:00,59.18,59.19,59.15,59.16,32681.0,45.0978,45.1054,45.075,45.0826,32681.0
2015-06-05 13:50:00,59.16,59.22,59.15,59.2,97584.0,45.0826,45.1283,45.075,45.1131,97584.0
2015-06-05 14:00:00,59.21,59.23,59.12,59.14,56088.0,45.1207,45.1359,45.0521,45.0673,56088.0
2015-06-05 14:10:00,59.13,59.24,59.13,59.24,27323.0,45.0597,45.1435,45.0597,45.1435,27323.0
2015-06-05 14:20:00,59.23,59.23,59.15,59.21,58910.0,45.1359,45.1359,45.075,45.1207,58910.0
2015-06-05 14:30:00,59.22,59.23,59.19,59.21,42354.0,45.1283,45.1359,45.1054,45.1207,42354.0
2015-06-05 14:40:00,59.2,59.22,59.13,59.15,52488.0,45.1131,45.1283,45.0597,45.075,52488.0
2015-06-05 14:50:00,59.15,59.25,59.15,59.21,47303.0,45.075,45.1512,45.075,45.1207,47303.0
2015-06-05 15:00:00,59.21,59.27,59.2,59.22,93683.0,45.1207,45.1664,45.1131,45.1283,93683.0
2015-06-05 15:10:00,59.23,59.27,59.2,59.21,53541.0,45.1359,45.1664,45.1131,45.1207,53541.0
2015-06-05 15:20:00,59.2,59.2,59.12,59.14,50112.0,45.1131,45.1131,45.0521,45.0673,50112.0
2015-06-05 15:30:00,59.13,59.18,59.09,59.1,78132.0,45.0597,45.0978,45.0292,45.0369,78132.0
2015-06-05 15:40:00,59.1,59.2,59.09,59.2,119181.0,45.0369,45.1131,45.0292,45.1131,119181.0
2015-06-05 15:50:00,59.19,59.25,59.15,59.2,311166.0,45.1054,45.1512,45.075,45.1131,311166.0
2015-06-08 09:30:00,59.04,59.31,58.98,59.22,136134.0,44.9911,45.1969,44.9454,45.1283,136134.0
2015-06-08 09:40:00,59.21,59.42,59.15,59.37,140757.0,45.1207,45.2807,45.075,45.2426,140757.0
2015-06-08 09:50:00,59.37,59.45,59.2,59.44,102243.0,45.2426,45.3036,45.1131,45.296,102243.0
2015-06-08 10:00:00,59.44,59.47,59.21,59.25,71159.0,45.296,45.3188,45.1207,45.1512,71159.0
2015-06-08 10:10:00,59.25,59.25,59.13,59.14,43431.0,45.1512,45.1512,45.0597,45.0673,43431.0
2015-06-08 10:20:00,59.15,59.26,59.11,59.21,30139.0,45.075,45.1588,45.0445,45.1207,30139.0
2015-06-08 10:30:00,59.21,59.27,59.17,59.19,28301.0,45.1207,45.1664,45.0902,45.1054,28301.0
2015-06-08 10:40:00,59.19,59.26,59.17,59.22,61879.0,45.1054,45.1588,45.0902,45.1283,61879.0
2015-06-08 10:50:00,59.21,59.27,59.21,59.22,35288.0,45.1207,45.1664,45.1207,45.1283,35288.0
2015-06-08 11:00:00,59.21,59.31,59.2,59.27,55009.0,45.1207,45.1969,45.1131,45.1664,55009.0
2015-06-08 11:10:00,59.27,59.32,59.24,59.31,38581.0,45.1664,45.2045,45.1435,45.1969,38581.0
2015-06-08 11:20:00,59.32,59.35,59.22,59.22,34378.0,45.2045,45.2274,45.1283,45.1283,34378.0
2015-06-08 11:30:00,59.23,59.25,59.13,59.13,37876.0,45.1359,45.1512,45.0597,45.0597,37876.0
2015-06-08 11:40:00,59.13,59.19,59.08,59.17,35835.0,45.0597,45.1054,45.0216,45.0902,35835.0
2015-06-08 11:50:00,59.16,59.16,59.1,59.12,31209.0,45.0826,45.0826,45.0369,45.0521,31209.0
2015-06-08 12:00:00,59.12,59.19,59.12,59.19,33760.0,45.0521,45.1054,45.0521,45.1054,33760.0
2015-06-08 12:10:00,59.19,59.2,59.15,59.19,81465.0,45.1054,45.1131,45.075,45.1054,81465.0
2015-06-08 12:20:00,59.2,59.22,59.18,59.21,19476.0,45.1131,45.1283,45.0978,45.1207,19476.0
2015-06-08 12:30:00,59.2,59.21,59.16,59.18,37281.0,45.1131,45.1207,45.0826,45.0978,37281.0
2015-06-08 12:40:00,59.18,59.19,59.13,59.16,25746.0,45.0978,45.1054,45.0597,45.0826,25746.0
2015-06-08 12:50:00,59.16,59.18,59.09,59.1,30614.0,45.0826,45.0978,45.0292,45.0369,30614.0
2015-06-08 13:00:00,59.1,59.11,59.05,59.08,27969.0,45.0369,45.0445,44.9988,45.0216,27969.0
2015-06-08 13:10:00,59.07,59.12,59.06,59.1,25659.0,45.014,45.0521,45.0064,45.0369,25659.0
2015-06-08 13:20:00,59.11,59.16,59.1,59.15,48209.0,45.0445,45.0826,45.0369,45.075,48209.0
2015-06-08 13:30:00,59.14,59.15,59.1,59.13,54472.0,45.0673,45.075,45.0369,45.0597,54472.0
2015-06-08 13:40:00,59.13,59.18,59.1,59.18,29964.0,45.0597,45.0978,45.0369,45.0978,29964.0
2015-06-08 13:50:00,59.18,59.22,59.17,59.17,39589.0,45.0978,45.1283,45.0902,45.0902,39589.0
2015-06-08 14:00:00,59.17,59.17,59.06,59.06,28511.0,45.0902,45.0902,45.0064,45.0064,28511.0
2015-06-08 14:10:00,59.06,59.08,59.04,59.06,28113.0,45.0064,45.0216,44.9911,45.0064,28113.0
2015-06-08 14:20:00,59.06,59.13,59.05,59.12,42934.0,45.0064,45.0597,44.9988,45.0521,42934.0
2015-06-08 14:30:00,59.13,59.23,59.12,59.19,54578.0,45.0597,45.1359,45.0521,45.1054,54578.0
2015-06-08 14:40:00,59.19,59.23,59.16,59.16,52734.0,45.1054,45.1359,45.0826,45.0826,52734.0
2015-06-08 14:50:00,59.17,59.22,59.16,59.21,45373.0,45.0902,45.1283,45.0826,45.1207,45373.0
2015-06-08 15:00:00,59.21,59.23,59.16,59.2,62626.0,45.1207,45.1359,45.0826,45.1131,62626.0
2015-06-08 15:10:00,59.2,59.23,59.17,59.23,71875.0,45.1131,45.1359,45.0902,45.1359,71875.0
2015-06-08 15:20:00,59.23,59.25,59.15,59.21,72305.0,45.1359,45.1512,45.075,45.1207,72305.0
2015-06-08 15:30:00,59.21,59.22,59.14,59.14,73249.0,45.1207,45.1283,45.0673,45.0673,73249.0
2015-06-08 15:40:00,59.15,59.21,59.14,59.19,119132.0,45.075,45.1207,45.0673,45.1054,119132.0
2015-06-08 15:50:00,59.18,59.2,59.09,59.13,405205.0,45.0978,45.1131,45.0292,45.0597,405205.0
2015-06-09 09:30:00,58.75,59.31,58.68,59.26,67248.0,44.7701,45.1969,44.7168,45.1588,67248.0
2015-06-09 09:40:00,59.28,59.33,59.17,59.31,98699.0,45.174,45.2121,45.0902,45.1969,98699.0
2015-06-09 09:50:00,59.34,59.39,59.11,59.13,38683.0,45.2197,45.2579,45.0445,45.0597,38683.0
2015-06-09 10:00:00,59.1,59.27,59.0,59.26,64668.0,45.0369,45.1664,44.9607,45.1588,64668.0
2015-06-09 10:10:00,59.26,59.37,59.25,59.26,44687.0,45.1588,45.2426,45.1512,45.1588,44687.0
2015-06-09 10:20:00,59.25,59.34,59.12,59.12,75748.0,45.1512,45.2197,45.0521,45.0521,75748.0
2015-06-09 10:30:00,59.12,59.2,59.07,59.2,67822.0,45.0521,45.1131,45.014,45.1131,67822.0
2015-06-09 10:40:00,59.2,59.29,59.16,59.18,44740.0,45.1131,45.1816,45.0826,45.0978,44740.0
2015-06-09 10:50:00,59.18,59.23,59.14,59.22,40359.0,45.0978,45.1359,45.0673,45.1283,40359.0
2015-06-09 11:00:00,59.23,59.32,59.22,59.26,33652.0,45.1359,45.2045,45.1283,45.1588,33652.0
2015-06-09 11:10:00,59.28,59.31,59.21,59.25,33498.0,45.174,45.1969,45.1207,45.1512,33498.0
2015-06-09 11:20:00,59.25,59.28,59.24,59.25,30803.0,45.1512,45.174,45.1435,45.1512,30803.0
2015-06-09 11:30:00,59.26,59.34,59.26,59.29,33202.0,45.1588,45.2197,45.1588,45.1816,33202.0
2015-06-09 11:40:00,59.28,59.3,59.22,59.23,76532.0,45.174,45.1893,45.1283,45.1359,76532.0
2015-06-09 11:50:00,59.23,59.24,59.18,59.22,40195.0,45.1359,45.1435,45.0978,45.1283,40195.0
2015-06-09 12:00:00,59.23,59.25,59.16,59.25,36892.0,45.1359,45.1512,45.0826,45.1512,36892.0
2015-06-09 12:10:00,59.25,59.26,59.15,59.17,58962.0,45.1512,45.1588,45.075,45.0902,58962.0
2015-06-09 12:20:00,59.18,59.19,59.12,59.13,22751.0,45.0978,45.1054,45.0521,45.0597,22751.0
2015-06-09 12:30:00,59.13,59.19,59.12,59.19,16958.0,45.0597,45.1054,45.0521,45.1054,16958.0
2015-06-09 12:40:00,59.19,59.2,59.14,59.15,21910.0,45.1054,45.1131,45.0673,45.075,21910.0
2015-06-09 12:50:00,59.15,59.21,59.15,59.19,20093.0,45.075,45.1207,45.075,45.1054,20093.0
2015-06-09 13:00:00,59.2,59.23,59.17,59.22,53926.0,45.1131,45.1359,45.0902,45.1283,53926.0
2015-06-09 13:10:00,59.22,59.28,59.21,59.28,59878.0,45.1283,45.174,45.1207,45.174,59878.0
2015-06-09 13:20:00,59.28,59.31,59.26,59.29,53321.0,45.174,45.1969,45.1588,45.1816,53321.0
2015-06-09 13:30:00,59.29,59.29,59.26,59.27,61669.0,45.1816,45.1816,45.1588,45.1664,61669.0
2015-06-09 13:40:00,59.27,59.28,59.2,59.22,51782.0,45.1664,45.174,45.1131,45.1283,51782.0
2015-06-09 13:50:00,59.22,59.23,59.15,59.16,21316.0,45.1283,45.1359,45.075,45.0826,21316.0
2015-06-09 14:00:00,59.15,59.21,59.14,59.19,29963.0,45.075,45.1207,45.0673,45.1054,29963.0
2015-06-09 14:10:00,59.18,59.23,59.13,59.13,35786.0,45.0978,45.1359,45.0597,45.0597,35786.0
2015-06-09 14:20:00,59.13,59.18,59.13,59.15,23302.0,45.0597,45.0978,45.0597,45.075,23302.0
2015-06-09 14:30:00,59.16,59.19,59.13,59.15,41115.0,45.0826,45.1054,45.0597,45.075,41115.0
2015-06-09 14:40:00,59.15,59.16,59.11,59.13,42973.0,45.075,45.0826,45.0445,45.0597,42973.0
2015-06-09 14:50:00,59.13,59.14,59.09,59.13,35682.0,45.0597,45.0673,45.0292,45.0597,35682.0
2015-06-09 15:00:00,59.13,59.17,59.11,59.14,75770.0,45.0597,45.0902,45.0445,45.0673,75770.0
2015-06-09 15:10:00,59.14,59.16,59.1,59.15,57134.0,45.0673,45.0826,45.0369,45.075,57134.0
2015-06-09 15:20:00,59.14,59.15,59.07,59.1,60241.0,45.0673,45.075,45.014,45.0369,60241.0
2015-06-09 15:30:00,59.1,59.13,59.08,59.12,85245.0,45.0369,45.0597,45.0216,45.0521,85245.0
2015-06-09 15:40:00,59.12,59.16,59.11,59.16,103395.0,45.0521,45.0826,45.0445,45.0826,103395.0
2015-06-09 15:50:00,59.16,59.22,59.16,59.17,220374.0,45.0826,45.1283,45.0826,45.0902,220374.0
2015-06-10 09:30:00,59.55,59.78,59.41,59.62,173703.0,45.3798,45.555,45.2731,45.4331,173703.0
2015-06-10 09:40:00,59.63,59.91,59.63,59.84,95165.0,45.4407,45.6541,45.4407,45.6008,95165.0
2015-06-10 09:50:00,59.85,59.87,59.7,59.71,70920.0,45.6084,45.6236,45.4941,45.5017,70920.0
2015-06-10 10:00:00,59.71,59.82,59.67,59.73,48096.0,45.5017,45.5855,45.4712,45.5169,48096.0
2015-06-10 10:10:00,59.73,59.73,59.59,59.59,52684.0,45.5169,45.5169,45.4103,45.4103,52684.0
2015-06-10 10:20:00,59.58,59.68,59.57,59.68,46604.0,45.4026,45.4788,45.395,45.4788,46604.0
2015-06-10 10:30:00,59.68,59.71,59.6,59.61,61644.0,45.4788,45.5017,45.4179,45.4255,61644.0
2015-06-10 10:40:00,59.61,59.65,59.48,59.48,65612.0,45.4255,45.456,45.3264,45.3264,65612.0
2015-06-10 10:50:00,59.48,59.6,59.43,59.58,121848.0,45.3264,45.4179,45.2883,45.4026,121848.0
2015-06-10 11:00:00,59.57,59.7,59.56,59.67,90893.0,45.395,45.4941,45.3874,45.4712,90893.0
2015-06-10 11:10:00,59.67,59.87,59.61,59.75,100143.0,45.4712,45.6236,45.4255,45.5322,100143.0
2015-06-10 11:20:00,59.74,59.76,59.64,59.67,112438.0,45.5246,45.5398,45.4484,45.4712,112438.0
2015-06-10 11:30:00,59.68,59.72,59.58,59.6,71398.0,45.4788,45.5093,45.4026,45.4179,71398.0
2015-06-10 11:40:00,59.59,59.6,59.53,59.57,142925.0,45.4103,45.4179,45.3645,45.395,142925.0
2015-06-10 11:50:00,59.57,59.66,59.56,59.65,54720.0,45.395,45.4636,45.3874,45.456,54720.0
2015-06-10 12:00:00,59.64,59.69,59.64,59.65,33862.0,45.4484,45.4865,45.4484,45.456,33862.0
2015-06-10 12:10:00,59.65,59.67,59.6,59.62,27350.0,45.456,45.4712,45.4179,45.4331,27350.0
2015-06-10 12:20:00,59.63,59.67,59.62,59.65,30781.0,45.4407,45.4712,45.4331,45.456,30781.0
2015-06-10 12:30:00,59.65,59.68,59.6,59.61,34613.0,45.456,45.4788,45.4179,45.4255,34613.0
2015-06-10 12:40:00,59.61,59.63,59.56,59.57,30217.0,45.4255,45.4407,45.3874,45.395,30217.0
2015-06-10 12:50:00,59.58,59.59,59.54,59.57,26691.0,45.4026,45.4103,45.3722,45.395,26691.0
2015-06-10 13:00:00,59.57,59.66,59.57,59.64,22013.0,45.395,45.4636,45.395,45.4484,22013.0
2015-06-10 13:10:00,59.65,59.65,59.55,59.55,22890.0,45.456,45.456,45.3798,45.3798,22890.0
2015-06-10 13:20:00,59.56,59.61,59.55,59.61,29589.0,45.3874,45.4255,45.3798,45.4255,29589.0
2015-06-10 13:30:00,59.61,59.61,59.57,59.58,36669.0,45.4255,45.4255,45.395,45.4026,36669.0
2015-06-10 13:40:00,59.58,59.62,59.57,59.62,64006.0,45.4026,45.4331,45.395,45.4331,64006.0
2015-06-10 13:50:00,59.62,59.62,59.58,59.61,42568.0,45.4331,45.4331,45.4026,45.4255,42568.0
2015-06-10 14:00:00,59.62,59.72,59.61,59.67,33075.0,45.4331,45.5093,45.4255,45.4712,33075.0
2015-06-10 14:10:00,59.67,59.71,59.63,59.7,37620.0,45.4712,45.5017,45.4407,45.4941,37620.0
2015-06-10 14:20:00,59.7,59.76,59.69,59.73,45936.0,45.4941,45.5398,45.4865,45.5169,45936.0
2015-06-10 14:30:00,59.73,59.76,59.7,59.72,33609.0,45.5169,45.5398,45.4941,45.5093,33609.0
2015-06-10 14:40:00,59.73,59.73,59.68,59.68,26240.0,45.5169,45.5169,45.4788,45.4788,26240.0
2015-06-10 14:50:00,59.69,59.76,59.66,59.76,35440.0,45.4865,45.5398,45.4636,45.5398,35440.0
2015-06-10 15:00:00,59.76,59.78,59.72,59.73,42831.0,45.5398,45.555,45.5093,45.5169,42831.0
2015-06-10 15:10:00,59.72,59.74,59.7,59.73,45643.0,45.5093,45.5246,45.4941,45.5169,45643.0
2015-06-10 15:20:00,59.74,59.79,59.73,59.79,52241.0,45.5246,45.5627,45.5169,45.5627,52241.0
2015-06-10 15:30:00,59.79,59.79,59.71,59.72,122113.0,45.5627,45.5627,45.5017,45.5093,122113.0
2015-06-10 15:40:00,59.72,59.83,59.71,59.79,121561.0,45.5093,45.5932,45.5017,45.5627,121561.0
2015-06-10 15:50:00,59.8,59.83,59.75,59.77,354168.0,45.5703,45.5932,45.5322,45.5474,354168.0
2015-06-11 09:30:00,59.89,59.98,59.79,59.91,112998.0,45.6389,45.7075,45.5627,45.6541,112998.0
2015-06-11 09:40:00,59.91,59.97,59.81,59.96,87941.0,45.6541,45.6998,45.5779,45.6922,87941.0
2015-06-11 09:50:00,59.96,60.07,59.95,60.03,38197.0,45.6922,45.776,45.6846,45.7456,38197.0
2015-06-11 10:00:00,60.02,60.07,59.99,60.01,64503.0,45.7379,45.776,45.7151,45.7303,64503.0
2015-06-11 10:10:00,60.01,60.09,59.97,60.06,30189.0,45.7303,45.7913,45.6998,45.7684,30189.0
2015-06-11 10:20:00,60.07,60.08,59.99,60.05,28859.0,45.776,45.7837,45.7151,45.7608,28859.0
2015-06-11 10:30:00,60.05,60.06,59.74,59.8,70243.0,45.7608,45.7684,45.5246,45.5703,70243.0
2015-06-11 10:40:00,59.79,59.96,59.79,59.94,54201.0,45.5627,45.6922,45.5627,45.677,54201.0
2015-06-11 10:50:00,59.94,59.95,59.85,59.89,40053.0,45.677,45.6846,45.6084,45.6389,40053.0
2015-06-11 11:00:00,59.88,60.07,59.87,60.07,83912.0,45.6313,45.776,45.6236,45.776,83912.0
2015-06-11 11:10:00,60.07,60.11,60.04,60.05,35321.0,45.776,45.8065,45.7532,45.7608,35321.0
2015-06-11 11:20:00,60.05,60.14,60.03,60.13,37450.0,45.7608,45.8294,45.7456,45.8218,37450.0
2015-06-11 11:30:00,60.13,60.15,60.09,60.15,37645.0,45.8218,45.837,45.7913,45.837,37645.0
2015-06-11 11:40:00,60.15,60.15,60.09,60.14,53884.0,45.837,45.837,45.7913,45.8294,53884.0
2015-06-11 11:50:00,60.14,60.18,60.13,60.15,27310.0,45.8294,45.8599,45.8218,45.837,27310.0
2015-06-11 12:00:00,60.14,60.14,60.02,60.02,27684.0,45.8294,45.8294,45.7379,45.7379,27684.0
2015-06-11 12:10:00,60.02,60.1,60.01,60.07,28589.0,45.7379,45.7989,45.7303,45.776,28589.0
2015-06-11 12:20:00,60.08,60.08,60.01,60.04,33144.0,45.7837,45.7837,45.7303,45.7532,33144.0
2015-06-11 12:30:00,60.04,60.1,60.03,60.1,22672.0,45.7532,45.7989,45.7456,45.7989,22672.0
2015-06-11 12:40:00,60.09,60.1,60.04,60.04,33640.0,45.7913,45.7989,45.7532,45.7532,33640.0
2015-06-11 12:50:00,60.04,60.07,60.01,60.01,26021.0,45.7532,45.776,45.7303,45.7303,26021.0
2015-06-11 13:00:00,60.01,60.04,59.98,59.98,33650.0,45.7303,45.7532,45.7075,45.7075,33650.0
2015-06-11 13:10:00,59.98,60.02,59.98,60.02,23450.0,45.7075,45.7379,45.7075,45.7379,23450.0
2015-06-11 13:20:00,60.02,60.03,60.0,60.0,25718.0,45.7379,45.7456,45.7227,45.7227,25718.0
2015-06-11 13:30:00,60.01,60.02,59.95,59.96,26812.0,45.7303,45.7379,45.6846,45.6922,26812.0
2015-06-11 13:40:00,59.96,60.04,59.95,60.03,28002.0,45.6922,45.7532,45.6846,45.7456,28002.0
2015-06-11 13:50:00,60.04,60.05,60.0,60.04,19287.0,45.7532,45.7608,45.7227,45.7532,19287.0
2015-06-11 14:00:00,60.04,60.05,59.99,60.01,27868.0,45.7532,45.7608,45.7151,45.7303,27868.0
2015-06-11 14:10:00,60.01,60.03,60.0,60.01,27799.0,45.7303,45.7456,45.7227,45.7303,27799.0
2015-06-11 14:20:00,60.01,60.02,59.99,60.0,22916.0,45.7303,45.7379,45.7151,45.7227,22916.0
2015-06-11 14:30:00,60.0,60.01,59.98,59.98,32869.0,45.7227,45.7303,45.7075,45.7075,32869.0
2015-06-11 14:40:00,59.98,60.04,59.98,60.03,28243.0,45.7075,45.7532,45.7075,45.7456,28243.0
2015-06-11 14:50:00,60.03,60.05,60.0,60.0,44095.0,45.7456,45.7608,45.7227,45.7227,44095.0
2015-06-11 15:00:00,60.01,60.09,60.0,60.09,87729.0,45.7303,45.7913,45.7227,45.7913,87729.0
2015-06-11 15:10:00,60.09,60.16,60.08,60.16,104198.0,45.7913,45.8446,45.7837,45.8446,104198.0
2015-06-11 15:20:00,60.15,60.19,60.13,60.19,77108.0,45.837,45.8675,45.8218,45.8675,77108.0
2015-06-11 15:30:00,60.18,60.22,60.17,60.18,117689.0,45.8599,45.8903,45.8522,45.8599,117689.0
2015-06-11 15:40:00,60.18,60.19,60.12,60.16,203797.0,45.8599,45.8675,45.8141,45.8446,203797.0
2015-06-11 15:50:00,60.15,60.16,60.09,60.15,251595.0,45.837,45.8446,45.7913,45.837,251595.0
2015-06-12 09:30:00,59.91,60.18,59.85,60.06,118936.0,45.6541,45.8599,45.6084,45.7684,118936.0
2015-06-12 09:40:00,60.05,60.14,59.97,60.08,53287.0,45.7608,45.8294,45.6998,45.7837,53287.0
2015-06-12 09:50:00,60.08,60.1,59.87,59.92,27130.0,45.7837,45.7989,45.6236,45.6617,27130.0
2015-06-12 10:00:00,59.92,60.03,59.84,59.88,44870.0,45.6617,45.7456,45.6008,45.6313,44870.0
2015-06-12 10:10:00,59.89,59.89,59.79,59.81,24293.0,45.6389,45.6389,45.5627,45.5779,24293.0
2015-06-12 10:20:00,59.81,59.84,59.75,59.78,21419.0,45.5779,45.6008,45.5322,45.555,21419.0
2015-06-12 10:30:00,59.77,59.78,59.59,59.68,30006.0,45.5474,45.555,45.4103,45.4788,30006.0
2015-06-12 10:40:00,59.67,59.7,59.6,59.67,24139.0,45.4712,45.4941,45.4179,45.4712,24139.0
2015-06-12 10:50:00,59.67,59.76,59.66,59.72,61444.0,45.4712,45.5398,45.4636,45.5093,61444.0
2015-06-12 11:00:00,59.71,59.77,59.68,59.76,34102.0,45.5017,45.5474,45.4788,45.5398,34102.0
2015-06-12 11:10:00,59.76,59.91,59.72,59.91,45849.0,45.5398,45.6541,45.5093,45.6541,45849.0
2015-06-12 11:20:00,59.91,59.97,59.88,59.94,19610.0,45.6541,45.6998,45.6313,45.677,19610.0
2015-06-12 11:30:00,59.94,59.95,59.84,59.86,34037.0,45.677,45.6846,45.6008,45.616,34037.0
2015-06-12 11:40:00,59.85,59.85,59.7,59.71,63437.0,45.6084,45.6084,45.4941,45.5017,63437.0
2015-06-12 11:50:00,59.7,59.79,59.69,59.79,54215.0,45.4941,45.5627,45.4865,45.5627,54215.0
2015-06-12 12:00:00,59.79,59.8,59.74,59.76,41085.0,45.5627,45.5703,45.5246,45.5398,41085.0
2015-06-12 12:10:00,59.75,59.76,59.7,59.72,46556.0,45.5322,45.5398,45.4941,45.5093,46556.0
2015-06-12 12:20:00,59.71,59.76,59.7,59.71,22985.0,45.5017,45.5398,45.4941,45.5017,22985.0
2015-06-12 12:30:00,59.7,59.71,59.66,59.67,23563.0,45.4941,45.5017,45.4636,45.4712,23563.0
2015-06-12 12:40:00,59.67,59.68,59.62,59.63,52878.0,45.4712,45.4788,45.4331,45.4407,52878.0
2015-06-12 12:50:00,59.63,59.65,59.56,59.57,26588.0,45.4407,45.456,45.3874,45.395,26588.0
2015-06-12 13:00:00,59.58,59.6,59.51,59.54,43578.0,45.4026,45.4179,45.3493,45.3722,43578.0
2015-06-12 13:10:00,59.54,59.65,59.53,59.63,30597.0,45.3722,45.456,45.3645,45.4407,30597.0
2015-06-12 13:20:00,59.64,59.67,59.61,59.66,19194.0,45.4484,45.4712,45.4255,45.4636,19194.0
2015-06-12 13:30:00,59.65,59.72,59.65,59.7,16979.0,45.456,45.5093,45.456,45.4941,16979.0
2015-06-12 13:40:00,59.69,59.69,59.63,59.65,26493.0,45.4865,45.4865,45.4407,45.456,26493.0
2015-06-12 13:50:00,59.65,59.66,59.6,59.62,27668.0,45.456,45.4636,45.4179,45.4331,27668.0
2015-06-12 14:00:00,59.62,59.62,59.56,59.56,15981.0,45.4331,45.4331,45.3874,45.3874,15981.0
2015-06-12 14:10:00,59.56,59.58,59.55,59.55,19733.0,45.3874,45.4026,45.3798,45.3798,19733.0
2015-06-12 14:20:00,59.56,59.58,59.52,59.53,40277.0,45.3874,45.4026,45.3569,45.3645,40277.0
2015-06-12 14:30:00,59.53,59.55,59.48,59.5,28504.0,45.3645,45.3798,45.3264,45.3417,28504.0
2015-06-12 14:40:00,59.49,59.57,59.49,59.55,19654.0,45.3341,45.395,45.3341,45.3798,19654.0
2015-06-12 14:50:00,59.56,59.56,59.48,59.5,29494.0,45.3874,45.3874,45.3264,45.3417,29494.0
2015-06-12 15:00:00,59.5,59.55,59.47,59.55,60550.0,45.3417,45.3798,45.3188,45.3798,60550.0
2015-06-12 15:10:00,59.54,59.59,59.53,59.57,56392.0,45.3722,45.4103,45.3645,45.395,56392.0
2015-06-12 15:20:00,59.57,59.62,59.57,59.62,42817.0,45.395,45.4331,45.395,45.4331,42817.0
2015-06-12 15:30:00,59.62,59.66,59.61,59.62,72376.0,45.4331,45.4636,45.4255,45.4331,72376.0
2015-06-12 15:40:00,59.62,59.68,59.6,59.65,88795.0,45.4331,45.4788,45.4179,45.456,88795.0
2015-06-12 15:50:00,59.66,59.69,59.62,59.65,304074.0,45.4636,45.4865,45.4331,45.456,304074.0
2015-06-15 09:30:00,59.1,59.1,58.73,58.78,100104.0,45.0369,45.0369,44.7549,44.793,100104.0
2015-06-15 09:40:00,58.78,58.79,58.63,58.66,68596.0,44.793,44.8006,44.6787,44.7016,68596.0
2015-06-15 09:50:00,58.66,58.73,58.53,58.61,61327.0,44.7016,44.7549,44.6025,44.6635,61327.0
2015-06-15 10:00:00,58.59,58.87,58.59,58.76,32796.0,44.6482,44.8616,44.6482,44.7778,32796.0
2015-06-15 10:10:00,58.77,58.97,58.71,58.85,61383.0,44.7854,44.9378,44.7397,44.8463,61383.0
2015-06-15 10:20:00,58.85,58.9,58.76,58.8,71407.0,44.8463,44.8844,44.7778,44.8082,71407.0
2015-06-15 10:30:00,58.79,58.85,58.77,58.83,57217.0,44.8006,44.8463,44.7854,44.8311,57217.0
2015-06-15 10:40:00,58.83,58.89,58.8,58.84,42920.0,44.8311,44.8768,44.8082,44.8387,42920.0
2015-06-15 10:50:00,58.83,58.91,58.81,58.9,26893.0,44.8311,44.8921,44.8159,44.8844,26893.0
2015-06-15 11:00:00,58.91,59.08,58.91,59.08,37258.0,44.8921,45.0216,44.8921,45.0216,37258.0
2015-06-15 11:10:00,59.09,59.17,59.03,59.03,37251.0,45.0292,45.0902,44.9835,44.9835,37251.0
2015-06-15 11:20:00,59.04,59.06,58.9,58.92,43930.0,44.9911,45.0064,44.8844,44.8997,43930.0
2015-06-15 11:30:00,58.93,59.0,58.85,59.0,56967.0,44.9073,44.9607,44.8463,44.9607,56967.0
2015-06-15 11:40:00,58.99,59.05,58.98,59.03,34566.0,44.953,44.9988,44.9454,44.9835,34566.0
2015-06-15 11:50:00,59.03,59.08,58.89,58.9,51960.0,44.9835,45.0216,44.8768,44.8844,51960.0
2015-06-15 12:00:00,58.91,58.99,58.88,58.95,58634.0,44.8921,44.953,44.8692,44.9226,58634.0
2015-06-15 12:10:00,58.96,59.01,58.91,58.94,19121.0,44.9302,44.9683,44.8921,44.9149,19121.0
2015-06-15 12:20:00,58.94,58.96,58.88,58.91,28127.0,44.9149,44.9302,44.8692,44.8921,28127.0
2015-06-15 12:30:00,58.9,58.92,58.84,58.86,30397.0,44.8844,44.8997,44.8387,44.854,30397.0
2015-06-15 12:40:00,58.86,58.9,58.81,58.9,26319.0,44.854,44.8844,44.8159,44.8844,26319.0
2015-06-15 12:50:00,58.9,58.91,58.82,58.83,39699.0,44.8844,44.8921,44.8235,44.8311,39699.0
2015-06-15 13:00:00,58.82,58.83,58.77,58.8,42798.0,44.8235,44.8311,44.7854,44.8082,42798.0
2015-06-15 13:10:00,58.8,58.84,58.77,58.83,37678.0,44.8082,44.8387,44.7854,44.8311,37678.0
2015-06-15 13:20:00,58.83,58.83,58.74,58.74,29241.0,44.8311,44.8311,44.7625,44.7625,29241.0
2015-06-15 13:30:00,58.75,58.77,58.73,58.73,34447.0,44.7701,44.7854,44.7549,44.7549,34447.0
2015-06-15 13:40:00,58.73,58.74,58.67,58.69,39036.0,44.7549,44.7625,44.7092,44.7244,39036.0
2015-06-15 13:50:00,58.69,58.79,58.63,58.65,122864.0,44.7244,44.8006,44.6787,44.6939,122864.0
2015-06-15 14:00:00,58.65,58.69,58.64,58.66,40351.0,44.6939,44.7244,44.6863,44.7016,40351.0
2015-06-15 14:10:00,58.67,58.73,58.65,58.72,54115.0,44.7092,44.7549,44.6939,44.7473,54115.0
2015-06-15 14:20:00,58.72,58.72,58.65,58.66,36501.0,44.7473,44.7473,44.6939,44.7016,36501.0
2015-06-15 14:30:00,58.66,58.68,58.64,58.65,43814.0,44.7016,44.7168,44.6863,44.6939,43814.0
2015-06-15 14:40:00,58.65,58.67,58.63,58.66,34140.0,44.6939,44.7092,44.6787,44.7016,34140.0
2015-06-15 14:50:00,58.66,58.67,58.58,58.61,49822.0,44.7016,44.7092,44.6406,44.6635,49822.0
2015-06-15 15:00:00,58.61,58.63,58.59,58.62,63434.0,44.6635,44.6787,44.6482,44.6711,63434.0
2015-06-15 15:10:00,58.62,58.66,58.6,58.64,78246.0,44.6711,44.7016,44.6558,44.6863,78246.0
2015-06-15 15:20:00,58.64,58.66,58.62,58.65,108419.0,44.6863,44.7016,44.6711,44.6939,108419.0
2015-06-15 15:30:00,58.65,58.67,58.61,58.63,114943.0,44.6939,44.7092,44.6635,44.6787,114943.0
2015-06-15 15:40:00,58.63,58.77,58.62,58.73,162876.0,44.6787,44.7854,44.6711,44.7549,162876.0
2015-06-15 15:50:00,58.72,58.74,58.68,58.7,232738.0,44.7473,44.7625,44.7168,44.732,232738.0
2015-06-16 09:30:00,58.68,58.87,58.51,58.8,135874.0,44.7168,44.8616,44.5873,44.8082,135874.0
2015-06-16 09:40:00,58.8,58.8,58.64,58.65,46956.0,44.8082,44.8082,44.6863,44.6939,46956.0
2015-06-16 09:50:00,58.64,58.71,58.59,58.6,40843.0,44.6863,44.7397,44.6482,44.6558,40843.0
2015-06-16 10:00:00,58.59,58.64,58.57,58.61,52029.0,44.6482,44.6863,44.633,44.6635,52029.0
2015-06-16 10:10:00,58.61,58.61,58.45,58.52,50251.0,44.6635,44.6635,44.5415,44.5949,50251.0
2015-06-16 10:20:00,58.51,58.54,58.48,58.5,55893.0,44.5873,44.6101,44.5644,44.5796,55893.0
2015-06-16 10:30:00,58.5,58.5,58.4,58.45,53692.0,44.5796,44.5796,44.5034,44.5415,53692.0
2015-06-16 10:40:00,58.44,58.52,58.43,58.45,48516.0,44.5339,44.5949,44.5263,44.5415,48516.0
2015-06-16 10:50:00,58.45,58.47,58.42,58.47,38922.0,44.5415,44.5568,44.5187,44.5568,38922.0
2015-06-16 11:00:00,58.47,58.53,58.44,58.52,46663.0,44.5568,44.6025,44.5339,44.5949,46663.0
2015-06-16 11:10:00,58.53,58.62,58.51,58.51,53289.0,44.6025,44.6711,44.5873,44.5873,53289.0
2015-06-16 11:20:00,58.52,58.55,58.47,58.48,68650.0,44.5949,44.6177,44.5568,44.5644,68650.0
2015-06-16 11:30:00,58.48,58.53,58.46,58.48,37834.0,44.5644,44.6025,44.5491,44.5644,37834.0
2015-06-16 11:40:00,58.48,58.51,58.45,58.47,42414.0,44.5644,44.5873,44.5415,44.5568,42414.0
2015-06-16 11:50:00,58.47,58.49,58.41,58.44,35942.0,44.5568,44.572,44.511,44.5339,35942.0
2015-06-16 12:00:00,58.45,58.5,58.42,58.48,23963.0,44.5415,44.5796,44.5187,44.5644,23963.0
2015-06-16 12:10:00,58.47,58.49,58.45,58.48,23878.0,44.5568,44.572,44.5415,44.5644,23878.0
2015-06-16 12:20:00,58.48,58.48,58.44,58.45,19722.0,44.5644,44.5644,44.5339,44.5415,19722.0
2015-06-16 12:30:00,58.46,58.51,58.46,58.49,20970.0,44.5491,44.5873,44.5491,44.572,20970.0
2015-06-16 12:40:00,58.49,58.51,58.47,58.5,21872.0,44.572,44.5873,44.5568,44.5796,21872.0
2015-06-16 12:50:00,58.5,58.52,58.48,58.51,22462.0,44.5796,44.5949,44.5644,44.5873,22462.0
2015-06-16 13:00:00,58.52,58.54,58.47,58.49,34107.0,44.5949,44.6101,44.5568,44.572,34107.0
2015-06-16 13:10:00,58.5,58.53,58.47,58.5,26105.0,44.5796,44.6025,44.5568,44.5796,26105.0
2015-06-16 13:20:00,58.5,58.59,58.5,58.56,36581.0,44.5796,44.6482,44.5796,44.6254,36581.0
2015-06-16 13:30:00,58.56,58.59,58.53,58.55,33743.0,44.6254,44.6482,44.6025,44.6177,33743.0
2015-06-16 13:40:00,58.55,58.56,58.51,58.53,35960.0,44.6177,44.6254,44.5873,44.6025,35960.0
2015-06-16 13:50:00,58.53,58.56,58.51,58.52,20790.0,44.6025,44.6254,44.5873,44.5949,20790.0
2015-06-16 14:00:00,58.52,58.59,58.51,58.59,39415.0,44.5949,44.6482,44.5873,44.6482,39415.0
2015-06-16 14:10:00,58.59,58.6,58.52,58.54,54538.0,44.6482,44.6558,44.5949,44.6101,54538.0
2015-06-16 14:20:00,58.53,58.55,58.52,58.52,30383.0,44.6025,44.6177,44.5949,44.5949,30383.0
2015-06-16 14:30:00,58.53,58.58,58.52,58.53,36671.0,44.6025,44.6406,44.5949,44.6025,36671.0
2015-06-16 14:40:00,58.53,58.54,58.49,58.52,32817.0,44.6025,44.6101,44.572,44.5949,32817.0
2015-06-16 14:50:00,58.52,58.57,58.51,58.57,44275.0,44.5949,44.633,44.5873,44.633,44275.0
2015-06-16 15:00:00,58.57,58.58,58.53,58.53,58971.0,44.633,44.6406,44.6025,44.6025,58971.0
2015-06-16 15:10:00,58.53,58.56,58.49,58.49,56041.0,44.6025,44.6254,44.572,44.572,56041.0
2015-06-16 15:20:00,58.49,58.54,58.49,58.54,62957.0,44.572,44.6101,44.572,44.6101,62957.0
2015-06-16 15:30:00,58.54,58.55,58.52,58.54,79472.0,44.6101,44.6177,44.5949,44.6101,79472.0
2015-06-16 15:40:00,58.54,58.6,58.49,58.6,128964.0,44.6101,44.6558,44.572,44.6558,128964.0
2015-06-16 15:50:00,58.6,58.61,58.56,58.6,242966.0,44.6558,44.6635,44.6254,44.6558,242966.0
2015-06-17 09:30:00,58.74,58.98,58.7,58.77,61968.0,44.7625,44.9454,44.732,44.7854,61968.0
2015-06-17 09:40:00,58.77,58.91,58.75,58.76,44677.0,44.7854,44.8921,44.7701,44.7778,44677.0
2015-06-17 09:50:00,58.77,58.83,58.61,58.65,50605.0,44.7854,44.8311,44.6635,44.6939,50605.0
2015-06-17 10:00:00,58.65,58.71,58.62,58.67,69388.0,44.6939,44.7397,44.6711,44.7092,69388.0
2015-06-17 10:10:00,58.66,58.67,58.53,58.55,53291.0,44.7016,44.7092,44.6025,44.6177,53291.0
2015-06-17 10:20:00,58.54,58.54,58.49,58.51,83912.0,44.6101,44.6101,44.572,44.5873,83912.0
2015-06-17 10:30:00,58.51,58.54,58.46,58.52,81695.0,44.5873,44.6101,44.5491,44.5949,81695.0
2015-06-17 10:40:00,58.51,58.58,58.48,58.58,49309.0,44.5873,44.6406,44.5644,44.6406,49309.0
2015-06-17 10:50:00,58.58,58.62,58.53,58.54,59023.0,44.6406,44.6711,44.6025,44.6101,59023.0
2015-06-17 11:00:00,58.53,58.54,58.45,58.48,37262.0,44.6025,44.6101,44.5415,44.5644,37262.0
2015-06-17 11:10:00,58.47,58.51,58.43,58.46,35912.0,44.5568,44.5873,44.5263,44.5491,35912.0
2015-06-17 11:20:00,58.45,58.47,58.42,58.45,36013.0,44.5415,44.5568,44.5187,44.5415,36013.0
2015-06-17 11:30:00,58.44,58.44,58.35,58.35,30420.0,44.5339,44.5339,44.4653,44.4653,30420.0
2015-06-17 11:40:00,58.35,58.37,58.31,58.35,49501.0,44.4653,44.4806,44.4348,44.4653,49501.0
2015-06-17 11:50:00,58.35,58.41,58.35,58.36,44304.0,44.4653,44.511,44.4653,44.4729,44304.0
2015-06-17 12:00:00,58.36,58.37,58.22,58.25,101053.0,44.4729,44.4806,44.3663,44.3891,101053.0
2015-06-17 12:10:00,58.24,58.26,58.2,58.23,51434.0,44.3815,44.3967,44.351,44.3739,51434.0
2015-06-17 12:20:00,58.23,58.26,58.21,58.26,70150.0,44.3739,44.3967,44.3586,44.3967,70150.0
2015-06-17 12:30:00,58.26,58.26,58.21,58.21,36148.0,44.3967,44.3967,44.3586,44.3586,36148.0
2015-06-17 12:40:00,58.21,58.25,58.12,58.13,71988.0,44.3586,44.3891,44.2901,44.2977,71988.0
2015-06-17 12:50:00,58.12,58.15,58.06,58.07,66927.0,44.2901,44.3129,44.2443,44.252,66927.0
2015-06-17 13:00:00,58.08,58.08,58.02,58.06,69427.0,44.2596,44.2596,44.2138,44.2443,69427.0
2015-06-17 13:10:00,58.06,58.08,58.03,58.03,66931.0,44.2443,44.2596,44.2215,44.2215,66931.0
2015-06-17 13:20:00,58.03,58.06,57.98,58.04,90049.0,44.2215,44.2443,44.1834,44.2291,90049.0
2015-06-17 13:30:00,58.05,58.1,58.05,58.07,44403.0,44.2367,44.2748,44.2367,44.252,44403.0
2015-06-17 13:40:00,58.08,58.09,58.02,58.02,52674.0,44.2596,44.2672,44.2138,44.2138,52674.0
2015-06-17 13:50:00,58.03,58.15,58.02,58.12,51250.0,44.2215,44.3129,44.2138,44.2901,51250.0
2015-06-17 14:00:00,58.11,58.43,57.93,58.32,151455.0,44.2824,44.5263,44.1453,44.4425,151455.0
2015-06-17 14:10:00,58.31,58.34,58.17,58.19,107822.0,44.4348,44.4577,44.3282,44.3434,107822.0
2015-06-17 14:20:00,58.18,58.23,58.09,58.1,79627.0,44.3358,44.3739,44.2672,44.2748,79627.0
2015-06-17 14:30:00,58.09,58.3,58.08,58.3,150116.0,44.2672,44.4272,44.2596,44.4272,150116.0
2015-06-17 14:40:00,58.3,58.46,58.29,58.42,97941.0,44.4272,44.5491,44.4196,44.5187,97941.0
2015-06-17 14:50:00,58.42,58.48,58.41,58.42,56352.0,44.5187,44.5644,44.511,44.5187,56352.0
2015-06-17 15:00:00,58.42,58.44,58.29,58.3,90845.0,44.5187,44.5339,44.4196,44.4272,90845.0
2015-06-17 15:10:00,58.3,58.4,58.3,58.37,101702.0,44.4272,44.5034,44.4272,44.4806,101702.0
2015-06-17 15:20:00,58.37,58.45,58.36,58.38,119000.0,44.4806,44.5415,44.4729,44.4882,119000.0
2015-06-17 15:30:00,58.38,58.43,58.34,58.39,109328.0,44.4882,44.5263,44.4577,44.4958,109328.0
2015-06-17 15:40:00,58.38,58.41,58.3,58.34,142365.0,44.4882,44.511,44.4272,44.4577,142365.0
2015-06-17 15:50:00,58.33,58.39,58.31,58.34,353612.0,44.4501,44.4958,44.4348,44.4577,353612.0
2015-06-18 09:30:00,58.5,58.67,58.37,58.51,151415.0,44.5796,44.7092,44.4806,44.5873,151415.0
2015-06-18 09:40:00,58.5,58.72,58.46,58.69,52318.0,44.5796,44.7473,44.5491,44.7244,52318.0
2015-06-18 09:50:00,58.68,58.7,58.61,58.68,44429.0,44.7168,44.732,44.6635,44.7168,44429.0
2015-06-18 10:00:00,58.69,58.76,58.66,58.73,62851.0,44.7244,44.7778,44.7016,44.7549,62851.0
2015-06-18 10:10:00,58.73,58.74,58.68,58.69,44607.0,44.7549,44.7625,44.7168,44.7244,44607.0
2015-06-18 10:20:00,58.69,58.77,58.67,58.73,38455.0,44.7244,44.7854,44.7092,44.7549,38455.0
2015-06-18 10:30:00,58.74,58.75,58.66,58.71,38627.0,44.7625,44.7701,44.7016,44.7397,38627.0
2015-06-18 10:40:00,58.71,58.8,58.65,58.8,76881.0,44.7397,44.8082,44.6939,44.8082,76881.0
2015-06-18 10:50:00,58.79,58.8,58.74,58.77,29566.0,44.8006,44.8082,44.7625,44.7854,29566.0
2015-06-18 11:00:00,58.77,58.88,58.75,58.87,48765.0,44.7854,44.8692,44.7701,44.8616,48765.0
2015-06-18 11:10:00,58.87,58.9,58.83,58.84,48117.0,44.8616,44.8844,44.8311,44.8387,48117.0
2015-06-18 11:20:00,58.84,58.87,58.8,58.85,466542.0,44.8387,44.8616,44.8082,44.8463,466542.0
2015-06-18 11:30:00,58.86,58.97,58.85,58.96,57001.0,44.854,44.9378,44.8463,44.9302,57001.0
2015-06-18 11:40:00,58.96,59.04,58.96,59.0,68635.0,44.9302,44.9911,44.9302,44.9607,68635.0
2015-06-18 11:50:00,59.0,59.05,58.98,59.05,143075.0,44.9607,44.9988,44.9454,44.9988,143075.0
2015-06-18 12:00:00,59.05,59.05,58.97,59.02,92607.0,44.9988,44.9988,44.9378,44.9759,92607.0
2015-06-18 12:10:00,59.01,59.04,59.0,59.02,44532.0,44.9683,44.9911,44.9607,44.9759,44532.0
2015-06-18 12:20:00,59.02,59.21,59.01,59.11,107440.0,44.9759,45.1207,44.9683,45.0445,107440.0
2015-06-18 12:30:00,59.13,59.37,59.12,59.22,158218.0,45.0597,45.2426,45.0521,45.1283,158218.0
2015-06-18 12:40:00,59.22,59.26,59.18,59.24,64126.0,45.1283,45.1588,45.0978,45.1435,64126.0
2015-06-18 12:50:00,59.25,59.26,59.11,59.13,43277.0,45.1512,45.1588,45.0445,45.0597,43277.0
2015-06-18 13:00:00,59.14,59.19,59.06,59.06,93386.0,45.0673,45.1054,45.0064,45.0064,93386.0
2015-06-18 13:10:00,59.06,59.12,59.03,59.03,40192.0,45.0064,45.0521,44.9835,44.9835,40192.0
2015-06-18 13:20:00,59.03,59.04,58.94,59.01,75682.0,44.9835,44.9911,44.9149,44.9683,75682.0
2015-06-18 13:30:00,59.01,59.01,58.95,58.98,60307.0,44.9683,44.9683,44.9226,44.9454,60307.0
2015-06-18 13:40:00,58.98,58.99,58.92,58.93,63235.0,44.9454,44.953,44.8997,44.9073,63235.0
2015-06-18 13:50:00,58.92,58.94,58.89,58.9,66885.0,44.8997,44.9149,44.8768,44.8844,66885.0
2015-06-18 14:00:00,58.9,58.94,58.86,58.91,49457.0,44.8844,44.9149,44.854,44.8921,49457.0
2015-06-18 14:10:00,58.91,58.91,58.88,58.88,54640.0,44.8921,44.8921,44.8692,44.8692,54640.0
2015-06-18 14:20:00,58.88,58.94,58.88,58.88,48157.0,44.8692,44.9149,44.8692,44.8692,48157.0
2015-06-18 14:30:00,58.88,58.92,58.86,58.89,118089.0,44.8692,44.8997,44.854,44.8768,118089.0
2015-06-18 14:40:00,58.89,58.9,58.81,58.88,75242.0,44.8768,44.8844,44.8159,44.8692,75242.0
2015-06-18 14:50:00,58.89,58.95,58.85,58.87,102806.0,44.8768,44.9226,44.8463,44.8616,102806.0
2015-06-18 15:00:00,58.87,58.87,58.8,58.83,109669.0,44.8616,44.8616,44.8082,44.8311,109669.0
2015-06-18 15:10:00,58.83,58.83,58.72,58.73,100420.0,44.8311,44.8311,44.7473,44.7549,100420.0
2015-06-18 15:20:00,58.73,58.8,58.7,58.76,140969.0,44.7549,44.8082,44.732,44.7778,140969.0
2015-06-18 15:30:00,58.76,58.85,58.76,58.78,181369.0,44.7778,44.8463,44.7778,44.793,181369.0
2015-06-18 15:40:00,58.77,58.86,58.77,58.83,205702.0,44.7854,44.854,44.7854,44.8311,205702.0
2015-06-18 15:50:00,58.83,58.85,58.75,58.77,363582.0,44.8311,44.8463,44.7701,44.7854,363582.0
2015-06-19 09:30:00,58.44,58.8,58.44,58.52,759996.0,44.5339,44.8082,44.5339,44.5949,759996.0
2015-06-19 09:40:00,58.52,58.53,58.16,58.17,143191.0,44.5949,44.6025,44.3205,44.3282,143191.0
2015-06-19 09:50:00,58.18,58.39,58.17,58.26,68828.0,44.3358,44.4958,44.3282,44.3967,68828.0
2015-06-19 10:00:00,58.26,58.63,58.26,58.59,67489.0,44.3967,44.6787,44.3967,44.6482,67489.0
2015-06-19 10:10:00,58.59,58.73,58.56,58.72,77837.0,44.6482,44.7549,44.6254,44.7473,77837.0
2015-06-19 10:20:00,58.71,58.75,58.66,58.68,50389.0,44.7397,44.7701,44.7016,44.7168,50389.0
2015-06-19 10:30:00,58.69,58.72,58.63,58.63,40622.0,44.7244,44.7473,44.6787,44.6787,40622.0
2015-06-19 10:40:00,58.63,58.74,58.63,58.7,51353.0,44.6787,44.7625,44.6787,44.732,51353.0
2015-06-19 10:50:00,58.71,58.71,58.62,58.68,51157.0,44.7397,44.7397,44.6711,44.7168,51157.0
2015-06-19 11:00:00,58.69,58.7,58.57,58.59,57823.0,44.7244,44.732,44.633,44.6482,57823.0
2015-06-19 11:10:00,58.58,58.64,58.53,58.53,49704.0,44.6406,44.6863,44.6025,44.6025,49704.0
2015-06-19 11:20:00,58.53,58.55,58.4,58.4,46850.0,44.6025,44.6177,44.5034,44.5034,46850.0
2015-06-19 11:30:00,58.4,58.51,58.38,58.41,121085.0,44.5034,44.5873,44.4882,44.511,121085.0
2015-06-19 11:40:00,58.42,58.44,58.29,58.33,67411.0,44.5187,44.5339,44.4196,44.4501,67411.0
2015-06-19 11:50:00,58.32,58.35,58.27,58.28,51853.0,44.4425,44.4653,44.4044,44.412,51853.0
2015-06-19 12:00:00,58.27,58.36,58.26,58.35,60416.0,44.4044,44.4729,44.3967,44.4653,60416.0
2015-06-19 12:10:00,58.34,58.4,58.33,58.38,32819.0,44.4577,44.5034,44.4501,44.4882,32819.0
2015-06-19 12:20:00,58.37,58.39,58.33,58.34,46390.0,44.4806,44.4958,44.4501,44.4577,46390.0
2015-06-19 12:30:00,58.34,58.4,58.3,58.34,34431.0,44.4577,44.5034,44.4272,44.4577,34431.0
2015-06-19 12:40:00,58.34,58.4,58.34,58.38,35040.0,44.4577,44.5034,44.4577,44.4882,35040.0
2015-06-19 12:50:00,58.37,58.38,58.29,58.32,39965.0,44.4806,44.4882,44.4196,44.4425,39965.0
2015-06-19 13:00:00,58.32,58.39,58.3,58.34,48209.0,44.4425,44.4958,44.4272,44.4577,48209.0
2015-06-19 13:10:00,58.35,58.4,58.35,58.4,27398.0,44.4653,44.5034,44.4653,44.5034,27398.0
2015-06-19 13:20:00,58.4,58.42,58.35,58.36,55933.0,44.5034,44.5187,44.4653,44.4729,55933.0
2015-06-19 13:30:00,58.36,58.37,58.27,58.28,78077.0,44.4729,44.4806,44.4044,44.412,78077.0
2015-06-19 13:40:00,58.28,58.33,58.27,58.29,45892.0,44.412,44.4501,44.4044,44.4196,45892.0
2015-06-19 13:50:00,58.3,58.39,58.29,58.38,44003.0,44.4272,44.4958,44.4196,44.4882,44003.0
2015-06-19 14:00:00,58.38,58.38,58.31,58.35,35896.0,44.4882,44.4882,44.4348,44.4653,35896.0
2015-06-19 14:10:00,58.35,58.37,58.34,58.37,26945.0,44.4653,44.4806,44.4577,44.4806,26945.0
2015-06-19 14:20:00,58.37,58.37,58.24,58.24,41770.0,44.4806,44.4806,44.3815,44.3815,41770.0
2015-06-19 14:30:00,58.25,58.25,58.18,58.24,69125.0,44.3891,44.3891,44.3358,44.3815,69125.0
2015-06-19 14:40:00,58.24,58.27,58.22,58.25,37915.0,44.3815,44.4044,44.3663,44.3891,37915.0
2015-06-19 14:50:00,58.25,58.26,58.13,58.21,111474.0,44.3891,44.3967,44.2977,44.3586,111474.0
2015-06-19 15:00:00,58.21,58.25,58.19,58.19,64588.0,44.3586,44.3891,44.3434,44.3434,64588.0
2015-06-19 15:10:00,58.19,58.24,58.13,58.14,90411.0,44.3434,44.3815,44.2977,44.3053,90411.0
2015-06-19 15:20:00,58.13,58.15,58.11,58.11,79570.0,44.2977,44.3129,44.2824,44.2824,79570.0
2015-06-19 15:30:00,58.11,58.19,58.09,58.16,135228.0,44.2824,44.3434,44.2672,44.3205,135228.0
2015-06-19 15:40:00,58.16,58.28,58.11,58.27,248993.0,44.3205,44.412,44.2824,44.4044,248993.0
2015-06-19 15:50:00,58.27,58.28,58.09,58.09,445243.0,44.4044,44.412,44.2672,44.2672,445243.0
2015-06-22 09:30:00,57.85,58.64,57.85,58.48,226681.0,44.0843,44.6863,44.0843,44.5644,226681.0
2015-06-22 09:40:00,58.48,58.5,58.28,58.42,174937.0,44.5644,44.5796,44.412,44.5187,174937.0
2015-06-22 09:50:00,58.43,58.57,58.31,58.55,168118.0,44.5263,44.633,44.4348,44.6177,168118.0
2015-06-22 10:00:00,58.54,58.62,58.49,58.5,125905.0,44.6101,44.6711,44.572,44.5796,125905.0
2015-06-22 10:10:00,58.5,58.63,58.48,58.5,87372.0,44.5796,44.6787,44.5644,44.5796,87372.0
2015-06-22 10:20:00,58.5,58.52,58.45,58.47,61256.0,44.5796,44.5949,44.5415,44.5568,61256.0
2015-06-22 10:30:00,58.47,58.5,58.45,58.5,72636.0,44.5568,44.5796,44.5415,44.5796,72636.0
2015-06-22 10:40:00,58.49,58.64,58.49,58.54,80750.0,44.572,44.6863,44.572,44.6101,80750.0
2015-06-22 10:50:00,58.54,58.61,58.52,58.56,52888.0,44.6101,44.6635,44.5949,44.6254,52888.0
2015-06-22 11:00:00,58.55,58.55,58.45,58.46,64608.0,44.6177,44.6177,44.5415,44.5491,64608.0
2015-06-22 11:10:00,58.47,58.51,58.44,58.48,68933.0,44.5568,44.5873,44.5339,44.5644,68933.0
2015-06-22 11:20:00,58.48,58.58,58.48,58.49,60900.0,44.5644,44.6406,44.5644,44.572,60900.0
2015-06-22 11:30:00,58.5,58.51,58.47,58.5,59212.0,44.5796,44.5873,44.5568,44.5796,59212.0
2015-06-22 11:40:00,58.5,58.5,58.41,58.43,56278.0,44.5796,44.5796,44.511,44.5263,56278.0
2015-06-22 11:50:00,58.44,58.45,58.25,58.28,108091.0,44.5339,44.5415,44.3891,44.412,108091.0
2015-06-22 12:00:00,58.27,58.35,58.25,58.32,50818.0,44.4044,44.4653,44.3891,44.4425,50818.0
2015-06-22 12:10:00,58.31,58.36,58.27,58.27,34316.0,44.4348,44.4729,44.4044,44.4044,34316.0
2015-06-22 12:20:00,58.28,58.3,58.2,58.26,91345.0,44.412,44.4272,44.351,44.3967,91345.0
2015-06-22 12:30:00,58.27,58.3,58.25,58.28,34871.0,44.4044,44.4272,44.3891,44.412,34871.0
2015-06-22 12:40:00,58.28,58.3,58.21,58.28,81327.0,44.412,44.4272,44.3586,44.412,81327.0
2015-06-22 12:50:00,58.28,58.31,58.19,58.2,72566.0,44.412,44.4348,44.3434,44.351,72566.0
2015-06-22 13:00:00,58.21,58.23,58.15,58.16,64837.0,44.3586,44.3739,44.3129,44.3205,64837.0
2015-06-22 13:10:00,58.17,58.21,58.1,58.12,79358.0,44.3282,44.3586,44.2748,44.2901,79358.0
2015-06-22 13:20:00,58.11,58.15,58.08,58.08,39841.0,44.2824,44.3129,44.2596,44.2596,39841.0
2015-06-22 13:30:00,58.08,58.14,58.07,58.07,55454.0,44.2596,44.3053,44.252,44.252,55454.0
2015-06-22 13:40:00,58.07,58.24,58.07,58.22,97505.0,44.252,44.3815,44.252,44.3663,97505.0
2015-06-22 13:50:00,58.23,58.26,58.2,58.26,65925.0,44.3739,44.3967,44.351,44.3967,65925.0
2015-06-22 14:00:00,58.27,58.29,58.17,58.23,99906.0,44.4044,44.4196,44.3282,44.3739,99906.0
2015-06-22 14:10:00,58.22,58.25,58.2,58.2,51532.0,44.3663,44.3891,44.351,44.351,51532.0
2015-06-22 14:20:00,58.2,58.29,58.19,58.27,63194.0,44.351,44.4196,44.3434,44.4044,63194.0
2015-06-22 14:30:00,58.27,58.31,58.19,58.27,83294.0,44.4044,44.4348,44.3434,44.4044,83294.0
2015-06-22 14:40:00,58.27,58.33,58.25,58.32,126495.0,44.4044,44.4501,44.3891,44.4425,126495.0
2015-06-22 14:50:00,58.32,58.43,58.31,58.39,141646.0,44.4425,44.5263,44.4348,44.4958,141646.0
2015-06-22 15:00:00,58.4,58.41,58.33,58.34,70861.0,44.5034,44.511,44.4501,44.4577,70861.0
2015-06-22 15:10:00,58.34,58.38,58.3,58.3,63712.0,44.4577,44.4882,44.4272,44.4272,63712.0
2015-06-22 15:20:00,58.3,58.37,58.28,58.31,86508.0,44.4272,44.4806,44.412,44.4348,86508.0
2015-06-22 15:30:00,58.3,58.31,58.24,58.28,136294.0,44.4272,44.4348,44.3815,44.412,136294.0
2015-06-22 15:40:00,58.29,58.32,58.24,58.28,175507.0,44.4196,44.4425,44.3815,44.412,175507.0
2015-06-22 15:50:00,58.27,58.3,58.22,58.27,307124.0,44.4044,44.4272,44.3663,44.4044,307124.0
2015-06-23 09:30:00,58.35,58.43,58.16,58.2,87936.0,44.4653,44.5263,44.3205,44.351,87936.0
2015-06-23 09:40:00,58.2,58.23,58.1,58.19,69968.0,44.351,44.3739,44.2748,44.3434,69968.0
2015-06-23 09:50:00,58.2,58.22,58.07,58.07,40227.0,44.351,44.3663,44.252,44.252,40227.0
2015-06-23 10:00:00,58.07,58.19,58.07,58.16,104264.0,44.252,44.3434,44.252,44.3205,104264.0
2015-06-23 10:10:00,58.17,58.2,57.98,57.98,95836.0,44.3282,44.351,44.1834,44.1834,95836.0
2015-06-23 10:20:00,57.99,58.0,57.89,57.9,64181.0,44.191,44.1986,44.1148,44.1224,64181.0
2015-06-23 10:30:00,57.9,57.96,57.85,57.91,99128.0,44.1224,44.1681,44.0843,44.13,99128.0
2015-06-23 10:40:00,57.9,57.91,57.83,57.84,55827.0,44.1224,44.13,44.0691,44.0767,55827.0
2015-06-23 10:50:00,57.85,57.85,57.76,57.78,65052.0,44.0843,44.0843,44.0157,44.031,65052.0
2015-06-23 11:00:00,57.77,57.79,57.72,57.77,78697.0,44.0233,44.0386,43.9852,44.0233,78697.0
2015-06-23 11:10:00,57.78,57.83,57.74,57.83,73501.0,44.031,44.0691,44.0005,44.0691,73501.0
2015-06-23 11:20:00,57.83,57.87,57.79,57.8,43320.0,44.0691,44.0995,44.0386,44.0462,43320.0
2015-06-23 11:30:00,57.81,57.93,57.79,57.85,49491.0,44.0538,44.1453,44.0386,44.0843,49491.0
2015-06-23 11:40:00,57.84,57.91,57.83,57.91,49282.0,44.0767,44.13,44.0691,44.13,49282.0
2015-06-23 11:50:00,57.91,57.92,57.88,57.9,23736.0,44.13,44.1376,44.1072,44.1224,23736.0
2015-06-23 12:00:00,57.89,57.89,57.78,57.8,46936.0,44.1148,44.1148,44.031,44.0462,46936.0
2015-06-23 12:10:00,57.81,57.84,57.79,57.79,51801.0,44.0538,44.0767,44.0386,44.0386,51801.0
2015-06-23 12:20:00,57.79,57.81,57.77,57.77,43168.0,44.0386,44.0538,44.0233,44.0233,43168.0
2015-06-23 12:30:00,57.78,57.8,57.74,57.74,65176.0,44.031,44.0462,44.0005,44.0005,65176.0
2015-06-23 12:40:00,57.74,57.79,57.7,57.78,68615.0,44.0005,44.0386,43.97,44.031,68615.0
2015-06-23 12:50:00,57.78,57.81,57.74,57.77,29003.0,44.031,44.0538,44.0005,44.0233,29003.0
2015-06-23 13:00:00,57.76,57.8,57.71,57.73,42058.0,44.0157,44.0462,43.9776,43.9929,42058.0
2015-06-23 13:10:00,57.73,57.77,57.69,57.75,117219.0,43.9929,44.0233,43.9624,44.0081,117219.0
2015-06-23 13:20:00,57.75,57.8,57.71,57.73,38560.0,44.0081,44.0462,43.9776,43.9929,38560.0
2015-06-23 13:30:00,57.72,57.73,57.66,57.7,83495.0,43.9852,43.9929,43.9395,43.97,83495.0
2015-06-23 13:40:00,57.71,57.74,57.67,57.68,44211.0,43.9776,44.0005,43.9471,43.9548,44211.0
2015-06-23 13:50:00,57.68,57.71,57.67,57.7,51585.0,43.9548,43.9776,43.9471,43.97,51585.0
2015-06-23 14:00:00,57.71,57.72,57.64,57.64,52225.0,43.9776,43.9852,43.9243,43.9243,52225.0
2015-06-23 14:10:00,57.64,57.75,57.62,57.72,68110.0,43.9243,44.0081,43.909,43.9852,68110.0
2015-06-23 14:20:00,57.72,57.72,57.67,57.68,68171.0,43.9852,43.9852,43.9471,43.9548,68171.0
2015-06-23 14:30:00,57.68,57.77,57.67,57.77,86914.0,43.9548,44.0233,43.9471,44.0233,86914.0
2015-06-23 14:40:00,57.77,57.79,57.74,57.74,49325.0,44.0233,44.0386,44.0005,44.0005,49325.0
2015-06-23 14:50:00,57.74,57.83,57.74,57.83,44697.0,44.0005,44.0691,44.0005,44.0691,44697.0
2015-06-23 15:00:00,57.83,57.83,57.73,57.75,58885.0,44.0691,44.0691,43.9929,44.0081,58885.0
2015-06-23 15:10:00,57.76,57.83,57.73,57.82,71677.0,44.0157,44.0691,43.9929,44.0614,71677.0
2015-06-23 15:20:00,57.82,57.84,57.8,57.83,64948.0,44.0614,44.0767,44.0462,44.0691,64948.0
2015-06-23 15:30:00,57.83,57.9,57.82,57.86,75166.0,44.0691,44.1224,44.0614,44.0919,75166.0
2015-06-23 15:40:00,57.87,57.89,57.84,57.87,111660.0,44.0995,44.1148,44.0767,44.0995,111660.0
2015-06-23 15:50:00,57.88,57.91,57.87,57.89,247456.0,44.1072,44.13,44.0995,44.1148,247456.0
2015-06-24 09:30:00,57.86,57.87,57.74,57.85,57387.0,44.0919,44.0995,44.0005,44.0843,57387.0
2015-06-24 09:40:00,57.86,57.91,57.76,57.86,39837.0,44.0919,44.13,44.0157,44.0919,39837.0
2015-06-24 09:50:00,57.84,57.87,57.73,57.73,26216.0,44.0767,44.0995,43.9929,43.9929,26216.0
2015-06-24 10:00:00,57.73,57.76,57.68,57.76,33547.0,43.9929,44.0157,43.9548,44.0157,33547.0
2015-06-24 10:10:00,57.76,57.83,57.75,57.79,29772.0,44.0157,44.0691,44.0081,44.0386,29772.0
2015-06-24 10:20:00,57.78,57.82,57.71,57.81,32602.0,44.031,44.0614,43.9776,44.0538,32602.0
2015-06-24 10:30:00,57.81,57.83,57.73,57.76,29096.0,44.0538,44.0691,43.9929,44.0157,29096.0
2015-06-24 10:40:00,57.75,57.77,57.7,57.7,22566.0,44.0081,44.0233,43.97,43.97,22566.0
2015-06-24 10:50:00,57.7,57.7,57.65,57.68,33606.0,43.97,43.97,43.9319,43.9548,33606.0
2015-06-24 11:00:00,57.68,57.68,57.63,57.66,32175.0,43.9548,43.9548,43.9167,43.9395,32175.0
2015-06-24 11:10:00,57.66,57.66,57.59,57.6,48388.0,43.9395,43.9395,43.8862,43.8938,48388.0
2015-06-24 11:20:00,57.59,57.62,57.58,57.61,32595.0,43.8862,43.909,43.8785,43.9014,32595.0
2015-06-24 11:30:00,57.61,57.61,57.52,57.54,40773.0,43.9014,43.9014,43.8328,43.8481,40773.0
2015-06-24 11:40:00,57.53,57.62,57.52,57.58,39162.0,43.8404,43.909,43.8328,43.8785,39162.0
2015-06-24 11:50:00,57.58,57.6,57.56,57.57,22528.0,43.8785,43.8938,43.8633,43.8709,22528.0
2015-06-24 12:00:00,57.57,57.57,57.45,57.48,42927.0,43.8709,43.8709,43.7795,43.8023,42927.0
2015-06-24 12:10:00,57.48,57.52,57.45,57.47,32278.0,43.8023,43.8328,43.7795,43.7947,32278.0
2015-06-24 12:20:00,57.48,57.48,57.42,57.47,29018.0,43.8023,43.8023,43.7566,43.7947,29018.0
2015-06-24 12:30:00,57.47,57.47,57.41,57.46,36214.0,43.7947,43.7947,43.749,43.7871,36214.0
2015-06-24 12:40:00,57.47,57.47,57.42,57.45,32757.0,43.7947,43.7947,43.7566,43.7795,32757.0
2015-06-24 12:50:00,57.45,57.47,57.4,57.47,30780.0,43.7795,43.7947,43.7414,43.7947,30780.0
2015-06-24 13:00:00,57.46,57.47,57.44,57.46,34889.0,43.7871,43.7947,43.7719,43.7871,34889.0
2015-06-24 13:10:00,57.45,57.46,57.35,57.35,41600.0,43.7795,43.7871,43.7033,43.7033,41600.0
2015-06-24 13:20:00,57.36,57.4,57.32,57.36,38614.0,43.7109,43.7414,43.6804,43.7109,38614.0
2015-06-24 13:30:00,57.35,57.4,57.35,57.38,20481.0,43.7033,43.7414,43.7033,43.7261,20481.0
2015-06-24 13:40:00,57.38,57.39,57.36,57.38,30888.0,43.7261,43.7338,43.7109,43.7261,30888.0
2015-06-24 13:50:00,57.38,57.43,57.37,57.43,19030.0,43.7261,43.7642,43.7185,43.7642,19030.0
2015-06-24 14:00:00,57.43,57.46,57.42,57.43,26031.0,43.7642,43.7871,43.7566,43.7642,26031.0
2015-06-24 14:10:00,57.44,57.45,57.38,57.39,32180.0,43.7719,43.7795,43.7261,43.7338,32180.0
2015-06-24 14:20:00,57.39,57.44,57.38,57.43,30701.0,43.7338,43.7719,43.7261,43.7642,30701.0
2015-06-24 14:30:00,57.42,57.47,57.42,57.46,25629.0,43.7566,43.7947,43.7566,43.7871,25629.0
2015-06-24 14:40:00,57.46,57.48,57.45,57.46,19300.0,43.7871,43.8023,43.7795,43.7871,19300.0
2015-06-24 14:50:00,57.46,57.51,57.44,57.5,35795.0,43.7871,43.8252,43.7719,43.8176,35795.0
2015-06-24 15:00:00,57.49,57.5,57.46,57.47,46345.0,43.81,43.8176,43.7871,43.7947,46345.0
2015-06-24 15:10:00,57.47,57.5,57.46,57.49,51811.0,43.7947,43.8176,43.7871,43.81,51811.0
2015-06-24 15:20:00,57.5,57.58,57.49,57.56,55354.0,43.8176,43.8785,43.81,43.8633,55354.0
2015-06-24 15:30:00,57.55,57.57,57.5,57.51,76779.0,43.8557,43.8709,43.8176,43.8252,76779.0
2015-06-24 15:40:00,57.51,57.56,57.51,57.52,109454.0,43.8252,43.8633,43.8252,43.8328,109454.0
2015-06-24 15:50:00,57.53,57.54,57.48,57.49,354460.0,43.8404,43.8481,43.8023,43.81,354460.0
2015-06-25 09:30:00,57.41,57.52,57.12,57.18,81736.0,43.749,43.8328,43.528,43.5737,81736.0
2015-06-25 09:40:00,57.16,57.18,57.0,57.15,54785.0,43.5585,43.5737,43.4366,43.5509,54785.0
2015-06-25 09:50:00,57.17,57.19,57.07,57.07,29373.0,43.5661,43.5814,43.4899,43.4899,29373.0
2015-06-25 10:00:00,57.07,57.13,57.02,57.06,31905.0,43.4899,43.5356,43.4518,43.4823,31905.0
2015-06-25 10:10:00,57.06,57.1,57.02,57.03,41079.0,43.4823,43.5128,43.4518,43.4594,41079.0
2015-06-25 10:20:00,57.04,57.07,57.01,57.02,25647.0,43.467,43.4899,43.4442,43.4518,25647.0
2015-06-25 10:30:00,57.01,57.04,57.0,57.04,34469.0,43.4442,43.467,43.4366,43.467,34469.0
2015-06-25 10:40:00,57.04,57.08,57.01,57.05,81760.0,43.467,43.4975,43.4442,43.4747,81760.0
2015-06-25 10:50:00,57.05,57.15,57.04,57.13,89012.0,43.4747,43.5509,43.467,43.5356,89012.0
2015-06-25 11:00:00,57.15,57.21,57.12,57.18,38208.0,43.5509,43.5966,43.528,43.5737,38208.0
2015-06-25 11:10:00,57.18,57.21,57.11,57.12,27997.0,43.5737,43.5966,43.5204,43.528,27997.0
2015-06-25 11:20:00,57.12,57.13,57.0,57.0,47109.0,43.528,43.5356,43.4366,43.4366,47109.0
2015-06-25 11:30:00,57.0,57.02,56.93,56.96,54680.0,43.4366,43.4518,43.3832,43.4061,54680.0
2015-06-25 11:40:00,56.96,56.97,56.91,56.91,36639.0,43.4061,43.4137,43.368,43.368,36639.0
2015-06-25 11:50:00,56.92,56.99,56.91,56.95,33083.0,43.3756,43.4289,43.368,43.3985,33083.0
2015-06-25 12:00:00,56.95,56.96,56.9,56.92,40682.0,43.3985,43.4061,43.3604,43.3756,40682.0
2015-06-25 12:10:00,56.93,56.94,56.86,56.9,42586.0,43.3832,43.3908,43.3299,43.3604,42586.0
2015-06-25 12:20:00,56.9,56.91,56.83,56.83,39704.0,43.3604,43.368,43.307,43.307,39704.0
2015-06-25 12:30:00,56.84,56.91,56.83,56.89,44635.0,43.3146,43.368,43.307,43.3527,44635.0
2015-06-25 12:40:00,56.88,56.89,56.84,56.88,38776.0,43.3451,43.3527,43.3146,43.3451,38776.0
2015-06-25 12:50:00,56.88,56.91,56.86,56.87,31290.0,43.3451,43.368,43.3299,43.3375,31290.0
2015-06-25 13:00:00,56.87,56.88,56.82,56.84,56124.0,43.3375,43.3451,43.2994,43.3146,56124.0
2015-06-25 13:10:00,56.85,56.89,56.84,56.87,27861.0,43.3223,43.3527,43.3146,43.3375,27861.0
2015-06-25 13:20:00,56.86,56.86,56.82,56.82,30927.0,43.3299,43.3299,43.2994,43.2994,30927.0
2015-06-25 13:30:00,56.82,56.83,56.79,56.81,39327.0,43.2994,43.307,43.2765,43.2918,39327.0
2015-06-25 13:40:00,56.8,56.82,56.78,56.81,38000.0,43.2842,43.2994,43.2689,43.2918,38000.0
2015-06-25 13:50:00,56.82,56.82,56.77,56.8,42293.0,43.2994,43.2994,43.2613,43.2842,42293.0
2015-06-25 14:00:00,56.81,56.83,56.76,56.8,49812.0,43.2918,43.307,43.2537,43.2842,49812.0
2015-06-25 14:10:00,56.79,56.79,56.69,56.75,60643.0,43.2765,43.2765,43.2003,43.2461,60643.0
2015-06-25 14:20:00,56.74,56.75,56.62,56.65,88047.0,43.2384,43.2461,43.147,43.1698,88047.0
2015-06-25 14:30:00,56.65,56.74,56.64,56.74,58877.0,43.1698,43.2384,43.1622,43.2384,58877.0
2015-06-25 14:40:00,56.73,56.76,56.69,56.69,75960.0,43.2308,43.2537,43.2003,43.2003,75960.0
2015-06-25 14:50:00,56.69,56.74,56.65,56.72,57533.0,43.2003,43.2384,43.1698,43.2232,57533.0
2015-06-25 15:00:00,56.73,56.83,56.72,56.83,72963.0,43.2308,43.307,43.2232,43.307,72963.0
2015-06-25 15:10:00,56.83,56.84,56.78,56.8,82339.0,43.307,43.3146,43.2689,43.2842,82339.0
2015-06-25 15:20:00,56.79,56.8,56.74,56.74,110926.0,43.2765,43.2842,43.2384,43.2384,110926.0
2015-06-25 15:30:00,56.74,56.75,56.67,56.67,179171.0,43.2384,43.2461,43.1851,43.1851,179171.0
2015-06-25 15:40:00,56.68,56.72,56.64,56.65,226329.0,43.1927,43.2232,43.1622,43.1698,226329.0
2015-06-25 15:50:00,56.65,56.68,56.62,56.63,362593.0,43.1698,43.1927,43.147,43.1546,362593.0
2015-06-26 09:30:00,56.62,56.67,56.43,56.5,111231.0,43.147,43.1851,43.0022,43.0555,111231.0
2015-06-26 09:40:00,56.52,56.55,56.38,56.41,55965.0,43.0708,43.0936,42.9641,42.987,55965.0
2015-06-26 09:50:00,56.41,56.51,56.34,56.42,63679.0,42.987,43.0632,42.9336,42.9946,63679.0
2015-06-26 10:00:00,56.43,56.62,56.43,56.62,56878.0,43.0022,43.147,43.0022,43.147,56878.0
2015-06-26 10:10:00,56.62,56.65,56.51,56.54,40510.0,43.147,43.1698,43.0632,43.086,40510.0
2015-06-26 10:20:00,56.53,56.59,56.45,56.54,50600.0,43.0784,43.1241,43.0174,43.086,50600.0
2015-06-26 10:30:00,56.54,56.62,56.51,56.61,43795.0,43.086,43.147,43.0632,43.1394,43795.0
2015-06-26 10:40:00,56.61,56.68,56.59,56.62,33819.0,43.1394,43.1927,43.1241,43.147,33819.0
2015-06-26 10:50:00,56.63,56.66,56.51,56.55,32839.0,43.1546,43.1775,43.0632,43.0936,32839.0
2015-06-26 11:00:00,56.55,56.65,56.54,56.64,28869.0,43.0936,43.1698,43.086,43.1622,28869.0
2015-06-26 11:10:00,56.64,56.74,56.62,56.71,31548.0,43.1622,43.2384,43.147,43.2156,31548.0
2015-06-26 11:20:00,56.7,56.72,56.66,56.69,20481.0,43.2079,43.2232,43.1775,43.2003,20481.0
2015-06-26 11:30:00,56.69,56.72,56.62,56.69,28934.0,43.2003,43.2232,43.147,43.2003,28934.0
2015-06-26 11:40:00,56.68,56.7,56.62,56.69,29207.0,43.1927,43.2079,43.147,43.2003,29207.0
2015-06-26 11:50:00,56.68,56.71,56.65,56.68,45654.0,43.1927,43.2156,43.1698,43.1927,45654.0
2015-06-26 12:00:00,56.68,56.7,56.66,56.69,40017.0,43.1927,43.2079,43.1775,43.2003,40017.0
2015-06-26 12:10:00,56.69,56.72,56.67,56.72,32752.0,43.2003,43.2232,43.1851,43.2232,32752.0
2015-06-26 12:20:00,56.72,56.74,56.68,56.7,25972.0,43.2232,43.2384,43.1927,43.2079,25972.0
2015-06-26 12:30:00,56.69,56.69,56.65,56.66,24630.0,43.2003,43.2003,43.1698,43.1775,24630.0
2015-06-26 12:40:00,56.66,56.68,56.64,56.65,36671.0,43.1775,43.1927,43.1622,43.1698,36671.0
2015-06-26 12:50:00,56.64,56.64,56.55,56.55,43024.0,43.1622,43.1622,43.0936,43.0936,43024.0
2015-06-26 13:00:00,56.54,56.57,56.51,56.53,31035.0,43.086,43.1089,43.0632,43.0784,31035.0
2015-06-26 13:10:00,56.52,56.52,56.44,56.46,42676.0,43.0708,43.0708,43.0098,43.0251,42676.0
2015-06-26 13:20:00,56.46,56.49,56.39,56.48,33736.0,43.0251,43.0479,42.9717,43.0403,33736.0
2015-06-26 13:30:00,56.48,56.49,56.41,56.46,43884.0,43.0403,43.0479,42.987,43.0251,43884.0
2015-06-26 13:40:00,56.47,56.59,56.47,56.52,27211.0,43.0327,43.1241,43.0327,43.0708,27211.0
2015-06-26 13:50:00,56.53,56.57,56.51,56.51,47754.0,43.0784,43.1089,43.0632,43.0632,47754.0
2015-06-26 14:00:00,56.52,56.55,56.5,56.5,23683.0,43.0708,43.0936,43.0555,43.0555,23683.0
2015-06-26 14:10:00,56.5,56.5,56.42,56.43,54026.0,43.0555,43.0555,42.9946,43.0022,54026.0
2015-06-26 14:20:00,56.44,56.48,56.43,56.48,35334.0,43.0098,43.0403,43.0022,43.0403,35334.0
2015-06-26 14:30:00,56.47,56.49,56.42,56.49,61609.0,43.0327,43.0479,42.9946,43.0479,61609.0
2015-06-26 14:40:00,56.48,56.5,56.41,56.48,52411.0,43.0403,43.0555,42.987,43.0403,52411.0
2015-06-26 14:50:00,56.49,56.54,56.48,56.48,56503.0,43.0479,43.086,43.0403,43.0403,56503.0
2015-06-26 15:00:00,56.48,56.61,56.44,56.61,63844.0,43.0403,43.1394,43.0098,43.1394,63844.0
2015-06-26 15:10:00,56.62,56.62,56.56,56.6,57854.0,43.147,43.147,43.1013,43.1317,57854.0
2015-06-26 15:20:00,56.6,56.61,56.56,56.6,50104.0,43.1317,43.1394,43.1013,43.1317,50104.0
2015-06-26 15:30:00,56.6,56.63,56.55,56.55,61890.0,43.1317,43.1546,43.0936,43.0936,61890.0
2015-06-26 15:40:00,56.55,56.63,56.53,56.62,137932.0,43.0936,43.1546,43.0784,43.147,137932.0
2015-06-26 15:50:00,56.62,56.63,56.56,56.58,313504.0,43.147,43.1546,43.1013,43.1165,313504.0
2015-06-29 09:30:00,56.24,56.38,56.11,56.3,100992.0,42.8574,42.9641,42.7583,42.9031,100992.0
2015-06-29 09:40:00,56.31,56.48,56.21,56.47,59641.0,42.9108,43.0403,42.8345,43.0327,59641.0
2015-06-29 09:50:00,56.46,56.51,56.27,56.31,53115.0,43.0251,43.0632,42.8803,42.9108,53115.0
2015-06-29 10:00:00,56.31,56.4,56.23,56.27,41404.0,42.9108,42.9793,42.8498,42.8803,41404.0
2015-06-29 10:10:00,56.29,56.35,56.2,56.21,42675.0,42.8955,42.9412,42.8269,42.8345,42675.0
2015-06-29 10:20:00,56.21,56.24,56.13,56.14,54303.0,42.8345,42.8574,42.7736,42.7812,54303.0
2015-06-29 10:30:00,56.14,56.23,56.11,56.17,64328.0,42.7812,42.8498,42.7583,42.8041,64328.0
2015-06-29 10:40:00,56.17,56.27,56.17,56.19,34862.0,42.8041,42.8803,42.8041,42.8193,34862.0
2015-06-29 10:50:00,56.19,56.21,56.07,56.09,34075.0,42.8193,42.8345,42.7279,42.7431,34075.0
2015-06-29 11:00:00,56.09,56.1,56.02,56.04,51399.0,42.7431,42.7507,42.6898,42.705,51399.0
2015-06-29 11:10:00,56.03,56.09,56.0,56.03,52695.0,42.6974,42.7431,42.6745,42.6974,52695.0
2015-06-29 11:20:00,56.04,56.14,56.03,56.08,57288.0,42.705,42.7812,42.6974,42.7355,57288.0
2015-06-29 11:30:00,56.08,56.08,56.0,56.02,54042.0,42.7355,42.7355,42.6745,42.6898,54042.0
2015-06-29 11:40:00,56.01,56.06,56.01,56.06,24898.0,42.6821,42.7202,42.6821,42.7202,24898.0
2015-06-29 11:50:00,56.05,56.06,56.01,56.02,18866.0,42.7126,42.7202,42.6821,42.6898,18866.0
2015-06-29 12:00:00,56.02,56.06,56.0,56.05,34917.0,42.6898,42.7202,42.6745,42.7126,34917.0
2015-06-29 12:10:00,56.05,56.05,55.91,55.91,60798.0,42.7126,42.7126,42.6059,42.6059,60798.0
2015-06-29 12:20:00,55.92,55.94,55.88,55.92,58411.0,42.6136,42.6288,42.5831,42.6136,58411.0
2015-06-29 12:30:00,55.91,55.93,55.88,55.89,58418.0,42.6059,42.6212,42.5831,42.5907,58418.0
2015-06-29 12:40:00,55.89,55.93,55.88,55.9,35085.0,42.5907,42.6212,42.5831,42.5983,35085.0
2015-06-29 12:50:00,55.91,55.94,55.88,55.92,22111.0,42.6059,42.6288,42.5831,42.6136,22111.0
2015-06-29 13:00:00,55.91,55.91,55.86,55.87,57235.0,42.6059,42.6059,42.5678,42.5755,57235.0
2015-06-29 13:10:00,55.86,55.87,55.82,55.84,46712.0,42.5678,42.5755,42.5374,42.5526,46712.0
2015-06-29 13:20:00,55.85,55.88,55.84,55.85,29394.0,42.5602,42.5831,42.5526,42.5602,29394.0
2015-06-29 13:30:00,55.85,55.93,55.84,55.89,28861.0,42.5602,42.6212,42.5526,42.5907,28861.0
2015-06-29 13:40:00,55.88,55.89,55.84,55.89,23124.0,42.5831,42.5907,42.5526,42.5907,23124.0
2015-06-29 13:50:00,55.89,55.92,55.84,55.88,30355.0,42.5907,42.6136,42.5526,42.5831,30355.0
2015-06-29 14:00:00,55.89,55.9,55.86,55.86,26298.0,42.5907,42.5983,42.5678,42.5678,26298.0
2015-06-29 14:10:00,55.85,55.86,55.73,55.77,43431.0,42.5602,42.5678,42.4688,42.4992,43431.0
2015-06-29 14:20:00,55.77,55.78,55.68,55.7,31674.0,42.4992,42.5069,42.4307,42.4459,31674.0
2015-06-29 14:30:00,55.7,55.74,55.65,55.73,42934.0,42.4459,42.4764,42.4078,42.4688,42934.0
2015-06-29 14:40:00,55.73,55.83,55.7,55.77,55467.0,42.4688,42.545,42.4459,42.4992,55467.0
2015-06-29 14:50:00,55.77,55.78,55.68,55.68,46950.0,42.4992,42.5069,42.4307,42.4307,46950.0
2015-06-29 15:00:00,55.68,55.72,55.63,55.64,63029.0,42.4307,42.4611,42.3926,42.4002,63029.0
2015-06-29 15:10:00,55.65,55.69,55.61,55.67,75087.0,42.4078,42.4383,42.3773,42.423,75087.0
2015-06-29 15:20:00,55.68,55.72,55.64,55.67,65156.0,42.4307,42.4611,42.4002,42.423,65156.0
2015-06-29 15:30:00,55.66,55.69,55.57,55.58,106915.0,42.4154,42.4383,42.3468,42.3545,106915.0
2015-06-29 15:40:00,55.58,55.6,55.5,55.6,110433.0,42.3545,42.3697,42.2935,42.3697,110433.0
2015-06-29 15:50:00,55.61,55.69,55.54,55.56,287196.0,42.3773,42.4383,42.324,42.3392,287196.0
2015-06-30 09:30:00,56.21,57.27,56.15,57.22,651650.0,42.8345,43.6423,42.7888,43.6042,651650.0
2015-06-30 09:40:00,57.2,57.2,56.26,56.33,397365.0,43.589,43.589,42.8726,42.926,397365.0
2015-06-30 09:50:00,56.33,56.49,56.16,56.16,184885.0,42.926,43.0479,42.7964,42.7964,184885.0
2015-06-30 10:00:00,56.16,56.41,55.94,56.39,229423.0,42.7964,42.987,42.6288,42.9717,229423.0
2015-06-30 10:10:00,56.39,56.39,56.09,56.15,126983.0,42.9717,42.9717,42.7431,42.7888,126983.0
2015-06-30 10:20:00,56.15,56.24,55.95,56.24,142193.0,42.7888,42.8574,42.6364,42.8574,142193.0
2015-06-30 10:30:00,56.23,56.25,55.87,55.92,110401.0,42.8498,42.865,42.5755,42.6136,110401.0
2015-06-30 10:40:00,55.93,55.95,55.74,55.77,222663.0,42.6212,42.6364,42.4764,42.4992,222663.0
2015-06-30 10:50:00,55.77,55.93,55.69,55.87,225171.0,42.4992,42.6212,42.4383,42.5755,225171.0
2015-06-30 11:00:00,55.86,55.93,55.78,55.87,121020.0,42.5678,42.6212,42.5069,42.5755,121020.0
2015-06-30 11:10:00,55.87,55.98,55.82,55.98,88916.0,42.5755,42.6593,42.5374,42.6593,88916.0
2015-06-30 11:20:00,55.98,56.01,55.76,55.77,122263.0,42.6593,42.6821,42.4916,42.4992,122263.0
2015-06-30 11:30:00,55.76,55.8,55.59,55.66,101762.0,42.4916,42.5221,42.3621,42.4154,101762.0
2015-06-30 11:40:00,55.67,55.71,55.61,55.7,57703.0,42.423,42.4535,42.3773,42.4459,57703.0
2015-06-30 11:50:00,55.69,55.69,55.52,55.52,64859.0,42.4383,42.4383,42.3087,42.3087,64859.0
2015-06-30 12:00:00,55.52,55.64,55.51,55.64,95888.0,42.3087,42.4002,42.3011,42.4002,95888.0
2015-06-30 12:10:00,55.64,55.64,55.46,55.48,208226.0,42.4002,42.4002,42.263,42.2783,208226.0
2015-06-30 12:20:00,55.48,55.5,55.26,55.27,139969.0,42.2783,42.2935,42.1106,42.1182,139969.0
2015-06-30 12:30:00,55.28,55.35,55.23,55.31,206038.0,42.1258,42.1792,42.0877,42.1487,206038.0
2015-06-30 12:40:00,55.32,55.36,55.27,55.3,70210.0,42.1563,42.1868,42.1182,42.1411,70210.0
2015-06-30 12:50:00,55.3,55.42,55.29,55.41,84577.0,42.1411,42.2325,42.1335,42.2249,84577.0
2015-06-30 13:00:00,55.41,55.47,55.38,55.39,95550.0,42.2249,42.2706,42.2021,42.2097,95550.0
2015-06-30 13:10:00,55.39,55.45,55.29,55.39,95720.0,42.2097,42.2554,42.1335,42.2097,95720.0
2015-06-30 13:20:00,55.4,55.51,55.36,55.51,105640.0,42.2173,42.3011,42.1868,42.3011,105640.0
2015-06-30 13:30:00,55.51,55.55,55.47,55.52,97298.0,42.3011,42.3316,42.2706,42.3087,97298.0
2015-06-30 13:40:00,55.53,55.67,55.51,55.66,55123.0,42.3164,42.423,42.3011,42.4154,55123.0
2015-06-30 13:50:00,55.66,55.81,55.66,55.74,67956.0,42.4154,42.5297,42.4154,42.4764,67956.0
2015-06-30 14:00:00,55.75,55.85,55.59,55.79,141047.0,42.484,42.5602,42.3621,42.5145,141047.0
2015-06-30 14:10:00,55.79,55.85,55.77,55.85,118486.0,42.5145,42.5602,42.4992,42.5602,118486.0
2015-06-30 14:20:00,55.84,55.86,55.7,55.71,139279.0,42.5526,42.5678,42.4459,42.4535,139279.0
2015-06-30 14:30:00,55.71,55.72,55.61,55.66,129723.0,42.4535,42.4611,42.3773,42.4154,129723.0
2015-06-30 14:40:00,55.67,55.67,55.39,55.54,247363.0,42.423,42.423,42.2097,42.324,247363.0
2015-06-30 14:50:00,55.54,55.54,55.35,55.37,292925.0,42.324,42.324,42.1792,42.1944,292925.0
2015-06-30 15:00:00,55.37,55.53,55.36,55.47,188403.0,42.1944,42.3164,42.1868,42.2706,188403.0
2015-06-30 15:10:00,55.48,55.51,55.38,55.41,139131.0,42.2783,42.3011,42.2021,42.2249,139131.0
2015-06-30 15:20:00,55.41,55.44,55.37,55.38,77284.0,42.2249,42.2478,42.1944,42.2021,77284.0
2015-06-30 15:30:00,55.38,55.48,55.37,55.37,125201.0,42.2021,42.2783,42.1944,42.1944,125201.0
2015-06-30 15:40:00,55.37,55.53,55.28,55.53,349995.0,42.1944,42.3164,42.1258,42.3164,349995.0
2015-06-30 15:50:00,55.53,55.6,55.42,55.42,436479.0,42.3164,42.3697,42.2325,42.2325,436479.0
2015-07-01 09:30:00,55.67,55.68,55.26,55.47,375513.0,42.423,42.4307,42.1106,42.2706,375513.0
2015-07-01 09:40:00,55.46,55.48,55.14,55.25,158334.0,42.263,42.2783,42.0192,42.103,158334.0
2015-07-01 09:50:00,55.25,55.37,55.21,55.35,161704.0,42.103,42.1944,42.0725,42.1792,161704.0
2015-07-01 10:00:00,55.35,55.38,55.14,55.16,180024.0,42.1792,42.2021,42.0192,42.0344,180024.0
2015-07-01 10:10:00,55.16,55.23,55.06,55.2,135709.0,42.0344,42.0877,41.9582,42.0649,135709.0
2015-07-01 10:20:00,55.19,55.23,55.13,55.2,238623.0,42.0573,42.0877,42.0115,42.0649,238623.0
2015-07-01 10:30:00,55.2,55.31,55.16,55.2,191807.0,42.0649,42.1487,42.0344,42.0649,191807.0
2015-07-01 10:40:00,55.2,55.32,55.1,55.12,110384.0,42.0649,42.1563,41.9887,42.0039,110384.0
2015-07-01 10:50:00,55.12,55.13,55.02,55.05,286155.0,42.0039,42.0115,41.9277,41.9506,286155.0
2015-07-01 11:00:00,55.05,55.19,55.03,55.18,169724.0,41.9506,42.0573,41.9353,42.0496,169724.0
2015-07-01 11:10:00,55.18,55.25,55.15,55.17,125089.0,42.0496,42.103,42.0268,42.042,125089.0
2015-07-01 11:20:00,55.17,55.41,55.13,55.37,111770.0,42.042,42.2249,42.0115,42.1944,111770.0
2015-07-01 11:30:00,55.37,55.43,55.33,55.35,62720.0,42.1944,42.2402,42.1639,42.1792,62720.0
2015-07-01 11:40:00,55.34,55.43,55.32,55.43,111032.0,42.1716,42.2402,42.1563,42.2402,111032.0
2015-07-01 11:50:00,55.43,55.44,55.37,55.39,96275.0,42.2402,42.2478,42.1944,42.2097,96275.0
2015-07-01 12:00:00,55.38,55.44,55.33,55.39,95212.0,42.2021,42.2478,42.1639,42.2097,95212.0
2015-07-01 12:10:00,55.4,55.43,55.33,55.38,97913.0,42.2173,42.2402,42.1639,42.2021,97913.0
2015-07-01 12:20:00,55.39,55.51,55.35,55.51,50745.0,42.2097,42.3011,42.1792,42.3011,50745.0
2015-07-01 12:30:00,55.49,55.54,55.46,55.48,69187.0,42.2859,42.324,42.263,42.2783,69187.0
2015-07-01 12:40:00,55.49,55.52,55.39,55.43,58014.0,42.2859,42.3087,42.2097,42.2402,58014.0
2015-07-01 12:50:00,55.44,55.46,55.39,55.43,66560.0,42.2478,42.263,42.2097,42.2402,66560.0
2015-07-01 13:00:00,55.42,55.44,55.32,55.32,94546.0,42.2325,42.2478,42.1563,42.1563,94546.0
2015-07-01 13:10:00,55.32,55.38,55.31,55.38,74541.0,42.1563,42.2021,42.1487,42.2021,74541.0
2015-07-01 13:20:00,55.37,55.43,55.34,55.35,51717.0,42.1944,42.2402,42.1716,42.1792,51717.0
2015-07-01 13:30:00,55.35,55.44,55.34,55.42,37726.0,42.1792,42.2478,42.1716,42.2325,37726.0
2015-07-01 13:40:00,55.41,55.49,55.4,55.47,57845.0,42.2249,42.2859,42.2173,42.2706,57845.0
2015-07-01 13:50:00,55.48,55.51,55.4,55.43,71862.0,42.2783,42.3011,42.2173,42.2402,71862.0
2015-07-01 14:00:00,55.43,55.46,55.33,55.33,76686.0,42.2402,42.263,42.1639,42.1639,76686.0
2015-07-01 14:10:00,55.34,55.36,55.32,55.36,56008.0,42.1716,42.1868,42.1563,42.1868,56008.0
2015-07-01 14:20:00,55.36,55.37,55.32,55.35,84034.0,42.1868,42.1944,42.1563,42.1792,84034.0
2015-07-01 14:30:00,55.35,55.37,55.32,55.34,73489.0,42.1792,42.1944,42.1563,42.1716,73489.0
2015-07-01 14:40:00,55.33,55.47,55.32,55.44,52814.0,42.1639,42.2706,42.1563,42.2478,52814.0
2015-07-01 14:50:00,55.44,55.47,55.38,55.44,69847.0,42.2478,42.2706,42.2021,42.2478,69847.0
2015-07-01 15:00:00,55.43,55.5,55.41,55.43,90667.0,42.2402,42.2935,42.2249,42.2402,90667.0
2015-07-01 15:10:00,55.42,55.52,55.42,55.5,75097.0,42.2325,42.3087,42.2325,42.2935,75097.0
2015-07-01 15:20:00,55.5,55.51,55.45,55.5,81094.0,42.2935,42.3011,42.2554,42.2935,81094.0
2015-07-01 15:30:00,55.5,55.51,55.39,55.4,191934.0,42.2935,42.3011,42.2097,42.2173,191934.0
2015-07-01 15:40:00,55.4,55.43,55.34,55.41,199763.0,42.2173,42.2402,42.1716,42.2249,199763.0
2015-07-01 15:50:00,55.41,55.48,55.38,55.47,380200.0,42.2249,42.2783,42.2021,42.2706,380200.0
2015-07-02 09:30:00,55.67,55.79,55.54,55.63,107643.0,42.423,42.5145,42.324,42.3926,107643.0
2015-07-02 09:40:00,55.66,55.87,55.61,55.83,56600.0,42.4154,42.5755,42.3773,42.545,56600.0
2015-07-02 09:50:00,55.81,55.88,55.71,55.83,94211.0,42.5297,42.5831,42.4535,42.545,94211.0
2015-07-02 10:00:00,55.82,55.96,55.78,55.87,75449.0,42.5374,42.644,42.5069,42.5755,75449.0
2015-07-02 10:10:00,55.87,55.99,55.85,55.95,72782.0,42.5755,42.6669,42.5602,42.6364,72782.0
2015-07-02 10:20:00,55.94,56.11,55.94,56.05,119824.0,42.6288,42.7583,42.6288,42.7126,119824.0
2015-07-02 10:30:00,56.05,56.09,55.92,55.93,118536.0,42.7126,42.7431,42.6136,42.6212,118536.0
2015-07-02 10:40:00,55.94,56.02,55.92,56.02,61580.0,42.6288,42.6898,42.6136,42.6898,61580.0
2015-07-02 10:50:00,56.02,56.09,55.98,56.05,62478.0,42.6898,42.7431,42.6593,42.7126,62478.0
2015-07-02 11:00:00,56.05,56.05,55.94,55.97,64539.0,42.7126,42.7126,42.6288,42.6517,64539.0
2015-07-02 11:10:00,55.96,55.99,55.83,55.83,132634.0,42.644,42.6669,42.545,42.545,132634.0
2015-07-02 11:20:00,55.83,55.93,55.76,55.91,173122.0,42.545,42.6212,42.4916,42.6059,173122.0
2015-07-02 11:30:00,55.9,55.92,55.82,55.92,82565.0,42.5983,42.6136,42.5374,42.6136,82565.0
2015-07-02 11:40:00,55.91,55.93,55.89,55.92,83559.0,42.6059,42.6212,42.5907,42.6136,83559.0
2015-07-02 11:50:00,55.92,55.92,55.82,55.86,56132.0,42.6136,42.6136,42.5374,42.5678,56132.0
2015-07-02 12:00:00,55.86,55.94,55.86,55.92,55412.0,42.5678,42.6288,42.5678,42.6136,55412.0
2015-07-02 12:10:00,55.92,55.95,55.86,55.89,76101.0,42.6136,42.6364,42.5678,42.5907,76101.0
2015-07-02 12:20:00,55.89,55.9,55.83,55.89,109255.0,42.5907,42.5983,42.545,42.5907,109255.0
2015-07-02 12:30:00,55.89,55.91,55.85,55.86,54830.0,42.5907,42.6059,42.5602,42.5678,54830.0
2015-07-02 12:40:00,55.86,55.89,55.84,55.89,53362.0,42.5678,42.5907,42.5526,42.5907,53362.0
2015-07-02 12:50:00,55.89,55.93,55.88,55.92,61175.0,42.5907,42.6212,42.5831,42.6136,61175.0
2015-07-02 13:00:00,55.92,55.99,55.88,55.96,97054.0,42.6136,42.6669,42.5831,42.644,97054.0
2015-07-02 13:10:00,55.97,56.01,55.95,55.98,94269.0,42.6517,42.6821,42.6364,42.6593,94269.0
2015-07-02 13:20:00,55.98,56.11,55.97,56.09,120022.0,42.6593,42.7583,42.6517,42.7431,120022.0
2015-07-02 13:30:00,56.1,56.12,55.99,56.04,96742.0,42.7507,42.766,42.6669,42.705,96742.0
2015-07-02 13:40:00,56.04,56.05,55.97,55.99,152346.0,42.705,42.7126,42.6517,42.6669,152346.0
2015-07-02 13:50:00,55.99,55.99,55.88,55.95,67826.0,42.6669,42.6669,42.5831,42.6364,67826.0
2015-07-02 14:00:00,55.94,55.99,55.9,55.93,93592.0,42.6288,42.6669,42.5983,42.6212,93592.0
2015-07-02 14:10:00,55.94,55.94,55.85,55.9,99250.0,42.6288,42.6288,42.5602,42.5983,99250.0
2015-07-02 14:20:00,55.89,55.91,55.85,55.9,113352.0,42.5907,42.6059,42.5602,42.5983,113352.0
2015-07-02 14:30:00,55.9,55.91,55.86,55.91,96456.0,42.5983,42.6059,42.5678,42.6059,96456.0
2015-07-02 14:40:00,55.9,55.91,55.84,55.89,82555.0,42.5983,42.6059,42.5526,42.5907,82555.0
2015-07-02 14:50:00,55.89,55.99,55.88,55.93,114721.0,42.5907,42.6669,42.5831,42.6212,114721.0
2015-07-02 15:00:00,55.93,55.95,55.86,55.9,124925.0,42.6212,42.6364,42.5678,42.5983,124925.0
2015-07-02 15:10:00,55.89,55.92,55.86,55.88,157719.0,42.5907,42.6136,42.5678,42.5831,157719.0
2015-07-02 15:20:00,55.89,55.92,55.88,55.91,251254.0,42.5907,42.6136,42.5831,42.6059,251254.0
2015-07-02 15:30:00,55.91,55.92,55.86,55.88,163662.0,42.6059,42.6136,42.5678,42.5831,163662.0
2015-07-02 15:40:00,55.88,55.91,55.86,55.9,265332.0,42.5831,42.6059,42.5678,42.5983,265332.0
2015-07-02 15:50:00,55.9,55.93,55.83,55.85,468467.0,42.5983,42.6212,42.545,42.5602,468467.0
2015-07-06 09:30:00,55.53,55.6,55.25,55.43,150728.0,42.3164,42.3697,42.103,42.2402,150728.0
2015-07-06 09:40:00,55.44,55.6,55.38,55.57,42226.0,42.2478,42.3697,42.2021,42.3468,42226.0
2015-07-06 09:50:00,55.58,55.61,55.43,55.44,59074.0,42.3545,42.3773,42.2402,42.2478,59074.0
2015-07-06 10:00:00,55.45,55.5,55.4,55.43,60357.0,42.2554,42.2935,42.2173,42.2402,60357.0
2015-07-06 10:10:00,55.42,55.56,55.41,55.54,60816.0,42.2325,42.3392,42.2249,42.324,60816.0
2015-07-06 10:20:00,55.54,55.59,55.51,55.59,77998.0,42.324,42.3621,42.3011,42.3621,77998.0
2015-07-06 10:30:00,55.6,55.75,55.59,55.74,66345.0,42.3697,42.484,42.3621,42.4764,66345.0
2015-07-06 10:40:00,55.74,55.92,55.72,55.87,84723.0,42.4764,42.6136,42.4611,42.5755,84723.0
2015-07-06 10:50:00,55.86,55.86,55.73,55.73,41711.0,42.5678,42.5678,42.4688,42.4688,41711.0
2015-07-06 11:00:00,55.74,55.75,55.6,55.62,164454.0,42.4764,42.484,42.3697,42.3849,164454.0
2015-07-06 11:10:00,55.61,55.61,55.5,55.5,36262.0,42.3773,42.3773,42.2935,42.2935,36262.0
2015-07-06 11:20:00,55.5,55.55,55.49,55.55,63832.0,42.2935,42.3316,42.2859,42.3316,63832.0
2015-07-06 11:30:00,55.55,55.61,55.52,55.6,38637.0,42.3316,42.3773,42.3087,42.3697,38637.0
2015-07-06 11:40:00,55.61,55.64,55.56,55.62,50999.0,42.3773,42.4002,42.3392,42.3849,50999.0
2015-07-06 11:50:00,55.61,55.65,55.56,55.65,46102.0,42.3773,42.4078,42.3392,42.4078,46102.0
2015-07-06 12:00:00,55.65,55.65,55.58,55.61,51312.0,42.4078,42.4078,42.3545,42.3773,51312.0
2015-07-06 12:10:00,55.6,55.67,55.58,55.65,39619.0,42.3697,42.423,42.3545,42.4078,39619.0
2015-07-06 12:20:00,55.65,55.67,55.61,55.61,32104.0,42.4078,42.423,42.3773,42.3773,32104.0
2015-07-06 12:30:00,55.61,55.62,55.51,55.52,49350.0,42.3773,42.3849,42.3011,42.3087,49350.0
2015-07-06 12:40:00,55.51,55.54,55.49,55.52,52741.0,42.3011,42.324,42.2859,42.3087,52741.0
2015-07-06 12:50:00,55.52,55.52,55.47,55.51,39185.0,42.3087,42.3087,42.2706,42.3011,39185.0
2015-07-06 13:00:00,55.51,55.54,55.49,55.49,29016.0,42.3011,42.324,42.2859,42.2859,29016.0
2015-07-06 13:10:00,55.5,55.51,55.36,55.36,40048.0,42.2935,42.3011,42.1868,42.1868,40048.0
2015-07-06 13:20:00,55.36,55.37,55.33,55.34,37042.0,42.1868,42.1944,42.1639,42.1716,37042.0
2015-07-06 13:30:00,55.34,55.35,55.31,55.33,32408.0,42.1716,42.1792,42.1487,42.1639,32408.0
2015-07-06 13:40:00,55.32,55.34,55.26,55.27,46288.0,42.1563,42.1716,42.1106,42.1182,46288.0
2015-07-06 13:50:00,55.27,55.31,55.24,55.29,50916.0,42.1182,42.1487,42.0954,42.1335,50916.0
2015-07-06 14:00:00,55.29,55.31,55.22,55.27,46134.0,42.1335,42.1487,42.0801,42.1182,46134.0
2015-07-06 14:10:00,55.28,55.29,55.23,55.25,61037.0,42.1258,42.1335,42.0877,42.103,61037.0
2015-07-06 14:20:00,55.26,55.27,55.19,55.2,52060.0,42.1106,42.1182,42.0573,42.0649,52060.0
2015-07-06 14:30:00,55.19,55.21,55.17,55.19,46404.0,42.0573,42.0725,42.042,42.0573,46404.0
2015-07-06 14:40:00,55.18,55.25,55.14,55.23,63907.0,42.0496,42.103,42.0192,42.0877,63907.0
2015-07-06 14:50:00,55.23,55.25,55.17,55.2,67749.0,42.0877,42.103,42.042,42.0649,67749.0
2015-07-06 15:00:00,55.19,55.21,55.15,55.18,61699.0,42.0573,42.0725,42.0268,42.0496,61699.0
2015-07-06 15:10:00,55.17,55.22,55.16,55.2,82101.0,42.042,42.0801,42.0344,42.0649,82101.0
2015-07-06 15:20:00,55.2,55.24,55.19,55.21,81790.0,42.0649,42.0954,42.0573,42.0725,81790.0
2015-07-06 15:30:00,55.21,55.27,55.19,55.22,134918.0,42.0725,42.1182,42.0573,42.0801,134918.0
2015-07-06 15:40:00,55.23,55.23,55.16,55.2,122168.0,42.0877,42.0877,42.0344,42.0649,122168.0
2015-07-06 15:50:00,55.2,55.26,55.18,55.26,268104.0,42.0649,42.1106,42.0496,42.1106,268104.0
2015-07-07 09:30:00,55.19,55.29,54.88,54.94,153910.0,42.0573,42.1335,41.821,41.8668,153910.0
2015-07-07 09:40:00,54.95,54.99,54.84,54.91,47941.0,41.8744,41.9049,41.7905,41.8439,47941.0
2015-07-07 09:50:00,54.91,55.05,54.86,54.99,86033.0,41.8439,41.9506,41.8058,41.9049,86033.0
2015-07-07 10:00:00,54.98,54.99,54.85,54.91,91507.0,41.8972,41.9049,41.7982,41.8439,91507.0
2015-07-07 10:10:00,54.91,54.96,54.82,54.82,108481.0,41.8439,41.882,41.7753,41.7753,108481.0
2015-07-07 10:20:00,54.82,54.83,54.58,54.64,161633.0,41.7753,41.7829,41.5924,41.6381,161633.0
2015-07-07 10:30:00,54.64,54.64,54.51,54.52,138673.0,41.6381,41.6381,41.5391,41.5467,138673.0
2015-07-07 10:40:00,54.53,54.54,54.45,54.49,168148.0,41.5543,41.5619,41.4933,41.5238,168148.0
2015-07-07 10:50:00,54.48,54.58,54.41,54.42,125702.0,41.5162,41.5924,41.4629,41.4705,125702.0
2015-07-07 11:00:00,54.42,54.42,54.28,54.3,114215.0,41.4705,41.4705,41.3638,41.379,114215.0
2015-07-07 11:10:00,54.3,54.46,54.3,54.38,83962.0,41.379,41.501,41.379,41.44,83962.0
2015-07-07 11:20:00,54.38,54.39,54.23,54.27,81373.0,41.44,41.4476,41.3257,41.3562,81373.0
2015-07-07 11:30:00,54.26,54.33,54.15,54.32,87839.0,41.3486,41.4019,41.2647,41.3943,87839.0
2015-07-07 11:40:00,54.32,54.42,54.32,54.35,82600.0,41.3943,41.4705,41.3943,41.4171,82600.0
2015-07-07 11:50:00,54.35,54.54,54.33,54.45,155496.0,41.4171,41.5619,41.4019,41.4933,155496.0
2015-07-07 12:00:00,54.45,54.51,54.42,54.5,90730.0,41.4933,41.5391,41.4705,41.5315,90730.0
2015-07-07 12:10:00,54.5,54.51,54.44,54.47,74762.0,41.5315,41.5391,41.4857,41.5086,74762.0
2015-07-07 12:20:00,54.48,54.52,54.46,54.47,67919.0,41.5162,41.5467,41.501,41.5086,67919.0
2015-07-07 12:30:00,54.47,54.67,54.47,54.66,58541.0,41.5086,41.661,41.5086,41.6534,58541.0
2015-07-07 12:40:00,54.66,54.71,54.62,54.66,50372.0,41.6534,41.6915,41.6229,41.6534,50372.0
2015-07-07 12:50:00,54.66,54.74,54.6,54.68,66922.0,41.6534,41.7143,41.6077,41.6686,66922.0
2015-07-07 13:00:00,54.68,54.7,54.54,54.58,65705.0,41.6686,41.6839,41.5619,41.5924,65705.0
2015-07-07 13:10:00,54.59,54.8,54.57,54.67,76078.0,41.6,41.7601,41.5848,41.661,76078.0
2015-07-07 13:20:00,54.67,54.72,54.61,54.72,81564.0,41.661,41.6991,41.6153,41.6991,81564.0
2015-07-07 13:30:00,54.72,54.73,54.66,54.68,56732.0,41.6991,41.7067,41.6534,41.6686,56732.0
2015-07-07 13:40:00,54.69,54.78,54.68,54.73,51230.0,41.6762,41.7448,41.6686,41.7067,51230.0
2015-07-07 13:50:00,54.73,54.75,54.68,54.7,46246.0,41.7067,41.722,41.6686,41.6839,46246.0
2015-07-07 14:00:00,54.71,54.76,54.7,54.73,62368.0,41.6915,41.7296,41.6839,41.7067,62368.0
2015-07-07 14:10:00,54.73,54.77,54.68,54.69,64118.0,41.7067,41.7372,41.6686,41.6762,64118.0
2015-07-07 14:20:00,54.7,54.72,54.64,54.7,60201.0,41.6839,41.6991,41.6381,41.6839,60201.0
2015-07-07 14:30:00,54.7,54.79,54.68,54.77,71147.0,41.6839,41.7524,41.6686,41.7372,71147.0
2015-07-07 14:40:00,54.77,55.01,54.76,54.94,96419.0,41.7372,41.9201,41.7296,41.8668,96419.0
2015-07-07 14:50:00,54.94,55.12,54.93,55.1,106836.0,41.8668,42.0039,41.8591,41.9887,106836.0
2015-07-07 15:00:00,55.11,55.14,54.99,55.02,123659.0,41.9963,42.0192,41.9049,41.9277,123659.0
2015-07-07 15:10:00,55.01,55.06,54.96,55.05,139808.0,41.9201,41.9582,41.882,41.9506,139808.0
2015-07-07 15:20:00,55.05,55.17,55.01,55.11,141065.0,41.9506,42.042,41.9201,41.9963,141065.0
2015-07-07 15:30:00,55.11,55.15,55.03,55.03,171305.0,41.9963,42.0268,41.9353,41.9353,171305.0
2015-07-07 15:40:00,55.04,55.05,54.97,54.99,205634.0,41.943,41.9506,41.8896,41.9049,205634.0
2015-07-07 15:50:00,55.0,55.1,54.99,55.07,332892.0,41.9125,41.9887,41.9049,41.9658,332892.0
2015-07-08 09:30:00,54.69,54.87,54.52,54.76,107830.0,41.6762,41.8134,41.5467,41.7296,107830.0
2015-07-08 09:40:00,54.76,54.76,54.34,54.34,107904.0,41.7296,41.7296,41.4095,41.4095,107904.0
2015-07-08 09:50:00,54.34,54.46,54.28,54.4,90674.0,41.4095,41.501,41.3638,41.4552,90674.0
2015-07-08 10:00:00,54.38,54.39,54.21,54.34,101222.0,41.44,41.4476,41.3105,41.4095,101222.0
2015-07-08 10:10:00,54.34,54.34,54.22,54.33,77644.0,41.4095,41.4095,41.3181,41.4019,77644.0
2015-07-08 10:20:00,54.32,54.38,54.25,54.28,54493.0,41.3943,41.44,41.3409,41.3638,54493.0
2015-07-08 10:30:00,54.28,54.28,54.11,54.17,116555.0,41.3638,41.3638,41.2343,41.28,116555.0
2015-07-08 10:40:00,54.17,54.25,54.14,54.21,70728.0,41.28,41.3409,41.2571,41.3105,70728.0
2015-07-08 10:50:00,54.21,54.29,54.13,54.22,100182.0,41.3105,41.3714,41.2495,41.3181,100182.0
2015-07-08 11:00:00,54.21,54.21,54.07,54.08,100939.0,41.3105,41.3105,41.2038,41.2114,100939.0
2015-07-08 11:10:00,54.09,54.1,53.97,54.04,174632.0,41.219,41.2266,41.1276,41.1809,174632.0
2015-07-08 11:20:00,54.04,54.06,53.99,54.03,88838.0,41.1809,41.1962,41.1428,41.1733,88838.0
2015-07-08 11:30:00,54.02,54.14,54.01,54.14,42603.0,41.1657,41.2571,41.158,41.2571,42603.0
2015-07-08 11:40:00,54.12,54.14,54.02,54.03,58083.0,41.2419,41.2571,41.1657,41.1733,58083.0
2015-07-08 11:50:00,54.03,54.03,53.97,54.01,81819.0,41.1733,41.1733,41.1276,41.158,81819.0
2015-07-08 12:00:00,54.01,54.02,53.99,54.0,104887.0,41.158,41.1657,41.1428,41.1504,104887.0
2015-07-08 12:10:00,53.99,54.01,53.99,54.01,59150.0,41.1428,41.158,41.1428,41.158,59150.0
2015-07-08 12:20:00,54.01,54.13,54.0,54.12,115970.0,41.158,41.2495,41.1504,41.2419,115970.0
2015-07-08 12:30:00,54.13,54.13,54.07,54.07,82776.0,41.2495,41.2495,41.2038,41.2038,82776.0
2015-07-08 12:40:00,54.08,54.17,54.07,54.17,78467.0,41.2114,41.28,41.2038,41.28,78467.0
2015-07-08 12:50:00,54.16,54.35,54.16,54.34,79619.0,41.2724,41.4171,41.2724,41.4095,79619.0
2015-07-08 13:00:00,54.34,54.4,54.31,54.38,90273.0,41.4095,41.4552,41.3867,41.44,90273.0
2015-07-08 13:10:00,54.38,54.44,54.35,54.39,57509.0,41.44,41.4857,41.4171,41.4476,57509.0
2015-07-08 13:20:00,54.38,54.39,54.27,54.36,33830.0,41.44,41.4476,41.3562,41.4248,33830.0
2015-07-08 13:30:00,54.36,54.37,54.26,54.28,33315.0,41.4248,41.4324,41.3486,41.3638,33315.0
2015-07-08 13:40:00,54.28,54.31,54.27,54.29,39982.0,41.3638,41.3867,41.3562,41.3714,39982.0
2015-07-08 13:50:00,54.29,54.3,54.25,54.25,37740.0,41.3714,41.379,41.3409,41.3409,37740.0
2015-07-08 14:00:00,54.24,54.25,54.09,54.12,47045.0,41.3333,41.3409,41.219,41.2419,47045.0
2015-07-08 14:10:00,54.14,54.27,54.1,54.1,48972.0,41.2571,41.3562,41.2266,41.2266,48972.0
2015-07-08 14:20:00,54.1,54.14,54.07,54.12,55864.0,41.2266,41.2571,41.2038,41.2419,55864.0
2015-07-08 14:30:00,54.12,54.12,53.98,53.99,69179.0,41.2419,41.2419,41.1352,41.1428,69179.0
2015-07-08 14:40:00,54.0,54.0,53.81,53.82,92426.0,41.1504,41.1504,41.0056,41.0133,92426.0
2015-07-08 14:50:00,53.82,54.02,53.81,53.92,93211.0,41.0133,41.1657,41.0056,41.0895,93211.0
2015-07-08 15:00:00,53.93,54.04,53.93,54.01,94472.0,41.0971,41.1809,41.0971,41.158,94472.0
2015-07-08 15:10:00,54.01,54.15,54.01,54.04,117695.0,41.158,41.2647,41.158,41.1809,117695.0
2015-07-08 15:20:00,54.05,54.08,53.95,53.97,91626.0,41.1885,41.2114,41.1123,41.1276,91626.0
2015-07-08 15:30:00,53.96,54.08,53.95,54.05,143855.0,41.1199,41.2114,41.1123,41.1885,143855.0
2015-07-08 15:40:00,54.05,54.11,53.98,54.06,193628.0,41.1885,41.2343,41.1352,41.1962,193628.0
2015-07-08 15:50:00,54.05,54.05,53.92,53.94,336107.0,41.1885,41.1885,41.0895,41.1047,336107.0
2015-07-09 09:30:00,54.75,54.92,54.62,54.71,151882.0,41.722,41.8515,41.6229,41.6915,151882.0
2015-07-09 09:40:00,54.71,54.71,54.48,54.63,108542.0,41.6915,41.6915,41.5162,41.6305,108542.0
2015-07-09 09:50:00,54.64,54.67,54.43,54.55,52798.0,41.6381,41.661,41.4781,41.5696,52798.0
2015-07-09 10:00:00,54.55,54.61,54.37,54.4,88310.0,41.5696,41.6153,41.4324,41.4552,88310.0
2015-07-09 10:10:00,54.4,54.43,54.34,54.34,62958.0,41.4552,41.4781,41.4095,41.4095,62958.0
2015-07-09 10:20:00,54.34,54.37,54.15,54.15,66453.0,41.4095,41.4324,41.2647,41.2647,66453.0
2015-07-09 10:30:00,54.15,54.3,54.14,54.26,55053.0,41.2647,41.379,41.2571,41.3486,55053.0
2015-07-09 10:40:00,54.24,54.32,54.19,54.3,49050.0,41.3333,41.3943,41.2952,41.379,49050.0
2015-07-09 10:50:00,54.31,54.34,54.26,54.31,86926.0,41.3867,41.4095,41.3486,41.3867,86926.0
2015-07-09 11:00:00,54.33,54.41,54.31,54.4,55029.0,41.4019,41.4629,41.3867,41.4552,55029.0
2015-07-09 11:10:00,54.41,54.42,54.3,54.31,74358.0,41.4629,41.4705,41.379,41.3867,74358.0
2015-07-09 11:20:00,54.31,54.31,54.23,54.23,56744.0,41.3867,41.3867,41.3257,41.3257,56744.0
2015-07-09 11:30:00,54.24,54.28,54.22,54.26,43698.0,41.3333,41.3638,41.3181,41.3486,43698.0
2015-07-09 11:40:00,54.26,54.29,54.23,54.26,49863.0,41.3486,41.3714,41.3257,41.3486,49863.0
2015-07-09 11:50:00,54.27,54.27,54.18,54.19,80119.0,41.3562,41.3562,41.2876,41.2952,80119.0
2015-07-09 12:00:00,54.18,54.22,54.11,54.14,46228.0,41.2876,41.3181,41.2343,41.2571,46228.0
2015-07-09 12:10:00,54.13,54.15,54.09,54.15,48408.0,41.2495,41.2647,41.219,41.2647,48408.0
2015-07-09 12:20:00,54.15,54.16,54.05,54.05,42957.0,41.2647,41.2724,41.1885,41.1885,42957.0
2015-07-09 12:30:00,54.05,54.07,54.0,54.0,77307.0,41.1885,41.2038,41.1504,41.1504,77307.0
2015-07-09 12:40:00,54.0,54.08,53.98,54.05,58308.0,41.1504,41.2114,41.1352,41.1885,58308.0
2015-07-09 12:50:00,54.05,54.09,54.04,54.06,49940.0,41.1885,41.219,41.1809,41.1962,49940.0
2015-07-09 13:00:00,54.05,54.07,53.98,53.99,119555.0,41.1885,41.2038,41.1352,41.1428,119555.0
2015-07-09 13:10:00,53.99,54.0,53.98,53.98,57390.0,41.1428,41.1504,41.1352,41.1352,57390.0
2015-07-09 13:20:00,53.98,54.0,53.93,53.95,72429.0,41.1352,41.1504,41.0971,41.1123,72429.0
2015-07-09 13:30:00,53.96,54.07,53.95,54.06,56341.0,41.1199,41.2038,41.1123,41.1962,56341.0
2015-07-09 13:40:00,54.07,54.08,54.01,54.07,41555.0,41.2038,41.2114,41.158,41.2038,41555.0
2015-07-09 13:50:00,54.07,54.09,54.03,54.08,45603.0,41.2038,41.219,41.1733,41.2114,45603.0
2015-07-09 14:00:00,54.08,54.09,54.04,54.04,52724.0,41.2114,41.219,41.1809,41.1809,52724.0
2015-07-09 14:10:00,54.04,54.05,53.93,53.94,77360.0,41.1809,41.1885,41.0971,41.1047,77360.0
2015-07-09 14:20:00,53.93,53.93,53.85,53.89,91904.0,41.0971,41.0971,41.0361,41.0666,91904.0
2015-07-09 14:30:00,53.89,53.91,53.83,53.88,89566.0,41.0666,41.0818,41.0209,41.059,89566.0
2015-07-09 14:40:00,53.87,53.9,53.8,53.83,117193.0,41.0514,41.0742,40.998,41.0209,117193.0
2015-07-09 14:50:00,53.84,53.98,53.83,53.95,61888.0,41.0285,41.1352,41.0209,41.1123,61888.0
2015-07-09 15:00:00,53.95,54.04,53.94,54.03,73328.0,41.1123,41.1809,41.1047,41.1733,73328.0
2015-07-09 15:10:00,54.04,54.06,53.99,54.02,74261.0,41.1809,41.1962,41.1428,41.1657,74261.0
2015-07-09 15:20:00,54.02,54.03,53.96,53.96,84765.0,41.1657,41.1733,41.1199,41.1199,84765.0
2015-07-09 15:30:00,53.96,53.96,53.84,53.88,102115.0,41.1199,41.1199,41.0285,41.059,102115.0
2015-07-09 15:40:00,53.88,53.97,53.85,53.95,125334.0,41.059,41.1276,41.0361,41.1123,125334.0
2015-07-09 15:50:00,53.94,53.95,53.76,53.76,370840.0,41.1047,41.1123,40.9675,40.9675,370840.0
2015-07-10 09:30:00,54.49,54.58,54.19,54.22,122853.0,41.5238,41.5924,41.2952,41.3181,122853.0
2015-07-10 09:40:00,54.2,54.2,54.0,54.02,139180.0,41.3028,41.3028,41.1504,41.1657,139180.0
2015-07-10 09:50:00,54.03,54.08,53.96,53.98,95914.0,41.1733,41.2114,41.1199,41.1352,95914.0
2015-07-10 10:00:00,53.97,54.07,53.92,53.92,85781.0,41.1276,41.2038,41.0895,41.0895,85781.0
2015-07-10 10:10:00,53.91,53.94,53.81,53.84,79658.0,41.0818,41.1047,41.0056,41.0285,79658.0
2015-07-10 10:20:00,53.84,53.87,53.78,53.86,59146.0,41.0285,41.0514,40.9828,41.0437,59146.0
2015-07-10 10:30:00,53.86,53.91,53.82,53.82,65868.0,41.0437,41.0818,41.0133,41.0133,65868.0
2015-07-10 10:40:00,53.82,53.82,53.71,53.8,78674.0,41.0133,41.0133,40.9294,40.998,78674.0
2015-07-10 10:50:00,53.8,53.86,53.8,53.85,96978.0,40.998,41.0437,40.998,41.0361,96978.0
2015-07-10 11:00:00,53.85,53.91,53.83,53.9,78635.0,41.0361,41.0818,41.0209,41.0742,78635.0
2015-07-10 11:10:00,53.91,53.92,53.86,53.91,71989.0,41.0818,41.0895,41.0437,41.0818,71989.0
2015-07-10 11:20:00,53.91,53.97,53.9,53.9,60399.0,41.0818,41.1276,41.0742,41.0742,60399.0
2015-07-10 11:30:00,53.9,53.92,53.83,53.88,80712.0,41.0742,41.0895,41.0209,41.059,80712.0
2015-07-10 11:40:00,53.89,54.02,53.86,53.97,60808.0,41.0666,41.1657,41.0437,41.1276,60808.0
2015-07-10 11:50:00,53.98,54.03,53.98,53.99,49594.0,41.1352,41.1733,41.1352,41.1428,49594.0
2015-07-10 12:00:00,54.0,54.05,53.99,54.05,43243.0,41.1504,41.1885,41.1428,41.1885,43243.0
2015-07-10 12:10:00,54.05,54.07,54.02,54.06,40528.0,41.1885,41.2038,41.1657,41.1962,40528.0
2015-07-10 12:20:00,54.06,54.08,54.06,54.08,30497.0,41.1962,41.2114,41.1962,41.2114,30497.0
2015-07-10 12:30:00,54.08,54.09,53.95,53.97,50204.0,41.2114,41.219,41.1123,41.1276,50204.0
2015-07-10 12:40:00,53.97,54.02,53.9,54.02,37377.0,41.1276,41.1657,41.0742,41.1657,37377.0
2015-07-10 12:50:00,54.02,54.09,54.01,54.05,71205.0,41.1657,41.219,41.158,41.1885,71205.0
2015-07-10 13:00:00,54.05,54.1,54.04,54.04,34679.0,41.1885,41.2266,41.1809,41.1809,34679.0
2015-07-10 13:10:00,54.03,54.03,53.91,53.91,69753.0,41.1733,41.1733,41.0818,41.0818,69753.0
2015-07-10 13:20:00,53.91,53.92,53.86,53.87,86488.0,41.0818,41.0895,41.0437,41.0514,86488.0
2015-07-10 13:30:00,53.88,53.89,53.84,53.87,48141.0,41.059,41.0666,41.0285,41.0514,48141.0
2015-07-10 13:40:00,53.87,53.88,53.79,53.79,74583.0,41.0514,41.059,40.9904,40.9904,74583.0
2015-07-10 13:50:00,53.8,53.84,53.79,53.83,41008.0,40.998,41.0285,40.9904,41.0209,41008.0
2015-07-10 14:00:00,53.84,53.87,53.8,53.86,54488.0,41.0285,41.0514,40.998,41.0437,54488.0
2015-07-10 14:10:00,53.86,53.86,53.8,53.82,134380.0,41.0437,41.0437,40.998,41.0133,134380.0
2015-07-10 14:20:00,53.83,53.83,53.7,53.7,182623.0,41.0209,41.0209,40.9218,40.9218,182623.0
2015-07-10 14:30:00,53.71,53.8,53.68,53.8,132299.0,40.9294,40.998,40.9066,40.998,132299.0
2015-07-10 14:40:00,53.79,53.86,53.79,53.8,106211.0,40.9904,41.0437,40.9904,40.998,106211.0
2015-07-10 14:50:00,53.8,53.8,53.7,53.74,192198.0,40.998,40.998,40.9218,40.9523,192198.0
2015-07-10 15:00:00,53.73,53.8,53.71,53.75,133722.0,40.9447,40.998,40.9294,40.9599,133722.0
2015-07-10 15:10:00,53.76,53.83,53.75,53.81,135936.0,40.9675,41.0209,40.9599,41.0056,135936.0
2015-07-10 15:20:00,53.81,53.83,53.76,53.8,148574.0,41.0056,41.0209,40.9675,40.998,148574.0
2015-07-10 15:30:00,53.8,53.88,53.77,53.86,99425.0,40.998,41.059,40.9752,41.0437,99425.0
2015-07-10 15:40:00,53.86,53.94,53.85,53.93,167080.0,41.0437,41.1047,41.0361,41.0971,167080.0
2015-07-10 15:50:00,53.92,53.93,53.81,53.83,204615.0,41.0895,41.0971,41.0056,41.0209,204615.0
2015-07-13 09:30:00,54.2,54.28,53.99,54.06,117673.0,41.3028,41.3638,41.1428,41.1962,117673.0
2015-07-13 09:40:00,54.09,54.16,54.0,54.15,70275.0,41.219,41.2724,41.1504,41.2647,70275.0
2015-07-13 09:50:00,54.16,54.2,54.0,54.02,54820.0,41.2724,41.3028,41.1504,41.1657,54820.0
2015-07-13 10:00:00,54.03,54.15,54.02,54.11,79155.0,41.1733,41.2647,41.1657,41.2343,79155.0
2015-07-13 10:10:00,54.12,54.13,54.06,54.12,48934.0,41.2419,41.2495,41.1962,41.2419,48934.0
2015-07-13 10:20:00,54.12,54.14,53.98,53.99,131306.0,41.2419,41.2571,41.1352,41.1428,131306.0
2015-07-13 10:30:00,54.0,54.05,53.99,54.05,84514.0,41.1504,41.1885,41.1428,41.1885,84514.0
2015-07-13 10:40:00,54.05,54.11,54.03,54.03,37253.0,41.1885,41.2343,41.1733,41.1733,37253.0
2015-07-13 10:50:00,54.03,54.09,54.02,54.04,42616.0,41.1733,41.219,41.1657,41.1809,42616.0
2015-07-13 11:00:00,54.03,54.1,54.02,54.09,52765.0,41.1733,41.2266,41.1657,41.219,52765.0
2015-07-13 11:10:00,54.1,54.14,54.09,54.13,76022.0,41.2266,41.2571,41.219,41.2495,76022.0
2015-07-13 11:20:00,54.13,54.18,54.11,54.17,115374.0,41.2495,41.2876,41.2343,41.28,115374.0
2015-07-13 11:30:00,54.17,54.21,54.15,54.15,75086.0,41.28,41.3105,41.2647,41.2647,75086.0
2015-07-13 11:40:00,54.15,54.15,54.04,54.05,48670.0,41.2647,41.2647,41.1809,41.1885,48670.0
2015-07-13 11:50:00,54.05,54.08,54.02,54.06,55218.0,41.1885,41.2114,41.1657,41.1962,55218.0
2015-07-13 12:00:00,54.06,54.11,54.05,54.11,79316.0,41.1962,41.2343,41.1885,41.2343,79316.0
2015-07-13 12:10:00,54.1,54.12,54.02,54.02,53245.0,41.2266,41.2419,41.1657,41.1657,53245.0
2015-07-13 12:20:00,54.02,54.11,54.01,54.09,42363.0,41.1657,41.2343,41.158,41.219,42363.0
2015-07-13 12:30:00,54.1,54.18,54.09,54.13,55928.0,41.2266,41.2876,41.219,41.2495,55928.0
2015-07-13 12:40:00,54.12,54.13,54.09,54.13,37471.0,41.2419,41.2495,41.219,41.2495,37471.0
2015-07-13 12:50:00,54.13,54.15,54.09,54.12,47310.0,41.2495,41.2647,41.219,41.2419,47310.0
2015-07-13 13:00:00,54.11,54.14,54.09,54.12,113136.0,41.2343,41.2571,41.219,41.2419,113136.0
2015-07-13 13:10:00,54.13,54.15,54.11,54.14,50311.0,41.2495,41.2647,41.2343,41.2571,50311.0
2015-07-13 13:20:00,54.13,54.16,54.11,54.15,40796.0,41.2495,41.2724,41.2343,41.2647,40796.0
2015-07-13 13:30:00,54.16,54.17,54.12,54.16,40731.0,41.2724,41.28,41.2419,41.2724,40731.0
2015-07-13 13:40:00,54.17,54.23,54.16,54.22,180507.0,41.28,41.3257,41.2724,41.3181,180507.0
2015-07-13 13:50:00,54.22,54.23,54.17,54.2,34185.0,41.3181,41.3257,41.28,41.3028,34185.0
2015-07-13 14:00:00,54.2,54.23,54.19,54.22,68351.0,41.3028,41.3257,41.2952,41.3181,68351.0
2015-07-13 14:10:00,54.22,54.24,54.2,54.22,58331.0,41.3181,41.3333,41.3028,41.3181,58331.0
2015-07-13 14:20:00,54.22,54.26,54.2,54.21,53410.0,41.3181,41.3486,41.3028,41.3105,53410.0
2015-07-13 14:30:00,54.22,54.25,54.2,54.24,94178.0,41.3181,41.3409,41.3028,41.3333,94178.0
2015-07-13 14:40:00,54.23,54.26,54.22,54.25,62429.0,41.3257,41.3486,41.3181,41.3409,62429.0
2015-07-13 14:50:00,54.25,54.37,54.24,54.36,68675.0,41.3409,41.4324,41.3333,41.4248,68675.0
2015-07-13 15:00:00,54.36,54.36,54.28,54.31,67536.0,41.4248,41.4248,41.3638,41.3867,67536.0
2015-07-13 15:10:00,54.31,54.33,54.28,54.28,111003.0,41.3867,41.4019,41.3638,41.3638,111003.0
2015-07-13 15:20:00,54.29,54.33,54.28,54.31,69284.0,41.3714,41.4019,41.3638,41.3867,69284.0
2015-07-13 15:30:00,54.31,54.35,54.3,54.32,118999.0,41.3867,41.4171,41.379,41.3943,118999.0
2015-07-13 15:40:00,54.32,54.35,54.28,54.29,137458.0,41.3943,41.4171,41.3638,41.3714,137458.0
2015-07-13 15:50:00,54.29,54.32,54.26,54.29,230437.0,41.3714,41.3943,41.3486,41.3714,230437.0
2015-07-14 09:30:00,54.31,54.33,54.1,54.16,76971.0,41.3867,41.4019,41.2266,41.2724,76971.0
2015-07-14 09:40:00,54.16,54.21,54.06,54.18,56033.0,41.2724,41.3105,41.1962,41.2876,56033.0
2015-07-14 09:50:00,54.17,54.26,54.14,54.18,34196.0,41.28,41.3486,41.2571,41.2876,34196.0
2015-07-14 10:00:00,54.19,54.2,54.14,54.18,92258.0,41.2952,41.3028,41.2571,41.2876,92258.0
2015-07-14 10:10:00,54.18,54.18,53.99,54.0,142974.0,41.2876,41.2876,41.1428,41.1504,142974.0
2015-07-14 10:20:00,54.0,54.15,53.98,54.14,123019.0,41.1504,41.2647,41.1352,41.2571,123019.0
2015-07-14 10:30:00,54.16,54.18,54.07,54.14,72114.0,41.2724,41.2876,41.2038,41.2571,72114.0
2015-07-14 10:40:00,54.14,54.15,54.1,54.11,49743.0,41.2571,41.2647,41.2266,41.2343,49743.0
2015-07-14 10:50:00,54.11,54.21,54.1,54.19,45135.0,41.2343,41.3105,41.2266,41.2952,45135.0
2015-07-14 11:00:00,54.19,54.21,54.1,54.11,132618.0,41.2952,41.3105,41.2266,41.2343,132618.0
2015-07-14 11:10:00,54.11,54.16,54.1,54.15,41037.0,41.2343,41.2724,41.2266,41.2647,41037.0
2015-07-14 11:20:00,54.15,54.17,54.11,54.12,51922.0,41.2647,41.28,41.2343,41.2419,51922.0
2015-07-14 11:30:00,54.13,54.17,54.12,54.15,41259.0,41.2495,41.28,41.2419,41.2647,41259.0
2015-07-14 11:40:00,54.15,54.23,54.14,54.21,36629.0,41.2647,41.3257,41.2571,41.3105,36629.0
2015-07-14 11:50:00,54.21,54.31,54.21,54.31,39143.0,41.3105,41.3867,41.3105,41.3867,39143.0
2015-07-14 12:00:00,54.31,54.37,54.3,54.33,47439.0,41.3867,41.4324,41.379,41.4019,47439.0
2015-07-14 12:10:00,54.34,54.38,54.33,54.38,21703.0,41.4095,41.44,41.4019,41.44,21703.0
2015-07-14 12:20:00,54.38,54.41,54.32,54.33,54417.0,41.44,41.4629,41.3943,41.4019,54417.0
2015-07-14 12:30:00,54.33,54.34,54.28,54.33,21577.0,41.4019,41.4095,41.3638,41.4019,21577.0
2015-07-14 12:40:00,54.33,54.33,54.26,54.26,39455.0,41.4019,41.4019,41.3486,41.3486,39455.0
2015-07-14 12:50:00,54.27,54.28,54.23,54.26,23340.0,41.3562,41.3638,41.3257,41.3486,23340.0
2015-07-14 13:00:00,54.26,54.27,54.24,54.26,30128.0,41.3486,41.3562,41.3333,41.3486,30128.0
2015-07-14 13:10:00,54.26,54.29,54.26,54.27,25449.0,41.3486,41.3714,41.3486,41.3562,25449.0
2015-07-14 13:20:00,54.27,54.28,54.25,54.25,32146.0,41.3562,41.3638,41.3409,41.3409,32146.0
2015-07-14 13:30:00,54.26,54.27,54.22,54.24,54702.0,41.3486,41.3562,41.3181,41.3333,54702.0
2015-07-14 13:40:00,54.23,54.24,54.22,54.23,24443.0,41.3257,41.3333,41.3181,41.3257,24443.0
2015-07-14 13:50:00,54.23,54.26,54.2,54.23,68636.0,41.3257,41.3486,41.3028,41.3257,68636.0
2015-07-14 14:00:00,54.24,54.24,54.21,54.24,28766.0,41.3333,41.3333,41.3105,41.3333,28766.0
2015-07-14 14:10:00,54.23,54.26,54.22,54.26,37937.0,41.3257,41.3486,41.3181,41.3486,37937.0
2015-07-14 14:20:00,54.26,54.28,54.24,54.28,30100.0,41.3486,41.3638,41.3333,41.3638,30100.0
2015-07-14 14:30:00,54.27,54.32,54.26,54.31,45899.0,41.3562,41.3943,41.3486,41.3867,45899.0
2015-07-14 14:40:00,54.31,54.32,54.22,54.22,74438.0,41.3867,41.3943,41.3181,41.3181,74438.0
2015-07-14 14:50:00,54.22,54.25,54.19,54.23,60765.0,41.3181,41.3409,41.2952,41.3257,60765.0
2015-07-14 15:00:00,54.23,54.34,54.23,54.33,55680.0,41.3257,41.4095,41.3257,41.4019,55680.0
2015-07-14 15:10:00,54.32,54.36,54.32,54.34,50958.0,41.3943,41.4248,41.3943,41.4095,50958.0
2015-07-14 15:20:00,54.33,54.34,54.28,54.28,71682.0,41.4019,41.4095,41.3638,41.3638,71682.0
2015-07-14 15:30:00,54.29,54.3,54.2,54.21,232893.0,41.3714,41.379,41.3028,41.3105,232893.0
2015-07-14 15:40:00,54.22,54.27,54.21,54.27,115123.0,41.3181,41.3562,41.3105,41.3562,115123.0
2015-07-14 15:50:00,54.27,54.27,54.17,54.19,278978.0,41.3562,41.3562,41.28,41.2952,278978.0
2015-07-15 09:30:00,54.11,54.25,53.96,54.01,127360.0,41.2343,41.3409,41.1199,41.158,127360.0
2015-07-15 09:40:00,54.02,54.05,53.87,54.01,109400.0,41.1657,41.1885,41.0514,41.158,109400.0
2015-07-15 09:50:00,54.01,54.12,53.98,54.05,44585.0,41.158,41.2419,41.1352,41.1885,44585.0
2015-07-15 10:00:00,54.05,54.08,53.86,53.92,99780.0,41.1885,41.2114,41.0437,41.0895,99780.0
2015-07-15 10:10:00,53.92,53.96,53.88,53.95,80796.0,41.0895,41.1199,41.059,41.1123,80796.0
2015-07-15 10:20:00,53.95,54.05,53.93,54.04,55821.0,41.1123,41.1885,41.0971,41.1809,55821.0
2015-07-15 10:30:00,54.04,54.06,54.01,54.04,79596.0,41.1809,41.1962,41.158,41.1809,79596.0
2015-07-15 10:40:00,54.05,54.07,54.01,54.05,62379.0,41.1885,41.2038,41.158,41.1885,62379.0
2015-07-15 10:50:00,54.04,54.05,53.98,53.99,67360.0,41.1809,41.1885,41.1352,41.1428,67360.0
2015-07-15 11:00:00,53.99,54.0,53.97,54.0,48674.0,41.1428,41.1504,41.1276,41.1504,48674.0
2015-07-15 11:10:00,54.0,54.0,53.89,53.9,73897.0,41.1504,41.1504,41.0666,41.0742,73897.0
2015-07-15 11:20:00,53.89,53.9,53.81,53.84,101082.0,41.0666,41.0742,41.0056,41.0285,101082.0
2015-07-15 11:30:00,53.83,53.85,53.74,53.76,70906.0,41.0209,41.0361,40.9523,40.9675,70906.0
2015-07-15 11:40:00,53.76,53.78,53.68,53.69,62643.0,40.9675,40.9828,40.9066,40.9142,62643.0
2015-07-15 11:50:00,53.69,53.69,53.65,53.67,64361.0,40.9142,40.9142,40.8837,40.899,64361.0
2015-07-15 12:00:00,53.67,53.67,53.58,53.59,105236.0,40.899,40.899,40.8304,40.838,105236.0
2015-07-15 12:10:00,53.58,53.59,53.51,53.52,89858.0,40.8304,40.838,40.777,40.7846,89858.0
2015-07-15 12:20:00,53.52,53.52,53.47,53.5,106101.0,40.7846,40.7846,40.7465,40.7694,106101.0
2015-07-15 12:30:00,53.5,53.54,53.48,53.54,94814.0,40.7694,40.7999,40.7542,40.7999,94814.0
2015-07-15 12:40:00,53.54,53.59,53.53,53.54,65620.0,40.7999,40.838,40.7923,40.7999,65620.0
2015-07-15 12:50:00,53.54,53.54,53.5,53.53,52223.0,40.7999,40.7999,40.7694,40.7923,52223.0
2015-07-15 13:00:00,53.53,53.53,53.47,53.52,56127.0,40.7923,40.7923,40.7465,40.7846,56127.0
2015-07-15 13:10:00,53.52,53.55,53.49,53.51,82698.0,40.7846,40.8075,40.7618,40.777,82698.0
2015-07-15 13:20:00,53.51,53.51,53.49,53.49,38050.0,40.777,40.777,40.7618,40.7618,38050.0
2015-07-15 13:30:00,53.5,53.51,53.41,53.41,71450.0,40.7694,40.777,40.7008,40.7008,71450.0
2015-07-15 13:40:00,53.41,53.41,53.36,53.36,110423.0,40.7008,40.7008,40.6627,40.6627,110423.0
2015-07-15 13:50:00,53.36,53.45,53.32,53.45,79022.0,40.6627,40.7313,40.6322,40.7313,79022.0
2015-07-15 14:00:00,53.45,53.51,53.44,53.5,81558.0,40.7313,40.777,40.7237,40.7694,81558.0
2015-07-15 14:10:00,53.5,53.52,53.48,53.48,104835.0,40.7694,40.7846,40.7542,40.7542,104835.0
2015-07-15 14:20:00,53.49,53.5,53.45,53.48,45627.0,40.7618,40.7694,40.7313,40.7542,45627.0
2015-07-15 14:30:00,53.48,53.49,53.37,53.42,94111.0,40.7542,40.7618,40.6703,40.7084,94111.0
2015-07-15 14:40:00,53.41,53.44,53.28,53.3,106039.0,40.7008,40.7237,40.6018,40.617,106039.0
2015-07-15 14:50:00,53.31,53.32,53.26,53.29,89386.0,40.6246,40.6322,40.5865,40.6094,89386.0
2015-07-15 15:00:00,53.3,53.36,53.28,53.31,144614.0,40.617,40.6627,40.6018,40.6246,144614.0
2015-07-15 15:10:00,53.31,53.4,53.28,53.39,85189.0,40.6246,40.6932,40.6018,40.6856,85189.0
2015-07-15 15:20:00,53.39,53.48,53.35,53.47,82145.0,40.6856,40.7542,40.6551,40.7465,82145.0
2015-07-15 15:30:00,53.47,53.51,53.44,53.46,141223.0,40.7465,40.777,40.7237,40.7389,141223.0
2015-07-15 15:40:00,53.46,53.5,53.41,53.5,125441.0,40.7389,40.7694,40.7008,40.7694,125441.0
2015-07-15 15:50:00,53.5,53.5,53.45,53.48,343091.0,40.7694,40.7694,40.7313,40.7542,343091.0
2015-07-16 09:30:00,53.88,54.05,53.69,53.69,159893.0,41.059,41.1885,40.9142,40.9142,159893.0
2015-07-16 09:40:00,53.68,53.84,53.61,53.79,200203.0,40.9066,41.0285,40.8532,40.9904,200203.0
2015-07-16 09:50:00,53.8,53.8,53.64,53.72,47780.0,40.998,40.998,40.8761,40.9371,47780.0
2015-07-16 10:00:00,53.73,53.8,53.66,53.73,70307.0,40.9447,40.998,40.8913,40.9447,70307.0
2015-07-16 10:10:00,53.73,53.73,53.6,53.62,121457.0,40.9447,40.9447,40.8456,40.8609,121457.0
2015-07-16 10:20:00,53.6,53.65,53.56,53.61,136737.0,40.8456,40.8837,40.8151,40.8532,136737.0
2015-07-16 10:30:00,53.61,53.61,53.52,53.52,77686.0,40.8532,40.8532,40.7846,40.7846,77686.0
2015-07-16 10:40:00,53.52,53.53,53.44,53.52,82517.0,40.7846,40.7923,40.7237,40.7846,82517.0
2015-07-16 10:50:00,53.52,53.55,53.52,53.55,48619.0,40.7846,40.8075,40.7846,40.8075,48619.0
2015-07-16 11:00:00,53.55,53.58,53.54,53.55,38398.0,40.8075,40.8304,40.7999,40.8075,38398.0
2015-07-16 11:10:00,53.55,53.55,53.45,53.46,82024.0,40.8075,40.8075,40.7313,40.7389,82024.0
2015-07-16 11:20:00,53.46,53.53,53.45,53.53,66232.0,40.7389,40.7923,40.7313,40.7923,66232.0
2015-07-16 11:30:00,53.53,53.55,53.47,53.5,84581.0,40.7923,40.8075,40.7465,40.7694,84581.0
2015-07-16 11:40:00,53.5,53.52,53.47,53.5,62047.0,40.7694,40.7846,40.7465,40.7694,62047.0
2015-07-16 11:50:00,53.5,53.5,53.46,53.47,59220.0,40.7694,40.7694,40.7389,40.7465,59220.0
2015-07-16 12:00:00,53.47,53.51,53.46,53.49,72134.0,40.7465,40.777,40.7389,40.7618,72134.0
2015-07-16 12:10:00,53.5,53.55,53.48,53.5,93673.0,40.7694,40.8075,40.7542,40.7694,93673.0
2015-07-16 12:20:00,53.5,53.52,53.45,53.48,85892.0,40.7694,40.7846,40.7313,40.7542,85892.0
2015-07-16 12:30:00,53.47,53.51,53.45,53.47,129869.0,40.7465,40.777,40.7313,40.7465,129869.0
2015-07-16 12:40:00,53.48,53.49,53.3,53.38,223296.0,40.7542,40.7618,40.617,40.678,223296.0
2015-07-16 12:50:00,53.38,53.38,53.31,53.32,41936.0,40.678,40.678,40.6246,40.6322,41936.0
2015-07-16 13:00:00,53.31,53.31,53.25,53.26,53044.0,40.6246,40.6246,40.5789,40.5865,53044.0
2015-07-16 13:10:00,53.25,53.27,53.16,53.16,78717.0,40.5789,40.5941,40.5103,40.5103,78717.0
2015-07-16 13:20:00,53.16,53.29,53.14,53.28,66936.0,40.5103,40.6094,40.4951,40.6018,66936.0
2015-07-16 13:30:00,53.28,53.28,53.17,53.17,70717.0,40.6018,40.6018,40.5179,40.5179,70717.0
2015-07-16 13:40:00,53.18,53.2,53.15,53.2,109344.0,40.5256,40.5408,40.5027,40.5408,109344.0
2015-07-16 13:50:00,53.2,53.24,53.18,53.2,44180.0,40.5408,40.5713,40.5256,40.5408,44180.0
2015-07-16 14:00:00,53.21,53.31,53.19,53.31,77596.0,40.5484,40.6246,40.5332,40.6246,77596.0
2015-07-16 14:10:00,53.31,53.35,53.31,53.34,47005.0,40.6246,40.6551,40.6246,40.6475,47005.0
2015-07-16 14:20:00,53.34,53.39,53.33,53.37,42070.0,40.6475,40.6856,40.6399,40.6703,42070.0
2015-07-16 14:30:00,53.37,53.43,53.37,53.42,46253.0,40.6703,40.7161,40.6703,40.7084,46253.0
2015-07-16 14:40:00,53.43,53.46,53.41,53.41,57994.0,40.7161,40.7389,40.7008,40.7008,57994.0
2015-07-16 14:50:00,53.41,53.46,53.4,53.46,64155.0,40.7008,40.7389,40.6932,40.7389,64155.0
2015-07-16 15:00:00,53.45,53.46,53.38,53.39,84770.0,40.7313,40.7389,40.678,40.6856,84770.0
2015-07-16 15:10:00,53.39,53.42,53.31,53.39,192495.0,40.6856,40.7084,40.6246,40.6856,192495.0
2015-07-16 15:20:00,53.39,53.49,53.38,53.48,90828.0,40.6856,40.7618,40.678,40.7542,90828.0
2015-07-16 15:30:00,53.48,53.5,53.47,53.5,89449.0,40.7542,40.7694,40.7465,40.7694,89449.0
2015-07-16 15:40:00,53.5,53.5,53.47,53.5,145063.0,40.7694,40.7694,40.7465,40.7694,145063.0
2015-07-16 15:50:00,53.49,53.5,53.34,53.35,673481.0,40.7618,40.7694,40.6475,40.6551,673481.0
2015-07-17 09:30:00,53.16,53.37,52.86,52.9,362401.0,40.5103,40.6703,40.2817,40.3122,362401.0
2015-07-17 09:40:00,52.9,52.9,52.71,52.72,171364.0,40.3122,40.3122,40.1674,40.175,171364.0
2015-07-17 09:50:00,52.73,52.85,52.72,52.73,101277.0,40.1826,40.2741,40.175,40.1826,101277.0
2015-07-17 10:00:00,52.73,52.73,52.6,52.72,164268.0,40.1826,40.1826,40.0836,40.175,164268.0
2015-07-17 10:10:00,52.72,52.72,52.51,52.55,191511.0,40.175,40.175,40.015,40.0455,191511.0
2015-07-17 10:20:00,52.54,52.6,52.48,52.6,285182.0,40.0378,40.0836,39.9921,40.0836,285182.0
2015-07-17 10:30:00,52.59,52.59,52.5,52.51,224739.0,40.0759,40.0759,40.0074,40.015,224739.0
2015-07-17 10:40:00,52.51,52.59,52.5,52.58,166992.0,40.015,40.0759,40.0074,40.0683,166992.0
2015-07-17 10:50:00,52.58,52.66,52.45,52.66,186159.0,40.0683,40.1293,39.9693,40.1293,186159.0
2015-07-17 11:00:00,52.65,52.78,52.65,52.75,66714.0,40.1217,40.2207,40.1217,40.1979,66714.0
2015-07-17 11:10:00,52.76,52.78,52.56,52.57,176297.0,40.2055,40.2207,40.0531,40.0607,176297.0
2015-07-17 11:20:00,52.56,52.58,52.52,52.52,105790.0,40.0531,40.0683,40.0226,40.0226,105790.0
2015-07-17 11:30:00,52.53,52.65,52.51,52.64,88425.0,40.0302,40.1217,40.015,40.114,88425.0
2015-07-17 11:40:00,52.65,52.66,52.63,52.64,54566.0,40.1217,40.1293,40.1064,40.114,54566.0
2015-07-17 11:50:00,52.64,52.7,52.62,52.65,88018.0,40.114,40.1598,40.0988,40.1217,88018.0
2015-07-17 12:00:00,52.65,52.7,52.64,52.69,56765.0,40.1217,40.1598,40.114,40.1521,56765.0
2015-07-17 12:10:00,52.7,52.76,52.69,52.76,75441.0,40.1598,40.2055,40.1521,40.2055,75441.0
2015-07-17 12:20:00,52.75,52.76,52.69,52.69,68836.0,40.1979,40.2055,40.1521,40.1521,68836.0
2015-07-17 12:30:00,52.7,52.74,52.68,52.69,131788.0,40.1598,40.1903,40.1445,40.1521,131788.0
2015-07-17 12:40:00,52.68,52.73,52.65,52.71,71730.0,40.1445,40.1826,40.1217,40.1674,71730.0
2015-07-17 12:50:00,52.71,52.74,52.69,52.73,89945.0,40.1674,40.1903,40.1521,40.1826,89945.0
2015-07-17 13:00:00,52.73,52.74,52.72,52.73,74858.0,40.1826,40.1903,40.175,40.1826,74858.0
2015-07-17 13:10:00,52.72,52.73,52.71,52.72,60779.0,40.175,40.1826,40.1674,40.175,60779.0
2015-07-17 13:20:00,52.71,52.72,52.68,52.69,57582.0,40.1674,40.175,40.1445,40.1521,57582.0
2015-07-17 13:30:00,52.7,52.7,52.65,52.66,58552.0,40.1598,40.1598,40.1217,40.1293,58552.0
2015-07-17 13:40:00,52.66,52.69,52.63,52.68,96007.0,40.1293,40.1521,40.1064,40.1445,96007.0
2015-07-17 13:50:00,52.69,52.69,52.65,52.65,76457.0,40.1521,40.1521,40.1217,40.1217,76457.0
2015-07-17 14:00:00,52.65,52.66,52.63,52.64,139604.0,40.1217,40.1293,40.1064,40.114,139604.0
2015-07-17 14:10:00,52.64,52.66,52.63,52.66,113449.0,40.114,40.1293,40.1064,40.1293,113449.0
2015-07-17 14:20:00,52.66,52.67,52.63,52.64,146119.0,40.1293,40.1369,40.1064,40.114,146119.0
2015-07-17 14:30:00,52.65,52.68,52.62,52.68,139652.0,40.1217,40.1445,40.0988,40.1445,139652.0
2015-07-17 14:40:00,52.68,52.68,52.61,52.61,107929.0,40.1445,40.1445,40.0912,40.0912,107929.0
2015-07-17 14:50:00,52.62,52.65,52.59,52.65,166697.0,40.0988,40.1217,40.0759,40.1217,166697.0
2015-07-17 15:00:00,52.65,52.69,52.64,52.68,166235.0,40.1217,40.1521,40.114,40.1445,166235.0
2015-07-17 15:10:00,52.68,52.69,52.62,52.66,244262.0,40.1445,40.1521,40.0988,40.1293,244262.0
2015-07-17 15:20:00,52.66,52.69,52.65,52.69,177959.0,40.1293,40.1521,40.1217,40.1521,177959.0
2015-07-17 15:30:00,52.69,52.72,52.64,52.71,207879.0,40.1521,40.175,40.114,40.1674,207879.0
2015-07-17 15:40:00,52.71,52.72,52.65,52.66,261785.0,40.1674,40.175,40.1217,40.1293,261785.0
2015-07-17 15:50:00,52.66,52.67,52.58,52.6,494964.0,40.1293,40.1369,40.0683,40.0836,494964.0
2015-07-20 09:30:00,52.62,52.74,52.51,52.62,186504.0,40.0988,40.1903,40.015,40.0988,186504.0
2015-07-20 09:40:00,52.61,52.65,52.5,52.51,122106.0,40.0912,40.1217,40.0074,40.015,122106.0
2015-07-20 09:50:00,52.51,52.65,52.5,52.54,98421.0,40.015,40.1217,40.0074,40.0378,98421.0
2015-07-20 10:00:00,52.54,52.63,52.52,52.63,64082.0,40.0378,40.1064,40.0226,40.1064,64082.0
2015-07-20 10:10:00,52.64,52.75,52.63,52.73,68879.0,40.114,40.1979,40.1064,40.1826,68879.0
2015-07-20 10:20:00,52.73,52.79,52.69,52.77,54193.0,40.1826,40.2284,40.1521,40.2131,54193.0
2015-07-20 10:30:00,52.77,52.78,52.71,52.75,100332.0,40.2131,40.2207,40.1674,40.1979,100332.0
2015-07-20 10:40:00,52.74,52.78,52.71,52.78,74872.0,40.1903,40.2207,40.1674,40.2207,74872.0
2015-07-20 10:50:00,52.78,52.79,52.71,52.75,96091.0,40.2207,40.2284,40.1674,40.1979,96091.0
2015-07-20 11:00:00,52.75,52.77,52.73,52.73,83030.0,40.1979,40.2131,40.1826,40.1826,83030.0
2015-07-20 11:10:00,52.74,52.77,52.7,52.7,57942.0,40.1903,40.2131,40.1598,40.1598,57942.0
2015-07-20 11:20:00,52.7,52.76,52.67,52.68,59345.0,40.1598,40.2055,40.1369,40.1445,59345.0
2015-07-20 11:30:00,52.68,52.71,52.65,52.66,71760.0,40.1445,40.1674,40.1217,40.1293,71760.0
2015-07-20 11:40:00,52.67,52.73,52.63,52.72,119263.0,40.1369,40.1826,40.1064,40.175,119263.0
2015-07-20 11:50:00,52.72,52.76,52.68,52.75,53847.0,40.175,40.2055,40.1445,40.1979,53847.0
2015-07-20 12:00:00,52.75,52.81,52.74,52.78,52296.0,40.1979,40.2436,40.1903,40.2207,52296.0
2015-07-20 12:10:00,52.79,52.86,52.78,52.84,41700.0,40.2284,40.2817,40.2207,40.2665,41700.0
2015-07-20 12:20:00,52.85,52.85,52.79,52.8,40195.0,40.2741,40.2741,40.2284,40.236,40195.0
2015-07-20 12:30:00,52.79,52.79,52.72,52.76,102977.0,40.2284,40.2284,40.175,40.2055,102977.0
2015-07-20 12:40:00,52.77,52.83,52.76,52.77,30652.0,40.2131,40.2588,40.2055,40.2131,30652.0
2015-07-20 12:50:00,52.77,52.79,52.76,52.79,43199.0,40.2131,40.2284,40.2055,40.2284,43199.0
2015-07-20 13:00:00,52.8,52.81,52.78,52.8,50746.0,40.236,40.2436,40.2207,40.236,50746.0
2015-07-20 13:10:00,52.8,52.81,52.77,52.78,58519.0,40.236,40.2436,40.2131,40.2207,58519.0
2015-07-20 13:20:00,52.78,52.82,52.77,52.8,85632.0,40.2207,40.2512,40.2131,40.236,85632.0
2015-07-20 13:30:00,52.8,52.84,52.79,52.84,52058.0,40.236,40.2665,40.2284,40.2665,52058.0
2015-07-20 13:40:00,52.84,52.9,52.78,52.78,102326.0,40.2665,40.3122,40.2207,40.2207,102326.0
2015-07-20 13:50:00,52.78,52.87,52.78,52.84,49257.0,40.2207,40.2893,40.2207,40.2665,49257.0
2015-07-20 14:00:00,52.84,52.85,52.8,52.84,59687.0,40.2665,40.2741,40.236,40.2665,59687.0
2015-07-20 14:10:00,52.84,52.9,52.83,52.87,122877.0,40.2665,40.3122,40.2588,40.2893,122877.0
2015-07-20 14:20:00,52.87,52.98,52.86,52.97,66849.0,40.2893,40.3731,40.2817,40.3655,66849.0
2015-07-20 14:30:00,52.97,52.99,52.91,52.91,40807.0,40.3655,40.3808,40.3198,40.3198,40807.0
2015-07-20 14:40:00,52.92,52.92,52.87,52.89,65932.0,40.3274,40.3274,40.2893,40.3046,65932.0
2015-07-20 14:50:00,52.89,52.95,52.89,52.9,54994.0,40.3046,40.3503,40.3046,40.3122,54994.0
2015-07-20 15:00:00,52.9,52.93,52.87,52.93,59800.0,40.3122,40.335,40.2893,40.335,59800.0
2015-07-20 15:10:00,52.93,52.95,52.89,52.91,106838.0,40.335,40.3503,40.3046,40.3198,106838.0
2015-07-20 15:20:00,52.91,52.93,52.89,52.89,82441.0,40.3198,40.335,40.3046,40.3046,82441.0
2015-07-20 15:30:00,52.89,52.91,52.86,52.88,110587.0,40.3046,40.3198,40.2817,40.2969,110587.0
2015-07-20 15:40:00,52.89,52.89,52.81,52.82,194590.0,40.3046,40.3046,40.2436,40.2512,194590.0
2015-07-20 15:50:00,52.81,52.82,52.72,52.74,436891.0,40.2436,40.2512,40.175,40.1903,436891.0
2015-07-21 09:30:00,52.57,52.58,52.31,52.32,183570.0,40.0607,40.0683,39.8626,39.8702,183570.0
2015-07-21 09:40:00,52.33,52.44,52.29,52.32,115757.0,39.8778,39.9616,39.8473,39.8702,115757.0
2015-07-21 09:50:00,52.32,52.42,52.31,52.4,57255.0,39.8702,39.9464,39.8626,39.9312,57255.0
2015-07-21 10:00:00,52.41,52.44,52.17,52.21,152961.0,39.9388,39.9616,39.7559,39.7864,152961.0
2015-07-21 10:10:00,52.21,52.26,52.17,52.25,133043.0,39.7864,39.8245,39.7559,39.8168,133043.0
2015-07-21 10:20:00,52.25,52.28,52.21,52.26,127183.0,39.8168,39.8397,39.7864,39.8245,127183.0
2015-07-21 10:30:00,52.25,52.27,52.18,52.22,101213.0,39.8168,39.8321,39.7635,39.794,101213.0
2015-07-21 10:40:00,52.22,52.22,52.1,52.16,150483.0,39.794,39.794,39.7025,39.7483,150483.0
2015-07-21 10:50:00,52.16,52.16,52.07,52.1,149874.0,39.7483,39.7483,39.6797,39.7025,149874.0
2015-07-21 11:00:00,52.1,52.11,51.97,52.02,138518.0,39.7025,39.7102,39.6035,39.6416,138518.0
2015-07-21 11:10:00,52.02,52.07,51.96,51.96,111113.0,39.6416,39.6797,39.5959,39.5959,111113.0
2015-07-21 11:20:00,51.97,52.01,51.95,51.99,154167.0,39.6035,39.634,39.5882,39.6187,154167.0
2015-07-21 11:30:00,52.0,52.07,51.97,51.98,130072.0,39.6263,39.6797,39.6035,39.6111,130072.0
2015-07-21 11:40:00,51.99,52.11,51.98,52.06,138719.0,39.6187,39.7102,39.6111,39.6721,138719.0
2015-07-21 11:50:00,52.06,52.07,51.99,52.07,114223.0,39.6721,39.6797,39.6187,39.6797,114223.0
2015-07-21 12:00:00,52.07,52.11,52.04,52.1,59232.0,39.6797,39.7102,39.6568,39.7025,59232.0
2015-07-21 12:10:00,52.1,52.12,52.05,52.09,63358.0,39.7025,39.7178,39.6644,39.6949,63358.0
2015-07-21 12:20:00,52.1,52.11,52.06,52.1,61041.0,39.7025,39.7102,39.6721,39.7025,61041.0
2015-07-21 12:30:00,52.1,52.15,52.07,52.13,76218.0,39.7025,39.7406,39.6797,39.7254,76218.0
2015-07-21 12:40:00,52.13,52.15,52.08,52.11,43699.0,39.7254,39.7406,39.6873,39.7102,43699.0
2015-07-21 12:50:00,52.1,52.18,52.1,52.17,50195.0,39.7025,39.7635,39.7025,39.7559,50195.0
2015-07-21 13:00:00,52.18,52.19,52.06,52.06,106532.0,39.7635,39.7711,39.6721,39.6721,106532.0
2015-07-21 13:10:00,52.06,52.08,52.04,52.05,109251.0,39.6721,39.6873,39.6568,39.6644,109251.0
2015-07-21 13:20:00,52.06,52.06,52.01,52.04,101829.0,39.6721,39.6721,39.634,39.6568,101829.0
2015-07-21 13:30:00,52.05,52.1,52.04,52.1,139066.0,39.6644,39.7025,39.6568,39.7025,139066.0
2015-07-21 13:40:00,52.09,52.17,52.09,52.17,80428.0,39.6949,39.7559,39.6949,39.7559,80428.0
2015-07-21 13:50:00,52.17,52.18,52.11,52.12,83004.0,39.7559,39.7635,39.7102,39.7178,83004.0
2015-07-21 14:00:00,52.11,52.12,52.02,52.02,92712.0,39.7102,39.7178,39.6416,39.6416,92712.0
2015-07-21 14:10:00,52.03,52.07,51.99,52.04,86821.0,39.6492,39.6797,39.6187,39.6568,86821.0
2015-07-21 14:20:00,52.05,52.15,52.04,52.13,85496.0,39.6644,39.7406,39.6568,39.7254,85496.0
2015-07-21 14:30:00,52.14,52.14,52.1,52.13,67700.0,39.733,39.733,39.7025,39.7254,67700.0
2015-07-21 14:40:00,52.14,52.18,52.12,52.12,78348.0,39.733,39.7635,39.7178,39.7178,78348.0
2015-07-21 14:50:00,52.12,52.13,52.04,52.04,113293.0,39.7178,39.7254,39.6568,39.6568,113293.0
2015-07-21 15:00:00,52.05,52.07,51.98,52.07,348082.0,39.6644,39.6797,39.6111,39.6797,348082.0
2015-07-21 15:10:00,52.07,52.14,52.06,52.09,142184.0,39.6797,39.733,39.6721,39.6949,142184.0
2015-07-21 15:20:00,52.09,52.14,52.06,52.14,132095.0,39.6949,39.733,39.6721,39.733,132095.0
2015-07-21 15:30:00,52.14,52.22,52.12,52.2,155081.0,39.733,39.794,39.7178,39.7787,155081.0
2015-07-21 15:40:00,52.21,52.25,52.18,52.25,246410.0,39.7864,39.8168,39.7635,39.8168,246410.0
2015-07-21 15:50:00,52.24,52.25,52.11,52.14,350743.0,39.8092,39.8168,39.7102,39.733,350743.0
2015-07-22 09:30:00,51.99,52.24,51.8,51.87,170513.0,39.6187,39.8092,39.4739,39.5273,170513.0
2015-07-22 09:40:00,51.87,51.97,51.85,51.89,65376.0,39.5273,39.6035,39.512,39.5425,65376.0
2015-07-22 09:50:00,51.89,51.94,51.86,51.93,83223.0,39.5425,39.5806,39.5197,39.573,83223.0
2015-07-22 10:00:00,51.93,52.02,51.9,52.02,57279.0,39.573,39.6416,39.5501,39.6416,57279.0
2015-07-22 10:10:00,52.02,52.05,52.0,52.01,84259.0,39.6416,39.6644,39.6263,39.634,84259.0
2015-07-22 10:20:00,52.01,52.01,51.92,51.93,136074.0,39.634,39.634,39.5654,39.573,136074.0
2015-07-22 10:30:00,51.93,51.94,51.85,51.85,99858.0,39.573,39.5806,39.512,39.512,99858.0
2015-07-22 10:40:00,51.85,51.87,51.81,51.84,57554.0,39.512,39.5273,39.4815,39.5044,57554.0
2015-07-22 10:50:00,51.84,51.91,51.82,51.84,71220.0,39.5044,39.5578,39.4892,39.5044,71220.0
2015-07-22 11:00:00,51.84,51.91,51.81,51.88,105521.0,39.5044,39.5578,39.4815,39.5349,105521.0
2015-07-22 11:10:00,51.87,51.9,51.85,51.86,130263.0,39.5273,39.5501,39.512,39.5197,130263.0
2015-07-22 11:20:00,51.86,51.9,51.82,51.89,120441.0,39.5197,39.5501,39.4892,39.5425,120441.0
2015-07-22 11:30:00,51.9,51.94,51.87,51.88,99035.0,39.5501,39.5806,39.5273,39.5349,99035.0
2015-07-22 11:40:00,51.89,51.9,51.86,51.87,82538.0,39.5425,39.5501,39.5197,39.5273,82538.0
2015-07-22 11:50:00,51.87,51.88,51.83,51.85,191623.0,39.5273,39.5349,39.4968,39.512,191623.0
2015-07-22 12:00:00,51.85,51.87,51.81,51.83,114429.0,39.512,39.5273,39.4815,39.4968,114429.0
2015-07-22 12:10:00,51.83,51.86,51.82,51.85,95453.0,39.4968,39.5197,39.4892,39.512,95453.0
2015-07-22 12:20:00,51.84,51.88,51.82,51.87,136356.0,39.5044,39.5349,39.4892,39.5273,136356.0
2015-07-22 12:30:00,51.86,51.86,51.82,51.83,107141.0,39.5197,39.5197,39.4892,39.4968,107141.0
2015-07-22 12:40:00,51.83,51.87,51.82,51.83,69288.0,39.4968,39.5273,39.4892,39.4968,69288.0
2015-07-22 12:50:00,51.82,51.85,51.81,51.84,71316.0,39.4892,39.512,39.4815,39.5044,71316.0
2015-07-22 13:00:00,51.84,51.85,51.81,51.81,86075.0,39.5044,39.512,39.4815,39.4815,86075.0
2015-07-22 13:10:00,51.81,51.82,51.77,51.8,74994.0,39.4815,39.4892,39.4511,39.4739,74994.0
2015-07-22 13:20:00,51.8,51.83,51.79,51.83,39222.0,39.4739,39.4968,39.4663,39.4968,39222.0
2015-07-22 13:30:00,51.82,51.84,51.73,51.74,98260.0,39.4892,39.5044,39.4206,39.4282,98260.0
2015-07-22 13:40:00,51.75,51.81,51.74,51.78,59622.0,39.4358,39.4815,39.4282,39.4587,59622.0
2015-07-22 13:50:00,51.77,51.79,51.75,51.77,58013.0,39.4511,39.4663,39.4358,39.4511,58013.0
2015-07-22 14:00:00,51.76,51.78,51.74,51.77,68411.0,39.4434,39.4587,39.4282,39.4511,68411.0
2015-07-22 14:10:00,51.77,51.86,51.75,51.86,135467.0,39.4511,39.5197,39.4358,39.5197,135467.0
2015-07-22 14:20:00,51.87,51.93,51.86,51.91,234434.0,39.5273,39.573,39.5197,39.5578,234434.0
2015-07-22 14:30:00,51.92,51.94,51.9,51.94,71578.0,39.5654,39.5806,39.5501,39.5806,71578.0
2015-07-22 14:40:00,51.94,51.94,51.89,51.91,99005.0,39.5806,39.5806,39.5425,39.5578,99005.0
2015-07-22 14:50:00,51.9,51.93,51.87,51.89,109003.0,39.5501,39.573,39.5273,39.5425,109003.0
2015-07-22 15:00:00,51.89,51.92,51.86,51.86,125235.0,39.5425,39.5654,39.5197,39.5197,125235.0
2015-07-22 15:10:00,51.87,51.89,51.86,51.88,92720.0,39.5273,39.5425,39.5197,39.5349,92720.0
2015-07-22 15:20:00,51.88,51.88,51.83,51.85,131190.0,39.5349,39.5349,39.4968,39.512,131190.0
2015-07-22 15:30:00,51.85,51.86,51.8,51.81,96376.0,39.512,39.5197,39.4739,39.4815,96376.0
2015-07-22 15:40:00,51.8,51.82,51.76,51.8,163777.0,39.4739,39.4892,39.4434,39.4739,163777.0
2015-07-22 15:50:00,51.8,51.82,51.74,51.76,390232.0,39.4739,39.4892,39.4282,39.4434,390232.0
2015-07-23 09:30:00,51.76,51.86,51.61,51.74,114942.0,39.4434,39.5197,39.3291,39.4282,114942.0
2015-07-23 09:40:00,51.71,51.9,51.71,51.9,55562.0,39.4053,39.5501,39.4053,39.5501,55562.0
2015-07-23 09:50:00,51.89,51.89,51.77,51.79,73517.0,39.5425,39.5425,39.4511,39.4663,73517.0
2015-07-23 10:00:00,51.8,51.93,51.75,51.92,101252.0,39.4739,39.573,39.4358,39.5654,101252.0
2015-07-23 10:10:00,51.92,51.98,51.9,51.97,102536.0,39.5654,39.6111,39.5501,39.6035,102536.0
2015-07-23 10:20:00,51.97,52.04,51.93,52.03,75619.0,39.6035,39.6568,39.573,39.6492,75619.0
2015-07-23 10:30:00,52.03,52.08,52.02,52.07,101499.0,39.6492,39.6873,39.6416,39.6797,101499.0
2015-07-23 10:40:00,52.07,52.11,52.04,52.1,128496.0,39.6797,39.7102,39.6568,39.7025,128496.0
2015-07-23 10:50:00,52.1,52.16,52.09,52.15,101136.0,39.7025,39.7483,39.6949,39.7406,101136.0
2015-07-23 11:00:00,52.15,52.21,52.12,52.15,111887.0,39.7406,39.7864,39.7178,39.7406,111887.0
2015-07-23 11:10:00,52.14,52.15,52.01,52.02,46586.0,39.733,39.7406,39.634,39.6416,46586.0
2015-07-23 11:20:00,52.02,52.07,51.96,52.0,82949.0,39.6416,39.6797,39.5959,39.6263,82949.0
2015-07-23 11:30:00,52.0,52.04,51.98,52.0,108776.0,39.6263,39.6568,39.6111,39.6263,108776.0
2015-07-23 11:40:00,52.0,52.0,51.92,51.92,52286.0,39.6263,39.6263,39.5654,39.5654,52286.0
2015-07-23 11:50:00,51.92,51.93,51.83,51.83,52144.0,39.5654,39.573,39.4968,39.4968,52144.0
2015-07-23 12:00:00,51.83,51.85,51.75,51.78,72079.0,39.4968,39.512,39.4358,39.4587,72079.0
2015-07-23 12:10:00,51.78,51.78,51.71,51.75,41583.0,39.4587,39.4587,39.4053,39.4358,41583.0
2015-07-23 12:20:00,51.74,51.8,51.73,51.76,51060.0,39.4282,39.4739,39.4206,39.4434,51060.0
2015-07-23 12:30:00,51.76,51.77,51.68,51.69,107628.0,39.4434,39.4511,39.3825,39.3901,107628.0
2015-07-23 12:40:00,51.69,51.73,51.65,51.65,36409.0,39.3901,39.4206,39.3596,39.3596,36409.0
2015-07-23 12:50:00,51.64,51.68,51.61,51.62,50071.0,39.352,39.3825,39.3291,39.3368,50071.0
2015-07-23 13:00:00,51.61,51.63,51.58,51.63,74075.0,39.3291,39.3444,39.3063,39.3444,74075.0
2015-07-23 13:10:00,51.63,51.63,51.5,51.51,91368.0,39.3444,39.3444,39.2453,39.2529,91368.0
2015-07-23 13:20:00,51.51,51.55,51.48,51.55,93620.0,39.2529,39.2834,39.2301,39.2834,93620.0
2015-07-23 13:30:00,51.54,51.56,51.5,51.55,86412.0,39.2758,39.291,39.2453,39.2834,86412.0
2015-07-23 13:40:00,51.55,51.63,51.55,51.62,82791.0,39.2834,39.3444,39.2834,39.3368,82791.0
2015-07-23 13:50:00,51.63,51.69,51.6,51.68,70874.0,39.3444,39.3901,39.3215,39.3825,70874.0
2015-07-23 14:00:00,51.68,51.68,51.64,51.65,43401.0,39.3825,39.3825,39.352,39.3596,43401.0
2015-07-23 14:10:00,51.66,51.68,51.63,51.67,56878.0,39.3672,39.3825,39.3444,39.3749,56878.0
2015-07-23 14:20:00,51.67,51.69,51.65,51.69,45471.0,39.3749,39.3901,39.3596,39.3901,45471.0
2015-07-23 14:30:00,51.68,51.78,51.68,51.77,62629.0,39.3825,39.4587,39.3825,39.4511,62629.0
2015-07-23 14:40:00,51.76,51.77,51.72,51.73,32191.0,39.4434,39.4511,39.413,39.4206,32191.0
2015-07-23 14:50:00,51.73,51.73,51.62,51.64,66703.0,39.4206,39.4206,39.3368,39.352,66703.0
2015-07-23 15:00:00,51.64,51.65,51.6,51.62,80990.0,39.352,39.3596,39.3215,39.3368,80990.0
2015-07-23 15:10:00,51.61,51.61,51.52,51.54,101051.0,39.3291,39.3291,39.2606,39.2758,101051.0
2015-07-23 15:20:00,51.54,51.56,51.49,51.52,101468.0,39.2758,39.291,39.2377,39.2606,101468.0
2015-07-23 15:30:00,51.53,51.56,51.49,51.55,118860.0,39.2682,39.291,39.2377,39.2834,118860.0
2015-07-23 15:40:00,51.55,51.59,51.54,51.57,190161.0,39.2834,39.3139,39.2758,39.2987,190161.0
2015-07-23 15:50:00,51.57,51.57,51.46,51.52,417856.0,39.2987,39.2987,39.2148,39.2606,417856.0
2015-07-24 09:30:00,51.45,51.54,51.33,51.39,97112.0,39.2072,39.2758,39.1158,39.1615,97112.0
2015-07-24 09:40:00,51.38,51.44,51.32,51.35,43712.0,39.1539,39.1996,39.1081,39.131,43712.0
2015-07-24 09:50:00,51.35,51.35,51.22,51.23,36642.0,39.131,39.131,39.0319,39.0396,36642.0
2015-07-24 10:00:00,51.25,51.3,51.19,51.3,58985.0,39.0548,39.0929,39.0091,39.0929,58985.0
2015-07-24 10:10:00,51.3,51.3,51.22,51.24,58997.0,39.0929,39.0929,39.0319,39.0472,58997.0
2015-07-24 10:20:00,51.23,51.26,51.14,51.16,51853.0,39.0396,39.0624,38.971,38.9862,51853.0
2015-07-24 10:30:00,51.16,51.18,51.12,51.18,46243.0,38.9862,39.0015,38.9557,39.0015,46243.0
2015-07-24 10:40:00,51.18,51.19,51.06,51.08,58868.0,39.0015,39.0091,38.91,38.9253,58868.0
2015-07-24 10:50:00,51.09,51.12,51.08,51.09,54531.0,38.9329,38.9557,38.9253,38.9329,54531.0
2015-07-24 11:00:00,51.1,51.17,51.09,51.12,60122.0,38.9405,38.9938,38.9329,38.9557,60122.0
2015-07-24 11:10:00,51.12,51.12,51.05,51.09,61672.0,38.9557,38.9557,38.9024,38.9329,61672.0
2015-07-24 11:20:00,51.09,51.11,51.05,51.06,53498.0,38.9329,38.9481,38.9024,38.91,53498.0
2015-07-24 11:30:00,51.06,51.1,51.05,51.1,61436.0,38.91,38.9405,38.9024,38.9405,61436.0
2015-07-24 11:40:00,51.09,51.11,51.02,51.05,94546.0,38.9329,38.9481,38.8795,38.9024,94546.0
2015-07-24 11:50:00,51.04,51.05,50.99,50.99,75368.0,38.8948,38.9024,38.8567,38.8567,75368.0
2015-07-24 12:00:00,50.99,51.0,50.94,50.95,41371.0,38.8567,38.8643,38.8186,38.8262,41371.0
2015-07-24 12:10:00,50.96,50.99,50.92,50.96,28505.0,38.8338,38.8567,38.8033,38.8338,28505.0
2015-07-24 12:20:00,50.96,50.99,50.96,50.97,26896.0,38.8338,38.8567,38.8338,38.8414,26896.0
2015-07-24 12:30:00,50.97,50.98,50.96,50.97,23899.0,38.8414,38.8491,38.8338,38.8414,23899.0
2015-07-24 12:40:00,50.97,50.98,50.9,50.9,41129.0,38.8414,38.8491,38.7881,38.7881,41129.0
2015-07-24 12:50:00,50.9,50.91,50.87,50.9,52601.0,38.7881,38.7957,38.7652,38.7881,52601.0
2015-07-24 13:00:00,50.89,50.93,50.89,50.89,46671.0,38.7805,38.811,38.7805,38.7805,46671.0
2015-07-24 13:10:00,50.9,50.91,50.84,50.84,74522.0,38.7881,38.7957,38.7424,38.7424,74522.0
2015-07-24 13:20:00,50.85,50.9,50.83,50.88,49279.0,38.75,38.7881,38.7347,38.7728,49279.0
2015-07-24 13:30:00,50.87,50.88,50.77,50.77,99766.0,38.7652,38.7728,38.689,38.689,99766.0
2015-07-24 13:40:00,50.77,50.78,50.63,50.69,189072.0,38.689,38.6966,38.5823,38.6281,189072.0
2015-07-24 13:50:00,50.69,50.79,50.68,50.78,59245.0,38.6281,38.7043,38.6204,38.6966,59245.0
2015-07-24 14:00:00,50.78,50.79,50.71,50.75,60478.0,38.6966,38.7043,38.6433,38.6738,60478.0
2015-07-24 14:10:00,50.75,50.77,50.67,50.71,68358.0,38.6738,38.689,38.6128,38.6433,68358.0
2015-07-24 14:20:00,50.72,50.8,50.69,50.79,65905.0,38.6509,38.7119,38.6281,38.7043,65905.0
2015-07-24 14:30:00,50.79,50.8,50.67,50.71,67448.0,38.7043,38.7119,38.6128,38.6433,67448.0
2015-07-24 14:40:00,50.71,50.78,50.7,50.7,89139.0,38.6433,38.6966,38.6357,38.6357,89139.0
2015-07-24 14:50:00,50.7,50.74,50.65,50.74,63200.0,38.6357,38.6662,38.5976,38.6662,63200.0
2015-07-24 15:00:00,50.74,50.78,50.68,50.75,88858.0,38.6662,38.6966,38.6204,38.6738,88858.0
2015-07-24 15:10:00,50.75,50.78,50.71,50.76,113468.0,38.6738,38.6966,38.6433,38.6814,113468.0
2015-07-24 15:20:00,50.76,50.77,50.65,50.65,144278.0,38.6814,38.689,38.5976,38.5976,144278.0
2015-07-24 15:30:00,50.65,50.71,50.62,50.69,151216.0,38.5976,38.6433,38.5747,38.6281,151216.0
2015-07-24 15:40:00,50.69,50.74,50.66,50.71,184600.0,38.6281,38.6662,38.6052,38.6433,184600.0
2015-07-24 15:50:00,50.71,50.75,50.66,50.7,295259.0,38.6433,38.6738,38.6052,38.6357,295259.0
2015-07-27 09:30:00,50.39,50.41,50.1,50.27,255532.0,38.3994,38.4147,38.1785,38.308,255532.0
2015-07-27 09:40:00,50.29,50.48,50.25,50.47,107366.0,38.3232,38.468,38.2928,38.4604,107366.0
2015-07-27 09:50:00,50.46,50.56,50.43,50.44,85366.0,38.4528,38.529,38.4299,38.4375,85366.0
2015-07-27 10:00:00,50.46,50.46,50.33,50.33,66482.0,38.4528,38.4528,38.3537,38.3537,66482.0
2015-07-27 10:10:00,50.34,50.54,50.33,50.46,62586.0,38.3613,38.5138,38.3537,38.4528,62586.0
2015-07-27 10:20:00,50.45,50.47,50.34,50.45,53234.0,38.4452,38.4604,38.3613,38.4452,53234.0
2015-07-27 10:30:00,50.43,50.58,50.43,50.57,69642.0,38.4299,38.5442,38.4299,38.5366,69642.0
2015-07-27 10:40:00,50.57,50.6,50.5,50.51,62707.0,38.5366,38.5595,38.4833,38.4909,62707.0
2015-07-27 10:50:00,50.51,50.51,50.39,50.4,63611.0,38.4909,38.4909,38.3994,38.4071,63611.0
2015-07-27 11:00:00,50.4,50.53,50.37,50.48,78469.0,38.4071,38.5061,38.3842,38.468,78469.0
2015-07-27 11:10:00,50.48,50.49,50.41,50.45,66746.0,38.468,38.4757,38.4147,38.4452,66746.0
2015-07-27 11:20:00,50.45,50.52,50.41,50.45,59767.0,38.4452,38.4985,38.4147,38.4452,59767.0
2015-07-27 11:30:00,50.45,50.48,50.4,50.45,41362.0,38.4452,38.468,38.4071,38.4452,41362.0
2015-07-27 11:40:00,50.45,50.49,50.39,50.45,81835.0,38.4452,38.4757,38.3994,38.4452,81835.0
2015-07-27 11:50:00,50.45,50.53,50.43,50.53,106020.0,38.4452,38.5061,38.4299,38.5061,106020.0
2015-07-27 12:00:00,50.53,50.58,50.51,50.54,93630.0,38.5061,38.5442,38.4909,38.5138,93630.0
2015-07-27 12:10:00,50.54,50.56,50.47,50.5,71819.0,38.5138,38.529,38.4604,38.4833,71819.0
2015-07-27 12:20:00,50.5,50.57,50.5,50.55,45536.0,38.4833,38.5366,38.4833,38.5214,45536.0
2015-07-27 12:30:00,50.55,50.57,50.51,50.57,41213.0,38.5214,38.5366,38.4909,38.5366,41213.0
2015-07-27 12:40:00,50.57,50.6,50.54,50.55,48663.0,38.5366,38.5595,38.5138,38.5214,48663.0
2015-07-27 12:50:00,50.55,50.56,50.49,50.5,62043.0,38.5214,38.529,38.4757,38.4833,62043.0
2015-07-27 13:00:00,50.5,50.56,50.5,50.55,58479.0,38.4833,38.529,38.4833,38.5214,58479.0
2015-07-27 13:10:00,50.55,50.58,50.52,50.55,32166.0,38.5214,38.5442,38.4985,38.5214,32166.0
2015-07-27 13:20:00,50.55,50.57,50.52,50.54,46017.0,38.5214,38.5366,38.4985,38.5138,46017.0
2015-07-27 13:30:00,50.54,50.56,50.52,50.54,43764.0,38.5138,38.529,38.4985,38.5138,43764.0
2015-07-27 13:40:00,50.54,50.58,50.52,50.57,34671.0,38.5138,38.5442,38.4985,38.5366,34671.0
2015-07-27 13:50:00,50.56,50.6,50.53,50.54,44751.0,38.529,38.5595,38.5061,38.5138,44751.0
2015-07-27 14:00:00,50.55,50.59,50.53,50.54,44346.0,38.5214,38.5519,38.5061,38.5138,44346.0
2015-07-27 14:10:00,50.53,50.6,50.53,50.58,48658.0,38.5061,38.5595,38.5061,38.5442,48658.0
2015-07-27 14:20:00,50.58,50.6,50.51,50.52,48289.0,38.5442,38.5595,38.4909,38.4985,48289.0
2015-07-27 14:30:00,50.52,50.57,50.51,50.55,70489.0,38.4985,38.5366,38.4909,38.5214,70489.0
2015-07-27 14:40:00,50.55,50.59,50.55,50.57,53889.0,38.5214,38.5519,38.5214,38.5366,53889.0
2015-07-27 14:50:00,50.56,50.58,50.52,50.56,59502.0,38.529,38.5442,38.4985,38.529,59502.0
2015-07-27 15:00:00,50.56,50.57,50.49,50.5,64438.0,38.529,38.5366,38.4757,38.4833,64438.0
2015-07-27 15:10:00,50.5,50.5,50.44,50.46,65773.0,38.4833,38.4833,38.4375,38.4528,65773.0
2015-07-27 15:20:00,50.46,50.48,50.4,50.4,73040.0,38.4528,38.468,38.4071,38.4071,73040.0
2015-07-27 15:30:00,50.4,50.43,50.37,50.39,148310.0,38.4071,38.4299,38.3842,38.3994,148310.0
2015-07-27 15:40:00,50.39,50.46,50.38,50.43,145347.0,38.3994,38.4528,38.3918,38.4299,145347.0
2015-07-27 15:50:00,50.43,50.48,50.39,50.47,254609.0,38.4299,38.468,38.3994,38.4604,254609.0
2015-07-28 09:30:00,50.68,50.89,50.62,50.74,158544.0,38.6204,38.7805,38.5747,38.6662,158544.0
2015-07-28 09:40:00,50.74,50.79,50.66,50.7,64829.0,38.6662,38.7043,38.6052,38.6357,64829.0
2015-07-28 09:50:00,50.7,50.85,50.64,50.8,74472.0,38.6357,38.75,38.59,38.7119,74472.0
2015-07-28 10:00:00,50.8,50.81,50.63,50.69,81200.0,38.7119,38.7195,38.5823,38.6281,81200.0
2015-07-28 10:10:00,50.69,50.78,50.68,50.73,96319.0,38.6281,38.6966,38.6204,38.6585,96319.0
2015-07-28 10:20:00,50.73,50.79,50.71,50.77,98878.0,38.6585,38.7043,38.6433,38.689,98878.0
2015-07-28 10:30:00,50.78,50.85,50.77,50.83,71639.0,38.6966,38.75,38.689,38.7347,71639.0
2015-07-28 10:40:00,50.84,50.91,50.82,50.87,106604.0,38.7424,38.7957,38.7271,38.7652,106604.0
2015-07-28 10:50:00,50.87,51.05,50.87,51.04,107701.0,38.7652,38.9024,38.7652,38.8948,107701.0
2015-07-28 11:00:00,51.04,51.18,51.02,51.14,215976.0,38.8948,39.0015,38.8795,38.971,215976.0
2015-07-28 11:10:00,51.14,51.22,51.13,51.14,149350.0,38.971,39.0319,38.9634,38.971,149350.0
2015-07-28 11:20:00,51.14,51.26,51.12,51.26,126483.0,38.971,39.0624,38.9557,39.0624,126483.0
2015-07-28 11:30:00,51.26,51.33,51.23,51.31,120260.0,39.0624,39.1158,39.0396,39.1005,120260.0
2015-07-28 11:40:00,51.32,51.42,51.31,51.42,124018.0,39.1081,39.1844,39.1005,39.1844,124018.0
2015-07-28 11:50:00,51.42,51.51,51.41,51.5,189269.0,39.1844,39.2529,39.1767,39.2453,189269.0
2015-07-28 12:00:00,51.5,51.56,51.48,51.51,131427.0,39.2453,39.291,39.2301,39.2529,131427.0
2015-07-28 12:10:00,51.52,51.58,51.48,51.57,107950.0,39.2606,39.3063,39.2301,39.2987,107950.0
2015-07-28 12:20:00,51.57,51.63,51.54,51.62,93832.0,39.2987,39.3444,39.2758,39.3368,93832.0
2015-07-28 12:30:00,51.62,51.63,51.56,51.61,132645.0,39.3368,39.3444,39.291,39.3291,132645.0
2015-07-28 12:40:00,51.6,51.67,51.57,51.6,108181.0,39.3215,39.3749,39.2987,39.3215,108181.0
2015-07-28 12:50:00,51.6,51.65,51.6,51.62,88383.0,39.3215,39.3596,39.3215,39.3368,88383.0
2015-07-28 13:00:00,51.63,51.71,51.58,51.69,94346.0,39.3444,39.4053,39.3063,39.3901,94346.0
2015-07-28 13:10:00,51.69,51.71,51.62,51.7,87630.0,39.3901,39.4053,39.3368,39.3977,87630.0
2015-07-28 13:20:00,51.7,51.76,51.68,51.75,100314.0,39.3977,39.4434,39.3825,39.4358,100314.0
2015-07-28 13:30:00,51.74,51.77,51.67,51.67,70632.0,39.4282,39.4511,39.3749,39.3749,70632.0
2015-07-28 13:40:00,51.67,51.71,51.62,51.63,58798.0,39.3749,39.4053,39.3368,39.3444,58798.0
2015-07-28 13:50:00,51.64,51.72,51.61,51.68,110324.0,39.352,39.413,39.3291,39.3825,110324.0
2015-07-28 14:00:00,51.68,51.8,51.66,51.77,110162.0,39.3825,39.4739,39.3672,39.4511,110162.0
2015-07-28 14:10:00,51.78,51.85,51.74,51.81,88766.0,39.4587,39.512,39.4282,39.4815,88766.0
2015-07-28 14:20:00,51.81,51.85,51.78,51.82,89485.0,39.4815,39.512,39.4587,39.4892,89485.0
2015-07-28 14:30:00,51.82,51.83,51.71,51.76,102790.0,39.4892,39.4968,39.4053,39.4434,102790.0
2015-07-28 14:40:00,51.76,51.87,51.74,51.86,132782.0,39.4434,39.5273,39.4282,39.5197,132782.0
2015-07-28 14:50:00,51.85,51.95,51.83,51.94,132089.0,39.512,39.5882,39.4968,39.5806,132089.0
2015-07-28 15:00:00,51.94,51.95,51.84,51.9,169928.0,39.5806,39.5882,39.5044,39.5501,169928.0
2015-07-28 15:10:00,51.9,51.95,51.84,51.93,146256.0,39.5501,39.5882,39.5044,39.573,146256.0
2015-07-28 15:20:00,51.93,51.96,51.89,51.91,192823.0,39.573,39.5959,39.5425,39.5578,192823.0
2015-07-28 15:30:00,51.91,51.94,51.85,51.86,140206.0,39.5578,39.5806,39.512,39.5197,140206.0
2015-07-28 15:40:00,51.86,51.89,51.83,51.85,216428.0,39.5197,39.5425,39.4968,39.512,216428.0
2015-07-28 15:50:00,51.85,51.87,51.76,51.8,424637.0,39.512,39.5273,39.4434,39.4739,424637.0
2015-07-29 09:30:00,51.64,51.78,51.42,51.57,117347.0,39.352,39.4587,39.1844,39.2987,117347.0
2015-07-29 09:40:00,51.6,51.79,51.47,51.73,105038.0,39.3215,39.4663,39.2225,39.4206,105038.0
2015-07-29 09:50:00,51.73,51.79,51.64,51.69,75173.0,39.4206,39.4663,39.352,39.3901,75173.0
2015-07-29 10:00:00,51.7,51.87,51.67,51.8,82158.0,39.3977,39.5273,39.3749,39.4739,82158.0
2015-07-29 10:10:00,51.78,51.84,51.75,51.8,55938.0,39.4587,39.5044,39.4358,39.4739,55938.0
2015-07-29 10:20:00,51.81,51.87,51.76,51.77,64253.0,39.4815,39.5273,39.4434,39.4511,64253.0
2015-07-29 10:30:00,51.77,52.06,51.77,52.06,89676.0,39.4511,39.6721,39.4511,39.6721,89676.0
2015-07-29 10:40:00,52.06,52.13,52.03,52.09,83668.0,39.6721,39.7254,39.6492,39.6949,83668.0
2015-07-29 10:50:00,52.09,52.13,52.04,52.07,66299.0,39.6949,39.7254,39.6568,39.6797,66299.0
2015-07-29 11:00:00,52.07,52.14,52.04,52.08,80574.0,39.6797,39.733,39.6568,39.6873,80574.0
2015-07-29 11:10:00,52.09,52.17,52.07,52.16,72818.0,39.6949,39.7559,39.6797,39.7483,72818.0
2015-07-29 11:20:00,52.15,52.25,52.13,52.24,80788.0,39.7406,39.8168,39.7254,39.8092,80788.0
2015-07-29 11:30:00,52.24,52.3,52.19,52.2,103660.0,39.8092,39.855,39.7711,39.7787,103660.0
2015-07-29 11:40:00,52.2,52.21,52.12,52.18,59270.0,39.7787,39.7864,39.7178,39.7635,59270.0
2015-07-29 11:50:00,52.19,52.22,52.15,52.19,48455.0,39.7711,39.794,39.7406,39.7711,48455.0
2015-07-29 12:00:00,52.19,52.19,52.08,52.08,50001.0,39.7711,39.7711,39.6873,39.6873,50001.0
2015-07-29 12:10:00,52.08,52.12,52.06,52.1,43695.0,39.6873,39.7178,39.6721,39.7025,43695.0
2015-07-29 12:20:00,52.1,52.12,52.06,52.12,45916.0,39.7025,39.7178,39.6721,39.7178,45916.0
2015-07-29 12:30:00,52.12,52.13,52.02,52.07,50096.0,39.7178,39.7254,39.6416,39.6797,50096.0
2015-07-29 12:40:00,52.07,52.08,51.96,52.02,75171.0,39.6797,39.6873,39.5959,39.6416,75171.0
2015-07-29 12:50:00,52.03,52.04,51.96,52.04,76890.0,39.6492,39.6568,39.5959,39.6568,76890.0
2015-07-29 13:00:00,52.04,52.13,52.04,52.08,72683.0,39.6568,39.7254,39.6568,39.6873,72683.0
2015-07-29 13:10:00,52.07,52.14,52.06,52.11,53255.0,39.6797,39.733,39.6721,39.7102,53255.0
2015-07-29 13:20:00,52.11,52.13,52.08,52.08,46771.0,39.7102,39.7254,39.6873,39.6873,46771.0
2015-07-29 13:30:00,52.09,52.15,52.08,52.15,68706.0,39.6949,39.7406,39.6873,39.7406,68706.0
2015-07-29 13:40:00,52.15,52.18,52.11,52.13,53856.0,39.7406,39.7635,39.7102,39.7254,53856.0
2015-07-29 13:50:00,52.13,52.18,52.09,52.1,66900.0,39.7254,39.7635,39.6949,39.7025,66900.0
2015-07-29 14:00:00,52.1,52.32,52.02,52.09,162789.0,39.7025,39.8702,39.6416,39.6949,162789.0
2015-07-29 14:10:00,52.1,52.26,52.09,52.19,87591.0,39.7025,39.8245,39.6949,39.7711,87591.0
2015-07-29 14:20:00,52.2,52.21,52.09,52.12,85530.0,39.7787,39.7864,39.6949,39.7178,85530.0
2015-07-29 14:30:00,52.13,52.2,52.12,52.19,76918.0,39.7254,39.7787,39.7178,39.7711,76918.0
2015-07-29 14:40:00,52.19,52.28,52.18,52.27,101698.0,39.7711,39.8397,39.7635,39.8321,101698.0
2015-07-29 14:50:00,52.27,52.35,52.24,52.33,85880.0,39.8321,39.8931,39.8092,39.8778,85880.0
2015-07-29 15:00:00,52.32,52.32,52.22,52.23,96418.0,39.8702,39.8702,39.794,39.8016,96418.0
2015-07-29 15:10:00,52.23,52.31,52.22,52.25,92530.0,39.8016,39.8626,39.794,39.8168,92530.0
2015-07-29 15:20:00,52.25,52.36,52.24,52.33,87821.0,39.8168,39.9007,39.8092,39.8778,87821.0
2015-07-29 15:30:00,52.33,52.34,52.24,52.29,137127.0,39.8778,39.8854,39.8092,39.8473,137127.0
2015-07-29 15:40:00,52.3,52.35,52.28,52.29,139839.0,39.855,39.8931,39.8397,39.8473,139839.0
2015-07-29 15:50:00,52.29,52.3,52.21,52.21,295798.0,39.8473,39.855,39.7864,39.7864,295798.0
2015-07-30 09:30:00,51.92,51.99,51.79,51.82,114309.0,39.5654,39.6187,39.4663,39.4892,114309.0
2015-07-30 09:40:00,51.82,51.94,51.8,51.84,61589.0,39.4892,39.5806,39.4739,39.5044,61589.0
2015-07-30 09:50:00,51.85,51.9,51.81,51.83,51869.0,39.512,39.5501,39.4815,39.4968,51869.0
2015-07-30 10:00:00,51.82,51.99,51.8,51.99,46552.0,39.4892,39.6187,39.4739,39.6187,46552.0
2015-07-30 10:10:00,52.0,52.09,51.99,52.06,67261.0,39.6263,39.6949,39.6187,39.6721,67261.0
2015-07-30 10:20:00,52.06,52.14,52.02,52.14,67699.0,39.6721,39.733,39.6416,39.733,67699.0
2015-07-30 10:30:00,52.14,52.21,52.04,52.06,58859.0,39.733,39.7864,39.6568,39.6721,58859.0
2015-07-30 10:40:00,52.06,52.13,52.04,52.06,53189.0,39.6721,39.7254,39.6568,39.6721,53189.0
2015-07-30 10:50:00,52.06,52.08,51.96,51.96,60337.0,39.6721,39.6873,39.5959,39.5959,60337.0
2015-07-30 11:00:00,51.95,52.0,51.89,51.94,52016.0,39.5882,39.6263,39.5425,39.5806,52016.0
2015-07-30 11:10:00,51.94,52.01,51.94,51.97,60474.0,39.5806,39.634,39.5806,39.6035,60474.0
2015-07-30 11:20:00,51.97,52.03,51.94,51.95,86115.0,39.6035,39.6492,39.5806,39.5882,86115.0
2015-07-30 11:30:00,51.95,51.99,51.94,51.97,30845.0,39.5882,39.6187,39.5806,39.6035,30845.0
2015-07-30 11:40:00,51.98,52.03,51.95,51.99,58781.0,39.6111,39.6492,39.5882,39.6187,58781.0
2015-07-30 11:50:00,51.98,52.01,51.94,52.01,58826.0,39.6111,39.634,39.5806,39.634,58826.0
2015-07-30 12:00:00,52.02,52.03,51.96,51.99,39889.0,39.6416,39.6492,39.5959,39.6187,39889.0
2015-07-30 12:10:00,51.99,52.02,51.98,52.02,52509.0,39.6187,39.6416,39.6111,39.6416,52509.0
2015-07-30 12:20:00,52.01,52.05,51.96,51.96,33158.0,39.634,39.6644,39.5959,39.5959,33158.0
2015-07-30 12:30:00,51.97,52.01,51.88,51.9,53693.0,39.6035,39.634,39.5349,39.5501,53693.0
2015-07-30 12:40:00,51.9,51.92,51.86,51.89,40309.0,39.5501,39.5654,39.5197,39.5425,40309.0
2015-07-30 12:50:00,51.89,51.92,51.86,51.87,45509.0,39.5425,39.5654,39.5197,39.5273,45509.0
2015-07-30 13:00:00,51.86,51.89,51.8,51.84,56446.0,39.5197,39.5425,39.4739,39.5044,56446.0
2015-07-30 13:10:00,51.84,51.85,51.79,51.81,40282.0,39.5044,39.512,39.4663,39.4815,40282.0
2015-07-30 13:20:00,51.82,51.83,51.74,51.75,55230.0,39.4892,39.4968,39.4282,39.4358,55230.0
2015-07-30 13:30:00,51.75,51.79,51.71,51.72,48267.0,39.4358,39.4663,39.4053,39.413,48267.0
2015-07-30 13:40:00,51.73,51.8,51.7,51.78,62809.0,39.4206,39.4739,39.3977,39.4587,62809.0
2015-07-30 13:50:00,51.78,51.8,51.74,51.79,45041.0,39.4587,39.4739,39.4282,39.4663,45041.0
2015-07-30 14:00:00,51.79,51.83,51.76,51.76,34140.0,39.4663,39.4968,39.4434,39.4434,34140.0
2015-07-30 14:10:00,51.77,51.82,51.76,51.78,60100.0,39.4511,39.4892,39.4434,39.4587,60100.0
2015-07-30 14:20:00,51.78,51.83,51.78,51.78,40563.0,39.4587,39.4968,39.4587,39.4587,40563.0
2015-07-30 14:30:00,51.79,51.82,51.75,51.78,53030.0,39.4663,39.4892,39.4358,39.4587,53030.0
2015-07-30 14:40:00,51.78,51.9,51.77,51.88,81895.0,39.4587,39.5501,39.4511,39.5349,81895.0
2015-07-30 14:50:00,51.88,51.96,51.88,51.91,118615.0,39.5349,39.5959,39.5349,39.5578,118615.0
2015-07-30 15:00:00,51.91,52.0,51.91,51.95,85003.0,39.5578,39.6263,39.5578,39.5882,85003.0
2015-07-30 15:10:00,51.96,52.09,51.95,52.07,90938.0,39.5959,39.6949,39.5882,39.6797,90938.0
2015-07-30 15:20:00,52.07,52.11,52.05,52.1,104926.0,39.6797,39.7102,39.6644,39.7025,104926.0
2015-07-30 15:30:00,52.1,52.13,52.0,52.0,102460.0,39.7025,39.7254,39.6263,39.6263,102460.0
2015-07-30 15:40:00,52.0,52.06,51.98,52.01,128756.0,39.6263,39.6721,39.6111,39.634,128756.0
2015-07-30 15:50:00,52.01,52.03,51.95,51.98,224809.0,39.634,39.6492,39.5882,39.6111,224809.0
2015-07-31 09:30:00,52.3,52.4,52.12,52.12,122042.0,39.855,39.9312,39.7178,39.7178,122042.0
2015-07-31 09:40:00,52.12,52.21,51.98,51.99,77287.0,39.7178,39.7864,39.6111,39.6187,77287.0
2015-07-31 09:50:00,52.0,52.08,51.98,51.98,60625.0,39.6263,39.6873,39.6111,39.6111,60625.0
2015-07-31 10:00:00,52.0,52.06,51.96,52.02,75976.0,39.6263,39.6721,39.5959,39.6416,75976.0
2015-07-31 10:10:00,52.01,52.01,51.96,51.99,78481.0,39.634,39.634,39.5959,39.6187,78481.0
2015-07-31 10:20:00,51.98,52.0,51.95,51.98,50229.0,39.6111,39.6263,39.5882,39.6111,50229.0
2015-07-31 10:30:00,51.99,52.06,51.98,52.03,57739.0,39.6187,39.6721,39.6111,39.6492,57739.0
2015-07-31 10:40:00,52.03,52.06,51.99,52.03,52463.0,39.6492,39.6721,39.6187,39.6492,52463.0
2015-07-31 10:50:00,52.04,52.07,52.01,52.03,53274.0,39.6568,39.6797,39.634,39.6492,53274.0
2015-07-31 11:00:00,52.04,52.05,52.0,52.01,73037.0,39.6568,39.6644,39.6263,39.634,73037.0
2015-07-31 11:10:00,52.02,52.04,52.0,52.02,50312.0,39.6416,39.6568,39.6263,39.6416,50312.0
2015-07-31 11:20:00,52.02,52.02,51.96,51.99,45899.0,39.6416,39.6416,39.5959,39.6187,45899.0
2015-07-31 11:30:00,51.98,52.05,51.97,52.04,78289.0,39.6111,39.6644,39.6035,39.6568,78289.0
2015-07-31 11:40:00,52.04,52.05,52.03,52.04,45910.0,39.6568,39.6644,39.6492,39.6568,45910.0
2015-07-31 11:50:00,52.05,52.05,52.02,52.04,58981.0,39.6644,39.6644,39.6416,39.6568,58981.0
2015-07-31 12:00:00,52.04,52.06,52.03,52.03,45813.0,39.6568,39.6721,39.6492,39.6492,45813.0
2015-07-31 12:10:00,52.03,52.04,51.96,51.96,55317.0,39.6492,39.6568,39.5959,39.5959,55317.0
2015-07-31 12:20:00,51.96,52.01,51.96,52.01,26650.0,39.5959,39.634,39.5959,39.634,26650.0
2015-07-31 12:30:00,52.0,52.01,51.98,51.98,41804.0,39.6263,39.634,39.6111,39.6111,41804.0
2015-07-31 12:40:00,51.98,52.01,51.97,51.99,36733.0,39.6111,39.634,39.6035,39.6187,36733.0
2015-07-31 12:50:00,51.99,52.02,51.96,51.96,42856.0,39.6187,39.6416,39.5959,39.5959,42856.0
2015-07-31 13:00:00,51.97,52.01,51.97,51.97,34570.0,39.6035,39.634,39.6035,39.6035,34570.0
2015-07-31 13:10:00,51.98,52.0,51.96,51.99,42496.0,39.6111,39.6263,39.5959,39.6187,42496.0
2015-07-31 13:20:00,51.99,52.0,51.89,51.89,60541.0,39.6187,39.6263,39.5425,39.5425,60541.0
2015-07-31 13:30:00,51.89,51.91,51.86,51.87,60374.0,39.5425,39.5578,39.5197,39.5273,60374.0
2015-07-31 13:40:00,51.87,51.9,51.86,51.88,43017.0,39.5273,39.5501,39.5197,39.5349,43017.0
2015-07-31 13:50:00,51.88,51.9,51.84,51.87,64717.0,39.5349,39.5501,39.5044,39.5273,64717.0
2015-07-31 14:00:00,51.87,51.91,51.87,51.89,58913.0,39.5273,39.5578,39.5273,39.5425,58913.0
2015-07-31 14:10:00,51.89,51.9,51.83,51.86,74690.0,39.5425,39.5501,39.4968,39.5197,74690.0
2015-07-31 14:20:00,51.86,51.87,51.8,51.84,64774.0,39.5197,39.5273,39.4739,39.5044,64774.0
2015-07-31 14:30:00,51.83,51.84,51.76,51.78,80432.0,39.4968,39.5044,39.4434,39.4587,80432.0
2015-07-31 14:40:00,51.79,51.79,51.71,51.74,95797.0,39.4663,39.4663,39.4053,39.4282,95797.0
2015-07-31 14:50:00,51.74,51.78,51.73,51.74,46189.0,39.4282,39.4587,39.4206,39.4282,46189.0
2015-07-31 15:00:00,51.74,51.76,51.73,51.73,99611.0,39.4282,39.4434,39.4206,39.4206,99611.0
2015-07-31 15:10:00,51.73,51.74,51.7,51.73,101061.0,39.4206,39.4282,39.3977,39.4206,101061.0
2015-07-31 15:20:00,51.73,51.74,51.68,51.7,89752.0,39.4206,39.4282,39.3825,39.3977,89752.0
2015-07-31 15:30:00,51.7,51.73,51.69,51.72,121855.0,39.3977,39.4206,39.3901,39.413,121855.0
2015-07-31 15:40:00,51.72,51.74,51.69,51.71,189735.0,39.413,39.4282,39.3901,39.4053,189735.0
2015-07-31 15:50:00,51.72,51.77,51.7,51.75,400672.0,39.413,39.4511,39.3977,39.4358,400672.0
2015-08-03 09:30:00,51.58,51.62,51.35,51.39,158931.0,39.3063,39.3368,39.131,39.1615,158931.0
2015-08-03 09:40:00,51.38,51.39,51.16,51.23,53896.0,39.1539,39.1615,38.9862,39.0396,53896.0
2015-08-03 09:50:00,51.24,51.48,51.24,51.41,62519.0,39.0472,39.2301,39.0472,39.1767,62519.0
2015-08-03 10:00:00,51.42,51.51,51.4,51.43,53555.0,39.1844,39.2529,39.1691,39.192,53555.0
2015-08-03 10:10:00,51.42,51.62,51.42,51.58,199696.0,39.1844,39.3368,39.1844,39.3063,199696.0
2015-08-03 10:20:00,51.57,51.63,51.42,51.44,81069.0,39.2987,39.3444,39.1844,39.1996,81069.0
2015-08-03 10:30:00,51.43,51.49,51.37,51.49,134399.0,39.192,39.2377,39.1463,39.2377,134399.0
2015-08-03 10:40:00,51.49,51.7,51.48,51.7,84680.0,39.2377,39.3977,39.2301,39.3977,84680.0
2015-08-03 10:50:00,51.7,51.83,51.69,51.81,97400.0,39.3977,39.4968,39.3901,39.4815,97400.0
2015-08-03 11:00:00,51.81,51.83,51.75,51.79,116057.0,39.4815,39.4968,39.4358,39.4663,116057.0
2015-08-03 11:10:00,51.79,51.85,51.75,51.8,91559.0,39.4663,39.512,39.4358,39.4739,91559.0
2015-08-03 11:20:00,51.8,51.86,51.74,51.77,73666.0,39.4739,39.5197,39.4282,39.4511,73666.0
2015-08-03 11:30:00,51.77,51.81,51.64,51.65,57949.0,39.4511,39.4815,39.352,39.3596,57949.0
2015-08-03 11:40:00,51.64,51.68,51.6,51.61,53008.0,39.352,39.3825,39.3215,39.3291,53008.0
2015-08-03 11:50:00,51.61,51.62,51.59,51.6,45488.0,39.3291,39.3368,39.3139,39.3215,45488.0
2015-08-03 12:00:00,51.61,51.68,51.58,51.63,64108.0,39.3291,39.3825,39.3063,39.3444,64108.0
2015-08-03 12:10:00,51.63,51.66,51.56,51.56,46550.0,39.3444,39.3672,39.291,39.291,46550.0
2015-08-03 12:20:00,51.57,51.63,51.53,51.63,43136.0,39.2987,39.3444,39.2682,39.3444,43136.0
2015-08-03 12:30:00,51.62,51.63,51.43,51.47,54338.0,39.3368,39.3444,39.192,39.2225,54338.0
2015-08-03 12:40:00,51.47,51.48,51.42,51.47,43430.0,39.2225,39.2301,39.1844,39.2225,43430.0
2015-08-03 12:50:00,51.46,51.47,51.4,51.41,38909.0,39.2148,39.2225,39.1691,39.1767,38909.0
2015-08-03 13:00:00,51.41,51.43,51.32,51.32,66186.0,39.1767,39.192,39.1081,39.1081,66186.0
2015-08-03 13:10:00,51.32,51.39,51.31,51.39,40211.0,39.1081,39.1615,39.1005,39.1615,40211.0
2015-08-03 13:20:00,51.38,51.45,51.38,51.42,35122.0,39.1539,39.2072,39.1539,39.1844,35122.0
2015-08-03 13:30:00,51.42,51.44,51.35,51.36,51141.0,39.1844,39.1996,39.131,39.1386,51141.0
2015-08-03 13:40:00,51.37,51.44,51.35,51.41,69446.0,39.1463,39.1996,39.131,39.1767,69446.0
2015-08-03 13:50:00,51.42,51.46,51.35,51.36,41287.0,39.1844,39.2148,39.131,39.1386,41287.0
2015-08-03 14:00:00,51.36,51.39,51.34,51.36,62142.0,39.1386,39.1615,39.1234,39.1386,62142.0
2015-08-03 14:10:00,51.36,51.41,51.32,51.38,58054.0,39.1386,39.1767,39.1081,39.1539,58054.0
2015-08-03 14:20:00,51.38,51.41,51.35,51.41,55575.0,39.1539,39.1767,39.131,39.1767,55575.0
2015-08-03 14:30:00,51.41,51.41,51.38,51.41,62513.0,39.1767,39.1767,39.1539,39.1767,62513.0
2015-08-03 14:40:00,51.41,51.43,51.36,51.36,60441.0,39.1767,39.192,39.1386,39.1386,60441.0
2015-08-03 14:50:00,51.35,51.36,51.27,51.3,52947.0,39.131,39.1386,39.07,39.0929,52947.0
2015-08-03 15:00:00,51.3,51.31,51.26,51.27,69033.0,39.0929,39.1005,39.0624,39.07,69033.0
2015-08-03 15:10:00,51.28,51.3,51.22,51.28,117266.0,39.0777,39.0929,39.0319,39.0777,117266.0
2015-08-03 15:20:00,51.29,51.3,51.25,51.27,93951.0,39.0853,39.0929,39.0548,39.07,93951.0
2015-08-03 15:30:00,51.27,51.32,51.23,51.31,176532.0,39.07,39.1081,39.0396,39.1005,176532.0
2015-08-03 15:40:00,51.31,51.37,51.27,51.3,203016.0,39.1005,39.1463,39.07,39.0929,203016.0
2015-08-03 15:50:00,51.29,51.37,51.23,51.35,364124.0,39.0853,39.1463,39.0396,39.131,364124.0
2015-08-04 09:30:00,51.33,52.17,51.21,51.29,178484.0,39.1158,39.7559,39.0243,39.0853,178484.0
2015-08-04 09:40:00,51.29,51.34,50.81,51.0,158586.0,39.0853,39.1234,38.7195,38.8643,158586.0
2015-08-04 09:50:00,50.99,51.02,50.87,50.99,136804.0,38.8567,38.8795,38.7652,38.8567,136804.0
2015-08-04 10:00:00,50.98,51.18,50.91,51.08,153545.0,38.8491,39.0015,38.7957,38.9253,153545.0
2015-08-04 10:10:00,51.08,51.11,50.89,50.96,146647.0,38.9253,38.9481,38.7805,38.8338,146647.0
2015-08-04 10:20:00,50.97,51.01,50.88,50.95,137860.0,38.8414,38.8719,38.7728,38.8262,137860.0
2015-08-04 10:30:00,50.95,50.98,50.58,50.59,241177.0,38.8262,38.8491,38.5442,38.5519,241177.0
2015-08-04 10:40:00,50.59,50.71,50.55,50.62,144576.0,38.5519,38.6433,38.5214,38.5747,144576.0
2015-08-04 10:50:00,50.61,50.61,50.43,50.48,126507.0,38.5671,38.5671,38.4299,38.468,126507.0
2015-08-04 11:00:00,50.48,50.52,50.41,50.44,132998.0,38.468,38.4985,38.4147,38.4375,132998.0
2015-08-04 11:10:00,50.44,50.6,50.43,50.56,127278.0,38.4375,38.5595,38.4299,38.529,127278.0
2015-08-04 11:20:00,50.57,50.71,50.52,50.59,86585.0,38.5366,38.6433,38.4985,38.5519,86585.0
2015-08-04 11:30:00,50.59,50.67,50.57,50.67,70419.0,38.5519,38.6128,38.5366,38.6128,70419.0
2015-08-04 11:40:00,50.67,50.74,50.64,50.65,78420.0,38.6128,38.6662,38.59,38.5976,78420.0
2015-08-04 11:50:00,50.64,50.66,50.55,50.63,100002.0,38.59,38.6052,38.5214,38.5823,100002.0
2015-08-04 12:00:00,50.63,50.63,50.57,50.59,80846.0,38.5823,38.5823,38.5366,38.5519,80846.0
2015-08-04 12:10:00,50.6,50.67,50.55,50.58,84479.0,38.5595,38.6128,38.5214,38.5442,84479.0
2015-08-04 12:20:00,50.59,50.65,50.57,50.61,100164.0,38.5519,38.5976,38.5366,38.5671,100164.0
2015-08-04 12:30:00,50.6,50.71,50.56,50.63,312530.0,38.5595,38.6433,38.529,38.5823,312530.0
2015-08-04 12:40:00,50.64,50.64,50.56,50.56,62248.0,38.59,38.59,38.529,38.529,62248.0
2015-08-04 12:50:00,50.56,50.6,50.56,50.58,47585.0,38.529,38.5595,38.529,38.5442,47585.0
2015-08-04 13:00:00,50.58,50.58,50.45,50.46,45694.0,38.5442,38.5442,38.4452,38.4528,45694.0
2015-08-04 13:10:00,50.46,50.5,50.45,50.46,77495.0,38.4528,38.4833,38.4452,38.4528,77495.0
2015-08-04 13:20:00,50.45,50.48,50.39,50.45,81858.0,38.4452,38.468,38.3994,38.4452,81858.0
2015-08-04 13:30:00,50.46,50.55,50.45,50.48,49743.0,38.4528,38.5214,38.4452,38.468,49743.0
2015-08-04 13:40:00,50.48,50.48,50.32,50.33,71924.0,38.468,38.468,38.3461,38.3537,71924.0
2015-08-04 13:50:00,50.33,50.36,50.25,50.28,74740.0,38.3537,38.3766,38.2928,38.3156,74740.0
2015-08-04 14:00:00,50.28,50.31,50.22,50.26,142427.0,38.3156,38.3385,38.2699,38.3004,142427.0
2015-08-04 14:10:00,50.27,50.27,50.1,50.16,164461.0,38.308,38.308,38.1785,38.2242,164461.0
2015-08-04 14:20:00,50.15,50.19,50.05,50.11,103358.0,38.2166,38.247,38.1404,38.1861,103358.0
2015-08-04 14:30:00,50.1,50.11,49.86,49.89,357002.0,38.1785,38.1861,37.9956,38.0184,357002.0
2015-08-04 14:40:00,49.9,49.91,49.55,49.89,314949.0,38.026,38.0337,37.7593,38.0184,314949.0
2015-08-04 14:50:00,49.89,49.9,49.55,49.58,261648.0,38.0184,38.026,37.7593,37.7822,261648.0
2015-08-04 15:00:00,49.59,49.81,49.59,49.72,349946.0,37.7898,37.9575,37.7898,37.8889,349946.0
2015-08-04 15:10:00,49.71,49.73,49.6,49.66,229859.0,37.8813,37.8965,37.7974,37.8432,229859.0
2015-08-04 15:20:00,49.66,49.74,49.55,49.61,267072.0,37.8432,37.9041,37.7593,37.8051,267072.0
2015-08-04 15:30:00,49.61,49.66,49.56,49.57,263532.0,37.8051,37.8432,37.7669,37.7746,263532.0
2015-08-04 15:40:00,49.57,49.61,49.54,49.55,377566.0,37.7746,37.8051,37.7517,37.7593,377566.0
2015-08-04 15:50:00,49.55,49.64,49.55,49.62,686518.0,37.7593,37.8279,37.7593,37.8127,686518.0
2015-08-05 09:30:00,50.13,50.31,49.71,50.03,836104.0,38.2013,38.3385,37.8813,38.1251,836104.0
2015-08-05 09:40:00,50.04,50.24,49.95,50.07,146713.0,38.1327,38.2851,38.0641,38.1556,146713.0
2015-08-05 09:50:00,50.08,50.15,50.0,50.04,83321.0,38.1632,38.2166,38.1022,38.1327,83321.0
2015-08-05 10:00:00,50.05,50.25,49.91,50.23,179339.0,38.1404,38.2928,38.0337,38.2775,179339.0
2015-08-05 10:10:00,50.23,50.41,50.16,50.41,182032.0,38.2775,38.4147,38.2242,38.4147,182032.0
2015-08-05 10:20:00,50.4,50.45,50.32,50.36,119684.0,38.4071,38.4452,38.3461,38.3766,119684.0
2015-08-05 10:30:00,50.36,50.47,50.31,50.32,154198.0,38.3766,38.4604,38.3385,38.3461,154198.0
2015-08-05 10:40:00,50.31,50.38,50.25,50.3,140855.0,38.3385,38.3918,38.2928,38.3309,140855.0
2015-08-05 10:50:00,50.3,50.31,50.03,50.03,255882.0,38.3309,38.3385,38.1251,38.1251,255882.0
2015-08-05 11:00:00,50.04,50.14,50.02,50.1,289783.0,38.1327,38.2089,38.1175,38.1785,289783.0
2015-08-05 11:10:00,50.11,50.25,50.05,50.25,178715.0,38.1861,38.2928,38.1404,38.2928,178715.0
2015-08-05 11:20:00,50.25,50.32,50.22,50.3,116316.0,38.2928,38.3461,38.2699,38.3309,116316.0
2015-08-05 11:30:00,50.29,50.32,50.24,50.26,115164.0,38.3232,38.3461,38.2851,38.3004,115164.0
2015-08-05 11:40:00,50.26,50.33,50.15,50.3,116944.0,38.3004,38.3537,38.2166,38.3309,116944.0
2015-08-05 11:50:00,50.3,50.31,50.12,50.13,92353.0,38.3309,38.3385,38.1937,38.2013,92353.0
2015-08-05 12:00:00,50.14,50.18,50.07,50.14,84912.0,38.2089,38.2394,38.1556,38.2089,84912.0
2015-08-05 12:10:00,50.14,50.15,50.06,50.1,87724.0,38.2089,38.2166,38.148,38.1785,87724.0
2015-08-05 12:20:00,50.1,50.15,50.0,50.02,132803.0,38.1785,38.2166,38.1022,38.1175,132803.0
2015-08-05 12:30:00,50.02,50.05,49.98,50.01,116257.0,38.1175,38.1404,38.087,38.1099,116257.0
2015-08-05 12:40:00,50.01,50.04,49.95,50.04,109037.0,38.1099,38.1327,38.0641,38.1327,109037.0
2015-08-05 12:50:00,50.04,50.13,50.01,50.12,104931.0,38.1327,38.2013,38.1099,38.1937,104931.0
2015-08-05 13:00:00,50.13,50.15,50.04,50.11,76272.0,38.2013,38.2166,38.1327,38.1861,76272.0
2015-08-05 13:10:00,50.11,50.11,49.95,49.97,81456.0,38.1861,38.1861,38.0641,38.0794,81456.0
2015-08-05 13:20:00,49.96,50.06,49.94,50.06,85628.0,38.0718,38.148,38.0565,38.148,85628.0
2015-08-05 13:30:00,50.05,50.16,50.01,50.15,116427.0,38.1404,38.2242,38.1099,38.2166,116427.0
2015-08-05 13:40:00,50.15,50.24,50.13,50.23,137882.0,38.2166,38.2851,38.2013,38.2775,137882.0
2015-08-05 13:50:00,50.23,50.25,50.19,50.22,69504.0,38.2775,38.2928,38.247,38.2699,69504.0
2015-08-05 14:00:00,50.21,50.24,50.18,50.19,85695.0,38.2623,38.2851,38.2394,38.247,85695.0
2015-08-05 14:10:00,50.19,50.23,50.18,50.19,140319.0,38.247,38.2775,38.2394,38.247,140319.0
2015-08-05 14:20:00,50.19,50.23,50.15,50.21,83178.0,38.247,38.2775,38.2166,38.2623,83178.0
2015-08-05 14:30:00,50.21,50.21,50.12,50.13,127381.0,38.2623,38.2623,38.1937,38.2013,127381.0
2015-08-05 14:40:00,50.12,50.13,49.99,50.01,211277.0,38.1937,38.2013,38.0946,38.1099,211277.0
2015-08-05 14:50:00,50.01,50.08,49.95,50.02,103999.0,38.1099,38.1632,38.0641,38.1175,103999.0
2015-08-05 15:00:00,50.02,50.15,50.01,50.14,126113.0,38.1175,38.2166,38.1099,38.2089,126113.0
2015-08-05 15:10:00,50.14,50.15,49.99,50.0,136555.0,38.2089,38.2166,38.0946,38.1022,136555.0
2015-08-05 15:20:00,50.0,50.08,49.95,49.98,186318.0,38.1022,38.1632,38.0641,38.087,186318.0
2015-08-05 15:30:00,49.97,50.01,49.94,49.98,202884.0,38.0794,38.1099,38.0565,38.087,202884.0
2015-08-05 15:40:00,49.98,50.01,49.96,49.97,243376.0,38.087,38.1099,38.0718,38.0794,243376.0
2015-08-05 15:50:00,49.97,49.98,49.86,49.92,691429.0,38.0794,38.087,37.9956,38.0413,691429.0
2015-08-06 09:30:00,49.81,49.83,49.45,49.56,191688.0,37.9575,37.9727,37.6831,37.7669,191688.0
2015-08-06 09:40:00,49.58,49.95,49.56,49.95,133565.0,37.7822,38.0641,37.7669,38.0641,133565.0
2015-08-06 09:50:00,49.95,49.97,49.74,49.83,185776.0,38.0641,38.0794,37.9041,37.9727,185776.0
2015-08-06 10:00:00,49.82,49.87,49.75,49.83,141160.0,37.9651,38.0032,37.9117,37.9727,141160.0
2015-08-06 10:10:00,49.83,49.94,49.82,49.88,157461.0,37.9727,38.0565,37.9651,38.0108,157461.0
2015-08-06 10:20:00,49.88,49.93,49.79,49.88,140995.0,38.0108,38.0489,37.9422,38.0108,140995.0
2015-08-06 10:30:00,49.88,50.06,49.85,50.02,182993.0,38.0108,38.148,37.9879,38.1175,182993.0
2015-08-06 10:40:00,50.02,50.05,49.96,50.04,140790.0,38.1175,38.1404,38.0718,38.1327,140790.0
2015-08-06 10:50:00,50.03,50.04,49.91,49.94,109365.0,38.1251,38.1327,38.0337,38.0565,109365.0
2015-08-06 11:00:00,49.94,49.94,49.81,49.84,79206.0,38.0565,38.0565,37.9575,37.9803,79206.0
2015-08-06 11:10:00,49.84,49.87,49.77,49.79,88049.0,37.9803,38.0032,37.927,37.9422,88049.0
2015-08-06 11:20:00,49.79,49.81,49.66,49.67,95582.0,37.9422,37.9575,37.8432,37.8508,95582.0
2015-08-06 11:30:00,49.67,49.7,49.58,49.59,124308.0,37.8508,37.8736,37.7822,37.7898,124308.0
2015-08-06 11:40:00,49.59,49.73,49.58,49.7,81845.0,37.7898,37.8965,37.7822,37.8736,81845.0
2015-08-06 11:50:00,49.7,49.7,49.58,49.58,90111.0,37.8736,37.8736,37.7822,37.7822,90111.0
2015-08-06 12:00:00,49.59,49.7,49.59,49.67,76550.0,37.7898,37.8736,37.7898,37.8508,76550.0
2015-08-06 12:10:00,49.67,49.79,49.67,49.78,72185.0,37.8508,37.9422,37.8508,37.9346,72185.0
2015-08-06 12:20:00,49.78,49.78,49.69,49.7,87207.0,37.9346,37.9346,37.866,37.8736,87207.0
2015-08-06 12:30:00,49.7,49.73,49.68,49.7,63711.0,37.8736,37.8965,37.8584,37.8736,63711.0
2015-08-06 12:40:00,49.69,49.77,49.67,49.75,90003.0,37.866,37.927,37.8508,37.9117,90003.0
2015-08-06 12:50:00,49.75,49.76,49.72,49.75,66001.0,37.9117,37.9194,37.8889,37.9117,66001.0
2015-08-06 13:00:00,49.74,49.78,49.72,49.78,80049.0,37.9041,37.9346,37.8889,37.9346,80049.0
2015-08-06 13:10:00,49.78,49.83,49.77,49.81,113800.0,37.9346,37.9727,37.927,37.9575,113800.0
2015-08-06 13:20:00,49.81,49.85,49.78,49.81,344906.0,37.9575,37.9879,37.9346,37.9575,344906.0
2015-08-06 13:30:00,49.8,49.82,49.76,49.76,75280.0,37.9498,37.9651,37.9194,37.9194,75280.0
2015-08-06 13:40:00,49.77,49.77,49.71,49.76,86767.0,37.927,37.927,37.8813,37.9194,86767.0
2015-08-06 13:50:00,49.76,49.85,49.75,49.83,122335.0,37.9194,37.9879,37.9117,37.9727,122335.0
2015-08-06 14:00:00,49.83,49.85,49.8,49.84,388080.0,37.9727,37.9879,37.9498,37.9803,388080.0
2015-08-06 14:10:00,49.84,49.89,49.81,49.87,65486.0,37.9803,38.0184,37.9575,38.0032,65486.0
2015-08-06 14:20:00,49.88,49.89,49.82,49.88,112613.0,38.0108,38.0184,37.9651,38.0108,112613.0
2015-08-06 14:30:00,49.88,49.91,49.85,49.87,103704.0,38.0108,38.0337,37.9879,38.0032,103704.0
2015-08-06 14:40:00,49.88,49.9,49.86,49.86,64765.0,38.0108,38.026,37.9956,37.9956,64765.0
2015-08-06 14:50:00,49.86,49.86,49.8,49.84,80568.0,37.9956,37.9956,37.9498,37.9803,80568.0
2015-08-06 15:00:00,49.85,49.85,49.78,49.8,78831.0,37.9879,37.9879,37.9346,37.9498,78831.0
2015-08-06 15:10:00,49.8,49.85,49.79,49.84,155389.0,37.9498,37.9879,37.9422,37.9803,155389.0
2015-08-06 15:20:00,49.84,49.84,49.78,49.8,132059.0,37.9803,37.9803,37.9346,37.9498,132059.0
2015-08-06 15:30:00,49.8,49.8,49.73,49.77,209399.0,37.9498,37.9498,37.8965,37.927,209399.0
2015-08-06 15:40:00,49.78,49.83,49.77,49.81,264470.0,37.9346,37.9727,37.927,37.9575,264470.0
2015-08-06 15:50:00,49.81,49.81,49.71,49.74,411647.0,37.9575,37.9575,37.8813,37.9041,411647.0
2015-08-07 09:30:00,49.56,49.68,49.37,49.59,200357.0,37.7669,37.8584,37.6222,37.7898,200357.0
2015-08-07 09:40:00,49.62,49.66,49.55,49.55,107952.0,37.8127,37.8432,37.7593,37.7593,107952.0
2015-08-07 09:50:00,49.56,49.62,49.55,49.59,40589.0,37.7669,37.8127,37.7593,37.7898,40589.0
2015-08-07 10:00:00,49.59,49.62,49.52,49.59,60235.0,37.7898,37.8127,37.7365,37.7898,60235.0
2015-08-07 10:10:00,49.59,49.62,49.57,49.59,82802.0,37.7898,37.8127,37.7746,37.7898,82802.0
2015-08-07 10:20:00,49.58,49.6,49.52,49.55,67990.0,37.7822,37.7974,37.7365,37.7593,67990.0
2015-08-07 10:30:00,49.54,49.56,49.49,49.55,86257.0,37.7517,37.7669,37.7136,37.7593,86257.0
2015-08-07 10:40:00,49.55,49.6,49.49,49.52,92328.0,37.7593,37.7974,37.7136,37.7365,92328.0
2015-08-07 10:50:00,49.52,49.54,49.37,49.44,154056.0,37.7365,37.7517,37.6222,37.6755,154056.0
2015-08-07 11:00:00,49.44,49.52,49.42,49.46,76914.0,37.6755,37.7365,37.6603,37.6907,76914.0
2015-08-07 11:10:00,49.46,49.47,49.4,49.41,78518.0,37.6907,37.6984,37.645,37.6526,78518.0
2015-08-07 11:20:00,49.41,49.47,49.4,49.42,50484.0,37.6526,37.6984,37.645,37.6603,50484.0
2015-08-07 11:30:00,49.42,49.43,49.37,49.38,109956.0,37.6603,37.6679,37.6222,37.6298,109956.0
2015-08-07 11:40:00,49.39,49.44,49.38,49.39,169275.0,37.6374,37.6755,37.6298,37.6374,169275.0
2015-08-07 11:50:00,49.39,49.43,49.37,49.4,99671.0,37.6374,37.6679,37.6222,37.645,99671.0
2015-08-07 12:00:00,49.4,49.44,49.38,49.41,53595.0,37.645,37.6755,37.6298,37.6526,53595.0
2015-08-07 12:10:00,49.41,49.47,49.39,49.4,70350.0,37.6526,37.6984,37.6374,37.645,70350.0
2015-08-07 12:20:00,49.4,49.4,49.34,49.34,64906.0,37.645,37.645,37.5993,37.5993,64906.0
2015-08-07 12:30:00,49.35,49.36,49.28,49.33,77074.0,37.6069,37.6145,37.5536,37.5917,77074.0
2015-08-07 12:40:00,49.32,49.32,49.21,49.22,257516.0,37.5841,37.5841,37.5002,37.5079,257516.0
2015-08-07 12:50:00,49.21,49.24,49.18,49.19,84998.0,37.5002,37.5231,37.4774,37.485,84998.0
2015-08-07 13:00:00,49.19,49.21,49.16,49.19,299784.0,37.485,37.5002,37.4621,37.485,299784.0
2015-08-07 13:10:00,49.19,49.23,49.17,49.23,213187.0,37.485,37.5155,37.4698,37.5155,213187.0
2015-08-07 13:20:00,49.23,49.25,49.19,49.25,92860.0,37.5155,37.5307,37.485,37.5307,92860.0
2015-08-07 13:30:00,49.24,49.28,49.23,49.25,86978.0,37.5231,37.5536,37.5155,37.5307,86978.0
2015-08-07 13:40:00,49.25,49.33,49.24,49.28,55016.0,37.5307,37.5917,37.5231,37.5536,55016.0
2015-08-07 13:50:00,49.28,49.3,49.26,49.26,51142.0,37.5536,37.5688,37.5383,37.5383,51142.0
2015-08-07 14:00:00,49.26,49.3,49.23,49.25,45396.0,37.5383,37.5688,37.5155,37.5307,45396.0
2015-08-07 14:10:00,49.25,49.26,49.19,49.2,56717.0,37.5307,37.5383,37.485,37.4926,56717.0
2015-08-07 14:20:00,49.2,49.26,49.17,49.23,65942.0,37.4926,37.5383,37.4698,37.5155,65942.0
2015-08-07 14:30:00,49.24,49.26,49.18,49.19,97293.0,37.5231,37.5383,37.4774,37.485,97293.0
2015-08-07 14:40:00,49.19,49.2,49.15,49.2,136520.0,37.485,37.4926,37.4545,37.4926,136520.0
2015-08-07 14:50:00,49.2,49.21,49.15,49.17,84319.0,37.4926,37.5002,37.4545,37.4698,84319.0
2015-08-07 15:00:00,49.17,49.18,49.12,49.16,89050.0,37.4698,37.4774,37.4316,37.4621,89050.0
2015-08-07 15:10:00,49.16,49.16,49.09,49.13,122317.0,37.4621,37.4621,37.4088,37.4393,122317.0
2015-08-07 15:20:00,49.14,49.22,49.11,49.19,124800.0,37.4469,37.5079,37.424,37.485,124800.0
2015-08-07 15:30:00,49.19,49.21,49.17,49.2,141018.0,37.485,37.5002,37.4698,37.4926,141018.0
2015-08-07 15:40:00,49.2,49.21,49.14,49.18,216789.0,37.4926,37.5002,37.4469,37.4774,216789.0
2015-08-07 15:50:00,49.18,49.22,49.16,49.2,488437.0,37.4774,37.5079,37.4621,37.4926,488437.0
2015-08-10 09:30:00,49.62,49.96,49.61,49.9,200063.0,37.8127,38.0718,37.8051,38.026,200063.0
2015-08-10 09:40:00,49.92,50.07,49.88,49.89,255777.0,38.0413,38.1556,38.0108,38.0184,255777.0
2015-08-10 09:50:00,49.9,50.02,49.83,49.97,114027.0,38.026,38.1175,37.9727,38.0794,114027.0
2015-08-10 10:00:00,49.98,50.0,49.88,49.94,107205.0,38.087,38.1022,38.0108,38.0565,107205.0
2015-08-10 10:10:00,49.95,50.17,49.9,50.17,97775.0,38.0641,38.2318,38.026,38.2318,97775.0
2015-08-10 10:20:00,50.16,50.23,50.1,50.15,59509.0,38.2242,38.2775,38.1785,38.2166,59509.0
2015-08-10 10:30:00,50.14,50.15,50.07,50.15,63274.0,38.2089,38.2166,38.1556,38.2166,63274.0
2015-08-10 10:40:00,50.15,50.21,50.11,50.13,78355.0,38.2166,38.2623,38.1861,38.2013,78355.0
2015-08-10 10:50:00,50.13,50.13,50.04,50.09,58621.0,38.2013,38.2013,38.1327,38.1708,58621.0
2015-08-10 11:00:00,50.1,50.21,50.1,50.2,86507.0,38.1785,38.2623,38.1785,38.2547,86507.0
2015-08-10 11:10:00,50.2,50.22,50.1,50.11,58359.0,38.2547,38.2699,38.1785,38.1861,58359.0
2015-08-10 11:20:00,50.1,50.14,50.03,50.03,115558.0,38.1785,38.2089,38.1251,38.1251,115558.0
2015-08-10 11:30:00,50.04,50.08,49.94,49.94,137455.0,38.1327,38.1632,38.0565,38.0565,137455.0
2015-08-10 11:40:00,49.94,50.0,49.89,50.0,140406.0,38.0565,38.1022,38.0184,38.1022,140406.0
2015-08-10 11:50:00,50.01,50.06,49.98,49.99,60938.0,38.1099,38.148,38.087,38.0946,60938.0
2015-08-10 12:00:00,49.99,50.01,49.97,49.98,60534.0,38.0946,38.1099,38.0794,38.087,60534.0
2015-08-10 12:10:00,49.99,50.02,49.98,50.01,102389.0,38.0946,38.1175,38.087,38.1099,102389.0
2015-08-10 12:20:00,50.01,50.03,49.96,50.0,115404.0,38.1099,38.1251,38.0718,38.1022,115404.0
2015-08-10 12:30:00,50.0,50.04,50.0,50.03,107541.0,38.1022,38.1327,38.1022,38.1251,107541.0
2015-08-10 12:40:00,50.02,50.11,50.02,50.05,118254.0,38.1175,38.1861,38.1175,38.1404,118254.0
2015-08-10 12:50:00,50.06,50.06,50.01,50.04,132069.0,38.148,38.148,38.1099,38.1327,132069.0
2015-08-10 13:00:00,50.04,50.04,49.99,50.01,318312.0,38.1327,38.1327,38.0946,38.1099,318312.0
2015-08-10 13:10:00,50.01,50.01,49.98,49.98,99968.0,38.1099,38.1099,38.087,38.087,99968.0
2015-08-10 13:20:00,49.98,50.04,49.98,50.03,179973.0,38.087,38.1327,38.087,38.1251,179973.0
2015-08-10 13:30:00,50.03,50.04,50.0,50.03,113401.0,38.1251,38.1327,38.1022,38.1251,113401.0
2015-08-10 13:40:00,50.03,50.06,50.0,50.03,79241.0,38.1251,38.148,38.1022,38.1251,79241.0
2015-08-10 13:50:00,50.02,50.06,49.99,50.0,87416.0,38.1175,38.148,38.0946,38.1022,87416.0
2015-08-10 14:00:00,50.0,50.02,49.98,49.99,106362.0,38.1022,38.1175,38.087,38.0946,106362.0
2015-08-10 14:10:00,49.99,50.02,49.98,49.99,78229.0,38.0946,38.1175,38.087,38.0946,78229.0
2015-08-10 14:20:00,49.98,50.01,49.98,50.0,69463.0,38.087,38.1099,38.087,38.1022,69463.0
2015-08-10 14:30:00,50.0,50.01,49.97,50.0,84115.0,38.1022,38.1099,38.0794,38.1022,84115.0
2015-08-10 14:40:00,50.0,50.04,49.98,50.03,80148.0,38.1022,38.1327,38.087,38.1251,80148.0
2015-08-10 14:50:00,50.03,50.13,50.01,50.13,91103.0,38.1251,38.2013,38.1099,38.2013,91103.0
2015-08-10 15:00:00,50.13,50.14,50.11,50.14,115651.0,38.2013,38.2089,38.1861,38.2089,115651.0
2015-08-10 15:10:00,50.14,50.15,50.09,50.11,144683.0,38.2089,38.2166,38.1708,38.1861,144683.0
2015-08-10 15:20:00,50.11,50.15,50.1,50.13,232463.0,38.1861,38.2166,38.1785,38.2013,232463.0
2015-08-10 15:30:00,50.13,50.14,50.08,50.1,152346.0,38.2013,38.2089,38.1632,38.1785,152346.0
2015-08-10 15:40:00,50.11,50.14,50.0,50.01,381810.0,38.1861,38.2089,38.1022,38.1099,381810.0
2015-08-10 15:50:00,50.01,50.02,49.99,50.01,527317.0,38.1099,38.1175,38.0946,38.1099,527317.0
2015-08-11 09:30:00,49.5,49.6,49.25,49.35,423569.0,37.7212,37.7974,37.5307,37.6069,423569.0
2015-08-11 09:40:00,49.36,49.42,49.14,49.24,142329.0,37.6145,37.6603,37.4469,37.5231,142329.0
2015-08-11 09:50:00,49.24,49.28,49.09,49.1,248136.0,37.5231,37.5536,37.4088,37.4164,248136.0
2015-08-11 10:00:00,49.08,49.2,49.02,49.18,142403.0,37.4012,37.4926,37.3554,37.4774,142403.0
2015-08-11 10:10:00,49.19,49.29,49.16,49.29,240250.0,37.485,37.5612,37.4621,37.5612,240250.0
2015-08-11 10:20:00,49.3,49.33,49.22,49.22,97342.0,37.5688,37.5917,37.5079,37.5079,97342.0
2015-08-11 10:30:00,49.22,49.27,49.15,49.22,86635.0,37.5079,37.546,37.4545,37.5079,86635.0
2015-08-11 10:40:00,49.21,49.3,49.19,49.3,68540.0,37.5002,37.5688,37.485,37.5688,68540.0
2015-08-11 10:50:00,49.29,49.3,49.05,49.09,168782.0,37.5612,37.5688,37.3783,37.4088,168782.0
2015-08-11 11:00:00,49.08,49.13,49.02,49.06,113495.0,37.4012,37.4393,37.3554,37.3859,113495.0
2015-08-11 11:10:00,49.06,49.15,49.05,49.05,223451.0,37.3859,37.4545,37.3783,37.3783,223451.0
2015-08-11 11:20:00,49.06,49.07,48.9,48.94,113116.0,37.3859,37.3935,37.264,37.2945,113116.0
2015-08-11 11:30:00,48.93,49.07,48.93,49.01,65694.0,37.2869,37.3935,37.2869,37.3478,65694.0
2015-08-11 11:40:00,49.02,49.04,48.91,48.92,80504.0,37.3554,37.3707,37.2716,37.2792,80504.0
2015-08-11 11:50:00,48.92,48.96,48.88,48.92,55441.0,37.2792,37.3097,37.2488,37.2792,55441.0
2015-08-11 12:00:00,48.92,48.99,48.87,48.95,101904.0,37.2792,37.3326,37.2411,37.3021,101904.0
2015-08-11 12:10:00,48.96,49.01,48.95,48.96,56146.0,37.3097,37.3478,37.3021,37.3097,56146.0
2015-08-11 12:20:00,48.96,48.98,48.91,48.96,248855.0,37.3097,37.325,37.2716,37.3097,248855.0
2015-08-11 12:30:00,48.96,48.98,48.92,48.92,44824.0,37.3097,37.325,37.2792,37.2792,44824.0
2015-08-11 12:40:00,48.91,48.92,48.85,48.9,88260.0,37.2716,37.2792,37.2259,37.264,88260.0
2015-08-11 12:50:00,48.9,48.92,48.83,48.85,56770.0,37.264,37.2792,37.2107,37.2259,56770.0
2015-08-11 13:00:00,48.84,48.86,48.78,48.82,131985.0,37.2183,37.2335,37.1726,37.203,131985.0
2015-08-11 13:10:00,48.81,48.84,48.77,48.83,83469.0,37.1954,37.2183,37.1649,37.2107,83469.0
2015-08-11 13:20:00,48.82,48.85,48.8,48.84,69555.0,37.203,37.2259,37.1878,37.2183,69555.0
2015-08-11 13:30:00,48.83,48.94,48.82,48.89,107883.0,37.2107,37.2945,37.203,37.2564,107883.0
2015-08-11 13:40:00,48.89,48.92,48.85,48.86,277882.0,37.2564,37.2792,37.2259,37.2335,277882.0
2015-08-11 13:50:00,48.86,48.88,48.83,48.84,72525.0,37.2335,37.2488,37.2107,37.2183,72525.0
2015-08-11 14:00:00,48.83,48.9,48.83,48.9,518610.0,37.2107,37.264,37.2107,37.264,518610.0
2015-08-11 14:10:00,48.89,48.9,48.81,48.85,68923.0,37.2564,37.264,37.1954,37.2259,68923.0
2015-08-11 14:20:00,48.85,48.95,48.83,48.93,99115.0,37.2259,37.3021,37.2107,37.2869,99115.0
2015-08-11 14:30:00,48.93,48.97,48.91,48.94,140556.0,37.2869,37.3173,37.2716,37.2945,140556.0
2015-08-11 14:40:00,48.94,48.95,48.91,48.93,48333.0,37.2945,37.3021,37.2716,37.2869,48333.0
2015-08-11 14:50:00,48.92,49.01,48.91,49.0,84285.0,37.2792,37.3478,37.2716,37.3402,84285.0
2015-08-11 15:00:00,49.01,49.04,48.97,49.0,77063.0,37.3478,37.3707,37.3173,37.3402,77063.0
2015-08-11 15:10:00,49.0,49.0,48.93,48.96,123823.0,37.3402,37.3402,37.2869,37.3097,123823.0
2015-08-11 15:20:00,48.97,48.97,48.91,48.94,73170.0,37.3173,37.3173,37.2716,37.2945,73170.0
2015-08-11 15:30:00,48.94,48.98,48.9,48.95,123094.0,37.2945,37.325,37.264,37.3021,123094.0
2015-08-11 15:40:00,48.94,48.97,48.91,48.94,160946.0,37.2945,37.3173,37.2716,37.2945,160946.0
2015-08-11 15:50:00,48.94,48.98,48.92,48.96,397027.0,37.2945,37.325,37.2792,37.3097,397027.0
2015-08-12 09:30:00,48.24,48.24,47.83,48.12,321089.0,37.1131,37.1131,36.7977,37.0208,321089.0
2015-08-12 09:40:00,48.13,48.32,47.93,47.95,245788.0,37.0285,37.1746,36.8746,36.89,245788.0
2015-08-12 09:50:00,47.95,48.12,47.89,48.04,120708.0,36.89,37.0208,36.8438,36.9592,120708.0
2015-08-12 10:00:00,48.04,48.05,47.94,47.95,176538.0,36.9592,36.9669,36.8823,36.89,176538.0
2015-08-12 10:10:00,47.96,48.01,47.93,48.0,125260.0,36.8977,36.9361,36.8746,36.9284,125260.0
2015-08-12 10:20:00,48.01,48.01,47.85,48.01,140573.0,36.9361,36.9361,36.813,36.9361,140573.0
2015-08-12 10:30:00,48.01,48.12,47.99,48.12,291407.0,36.9361,37.0208,36.9207,37.0208,291407.0
2015-08-12 10:40:00,48.11,48.15,48.07,48.11,126846.0,37.0131,37.0438,36.9823,37.0131,126846.0
2015-08-12 10:50:00,48.1,48.12,48.02,48.09,107972.0,37.0054,37.0208,36.9438,36.9977,107972.0
2015-08-12 11:00:00,48.1,48.26,48.1,48.26,63776.0,37.0054,37.1285,37.0054,37.1285,63776.0
2015-08-12 11:10:00,48.26,48.33,48.25,48.31,97613.0,37.1285,37.1823,37.1208,37.1669,97613.0
2015-08-12 11:20:00,48.31,48.33,48.25,48.29,143899.0,37.1669,37.1823,37.1208,37.1515,143899.0
2015-08-12 11:30:00,48.29,48.32,48.25,48.28,95218.0,37.1515,37.1746,37.1208,37.1439,95218.0
2015-08-12 11:40:00,48.28,48.33,48.24,48.27,86754.0,37.1439,37.1823,37.1131,37.1362,86754.0
2015-08-12 11:50:00,48.28,48.29,48.24,48.26,73012.0,37.1439,37.1515,37.1131,37.1285,73012.0
2015-08-12 12:00:00,48.25,48.25,48.16,48.25,83393.0,37.1208,37.1208,37.0515,37.1208,83393.0
2015-08-12 12:10:00,48.25,48.33,48.25,48.3,146462.0,37.1208,37.1823,37.1208,37.1592,146462.0
2015-08-12 12:20:00,48.3,48.38,48.27,48.38,83919.0,37.1592,37.2208,37.1362,37.2208,83919.0
2015-08-12 12:30:00,48.39,48.52,48.38,48.51,58462.0,37.2285,37.3285,37.2208,37.3208,58462.0
2015-08-12 12:40:00,48.51,48.55,48.48,48.49,69658.0,37.3208,37.3516,37.2977,37.3054,69658.0
2015-08-12 12:50:00,48.48,48.52,48.46,48.47,37839.0,37.2977,37.3285,37.2823,37.29,37839.0
2015-08-12 13:00:00,48.47,48.57,48.44,48.52,61719.0,37.29,37.367,37.2669,37.3285,61719.0
2015-08-12 13:10:00,48.52,48.68,48.49,48.67,217557.0,37.3285,37.4516,37.3054,37.4439,217557.0
2015-08-12 13:20:00,48.68,48.73,48.63,48.64,74955.0,37.4516,37.4901,37.4131,37.4208,74955.0
2015-08-12 13:30:00,48.64,48.67,48.63,48.65,56067.0,37.4208,37.4439,37.4131,37.4285,56067.0
2015-08-12 13:40:00,48.66,48.73,48.63,48.71,345936.0,37.4362,37.4901,37.4131,37.4747,345936.0
2015-08-12 13:50:00,48.71,48.83,48.7,48.76,140875.0,37.4747,37.567,37.467,37.5131,140875.0
2015-08-12 14:00:00,48.76,48.77,48.68,48.74,103605.0,37.5131,37.5208,37.4516,37.4978,103605.0
2015-08-12 14:10:00,48.74,48.77,48.72,48.76,365922.0,37.4978,37.5208,37.4824,37.5131,365922.0
2015-08-12 14:20:00,48.76,48.81,48.72,48.73,117870.0,37.5131,37.5516,37.4824,37.4901,117870.0
2015-08-12 14:30:00,48.73,48.8,48.71,48.8,147226.0,37.4901,37.5439,37.4747,37.5439,147226.0
2015-08-12 14:40:00,48.8,49.0,48.78,48.98,191811.0,37.5439,37.6978,37.5285,37.6824,191811.0
2015-08-12 14:50:00,48.98,49.01,48.94,49.0,79724.0,37.6824,37.7055,37.6516,37.6978,79724.0
2015-08-12 15:00:00,49.0,49.02,48.95,49.02,83280.0,37.6978,37.7132,37.6593,37.7132,83280.0
2015-08-12 15:10:00,49.01,49.01,48.94,49.01,95207.0,37.7055,37.7055,37.6516,37.7055,95207.0
2015-08-12 15:20:00,49.01,49.1,48.99,49.1,162685.0,37.7055,37.7747,37.6901,37.7747,162685.0
2015-08-12 15:30:00,49.1,49.17,49.09,49.15,284056.0,37.7747,37.8286,37.767,37.8132,284056.0
2015-08-12 15:40:00,49.15,49.17,49.12,49.17,213933.0,37.8132,37.8286,37.7901,37.8286,213933.0
2015-08-12 15:50:00,49.16,49.17,49.05,49.08,323043.0,37.8209,37.8286,37.7362,37.7593,323043.0
2015-08-13 09:30:00,49.06,49.2,48.95,49.02,167546.0,37.7439,37.8516,37.6593,37.7132,167546.0
2015-08-13 09:40:00,49.03,49.09,48.93,48.93,79329.0,37.7209,37.767,37.6439,37.6439,79329.0
2015-08-13 09:50:00,48.94,49.07,48.9,49.04,59029.0,37.6516,37.7516,37.6208,37.7286,59029.0
2015-08-13 10:00:00,49.04,49.11,48.93,49.09,97458.0,37.7286,37.7824,37.6439,37.767,97458.0
2015-08-13 10:10:00,49.08,49.11,49.02,49.05,56400.0,37.7593,37.7824,37.7132,37.7362,56400.0
2015-08-13 10:20:00,49.05,49.16,49.05,49.15,90980.0,37.7362,37.8209,37.7362,37.8132,90980.0
2015-08-13 10:30:00,49.15,49.23,49.09,49.19,127691.0,37.8132,37.8747,37.767,37.844,127691.0
2015-08-13 10:40:00,49.19,49.21,49.16,49.18,135079.0,37.844,37.8593,37.8209,37.8363,135079.0
2015-08-13 10:50:00,49.19,49.28,49.18,49.26,149410.0,37.844,37.9132,37.8363,37.8978,149410.0
2015-08-13 11:00:00,49.26,49.38,49.21,49.25,168431.0,37.8978,37.9901,37.8593,37.8901,168431.0
2015-08-13 11:10:00,49.25,49.41,49.23,49.4,120682.0,37.8901,38.0132,37.8747,38.0055,120682.0
2015-08-13 11:20:00,49.4,49.4,49.3,49.39,84010.0,38.0055,38.0055,37.9286,37.9978,84010.0
2015-08-13 11:30:00,49.38,49.4,49.34,49.37,68900.0,37.9901,38.0055,37.9594,37.9824,68900.0
2015-08-13 11:40:00,49.37,49.55,49.35,49.55,207080.0,37.9824,38.1209,37.9671,38.1209,207080.0
2015-08-13 11:50:00,49.54,49.58,49.4,49.43,97330.0,38.1132,38.144,38.0055,38.0286,97330.0
2015-08-13 12:00:00,49.43,49.54,49.43,49.44,64329.0,38.0286,38.1132,38.0286,38.0363,64329.0
2015-08-13 12:10:00,49.44,49.49,49.42,49.46,34476.0,38.0363,38.0748,38.0209,38.0517,34476.0
2015-08-13 12:20:00,49.47,49.48,49.41,49.47,34390.0,38.0594,38.0671,38.0132,38.0594,34390.0
2015-08-13 12:30:00,49.48,49.49,49.41,49.45,40063.0,38.0671,38.0748,38.0132,38.044,40063.0
2015-08-13 12:40:00,49.45,49.45,49.37,49.43,47841.0,38.044,38.044,37.9824,38.0286,47841.0
2015-08-13 12:50:00,49.43,49.49,49.42,49.47,55658.0,38.0286,38.0748,38.0209,38.0594,55658.0
2015-08-13 13:00:00,49.47,49.51,49.44,49.48,69232.0,38.0594,38.0901,38.0363,38.0671,69232.0
2015-08-13 13:10:00,49.48,49.49,49.44,49.48,47221.0,38.0671,38.0748,38.0363,38.0671,47221.0
2015-08-13 13:20:00,49.47,49.52,49.47,49.5,42170.0,38.0594,38.0978,38.0594,38.0825,42170.0
2015-08-13 13:30:00,49.5,49.55,49.5,49.53,122244.0,38.0825,38.1209,38.0825,38.1055,122244.0
2015-08-13 13:40:00,49.52,49.53,49.46,49.48,47149.0,38.0978,38.1055,38.0517,38.0671,47149.0
2015-08-13 13:50:00,49.47,49.48,49.41,49.42,38292.0,38.0594,38.0671,38.0132,38.0209,38292.0
2015-08-13 14:00:00,49.43,49.47,49.4,49.44,48733.0,38.0286,38.0594,38.0055,38.0363,48733.0
2015-08-13 14:10:00,49.45,49.5,49.44,49.47,60867.0,38.044,38.0825,38.0363,38.0594,60867.0
2015-08-13 14:20:00,49.46,49.57,49.46,49.57,92461.0,38.0517,38.1363,38.0517,38.1363,92461.0
2015-08-13 14:30:00,49.57,49.57,49.51,49.55,45850.0,38.1363,38.1363,38.0901,38.1209,45850.0
2015-08-13 14:40:00,49.54,49.55,49.49,49.52,46405.0,38.1132,38.1209,38.0748,38.0978,46405.0
2015-08-13 14:50:00,49.53,49.6,49.52,49.59,75969.0,38.1055,38.1594,38.0978,38.1517,75969.0
2015-08-13 15:00:00,49.59,49.65,49.58,49.6,208615.0,38.1517,38.1979,38.144,38.1594,208615.0
2015-08-13 15:10:00,49.6,49.63,49.57,49.59,116842.0,38.1594,38.1825,38.1363,38.1517,116842.0
2015-08-13 15:20:00,49.6,49.61,49.54,49.55,130371.0,38.1594,38.1671,38.1132,38.1209,130371.0
2015-08-13 15:30:00,49.55,49.56,49.46,49.5,207197.0,38.1209,38.1286,38.0517,38.0825,207197.0
2015-08-13 15:40:00,49.51,49.53,49.44,49.47,258498.0,38.0901,38.1055,38.0363,38.0594,258498.0
2015-08-13 15:50:00,49.46,49.47,49.4,49.41,351388.0,38.0517,38.0594,38.0055,38.0132,351388.0
2015-08-14 09:30:00,49.26,49.58,49.26,49.49,66277.0,37.8978,38.144,37.8978,38.0748,66277.0
2015-08-14 09:40:00,49.49,49.57,49.39,49.43,47940.0,38.0748,38.1363,37.9978,38.0286,47940.0
2015-08-14 09:50:00,49.44,49.5,49.43,49.5,60761.0,38.0363,38.0825,38.0286,38.0825,60761.0
2015-08-14 10:00:00,49.5,49.57,49.49,49.56,70814.0,38.0825,38.1363,38.0748,38.1286,70814.0
2015-08-14 10:10:00,49.55,49.61,49.5,49.61,46770.0,38.1209,38.1671,38.0825,38.1671,46770.0
2015-08-14 10:20:00,49.61,49.69,49.54,49.55,50582.0,38.1671,38.2286,38.1132,38.1209,50582.0
2015-08-14 10:30:00,49.55,49.58,49.5,49.51,36793.0,38.1209,38.144,38.0825,38.0901,36793.0
2015-08-14 10:40:00,49.51,49.52,49.43,49.44,56411.0,38.0901,38.0978,38.0286,38.0363,56411.0
2015-08-14 10:50:00,49.44,49.52,49.44,49.48,44056.0,38.0363,38.0978,38.0363,38.0671,44056.0
2015-08-14 11:00:00,49.48,49.51,49.43,49.45,83069.0,38.0671,38.0901,38.0286,38.044,83069.0
2015-08-14 11:10:00,49.44,49.48,49.4,49.46,103635.0,38.0363,38.0671,38.0055,38.0517,103635.0
2015-08-14 11:20:00,49.47,49.52,49.47,49.48,61092.0,38.0594,38.0978,38.0594,38.0671,61092.0
2015-08-14 11:30:00,49.48,49.55,49.47,49.55,62676.0,38.0671,38.1209,38.0594,38.1209,62676.0
2015-08-14 11:40:00,49.55,49.59,49.52,49.53,35578.0,38.1209,38.1517,38.0978,38.1055,35578.0
2015-08-14 11:50:00,49.53,49.58,49.52,49.52,28811.0,38.1055,38.144,38.0978,38.0978,28811.0
2015-08-14 12:00:00,49.52,49.56,49.48,49.48,36778.0,38.0978,38.1286,38.0671,38.0671,36778.0
2015-08-14 12:10:00,49.48,49.51,49.46,49.51,25117.0,38.0671,38.0901,38.0517,38.0901,25117.0
2015-08-14 12:20:00,49.5,49.5,49.46,49.5,23414.0,38.0825,38.0825,38.0517,38.0825,23414.0
2015-08-14 12:30:00,49.5,49.52,49.46,49.46,49572.0,38.0825,38.0978,38.0517,38.0517,49572.0
2015-08-14 12:40:00,49.45,49.46,49.36,49.37,44894.0,38.044,38.0517,37.9747,37.9824,44894.0
2015-08-14 12:50:00,49.36,49.41,49.34,49.41,49432.0,37.9747,38.0132,37.9594,38.0132,49432.0
2015-08-14 13:00:00,49.4,49.46,49.39,49.45,70083.0,38.0055,38.0517,37.9978,38.044,70083.0
2015-08-14 13:10:00,49.45,49.55,49.44,49.51,65496.0,38.044,38.1209,38.0363,38.0901,65496.0
2015-08-14 13:20:00,49.51,49.51,49.46,49.5,42329.0,38.0901,38.0901,38.0517,38.0825,42329.0
2015-08-14 13:30:00,49.48,49.51,49.47,49.5,30478.0,38.0671,38.0901,38.0594,38.0825,30478.0
2015-08-14 13:40:00,49.49,49.53,49.47,49.47,66169.0,38.0748,38.1055,38.0594,38.0594,66169.0
2015-08-14 13:50:00,49.48,49.53,49.47,49.49,37899.0,38.0671,38.1055,38.0594,38.0748,37899.0
2015-08-14 14:00:00,49.49,49.52,49.49,49.51,49387.0,38.0748,38.0978,38.0748,38.0901,49387.0
2015-08-14 14:10:00,49.51,49.62,49.51,49.58,172648.0,38.0901,38.1748,38.0901,38.144,172648.0
2015-08-14 14:20:00,49.59,49.6,49.57,49.58,50180.0,38.1517,38.1594,38.1363,38.144,50180.0
2015-08-14 14:30:00,49.57,49.63,49.55,49.61,89898.0,38.1363,38.1825,38.1209,38.1671,89898.0
2015-08-14 14:40:00,49.61,49.66,49.57,49.58,72804.0,38.1671,38.2055,38.1363,38.144,72804.0
2015-08-14 14:50:00,49.59,49.59,49.53,49.53,40618.0,38.1517,38.1517,38.1055,38.1055,40618.0
2015-08-14 15:00:00,49.53,49.64,49.53,49.63,113670.0,38.1055,38.1902,38.1055,38.1825,113670.0
2015-08-14 15:10:00,49.64,49.64,49.63,49.64,32356.0,38.1902,38.1902,38.1825,38.1902,32356.0
2015-08-14 15:20:00,49.63,49.7,49.63,49.7,136275.0,38.1825,38.2363,38.1825,38.2363,136275.0
2015-08-14 15:30:00,49.7,49.72,49.68,49.69,94470.0,38.2363,38.2517,38.2209,38.2286,94470.0
2015-08-14 15:40:00,49.69,49.71,49.63,49.64,187215.0,38.2286,38.244,38.1825,38.1902,187215.0
2015-08-14 15:50:00,49.63,49.65,49.57,49.6,285016.0,38.1825,38.1979,38.1363,38.1594,285016.0
2015-08-17 09:30:00,49.36,49.45,49.22,49.38,201125.0,37.9747,38.044,37.867,37.9901,201125.0
2015-08-17 09:40:00,49.38,49.42,49.29,49.41,77283.0,37.9901,38.0209,37.9209,38.0132,77283.0
2015-08-17 09:50:00,49.4,49.53,49.38,49.52,71050.0,38.0055,38.1055,37.9901,38.0978,71050.0
2015-08-17 10:00:00,49.51,49.68,49.46,49.67,183305.0,38.0901,38.2209,38.0517,38.2132,183305.0
2015-08-17 10:10:00,49.67,49.85,49.66,49.85,113250.0,38.2132,38.3517,38.2055,38.3517,113250.0
2015-08-17 10:20:00,49.85,49.85,49.75,49.84,59853.0,38.3517,38.3517,38.2748,38.344,59853.0
2015-08-17 10:30:00,49.83,49.85,49.72,49.79,82553.0,38.3363,38.3517,38.2517,38.3056,82553.0
2015-08-17 10:40:00,49.78,49.84,49.77,49.8,67287.0,38.2979,38.344,38.2902,38.3133,67287.0
2015-08-17 10:50:00,49.8,49.95,49.8,49.94,44072.0,38.3133,38.4287,38.3133,38.421,44072.0
2015-08-17 11:00:00,49.93,50.07,49.93,50.02,133767.0,38.4133,38.521,38.4133,38.4825,133767.0
2015-08-17 11:10:00,50.02,50.05,49.95,50.01,110725.0,38.4825,38.5056,38.4287,38.4748,110725.0
2015-08-17 11:20:00,50.01,50.07,49.97,50.03,66797.0,38.4748,38.521,38.444,38.4902,66797.0
2015-08-17 11:30:00,50.04,50.04,49.95,50.01,76407.0,38.4979,38.4979,38.4287,38.4748,76407.0
2015-08-17 11:40:00,50.0,50.1,50.0,50.09,53223.0,38.4671,38.5441,38.4671,38.5364,53223.0
2015-08-17 11:50:00,50.09,50.12,50.05,50.11,79030.0,38.5364,38.5594,38.5056,38.5518,79030.0
2015-08-17 12:00:00,50.11,50.29,50.11,50.29,219860.0,38.5518,38.6902,38.5518,38.6902,219860.0
2015-08-17 12:10:00,50.29,50.35,50.25,50.25,129452.0,38.6902,38.7364,38.6595,38.6595,129452.0
2015-08-17 12:20:00,50.26,50.35,50.25,50.25,53911.0,38.6672,38.7364,38.6595,38.6595,53911.0
2015-08-17 12:30:00,50.26,50.29,50.25,50.27,54619.0,38.6672,38.6902,38.6595,38.6748,54619.0
2015-08-17 12:40:00,50.28,50.3,50.25,50.26,44017.0,38.6825,38.6979,38.6595,38.6672,44017.0
2015-08-17 12:50:00,50.27,50.4,50.26,50.39,80612.0,38.6748,38.7749,38.6672,38.7672,80612.0
2015-08-17 13:00:00,50.38,50.4,50.29,50.3,47340.0,38.7595,38.7749,38.6902,38.6979,47340.0
2015-08-17 13:10:00,50.31,50.42,50.3,50.41,71189.0,38.7056,38.7902,38.6979,38.7826,71189.0
2015-08-17 13:20:00,50.42,50.47,50.39,50.45,78228.0,38.7902,38.8287,38.7672,38.8133,78228.0
2015-08-17 13:30:00,50.45,50.45,50.37,50.39,85569.0,38.8133,38.8133,38.7518,38.7672,85569.0
2015-08-17 13:40:00,50.39,50.4,50.33,50.36,73839.0,38.7672,38.7749,38.721,38.7441,73839.0
2015-08-17 13:50:00,50.37,50.37,50.27,50.28,36801.0,38.7518,38.7518,38.6748,38.6825,36801.0
2015-08-17 14:00:00,50.28,50.3,50.24,50.25,36803.0,38.6825,38.6979,38.6518,38.6595,36803.0
2015-08-17 14:10:00,50.25,50.26,50.2,50.23,51054.0,38.6595,38.6672,38.621,38.6441,51054.0
2015-08-17 14:20:00,50.23,50.26,50.22,50.24,81120.0,38.6441,38.6672,38.6364,38.6518,81120.0
2015-08-17 14:30:00,50.23,50.27,50.22,50.26,75960.0,38.6441,38.6748,38.6364,38.6672,75960.0
2015-08-17 14:40:00,50.26,50.28,50.24,50.28,47937.0,38.6672,38.6825,38.6518,38.6825,47937.0
2015-08-17 14:50:00,50.28,50.28,50.22,50.24,59101.0,38.6825,38.6825,38.6364,38.6518,59101.0
2015-08-17 15:00:00,50.24,50.25,50.17,50.2,82353.0,38.6518,38.6595,38.5979,38.621,82353.0
2015-08-17 15:10:00,50.2,50.22,50.18,50.21,80231.0,38.621,38.6364,38.6056,38.6287,80231.0
2015-08-17 15:20:00,50.21,50.21,50.17,50.19,86183.0,38.6287,38.6287,38.5979,38.6133,86183.0
2015-08-17 15:30:00,50.19,50.31,50.19,50.31,189444.0,38.6133,38.7056,38.6133,38.7056,189444.0
2015-08-17 15:40:00,50.31,50.34,50.28,50.28,154049.0,38.7056,38.7287,38.6825,38.6825,154049.0
2015-08-17 15:50:00,50.28,50.34,50.26,50.33,286054.0,38.6825,38.7287,38.6672,38.721,286054.0
2015-08-18 09:30:00,50.0,50.16,49.85,49.95,200842.0,38.4671,38.5902,38.3517,38.4287,200842.0
2015-08-18 09:40:00,49.93,49.96,49.79,49.88,70962.0,38.4133,38.4363,38.3056,38.3748,70962.0
2015-08-18 09:50:00,49.89,49.96,49.82,49.95,66332.0,38.3825,38.4363,38.3286,38.4287,66332.0
2015-08-18 10:00:00,49.95,49.96,49.84,49.89,109460.0,38.4287,38.4363,38.344,38.3825,109460.0
2015-08-18 10:10:00,49.89,50.02,49.85,50.02,39712.0,38.3825,38.4825,38.3517,38.4825,39712.0
2015-08-18 10:20:00,50.02,50.04,49.96,50.0,41111.0,38.4825,38.4979,38.4363,38.4671,41111.0
2015-08-18 10:30:00,50.0,50.08,49.96,50.07,59917.0,38.4671,38.5287,38.4363,38.521,59917.0
2015-08-18 10:40:00,50.08,50.1,50.02,50.05,55761.0,38.5287,38.5441,38.4825,38.5056,55761.0
2015-08-18 10:50:00,50.04,50.05,49.99,50.02,43104.0,38.4979,38.5056,38.4594,38.4825,43104.0
2015-08-18 11:00:00,50.02,50.03,49.97,50.02,43708.0,38.4825,38.4902,38.444,38.4825,43708.0
2015-08-18 11:10:00,50.01,50.06,50.0,50.05,44957.0,38.4748,38.5133,38.4671,38.5056,44957.0
2015-08-18 11:20:00,50.05,50.1,50.0,50.0,52615.0,38.5056,38.5441,38.4671,38.4671,52615.0
2015-08-18 11:30:00,50.0,50.02,49.95,49.96,41076.0,38.4671,38.4825,38.4287,38.4363,41076.0
2015-08-18 11:40:00,49.96,49.98,49.94,49.98,43553.0,38.4363,38.4517,38.421,38.4517,43553.0
2015-08-18 11:50:00,49.97,50.01,49.96,50.01,35458.0,38.444,38.4748,38.4363,38.4748,35458.0
2015-08-18 12:00:00,50.01,50.07,50.01,50.06,36785.0,38.4748,38.521,38.4748,38.5133,36785.0
2015-08-18 12:10:00,50.06,50.07,50.03,50.05,35394.0,38.5133,38.521,38.4902,38.5056,35394.0
2015-08-18 12:20:00,50.05,50.09,50.04,50.07,22071.0,38.5056,38.5364,38.4979,38.521,22071.0
2015-08-18 12:30:00,50.07,50.1,50.06,50.08,24748.0,38.521,38.5441,38.5133,38.5287,24748.0
2015-08-18 12:40:00,50.09,50.09,50.05,50.07,31274.0,38.5364,38.5364,38.5056,38.521,31274.0
2015-08-18 12:50:00,50.07,50.09,50.06,50.07,49522.0,38.521,38.5364,38.5133,38.521,49522.0
2015-08-18 13:00:00,50.06,50.07,49.99,50.02,58034.0,38.5133,38.521,38.4594,38.4825,58034.0
2015-08-18 13:10:00,50.03,50.03,49.93,49.95,51993.0,38.4902,38.4902,38.4133,38.4287,51993.0
2015-08-18 13:20:00,49.94,49.94,49.91,49.93,33261.0,38.421,38.421,38.3979,38.4133,33261.0
2015-08-18 13:30:00,49.92,49.98,49.9,49.98,26113.0,38.4056,38.4517,38.3902,38.4517,26113.0
2015-08-18 13:40:00,49.98,50.03,49.97,49.98,68536.0,38.4517,38.4902,38.444,38.4517,68536.0
2015-08-18 13:50:00,49.98,50.03,49.97,50.02,35785.0,38.4517,38.4902,38.444,38.4825,35785.0
2015-08-18 14:00:00,50.02,50.13,50.0,50.13,58983.0,38.4825,38.5671,38.4671,38.5671,58983.0
2015-08-18 14:10:00,50.13,50.17,50.12,50.14,50627.0,38.5671,38.5979,38.5594,38.5748,50627.0
2015-08-18 14:20:00,50.14,50.22,50.14,50.18,61839.0,38.5748,38.6364,38.5748,38.6056,61839.0
2015-08-18 14:30:00,50.17,50.2,50.17,50.17,56567.0,38.5979,38.621,38.5979,38.5979,56567.0
2015-08-18 14:40:00,50.17,50.18,50.07,50.1,55381.0,38.5979,38.6056,38.521,38.5441,55381.0
2015-08-18 14:50:00,50.1,50.11,50.02,50.02,50756.0,38.5441,38.5518,38.4825,38.4825,50756.0
2015-08-18 15:00:00,50.02,50.07,50.0,50.07,44022.0,38.4825,38.521,38.4671,38.521,44022.0
2015-08-18 15:10:00,50.06,50.08,50.02,50.07,63873.0,38.5133,38.5287,38.4825,38.521,63873.0
2015-08-18 15:20:00,50.07,50.1,50.05,50.1,72105.0,38.521,38.5441,38.5056,38.5441,72105.0
2015-08-18 15:30:00,50.1,50.1,50.03,50.07,85679.0,38.5441,38.5441,38.4902,38.521,85679.0
2015-08-18 15:40:00,50.07,50.11,50.02,50.11,152390.0,38.521,38.5518,38.4825,38.5518,152390.0
2015-08-18 15:50:00,50.11,50.2,50.11,50.13,295447.0,38.5518,38.621,38.5518,38.5671,295447.0
2015-08-19 09:30:00,49.75,49.85,49.64,49.67,118004.0,38.2748,38.3517,38.1902,38.2132,118004.0
2015-08-19 09:40:00,49.66,49.68,49.48,49.49,110591.0,38.2055,38.2209,38.0671,38.0748,110591.0
2015-08-19 09:50:00,49.5,49.64,49.47,49.48,71649.0,38.0825,38.1902,38.0594,38.0671,71649.0
2015-08-19 10:00:00,49.49,49.64,49.44,49.62,81211.0,38.0748,38.1902,38.0363,38.1748,81211.0
2015-08-19 10:10:00,49.62,49.73,49.61,49.72,68416.0,38.1748,38.2594,38.1671,38.2517,68416.0
2015-08-19 10:20:00,49.72,49.75,49.68,49.69,27527.0,38.2517,38.2748,38.2209,38.2286,27527.0
2015-08-19 10:30:00,49.69,49.71,49.66,49.68,90472.0,38.2286,38.244,38.2055,38.2209,90472.0
2015-08-19 10:40:00,49.69,49.7,49.5,49.5,159598.0,38.2286,38.2363,38.0825,38.0825,159598.0
2015-08-19 10:50:00,49.49,49.5,49.42,49.45,56242.0,38.0748,38.0825,38.0209,38.044,56242.0
2015-08-19 11:00:00,49.45,49.57,49.44,49.45,101303.0,38.044,38.1363,38.0363,38.044,101303.0
2015-08-19 11:10:00,49.44,49.57,49.42,49.56,194064.0,38.0363,38.1363,38.0209,38.1286,194064.0
2015-08-19 11:20:00,49.56,49.56,49.28,49.34,110776.0,38.1286,38.1286,37.9132,37.9594,110776.0
2015-08-19 11:30:00,49.34,49.34,49.26,49.29,49706.0,37.9594,37.9594,37.8978,37.9209,49706.0
2015-08-19 11:40:00,49.3,49.32,49.22,49.23,77834.0,37.9286,37.944,37.867,37.8747,77834.0
2015-08-19 11:50:00,49.23,49.41,49.22,49.4,152075.0,37.8747,38.0132,37.867,38.0055,152075.0
2015-08-19 12:00:00,49.39,49.48,49.33,49.47,104130.0,37.9978,38.0671,37.9517,38.0594,104130.0
2015-08-19 12:10:00,49.47,49.53,49.43,49.46,120137.0,38.0594,38.1055,38.0286,38.0517,120137.0
2015-08-19 12:20:00,49.46,49.54,49.44,49.53,71088.0,38.0517,38.1132,38.0363,38.1055,71088.0
2015-08-19 12:30:00,49.54,49.56,49.53,49.55,24563.0,38.1132,38.1286,38.1055,38.1209,24563.0
2015-08-19 12:40:00,49.55,49.59,49.49,49.53,47375.0,38.1209,38.1517,38.0748,38.1055,47375.0
2015-08-19 12:50:00,49.52,49.57,49.51,49.57,60500.0,38.0978,38.1363,38.0901,38.1363,60500.0
2015-08-19 13:00:00,49.57,49.58,49.51,49.52,43435.0,38.1363,38.144,38.0901,38.0978,43435.0
2015-08-19 13:10:00,49.53,49.56,49.51,49.55,30895.0,38.1055,38.1286,38.0901,38.1209,30895.0
2015-08-19 13:20:00,49.56,49.58,49.48,49.48,50427.0,38.1286,38.144,38.0671,38.0671,50427.0
2015-08-19 13:30:00,49.48,49.56,49.48,49.55,69913.0,38.0671,38.1286,38.0671,38.1209,69913.0
2015-08-19 13:40:00,49.56,49.75,49.55,49.7,60104.0,38.1286,38.2748,38.1209,38.2363,60104.0
2015-08-19 13:50:00,49.7,49.78,49.64,49.7,59574.0,38.2363,38.2979,38.1902,38.2363,59574.0
2015-08-19 14:00:00,49.68,49.94,49.66,49.94,82550.0,38.2209,38.421,38.2055,38.421,82550.0
2015-08-19 14:10:00,49.94,50.1,49.93,49.97,226553.0,38.421,38.5441,38.4133,38.444,226553.0
2015-08-19 14:20:00,49.96,50.01,49.94,49.97,65421.0,38.4363,38.4748,38.421,38.444,65421.0
2015-08-19 14:30:00,49.97,49.98,49.91,49.94,56015.0,38.444,38.4517,38.3979,38.421,56015.0
2015-08-19 14:40:00,49.94,49.95,49.78,49.81,46801.0,38.421,38.4287,38.2979,38.3209,46801.0
2015-08-19 14:50:00,49.81,49.82,49.64,49.67,53447.0,38.3209,38.3286,38.1902,38.2132,53447.0
2015-08-19 15:00:00,49.68,49.71,49.6,49.71,129698.0,38.2209,38.244,38.1594,38.244,129698.0
2015-08-19 15:10:00,49.72,49.77,49.65,49.7,107269.0,38.2517,38.2902,38.1979,38.2363,107269.0
2015-08-19 15:20:00,49.7,49.8,49.68,49.79,99539.0,38.2363,38.3133,38.2209,38.3056,99539.0
2015-08-19 15:30:00,49.78,49.88,49.78,49.83,206484.0,38.2979,38.3748,38.2979,38.3363,206484.0
2015-08-19 15:40:00,49.82,49.97,49.8,49.94,281494.0,38.3286,38.444,38.3133,38.421,281494.0
2015-08-19 15:50:00,49.94,49.94,49.73,49.73,289870.0,38.421,38.421,38.2594,38.2594,289870.0
2015-08-20 09:30:00,49.31,49.44,49.07,49.28,193126.0,37.9363,38.0363,37.7516,37.9132,193126.0
2015-08-20 09:40:00,49.28,49.44,49.26,49.33,136258.0,37.9132,38.0363,37.8978,37.9517,136258.0
2015-08-20 09:50:00,49.34,49.41,49.31,49.37,85468.0,37.9594,38.0132,37.9363,37.9824,85468.0
2015-08-20 10:00:00,49.36,49.37,49.25,49.33,116475.0,37.9747,37.9824,37.8901,37.9517,116475.0
2015-08-20 10:10:00,49.33,49.43,49.32,49.33,88569.0,37.9517,38.0286,37.944,37.9517,88569.0
2015-08-20 10:20:00,49.32,49.37,49.23,49.32,195833.0,37.944,37.9824,37.8747,37.944,195833.0
2015-08-20 10:30:00,49.33,49.44,49.29,49.38,129334.0,37.9517,38.0363,37.9209,37.9901,129334.0
2015-08-20 10:40:00,49.38,49.5,49.35,49.48,152058.0,37.9901,38.0825,37.9671,38.0671,152058.0
2015-08-20 10:50:00,49.48,49.57,49.45,49.47,96397.0,38.0671,38.1363,38.044,38.0594,96397.0
2015-08-20 11:00:00,49.47,49.51,49.35,49.36,118805.0,38.0594,38.0901,37.9671,37.9747,118805.0
2015-08-20 11:10:00,49.34,49.36,49.27,49.28,91391.0,37.9594,37.9747,37.9055,37.9132,91391.0
2015-08-20 11:20:00,49.29,49.46,49.28,49.38,167659.0,37.9209,38.0517,37.9132,37.9901,167659.0
2015-08-20 11:30:00,49.39,49.39,49.27,49.32,100554.0,37.9978,37.9978,37.9055,37.944,100554.0
2015-08-20 11:40:00,49.32,49.34,49.29,49.3,72322.0,37.944,37.9594,37.9209,37.9286,72322.0
2015-08-20 11:50:00,49.3,49.31,49.2,49.23,106442.0,37.9286,37.9363,37.8516,37.8747,106442.0
2015-08-20 12:00:00,49.23,49.26,49.15,49.26,99216.0,37.8747,37.8978,37.8132,37.8978,99216.0
2015-08-20 12:10:00,49.25,49.26,49.12,49.14,84984.0,37.8901,37.8978,37.7901,37.8055,84984.0
2015-08-20 12:20:00,49.14,49.15,49.03,49.09,137749.0,37.8055,37.8132,37.7209,37.767,137749.0
2015-08-20 12:30:00,49.09,49.16,49.09,49.11,79273.0,37.767,37.8209,37.767,37.7824,79273.0
2015-08-20 12:40:00,49.12,49.12,48.97,49.0,97582.0,37.7901,37.7901,37.6747,37.6978,97582.0
2015-08-20 12:50:00,49.0,49.0,48.89,48.96,85994.0,37.6978,37.6978,37.6132,37.667,85994.0
2015-08-20 13:00:00,48.95,48.97,48.91,48.96,58547.0,37.6593,37.6747,37.6285,37.667,58547.0
2015-08-20 13:10:00,48.95,49.07,48.94,49.06,99897.0,37.6593,37.7516,37.6516,37.7439,99897.0
2015-08-20 13:20:00,49.07,49.2,49.07,49.15,56999.0,37.7516,37.8516,37.7516,37.8132,56999.0
2015-08-20 13:30:00,49.15,49.18,49.12,49.13,43139.0,37.8132,37.8363,37.7901,37.7978,43139.0
2015-08-20 13:40:00,49.13,49.16,49.07,49.16,42810.0,37.7978,37.8209,37.7516,37.8209,42810.0
2015-08-20 13:50:00,49.16,49.2,49.15,49.19,42188.0,37.8209,37.8516,37.8132,37.844,42188.0
2015-08-20 14:00:00,49.19,49.19,49.09,49.09,72820.0,37.844,37.844,37.767,37.767,72820.0
2015-08-20 14:10:00,49.09,49.12,49.03,49.11,73764.0,37.767,37.7901,37.7209,37.7824,73764.0
2015-08-20 14:20:00,49.1,49.24,49.1,49.2,199737.0,37.7747,37.8824,37.7747,37.8516,199737.0
2015-08-20 14:30:00,49.19,49.27,49.19,49.24,172927.0,37.844,37.9055,37.844,37.8824,172927.0
2015-08-20 14:40:00,49.24,49.24,49.1,49.11,108036.0,37.8824,37.8824,37.7747,37.7824,108036.0
2015-08-20 14:50:00,49.11,49.22,49.11,49.2,229984.0,37.7824,37.867,37.7824,37.8516,229984.0
2015-08-20 15:00:00,49.2,49.27,49.16,49.27,90326.0,37.8516,37.9055,37.8209,37.9055,90326.0
2015-08-20 15:10:00,49.27,49.29,49.19,49.23,130179.0,37.9055,37.9209,37.844,37.8747,130179.0
2015-08-20 15:20:00,49.23,49.29,49.21,49.25,187858.0,37.8747,37.9209,37.8593,37.8901,187858.0
2015-08-20 15:30:00,49.25,49.33,49.23,49.23,145146.0,37.8901,37.9517,37.8747,37.8747,145146.0
2015-08-20 15:40:00,49.23,49.28,49.18,49.22,212146.0,37.8747,37.9132,37.8363,37.867,212146.0
2015-08-20 15:50:00,49.21,49.23,49.08,49.08,591451.0,37.8593,37.8747,37.7593,37.7593,591451.0
2015-08-21 09:30:00,48.68,49.18,48.66,49.11,365491.0,37.4516,37.8363,37.4362,37.7824,365491.0
2015-08-21 09:40:00,49.11,49.11,48.88,48.97,116051.0,37.7824,37.7824,37.6055,37.6747,116051.0
2015-08-21 09:50:00,48.95,49.05,48.92,48.95,156092.0,37.6593,37.7362,37.6362,37.6593,156092.0
2015-08-21 10:00:00,48.94,49.01,48.88,48.93,112452.0,37.6516,37.7055,37.6055,37.6439,112452.0
2015-08-21 10:10:00,48.92,48.92,48.75,48.76,116838.0,37.6362,37.6362,37.5054,37.5131,116838.0
2015-08-21 10:20:00,48.76,48.83,48.63,48.66,173260.0,37.5131,37.567,37.4131,37.4362,173260.0
2015-08-21 10:30:00,48.65,48.67,48.51,48.55,160267.0,37.4285,37.4439,37.3208,37.3516,160267.0
2015-08-21 10:40:00,48.54,48.6,48.5,48.53,99989.0,37.3439,37.39,37.3131,37.3362,99989.0
2015-08-21 10:50:00,48.53,48.61,48.45,48.5,91242.0,37.3362,37.3977,37.2746,37.3131,91242.0
2015-08-21 11:00:00,48.49,48.5,48.41,48.45,114171.0,37.3054,37.3131,37.2439,37.2746,114171.0
2015-08-21 11:10:00,48.45,48.47,48.35,48.37,97711.0,37.2746,37.29,37.1977,37.2131,97711.0
2015-08-21 11:20:00,48.37,48.42,48.32,48.34,136936.0,37.2131,37.2516,37.1746,37.19,136936.0
2015-08-21 11:30:00,48.34,48.41,48.22,48.23,141478.0,37.19,37.2439,37.0977,37.1054,141478.0
2015-08-21 11:40:00,48.22,48.37,48.2,48.37,95002.0,37.0977,37.2131,37.0823,37.2131,95002.0
2015-08-21 11:50:00,48.38,48.53,48.32,48.53,124328.0,37.2208,37.3362,37.1746,37.3362,124328.0
2015-08-21 12:00:00,48.52,48.76,48.52,48.72,147651.0,37.3285,37.5131,37.3285,37.4824,147651.0
2015-08-21 12:10:00,48.71,48.79,48.63,48.66,113895.0,37.4747,37.5362,37.4131,37.4362,113895.0
2015-08-21 12:20:00,48.66,48.68,48.57,48.63,97880.0,37.4362,37.4516,37.367,37.4131,97880.0
2015-08-21 12:30:00,48.63,48.68,48.57,48.62,93429.0,37.4131,37.4516,37.367,37.4054,93429.0
2015-08-21 12:40:00,48.62,48.65,48.56,48.61,90308.0,37.4054,37.4285,37.3593,37.3977,90308.0
2015-08-21 12:50:00,48.6,48.61,48.45,48.47,56999.0,37.39,37.3977,37.2746,37.29,56999.0
2015-08-21 13:00:00,48.47,48.55,48.38,48.4,92185.0,37.29,37.3516,37.2208,37.2362,92185.0
2015-08-21 13:10:00,48.4,48.46,48.37,48.39,62279.0,37.2362,37.2823,37.2131,37.2285,62279.0
2015-08-21 13:20:00,48.38,48.57,48.38,48.57,86444.0,37.2208,37.367,37.2208,37.367,86444.0
2015-08-21 13:30:00,48.57,48.64,48.45,48.63,99802.0,37.367,37.4208,37.2746,37.4131,99802.0
2015-08-21 13:40:00,48.63,48.67,48.59,48.61,78613.0,37.4131,37.4439,37.3824,37.3977,78613.0
2015-08-21 13:50:00,48.6,48.69,48.54,48.67,63060.0,37.39,37.4593,37.3439,37.4439,63060.0
2015-08-21 14:00:00,48.68,48.76,48.63,48.67,69146.0,37.4516,37.5131,37.4131,37.4439,69146.0
2015-08-21 14:10:00,48.67,48.72,48.58,48.61,79293.0,37.4439,37.4824,37.3747,37.3977,79293.0
2015-08-21 14:20:00,48.6,48.64,48.52,48.56,72692.0,37.39,37.4208,37.3285,37.3593,72692.0
2015-08-21 14:30:00,48.54,48.57,48.45,48.47,81884.0,37.3439,37.367,37.2746,37.29,81884.0
2015-08-21 14:40:00,48.47,48.48,48.27,48.29,73486.0,37.29,37.2977,37.1362,37.1515,73486.0
2015-08-21 14:50:00,48.28,48.32,48.23,48.28,103632.0,37.1439,37.1746,37.1054,37.1439,103632.0
2015-08-21 15:00:00,48.27,48.33,48.19,48.21,134078.0,37.1362,37.1823,37.0746,37.09,134078.0
2015-08-21 15:10:00,48.21,48.22,48.01,48.17,203001.0,37.09,37.0977,36.9361,37.0592,203001.0
2015-08-21 15:20:00,48.16,48.21,48.08,48.11,255375.0,37.0515,37.09,36.99,37.0131,255375.0
2015-08-21 15:30:00,48.11,48.13,47.98,48.07,301975.0,37.0131,37.0285,36.9131,36.9823,301975.0
2015-08-21 15:40:00,48.07,48.31,48.06,48.25,460333.0,36.9823,37.1669,36.9746,37.1208,460333.0
2015-08-21 15:50:00,48.25,48.34,47.95,47.96,658794.0,37.1208,37.19,36.89,36.8977,658794.0
2015-08-24 09:30:00,45.5,47.95,44.03,45.43,492694.0,35.0051,36.89,33.8741,34.9512,492694.0
2015-08-24 09:40:00,45.41,46.47,45.4,45.74,198263.0,34.9358,35.7513,34.9281,35.1897,198263.0
2015-08-24 09:50:00,45.74,46.07,45.27,46.07,260069.0,35.1897,35.4436,34.8281,35.4436,260069.0
2015-08-24 10:00:00,46.07,46.56,45.83,46.44,265102.0,35.4436,35.8206,35.259,35.7283,265102.0
2015-08-24 10:10:00,46.43,46.84,46.43,46.68,234903.0,35.7206,36.036,35.7206,35.9129,234903.0
2015-08-24 10:20:00,46.66,46.98,46.52,46.53,218041.0,35.8975,36.1437,35.7898,35.7975,218041.0
2015-08-24 10:30:00,46.48,46.92,46.22,46.79,255355.0,35.759,36.0975,35.559,35.9975,255355.0
2015-08-24 10:40:00,46.79,46.93,46.48,46.8,151829.0,35.9975,36.1052,35.759,36.0052,151829.0
2015-08-24 10:50:00,46.81,46.92,46.58,46.67,153302.0,36.0129,36.0975,35.836,35.9052,153302.0
2015-08-24 11:00:00,46.67,46.75,46.38,46.54,180717.0,35.9052,35.9668,35.6821,35.8052,180717.0
2015-08-24 11:10:00,46.55,46.7,46.47,46.63,158190.0,35.8129,35.9283,35.7513,35.8744,158190.0
2015-08-24 11:20:00,46.62,46.62,46.47,46.51,160540.0,35.8667,35.8667,35.7513,35.7821,160540.0
2015-08-24 11:30:00,46.51,46.86,46.48,46.78,188827.0,35.7821,36.0514,35.759,35.9898,188827.0
2015-08-24 11:40:00,46.77,47.05,46.66,47.05,303594.0,35.9821,36.1976,35.8975,36.1976,303594.0
2015-08-24 11:50:00,47.04,47.52,47.04,47.36,200970.0,36.1899,36.5592,36.1899,36.4361,200970.0
2015-08-24 12:00:00,47.35,47.44,47.1,47.4,153000.0,36.4284,36.4976,36.236,36.4668,153000.0
2015-08-24 12:10:00,47.4,47.6,47.37,47.58,196243.0,36.4668,36.6207,36.4438,36.6053,196243.0
2015-08-24 12:20:00,47.57,47.73,47.5,47.63,102734.0,36.5976,36.7207,36.5438,36.6438,102734.0
2015-08-24 12:30:00,47.64,47.97,47.52,47.89,191679.0,36.6515,36.9054,36.5592,36.8438,191679.0
2015-08-24 12:40:00,47.9,47.96,47.75,47.8,275039.0,36.8515,36.8977,36.7361,36.7746,275039.0
2015-08-24 12:50:00,47.8,48.04,47.72,47.94,149880.0,36.7746,36.9592,36.713,36.8823,149880.0
2015-08-24 13:00:00,47.93,48.05,47.92,48.02,105353.0,36.8746,36.9669,36.8669,36.9438,105353.0
2015-08-24 13:10:00,48.01,48.05,47.8,47.9,98979.0,36.9361,36.9669,36.7746,36.8515,98979.0
2015-08-24 13:20:00,47.89,47.89,47.57,47.63,144126.0,36.8438,36.8438,36.5976,36.6438,144126.0
2015-08-24 13:30:00,47.62,47.62,47.28,47.32,116650.0,36.6361,36.6361,36.3745,36.4053,116650.0
2015-08-24 13:40:00,47.31,47.41,47.24,47.37,103963.0,36.3976,36.4745,36.3437,36.4438,103963.0
2015-08-24 13:50:00,47.36,47.37,47.01,47.03,145340.0,36.4361,36.4438,36.1668,36.1822,145340.0
2015-08-24 14:00:00,47.03,47.07,46.87,46.88,146710.0,36.1822,36.2129,36.0591,36.0668,146710.0
2015-08-24 14:10:00,46.87,47.03,46.71,46.98,179004.0,36.0591,36.1822,35.936,36.1437,179004.0
2015-08-24 14:20:00,46.99,47.05,46.85,46.89,132274.0,36.1514,36.1976,36.0437,36.0745,132274.0
2015-08-24 14:30:00,46.9,47.08,46.86,47.02,131124.0,36.0822,36.2206,36.0514,36.1745,131124.0
2015-08-24 14:40:00,47.01,47.01,46.61,46.68,138482.0,36.1668,36.1668,35.8591,35.9129,138482.0
2015-08-24 14:50:00,46.69,46.83,46.19,46.29,281946.0,35.9206,36.0283,35.5359,35.6129,281946.0
2015-08-24 15:00:00,46.24,46.56,46.05,46.55,218535.0,35.5744,35.8206,35.4282,35.8129,218535.0
2015-08-24 15:10:00,46.55,46.55,46.15,46.18,171655.0,35.8129,35.8129,35.5052,35.5282,171655.0
2015-08-24 15:20:00,46.18,46.26,46.01,46.06,286778.0,35.5282,35.5898,35.3974,35.4359,286778.0
2015-08-24 15:30:00,46.06,46.79,45.95,46.75,287576.0,35.4359,35.9975,35.3513,35.9668,287576.0
2015-08-24 15:40:00,46.76,47.15,46.49,46.64,300723.0,35.9745,36.2745,35.7667,35.8821,300723.0
2015-08-24 15:50:00,46.65,46.92,46.35,46.36,500307.0,35.8898,36.0975,35.659,35.6667,500307.0
2015-08-25 09:30:00,48.4,48.5,47.02,47.26,207147.0,37.2362,37.3131,36.1745,36.3591,207147.0
2015-08-25 09:40:00,47.27,47.28,46.79,46.83,172888.0,36.3668,36.3745,35.9975,36.0283,172888.0
2015-08-25 09:50:00,46.84,46.97,46.56,46.72,184856.0,36.036,36.136,35.8206,35.9437,184856.0
2015-08-25 10:00:00,46.72,46.84,46.56,46.65,138867.0,35.9437,36.036,35.8206,35.8898,138867.0
2015-08-25 10:10:00,46.64,46.84,46.51,46.59,244143.0,35.8821,36.036,35.7821,35.8437,244143.0
2015-08-25 10:20:00,46.6,46.66,46.47,46.57,82934.0,35.8514,35.8975,35.7513,35.8283,82934.0
2015-08-25 10:30:00,46.55,46.56,46.42,46.55,151883.0,35.8129,35.8206,35.7129,35.8129,151883.0
2015-08-25 10:40:00,46.52,46.64,46.49,46.62,71768.0,35.7898,35.8821,35.7667,35.8667,71768.0
2015-08-25 10:50:00,46.62,46.76,46.61,46.72,123931.0,35.8667,35.9745,35.8591,35.9437,123931.0
2015-08-25 11:00:00,46.72,46.93,46.72,46.92,86148.0,35.9437,36.1052,35.9437,36.0975,86148.0
2015-08-25 11:10:00,46.92,47.08,46.92,47.03,112782.0,36.0975,36.2206,36.0975,36.1822,112782.0
2015-08-25 11:20:00,47.04,47.11,46.88,46.88,78353.0,36.1899,36.2437,36.0668,36.0668,78353.0
2015-08-25 11:30:00,46.88,46.91,46.8,46.82,84581.0,36.0668,36.0899,36.0052,36.0206,84581.0
2015-08-25 11:40:00,46.82,46.89,46.79,46.85,94666.0,36.0206,36.0745,35.9975,36.0437,94666.0
2015-08-25 11:50:00,46.85,46.87,46.79,46.81,138849.0,36.0437,36.0591,35.9975,36.0129,138849.0
2015-08-25 12:00:00,46.82,46.88,46.79,46.86,96729.0,36.0206,36.0668,35.9975,36.0514,96729.0
2015-08-25 12:10:00,46.85,46.92,46.76,46.8,74346.0,36.0437,36.0975,35.9745,36.0052,74346.0
2015-08-25 12:20:00,46.81,46.89,46.79,46.82,54438.0,36.0129,36.0745,35.9975,36.0206,54438.0
2015-08-25 12:30:00,46.81,46.87,46.71,46.72,100374.0,36.0129,36.0591,35.936,35.9437,100374.0
2015-08-25 12:40:00,46.72,46.82,46.71,46.76,105079.0,35.9437,36.0206,35.936,35.9745,105079.0
2015-08-25 12:50:00,46.76,46.81,46.6,46.62,74084.0,35.9745,36.0129,35.8514,35.8667,74084.0
2015-08-25 13:00:00,46.63,46.72,46.59,46.62,89591.0,35.8744,35.9437,35.8437,35.8667,89591.0
2015-08-25 13:10:00,46.62,46.64,46.51,46.53,61090.0,35.8667,35.8821,35.7821,35.7975,61090.0
2015-08-25 13:20:00,46.53,46.62,46.34,46.38,148804.0,35.7975,35.8667,35.6513,35.6821,148804.0
2015-08-25 13:30:00,46.37,46.51,46.34,46.46,119102.0,35.6744,35.7821,35.6513,35.7437,119102.0
2015-08-25 13:40:00,46.46,46.47,46.36,46.39,144293.0,35.7437,35.7513,35.6667,35.6898,144293.0
2015-08-25 13:50:00,46.38,46.57,46.37,46.47,128260.0,35.6821,35.8283,35.6744,35.7513,128260.0
2015-08-25 14:00:00,46.48,46.5,46.38,46.4,88743.0,35.759,35.7744,35.6821,35.6975,88743.0
2015-08-25 14:10:00,46.4,46.48,46.37,46.46,128827.0,35.6975,35.759,35.6744,35.7437,128827.0
2015-08-25 14:20:00,46.46,46.57,46.43,46.48,120068.0,35.7437,35.8283,35.7206,35.759,120068.0
2015-08-25 14:30:00,46.48,46.55,46.38,46.42,132955.0,35.759,35.8129,35.6821,35.7129,132955.0
2015-08-25 14:40:00,46.42,46.55,46.41,46.55,141204.0,35.7129,35.8129,35.7052,35.8129,141204.0
2015-08-25 14:50:00,46.56,46.64,46.52,46.54,110118.0,35.8206,35.8821,35.7898,35.8052,110118.0
2015-08-25 15:00:00,46.54,46.6,46.41,46.43,218378.0,35.8052,35.8514,35.7052,35.7206,218378.0
2015-08-25 15:10:00,46.43,46.46,46.22,46.25,297206.0,35.7206,35.7437,35.559,35.5821,297206.0
2015-08-25 15:20:00,46.25,46.25,45.95,46.01,320276.0,35.5821,35.5821,35.3513,35.3974,320276.0
2015-08-25 15:30:00,45.98,46.08,45.73,45.75,348995.0,35.3744,35.4513,35.182,35.1974,348995.0
2015-08-25 15:40:00,45.76,45.89,45.33,45.42,514791.0,35.2051,35.3051,34.8743,34.9435,514791.0
2015-08-25 15:50:00,45.43,45.73,45.13,45.17,883533.0,34.9512,35.182,34.7204,34.7512,883533.0
2015-08-26 09:30:00,46.18,46.39,46.06,46.16,281394.0,35.5282,35.6898,35.4359,35.5128,281394.0
2015-08-26 09:40:00,46.15,46.28,46.0,46.13,259778.0,35.5052,35.6052,35.3898,35.4898,259778.0
2015-08-26 09:50:00,46.14,46.32,45.96,46.27,172518.0,35.4975,35.6359,35.359,35.5975,172518.0
2015-08-26 10:00:00,46.28,46.36,46.17,46.31,149638.0,35.6052,35.6667,35.5205,35.6282,149638.0
2015-08-26 10:10:00,46.3,46.43,45.9,45.9,206956.0,35.6206,35.7206,35.3128,35.3128,206956.0
2015-08-26 10:20:00,45.93,46.31,45.86,46.26,121505.0,35.3359,35.6282,35.282,35.5898,121505.0
2015-08-26 10:30:00,46.28,46.4,46.1,46.21,88222.0,35.6052,35.6975,35.4667,35.5513,88222.0
2015-08-26 10:40:00,46.2,46.21,45.96,46.06,88683.0,35.5436,35.5513,35.359,35.4359,88683.0
2015-08-26 10:50:00,46.07,46.25,45.98,45.99,85758.0,35.4436,35.5821,35.3744,35.3821,85758.0
2015-08-26 11:00:00,46.0,46.1,45.89,46.01,78250.0,35.3898,35.4667,35.3051,35.3974,78250.0
2015-08-26 11:10:00,46.01,46.09,45.88,46.08,96024.0,35.3974,35.459,35.2974,35.4513,96024.0
2015-08-26 11:20:00,46.08,46.12,45.93,45.95,109913.0,35.4513,35.4821,35.3359,35.3513,109913.0
2015-08-26 11:30:00,45.94,46.0,45.63,45.63,112459.0,35.3436,35.3898,35.1051,35.1051,112459.0
2015-08-26 11:40:00,45.62,45.84,45.61,45.76,104116.0,35.0974,35.2667,35.0897,35.2051,104116.0
2015-08-26 11:50:00,45.75,45.84,45.67,45.73,97428.0,35.1974,35.2667,35.1359,35.182,97428.0
2015-08-26 12:00:00,45.73,45.74,45.6,45.68,104679.0,35.182,35.1897,35.082,35.1436,104679.0
2015-08-26 12:10:00,45.69,45.8,45.6,45.73,65085.0,35.1513,35.2359,35.082,35.182,65085.0
2015-08-26 12:20:00,45.74,45.77,45.54,45.55,82371.0,35.1897,35.2128,35.0359,35.0435,82371.0
2015-08-26 12:30:00,45.56,45.58,45.4,45.47,97824.0,35.0512,35.0666,34.9281,34.982,97824.0
2015-08-26 12:40:00,45.48,45.64,45.43,45.6,82007.0,34.9897,35.1128,34.9512,35.082,82007.0
2015-08-26 12:50:00,45.6,45.73,45.51,45.73,70569.0,35.082,35.182,35.0128,35.182,70569.0
2015-08-26 13:00:00,45.72,45.82,45.59,45.62,79474.0,35.1743,35.2513,35.0743,35.0974,79474.0
2015-08-26 13:10:00,45.63,45.7,45.57,45.64,67754.0,35.1051,35.159,35.0589,35.1128,67754.0
2015-08-26 13:20:00,45.65,45.83,45.64,45.82,78052.0,35.1205,35.259,35.1128,35.2513,78052.0
2015-08-26 13:30:00,45.83,45.95,45.71,45.91,85852.0,35.259,35.3513,35.1666,35.3205,85852.0
2015-08-26 13:40:00,45.9,45.91,45.74,45.76,63782.0,35.3128,35.3205,35.1897,35.2051,63782.0
2015-08-26 13:50:00,45.78,45.89,45.74,45.87,58791.0,35.2205,35.3051,35.1897,35.2897,58791.0
2015-08-26 14:00:00,45.87,45.89,45.78,45.86,70062.0,35.2897,35.3051,35.2205,35.282,70062.0
2015-08-26 14:10:00,45.87,45.9,45.6,45.64,120494.0,35.2897,35.3128,35.082,35.1128,120494.0
2015-08-26 14:20:00,45.63,45.71,45.58,45.67,96496.0,35.1051,35.1666,35.0666,35.1359,96496.0
2015-08-26 14:30:00,45.68,45.83,45.64,45.82,106817.0,35.1436,35.259,35.1128,35.2513,106817.0
2015-08-26 14:40:00,45.82,45.99,45.79,45.82,182361.0,35.2513,35.3821,35.2282,35.2513,182361.0
2015-08-26 14:50:00,45.83,45.93,45.74,45.86,142153.0,35.259,35.3359,35.1897,35.282,142153.0
2015-08-26 15:00:00,45.85,46.0,45.77,45.97,174222.0,35.2744,35.3898,35.2128,35.3667,174222.0
2015-08-26 15:10:00,45.97,46.17,45.96,46.15,177728.0,35.3667,35.5205,35.359,35.5052,177728.0
2015-08-26 15:20:00,46.15,46.24,46.03,46.09,196501.0,35.5052,35.5744,35.4128,35.459,196501.0
2015-08-26 15:30:00,46.1,46.26,46.08,46.19,351897.0,35.4667,35.5898,35.4513,35.5359,351897.0
2015-08-26 15:40:00,46.19,46.49,46.17,46.29,345721.0,35.5359,35.7667,35.5205,35.6129,345721.0
2015-08-26 15:50:00,46.3,46.46,46.23,46.4,545632.0,35.6206,35.7437,35.5667,35.6975,545632.0
2015-08-27 09:30:00,46.96,47.12,46.79,47.03,139807.0,36.1283,36.2514,35.9975,36.1822,139807.0
2015-08-27 09:40:00,47.02,47.18,46.94,46.97,71426.0,36.1745,36.2976,36.1129,36.136,71426.0
2015-08-27 09:50:00,46.98,47.09,46.92,46.94,68433.0,36.1437,36.2283,36.0975,36.1129,68433.0
2015-08-27 10:00:00,46.93,47.07,46.86,47.07,66221.0,36.1052,36.2129,36.0514,36.2129,66221.0
2015-08-27 10:10:00,47.07,47.12,46.97,47.06,64066.0,36.2129,36.2514,36.136,36.2053,64066.0
2015-08-27 10:20:00,47.06,47.07,46.96,47.03,50626.0,36.2053,36.2129,36.1283,36.1822,50626.0
2015-08-27 10:30:00,47.02,47.13,46.94,47.11,69558.0,36.1745,36.2591,36.1129,36.2437,69558.0
2015-08-27 10:40:00,47.11,47.34,47.1,47.32,97835.0,36.2437,36.4207,36.236,36.4053,97835.0
2015-08-27 10:50:00,47.31,47.44,47.28,47.36,87129.0,36.3976,36.4976,36.3745,36.4361,87129.0
2015-08-27 11:00:00,47.36,47.56,47.34,47.49,101414.0,36.4361,36.5899,36.4207,36.5361,101414.0
2015-08-27 11:10:00,47.49,47.5,47.34,47.45,104640.0,36.5361,36.5438,36.4207,36.5053,104640.0
2015-08-27 11:20:00,47.46,47.49,47.4,47.43,99894.0,36.513,36.5361,36.4668,36.4899,99894.0
2015-08-27 11:30:00,47.44,47.46,47.29,47.29,42601.0,36.4976,36.513,36.3822,36.3822,42601.0
2015-08-27 11:40:00,47.29,47.49,47.28,47.49,63429.0,36.3822,36.5361,36.3745,36.5361,63429.0
2015-08-27 11:50:00,47.49,47.57,47.48,47.54,62881.0,36.5361,36.5976,36.5284,36.5745,62881.0
2015-08-27 12:00:00,47.53,47.79,47.52,47.67,85827.0,36.5668,36.7669,36.5592,36.6746,85827.0
2015-08-27 12:10:00,47.67,47.68,47.61,47.62,32502.0,36.6746,36.6822,36.6284,36.6361,32502.0
2015-08-27 12:20:00,47.63,47.68,47.58,47.67,42312.0,36.6438,36.6822,36.6053,36.6746,42312.0
2015-08-27 12:30:00,47.67,47.67,47.57,47.61,49463.0,36.6746,36.6746,36.5976,36.6284,49463.0
2015-08-27 12:40:00,47.61,47.61,47.52,47.6,94299.0,36.6284,36.6284,36.5592,36.6207,94299.0
2015-08-27 12:50:00,47.61,47.67,47.6,47.66,68865.0,36.6284,36.6746,36.6207,36.6669,68865.0
2015-08-27 13:00:00,47.66,47.71,47.6,47.69,48891.0,36.6669,36.7053,36.6207,36.6899,48891.0
2015-08-27 13:10:00,47.68,47.71,47.65,47.66,42135.0,36.6822,36.7053,36.6592,36.6669,42135.0
2015-08-27 13:20:00,47.66,47.69,47.55,47.58,52246.0,36.6669,36.6899,36.5822,36.6053,52246.0
2015-08-27 13:30:00,47.57,47.63,47.51,47.51,66165.0,36.5976,36.6438,36.5515,36.5515,66165.0
2015-08-27 13:40:00,47.51,47.56,47.47,47.52,77245.0,36.5515,36.5899,36.5207,36.5592,77245.0
2015-08-27 13:50:00,47.52,47.58,47.49,47.57,55821.0,36.5592,36.6053,36.5361,36.5976,55821.0
2015-08-27 14:00:00,47.56,47.59,47.53,47.55,64711.0,36.5899,36.613,36.5668,36.5822,64711.0
2015-08-27 14:10:00,47.54,47.59,47.39,47.41,89969.0,36.5745,36.613,36.4591,36.4745,89969.0
2015-08-27 14:20:00,47.41,47.46,47.18,47.23,78696.0,36.4745,36.513,36.2976,36.336,78696.0
2015-08-27 14:30:00,47.23,47.34,47.19,47.32,94614.0,36.336,36.4207,36.3053,36.4053,94614.0
2015-08-27 14:40:00,47.31,47.32,47.04,47.05,123903.0,36.3976,36.4053,36.1899,36.1976,123903.0
2015-08-27 14:50:00,47.04,47.08,46.78,46.82,160521.0,36.1899,36.2206,35.9898,36.0206,160521.0
2015-08-27 15:00:00,46.82,46.92,46.63,46.87,179340.0,36.0206,36.0975,35.8744,36.0591,179340.0
2015-08-27 15:10:00,46.84,46.93,46.76,46.9,144573.0,36.036,36.1052,35.9745,36.0822,144573.0
2015-08-27 15:20:00,46.89,47.14,46.81,47.11,238089.0,36.0745,36.2668,36.0129,36.2437,238089.0
2015-08-27 15:30:00,47.13,47.33,47.07,47.22,147171.0,36.2591,36.413,36.2129,36.3284,147171.0
2015-08-27 15:40:00,47.22,47.56,47.19,47.53,187364.0,36.3284,36.5899,36.3053,36.5668,187364.0
2015-08-27 15:50:00,47.52,47.65,47.44,47.64,282422.0,36.5592,36.6592,36.4976,36.6515,282422.0
2015-08-28 09:30:00,47.59,47.97,47.51,47.91,99629.0,36.613,36.9054,36.5515,36.8592,99629.0
2015-08-28 09:40:00,47.93,48.08,47.72,47.76,79005.0,36.8746,36.99,36.713,36.7438,79005.0
2015-08-28 09:50:00,47.77,47.9,47.7,47.9,59756.0,36.7515,36.8515,36.6976,36.8515,59756.0
2015-08-28 10:00:00,47.9,47.92,47.74,47.86,55085.0,36.8515,36.8669,36.7284,36.8207,55085.0
2015-08-28 10:10:00,47.86,47.95,47.78,47.88,53156.0,36.8207,36.89,36.7592,36.8361,53156.0
2015-08-28 10:20:00,47.88,48.0,47.77,47.94,60378.0,36.8361,36.9284,36.7515,36.8823,60378.0
2015-08-28 10:30:00,47.94,48.03,47.81,47.82,60826.0,36.8823,36.9515,36.7823,36.79,60826.0
2015-08-28 10:40:00,47.81,47.85,47.7,47.78,74907.0,36.7823,36.813,36.6976,36.7592,74907.0
2015-08-28 10:50:00,47.78,47.89,47.76,47.76,59601.0,36.7592,36.8438,36.7438,36.7438,59601.0
2015-08-28 11:00:00,47.78,47.91,47.77,47.86,96401.0,36.7592,36.8592,36.7515,36.8207,96401.0
2015-08-28 11:10:00,47.87,47.92,47.84,47.88,77153.0,36.8284,36.8669,36.8053,36.8361,77153.0
2015-08-28 11:20:00,47.89,48.0,47.88,48.0,104999.0,36.8438,36.9284,36.8361,36.9284,104999.0
2015-08-28 11:30:00,47.99,48.06,47.94,48.03,122497.0,36.9207,36.9746,36.8823,36.9515,122497.0
2015-08-28 11:40:00,48.02,48.02,47.94,48.0,160000.0,36.9438,36.9438,36.8823,36.9284,160000.0
2015-08-28 11:50:00,48.01,48.06,47.9,47.91,134355.0,36.9361,36.9746,36.8515,36.8592,134355.0
2015-08-28 12:00:00,47.92,48.02,47.91,47.97,71568.0,36.8669,36.9438,36.8592,36.9054,71568.0
2015-08-28 12:10:00,47.97,48.1,47.93,48.09,58578.0,36.9054,37.0054,36.8746,36.9977,58578.0
2015-08-28 12:20:00,48.09,48.12,48.03,48.11,56984.0,36.9977,37.0208,36.9515,37.0131,56984.0
2015-08-28 12:30:00,48.11,48.19,48.11,48.14,40491.0,37.0131,37.0746,37.0131,37.0361,40491.0
2015-08-28 12:40:00,48.15,48.18,48.05,48.1,51146.0,37.0438,37.0669,36.9669,37.0054,51146.0
2015-08-28 12:50:00,48.11,48.14,48.02,48.04,64733.0,37.0131,37.0361,36.9438,36.9592,64733.0
2015-08-28 13:00:00,48.05,48.05,47.98,48.02,64453.0,36.9669,36.9669,36.9131,36.9438,64453.0
2015-08-28 13:10:00,48.03,48.05,47.97,47.99,63365.0,36.9515,36.9669,36.9054,36.9207,63365.0
2015-08-28 13:20:00,47.99,48.0,47.86,47.86,67779.0,36.9207,36.9284,36.8207,36.8207,67779.0
2015-08-28 13:30:00,47.86,47.94,47.78,47.78,64740.0,36.8207,36.8823,36.7592,36.7592,64740.0
2015-08-28 13:40:00,47.77,47.9,47.76,47.88,54487.0,36.7515,36.8515,36.7438,36.8361,54487.0
2015-08-28 13:50:00,47.88,47.94,47.88,47.88,34418.0,36.8361,36.8823,36.8361,36.8361,34418.0
2015-08-28 14:00:00,47.88,47.99,47.88,47.98,56669.0,36.8361,36.9207,36.8361,36.9131,56669.0
2015-08-28 14:10:00,47.99,47.99,47.87,47.87,41646.0,36.9207,36.9207,36.8284,36.8284,41646.0
2015-08-28 14:20:00,47.88,47.95,47.87,47.93,95536.0,36.8361,36.89,36.8284,36.8746,95536.0
2015-08-28 14:30:00,47.93,47.95,47.84,47.92,119569.0,36.8746,36.89,36.8053,36.8669,119569.0
2015-08-28 14:40:00,47.93,47.99,47.87,47.97,77023.0,36.8746,36.9207,36.8284,36.9054,77023.0
2015-08-28 14:50:00,47.96,47.97,47.89,47.94,75404.0,36.8977,36.9054,36.8438,36.8823,75404.0
2015-08-28 15:00:00,47.94,47.98,47.84,47.97,88893.0,36.8823,36.9131,36.8053,36.9054,88893.0
2015-08-28 15:10:00,47.95,47.96,47.86,47.86,93273.0,36.89,36.8977,36.8207,36.8207,93273.0
2015-08-28 15:20:00,47.86,47.89,47.8,47.87,105356.0,36.8207,36.8438,36.7746,36.8284,105356.0
2015-08-28 15:30:00,47.87,47.88,47.72,47.78,152791.0,36.8284,36.8361,36.713,36.7592,152791.0
2015-08-28 15:40:00,47.78,47.87,47.73,47.82,254858.0,36.7592,36.8284,36.7207,36.79,254858.0
2015-08-28 15:50:00,47.82,48.05,47.82,48.03,357764.0,36.79,36.9669,36.79,36.9515,357764.0
2015-08-31 09:30:00,47.63,47.63,47.29,47.32,102761.0,36.6438,36.6438,36.3822,36.4053,102761.0
2015-08-31 09:40:00,47.35,47.39,47.22,47.24,65710.0,36.4284,36.4591,36.3284,36.3437,65710.0
2015-08-31 09:50:00,47.24,47.47,47.22,47.31,58113.0,36.3437,36.5207,36.3284,36.3976,58113.0
2015-08-31 10:00:00,47.32,47.36,47.19,47.31,77809.0,36.4053,36.4361,36.3053,36.3976,77809.0
2015-08-31 10:10:00,47.31,47.36,47.21,47.29,77194.0,36.3976,36.4361,36.3207,36.3822,77194.0
2015-08-31 10:20:00,47.29,47.47,47.26,47.47,113495.0,36.3822,36.5207,36.3591,36.5207,113495.0
2015-08-31 10:30:00,47.48,47.57,47.4,47.57,82540.0,36.5284,36.5976,36.4668,36.5976,82540.0
2015-08-31 10:40:00,47.57,47.59,47.45,47.5,56268.0,36.5976,36.613,36.5053,36.5438,56268.0
2015-08-31 10:50:00,47.5,47.56,47.45,47.48,51243.0,36.5438,36.5899,36.5053,36.5284,51243.0
2015-08-31 11:00:00,47.47,47.51,47.41,47.5,54614.0,36.5207,36.5515,36.4745,36.5438,54614.0
2015-08-31 11:10:00,47.49,47.62,47.46,47.61,71193.0,36.5361,36.6361,36.513,36.6284,71193.0
2015-08-31 11:20:00,47.62,47.78,47.62,47.74,81562.0,36.6361,36.7592,36.6361,36.7284,81562.0
2015-08-31 11:30:00,47.75,47.83,47.69,47.81,77745.0,36.7361,36.7977,36.6899,36.7823,77745.0
2015-08-31 11:40:00,47.82,47.99,47.82,47.86,70155.0,36.79,36.9207,36.79,36.8207,70155.0
2015-08-31 11:50:00,47.87,47.87,47.77,47.85,49017.0,36.8284,36.8284,36.7515,36.813,49017.0
2015-08-31 12:00:00,47.86,47.97,47.84,47.9,35991.0,36.8207,36.9054,36.8053,36.8515,35991.0
2015-08-31 12:10:00,47.9,47.98,47.89,47.97,32563.0,36.8515,36.9131,36.8438,36.9054,32563.0
2015-08-31 12:20:00,47.98,48.0,47.95,47.96,33017.0,36.9131,36.9284,36.89,36.8977,33017.0
2015-08-31 12:30:00,47.97,48.02,47.89,47.93,30392.0,36.9054,36.9438,36.8438,36.8746,30392.0
2015-08-31 12:40:00,47.93,47.93,47.88,47.9,29852.0,36.8746,36.8746,36.8361,36.8515,29852.0
2015-08-31 12:50:00,47.91,47.91,47.82,47.82,56259.0,36.8592,36.8592,36.79,36.79,56259.0
2015-08-31 13:00:00,47.82,47.89,47.82,47.89,28067.0,36.79,36.8438,36.79,36.8438,28067.0
2015-08-31 13:10:00,47.88,47.94,47.87,47.9,43463.0,36.8361,36.8823,36.8284,36.8515,43463.0
2015-08-31 13:20:00,47.91,47.91,47.81,47.84,44872.0,36.8592,36.8592,36.7823,36.8053,44872.0
2015-08-31 13:30:00,47.84,47.87,47.75,47.79,45773.0,36.8053,36.8284,36.7361,36.7669,45773.0
2015-08-31 13:40:00,47.79,47.81,47.76,47.77,26064.0,36.7669,36.7823,36.7438,36.7515,26064.0
2015-08-31 13:50:00,47.77,47.83,47.76,47.82,37513.0,36.7515,36.7977,36.7438,36.79,37513.0
2015-08-31 14:00:00,47.82,47.87,47.79,47.79,56656.0,36.79,36.8284,36.7669,36.7669,56656.0
2015-08-31 14:10:00,47.79,47.79,47.68,47.69,38086.0,36.7669,36.7669,36.6822,36.6899,38086.0
2015-08-31 14:20:00,47.7,47.81,47.7,47.78,52302.0,36.6976,36.7823,36.6976,36.7592,52302.0
2015-08-31 14:30:00,47.78,47.78,47.68,47.7,68430.0,36.7592,36.7592,36.6822,36.6976,68430.0
2015-08-31 14:40:00,47.69,47.72,47.64,47.66,62900.0,36.6899,36.713,36.6515,36.6669,62900.0
2015-08-31 14:50:00,47.65,47.65,47.57,47.63,68573.0,36.6592,36.6592,36.5976,36.6438,68573.0
2015-08-31 15:00:00,47.63,47.77,47.61,47.73,72670.0,36.6438,36.7515,36.6284,36.7207,72670.0
2015-08-31 15:10:00,47.74,47.79,47.67,47.69,88567.0,36.7284,36.7669,36.6746,36.6899,88567.0
2015-08-31 15:20:00,47.68,47.75,47.64,47.69,69786.0,36.6822,36.7361,36.6515,36.6899,69786.0
2015-08-31 15:30:00,47.68,47.83,47.67,47.78,179452.0,36.6822,36.7977,36.6746,36.7592,179452.0
2015-08-31 15:40:00,47.78,47.92,47.77,47.85,192528.0,36.7592,36.8669,36.7515,36.813,192528.0
2015-08-31 15:50:00,47.86,47.88,47.72,47.72,261130.0,36.8207,36.8361,36.713,36.713,261130.0
2015-09-01 09:30:00,46.67,46.99,46.58,46.94,129929.0,35.9052,36.1514,35.836,36.1129,129929.0
2015-09-01 09:40:00,46.96,47.09,46.81,46.9,73356.0,36.1283,36.2283,36.0129,36.0822,73356.0
2015-09-01 09:50:00,46.9,46.98,46.8,46.82,64196.0,36.0822,36.1437,36.0052,36.0206,64196.0
2015-09-01 10:00:00,46.83,46.83,46.58,46.66,114876.0,36.0283,36.0283,35.836,35.8975,114876.0
2015-09-01 10:10:00,46.66,46.81,46.6,46.61,88932.0,35.8975,36.0129,35.8514,35.8591,88932.0
2015-09-01 10:20:00,46.62,46.72,46.55,46.7,54004.0,35.8667,35.9437,35.8129,35.9283,54004.0
2015-09-01 10:30:00,46.71,46.79,46.58,46.67,72087.0,35.936,35.9975,35.836,35.9052,72087.0
2015-09-01 10:40:00,46.68,46.68,46.5,46.53,69720.0,35.9129,35.9129,35.7744,35.7975,69720.0
2015-09-01 10:50:00,46.52,46.56,46.43,46.51,96470.0,35.7898,35.8206,35.7206,35.7821,96470.0
2015-09-01 11:00:00,46.51,46.62,46.42,46.61,65115.0,35.7821,35.8667,35.7129,35.8591,65115.0
2015-09-01 11:10:00,46.6,46.76,46.57,46.73,78129.0,35.8514,35.9745,35.8283,35.9514,78129.0
2015-09-01 11:20:00,46.72,46.77,46.57,46.58,56919.0,35.9437,35.9821,35.8283,35.836,56919.0
2015-09-01 11:30:00,46.58,46.64,46.51,46.58,56128.0,35.836,35.8821,35.7821,35.836,56128.0
2015-09-01 11:40:00,46.59,46.59,46.5,46.56,55935.0,35.8437,35.8437,35.7744,35.8206,55935.0
2015-09-01 11:50:00,46.57,46.64,46.51,46.54,70598.0,35.8283,35.8821,35.7821,35.8052,70598.0
2015-09-01 12:00:00,46.54,46.62,46.48,46.52,64676.0,35.8052,35.8667,35.759,35.7898,64676.0
2015-09-01 12:10:00,46.51,46.64,46.49,46.62,45582.0,35.7821,35.8821,35.7667,35.8667,45582.0
2015-09-01 12:20:00,46.62,46.64,46.49,46.5,38830.0,35.8667,35.8821,35.7667,35.7744,38830.0
2015-09-01 12:30:00,46.5,46.55,46.45,46.54,53352.0,35.7744,35.8129,35.736,35.8052,53352.0
2015-09-01 12:40:00,46.53,46.55,46.41,46.48,117721.0,35.7975,35.8129,35.7052,35.759,117721.0
2015-09-01 12:50:00,46.48,46.53,46.45,46.5,113949.0,35.759,35.7975,35.736,35.7744,113949.0
2015-09-01 13:00:00,46.49,46.65,46.48,46.5,56937.0,35.7667,35.8898,35.759,35.7744,56937.0
2015-09-01 13:10:00,46.49,46.58,46.46,46.49,68456.0,35.7667,35.836,35.7437,35.7667,68456.0
2015-09-01 13:20:00,46.5,46.61,46.47,46.57,48497.0,35.7744,35.8591,35.7513,35.8283,48497.0
2015-09-01 13:30:00,46.56,46.61,46.49,46.5,66237.0,35.8206,35.8591,35.7667,35.7744,66237.0
2015-09-01 13:40:00,46.5,46.56,46.47,46.48,62600.0,35.7744,35.8206,35.7513,35.759,62600.0
2015-09-01 13:50:00,46.5,46.54,46.49,46.53,42373.0,35.7744,35.8052,35.7667,35.7975,42373.0
2015-09-01 14:00:00,46.52,46.55,46.43,46.54,134151.0,35.7898,35.8129,35.7206,35.8052,134151.0
2015-09-01 14:10:00,46.54,46.54,46.46,46.46,65840.0,35.8052,35.8052,35.7437,35.7437,65840.0
2015-09-01 14:20:00,46.45,46.56,46.45,46.46,61879.0,35.736,35.8206,35.736,35.7437,61879.0
2015-09-01 14:30:00,46.45,46.65,46.44,46.65,59712.0,35.736,35.8898,35.7283,35.8898,59712.0
2015-09-01 14:40:00,46.66,46.66,46.47,46.49,71621.0,35.8975,35.8975,35.7513,35.7667,71621.0
2015-09-01 14:50:00,46.5,46.59,46.46,46.48,95291.0,35.7744,35.8437,35.7437,35.759,95291.0
2015-09-01 15:00:00,46.48,46.52,46.4,46.48,147620.0,35.759,35.7898,35.6975,35.759,147620.0
2015-09-01 15:10:00,46.47,46.5,46.37,46.39,69521.0,35.7513,35.7744,35.6744,35.6898,69521.0
2015-09-01 15:20:00,46.39,46.45,46.26,46.29,114548.0,35.6898,35.736,35.5898,35.6129,114548.0
2015-09-01 15:30:00,46.3,46.34,46.18,46.2,113743.0,35.6206,35.6513,35.5282,35.5436,113743.0
2015-09-01 15:40:00,46.2,46.25,46.02,46.2,311007.0,35.5436,35.5821,35.4051,35.5436,311007.0
2015-09-01 15:50:00,46.19,46.42,46.16,46.27,472111.0,35.5359,35.7129,35.5128,35.5975,472111.0
2015-09-02 09:30:00,46.86,47.06,46.49,46.63,118096.0,36.0514,36.2053,35.7667,35.8744,118096.0
2015-09-02 09:40:00,46.62,46.64,46.43,46.61,92369.0,35.8667,35.8821,35.7206,35.8591,92369.0
2015-09-02 09:50:00,46.62,46.78,46.53,46.55,71518.0,35.8667,35.9898,35.7975,35.8129,71518.0
2015-09-02 10:00:00,46.54,46.7,46.5,46.56,44213.0,35.8052,35.9283,35.7744,35.8206,44213.0
2015-09-02 10:10:00,46.55,46.58,46.31,46.32,46838.0,35.8129,35.836,35.6282,35.6359,46838.0
2015-09-02 10:20:00,46.31,46.41,46.3,46.34,68063.0,35.6282,35.7052,35.6206,35.6513,68063.0
2015-09-02 10:30:00,46.32,46.4,46.23,46.31,53515.0,35.6359,35.6975,35.5667,35.6282,53515.0
2015-09-02 10:40:00,46.32,46.38,46.21,46.24,47678.0,35.6359,35.6821,35.5513,35.5744,47678.0
2015-09-02 10:50:00,46.24,46.37,46.24,46.36,45148.0,35.5744,35.6744,35.5744,35.6667,45148.0
2015-09-02 11:00:00,46.37,46.47,46.34,46.43,47046.0,35.6744,35.7513,35.6513,35.7206,47046.0
2015-09-02 11:10:00,46.43,46.52,46.38,46.49,65978.0,35.7206,35.7898,35.6821,35.7667,65978.0
2015-09-02 11:20:00,46.49,46.54,46.45,46.46,42668.0,35.7667,35.8052,35.736,35.7437,42668.0
2015-09-02 11:30:00,46.47,46.48,46.33,46.33,46014.0,35.7513,35.759,35.6436,35.6436,46014.0
2015-09-02 11:40:00,46.33,46.38,46.27,46.27,38221.0,35.6436,35.6821,35.5975,35.5975,38221.0
2015-09-02 11:50:00,46.25,46.28,46.18,46.28,84356.0,35.5821,35.6052,35.5282,35.6052,84356.0
2015-09-02 12:00:00,46.27,46.3,46.2,46.24,41834.0,35.5975,35.6206,35.5436,35.5744,41834.0
2015-09-02 12:10:00,46.25,46.32,46.2,46.32,42902.0,35.5821,35.6359,35.5436,35.6359,42902.0
2015-09-02 12:20:00,46.32,46.4,46.31,46.37,31391.0,35.6359,35.6975,35.6282,35.6744,31391.0
2015-09-02 12:30:00,46.37,46.46,46.37,46.46,35245.0,35.6744,35.7437,35.6744,35.7437,35245.0
2015-09-02 12:40:00,46.46,46.53,46.39,46.51,62552.0,35.7437,35.7975,35.6898,35.7821,62552.0
2015-09-02 12:50:00,46.51,46.57,46.42,46.54,31946.0,35.7821,35.8283,35.7129,35.8052,31946.0
2015-09-02 13:00:00,46.54,46.56,46.43,46.45,35734.0,35.8052,35.8206,35.7206,35.736,35734.0
2015-09-02 13:10:00,46.45,46.5,46.42,46.42,25305.0,35.736,35.7744,35.7129,35.7129,25305.0
2015-09-02 13:20:00,46.42,46.51,46.41,46.5,48709.0,35.7129,35.7821,35.7052,35.7744,48709.0
2015-09-02 13:30:00,46.51,46.51,46.39,46.4,39986.0,35.7821,35.7821,35.6898,35.6975,39986.0
2015-09-02 13:40:00,46.4,46.51,46.4,46.45,34069.0,35.6975,35.7821,35.6975,35.736,34069.0
2015-09-02 13:50:00,46.46,46.46,46.39,46.41,42012.0,35.7437,35.7437,35.6898,35.7052,42012.0
2015-09-02 14:00:00,46.41,46.48,46.37,46.4,86610.0,35.7052,35.759,35.6744,35.6975,86610.0
2015-09-02 14:10:00,46.41,46.5,46.41,46.42,41547.0,35.7052,35.7744,35.7052,35.7129,41547.0
2015-09-02 14:20:00,46.42,46.46,46.4,46.43,51606.0,35.7129,35.7437,35.6975,35.7206,51606.0
2015-09-02 14:30:00,46.42,46.53,46.4,46.48,60088.0,35.7129,35.7975,35.6975,35.759,60088.0
2015-09-02 14:40:00,46.48,46.49,46.38,46.42,61766.0,35.759,35.7667,35.6821,35.7129,61766.0
2015-09-02 14:50:00,46.42,46.5,46.41,46.5,68120.0,35.7129,35.7744,35.7052,35.7744,68120.0
2015-09-02 15:00:00,46.48,46.57,46.43,46.44,57136.0,35.759,35.8283,35.7206,35.7283,57136.0
2015-09-02 15:10:00,46.45,46.5,46.35,46.42,84440.0,35.736,35.7744,35.659,35.7129,84440.0
2015-09-02 15:20:00,46.44,46.53,46.4,46.51,67351.0,35.7283,35.7975,35.6975,35.7821,67351.0
2015-09-02 15:30:00,46.51,46.64,46.49,46.59,124643.0,35.7821,35.8821,35.7667,35.8437,124643.0
2015-09-02 15:40:00,46.59,46.61,46.53,46.56,148840.0,35.8437,35.8591,35.7975,35.8206,148840.0
2015-09-02 15:50:00,46.57,46.79,46.56,46.79,417964.0,35.8283,35.9975,35.8206,35.9975,417964.0
2015-09-03 09:30:00,45.77,46.13,45.76,46.1,392518.0,35.2128,35.4898,35.2051,35.4667,392518.0
2015-09-03 09:40:00,46.1,46.16,45.97,46.12,261507.0,35.4667,35.5128,35.3667,35.4821,261507.0
2015-09-03 09:50:00,46.12,46.3,46.07,46.19,288930.0,35.4821,35.6206,35.4436,35.5359,288930.0
2015-09-03 10:00:00,46.21,46.43,46.21,46.41,190661.0,35.5513,35.7206,35.5513,35.7052,190661.0
2015-09-03 10:10:00,46.41,46.73,46.34,46.72,192373.0,35.7052,35.9514,35.6513,35.9437,192373.0
2015-09-03 10:20:00,46.72,46.77,46.66,46.69,242323.0,35.9437,35.9821,35.8975,35.9206,242323.0
2015-09-03 10:30:00,46.7,46.71,46.59,46.61,163321.0,35.9283,35.936,35.8437,35.8591,163321.0
2015-09-03 10:40:00,46.61,46.66,46.54,46.58,94092.0,35.8591,35.8975,35.8052,35.836,94092.0
2015-09-03 10:50:00,46.58,46.68,46.57,46.64,118189.0,35.836,35.9129,35.8283,35.8821,118189.0
2015-09-03 11:00:00,46.65,46.7,46.59,46.62,87308.0,35.8898,35.9283,35.8437,35.8667,87308.0
2015-09-03 11:10:00,46.63,46.66,46.5,46.52,106420.0,35.8744,35.8975,35.7744,35.7898,106420.0
2015-09-03 11:20:00,46.53,46.55,46.48,46.52,114633.0,35.7975,35.8129,35.759,35.7898,114633.0
2015-09-03 11:30:00,46.53,46.55,46.48,46.5,95546.0,35.7975,35.8129,35.759,35.7744,95546.0
2015-09-03 11:40:00,46.5,46.56,46.48,46.51,95088.0,35.7744,35.8206,35.759,35.7821,95088.0
2015-09-03 11:50:00,46.51,46.52,46.44,46.49,157163.0,35.7821,35.7898,35.7283,35.7667,157163.0
2015-09-03 12:00:00,46.48,46.59,46.47,46.58,94120.0,35.759,35.8437,35.7513,35.836,94120.0
2015-09-03 12:10:00,46.59,46.59,46.51,46.57,50384.0,35.8437,35.8437,35.7821,35.8283,50384.0
2015-09-03 12:20:00,46.58,46.61,46.56,46.59,62160.0,35.836,35.8591,35.8206,35.8437,62160.0
2015-09-03 12:30:00,46.59,46.61,46.52,46.53,48955.0,35.8437,35.8591,35.7898,35.7975,48955.0
2015-09-03 12:40:00,46.54,46.59,46.48,46.57,75804.0,35.8052,35.8437,35.759,35.8283,75804.0
2015-09-03 12:50:00,46.57,46.58,46.51,46.54,103127.0,35.8283,35.836,35.7821,35.8052,103127.0
2015-09-03 13:00:00,46.54,46.55,46.31,46.36,74285.0,35.8052,35.8129,35.6282,35.6667,74285.0
2015-09-03 13:10:00,46.37,46.4,46.3,46.38,80801.0,35.6744,35.6975,35.6206,35.6821,80801.0
2015-09-03 13:20:00,46.39,46.45,46.32,46.39,99811.0,35.6898,35.736,35.6359,35.6898,99811.0
2015-09-03 13:30:00,46.38,46.41,46.32,46.4,118784.0,35.6821,35.7052,35.6359,35.6975,118784.0
2015-09-03 13:40:00,46.41,46.41,46.32,46.39,71866.0,35.7052,35.7052,35.6359,35.6898,71866.0
2015-09-03 13:50:00,46.39,46.39,46.27,46.28,85520.0,35.6898,35.6898,35.5975,35.6052,85520.0
2015-09-03 14:00:00,46.27,46.35,46.24,46.27,103238.0,35.5975,35.659,35.5744,35.5975,103238.0
2015-09-03 14:10:00,46.27,46.38,46.26,46.38,81520.0,35.5975,35.6821,35.5898,35.6821,81520.0
2015-09-03 14:20:00,46.36,46.43,46.33,46.41,92441.0,35.6667,35.7206,35.6436,35.7052,92441.0
2015-09-03 14:30:00,46.41,46.46,46.39,46.46,83421.0,35.7052,35.7437,35.6898,35.7437,83421.0
2015-09-03 14:40:00,46.46,46.49,46.41,46.46,58410.0,35.7437,35.7667,35.7052,35.7437,58410.0
2015-09-03 14:50:00,46.46,46.49,46.38,46.42,86850.0,35.7437,35.7667,35.6821,35.7129,86850.0
2015-09-03 15:00:00,46.43,46.51,46.37,46.38,82245.0,35.7206,35.7821,35.6744,35.6821,82245.0
2015-09-03 15:10:00,46.39,46.49,46.38,46.44,75495.0,35.6898,35.7667,35.6821,35.7283,75495.0
2015-09-03 15:20:00,46.44,46.51,46.39,46.47,162618.0,35.7283,35.7821,35.6898,35.7513,162618.0
2015-09-03 15:30:00,46.47,46.48,46.34,46.4,217009.0,35.7513,35.759,35.6513,35.6975,217009.0
2015-09-03 15:40:00,46.4,46.57,46.34,46.51,232341.0,35.6975,35.8283,35.6513,35.7821,232341.0
2015-09-03 15:50:00,46.51,46.59,46.43,46.44,314964.0,35.7821,35.8437,35.7206,35.7283,314964.0
2015-09-04 09:30:00,45.74,45.88,45.63,45.78,229775.0,35.1897,35.2974,35.1051,35.2205,229775.0
2015-09-04 09:40:00,45.79,45.88,45.71,45.79,165332.0,35.2282,35.2974,35.1666,35.2282,165332.0
2015-09-04 09:50:00,45.8,45.8,45.61,45.79,212102.0,35.2359,35.2359,35.0897,35.2282,212102.0
2015-09-04 10:00:00,45.79,45.97,45.72,45.96,140160.0,35.2282,35.3667,35.1743,35.359,140160.0
2015-09-04 10:10:00,45.97,46.04,45.92,45.96,120917.0,35.3667,35.4205,35.3282,35.359,120917.0
2015-09-04 10:20:00,45.96,46.08,45.93,46.01,150023.0,35.359,35.4513,35.3359,35.3974,150023.0
2015-09-04 10:30:00,46.0,46.06,45.95,46.01,84024.0,35.3898,35.4359,35.3513,35.3974,84024.0
2015-09-04 10:40:00,46.01,46.05,45.89,45.9,90389.0,35.3974,35.4282,35.3051,35.3128,90389.0
2015-09-04 10:50:00,45.9,45.99,45.88,45.96,89700.0,35.3128,35.3821,35.2974,35.359,89700.0
2015-09-04 11:00:00,45.96,46.05,45.84,45.84,99433.0,35.359,35.4282,35.2667,35.2667,99433.0
2015-09-04 11:10:00,45.84,45.92,45.83,45.91,47002.0,35.2667,35.3282,35.259,35.3205,47002.0
2015-09-04 11:20:00,45.9,45.98,45.87,45.97,105681.0,35.3128,35.3744,35.2897,35.3667,105681.0
2015-09-04 11:30:00,45.96,45.99,45.92,45.95,123870.0,35.359,35.3821,35.3282,35.3513,123870.0
2015-09-04 11:40:00,45.95,46.1,45.94,46.09,70425.0,35.3513,35.4667,35.3436,35.459,70425.0
2015-09-04 11:50:00,46.1,46.11,46.04,46.07,74928.0,35.4667,35.4744,35.4205,35.4436,74928.0
2015-09-04 12:00:00,46.07,46.12,46.03,46.1,105726.0,35.4436,35.4821,35.4128,35.4667,105726.0
2015-09-04 12:10:00,46.11,46.17,46.06,46.11,67318.0,35.4744,35.5205,35.4359,35.4744,67318.0
2015-09-04 12:20:00,46.1,46.14,46.01,46.03,70898.0,35.4667,35.4975,35.3974,35.4128,70898.0
2015-09-04 12:30:00,46.03,46.12,46.0,46.05,70399.0,35.4128,35.4821,35.3898,35.4282,70399.0
2015-09-04 12:40:00,46.05,46.12,46.01,46.11,63726.0,35.4282,35.4821,35.3974,35.4744,63726.0
2015-09-04 12:50:00,46.11,46.17,46.02,46.02,77779.0,35.4744,35.5205,35.4051,35.4051,77779.0
2015-09-04 13:00:00,46.02,46.05,45.93,46.01,99578.0,35.4051,35.4282,35.3359,35.3974,99578.0
2015-09-04 13:10:00,46.01,46.05,45.98,46.0,69892.0,35.3974,35.4282,35.3744,35.3898,69892.0
2015-09-04 13:20:00,46.0,46.01,45.93,46.01,71692.0,35.3898,35.3974,35.3359,35.3974,71692.0
2015-09-04 13:30:00,46.01,46.03,45.97,45.98,73343.0,35.3974,35.4128,35.3667,35.3744,73343.0
2015-09-04 13:40:00,45.98,45.99,45.91,45.91,57876.0,35.3744,35.3821,35.3205,35.3205,57876.0
2015-09-04 13:50:00,45.92,45.96,45.89,45.91,80861.0,35.3282,35.359,35.3051,35.3205,80861.0
2015-09-04 14:00:00,45.91,45.93,45.85,45.87,89238.0,35.3205,35.3359,35.2744,35.2897,89238.0
2015-09-04 14:10:00,45.86,45.92,45.82,45.83,72726.0,35.282,35.3282,35.2513,35.259,72726.0
2015-09-04 14:20:00,45.83,45.85,45.7,45.71,105026.0,35.259,35.2744,35.159,35.1666,105026.0
2015-09-04 14:30:00,45.7,45.72,45.65,45.71,71551.0,35.159,35.1743,35.1205,35.1666,71551.0
2015-09-04 14:40:00,45.71,45.82,45.7,45.79,49416.0,35.1666,35.2513,35.159,35.2282,49416.0
2015-09-04 14:50:00,45.79,45.8,45.73,45.8,66487.0,35.2282,35.2359,35.182,35.2359,66487.0
2015-09-04 15:00:00,45.8,45.89,45.79,45.87,103844.0,35.2359,35.3051,35.2282,35.2897,103844.0
2015-09-04 15:10:00,45.87,45.88,45.79,45.84,122567.0,35.2897,35.2974,35.2282,35.2667,122567.0
2015-09-04 15:20:00,45.84,45.86,45.79,45.86,111816.0,35.2667,35.282,35.2282,35.282,111816.0
2015-09-04 15:30:00,45.87,45.97,45.8,45.89,111416.0,35.2897,35.3667,35.2359,35.3051,111416.0
2015-09-04 15:40:00,45.89,46.08,45.88,46.04,169509.0,35.3051,35.4513,35.2974,35.4205,169509.0
2015-09-04 15:50:00,46.04,46.05,45.82,45.83,290903.0,35.4205,35.4282,35.2513,35.259,290903.0
2015-09-08 09:30:00,46.47,46.6,46.3,46.49,197492.0,35.7513,35.8514,35.6206,35.7667,197492.0
2015-09-08 09:40:00,46.5,46.58,46.48,46.51,125159.0,35.7744,35.836,35.759,35.7821,125159.0
2015-09-08 09:50:00,46.51,46.52,46.42,46.5,173353.0,35.7821,35.7898,35.7129,35.7744,173353.0
2015-09-08 10:00:00,46.5,46.53,46.43,46.44,170897.0,35.7744,35.7975,35.7206,35.7283,170897.0
2015-09-08 10:10:00,46.44,46.53,46.43,46.52,185857.0,35.7283,35.7975,35.7206,35.7898,185857.0
2015-09-08 10:20:00,46.51,46.56,46.48,46.55,127556.0,35.7821,35.8206,35.759,35.8129,127556.0
2015-09-08 10:30:00,46.55,46.6,46.49,46.5,101204.0,35.8129,35.8514,35.7667,35.7744,101204.0
2015-09-08 10:40:00,46.51,46.51,46.43,46.49,109256.0,35.7821,35.7821,35.7206,35.7667,109256.0
2015-09-08 10:50:00,46.48,46.57,46.44,46.55,84968.0,35.759,35.8283,35.7283,35.8129,84968.0
2015-09-08 11:00:00,46.54,46.55,46.46,46.53,79871.0,35.8052,35.8129,35.7437,35.7975,79871.0
2015-09-08 11:10:00,46.53,46.62,46.51,46.62,74327.0,35.7975,35.8667,35.7821,35.8667,74327.0
2015-09-08 11:20:00,46.61,46.63,46.55,46.57,90700.0,35.8591,35.8744,35.8129,35.8283,90700.0
2015-09-08 11:30:00,46.57,46.59,46.44,46.44,126912.0,35.8283,35.8437,35.7283,35.7283,126912.0
2015-09-08 11:40:00,46.43,46.47,46.41,46.42,97948.0,35.7206,35.7513,35.7052,35.7129,97948.0
2015-09-08 11:50:00,46.42,46.52,46.41,46.52,89987.0,35.7129,35.7898,35.7052,35.7898,89987.0
2015-09-08 12:00:00,46.52,46.55,46.5,46.51,67131.0,35.7898,35.8129,35.7744,35.7821,67131.0
2015-09-08 12:10:00,46.51,46.58,46.51,46.55,92125.0,35.7821,35.836,35.7821,35.8129,92125.0
2015-09-08 12:20:00,46.56,46.63,46.56,46.62,44103.0,35.8206,35.8744,35.8206,35.8667,44103.0
2015-09-08 12:30:00,46.63,46.66,46.59,46.62,36054.0,35.8744,35.8975,35.8437,35.8667,36054.0
2015-09-08 12:40:00,46.61,46.64,46.57,46.6,59550.0,35.8591,35.8821,35.8283,35.8514,59550.0
2015-09-08 12:50:00,46.6,46.61,46.55,46.55,58663.0,35.8514,35.8591,35.8129,35.8129,58663.0
2015-09-08 13:00:00,46.55,46.58,46.53,46.55,46022.0,35.8129,35.836,35.7975,35.8129,46022.0
2015-09-08 13:10:00,46.55,46.62,46.55,46.58,49922.0,35.8129,35.8667,35.8129,35.836,49922.0
2015-09-08 13:20:00,46.58,46.6,46.56,46.59,50995.0,35.836,35.8514,35.8206,35.8437,50995.0
2015-09-08 13:30:00,46.59,46.65,46.56,46.64,60035.0,35.8437,35.8898,35.8206,35.8821,60035.0
2015-09-08 13:40:00,46.64,46.65,46.6,46.65,54618.0,35.8821,35.8898,35.8514,35.8898,54618.0
2015-09-08 13:50:00,46.65,46.66,46.62,46.65,47361.0,35.8898,35.8975,35.8667,35.8898,47361.0
2015-09-08 14:00:00,46.66,46.7,46.65,46.69,59488.0,35.8975,35.9283,35.8898,35.9206,59488.0
2015-09-08 14:10:00,46.69,46.7,46.64,46.66,52112.0,35.9206,35.9283,35.8821,35.8975,52112.0
2015-09-08 14:20:00,46.66,46.71,46.64,46.68,82369.0,35.8975,35.936,35.8821,35.9129,82369.0
2015-09-08 14:30:00,46.69,46.74,46.68,46.72,125511.0,35.9206,35.9591,35.9129,35.9437,125511.0
2015-09-08 14:40:00,46.72,46.75,46.69,46.73,105663.0,35.9437,35.9668,35.9206,35.9514,105663.0
2015-09-08 14:50:00,46.73,46.8,46.71,46.72,92421.0,35.9514,36.0052,35.936,35.9437,92421.0
2015-09-08 15:00:00,46.72,46.78,46.72,46.76,108919.0,35.9437,35.9898,35.9437,35.9745,108919.0
2015-09-08 15:10:00,46.77,46.8,46.75,46.79,101065.0,35.9821,36.0052,35.9668,35.9975,101065.0
2015-09-08 15:20:00,46.78,46.82,46.73,46.82,126902.0,35.9898,36.0206,35.9514,36.0206,126902.0
2015-09-08 15:30:00,46.81,46.85,46.75,46.83,122476.0,36.0129,36.0437,35.9668,36.0283,122476.0
2015-09-08 15:40:00,46.83,46.83,46.77,46.8,136678.0,36.0283,36.0283,35.9821,36.0052,136678.0
2015-09-08 15:50:00,46.8,46.85,46.76,46.83,293726.0,36.0052,36.0437,35.9745,36.0283,293726.0
2015-09-09 09:30:00,47.37,47.45,47.04,47.39,164326.0,36.4438,36.5053,36.1899,36.4591,164326.0
2015-09-09 09:40:00,47.4,47.46,47.25,47.29,153062.0,36.4668,36.513,36.3514,36.3822,153062.0
2015-09-09 09:50:00,47.29,47.39,47.25,47.29,99131.0,36.3822,36.4591,36.3514,36.3822,99131.0
2015-09-09 10:00:00,47.29,47.39,47.22,47.25,127075.0,36.3822,36.4591,36.3284,36.3514,127075.0
2015-09-09 10:10:00,47.25,47.26,47.08,47.08,128266.0,36.3514,36.3591,36.2206,36.2206,128266.0
2015-09-09 10:20:00,47.08,47.16,47.05,47.1,86676.0,36.2206,36.2822,36.1976,36.236,86676.0
2015-09-09 10:30:00,47.11,47.15,47.01,47.07,106150.0,36.2437,36.2745,36.1668,36.2129,106150.0
2015-09-09 10:40:00,47.06,47.15,47.04,47.12,111971.0,36.2053,36.2745,36.1899,36.2514,111971.0
2015-09-09 10:50:00,47.12,47.12,46.99,47.02,77396.0,36.2514,36.2514,36.1514,36.1745,77396.0
2015-09-09 11:00:00,47.03,47.12,47.0,47.1,101030.0,36.1822,36.2514,36.1591,36.236,101030.0
2015-09-09 11:10:00,47.1,47.2,47.06,47.09,123443.0,36.236,36.313,36.2053,36.2283,123443.0
2015-09-09 11:20:00,47.09,47.14,47.05,47.05,75189.0,36.2283,36.2668,36.1976,36.1976,75189.0
2015-09-09 11:30:00,47.05,47.1,47.03,47.05,98070.0,36.1976,36.236,36.1822,36.1976,98070.0
2015-09-09 11:40:00,47.05,47.06,46.92,46.93,151746.0,36.1976,36.2053,36.0975,36.1052,151746.0
2015-09-09 11:50:00,46.92,47.02,46.89,47.0,76652.0,36.0975,36.1745,36.0745,36.1591,76652.0
2015-09-09 12:00:00,46.99,47.04,46.94,46.97,62655.0,36.1514,36.1899,36.1129,36.136,62655.0
2015-09-09 12:10:00,46.97,47.06,46.96,47.05,70764.0,36.136,36.2053,36.1283,36.1976,70764.0
2015-09-09 12:20:00,47.05,47.13,47.05,47.11,130128.0,36.1976,36.2591,36.1976,36.2437,130128.0
2015-09-09 12:30:00,47.11,47.15,47.07,47.07,62118.0,36.2437,36.2745,36.2129,36.2129,62118.0
2015-09-09 12:40:00,47.08,47.13,47.06,47.08,76678.0,36.2206,36.2591,36.2053,36.2206,76678.0
2015-09-09 12:50:00,47.09,47.09,46.98,47.01,53819.0,36.2283,36.2283,36.1437,36.1668,53819.0
2015-09-09 13:00:00,47.01,47.02,46.97,47.01,62559.0,36.1668,36.1745,36.136,36.1668,62559.0
2015-09-09 13:10:00,47.01,47.04,46.99,47.04,64784.0,36.1668,36.1899,36.1514,36.1899,64784.0
2015-09-09 13:20:00,47.04,47.11,46.86,46.88,186832.0,36.1899,36.2437,36.0514,36.0668,186832.0
2015-09-09 13:30:00,46.87,46.88,46.79,46.81,67130.0,36.0591,36.0668,35.9975,36.0129,67130.0
2015-09-09 13:40:00,46.81,46.83,46.76,46.78,59596.0,36.0129,36.0283,35.9745,35.9898,59596.0
2015-09-09 13:50:00,46.78,46.79,46.7,46.72,104797.0,35.9898,35.9975,35.9283,35.9437,104797.0
2015-09-09 14:00:00,46.72,46.78,46.69,46.75,95669.0,35.9437,35.9898,35.9206,35.9668,95669.0
2015-09-09 14:10:00,46.75,46.8,46.74,46.79,84373.0,35.9668,36.0052,35.9591,35.9975,84373.0
2015-09-09 14:20:00,46.79,46.8,46.72,46.75,100225.0,35.9975,36.0052,35.9437,35.9668,100225.0
2015-09-09 14:30:00,46.75,46.75,46.67,46.71,119539.0,35.9668,35.9668,35.9052,35.936,119539.0
2015-09-09 14:40:00,46.71,46.71,46.61,46.67,119687.0,35.936,35.936,35.8591,35.9052,119687.0
2015-09-09 14:50:00,46.67,46.76,46.66,46.7,86324.0,35.9052,35.9745,35.8975,35.9283,86324.0
2015-09-09 15:00:00,46.69,46.8,46.62,46.77,143172.0,35.9206,36.0052,35.8667,35.9821,143172.0
2015-09-09 15:10:00,46.77,46.79,46.65,46.76,138899.0,35.9821,35.9975,35.8898,35.9745,138899.0
2015-09-09 15:20:00,46.75,46.78,46.59,46.62,163707.0,35.9668,35.9898,35.8437,35.8667,163707.0
2015-09-09 15:30:00,46.63,46.64,46.52,46.54,277381.0,35.8744,35.8821,35.7898,35.8052,277381.0
2015-09-09 15:40:00,46.54,46.54,46.42,46.47,341588.0,35.8052,35.8052,35.7129,35.7513,341588.0
2015-09-09 15:50:00,46.47,46.54,46.43,46.52,732478.0,35.7513,35.8052,35.7206,35.7898,732478.0
2015-09-10 09:30:00,46.45,46.74,46.4,46.51,145945.0,35.736,35.9591,35.6975,35.7821,145945.0
2015-09-10 09:40:00,46.53,46.54,46.33,46.38,137480.0,35.7975,35.8052,35.6436,35.6821,137480.0
2015-09-10 09:50:00,46.38,46.39,46.02,46.05,84488.0,35.6821,35.6898,35.4051,35.4282,84488.0
2015-09-10 10:00:00,46.04,46.13,45.97,46.03,149748.0,35.4205,35.4898,35.3667,35.4128,149748.0
2015-09-10 10:10:00,46.04,46.14,46.0,46.11,109959.0,35.4205,35.4975,35.3898,35.4744,109959.0
2015-09-10 10:20:00,46.1,46.14,46.03,46.11,82101.0,35.4667,35.4975,35.4128,35.4744,82101.0
2015-09-10 10:30:00,46.12,46.29,46.1,46.23,50259.0,35.4821,35.6129,35.4667,35.5667,50259.0
2015-09-10 10:40:00,46.24,46.36,46.23,46.35,98525.0,35.5744,35.6667,35.5667,35.659,98525.0
2015-09-10 10:50:00,46.37,46.43,46.32,46.32,61871.0,35.6744,35.7206,35.6359,35.6359,61871.0
2015-09-10 11:00:00,46.32,46.33,46.21,46.22,136993.0,35.6359,35.6436,35.5513,35.559,136993.0
2015-09-10 11:10:00,46.22,46.27,46.15,46.15,88744.0,35.559,35.5975,35.5052,35.5052,88744.0
2015-09-10 11:20:00,46.14,46.22,46.08,46.21,66980.0,35.4975,35.559,35.4513,35.5513,66980.0
2015-09-10 11:30:00,46.21,46.34,46.19,46.34,47937.0,35.5513,35.6513,35.5359,35.6513,47937.0
2015-09-10 11:40:00,46.34,46.4,46.26,46.26,59468.0,35.6513,35.6975,35.5898,35.5898,59468.0
2015-09-10 11:50:00,46.26,46.36,46.22,46.31,79688.0,35.5898,35.6667,35.559,35.6282,79688.0
2015-09-10 12:00:00,46.31,46.41,46.25,46.41,55369.0,35.6282,35.7052,35.5821,35.7052,55369.0
2015-09-10 12:10:00,46.43,46.43,46.3,46.31,33105.0,35.7206,35.7206,35.6206,35.6282,33105.0
2015-09-10 12:20:00,46.3,46.35,46.24,46.27,65055.0,35.6206,35.659,35.5744,35.5975,65055.0
2015-09-10 12:30:00,46.27,46.38,46.24,46.36,36509.0,35.5975,35.6821,35.5744,35.6667,36509.0
2015-09-10 12:40:00,46.36,46.44,46.33,46.42,59318.0,35.6667,35.7283,35.6436,35.7129,59318.0
2015-09-10 12:50:00,46.41,46.43,46.35,46.43,35070.0,35.7052,35.7206,35.659,35.7206,35070.0
2015-09-10 13:00:00,46.42,46.45,46.37,46.44,39519.0,35.7129,35.736,35.6744,35.7283,39519.0
2015-09-10 13:10:00,46.43,46.47,46.4,46.45,42176.0,35.7206,35.7513,35.6975,35.736,42176.0
2015-09-10 13:20:00,46.45,46.58,46.41,46.55,64579.0,35.736,35.836,35.7052,35.8129,64579.0
2015-09-10 13:30:00,46.55,46.66,46.52,46.64,65509.0,35.8129,35.8975,35.7898,35.8821,65509.0
2015-09-10 13:40:00,46.65,46.67,46.56,46.61,46315.0,35.8898,35.9052,35.8206,35.8591,46315.0
2015-09-10 13:50:00,46.61,46.62,46.51,46.56,44236.0,35.8591,35.8667,35.7821,35.8206,44236.0
2015-09-10 14:00:00,46.56,46.61,46.53,46.59,51475.0,35.8206,35.8591,35.7975,35.8437,51475.0
2015-09-10 14:10:00,46.6,46.63,46.54,46.57,65552.0,35.8514,35.8744,35.8052,35.8283,65552.0
2015-09-10 14:20:00,46.57,46.58,46.51,46.53,36208.0,35.8283,35.836,35.7821,35.7975,36208.0
2015-09-10 14:30:00,46.53,46.58,46.49,46.49,62426.0,35.7975,35.836,35.7667,35.7667,62426.0
2015-09-10 14:40:00,46.49,46.53,46.39,46.43,69777.0,35.7667,35.7975,35.6898,35.7206,69777.0
2015-09-10 14:50:00,46.43,46.47,46.38,46.4,87134.0,35.7206,35.7513,35.6821,35.6975,87134.0
2015-09-10 15:00:00,46.39,46.4,46.29,46.33,65274.0,35.6898,35.6975,35.6129,35.6436,65274.0
2015-09-10 15:10:00,46.32,46.43,46.31,46.34,106404.0,35.6359,35.7206,35.6282,35.6513,106404.0
2015-09-10 15:20:00,46.35,46.37,46.26,46.3,129592.0,35.659,35.6744,35.5898,35.6206,129592.0
2015-09-10 15:30:00,46.3,46.32,46.21,46.29,131470.0,35.6206,35.6359,35.5513,35.6129,131470.0
2015-09-10 15:40:00,46.29,46.31,46.23,46.29,186864.0,35.6129,35.6282,35.5667,35.6129,186864.0
2015-09-10 15:50:00,46.29,46.38,46.24,46.36,347911.0,35.6129,35.6821,35.5744,35.6667,347911.0
2015-09-11 09:30:00,46.27,46.4,46.02,46.25,82790.0,35.5975,35.6975,35.4051,35.5821,82790.0
2015-09-11 09:40:00,46.25,46.32,46.15,46.19,85779.0,35.5821,35.6359,35.5052,35.5359,85779.0
2015-09-11 09:50:00,46.2,46.25,46.07,46.08,77963.0,35.5436,35.5821,35.4436,35.4513,77963.0
2015-09-11 10:00:00,46.06,46.09,45.98,46.0,107192.0,35.4359,35.459,35.3744,35.3898,107192.0
2015-09-11 10:10:00,45.99,46.01,45.94,46.0,78194.0,35.3821,35.3974,35.3436,35.3898,78194.0
2015-09-11 10:20:00,46.01,46.06,45.98,45.99,71460.0,35.3974,35.4359,35.3744,35.3821,71460.0
2015-09-11 10:30:00,45.98,46.02,45.84,45.91,93197.0,35.3744,35.4051,35.2667,35.3205,93197.0
2015-09-11 10:40:00,45.9,45.93,45.86,45.87,73807.0,35.3128,35.3359,35.282,35.2897,73807.0
2015-09-11 10:50:00,45.87,45.87,45.8,45.82,68917.0,35.2897,35.2897,35.2359,35.2513,68917.0
2015-09-11 11:00:00,45.82,45.9,45.8,45.85,55535.0,35.2513,35.3128,35.2359,35.2744,55535.0
2015-09-11 11:10:00,45.85,45.9,45.82,45.9,37758.0,35.2744,35.3128,35.2513,35.3128,37758.0
2015-09-11 11:20:00,45.89,45.94,45.83,45.94,39687.0,35.3051,35.3436,35.259,35.3436,39687.0
2015-09-11 11:30:00,45.93,46.04,45.87,46.03,52729.0,35.3359,35.4205,35.2897,35.4128,52729.0
2015-09-11 11:40:00,46.03,46.05,46.0,46.04,32620.0,35.4128,35.4282,35.3898,35.4205,32620.0
2015-09-11 11:50:00,46.04,46.17,46.03,46.13,37133.0,35.4205,35.5205,35.4128,35.4898,37133.0
2015-09-11 12:00:00,46.13,46.22,46.09,46.16,30478.0,35.4898,35.559,35.459,35.5128,30478.0
2015-09-11 12:10:00,46.17,46.24,46.14,46.14,24946.0,35.5205,35.5744,35.4975,35.4975,24946.0
2015-09-11 12:20:00,46.15,46.15,46.08,46.12,19120.0,35.5052,35.5052,35.4513,35.4821,19120.0
2015-09-11 12:30:00,46.12,46.16,46.06,46.06,21359.0,35.4821,35.5128,35.4359,35.4359,21359.0
2015-09-11 12:40:00,46.06,46.15,46.04,46.15,26457.0,35.4359,35.5052,35.4205,35.5052,26457.0
2015-09-11 12:50:00,46.17,46.19,46.11,46.12,35573.0,35.5205,35.5359,35.4744,35.4821,35573.0
2015-09-11 13:00:00,46.12,46.13,46.04,46.06,38776.0,35.4821,35.4898,35.4205,35.4359,38776.0
2015-09-11 13:10:00,46.07,46.09,46.05,46.07,58577.0,35.4436,35.459,35.4282,35.4436,58577.0
2015-09-11 13:20:00,46.07,46.07,46.03,46.04,43784.0,35.4436,35.4436,35.4128,35.4205,43784.0
2015-09-11 13:30:00,46.04,46.05,45.99,46.04,33652.0,35.4205,35.4282,35.3821,35.4205,33652.0
2015-09-11 13:40:00,46.05,46.07,46.0,46.02,39561.0,35.4282,35.4436,35.3898,35.4051,39561.0
2015-09-11 13:50:00,46.02,46.04,46.0,46.02,52026.0,35.4051,35.4205,35.3898,35.4051,52026.0
2015-09-11 14:00:00,46.02,46.02,45.93,45.98,44218.0,35.4051,35.4051,35.3359,35.3744,44218.0
2015-09-11 14:10:00,45.98,46.02,45.98,46.0,37918.0,35.3744,35.4051,35.3744,35.3898,37918.0
2015-09-11 14:20:00,46.0,46.01,45.97,45.98,67558.0,35.3898,35.3974,35.3667,35.3744,67558.0
2015-09-11 14:30:00,45.98,46.01,45.97,46.0,104385.0,35.3744,35.3974,35.3667,35.3898,104385.0
2015-09-11 14:40:00,45.99,46.0,45.96,45.97,55282.0,35.3821,35.3898,35.359,35.3667,55282.0
2015-09-11 14:50:00,45.98,45.99,45.93,45.95,58994.0,35.3744,35.3821,35.3359,35.3513,58994.0
2015-09-11 15:00:00,45.95,46.03,45.94,46.0,102701.0,35.3513,35.4128,35.3436,35.3898,102701.0
2015-09-11 15:10:00,46.0,46.08,45.99,46.04,81681.0,35.3898,35.4513,35.3821,35.4205,81681.0
2015-09-11 15:20:00,46.03,46.07,45.99,46.06,72589.0,35.4128,35.4436,35.3821,35.4359,72589.0
2015-09-11 15:30:00,46.07,46.07,46.01,46.06,130623.0,35.4436,35.4436,35.3974,35.4359,130623.0
2015-09-11 15:40:00,46.05,46.06,46.01,46.03,165221.0,35.4282,35.4359,35.3974,35.4128,165221.0
2015-09-11 15:50:00,46.03,46.05,46.02,46.04,436290.0,35.4128,35.4282,35.4051,35.4205,436290.0
2015-09-14 09:30:00,45.92,46.03,45.52,45.56,115410.0,35.3282,35.4128,35.0205,35.0512,115410.0
2015-09-14 09:40:00,45.56,45.62,45.49,45.59,72124.0,35.0512,35.0974,34.9974,35.0743,72124.0
2015-09-14 09:50:00,45.59,45.7,45.55,45.69,105326.0,35.0743,35.159,35.0435,35.1513,105326.0
2015-09-14 10:00:00,45.69,45.69,45.57,45.61,89373.0,35.1513,35.1513,35.0589,35.0897,89373.0
2015-09-14 10:10:00,45.6,45.69,45.58,45.63,74815.0,35.082,35.1513,35.0666,35.1051,74815.0
2015-09-14 10:20:00,45.63,45.66,45.58,45.65,110064.0,35.1051,35.1282,35.0666,35.1205,110064.0
2015-09-14 10:30:00,45.64,45.75,45.63,45.71,57897.0,35.1128,35.1974,35.1051,35.1666,57897.0
2015-09-14 10:40:00,45.71,45.73,45.64,45.66,60010.0,35.1666,35.182,35.1128,35.1282,60010.0
2015-09-14 10:50:00,45.66,45.68,45.62,45.67,48889.0,35.1282,35.1436,35.0974,35.1359,48889.0
2015-09-14 11:00:00,45.66,45.72,45.63,45.63,75974.0,35.1282,35.1743,35.1051,35.1051,75974.0
2015-09-14 11:10:00,45.64,45.67,45.61,45.64,47409.0,35.1128,35.1359,35.0897,35.1128,47409.0
2015-09-14 11:20:00,45.64,45.69,45.57,45.58,62059.0,35.1128,35.1513,35.0589,35.0666,62059.0
2015-09-14 11:30:00,45.57,45.59,45.52,45.54,48876.0,35.0589,35.0743,35.0205,35.0359,48876.0
2015-09-14 11:40:00,45.54,45.56,45.45,45.47,64538.0,35.0359,35.0512,34.9666,34.982,64538.0
2015-09-14 11:50:00,45.47,45.49,45.43,45.47,73631.0,34.982,34.9974,34.9512,34.982,73631.0
2015-09-14 12:00:00,45.47,45.52,45.46,45.52,51296.0,34.982,35.0205,34.9743,35.0205,51296.0
2015-09-14 12:10:00,45.51,45.51,45.44,45.47,52476.0,35.0128,35.0128,34.9589,34.982,52476.0
2015-09-14 12:20:00,45.47,45.5,45.44,45.46,131541.0,34.982,35.0051,34.9589,34.9743,131541.0
2015-09-14 12:30:00,45.46,45.5,45.43,45.47,54182.0,34.9743,35.0051,34.9512,34.982,54182.0
2015-09-14 12:40:00,45.46,45.47,45.43,45.46,41572.0,34.9743,34.982,34.9512,34.9743,41572.0
2015-09-14 12:50:00,45.46,45.48,45.42,45.46,35375.0,34.9743,34.9897,34.9435,34.9743,35375.0
2015-09-14 13:00:00,45.46,45.52,45.46,45.51,48636.0,34.9743,35.0205,34.9743,35.0128,48636.0
2015-09-14 13:10:00,45.52,45.6,45.51,45.58,40493.0,35.0205,35.082,35.0128,35.0666,40493.0
2015-09-14 13:20:00,45.58,45.6,45.56,45.57,45184.0,35.0666,35.082,35.0512,35.0589,45184.0
2015-09-14 13:30:00,45.58,45.61,45.56,45.59,60477.0,35.0666,35.0897,35.0512,35.0743,60477.0
2015-09-14 13:40:00,45.59,45.62,45.58,45.59,69949.0,35.0743,35.0974,35.0666,35.0743,69949.0
2015-09-14 13:50:00,45.6,45.6,45.55,45.58,53298.0,35.082,35.082,35.0435,35.0666,53298.0
2015-09-14 14:00:00,45.58,45.58,45.5,45.52,40398.0,35.0666,35.0666,35.0051,35.0205,40398.0
2015-09-14 14:10:00,45.53,45.58,45.52,45.57,30214.0,35.0282,35.0666,35.0205,35.0589,30214.0
2015-09-14 14:20:00,45.57,45.59,45.5,45.5,47304.0,35.0589,35.0743,35.0051,35.0051,47304.0
2015-09-14 14:30:00,45.49,45.53,45.48,45.53,32043.0,34.9974,35.0282,34.9897,35.0282,32043.0
2015-09-14 14:40:00,45.53,45.55,45.49,45.49,44115.0,35.0282,35.0435,34.9974,34.9974,44115.0
2015-09-14 14:50:00,45.49,45.57,45.48,45.52,54920.0,34.9974,35.0589,34.9897,35.0205,54920.0
2015-09-14 15:00:00,45.51,45.53,45.45,45.46,91830.0,35.0128,35.0282,34.9666,34.9743,91830.0
2015-09-14 15:10:00,45.45,45.5,45.44,45.46,113072.0,34.9666,35.0051,34.9589,34.9743,113072.0
2015-09-14 15:20:00,45.46,45.54,45.43,45.46,118824.0,34.9743,35.0359,34.9512,34.9743,118824.0
2015-09-14 15:30:00,45.46,45.47,45.42,45.44,93557.0,34.9743,34.982,34.9435,34.9589,93557.0
2015-09-14 15:40:00,45.43,45.45,45.41,45.42,177362.0,34.9512,34.9666,34.9358,34.9435,177362.0
2015-09-14 15:50:00,45.41,45.52,45.41,45.5,298916.0,34.9358,35.0205,34.9358,35.0051,298916.0
2015-09-15 09:30:00,45.66,45.78,45.61,45.61,91809.0,35.1282,35.2205,35.0897,35.0897,91809.0
2015-09-15 09:40:00,45.6,45.73,45.59,45.7,70034.0,35.082,35.182,35.0743,35.159,70034.0
2015-09-15 09:50:00,45.71,45.9,45.68,45.81,46444.0,35.1666,35.3128,35.1436,35.2436,46444.0
2015-09-15 10:00:00,45.81,45.86,45.68,45.7,47077.0,35.2436,35.282,35.1436,35.159,47077.0
2015-09-15 10:10:00,45.7,45.77,45.65,45.74,87705.0,35.159,35.2128,35.1205,35.1897,87705.0
2015-09-15 10:20:00,45.75,45.88,45.73,45.75,55390.0,35.1974,35.2974,35.182,35.1974,55390.0
2015-09-15 10:30:00,45.75,45.97,45.75,45.93,67131.0,35.1974,35.3667,35.1974,35.3359,67131.0
2015-09-15 10:40:00,45.94,46.1,45.94,46.0,67510.0,35.3436,35.4667,35.3436,35.3898,67510.0
2015-09-15 10:50:00,46.0,46.03,45.93,46.02,36273.0,35.3898,35.4128,35.3359,35.4051,36273.0
2015-09-15 11:00:00,46.01,46.05,45.96,45.98,44401.0,35.3974,35.4282,35.359,35.3744,44401.0
2015-09-15 11:10:00,45.97,46.02,45.97,45.98,29034.0,35.3667,35.4051,35.3667,35.3744,29034.0
2015-09-15 11:20:00,45.97,46.0,45.94,45.98,34762.0,35.3667,35.3898,35.3436,35.3744,34762.0
2015-09-15 11:30:00,45.99,46.06,45.98,46.02,37411.0,35.3821,35.4359,35.3744,35.4051,37411.0
2015-09-15 11:40:00,46.03,46.08,46.03,46.07,30696.0,35.4128,35.4513,35.4128,35.4436,30696.0
2015-09-15 11:50:00,46.07,46.1,46.04,46.07,31901.0,35.4436,35.4667,35.4205,35.4436,31901.0
2015-09-15 12:00:00,46.07,46.11,46.03,46.08,30366.0,35.4436,35.4744,35.4128,35.4513,30366.0
2015-09-15 12:10:00,46.07,46.14,46.06,46.1,23065.0,35.4436,35.4975,35.4359,35.4667,23065.0
2015-09-15 12:20:00,46.11,46.13,46.07,46.11,43639.0,35.4744,35.4898,35.4436,35.4744,43639.0
2015-09-15 12:30:00,46.11,46.11,46.07,46.11,39846.0,35.4744,35.4744,35.4436,35.4744,39846.0
2015-09-15 12:40:00,46.11,46.13,46.02,46.02,30325.0,35.4744,35.4898,35.4051,35.4051,30325.0
2015-09-15 12:50:00,46.02,46.03,45.99,46.02,30726.0,35.4051,35.4128,35.3821,35.4051,30726.0
2015-09-15 13:00:00,46.02,46.09,46.01,46.03,37735.0,35.4051,35.459,35.3974,35.4128,37735.0
2015-09-15 13:10:00,46.04,46.14,46.03,46.12,24293.0,35.4205,35.4975,35.4128,35.4821,24293.0
2015-09-15 13:20:00,46.13,46.21,46.13,46.18,38877.0,35.4898,35.5513,35.4898,35.5282,38877.0
2015-09-15 13:30:00,46.19,46.24,46.17,46.19,63774.0,35.5359,35.5744,35.5205,35.5359,63774.0
2015-09-15 13:40:00,46.19,46.24,46.18,46.22,37931.0,35.5359,35.5744,35.5282,35.559,37931.0
2015-09-15 13:50:00,46.22,46.22,46.17,46.21,29965.0,35.559,35.559,35.5205,35.5513,29965.0
2015-09-15 14:00:00,46.21,46.21,46.16,46.21,43005.0,35.5513,35.5513,35.5128,35.5513,43005.0
2015-09-15 14:10:00,46.21,46.25,46.2,46.22,65552.0,35.5513,35.5821,35.5436,35.559,65552.0
2015-09-15 14:20:00,46.23,46.25,46.18,46.23,39315.0,35.5667,35.5821,35.5282,35.5667,39315.0
2015-09-15 14:30:00,46.24,46.25,46.21,46.23,36175.0,35.5744,35.5821,35.5513,35.5667,36175.0
2015-09-15 14:40:00,46.23,46.33,46.21,46.3,53597.0,35.5667,35.6436,35.5513,35.6206,53597.0
2015-09-15 14:50:00,46.3,46.33,46.27,46.32,50413.0,35.6206,35.6436,35.5975,35.6359,50413.0
2015-09-15 15:00:00,46.32,46.38,46.31,46.38,59949.0,35.6359,35.6821,35.6282,35.6821,59949.0
2015-09-15 15:10:00,46.38,46.41,46.37,46.38,51952.0,35.6821,35.7052,35.6744,35.6821,51952.0
2015-09-15 15:20:00,46.38,46.38,46.35,46.37,39977.0,35.6821,35.6821,35.659,35.6744,39977.0
2015-09-15 15:30:00,46.37,46.39,46.31,46.32,64273.0,35.6744,35.6898,35.6282,35.6359,64273.0
2015-09-15 15:40:00,46.32,46.39,46.31,46.33,96095.0,35.6359,35.6898,35.6282,35.6436,96095.0
2015-09-15 15:50:00,46.34,46.37,46.31,46.31,156224.0,35.6513,35.6744,35.6282,35.6282,156224.0
2015-09-16 09:30:00,46.49,46.68,46.34,46.68,75757.0,35.7667,35.9129,35.6513,35.9129,75757.0
2015-09-16 09:40:00,46.68,46.77,46.59,46.59,48951.0,35.9129,35.9821,35.8437,35.8437,48951.0
2015-09-16 09:50:00,46.61,46.62,46.54,46.6,29736.0,35.8591,35.8667,35.8052,35.8514,29736.0
2015-09-16 10:00:00,46.61,46.71,46.56,46.71,40594.0,35.8591,35.936,35.8206,35.936,40594.0
2015-09-16 10:10:00,46.71,46.8,46.69,46.71,68300.0,35.936,36.0052,35.9206,35.936,68300.0
2015-09-16 10:20:00,46.71,46.74,46.68,46.71,31719.0,35.936,35.9591,35.9129,35.936,31719.0
2015-09-16 10:30:00,46.71,46.75,46.61,46.65,38455.0,35.936,35.9668,35.8591,35.8898,38455.0
2015-09-16 10:40:00,46.65,46.7,46.58,46.59,50922.0,35.8898,35.9283,35.836,35.8437,50922.0
2015-09-16 10:50:00,46.59,46.65,46.58,46.58,75524.0,35.8437,35.8898,35.836,35.836,75524.0
2015-09-16 11:00:00,46.58,46.77,46.56,46.77,43087.0,35.836,35.9821,35.8206,35.9821,43087.0
2015-09-16 11:10:00,46.77,46.8,46.66,46.66,146331.0,35.9821,36.0052,35.8975,35.8975,146331.0
2015-09-16 11:20:00,46.66,46.75,46.66,46.69,70953.0,35.8975,35.9668,35.8975,35.9206,70953.0
2015-09-16 11:30:00,46.69,46.7,46.6,46.64,53531.0,35.9206,35.9283,35.8514,35.8821,53531.0
2015-09-16 11:40:00,46.64,46.68,46.62,46.67,22023.0,35.8821,35.9129,35.8667,35.9052,22023.0
2015-09-16 11:50:00,46.66,46.75,46.65,46.74,39993.0,35.8975,35.9668,35.8898,35.9591,39993.0
2015-09-16 12:00:00,46.75,46.78,46.71,46.72,43513.0,35.9668,35.9898,35.936,35.9437,43513.0
2015-09-16 12:10:00,46.72,46.83,46.72,46.81,27166.0,35.9437,36.0283,35.9437,36.0129,27166.0
2015-09-16 12:20:00,46.81,46.83,46.79,46.83,34636.0,36.0129,36.0283,35.9975,36.0283,34636.0
2015-09-16 12:30:00,46.83,46.89,46.8,46.88,48394.0,36.0283,36.0745,36.0052,36.0668,48394.0
2015-09-16 12:40:00,46.88,46.88,46.81,46.87,25457.0,36.0668,36.0668,36.0129,36.0591,25457.0
2015-09-16 12:50:00,46.87,46.91,46.84,46.9,48971.0,36.0591,36.0899,36.036,36.0822,48971.0
2015-09-16 13:00:00,46.9,46.91,46.84,46.91,35363.0,36.0822,36.0899,36.036,36.0899,35363.0
2015-09-16 13:10:00,46.91,46.93,46.85,46.88,40628.0,36.0899,36.1052,36.0437,36.0668,40628.0
2015-09-16 13:20:00,46.88,46.9,46.81,46.83,65358.0,36.0668,36.0822,36.0129,36.0283,65358.0
2015-09-16 13:30:00,46.84,46.87,46.83,46.85,41508.0,36.036,36.0591,36.0283,36.0437,41508.0
2015-09-16 13:40:00,46.84,46.86,46.83,46.85,53214.0,36.036,36.0514,36.0283,36.0437,53214.0
2015-09-16 13:50:00,46.86,46.92,46.85,46.86,34457.0,36.0514,36.0975,36.0437,36.0514,34457.0
2015-09-16 14:00:00,46.86,46.97,46.86,46.97,82281.0,36.0514,36.136,36.0514,36.136,82281.0
2015-09-16 14:10:00,46.97,46.98,46.91,46.93,100896.0,36.136,36.1437,36.0899,36.1052,100896.0
2015-09-16 14:20:00,46.93,46.93,46.84,46.86,49835.0,36.1052,36.1052,36.036,36.0514,49835.0
2015-09-16 14:30:00,46.86,46.9,46.83,46.86,32186.0,36.0514,36.0822,36.0283,36.0514,32186.0
2015-09-16 14:40:00,46.86,46.92,46.84,46.92,45100.0,36.0514,36.0975,36.036,36.0975,45100.0
2015-09-16 14:50:00,46.92,47.02,46.89,47.0,69166.0,36.0975,36.1745,36.0745,36.1591,69166.0
2015-09-16 15:00:00,47.01,47.08,46.98,47.01,127964.0,36.1668,36.2206,36.1437,36.1668,127964.0
2015-09-16 15:10:00,47.02,47.07,46.98,47.05,80603.0,36.1745,36.2129,36.1437,36.1976,80603.0
2015-09-16 15:20:00,47.05,47.1,47.02,47.08,75314.0,36.1976,36.236,36.1745,36.2206,75314.0
2015-09-16 15:30:00,47.08,47.12,47.06,47.07,83943.0,36.2206,36.2514,36.2053,36.2129,83943.0
2015-09-16 15:40:00,47.08,47.12,47.02,47.05,127606.0,36.2206,36.2514,36.1745,36.1976,127606.0
2015-09-16 15:50:00,47.04,47.15,47.03,47.03,353510.0,36.1899,36.2745,36.1822,36.1822,353510.0
2015-09-17 09:30:00,46.98,47.19,46.9,47.15,155771.0,36.1437,36.3053,36.0822,36.2745,155771.0
2015-09-17 09:40:00,47.15,47.28,47.0,47.27,176443.0,36.2745,36.3745,36.1591,36.3668,176443.0
2015-09-17 09:50:00,47.28,47.3,47.12,47.13,150896.0,36.3745,36.3899,36.2514,36.2591,150896.0
2015-09-17 10:00:00,47.11,47.31,47.04,47.28,145248.0,36.2437,36.3976,36.1899,36.3745,145248.0
2015-09-17 10:10:00,47.28,47.37,47.15,47.18,137938.0,36.3745,36.4438,36.2745,36.2976,137938.0
2015-09-17 10:20:00,47.19,47.33,47.18,47.23,90207.0,36.3053,36.413,36.2976,36.336,90207.0
2015-09-17 10:30:00,47.24,47.29,47.23,47.26,124595.0,36.3437,36.3822,36.336,36.3591,124595.0
2015-09-17 10:40:00,47.25,47.35,47.24,47.28,94896.0,36.3514,36.4284,36.3437,36.3745,94896.0
2015-09-17 10:50:00,47.29,47.3,47.22,47.22,102977.0,36.3822,36.3899,36.3284,36.3284,102977.0
2015-09-17 11:00:00,47.23,47.29,47.2,47.28,83261.0,36.336,36.3822,36.313,36.3745,83261.0
2015-09-17 11:10:00,47.28,47.35,47.28,47.32,102877.0,36.3745,36.4284,36.3745,36.4053,102877.0
2015-09-17 11:20:00,47.32,47.37,47.29,47.32,68825.0,36.4053,36.4438,36.3822,36.4053,68825.0
2015-09-17 11:30:00,47.31,47.33,47.3,47.32,103867.0,36.3976,36.413,36.3899,36.4053,103867.0
2015-09-17 11:40:00,47.32,47.38,47.32,47.37,30932.0,36.4053,36.4514,36.4053,36.4438,30932.0
2015-09-17 11:50:00,47.37,47.43,47.36,47.43,72326.0,36.4438,36.4899,36.4361,36.4899,72326.0
2015-09-17 12:00:00,47.43,47.44,47.39,47.44,54813.0,36.4899,36.4976,36.4591,36.4976,54813.0
2015-09-17 12:10:00,47.44,47.5,47.4,47.43,66027.0,36.4976,36.5438,36.4668,36.4899,66027.0
2015-09-17 12:20:00,47.43,47.47,47.41,47.42,47043.0,36.4899,36.5207,36.4745,36.4822,47043.0
2015-09-17 12:30:00,47.41,47.45,47.37,47.37,63364.0,36.4745,36.5053,36.4438,36.4438,63364.0
2015-09-17 12:40:00,47.38,47.4,47.33,47.4,73761.0,36.4514,36.4668,36.413,36.4668,73761.0
2015-09-17 12:50:00,47.39,47.45,47.39,47.44,34385.0,36.4591,36.5053,36.4591,36.4976,34385.0
2015-09-17 13:00:00,47.44,47.47,47.42,47.42,80272.0,36.4976,36.5207,36.4822,36.4822,80272.0
2015-09-17 13:10:00,47.41,47.55,47.4,47.55,44853.0,36.4745,36.5822,36.4668,36.5822,44853.0
2015-09-17 13:20:00,47.55,47.63,47.52,47.59,101151.0,36.5822,36.6438,36.5592,36.613,101151.0
2015-09-17 13:30:00,47.59,47.61,47.49,47.51,84762.0,36.613,36.6284,36.5361,36.5515,84762.0
2015-09-17 13:40:00,47.5,47.57,47.5,47.57,106380.0,36.5438,36.5976,36.5438,36.5976,106380.0
2015-09-17 13:50:00,47.57,47.66,47.56,47.6,121317.0,36.5976,36.6669,36.5899,36.6207,121317.0
2015-09-17 14:00:00,47.62,47.81,47.23,47.44,136329.0,36.6361,36.7823,36.336,36.4976,136329.0
2015-09-17 14:10:00,47.44,47.63,47.44,47.46,113221.0,36.4976,36.6438,36.4976,36.513,113221.0
2015-09-17 14:20:00,47.46,47.49,47.3,47.3,90176.0,36.513,36.5361,36.3899,36.3899,90176.0
2015-09-17 14:30:00,47.3,47.42,47.25,47.28,165677.0,36.3899,36.4822,36.3514,36.3745,165677.0
2015-09-17 14:40:00,47.3,47.73,47.29,47.64,138021.0,36.3899,36.7207,36.3822,36.6515,138021.0
2015-09-17 14:50:00,47.65,47.66,47.46,47.51,101470.0,36.6592,36.6669,36.513,36.5515,101470.0
2015-09-17 15:00:00,47.5,47.59,47.32,47.33,127127.0,36.5438,36.613,36.4053,36.413,127127.0
2015-09-17 15:10:00,47.32,47.39,47.09,47.15,166824.0,36.4053,36.4591,36.2283,36.2745,166824.0
2015-09-17 15:20:00,47.14,47.15,46.83,47.04,177911.0,36.2668,36.2745,36.0283,36.1899,177911.0
2015-09-17 15:30:00,47.04,47.14,46.92,46.97,207976.0,36.1899,36.2668,36.0975,36.136,207976.0
2015-09-17 15:40:00,46.97,47.04,46.87,46.91,241054.0,36.136,36.1899,36.0591,36.0899,241054.0
2015-09-17 15:50:00,46.91,46.92,46.73,46.87,365505.0,36.0899,36.0975,35.9514,36.0591,365505.0
2015-09-18 09:30:00,45.91,46.06,45.71,45.74,933306.0,35.3205,35.4359,35.1666,35.1897,933306.0
2015-09-18 09:40:00,45.75,45.77,45.49,45.5,166859.0,35.1974,35.2128,34.9974,35.0051,166859.0
2015-09-18 09:50:00,45.49,45.68,45.45,45.51,108584.0,34.9974,35.1436,34.9666,35.0128,108584.0
2015-09-18 10:00:00,45.51,45.66,45.39,45.61,106038.0,35.0128,35.1282,34.9205,35.0897,106038.0
2015-09-18 10:10:00,45.63,45.78,45.6,45.77,173319.0,35.1051,35.2205,35.082,35.2128,173319.0
2015-09-18 10:20:00,45.76,45.98,45.75,45.84,96378.0,35.2051,35.3744,35.1974,35.2667,96378.0
2015-09-18 10:30:00,45.85,45.86,45.68,45.71,110986.0,35.2744,35.282,35.1436,35.1666,110986.0
2015-09-18 10:40:00,45.71,45.76,45.64,45.75,76348.0,35.1666,35.2051,35.1128,35.1974,76348.0
2015-09-18 10:50:00,45.75,45.85,45.73,45.81,78349.0,35.1974,35.2744,35.182,35.2436,78349.0
2015-09-18 11:00:00,45.8,45.92,45.79,45.89,64775.0,35.2359,35.3282,35.2282,35.3051,64775.0
2015-09-18 11:10:00,45.88,45.95,45.84,45.86,134743.0,35.2974,35.3513,35.2667,35.282,134743.0
2015-09-18 11:20:00,45.87,45.97,45.83,45.85,70040.0,35.2897,35.3667,35.259,35.2744,70040.0
2015-09-18 11:30:00,45.85,45.88,45.77,45.86,76539.0,35.2744,35.2974,35.2128,35.282,76539.0
2015-09-18 11:40:00,45.87,45.96,45.8,45.96,107821.0,35.2897,35.359,35.2359,35.359,107821.0
2015-09-18 11:50:00,45.96,45.96,45.75,45.75,67728.0,35.359,35.359,35.1974,35.1974,67728.0
2015-09-18 12:00:00,45.75,45.79,45.62,45.65,148494.0,35.1974,35.2282,35.0974,35.1205,148494.0
2015-09-18 12:10:00,45.65,45.65,45.53,45.54,89765.0,35.1205,35.1205,35.0282,35.0359,89765.0
2015-09-18 12:20:00,45.54,45.54,45.44,45.52,86063.0,35.0359,35.0359,34.9589,35.0205,86063.0
2015-09-18 12:30:00,45.51,45.55,45.46,45.53,57572.0,35.0128,35.0435,34.9743,35.0282,57572.0
2015-09-18 12:40:00,45.52,45.53,45.43,45.48,73808.0,35.0205,35.0282,34.9512,34.9897,73808.0
2015-09-18 12:50:00,45.48,45.53,45.46,45.48,54553.0,34.9897,35.0282,34.9743,34.9897,54553.0
2015-09-18 13:00:00,45.48,45.57,45.45,45.45,76346.0,34.9897,35.0589,34.9666,34.9666,76346.0
2015-09-18 13:10:00,45.46,45.47,45.39,45.41,84050.0,34.9743,34.982,34.9205,34.9358,84050.0
2015-09-18 13:20:00,45.41,45.42,45.36,45.41,109034.0,34.9358,34.9435,34.8974,34.9358,109034.0
2015-09-18 13:30:00,45.41,45.42,45.31,45.31,145064.0,34.9358,34.9435,34.8589,34.8589,145064.0
2015-09-18 13:40:00,45.32,45.32,45.22,45.23,254081.0,34.8666,34.8666,34.7897,34.7974,254081.0
2015-09-18 13:50:00,45.22,45.23,45.04,45.06,145292.0,34.7897,34.7974,34.6512,34.6666,145292.0
2015-09-18 14:00:00,45.05,45.12,45.02,45.05,115770.0,34.6589,34.7127,34.6358,34.6589,115770.0
2015-09-18 14:10:00,45.04,45.12,45.02,45.05,104319.0,34.6512,34.7127,34.6358,34.6589,104319.0
2015-09-18 14:20:00,45.05,45.21,45.04,45.18,139850.0,34.6589,34.782,34.6512,34.7589,139850.0
2015-09-18 14:30:00,45.19,45.19,45.06,45.08,106529.0,34.7666,34.7666,34.6666,34.682,106529.0
2015-09-18 14:40:00,45.08,45.1,45.0,45.0,139037.0,34.682,34.6973,34.6204,34.6204,139037.0
2015-09-18 14:50:00,45.01,45.04,44.95,44.95,245511.0,34.6281,34.6512,34.5819,34.5819,245511.0
2015-09-18 15:00:00,44.96,44.99,44.9,44.92,265656.0,34.5896,34.6127,34.5435,34.5589,265656.0
2015-09-18 15:10:00,44.93,45.01,44.89,44.92,114565.0,34.5666,34.6281,34.5358,34.5589,114565.0
2015-09-18 15:20:00,44.92,45.0,44.91,44.95,180048.0,34.5589,34.6204,34.5512,34.5819,180048.0
2015-09-18 15:30:00,44.95,44.99,44.92,44.98,245560.0,34.5819,34.6127,34.5589,34.605,245560.0
2015-09-18 15:40:00,44.97,44.98,44.91,44.93,434354.0,34.5973,34.605,34.5512,34.5666,434354.0
2015-09-18 15:50:00,44.92,45.11,44.9,45.09,1293390.0,34.5589,34.705,34.5435,34.6897,1293390.0
2015-09-21 09:30:00,45.29,45.39,45.02,45.15,141255.0,34.8435,34.9205,34.6358,34.7358,141255.0
2015-09-21 09:40:00,45.16,45.39,45.16,45.32,66099.0,34.7435,34.9205,34.7435,34.8666,66099.0
2015-09-21 09:50:00,45.32,45.38,45.23,45.25,61108.0,34.8666,34.9128,34.7974,34.8127,61108.0
2015-09-21 10:00:00,45.25,45.33,45.24,45.3,61222.0,34.8127,34.8743,34.8051,34.8512,61222.0
2015-09-21 10:10:00,45.3,45.36,45.28,45.33,53542.0,34.8512,34.8974,34.8358,34.8743,53542.0
2015-09-21 10:20:00,45.32,45.39,45.3,45.3,55606.0,34.8666,34.9205,34.8512,34.8512,55606.0
2015-09-21 10:30:00,45.32,45.51,45.32,45.46,77315.0,34.8666,35.0128,34.8666,34.9743,77315.0
2015-09-21 10:40:00,45.47,45.48,45.4,45.4,72167.0,34.982,34.9897,34.9281,34.9281,72167.0
2015-09-21 10:50:00,45.39,45.47,45.38,45.43,89481.0,34.9205,34.982,34.9128,34.9512,89481.0
2015-09-21 11:00:00,45.43,45.46,45.37,45.38,44983.0,34.9512,34.9743,34.9051,34.9128,44983.0
2015-09-21 11:10:00,45.38,45.44,45.36,45.41,58835.0,34.9128,34.9589,34.8974,34.9358,58835.0
2015-09-21 11:20:00,45.41,45.42,45.26,45.28,69343.0,34.9358,34.9435,34.8204,34.8358,69343.0
2015-09-21 11:30:00,45.28,45.3,45.11,45.12,102797.0,34.8358,34.8512,34.705,34.7127,102797.0
2015-09-21 11:40:00,45.12,45.19,45.11,45.19,47650.0,34.7127,34.7666,34.705,34.7666,47650.0
2015-09-21 11:50:00,45.19,45.24,45.17,45.23,51715.0,34.7666,34.8051,34.7512,34.7974,51715.0
2015-09-21 12:00:00,45.23,45.24,45.08,45.12,61513.0,34.7974,34.8051,34.682,34.7127,61513.0
2015-09-21 12:10:00,45.12,45.23,45.12,45.21,37066.0,34.7127,34.7974,34.7127,34.782,37066.0
2015-09-21 12:20:00,45.22,45.29,45.21,45.28,40712.0,34.7897,34.8435,34.782,34.8358,40712.0
2015-09-21 12:30:00,45.28,45.28,45.17,45.21,44028.0,34.8358,34.8358,34.7512,34.782,44028.0
2015-09-21 12:40:00,45.22,45.25,45.15,45.15,91781.0,34.7897,34.8127,34.7358,34.7358,91781.0
2015-09-21 12:50:00,45.16,45.17,45.04,45.13,224901.0,34.7435,34.7512,34.6512,34.7204,224901.0
2015-09-21 13:00:00,45.12,45.18,45.07,45.17,99146.0,34.7127,34.7589,34.6743,34.7512,99146.0
2015-09-21 13:10:00,45.16,45.26,45.15,45.23,41289.0,34.7435,34.8204,34.7358,34.7974,41289.0
2015-09-21 13:20:00,45.23,45.28,45.22,45.23,47024.0,34.7974,34.8358,34.7897,34.7974,47024.0
2015-09-21 13:30:00,45.23,45.24,45.18,45.23,47618.0,34.7974,34.8051,34.7589,34.7974,47618.0
2015-09-21 13:40:00,45.24,45.25,45.19,45.22,60160.0,34.8051,34.8127,34.7666,34.7897,60160.0
2015-09-21 13:50:00,45.22,45.27,45.21,45.24,96635.0,34.7897,34.8281,34.782,34.8051,96635.0
2015-09-21 14:00:00,45.23,45.27,45.21,45.23,64846.0,34.7974,34.8281,34.782,34.7974,64846.0
2015-09-21 14:10:00,45.23,45.23,45.16,45.18,105435.0,34.7974,34.7974,34.7435,34.7589,105435.0
2015-09-21 14:20:00,45.19,45.22,45.18,45.19,59260.0,34.7666,34.7897,34.7589,34.7666,59260.0
2015-09-21 14:30:00,45.18,45.22,45.16,45.21,65527.0,34.7589,34.7897,34.7435,34.782,65527.0
2015-09-21 14:40:00,45.22,45.24,45.16,45.24,55844.0,34.7897,34.8051,34.7435,34.8051,55844.0
2015-09-21 14:50:00,45.25,45.3,45.25,45.27,60962.0,34.8127,34.8512,34.8127,34.8281,60962.0
2015-09-21 15:00:00,45.28,45.29,45.23,45.26,51763.0,34.8358,34.8435,34.7974,34.8204,51763.0
2015-09-21 15:10:00,45.26,45.29,45.23,45.26,53521.0,34.8204,34.8435,34.7974,34.8204,53521.0
2015-09-21 15:20:00,45.25,45.27,45.19,45.21,89215.0,34.8127,34.8281,34.7666,34.782,89215.0
2015-09-21 15:30:00,45.22,45.25,45.05,45.08,150362.0,34.7897,34.8127,34.6589,34.682,150362.0
2015-09-21 15:40:00,45.07,45.11,45.05,45.07,144216.0,34.6743,34.705,34.6589,34.6743,144216.0
2015-09-21 15:50:00,45.07,45.13,45.02,45.12,293703.0,34.6743,34.7204,34.6358,34.7127,293703.0
2015-09-22 09:30:00,44.5,44.59,44.26,44.45,146225.0,34.2357,34.305,34.0511,34.1973,146225.0
2015-09-22 09:40:00,44.46,44.71,44.43,44.67,96929.0,34.205,34.3973,34.1819,34.3665,96929.0
2015-09-22 09:50:00,44.67,44.89,44.65,44.84,86476.0,34.3665,34.5358,34.3511,34.4973,86476.0
2015-09-22 10:00:00,44.83,45.02,44.82,44.87,194821.0,34.4896,34.6358,34.4819,34.5204,194821.0
2015-09-22 10:10:00,44.85,44.91,44.77,44.77,143608.0,34.505,34.5512,34.4435,34.4435,143608.0
2015-09-22 10:20:00,44.77,44.82,44.76,44.82,82219.0,34.4435,34.4819,34.4358,34.4819,82219.0
2015-09-22 10:30:00,44.82,44.82,44.65,44.67,90143.0,34.4819,34.4819,34.3511,34.3665,90143.0
2015-09-22 10:40:00,44.67,44.68,44.56,44.6,88967.0,34.3665,34.3742,34.2819,34.3127,88967.0
2015-09-22 10:50:00,44.59,44.73,44.58,44.72,61680.0,34.305,34.4127,34.2973,34.405,61680.0
2015-09-22 11:00:00,44.73,44.74,44.62,44.63,47427.0,34.4127,34.4204,34.3281,34.3358,47427.0
2015-09-22 11:10:00,44.63,44.64,44.55,44.57,66270.0,34.3358,34.3434,34.2742,34.2896,66270.0
2015-09-22 11:20:00,44.56,44.58,44.45,44.46,68244.0,34.2819,34.2973,34.1973,34.205,68244.0
2015-09-22 11:30:00,44.46,44.51,44.4,44.41,117484.0,34.205,34.2434,34.1588,34.1665,117484.0
2015-09-22 11:40:00,44.41,44.44,44.39,44.42,78999.0,34.1665,34.1896,34.1511,34.1742,78999.0
2015-09-22 11:50:00,44.42,44.42,44.34,44.36,104088.0,34.1742,34.1742,34.1126,34.128,104088.0
2015-09-22 12:00:00,44.35,44.44,44.3,44.43,165379.0,34.1203,34.1896,34.0819,34.1819,165379.0
2015-09-22 12:10:00,44.44,44.46,44.38,44.39,54604.0,34.1896,34.205,34.1434,34.1511,54604.0
2015-09-22 12:20:00,44.38,44.39,44.33,44.37,37441.0,34.1434,34.1511,34.105,34.1357,37441.0
2015-09-22 12:30:00,44.37,44.38,44.29,44.37,63441.0,34.1357,34.1434,34.0742,34.1357,63441.0
2015-09-22 12:40:00,44.37,44.41,44.31,44.32,46514.0,34.1357,34.1665,34.0896,34.0973,46514.0
2015-09-22 12:50:00,44.32,44.32,44.26,44.3,49770.0,34.0973,34.0973,34.0511,34.0819,49770.0
2015-09-22 13:00:00,44.29,44.39,44.29,44.3,43185.0,34.0742,34.1511,34.0742,34.0819,43185.0
2015-09-22 13:10:00,44.3,44.34,44.27,44.33,48483.0,34.0819,34.1126,34.0588,34.105,48483.0
2015-09-22 13:20:00,44.33,44.33,44.24,44.25,81615.0,34.105,34.105,34.0357,34.0434,81615.0
2015-09-22 13:30:00,44.25,44.4,44.24,44.38,126070.0,34.0434,34.1588,34.0357,34.1434,126070.0
2015-09-22 13:40:00,44.39,44.48,44.38,44.45,82540.0,34.1511,34.2204,34.1434,34.1973,82540.0
2015-09-22 13:50:00,44.44,44.49,44.4,44.48,38840.0,34.1896,34.228,34.1588,34.2204,38840.0
2015-09-22 14:00:00,44.48,44.49,44.41,44.41,39638.0,34.2204,34.228,34.1665,34.1665,39638.0
2015-09-22 14:10:00,44.4,44.48,44.37,44.46,72598.0,34.1588,34.2204,34.1357,34.205,72598.0
2015-09-22 14:20:00,44.47,44.51,44.42,44.48,40359.0,34.2127,34.2434,34.1742,34.2204,40359.0
2015-09-22 14:30:00,44.49,44.57,44.47,44.54,78990.0,34.228,34.2896,34.2127,34.2665,78990.0
2015-09-22 14:40:00,44.53,44.54,44.44,44.45,131599.0,34.2588,34.2665,34.1896,34.1973,131599.0
2015-09-22 14:50:00,44.45,44.53,44.43,44.52,52044.0,34.1973,34.2588,34.1819,34.2511,52044.0
2015-09-22 15:00:00,44.52,44.55,44.49,44.53,75982.0,34.2511,34.2742,34.228,34.2588,75982.0
2015-09-22 15:10:00,44.52,44.55,44.5,44.53,92993.0,34.2511,34.2742,34.2357,34.2588,92993.0
2015-09-22 15:20:00,44.54,44.62,44.53,44.61,119499.0,34.2665,34.3281,34.2588,34.3204,119499.0
2015-09-22 15:30:00,44.61,44.71,44.61,44.68,102320.0,34.3204,34.3973,34.3204,34.3742,102320.0
2015-09-22 15:40:00,44.68,44.71,44.64,44.66,112247.0,34.3742,34.3973,34.3434,34.3588,112247.0
2015-09-22 15:50:00,44.66,44.71,44.63,44.66,263110.0,34.3588,34.3973,34.3358,34.3588,263110.0
2015-09-23 09:30:00,44.77,44.85,44.28,44.28,131312.0,34.4435,34.505,34.0665,34.0665,131312.0
2015-09-23 09:40:00,44.3,44.35,44.13,44.15,130386.0,34.0819,34.1203,33.9511,33.9665,130386.0
2015-09-23 09:50:00,44.14,44.14,43.91,43.91,249376.0,33.9588,33.9588,33.7818,33.7818,249376.0
2015-09-23 10:00:00,43.91,44.04,43.86,43.87,156220.0,33.7818,33.8818,33.7434,33.7511,156220.0
2015-09-23 10:10:00,43.87,43.89,43.76,43.84,92466.0,33.7511,33.7664,33.6664,33.728,92466.0
2015-09-23 10:20:00,43.84,43.85,43.72,43.81,88398.0,33.728,33.7357,33.6357,33.7049,88398.0
2015-09-23 10:30:00,43.81,43.9,43.8,43.82,102718.0,33.7049,33.7741,33.6972,33.7126,102718.0
2015-09-23 10:40:00,43.81,43.89,43.81,43.84,68070.0,33.7049,33.7664,33.7049,33.728,68070.0
2015-09-23 10:50:00,43.84,43.9,43.78,43.8,74842.0,33.728,33.7741,33.6818,33.6972,74842.0
2015-09-23 11:00:00,43.81,43.84,43.75,43.8,124031.0,33.7049,33.728,33.6587,33.6972,124031.0
2015-09-23 11:10:00,43.8,43.81,43.64,43.68,78340.0,33.6972,33.7049,33.5741,33.6049,78340.0
2015-09-23 11:20:00,43.67,43.71,43.66,43.69,88337.0,33.5972,33.628,33.5895,33.6126,88337.0
2015-09-23 11:30:00,43.69,43.71,43.66,43.69,107935.0,33.6126,33.628,33.5895,33.6126,107935.0
2015-09-23 11:40:00,43.69,43.69,43.62,43.66,75448.0,33.6126,33.6126,33.5587,33.5895,75448.0
2015-09-23 11:50:00,43.65,43.66,43.56,43.62,133830.0,33.5818,33.5895,33.5126,33.5587,133830.0
2015-09-23 12:00:00,43.61,43.62,43.55,43.55,127716.0,33.551,33.5587,33.5049,33.5049,127716.0
2015-09-23 12:10:00,43.56,43.61,43.52,43.53,141593.0,33.5126,33.551,33.4818,33.4895,141593.0
2015-09-23 12:20:00,43.54,43.6,43.53,43.56,114144.0,33.4972,33.5433,33.4895,33.5126,114144.0
2015-09-23 12:30:00,43.56,43.57,43.48,43.49,133920.0,33.5126,33.5203,33.451,33.4587,133920.0
2015-09-23 12:40:00,43.49,43.5,43.47,43.47,55346.0,33.4587,33.4664,33.4433,33.4433,55346.0
2015-09-23 12:50:00,43.48,43.54,43.47,43.51,91865.0,33.451,33.4972,33.4433,33.4741,91865.0
2015-09-23 13:00:00,43.5,43.58,43.47,43.52,63957.0,33.4664,33.5279,33.4433,33.4818,63957.0
2015-09-23 13:10:00,43.53,43.53,43.45,43.46,56025.0,33.4895,33.4895,33.4279,33.4356,56025.0
2015-09-23 13:20:00,43.46,43.49,43.42,43.43,63826.0,33.4356,33.4587,33.4048,33.4125,63826.0
2015-09-23 13:30:00,43.43,43.51,43.43,43.51,63098.0,33.4125,33.4741,33.4125,33.4741,63098.0
2015-09-23 13:40:00,43.51,43.63,43.49,43.61,112646.0,33.4741,33.5664,33.4587,33.551,112646.0
2015-09-23 13:50:00,43.61,43.61,43.54,43.57,45989.0,33.551,33.551,33.4972,33.5203,45989.0
2015-09-23 14:00:00,43.58,43.65,43.55,43.62,83010.0,33.5279,33.5818,33.5049,33.5587,83010.0
2015-09-23 14:10:00,43.62,43.65,43.57,43.57,51229.0,33.5587,33.5818,33.5203,33.5203,51229.0
2015-09-23 14:20:00,43.58,43.59,43.54,43.57,64863.0,33.5279,33.5356,33.4972,33.5203,64863.0
2015-09-23 14:30:00,43.56,43.63,43.49,43.5,90072.0,33.5126,33.5664,33.4587,33.4664,90072.0
2015-09-23 14:40:00,43.49,43.54,43.47,43.5,95632.0,33.4587,33.4972,33.4433,33.4664,95632.0
2015-09-23 14:50:00,43.51,43.56,43.45,43.56,87348.0,33.4741,33.5126,33.4279,33.5126,87348.0
2015-09-23 15:00:00,43.56,43.6,43.51,43.59,136813.0,33.5126,33.5433,33.4741,33.5356,136813.0
2015-09-23 15:10:00,43.6,43.65,43.52,43.63,143516.0,33.5433,33.5818,33.4818,33.5664,143516.0
2015-09-23 15:20:00,43.64,43.67,43.59,43.66,164529.0,33.5741,33.5972,33.5356,33.5895,164529.0
2015-09-23 15:30:00,43.66,43.68,43.6,43.66,162903.0,33.5895,33.6049,33.5433,33.5895,162903.0
2015-09-23 15:40:00,43.66,43.7,43.63,43.7,162570.0,33.5895,33.6203,33.5664,33.6203,162570.0
2015-09-23 15:50:00,43.7,43.74,43.67,43.67,400533.0,33.6203,33.651,33.5972,33.5972,400533.0
2015-09-24 09:30:00,43.22,43.28,42.88,42.88,176479.0,33.251,33.2971,32.9894,32.9894,176479.0
2015-09-24 09:40:00,42.89,43.02,42.8,42.85,109628.0,32.9971,33.0971,32.9279,32.9663,109628.0
2015-09-24 09:50:00,42.85,42.88,42.8,42.85,124450.0,32.9663,32.9894,32.9279,32.9663,124450.0
2015-09-24 10:00:00,42.81,43.08,42.81,43.04,133612.0,32.9356,33.1433,32.9356,33.1125,133612.0
2015-09-24 10:10:00,43.05,43.14,43.04,43.11,69635.0,33.1202,33.1894,33.1125,33.1664,69635.0
2015-09-24 10:20:00,43.11,43.12,42.99,43.03,110414.0,33.1664,33.174,33.074,33.1048,110414.0
2015-09-24 10:30:00,43.03,43.15,43.01,43.14,67666.0,33.1048,33.1971,33.0894,33.1894,67666.0
2015-09-24 10:40:00,43.13,43.13,43.01,43.08,49629.0,33.1817,33.1817,33.0894,33.1433,49629.0
2015-09-24 10:50:00,43.08,43.1,43.03,43.06,43249.0,33.1433,33.1587,33.1048,33.1279,43249.0
2015-09-24 11:00:00,43.07,43.15,43.0,43.12,53073.0,33.1356,33.1971,33.0817,33.174,53073.0
2015-09-24 11:10:00,43.13,43.18,43.05,43.18,60343.0,33.1817,33.2202,33.1202,33.2202,60343.0
2015-09-24 11:20:00,43.18,43.23,43.12,43.13,44404.0,33.2202,33.2587,33.174,33.1817,44404.0
2015-09-24 11:30:00,43.14,43.38,43.13,43.38,91676.0,33.1894,33.3741,33.1817,33.3741,91676.0
2015-09-24 11:40:00,43.38,43.42,43.29,43.29,55951.0,33.3741,33.4048,33.3048,33.3048,55951.0
2015-09-24 11:50:00,43.29,43.39,43.22,43.38,39436.0,33.3048,33.3818,33.251,33.3741,39436.0
2015-09-24 12:00:00,43.38,43.47,43.35,43.41,50185.0,33.3741,33.4433,33.351,33.3972,50185.0
2015-09-24 12:10:00,43.4,43.56,43.4,43.55,86274.0,33.3895,33.5126,33.3895,33.5049,86274.0
2015-09-24 12:20:00,43.55,43.6,43.49,43.49,143152.0,33.5049,33.5433,33.4587,33.4587,143152.0
2015-09-24 12:30:00,43.5,43.52,43.44,43.44,102689.0,33.4664,33.4818,33.4202,33.4202,102689.0
2015-09-24 12:40:00,43.44,43.47,43.35,43.35,53551.0,33.4202,33.4433,33.351,33.351,53551.0
2015-09-24 12:50:00,43.36,43.36,43.26,43.28,75171.0,33.3587,33.3587,33.2818,33.2971,75171.0
2015-09-24 13:00:00,43.28,43.38,43.24,43.38,87962.0,33.2971,33.3741,33.2664,33.3741,87962.0
2015-09-24 13:10:00,43.39,43.47,43.33,43.33,37177.0,33.3818,33.4433,33.3356,33.3356,37177.0
2015-09-24 13:20:00,43.34,43.35,43.26,43.32,50850.0,33.3433,33.351,33.2818,33.3279,50850.0
2015-09-24 13:30:00,43.32,43.37,43.29,43.35,61689.0,33.3279,33.3664,33.3048,33.351,61689.0
2015-09-24 13:40:00,43.34,43.43,43.32,43.43,64653.0,33.3433,33.4125,33.3279,33.4125,64653.0
2015-09-24 13:50:00,43.43,43.49,43.42,43.44,27716.0,33.4125,33.4587,33.4048,33.4202,27716.0
2015-09-24 14:00:00,43.45,43.49,43.39,43.48,38273.0,33.4279,33.4587,33.3818,33.451,38273.0
2015-09-24 14:10:00,43.49,43.59,43.49,43.59,52909.0,33.4587,33.5356,33.4587,33.5356,52909.0
2015-09-24 14:20:00,43.59,43.69,43.59,43.66,60678.0,33.5356,33.6126,33.5356,33.5895,60678.0
2015-09-24 14:30:00,43.65,43.67,43.62,43.66,66530.0,33.5818,33.5972,33.5587,33.5895,66530.0
2015-09-24 14:40:00,43.66,43.8,43.58,43.8,165615.0,33.5895,33.6972,33.5279,33.6972,165615.0
2015-09-24 14:50:00,43.8,43.83,43.7,43.72,106930.0,33.6972,33.7203,33.6203,33.6357,106930.0
2015-09-24 15:00:00,43.72,43.76,43.59,43.62,120445.0,33.6357,33.6664,33.5356,33.5587,120445.0
2015-09-24 15:10:00,43.62,43.68,43.57,43.66,97086.0,33.5587,33.6049,33.5203,33.5895,97086.0
2015-09-24 15:20:00,43.67,43.75,43.62,43.72,100211.0,33.5972,33.6587,33.5587,33.6357,100211.0
2015-09-24 15:30:00,43.72,43.76,43.69,43.69,134828.0,33.6357,33.6664,33.6126,33.6126,134828.0
2015-09-24 15:40:00,43.68,43.73,43.63,43.69,325759.0,33.6049,33.6433,33.5664,33.6126,325759.0
2015-09-24 15:50:00,43.68,43.73,43.62,43.67,491835.0,33.6049,33.6433,33.5587,33.5972,491835.0
2015-09-25 09:30:00,43.99,44.0,43.67,43.81,98950.0,33.8434,33.8511,33.5972,33.7049,98950.0
2015-09-25 09:40:00,43.8,43.86,43.7,43.73,99842.0,33.6972,33.7434,33.6203,33.6433,99842.0
2015-09-25 09:50:00,43.74,43.81,43.7,43.8,79670.0,33.651,33.7049,33.6203,33.6972,79670.0
2015-09-25 10:00:00,43.8,43.83,43.68,43.72,76540.0,33.6972,33.7203,33.6049,33.6357,76540.0
2015-09-25 10:10:00,43.72,43.78,43.68,43.76,58927.0,33.6357,33.6818,33.6049,33.6664,58927.0
2015-09-25 10:20:00,43.77,43.8,43.7,43.73,59476.0,33.6741,33.6972,33.6203,33.6433,59476.0
2015-09-25 10:30:00,43.73,43.76,43.71,43.75,59936.0,33.6433,33.6664,33.628,33.6587,59936.0
2015-09-25 10:40:00,43.75,43.8,43.72,43.79,60797.0,33.6587,33.6972,33.6357,33.6895,60797.0
2015-09-25 10:50:00,43.79,43.83,43.77,43.8,37099.0,33.6895,33.7203,33.6741,33.6972,37099.0
2015-09-25 11:00:00,43.8,43.8,43.61,43.62,100665.0,33.6972,33.6972,33.551,33.5587,100665.0
2015-09-25 11:10:00,43.62,43.66,43.6,43.6,85323.0,33.5587,33.5895,33.5433,33.5433,85323.0
2015-09-25 11:20:00,43.6,43.64,43.57,43.6,55251.0,33.5433,33.5741,33.5203,33.5433,55251.0
2015-09-25 11:30:00,43.61,43.65,43.6,43.64,39535.0,33.551,33.5818,33.5433,33.5741,39535.0
2015-09-25 11:40:00,43.64,43.66,43.6,43.62,48068.0,33.5741,33.5895,33.5433,33.5587,48068.0
2015-09-25 11:50:00,43.61,43.66,43.61,43.65,42168.0,33.551,33.5895,33.551,33.5818,42168.0
2015-09-25 12:00:00,43.64,43.71,43.63,43.71,43250.0,33.5741,33.628,33.5664,33.628,43250.0
2015-09-25 12:10:00,43.7,43.74,43.64,43.65,67031.0,33.6203,33.651,33.5741,33.5818,67031.0
2015-09-25 12:20:00,43.66,43.7,43.65,43.7,35899.0,33.5895,33.6203,33.5818,33.6203,35899.0
2015-09-25 12:30:00,43.7,43.8,43.69,43.79,39477.0,33.6203,33.6972,33.6126,33.6895,39477.0
2015-09-25 12:40:00,43.78,43.81,43.76,43.77,62640.0,33.6818,33.7049,33.6664,33.6741,62640.0
2015-09-25 12:50:00,43.77,43.8,43.76,43.77,35410.0,33.6741,33.6972,33.6664,33.6741,35410.0
2015-09-25 13:00:00,43.77,43.86,43.76,43.86,58491.0,33.6741,33.7434,33.6664,33.7434,58491.0
2015-09-25 13:10:00,43.86,43.89,43.81,43.81,42103.0,33.7434,33.7664,33.7049,33.7049,42103.0
2015-09-25 13:20:00,43.82,43.82,43.77,43.81,43486.0,33.7126,33.7126,33.6741,33.7049,43486.0
2015-09-25 13:30:00,43.82,43.85,43.79,43.84,88453.0,33.7126,33.7357,33.6895,33.728,88453.0
2015-09-25 13:40:00,43.84,43.85,43.8,43.84,52308.0,33.728,33.7357,33.6972,33.728,52308.0
2015-09-25 13:50:00,43.86,43.87,43.81,43.85,50910.0,33.7434,33.7511,33.7049,33.7357,50910.0
2015-09-25 14:00:00,43.84,43.91,43.83,43.84,91808.0,33.728,33.7818,33.7203,33.728,91808.0
2015-09-25 14:10:00,43.84,43.85,43.77,43.77,64005.0,33.728,33.7357,33.6741,33.6741,64005.0
2015-09-25 14:20:00,43.76,43.8,43.69,43.72,119963.0,33.6664,33.6972,33.6126,33.6357,119963.0
2015-09-25 14:30:00,43.72,43.74,43.67,43.7,146459.0,33.6357,33.651,33.5972,33.6203,146459.0
2015-09-25 14:40:00,43.7,43.73,43.66,43.66,102505.0,33.6203,33.6433,33.5895,33.5895,102505.0
2015-09-25 14:50:00,43.67,43.79,43.64,43.78,98953.0,33.5972,33.6895,33.5741,33.6818,98953.0
2015-09-25 15:00:00,43.79,43.79,43.64,43.71,130093.0,33.6895,33.6895,33.5741,33.628,130093.0
2015-09-25 15:10:00,43.71,43.73,43.67,43.7,149736.0,33.628,33.6433,33.5972,33.6203,149736.0
2015-09-25 15:20:00,43.7,43.8,43.68,43.73,139577.0,33.6203,33.6972,33.6049,33.6433,139577.0
2015-09-25 15:30:00,43.72,43.78,43.69,43.74,206096.0,33.6357,33.6818,33.6126,33.651,206096.0
2015-09-25 15:40:00,43.75,43.83,43.72,43.77,162421.0,33.6587,33.7203,33.6357,33.6741,162421.0
2015-09-25 15:50:00,43.78,43.81,43.71,43.78,347549.0,33.6818,33.7049,33.628,33.6818,347549.0
2015-09-28 09:30:00,43.34,43.42,43.18,43.24,141077.0,33.3433,33.4048,33.2202,33.2664,141077.0
2015-09-28 09:40:00,43.24,43.28,43.14,43.16,48231.0,33.2664,33.2971,33.1894,33.2048,48231.0
2015-09-28 09:50:00,43.15,43.27,43.15,43.19,89576.0,33.1971,33.2894,33.1971,33.2279,89576.0
2015-09-28 10:00:00,43.19,43.29,43.13,43.16,142587.0,33.2279,33.3048,33.1817,33.2048,142587.0
2015-09-28 10:10:00,43.16,43.19,43.09,43.12,115937.0,33.2048,33.2279,33.151,33.174,115937.0
2015-09-28 10:20:00,43.12,43.14,43.07,43.12,138655.0,33.174,33.1894,33.1356,33.174,138655.0
2015-09-28 10:30:00,43.11,43.24,43.08,43.21,97653.0,33.1664,33.2664,33.1433,33.2433,97653.0
2015-09-28 10:40:00,43.22,43.27,43.18,43.23,52649.0,33.251,33.2894,33.2202,33.2587,52649.0
2015-09-28 10:50:00,43.23,43.24,43.16,43.17,67968.0,33.2587,33.2664,33.2048,33.2125,67968.0
2015-09-28 11:00:00,43.18,43.18,43.12,43.12,82732.0,33.2202,33.2202,33.174,33.174,82732.0
2015-09-28 11:10:00,43.13,43.14,43.05,43.11,94193.0,33.1817,33.1894,33.1202,33.1664,94193.0
2015-09-28 11:20:00,43.11,43.13,42.97,43.0,100163.0,33.1664,33.1817,33.0586,33.0817,100163.0
2015-09-28 11:30:00,42.99,43.03,42.96,43.03,79589.0,33.074,33.1048,33.051,33.1048,79589.0
2015-09-28 11:40:00,43.03,43.07,42.97,42.99,79392.0,33.1048,33.1356,33.0586,33.074,79392.0
2015-09-28 11:50:00,42.98,43.01,42.96,42.98,98142.0,33.0663,33.0894,33.051,33.0663,98142.0
2015-09-28 12:00:00,42.98,42.99,42.95,42.98,119848.0,33.0663,33.074,33.0433,33.0663,119848.0
2015-09-28 12:10:00,42.98,42.99,42.94,42.95,72343.0,33.0663,33.074,33.0356,33.0433,72343.0
2015-09-28 12:20:00,42.95,42.98,42.9,42.9,50184.0,33.0433,33.0663,33.0048,33.0048,50184.0
2015-09-28 12:30:00,42.9,42.93,42.86,42.92,59719.0,33.0048,33.0279,32.974,33.0202,59719.0
2015-09-28 12:40:00,42.91,42.96,42.89,42.93,53557.0,33.0125,33.051,32.9971,33.0279,53557.0
2015-09-28 12:50:00,42.92,43.01,42.89,42.99,70493.0,33.0202,33.0894,32.9971,33.074,70493.0
2015-09-28 13:00:00,42.99,43.06,42.99,43.04,76780.0,33.074,33.1279,33.074,33.1125,76780.0
2015-09-28 13:10:00,43.04,43.06,43.01,43.04,70225.0,33.1125,33.1279,33.0894,33.1125,70225.0
2015-09-28 13:20:00,43.04,43.09,43.02,43.04,95049.0,33.1125,33.151,33.0971,33.1125,95049.0
2015-09-28 13:30:00,43.05,43.18,43.03,43.17,105713.0,33.1202,33.2202,33.1048,33.2125,105713.0
2015-09-28 13:40:00,43.17,43.23,43.13,43.14,116807.0,33.2125,33.2587,33.1817,33.1894,116807.0
2015-09-28 13:50:00,43.15,43.17,43.12,43.14,109103.0,33.1971,33.2125,33.174,33.1894,109103.0
2015-09-28 14:00:00,43.13,43.19,43.07,43.19,147205.0,33.1817,33.2279,33.1356,33.2279,147205.0
2015-09-28 14:10:00,43.18,43.22,43.15,43.2,132962.0,33.2202,33.251,33.1971,33.2356,132962.0
2015-09-28 14:20:00,43.19,43.24,43.16,43.22,84568.0,33.2279,33.2664,33.2048,33.251,84568.0
2015-09-28 14:30:00,43.22,43.3,43.2,43.3,70710.0,33.251,33.3125,33.2356,33.3125,70710.0
2015-09-28 14:40:00,43.3,43.35,43.27,43.28,85447.0,33.3125,33.351,33.2894,33.2971,85447.0
2015-09-28 14:50:00,43.28,43.29,43.12,43.15,102353.0,33.2971,33.3048,33.174,33.1971,102353.0
2015-09-28 15:00:00,43.15,43.16,43.03,43.03,96468.0,33.1971,33.2048,33.1048,33.1048,96468.0
2015-09-28 15:10:00,43.03,43.04,43.0,43.02,173601.0,33.1048,33.1125,33.0817,33.0971,173601.0
2015-09-28 15:20:00,43.02,43.07,42.96,43.04,142118.0,33.0971,33.1356,33.051,33.1125,142118.0
2015-09-28 15:30:00,43.04,43.18,43.04,43.12,145797.0,33.1125,33.2202,33.1125,33.174,145797.0
2015-09-28 15:40:00,43.11,43.18,43.1,43.18,183093.0,33.1664,33.2202,33.1587,33.2202,183093.0
2015-09-28 15:50:00,43.17,43.21,43.04,43.05,350896.0,33.2125,33.2433,33.1125,33.1202,350896.0
2015-09-29 09:30:00,43.22,43.29,43.0,43.24,102658.0,33.251,33.3048,33.0817,33.2664,102658.0
2015-09-29 09:40:00,43.24,43.28,43.12,43.14,48712.0,33.2664,33.2971,33.174,33.1894,48712.0
2015-09-29 09:50:00,43.14,43.38,43.13,43.31,108611.0,33.1894,33.3741,33.1817,33.3202,108611.0
2015-09-29 10:00:00,43.31,43.47,43.3,43.33,115070.0,33.3202,33.4433,33.3125,33.3356,115070.0
2015-09-29 10:10:00,43.33,43.42,43.31,43.38,107861.0,33.3356,33.4048,33.3202,33.3741,107861.0
2015-09-29 10:20:00,43.4,43.61,43.4,43.58,138558.0,33.3895,33.551,33.3895,33.5279,138558.0
2015-09-29 10:30:00,43.59,43.67,43.54,43.58,115077.0,33.5356,33.5972,33.4972,33.5279,115077.0
2015-09-29 10:40:00,43.58,43.6,43.39,43.39,61892.0,33.5279,33.5433,33.3818,33.3818,61892.0
2015-09-29 10:50:00,43.38,43.46,43.35,43.45,159525.0,33.3741,33.4356,33.351,33.4279,159525.0
2015-09-29 11:00:00,43.45,43.48,43.37,43.37,175849.0,33.4279,33.451,33.3664,33.3664,175849.0
2015-09-29 11:10:00,43.36,43.38,43.26,43.27,93572.0,33.3587,33.3741,33.2818,33.2894,93572.0
2015-09-29 11:20:00,43.28,43.33,43.25,43.31,58267.0,33.2971,33.3356,33.2741,33.3202,58267.0
2015-09-29 11:30:00,43.32,43.33,43.22,43.3,79309.0,33.3279,33.3356,33.251,33.3125,79309.0
2015-09-29 11:40:00,43.3,43.34,43.23,43.23,82604.0,33.3125,33.3433,33.2587,33.2587,82604.0
2015-09-29 11:50:00,43.23,43.27,43.19,43.21,51271.0,33.2587,33.2894,33.2279,33.2433,51271.0
2015-09-29 12:00:00,43.21,43.25,43.17,43.18,67743.0,33.2433,33.2741,33.2125,33.2202,67743.0
2015-09-29 12:10:00,43.19,43.2,43.12,43.15,75029.0,33.2279,33.2356,33.174,33.1971,75029.0
2015-09-29 12:20:00,43.14,43.21,43.12,43.16,117068.0,33.1894,33.2433,33.174,33.2048,117068.0
2015-09-29 12:30:00,43.16,43.22,43.15,43.17,79344.0,33.2048,33.251,33.1971,33.2125,79344.0
2015-09-29 12:40:00,43.17,43.25,43.16,43.24,83856.0,33.2125,33.2741,33.2048,33.2664,83856.0
2015-09-29 12:50:00,43.24,43.25,43.18,43.19,111522.0,33.2664,33.2741,33.2202,33.2279,111522.0
2015-09-29 13:00:00,43.19,43.22,43.15,43.19,52781.0,33.2279,33.251,33.1971,33.2279,52781.0
2015-09-29 13:10:00,43.19,43.22,43.17,43.21,52763.0,33.2279,33.251,33.2125,33.2433,52763.0
2015-09-29 13:20:00,43.21,43.23,43.18,43.21,94494.0,33.2433,33.2587,33.2202,33.2433,94494.0
2015-09-29 13:30:00,43.22,43.31,43.21,43.3,104150.0,33.251,33.3202,33.2433,33.3125,104150.0
2015-09-29 13:40:00,43.31,43.35,43.3,43.3,109180.0,33.3202,33.351,33.3125,33.3125,109180.0
2015-09-29 13:50:00,43.3,43.32,43.27,43.3,63644.0,33.3125,33.3279,33.2894,33.3125,63644.0
2015-09-29 14:00:00,43.31,43.31,43.22,43.25,59427.0,33.3202,33.3202,33.251,33.2741,59427.0
2015-09-29 14:10:00,43.26,43.31,43.22,43.3,60785.0,33.2818,33.3202,33.251,33.3125,60785.0
2015-09-29 14:20:00,43.3,43.35,43.29,43.33,115233.0,33.3125,33.351,33.3048,33.3356,115233.0
2015-09-29 14:30:00,43.32,43.37,43.32,43.37,93885.0,33.3279,33.3664,33.3279,33.3664,93885.0
2015-09-29 14:40:00,43.36,43.42,43.35,43.35,259755.0,33.3587,33.4048,33.351,33.351,259755.0
2015-09-29 14:50:00,43.36,43.37,43.23,43.25,131522.0,33.3587,33.3664,33.2587,33.2741,131522.0
2015-09-29 15:00:00,43.25,43.3,43.21,43.23,142924.0,33.2741,33.3125,33.2433,33.2587,142924.0
2015-09-29 15:10:00,43.22,43.32,43.22,43.27,308730.0,33.251,33.3279,33.251,33.2894,308730.0
2015-09-29 15:20:00,43.28,43.28,43.2,43.24,92930.0,33.2971,33.2971,33.2356,33.2664,92930.0
2015-09-29 15:30:00,43.25,43.42,43.24,43.33,202582.0,33.2741,33.4048,33.2664,33.3356,202582.0
2015-09-29 15:40:00,43.33,43.4,43.25,43.4,168512.0,33.3356,33.3895,33.2741,33.3895,168512.0
2015-09-29 15:50:00,43.4,43.53,43.36,43.46,310156.0,33.3895,33.4895,33.3587,33.4356,310156.0
2015-09-30 09:30:00,43.9,44.18,43.68,44.15,111170.0,33.7741,33.9896,33.6049,33.9665,111170.0
2015-09-30 09:40:00,44.16,44.16,43.86,43.97,95589.0,33.9742,33.9742,33.7434,33.828,95589.0
2015-09-30 09:50:00,43.96,44.0,43.82,43.99,97091.0,33.8203,33.8511,33.7126,33.8434,97091.0
2015-09-30 10:00:00,44.0,44.18,43.99,44.16,139155.0,33.8511,33.9896,33.8434,33.9742,139155.0
2015-09-30 10:10:00,44.15,44.15,44.03,44.07,65621.0,33.9665,33.9665,33.8741,33.9049,65621.0
2015-09-30 10:20:00,44.07,44.21,44.07,44.18,83615.0,33.9049,34.0126,33.9049,33.9896,83615.0
2015-09-30 10:30:00,44.17,44.17,43.93,44.01,137884.0,33.9819,33.9819,33.7972,33.8588,137884.0
2015-09-30 10:40:00,44.02,44.19,44.02,44.15,148916.0,33.8665,33.9972,33.8665,33.9665,148916.0
2015-09-30 10:50:00,44.16,44.2,44.07,44.12,77426.0,33.9742,34.0049,33.9049,33.9434,77426.0
2015-09-30 11:00:00,44.12,44.13,44.03,44.07,86083.0,33.9434,33.9511,33.8741,33.9049,86083.0
2015-09-30 11:10:00,44.06,44.11,44.03,44.05,49087.0,33.8972,33.9357,33.8741,33.8895,49087.0
2015-09-30 11:20:00,44.04,44.05,43.87,43.92,64642.0,33.8818,33.8895,33.7511,33.7895,64642.0
2015-09-30 11:30:00,43.92,43.93,43.77,43.78,74404.0,33.7895,33.7972,33.6741,33.6818,74404.0
2015-09-30 11:40:00,43.78,43.8,43.65,43.66,102251.0,33.6818,33.6972,33.5818,33.5895,102251.0
2015-09-30 11:50:00,43.65,43.76,43.65,43.76,77110.0,33.5818,33.6664,33.5818,33.6664,77110.0
2015-09-30 12:00:00,43.76,43.77,43.63,43.64,52312.0,33.6664,33.6741,33.5664,33.5741,52312.0
2015-09-30 12:10:00,43.64,43.65,43.57,43.61,46810.0,33.5741,33.5818,33.5203,33.551,46810.0
2015-09-30 12:20:00,43.6,43.73,43.57,43.71,44429.0,33.5433,33.6433,33.5203,33.628,44429.0
2015-09-30 12:30:00,43.71,43.73,43.58,43.58,62102.0,33.628,33.6433,33.5279,33.5279,62102.0
2015-09-30 12:40:00,43.59,43.62,43.48,43.49,54495.0,33.5356,33.5587,33.451,33.4587,54495.0
2015-09-30 12:50:00,43.5,43.55,43.49,43.55,43080.0,33.4664,33.5049,33.4587,33.5049,43080.0
2015-09-30 13:00:00,43.56,43.67,43.55,43.65,73852.0,33.5126,33.5972,33.5049,33.5818,73852.0
2015-09-30 13:10:00,43.65,43.72,43.62,43.71,72667.0,33.5818,33.6357,33.5587,33.628,72667.0
2015-09-30 13:20:00,43.7,43.71,43.63,43.7,46903.0,33.6203,33.628,33.5664,33.6203,46903.0
2015-09-30 13:30:00,43.71,43.74,43.65,43.7,51722.0,33.628,33.651,33.5818,33.6203,51722.0
2015-09-30 13:40:00,43.7,43.81,43.7,43.76,57935.0,33.6203,33.7049,33.6203,33.6664,57935.0
2015-09-30 13:50:00,43.76,43.88,43.75,43.8,51150.0,33.6664,33.7587,33.6587,33.6972,51150.0
2015-09-30 14:00:00,43.8,43.85,43.76,43.77,63522.0,33.6972,33.7357,33.6664,33.6741,63522.0
2015-09-30 14:10:00,43.77,43.83,43.75,43.83,69076.0,33.6741,33.7203,33.6587,33.7203,69076.0
2015-09-30 14:20:00,43.83,43.88,43.82,43.88,36600.0,33.7203,33.7587,33.7126,33.7587,36600.0
2015-09-30 14:30:00,43.89,43.89,43.79,43.82,58612.0,33.7664,33.7664,33.6895,33.7126,58612.0
2015-09-30 14:40:00,43.82,43.89,43.81,43.87,57754.0,33.7126,33.7664,33.7049,33.7511,57754.0
2015-09-30 14:50:00,43.87,43.97,43.85,43.97,71655.0,33.7511,33.828,33.7357,33.828,71655.0
2015-09-30 15:00:00,43.97,43.98,43.88,43.96,100926.0,33.828,33.8357,33.7587,33.8203,100926.0
2015-09-30 15:10:00,43.96,44.04,43.96,44.03,137056.0,33.8203,33.8818,33.8203,33.8741,137056.0
2015-09-30 15:20:00,44.02,44.08,43.98,43.99,155882.0,33.8665,33.9126,33.8357,33.8434,155882.0
2015-09-30 15:30:00,44.0,44.09,43.99,44.08,118782.0,33.8511,33.9203,33.8434,33.9126,118782.0
2015-09-30 15:40:00,44.07,44.23,44.05,44.18,206533.0,33.9049,34.028,33.8895,33.9896,206533.0
2015-09-30 15:50:00,44.18,44.24,44.16,44.16,397982.0,33.9896,34.0357,33.9742,33.9742,397982.0
2015-10-01 09:30:00,43.94,44.25,43.87,43.88,219754.0,33.8049,34.0434,33.7511,33.7587,219754.0
2015-10-01 09:40:00,43.89,44.04,43.83,43.88,107655.0,33.7664,33.8818,33.7203,33.7587,107655.0
2015-10-01 09:50:00,43.88,44.01,43.72,43.73,136016.0,33.7587,33.8588,33.6357,33.6433,136016.0
2015-10-01 10:00:00,43.73,43.8,43.63,43.74,151103.0,33.6433,33.6972,33.5664,33.651,151103.0
2015-10-01 10:10:00,43.74,43.82,43.68,43.71,187461.0,33.651,33.7126,33.6049,33.628,187461.0
2015-10-01 10:20:00,43.71,43.77,43.66,43.7,182495.0,33.628,33.6741,33.5895,33.6203,182495.0
2015-10-01 10:30:00,43.7,43.71,43.34,43.41,205692.0,33.6203,33.628,33.3433,33.3972,205692.0
2015-10-01 10:40:00,43.41,43.41,43.22,43.34,161150.0,33.3972,33.3972,33.251,33.3433,161150.0
2015-10-01 10:50:00,43.35,43.38,43.17,43.21,105271.0,33.351,33.3741,33.2125,33.2433,105271.0
2015-10-01 11:00:00,43.22,43.22,43.1,43.14,85893.0,33.251,33.251,33.1587,33.1894,85893.0
2015-10-01 11:10:00,43.14,43.2,43.09,43.12,77654.0,33.1894,33.2356,33.151,33.174,77654.0
2015-10-01 11:20:00,43.11,43.21,43.06,43.19,77698.0,33.1664,33.2433,33.1279,33.2279,77698.0
2015-10-01 11:30:00,43.19,43.23,43.15,43.22,92126.0,33.2279,33.2587,33.1971,33.251,92126.0
2015-10-01 11:40:00,43.21,43.23,43.1,43.14,74670.0,33.2433,33.2587,33.1587,33.1894,74670.0
2015-10-01 11:50:00,43.14,43.15,42.93,42.97,120928.0,33.1894,33.1971,33.0279,33.0586,120928.0
2015-10-01 12:00:00,42.97,42.98,42.83,42.84,83196.0,33.0586,33.0663,32.9509,32.9586,83196.0
2015-10-01 12:10:00,42.85,42.9,42.83,42.87,60980.0,32.9663,33.0048,32.9509,32.9817,60980.0
2015-10-01 12:20:00,42.86,42.97,42.83,42.92,56328.0,32.974,33.0586,32.9509,33.0202,56328.0
2015-10-01 12:30:00,42.92,42.94,42.88,42.91,50147.0,33.0202,33.0356,32.9894,33.0125,50147.0
2015-10-01 12:40:00,42.9,42.9,42.77,42.78,87483.0,33.0048,33.0048,32.9048,32.9125,87483.0
2015-10-01 12:50:00,42.79,42.87,42.7,42.82,126579.0,32.9202,32.9817,32.8509,32.9432,126579.0
2015-10-01 13:00:00,42.82,42.82,42.67,42.69,83230.0,32.9432,32.9432,32.8278,32.8432,83230.0
2015-10-01 13:10:00,42.69,42.86,42.68,42.78,102211.0,32.8432,32.974,32.8355,32.9125,102211.0
2015-10-01 13:20:00,42.78,42.79,42.66,42.71,76227.0,32.9125,32.9202,32.8201,32.8586,76227.0
2015-10-01 13:30:00,42.72,42.8,42.7,42.72,87234.0,32.8663,32.9279,32.8509,32.8663,87234.0
2015-10-01 13:40:00,42.72,42.81,42.71,42.81,48829.0,32.8663,32.9356,32.8586,32.9356,48829.0
2015-10-01 13:50:00,42.82,42.9,42.75,42.89,64351.0,32.9432,33.0048,32.8894,32.9971,64351.0
2015-10-01 14:00:00,42.89,42.97,42.85,42.94,58758.0,32.9971,33.0586,32.9663,33.0356,58758.0
2015-10-01 14:10:00,42.94,43.01,42.92,42.97,65793.0,33.0356,33.0894,33.0202,33.0586,65793.0
2015-10-01 14:20:00,42.98,43.0,42.91,42.98,61284.0,33.0663,33.0817,33.0125,33.0663,61284.0
2015-10-01 14:30:00,42.98,43.03,42.93,42.96,59218.0,33.0663,33.1048,33.0279,33.051,59218.0
2015-10-01 14:40:00,42.96,42.97,42.85,42.86,89924.0,33.051,33.0586,32.9663,32.974,89924.0
2015-10-01 14:50:00,42.87,42.96,42.85,42.9,90095.0,32.9817,33.051,32.9663,33.0048,90095.0
2015-10-01 15:00:00,42.9,42.95,42.83,42.85,96396.0,33.0048,33.0433,32.9509,32.9663,96396.0
2015-10-01 15:10:00,42.86,42.94,42.85,42.88,88685.0,32.974,33.0356,32.9663,32.9894,88685.0
2015-10-01 15:20:00,42.87,42.88,42.8,42.8,111331.0,32.9817,32.9894,32.9279,32.9279,111331.0
2015-10-01 15:30:00,42.8,42.83,42.69,42.72,151967.0,32.9279,32.9509,32.8432,32.8663,151967.0
2015-10-01 15:40:00,42.72,42.76,42.64,42.73,200263.0,32.8663,32.8971,32.8048,32.874,200263.0
2015-10-01 15:50:00,42.74,42.81,42.73,42.78,589782.0,32.8817,32.9356,32.874,32.9125,589782.0
2015-10-02 09:30:00,42.43,42.51,42.2,42.27,299951.0,32.6432,32.7047,32.4663,32.5201,299951.0
2015-10-02 09:40:00,42.26,42.56,42.24,42.51,109753.0,32.5124,32.7432,32.497,32.7047,109753.0
2015-10-02 09:50:00,42.51,42.74,42.42,42.72,179435.0,32.7047,32.8817,32.6355,32.8663,179435.0
2015-10-02 10:00:00,42.73,42.78,42.6,42.71,154920.0,32.874,32.9125,32.774,32.8586,154920.0
2015-10-02 10:10:00,42.72,43.0,42.69,42.96,228653.0,32.8663,33.0817,32.8432,33.051,228653.0
2015-10-02 10:20:00,42.96,42.99,42.77,42.78,115717.0,33.051,33.074,32.9048,32.9125,115717.0
2015-10-02 10:30:00,42.77,42.91,42.72,42.91,90725.0,32.9048,33.0125,32.8663,33.0125,90725.0
2015-10-02 10:40:00,42.91,43.04,42.91,42.98,165771.0,33.0125,33.1125,33.0125,33.0663,165771.0
2015-10-02 10:50:00,42.98,43.03,42.85,42.98,98611.0,33.0663,33.1048,32.9663,33.0663,98611.0
2015-10-02 11:00:00,42.98,43.07,42.91,43.03,112981.0,33.0663,33.1356,33.0125,33.1048,112981.0
2015-10-02 11:10:00,43.03,43.13,43.02,43.08,116947.0,33.1048,33.1817,33.0971,33.1433,116947.0
2015-10-02 11:20:00,43.09,43.15,43.03,43.14,125377.0,33.151,33.1971,33.1048,33.1894,125377.0
2015-10-02 11:30:00,43.15,43.25,43.12,43.15,138871.0,33.1971,33.2741,33.174,33.1971,138871.0
2015-10-02 11:40:00,43.14,43.2,43.06,43.11,91384.0,33.1894,33.2356,33.1279,33.1664,91384.0
2015-10-02 11:50:00,43.1,43.12,43.04,43.09,105374.0,33.1587,33.174,33.1125,33.151,105374.0
2015-10-02 12:00:00,43.09,43.25,43.09,43.24,54032.0,33.151,33.2741,33.151,33.2664,54032.0
2015-10-02 12:10:00,43.26,43.38,43.24,43.37,76452.0,33.2818,33.3741,33.2664,33.3664,76452.0
2015-10-02 12:20:00,43.37,43.38,43.33,43.34,66885.0,33.3664,33.3741,33.3356,33.3433,66885.0
2015-10-02 12:30:00,43.35,43.48,43.35,43.41,168326.0,33.351,33.451,33.351,33.3972,168326.0
2015-10-02 12:40:00,43.41,43.61,43.39,43.61,90781.0,33.3972,33.551,33.3818,33.551,90781.0
2015-10-02 12:50:00,43.6,43.69,43.58,43.62,81952.0,33.5433,33.6126,33.5279,33.5587,81952.0
2015-10-02 13:00:00,43.62,43.77,43.6,43.77,61270.0,33.5587,33.6741,33.5433,33.6741,61270.0
2015-10-02 13:10:00,43.76,43.9,43.76,43.87,117339.0,33.6664,33.7741,33.6664,33.7511,117339.0
2015-10-02 13:20:00,43.87,43.92,43.73,43.74,149434.0,33.7511,33.7895,33.6433,33.651,149434.0
2015-10-02 13:30:00,43.74,43.79,43.63,43.64,46393.0,33.651,33.6895,33.5664,33.5741,46393.0
2015-10-02 13:40:00,43.64,43.77,43.6,43.76,50071.0,33.5741,33.6741,33.5433,33.6664,50071.0
2015-10-02 13:50:00,43.76,43.8,43.72,43.74,59084.0,33.6664,33.6972,33.6357,33.651,59084.0
2015-10-02 14:00:00,43.73,43.93,43.72,43.93,127938.0,33.6433,33.7972,33.6357,33.7972,127938.0
2015-10-02 14:10:00,43.93,43.96,43.8,43.82,132691.0,33.7972,33.8203,33.6972,33.7126,132691.0
2015-10-02 14:20:00,43.82,43.9,43.77,43.89,79686.0,33.7126,33.7741,33.6741,33.7664,79686.0
2015-10-02 14:30:00,43.9,43.94,43.84,43.86,63203.0,33.7741,33.8049,33.728,33.7434,63203.0
2015-10-02 14:40:00,43.87,43.89,43.78,43.79,42311.0,33.7511,33.7664,33.6818,33.6895,42311.0
2015-10-02 14:50:00,43.79,43.79,43.69,43.74,80249.0,33.6895,33.6895,33.6126,33.651,80249.0
2015-10-02 15:00:00,43.74,43.8,43.68,43.79,131431.0,33.651,33.6972,33.6049,33.6895,131431.0
2015-10-02 15:10:00,43.78,43.98,43.76,43.97,169241.0,33.6818,33.8357,33.6664,33.828,169241.0
2015-10-02 15:20:00,43.96,44.01,43.94,44.0,106454.0,33.8203,33.8588,33.8049,33.8511,106454.0
2015-10-02 15:30:00,44.0,44.1,43.99,44.05,133180.0,33.8511,33.928,33.8434,33.8895,133180.0
2015-10-02 15:40:00,44.05,44.11,44.05,44.11,126016.0,33.8895,33.9357,33.8895,33.9357,126016.0
2015-10-02 15:50:00,44.1,44.2,44.06,44.19,324130.0,33.928,34.0049,33.8972,33.9972,324130.0
2015-10-05 09:30:00,44.61,44.94,44.52,44.94,270545.0,34.3204,34.5743,34.2511,34.5743,270545.0
2015-10-05 09:40:00,44.94,45.23,44.92,45.22,132497.0,34.5743,34.7974,34.5589,34.7897,132497.0
2015-10-05 09:50:00,45.23,45.27,44.97,45.05,180477.0,34.7974,34.8281,34.5973,34.6589,180477.0
2015-10-05 10:00:00,45.05,45.16,44.97,45.12,92595.0,34.6589,34.7435,34.5973,34.7127,92595.0
2015-10-05 10:10:00,45.13,45.38,45.13,45.36,184662.0,34.7204,34.9128,34.7204,34.8974,184662.0
2015-10-05 10:20:00,45.36,45.49,45.36,45.43,257770.0,34.8974,34.9974,34.8974,34.9512,257770.0
2015-10-05 10:30:00,45.42,45.45,45.33,45.39,127552.0,34.9435,34.9666,34.8743,34.9205,127552.0
2015-10-05 10:40:00,45.38,45.43,45.24,45.3,123030.0,34.9128,34.9512,34.8051,34.8512,123030.0
2015-10-05 10:50:00,45.31,45.42,45.23,45.42,71678.0,34.8589,34.9435,34.7974,34.9435,71678.0
2015-10-05 11:00:00,45.42,45.47,45.37,45.39,75348.0,34.9435,34.982,34.9051,34.9205,75348.0
2015-10-05 11:10:00,45.39,45.47,45.38,45.45,74650.0,34.9205,34.982,34.9128,34.9666,74650.0
2015-10-05 11:20:00,45.46,45.58,45.45,45.56,68428.0,34.9743,35.0666,34.9666,35.0512,68428.0
2015-10-05 11:30:00,45.56,45.72,45.56,45.69,185189.0,35.0512,35.1743,35.0512,35.1513,185189.0
2015-10-05 11:40:00,45.68,45.77,45.64,45.74,95094.0,35.1436,35.2128,35.1128,35.1897,95094.0
2015-10-05 11:50:00,45.75,45.77,45.67,45.74,58335.0,35.1974,35.2128,35.1359,35.1897,58335.0
2015-10-05 12:00:00,45.75,45.78,45.68,45.78,69144.0,35.1974,35.2205,35.1436,35.2205,69144.0
2015-10-05 12:10:00,45.77,45.92,45.73,45.91,118103.0,35.2128,35.3282,35.182,35.3205,118103.0
2015-10-05 12:20:00,45.92,45.93,45.8,45.92,111925.0,35.3282,35.3359,35.2359,35.3282,111925.0
2015-10-05 12:30:00,45.91,46.03,45.91,46.02,97238.0,35.3205,35.4128,35.3205,35.4051,97238.0
2015-10-05 12:40:00,46.02,46.08,45.99,46.06,90871.0,35.4051,35.4513,35.3821,35.4359,90871.0
2015-10-05 12:50:00,46.07,46.07,45.92,46.05,107075.0,35.4436,35.4436,35.3282,35.4282,107075.0
2015-10-05 13:00:00,46.05,46.11,45.99,46.08,153380.0,35.4282,35.4744,35.3821,35.4513,153380.0
2015-10-05 13:10:00,46.09,46.09,45.92,46.08,134214.0,35.459,35.459,35.3282,35.4513,134214.0
2015-10-05 13:20:00,46.08,46.15,46.06,46.09,165460.0,35.4513,35.5052,35.4359,35.459,165460.0
2015-10-05 13:30:00,46.08,46.09,45.91,46.02,95233.0,35.4513,35.459,35.3205,35.4051,95233.0
2015-10-05 13:40:00,46.02,46.08,45.99,46.08,97509.0,35.4051,35.4513,35.3821,35.4513,97509.0
2015-10-05 13:50:00,46.09,46.09,46.02,46.05,58401.0,35.459,35.459,35.4051,35.4282,58401.0
2015-10-05 14:00:00,46.05,46.16,46.03,46.15,105168.0,35.4282,35.5128,35.4128,35.5052,105168.0
2015-10-05 14:10:00,46.16,46.19,46.05,46.12,110417.0,35.5128,35.5359,35.4282,35.4821,110417.0
2015-10-05 14:20:00,46.12,46.27,46.08,46.24,109346.0,35.4821,35.5975,35.4513,35.5744,109346.0
2015-10-05 14:30:00,46.24,46.3,46.17,46.17,107771.0,35.5744,35.6206,35.5205,35.5205,107771.0
2015-10-05 14:40:00,46.17,46.29,46.17,46.21,65113.0,35.5205,35.6129,35.5205,35.5513,65113.0
2015-10-05 14:50:00,46.2,46.24,46.17,46.19,78709.0,35.5436,35.5744,35.5205,35.5359,78709.0
2015-10-05 15:00:00,46.19,46.24,46.16,46.23,100757.0,35.5359,35.5744,35.5128,35.5667,100757.0
2015-10-05 15:10:00,46.23,46.23,46.04,46.07,88144.0,35.5667,35.5667,35.4205,35.4436,88144.0
2015-10-05 15:20:00,46.07,46.13,46.06,46.09,114633.0,35.4436,35.4898,35.4359,35.459,114633.0
2015-10-05 15:30:00,46.08,46.14,46.0,46.03,116785.0,35.4513,35.4975,35.3898,35.4128,116785.0
2015-10-05 15:40:00,46.03,46.04,45.96,46.02,138069.0,35.4128,35.4205,35.359,35.4051,138069.0
2015-10-05 15:50:00,46.01,46.04,45.99,46.02,373710.0,35.3974,35.4205,35.3821,35.4051,373710.0
2015-10-06 09:30:00,46.13,46.44,46.02,46.43,157723.0,35.4898,35.7283,35.4051,35.7206,157723.0
2015-10-06 09:40:00,46.44,46.57,46.32,46.4,132214.0,35.7283,35.8283,35.6359,35.6975,132214.0
2015-10-06 09:50:00,46.41,46.44,46.3,46.43,94009.0,35.7052,35.7283,35.6206,35.7206,94009.0
2015-10-06 10:00:00,46.43,46.45,46.19,46.24,93245.0,35.7206,35.736,35.5359,35.5744,93245.0
2015-10-06 10:10:00,46.24,46.33,46.16,46.17,174714.0,35.5744,35.6436,35.5128,35.5205,174714.0
2015-10-06 10:20:00,46.17,46.35,46.17,46.21,108197.0,35.5205,35.659,35.5205,35.5513,108197.0
2015-10-06 10:30:00,46.22,46.31,46.2,46.25,52407.0,35.559,35.6282,35.5436,35.5821,52407.0
2015-10-06 10:40:00,46.25,46.37,46.22,46.25,87750.0,35.5821,35.6744,35.559,35.5821,87750.0
2015-10-06 10:50:00,46.25,46.27,46.18,46.22,69247.0,35.5821,35.5975,35.5282,35.559,69247.0
2015-10-06 11:00:00,46.21,46.31,46.2,46.28,84247.0,35.5513,35.6282,35.5436,35.6052,84247.0
2015-10-06 11:10:00,46.28,46.37,46.22,46.37,85249.0,35.6052,35.6744,35.559,35.6744,85249.0
2015-10-06 11:20:00,46.36,46.52,46.36,46.46,91174.0,35.6667,35.7898,35.6667,35.7437,91174.0
2015-10-06 11:30:00,46.47,46.49,46.29,46.33,69635.0,35.7513,35.7667,35.6129,35.6436,69635.0
2015-10-06 11:40:00,46.32,46.37,46.22,46.3,45950.0,35.6359,35.6744,35.559,35.6206,45950.0
2015-10-06 11:50:00,46.31,46.36,46.24,46.3,40933.0,35.6282,35.6667,35.5744,35.6206,40933.0
2015-10-06 12:00:00,46.32,46.35,46.29,46.29,38640.0,35.6359,35.659,35.6129,35.6129,38640.0
2015-10-06 12:10:00,46.29,46.31,46.19,46.2,53185.0,35.6129,35.6282,35.5359,35.5436,53185.0
2015-10-06 12:20:00,46.21,46.29,46.19,46.22,76922.0,35.5513,35.6129,35.5359,35.559,76922.0
2015-10-06 12:30:00,46.22,46.23,46.13,46.22,55495.0,35.559,35.5667,35.4898,35.559,55495.0
2015-10-06 12:40:00,46.21,46.25,46.16,46.25,64367.0,35.5513,35.5821,35.5128,35.5821,64367.0
2015-10-06 12:50:00,46.24,46.3,46.24,46.3,48915.0,35.5744,35.6206,35.5744,35.6206,48915.0
2015-10-06 13:00:00,46.31,46.39,46.29,46.38,48493.0,35.6282,35.6898,35.6129,35.6821,48493.0
2015-10-06 13:10:00,46.38,46.38,46.29,46.33,53376.0,35.6821,35.6821,35.6129,35.6436,53376.0
2015-10-06 13:20:00,46.33,46.34,46.28,46.28,63745.0,35.6436,35.6513,35.6052,35.6052,63745.0
2015-10-06 13:30:00,46.28,46.29,46.2,46.21,69251.0,35.6052,35.6129,35.5436,35.5513,69251.0
2015-10-06 13:40:00,46.21,46.22,46.12,46.22,49132.0,35.5513,35.559,35.4821,35.559,49132.0
2015-10-06 13:50:00,46.22,46.22,46.16,46.16,32301.0,35.559,35.559,35.5128,35.5128,32301.0
2015-10-06 14:00:00,46.15,46.22,46.14,46.18,50234.0,35.5052,35.559,35.4975,35.5282,50234.0
2015-10-06 14:10:00,46.18,46.34,46.17,46.3,67482.0,35.5282,35.6513,35.5205,35.6206,67482.0
2015-10-06 14:20:00,46.31,46.31,46.24,46.27,51217.0,35.6282,35.6282,35.5744,35.5975,51217.0
2015-10-06 14:30:00,46.27,46.34,46.22,46.33,75486.0,35.5975,35.6513,35.559,35.6436,75486.0
2015-10-06 14:40:00,46.32,46.35,46.24,46.33,75629.0,35.6359,35.659,35.5744,35.6436,75629.0
2015-10-06 14:50:00,46.33,46.37,46.17,46.2,55937.0,35.6436,35.6744,35.5205,35.5436,55937.0
2015-10-06 15:00:00,46.2,46.27,46.17,46.24,44678.0,35.5436,35.5975,35.5205,35.5744,44678.0
2015-10-06 15:10:00,46.23,46.23,46.15,46.2,49136.0,35.5667,35.5667,35.5052,35.5436,49136.0
2015-10-06 15:20:00,46.2,46.26,46.14,46.26,79784.0,35.5436,35.5898,35.4975,35.5898,79784.0
2015-10-06 15:30:00,46.26,46.32,46.26,46.27,125748.0,35.5898,35.6359,35.5898,35.5975,125748.0
2015-10-06 15:40:00,46.28,46.29,46.22,46.23,166740.0,35.6052,35.6129,35.559,35.5667,166740.0
2015-10-06 15:50:00,46.23,46.24,46.18,46.22,250871.0,35.5667,35.5744,35.5282,35.559,250871.0
2015-10-07 09:30:00,46.61,47.1,46.25,46.92,252429.0,35.8591,36.236,35.5821,36.0975,252429.0
2015-10-07 09:40:00,46.92,47.11,46.92,46.98,291272.0,36.0975,36.2437,36.0975,36.1437,291272.0
2015-10-07 09:50:00,47.0,47.09,46.84,46.98,191039.0,36.1591,36.2283,36.036,36.1437,191039.0
2015-10-07 10:00:00,46.99,47.09,46.81,46.98,132545.0,36.1514,36.2283,36.0129,36.1437,132545.0
2015-10-07 10:10:00,46.97,46.98,46.87,46.9,125586.0,36.136,36.1437,36.0591,36.0822,125586.0
2015-10-07 10:20:00,46.91,47.03,46.87,46.95,211722.0,36.0899,36.1822,36.0591,36.1206,211722.0
2015-10-07 10:30:00,46.94,46.94,46.64,46.65,114295.0,36.1129,36.1129,35.8821,35.8898,114295.0
2015-10-07 10:40:00,46.65,46.65,46.26,46.26,174299.0,35.8898,35.8898,35.5898,35.5898,174299.0
2015-10-07 10:50:00,46.27,46.47,46.23,46.31,168015.0,35.5975,35.7513,35.5667,35.6282,168015.0
2015-10-07 11:00:00,46.31,46.32,45.96,46.03,194821.0,35.6282,35.6359,35.359,35.4128,194821.0
2015-10-07 11:10:00,46.04,46.05,45.9,46.02,116777.0,35.4205,35.4282,35.3128,35.4051,116777.0
2015-10-07 11:20:00,46.02,46.02,45.69,45.77,120312.0,35.4051,35.4051,35.1513,35.2128,120312.0
2015-10-07 11:30:00,45.77,46.0,45.7,45.91,106236.0,35.2128,35.3898,35.159,35.3205,106236.0
2015-10-07 11:40:00,45.91,45.91,45.72,45.79,99642.0,35.3205,35.3205,35.1743,35.2282,99642.0
2015-10-07 11:50:00,45.79,45.94,45.78,45.89,208319.0,35.2282,35.3436,35.2205,35.3051,208319.0
2015-10-07 12:00:00,45.9,45.95,45.88,45.89,97501.0,35.3128,35.3513,35.2974,35.3051,97501.0
2015-10-07 12:10:00,45.89,46.0,45.87,45.98,74291.0,35.3051,35.3898,35.2897,35.3744,74291.0
2015-10-07 12:20:00,45.98,45.98,45.7,45.75,89515.0,35.3744,35.3744,35.159,35.1974,89515.0
2015-10-07 12:30:00,45.75,45.89,45.74,45.77,83418.0,35.1974,35.3051,35.1897,35.2128,83418.0
2015-10-07 12:40:00,45.76,45.86,45.72,45.85,67999.0,35.2051,35.282,35.1743,35.2744,67999.0
2015-10-07 12:50:00,45.86,45.87,45.73,45.76,62803.0,35.282,35.2897,35.182,35.2051,62803.0
2015-10-07 13:00:00,45.76,45.88,45.76,45.88,79980.0,35.2051,35.2974,35.2051,35.2974,79980.0
2015-10-07 13:10:00,45.88,46.02,45.87,45.99,49427.0,35.2974,35.4051,35.2897,35.3821,49427.0
2015-10-07 13:20:00,46.0,46.02,45.96,46.0,86806.0,35.3898,35.4051,35.359,35.3898,86806.0
2015-10-07 13:30:00,46.0,46.2,46.0,46.16,107426.0,35.3898,35.5436,35.3898,35.5128,107426.0
2015-10-07 13:40:00,46.16,46.18,46.04,46.09,87163.0,35.5128,35.5282,35.4205,35.459,87163.0
2015-10-07 13:50:00,46.08,46.16,46.07,46.14,100156.0,35.4513,35.5128,35.4436,35.4975,100156.0
2015-10-07 14:00:00,46.14,46.25,46.14,46.23,163448.0,35.4975,35.5821,35.4975,35.5667,163448.0
2015-10-07 14:10:00,46.23,46.31,46.18,46.3,78904.0,35.5667,35.6282,35.5282,35.6206,78904.0
2015-10-07 14:20:00,46.29,46.3,46.17,46.19,57576.0,35.6129,35.6206,35.5205,35.5359,57576.0
2015-10-07 14:30:00,46.19,46.24,46.09,46.16,131747.0,35.5359,35.5744,35.459,35.5128,131747.0
2015-10-07 14:40:00,46.15,46.19,46.09,46.11,103571.0,35.5052,35.5359,35.459,35.4744,103571.0
2015-10-07 14:50:00,46.11,46.17,46.07,46.14,92370.0,35.4744,35.5205,35.4436,35.4975,92370.0
2015-10-07 15:00:00,46.14,46.17,46.06,46.1,103992.0,35.4975,35.5205,35.4359,35.4667,103992.0
2015-10-07 15:10:00,46.09,46.22,46.09,46.19,95166.0,35.459,35.559,35.459,35.5359,95166.0
2015-10-07 15:20:00,46.19,46.2,46.11,46.19,144295.0,35.5359,35.5436,35.4744,35.5359,144295.0
2015-10-07 15:30:00,46.19,46.28,46.19,46.25,148013.0,35.5359,35.6052,35.5359,35.5821,148013.0
2015-10-07 15:40:00,46.25,46.35,46.21,46.27,225522.0,35.5821,35.659,35.5513,35.5975,225522.0
2015-10-07 15:50:00,46.26,46.37,46.26,46.35,457779.0,35.5898,35.6744,35.5898,35.659,457779.0
2015-10-08 09:30:00,46.32,46.51,46.16,46.49,101562.0,35.6359,35.7821,35.5128,35.7667,101562.0
2015-10-08 09:40:00,46.46,46.6,46.33,46.59,54187.0,35.7437,35.8514,35.6436,35.8437,54187.0
2015-10-08 09:50:00,46.58,46.66,46.47,46.58,68017.0,35.836,35.8975,35.7513,35.836,68017.0
2015-10-08 10:00:00,46.59,46.71,46.49,46.55,64044.0,35.8437,35.936,35.7667,35.8129,64044.0
2015-10-08 10:10:00,46.55,46.63,46.47,46.54,87245.0,35.8129,35.8744,35.7513,35.8052,87245.0
2015-10-08 10:20:00,46.54,46.59,46.46,46.47,65297.0,35.8052,35.8437,35.7437,35.7513,65297.0
2015-10-08 10:30:00,46.47,46.61,46.46,46.56,50286.0,35.7513,35.8591,35.7437,35.8206,50286.0
2015-10-08 10:40:00,46.56,46.61,46.46,46.46,35258.0,35.8206,35.8591,35.7437,35.7437,35258.0
2015-10-08 10:50:00,46.46,46.65,46.46,46.65,50787.0,35.7437,35.8898,35.7437,35.8898,50787.0
2015-10-08 11:00:00,46.64,46.67,46.5,46.57,33306.0,35.8821,35.9052,35.7744,35.8283,33306.0
2015-10-08 11:10:00,46.57,46.67,46.56,46.66,46961.0,35.8283,35.9052,35.8206,35.8975,46961.0
2015-10-08 11:20:00,46.66,46.81,46.66,46.77,66916.0,35.8975,36.0129,35.8975,35.9821,66916.0
2015-10-08 11:30:00,46.77,46.81,46.74,46.76,55498.0,35.9821,36.0129,35.9591,35.9745,55498.0
2015-10-08 11:40:00,46.76,46.79,46.71,46.73,48774.0,35.9745,35.9975,35.936,35.9514,48774.0
2015-10-08 11:50:00,46.73,46.79,46.67,46.78,50917.0,35.9514,35.9975,35.9052,35.9898,50917.0
2015-10-08 12:00:00,46.78,46.96,46.77,46.96,54598.0,35.9898,36.1283,35.9821,36.1283,54598.0
2015-10-08 12:10:00,46.96,47.0,46.91,46.99,47911.0,36.1283,36.1591,36.0899,36.1514,47911.0
2015-10-08 12:20:00,47.0,47.06,46.99,47.04,69936.0,36.1591,36.2053,36.1514,36.1899,69936.0
2015-10-08 12:30:00,47.04,47.14,47.03,47.07,81519.0,36.1899,36.2668,36.1822,36.2129,81519.0
2015-10-08 12:40:00,47.08,47.13,46.85,46.88,64281.0,36.2206,36.2591,36.0437,36.0668,64281.0
2015-10-08 12:50:00,46.88,46.92,46.83,46.89,60581.0,36.0668,36.0975,36.0283,36.0745,60581.0
2015-10-08 13:00:00,46.89,46.99,46.89,46.93,27913.0,36.0745,36.1514,36.0745,36.1052,27913.0
2015-10-08 13:10:00,46.93,46.95,46.88,46.95,30553.0,36.1052,36.1206,36.0668,36.1206,30553.0
2015-10-08 13:20:00,46.95,46.96,46.9,46.9,53665.0,36.1206,36.1283,36.0822,36.0822,53665.0
2015-10-08 13:30:00,46.9,46.96,46.89,46.95,66515.0,36.0822,36.1283,36.0745,36.1206,66515.0
2015-10-08 13:40:00,46.94,47.01,46.92,47.01,34117.0,36.1129,36.1668,36.0975,36.1668,34117.0
2015-10-08 13:50:00,47.0,47.08,46.95,47.07,54251.0,36.1591,36.2206,36.1206,36.2129,54251.0
2015-10-08 14:00:00,47.06,47.21,47.01,47.06,108549.0,36.2053,36.3207,36.1668,36.2053,108549.0
2015-10-08 14:10:00,47.08,47.22,47.06,47.19,91675.0,36.2206,36.3284,36.2053,36.3053,91675.0
2015-10-08 14:20:00,47.19,47.23,47.15,47.22,69074.0,36.3053,36.336,36.2745,36.3284,69074.0
2015-10-08 14:30:00,47.2,47.37,47.2,47.36,76809.0,36.313,36.4438,36.313,36.4361,76809.0
2015-10-08 14:40:00,47.36,47.41,47.32,47.36,86974.0,36.4361,36.4745,36.4053,36.4361,86974.0
2015-10-08 14:50:00,47.37,47.49,47.36,47.47,74402.0,36.4438,36.5361,36.4361,36.5207,74402.0
2015-10-08 15:00:00,47.46,47.59,47.44,47.57,154624.0,36.513,36.613,36.4976,36.5976,154624.0
2015-10-08 15:10:00,47.58,47.62,47.54,47.56,116616.0,36.6053,36.6361,36.5745,36.5899,116616.0
2015-10-08 15:20:00,47.56,47.61,47.46,47.5,105232.0,36.5899,36.6284,36.513,36.5438,105232.0
2015-10-08 15:30:00,47.5,47.57,47.4,47.4,136201.0,36.5438,36.5976,36.4668,36.4668,136201.0
2015-10-08 15:40:00,47.4,47.54,47.4,47.48,142341.0,36.4668,36.5745,36.4668,36.5284,142341.0
2015-10-08 15:50:00,47.49,47.54,47.47,47.52,266271.0,36.5361,36.5745,36.5207,36.5592,266271.0
2015-10-09 09:30:00,47.61,47.9,47.28,47.81,145336.0,36.6284,36.8515,36.3745,36.7823,145336.0
2015-10-09 09:40:00,47.8,47.8,47.36,47.47,208012.0,36.7746,36.7746,36.4361,36.5207,208012.0
2015-10-09 09:50:00,47.46,47.58,47.36,47.44,127286.0,36.513,36.6053,36.4361,36.4976,127286.0
2015-10-09 10:00:00,47.44,47.47,47.16,47.16,86792.0,36.4976,36.5207,36.2822,36.2822,86792.0
2015-10-09 10:10:00,47.15,47.23,47.06,47.21,115881.0,36.2745,36.336,36.2053,36.3207,115881.0
2015-10-09 10:20:00,47.22,47.3,47.07,47.08,119508.0,36.3284,36.3899,36.2129,36.2206,119508.0
2015-10-09 10:30:00,47.09,47.17,47.01,47.1,149660.0,36.2283,36.2899,36.1668,36.236,149660.0
2015-10-09 10:40:00,47.1,47.23,47.08,47.17,59621.0,36.236,36.336,36.2206,36.2899,59621.0
2015-10-09 10:50:00,47.17,47.36,47.13,47.34,66193.0,36.2899,36.4361,36.2591,36.4207,66193.0
2015-10-09 11:00:00,47.34,47.38,47.3,47.38,68961.0,36.4207,36.4514,36.3899,36.4514,68961.0
2015-10-09 11:10:00,47.38,47.39,47.23,47.24,51975.0,36.4514,36.4591,36.336,36.3437,51975.0
2015-10-09 11:20:00,47.23,47.29,47.18,47.27,64891.0,36.336,36.3822,36.2976,36.3668,64891.0
2015-10-09 11:30:00,47.27,47.29,47.18,47.18,46444.0,36.3668,36.3822,36.2976,36.2976,46444.0
2015-10-09 11:40:00,47.19,47.2,47.11,47.14,53977.0,36.3053,36.313,36.2437,36.2668,53977.0
2015-10-09 11:50:00,47.14,47.16,47.06,47.11,143544.0,36.2668,36.2822,36.2053,36.2437,143544.0
2015-10-09 12:00:00,47.12,47.19,47.06,47.08,46861.0,36.2514,36.3053,36.2053,36.2206,46861.0
2015-10-09 12:10:00,47.08,47.15,47.06,47.13,88666.0,36.2206,36.2745,36.2053,36.2591,88666.0
2015-10-09 12:20:00,47.14,47.18,47.1,47.18,53589.0,36.2668,36.2976,36.236,36.2976,53589.0
2015-10-09 12:30:00,47.17,47.17,47.09,47.15,178400.0,36.2899,36.2899,36.2283,36.2745,178400.0
2015-10-09 12:40:00,47.14,47.21,47.12,47.2,35524.0,36.2668,36.3207,36.2514,36.313,35524.0
2015-10-09 12:50:00,47.19,47.19,47.13,47.14,39578.0,36.3053,36.3053,36.2591,36.2668,39578.0
2015-10-09 13:00:00,47.14,47.18,47.12,47.12,55505.0,36.2668,36.2976,36.2514,36.2514,55505.0
2015-10-09 13:10:00,47.12,47.16,47.1,47.11,66655.0,36.2514,36.2822,36.236,36.2437,66655.0
2015-10-09 13:20:00,47.1,47.18,47.09,47.09,62906.0,36.236,36.2976,36.2283,36.2283,62906.0
2015-10-09 13:30:00,47.09,47.09,46.97,47.0,59725.0,36.2283,36.2283,36.136,36.1591,59725.0
2015-10-09 13:40:00,47.0,47.07,46.95,46.96,80907.0,36.1591,36.2129,36.1206,36.1283,80907.0
2015-10-09 13:50:00,46.97,46.98,46.92,46.93,58156.0,36.136,36.1437,36.0975,36.1052,58156.0
2015-10-09 14:00:00,46.93,47.0,46.93,46.97,68698.0,36.1052,36.1591,36.1052,36.136,68698.0
2015-10-09 14:10:00,46.96,47.0,46.96,46.99,58475.0,36.1283,36.1591,36.1283,36.1514,58475.0
2015-10-09 14:20:00,47.0,47.17,46.99,47.17,128059.0,36.1591,36.2899,36.1514,36.2899,128059.0
2015-10-09 14:30:00,47.17,47.19,47.12,47.14,52264.0,36.2899,36.3053,36.2514,36.2668,52264.0
2015-10-09 14:40:00,47.14,47.16,47.09,47.16,65677.0,36.2668,36.2822,36.2283,36.2822,65677.0
2015-10-09 14:50:00,47.15,47.21,47.14,47.16,62405.0,36.2745,36.3207,36.2668,36.2822,62405.0
2015-10-09 15:00:00,47.16,47.17,47.1,47.11,72432.0,36.2822,36.2899,36.236,36.2437,72432.0
2015-10-09 15:10:00,47.11,47.12,47.05,47.06,93929.0,36.2437,36.2514,36.1976,36.2053,93929.0
2015-10-09 15:20:00,47.07,47.14,47.06,47.12,60539.0,36.2129,36.2668,36.2053,36.2514,60539.0
2015-10-09 15:30:00,47.12,47.24,47.11,47.19,78267.0,36.2514,36.3437,36.2437,36.3053,78267.0
2015-10-09 15:40:00,47.19,47.22,47.16,47.17,109419.0,36.3053,36.3284,36.2822,36.2899,109419.0
2015-10-09 15:50:00,47.17,47.18,47.11,47.13,186906.0,36.2899,36.2976,36.2437,36.2591,186906.0
2015-10-12 09:30:00,47.19,47.42,46.95,47.09,70689.0,36.3053,36.4822,36.1206,36.2283,70689.0
2015-10-12 09:40:00,47.09,47.28,47.09,47.28,59740.0,36.2283,36.3745,36.2283,36.3745,59740.0
2015-10-12 09:50:00,47.26,47.37,47.22,47.3,92986.0,36.3591,36.4438,36.3284,36.3899,92986.0
2015-10-12 10:00:00,47.29,47.29,47.19,47.26,44745.0,36.3822,36.3822,36.3053,36.3591,44745.0
2015-10-12 10:10:00,47.24,47.28,47.07,47.07,37716.0,36.3437,36.3745,36.2129,36.2129,37716.0
2015-10-12 10:20:00,47.05,47.11,47.0,47.05,67594.0,36.1976,36.2437,36.1591,36.1976,67594.0
2015-10-12 10:30:00,47.06,47.16,47.04,47.07,46506.0,36.2053,36.2822,36.1899,36.2129,46506.0
2015-10-12 10:40:00,47.07,47.08,47.02,47.06,43358.0,36.2129,36.2206,36.1745,36.2053,43358.0
2015-10-12 10:50:00,47.07,47.12,46.88,46.89,52757.0,36.2129,36.2514,36.0668,36.0745,52757.0
2015-10-12 11:00:00,46.89,47.03,46.88,46.97,65456.0,36.0745,36.1822,36.0668,36.136,65456.0
2015-10-12 11:10:00,46.96,46.98,46.91,46.95,50015.0,36.1283,36.1437,36.0899,36.1206,50015.0
2015-10-12 11:20:00,46.95,46.98,46.92,46.96,40218.0,36.1206,36.1437,36.0975,36.1283,40218.0
2015-10-12 11:30:00,46.96,47.01,46.9,46.9,54654.0,36.1283,36.1668,36.0822,36.0822,54654.0
2015-10-12 11:40:00,46.9,46.99,46.88,46.9,56448.0,36.0822,36.1514,36.0668,36.0822,56448.0
2015-10-12 11:50:00,46.9,46.92,46.83,46.86,34934.0,36.0822,36.0975,36.0283,36.0514,34934.0
2015-10-12 12:00:00,46.86,46.88,46.8,46.83,32373.0,36.0514,36.0668,36.0052,36.0283,32373.0
2015-10-12 12:10:00,46.83,46.93,46.82,46.85,32583.0,36.0283,36.1052,36.0206,36.0437,32583.0
2015-10-12 12:20:00,46.85,46.86,46.75,46.81,97611.0,36.0437,36.0514,35.9668,36.0129,97611.0
2015-10-12 12:30:00,46.82,46.91,46.79,46.87,77316.0,36.0206,36.0899,35.9975,36.0591,77316.0
2015-10-12 12:40:00,46.87,46.94,46.86,46.93,42265.0,36.0591,36.1129,36.0514,36.1052,42265.0
2015-10-12 12:50:00,46.94,46.98,46.91,46.97,41435.0,36.1129,36.1437,36.0899,36.136,41435.0
2015-10-12 13:00:00,46.97,46.98,46.88,46.92,77758.0,36.136,36.1437,36.0668,36.0975,77758.0
2015-10-12 13:10:00,46.91,46.96,46.88,46.96,31715.0,36.0899,36.1283,36.0668,36.1283,31715.0
2015-10-12 13:20:00,46.96,46.98,46.9,46.93,25999.0,36.1283,36.1437,36.0822,36.1052,25999.0
2015-10-12 13:30:00,46.93,46.96,46.9,46.93,33221.0,36.1052,36.1283,36.0822,36.1052,33221.0
2015-10-12 13:40:00,46.93,46.96,46.89,46.95,29579.0,36.1052,36.1283,36.0745,36.1206,29579.0
2015-10-12 13:50:00,46.96,46.96,46.9,46.94,39243.0,36.1283,36.1283,36.0822,36.1129,39243.0
2015-10-12 14:00:00,46.94,46.96,46.93,46.93,26703.0,36.1129,36.1283,36.1052,36.1052,26703.0
2015-10-12 14:10:00,46.93,46.94,46.88,46.88,30073.0,36.1052,36.1129,36.0668,36.0668,30073.0
2015-10-12 14:20:00,46.87,46.91,46.86,46.88,29852.0,36.0591,36.0899,36.0514,36.0668,29852.0
2015-10-12 14:30:00,46.87,46.91,46.86,46.88,32019.0,36.0591,36.0899,36.0514,36.0668,32019.0
2015-10-12 14:40:00,46.87,46.9,46.85,46.86,30674.0,36.0591,36.0822,36.0437,36.0514,30674.0
2015-10-12 14:50:00,46.87,46.9,46.86,46.9,40428.0,36.0591,36.0822,36.0514,36.0822,40428.0
2015-10-12 15:00:00,46.9,46.93,46.89,46.93,45336.0,36.0822,36.1052,36.0745,36.1052,45336.0
2015-10-12 15:10:00,46.92,46.97,46.89,46.89,45795.0,36.0975,36.136,36.0745,36.0745,45795.0
2015-10-12 15:20:00,46.89,46.93,46.89,46.92,33564.0,36.0745,36.1052,36.0745,36.0975,33564.0
2015-10-12 15:30:00,46.92,46.96,46.92,46.96,36686.0,36.0975,36.1283,36.0975,36.1283,36686.0
2015-10-12 15:40:00,46.96,46.98,46.93,46.93,66625.0,36.1283,36.1437,36.1052,36.1052,66625.0
2015-10-12 15:50:00,46.94,46.95,46.89,46.93,148219.0,36.1129,36.1206,36.0745,36.1052,148219.0
2015-10-13 09:30:00,46.82,46.82,46.47,46.52,125801.0,36.0206,36.0206,35.7513,35.7898,125801.0
2015-10-13 09:40:00,46.54,46.62,46.43,46.62,194896.0,35.8052,35.8667,35.7206,35.8667,194896.0
2015-10-13 09:50:00,46.61,46.78,46.61,46.78,57585.0,35.8591,35.9898,35.8591,35.9898,57585.0
2015-10-13 10:00:00,46.78,46.88,46.76,46.8,48153.0,35.9898,36.0668,35.9745,36.0052,48153.0
2015-10-13 10:10:00,46.8,46.89,46.73,46.75,61911.0,36.0052,36.0745,35.9514,35.9668,61911.0
2015-10-13 10:20:00,46.74,46.77,46.63,46.77,130799.0,35.9591,35.9821,35.8744,35.9821,130799.0
2015-10-13 10:30:00,46.77,46.8,46.7,46.76,47197.0,35.9821,36.0052,35.9283,35.9745,47197.0
2015-10-13 10:40:00,46.76,46.8,46.68,46.68,76261.0,35.9745,36.0052,35.9129,35.9129,76261.0
2015-10-13 10:50:00,46.67,46.8,46.62,46.73,62903.0,35.9052,36.0052,35.8667,35.9514,62903.0
2015-10-13 11:00:00,46.72,46.83,46.71,46.78,53909.0,35.9437,36.0283,35.936,35.9898,53909.0
2015-10-13 11:10:00,46.78,46.88,46.78,46.83,86956.0,35.9898,36.0668,35.9898,36.0283,86956.0
2015-10-13 11:20:00,46.83,46.88,46.82,46.84,99319.0,36.0283,36.0668,36.0206,36.036,99319.0
2015-10-13 11:30:00,46.84,46.99,46.83,46.99,67651.0,36.036,36.1514,36.0283,36.1514,67651.0
2015-10-13 11:40:00,46.99,47.0,46.91,46.99,129472.0,36.1514,36.1591,36.0899,36.1514,129472.0
2015-10-13 11:50:00,46.99,47.01,46.95,46.97,46864.0,36.1514,36.1668,36.1206,36.136,46864.0
2015-10-13 12:00:00,46.97,47.06,46.95,47.04,46230.0,36.136,36.2053,36.1206,36.1899,46230.0
2015-10-13 12:10:00,47.03,47.06,47.01,47.04,27913.0,36.1822,36.2053,36.1668,36.1899,27913.0
2015-10-13 12:20:00,47.04,47.13,47.0,47.07,199318.0,36.1899,36.2591,36.1591,36.2129,199318.0
2015-10-13 12:30:00,47.08,47.12,47.07,47.12,115915.0,36.2206,36.2514,36.2129,36.2514,115915.0
2015-10-13 12:40:00,47.13,47.14,47.01,47.01,28598.0,36.2591,36.2668,36.1668,36.1668,28598.0
2015-10-13 12:50:00,47.01,47.03,46.99,47.0,64474.0,36.1668,36.1822,36.1514,36.1591,64474.0
2015-10-13 13:00:00,47.0,47.02,46.97,46.99,79918.0,36.1591,36.1745,36.136,36.1514,79918.0
2015-10-13 13:10:00,46.98,46.99,46.93,46.94,97237.0,36.1437,36.1514,36.1052,36.1129,97237.0
2015-10-13 13:20:00,46.95,46.95,46.9,46.94,27060.0,36.1206,36.1206,36.0822,36.1129,27060.0
2015-10-13 13:30:00,46.95,46.95,46.9,46.94,79119.0,36.1206,36.1206,36.0822,36.1129,79119.0
2015-10-13 13:40:00,46.93,46.95,46.88,46.93,29169.0,36.1052,36.1206,36.0668,36.1052,29169.0
2015-10-13 13:50:00,46.92,46.94,46.88,46.88,31864.0,36.0975,36.1129,36.0668,36.0668,31864.0
2015-10-13 14:00:00,46.88,46.89,46.8,46.85,51254.0,36.0668,36.0745,36.0052,36.0437,51254.0
2015-10-13 14:10:00,46.85,46.87,46.78,46.79,39983.0,36.0437,36.0591,35.9898,35.9975,39983.0
2015-10-13 14:20:00,46.78,46.8,46.7,46.73,73298.0,35.9898,36.0052,35.9283,35.9514,73298.0
2015-10-13 14:30:00,46.73,46.74,46.68,46.69,89802.0,35.9514,35.9591,35.9129,35.9206,89802.0
2015-10-13 14:40:00,46.69,46.69,46.59,46.62,92394.0,35.9206,35.9206,35.8437,35.8667,92394.0
2015-10-13 14:50:00,46.62,46.63,46.58,46.6,90852.0,35.8667,35.8744,35.836,35.8514,90852.0
2015-10-13 15:00:00,46.6,46.65,46.58,46.63,105666.0,35.8514,35.8898,35.836,35.8744,105666.0
2015-10-13 15:10:00,46.64,46.64,46.57,46.58,107032.0,35.8821,35.8821,35.8283,35.836,107032.0
2015-10-13 15:20:00,46.57,46.57,46.47,46.52,125100.0,35.8283,35.8283,35.7513,35.7898,125100.0
2015-10-13 15:30:00,46.52,46.55,46.41,46.44,171632.0,35.7898,35.8129,35.7052,35.7283,171632.0
2015-10-13 15:40:00,46.44,46.49,46.38,46.47,259357.0,35.7283,35.7667,35.6821,35.7513,259357.0
2015-10-13 15:50:00,46.48,46.52,46.42,46.5,313533.0,35.759,35.7898,35.7129,35.7744,313533.0
2015-10-14 09:30:00,46.57,46.6,45.95,46.04,135545.0,35.8283,35.8514,35.3513,35.4205,135545.0
2015-10-14 09:40:00,46.06,46.39,46.06,46.3,54433.0,35.4359,35.6898,35.4359,35.6206,54433.0
2015-10-14 09:50:00,46.29,46.49,46.28,46.45,101817.0,35.6129,35.7667,35.6052,35.736,101817.0
2015-10-14 10:00:00,46.46,46.48,46.41,46.47,168854.0,35.7437,35.759,35.7052,35.7513,168854.0
2015-10-14 10:10:00,46.47,46.56,46.43,46.53,102343.0,35.7513,35.8206,35.7206,35.7975,102343.0
2015-10-14 10:20:00,46.52,46.54,46.48,46.52,78314.0,35.7898,35.8052,35.759,35.7898,78314.0
2015-10-14 10:30:00,46.51,46.54,46.41,46.42,72611.0,35.7821,35.8052,35.7052,35.7129,72611.0
2015-10-14 10:40:00,46.42,46.44,46.32,46.39,46513.0,35.7129,35.7283,35.6359,35.6898,46513.0
2015-10-14 10:50:00,46.39,46.52,46.39,46.5,86531.0,35.6898,35.7898,35.6898,35.7744,86531.0
2015-10-14 11:00:00,46.5,46.54,46.47,46.51,141487.0,35.7744,35.8052,35.7513,35.7821,141487.0
2015-10-14 11:10:00,46.51,46.54,46.48,46.5,59697.0,35.7821,35.8052,35.759,35.7744,59697.0
2015-10-14 11:20:00,46.51,46.54,46.48,46.52,92421.0,35.7821,35.8052,35.759,35.7898,92421.0
2015-10-14 11:30:00,46.51,46.54,46.48,46.53,125184.0,35.7821,35.8052,35.759,35.7975,125184.0
2015-10-14 11:40:00,46.53,46.54,46.49,46.5,55599.0,35.7975,35.8052,35.7667,35.7744,55599.0
2015-10-14 11:50:00,46.51,46.55,46.49,46.53,118560.0,35.7821,35.8129,35.7667,35.7975,118560.0
2015-10-14 12:00:00,46.52,46.54,46.47,46.47,98452.0,35.7898,35.8052,35.7513,35.7513,98452.0
2015-10-14 12:10:00,46.47,46.54,46.45,46.53,56600.0,35.7513,35.8052,35.736,35.7975,56600.0
2015-10-14 12:20:00,46.54,46.61,46.51,46.57,37038.0,35.8052,35.8591,35.7821,35.8283,37038.0
2015-10-14 12:30:00,46.57,46.64,46.56,46.59,39509.0,35.8283,35.8821,35.8206,35.8437,39509.0
2015-10-14 12:40:00,46.59,46.7,46.59,46.67,40412.0,35.8437,35.9283,35.8437,35.9052,40412.0
2015-10-14 12:50:00,46.67,46.73,46.65,46.7,34231.0,35.9052,35.9514,35.8898,35.9283,34231.0
2015-10-14 13:00:00,46.7,46.71,46.67,46.71,27236.0,35.9283,35.936,35.9052,35.936,27236.0
2015-10-14 13:10:00,46.71,46.71,46.65,46.67,47957.0,35.936,35.936,35.8898,35.9052,47957.0
2015-10-14 13:20:00,46.66,46.67,46.56,46.56,86987.0,35.8975,35.9052,35.8206,35.8206,86987.0
2015-10-14 13:30:00,46.56,46.62,46.53,46.54,42413.0,35.8206,35.8667,35.7975,35.8052,42413.0
2015-10-14 13:40:00,46.53,46.55,46.44,46.45,76831.0,35.7975,35.8129,35.7283,35.736,76831.0
2015-10-14 13:50:00,46.45,46.46,46.39,46.42,41871.0,35.736,35.7437,35.6898,35.7129,41871.0
2015-10-14 14:00:00,46.41,46.49,46.34,46.34,88751.0,35.7052,35.7667,35.6513,35.6513,88751.0
2015-10-14 14:10:00,46.34,46.38,46.31,46.31,90363.0,35.6513,35.6821,35.6282,35.6282,90363.0
2015-10-14 14:20:00,46.3,46.36,46.24,46.24,93347.0,35.6206,35.6667,35.5744,35.5744,93347.0
2015-10-14 14:30:00,46.24,46.29,46.23,46.28,71836.0,35.5744,35.6129,35.5667,35.6052,71836.0
2015-10-14 14:40:00,46.28,46.28,46.24,46.26,74060.0,35.6052,35.6052,35.5744,35.5898,74060.0
2015-10-14 14:50:00,46.26,46.3,46.25,46.26,65544.0,35.5898,35.6206,35.5821,35.5898,65544.0
2015-10-14 15:00:00,46.26,46.34,46.25,46.34,64467.0,35.5898,35.6513,35.5821,35.6513,64467.0
2015-10-14 15:10:00,46.33,46.35,46.25,46.26,64569.0,35.6436,35.659,35.5821,35.5898,64569.0
2015-10-14 15:20:00,46.26,46.31,46.23,46.28,84331.0,35.5898,35.6282,35.5667,35.6052,84331.0
2015-10-14 15:30:00,46.29,46.37,46.29,46.3,108411.0,35.6129,35.6744,35.6129,35.6206,108411.0
2015-10-14 15:40:00,46.3,46.33,46.28,46.3,117229.0,35.6206,35.6436,35.6052,35.6206,117229.0
2015-10-14 15:50:00,46.3,46.31,46.21,46.27,370849.0,35.6206,35.6282,35.5513,35.5975,370849.0
2015-10-15 09:30:00,46.5,46.53,45.92,46.04,185103.0,35.7744,35.7975,35.3282,35.4205,185103.0
2015-10-15 09:40:00,46.02,46.04,45.71,46.02,178259.0,35.4051,35.4205,35.1666,35.4051,178259.0
2015-10-15 09:50:00,46.02,46.23,45.99,46.21,353147.0,35.4051,35.5667,35.3821,35.5513,353147.0
2015-10-15 10:00:00,46.19,46.4,46.16,46.3,100928.0,35.5359,35.6975,35.5128,35.6206,100928.0
2015-10-15 10:10:00,46.3,46.52,46.3,46.52,97368.0,35.6206,35.7898,35.6206,35.7898,97368.0
2015-10-15 10:20:00,46.53,46.57,46.5,46.51,115067.0,35.7975,35.8283,35.7744,35.7821,115067.0
2015-10-15 10:30:00,46.51,46.51,46.36,46.44,84476.0,35.7821,35.7821,35.6667,35.7283,84476.0
2015-10-15 10:40:00,46.45,46.55,46.44,46.51,60495.0,35.736,35.8129,35.7283,35.7821,60495.0
2015-10-15 10:50:00,46.51,46.53,46.45,46.52,59447.0,35.7821,35.7975,35.736,35.7898,59447.0
2015-10-15 11:00:00,46.51,46.52,46.33,46.34,100851.0,35.7821,35.7898,35.6436,35.6513,100851.0
2015-10-15 11:10:00,46.34,46.37,46.08,46.1,63797.0,35.6513,35.6744,35.4513,35.4667,63797.0
2015-10-15 11:20:00,46.1,46.23,46.03,46.21,87218.0,35.4667,35.5667,35.4128,35.5513,87218.0
2015-10-15 11:30:00,46.2,46.24,46.14,46.16,74027.0,35.5436,35.5744,35.4975,35.5128,74027.0
2015-10-15 11:40:00,46.16,46.16,46.01,46.03,46363.0,35.5128,35.5128,35.3974,35.4128,46363.0
2015-10-15 11:50:00,46.02,46.06,46.0,46.03,78021.0,35.4051,35.4359,35.3898,35.4128,78021.0
2015-10-15 12:00:00,46.02,46.15,46.0,46.13,62766.0,35.4051,35.5052,35.3898,35.4898,62766.0
2015-10-15 12:10:00,46.12,46.18,46.07,46.12,30343.0,35.4821,35.5282,35.4436,35.4821,30343.0
2015-10-15 12:20:00,46.12,46.14,46.08,46.12,35090.0,35.4821,35.4975,35.4513,35.4821,35090.0
2015-10-15 12:30:00,46.12,46.12,46.06,46.06,30569.0,35.4821,35.4821,35.4359,35.4359,30569.0
2015-10-15 12:40:00,46.07,46.16,46.02,46.15,40050.0,35.4436,35.5128,35.4051,35.5052,40050.0
2015-10-15 12:50:00,46.16,46.29,46.11,46.29,41058.0,35.5128,35.6129,35.4744,35.6129,41058.0
2015-10-15 13:00:00,46.27,46.37,46.26,46.35,44295.0,35.5975,35.6744,35.5898,35.659,44295.0
2015-10-15 13:10:00,46.36,46.41,46.32,46.34,43124.0,35.6667,35.7052,35.6359,35.6513,43124.0
2015-10-15 13:20:00,46.32,46.39,46.3,46.39,37424.0,35.6359,35.6898,35.6206,35.6898,37424.0
2015-10-15 13:30:00,46.39,46.45,46.37,46.43,41789.0,35.6898,35.736,35.6744,35.7206,41789.0
2015-10-15 13:40:00,46.44,46.45,46.4,46.44,35072.0,35.7283,35.736,35.6975,35.7283,35072.0
2015-10-15 13:50:00,46.44,46.48,46.41,46.44,52504.0,35.7283,35.759,35.7052,35.7283,52504.0
2015-10-15 14:00:00,46.44,46.46,46.4,46.44,37983.0,35.7283,35.7437,35.6975,35.7283,37983.0
2015-10-15 14:10:00,46.44,46.5,46.43,46.5,50266.0,35.7283,35.7744,35.7206,35.7744,50266.0
2015-10-15 14:20:00,46.5,46.54,46.45,46.49,62933.0,35.7744,35.8052,35.736,35.7667,62933.0
2015-10-15 14:30:00,46.49,46.64,46.48,46.63,75140.0,35.7667,35.8821,35.759,35.8744,75140.0
2015-10-15 14:40:00,46.64,46.7,46.64,46.68,48623.0,35.8821,35.9283,35.8821,35.9129,48623.0
2015-10-15 14:50:00,46.67,46.7,46.64,46.66,44816.0,35.9052,35.9283,35.8821,35.8975,44816.0
2015-10-15 15:00:00,46.66,46.82,46.65,46.73,161109.0,35.8975,36.0206,35.8898,35.9514,161109.0
2015-10-15 15:10:00,46.73,46.81,46.72,46.78,78842.0,35.9514,36.0129,35.9437,35.9898,78842.0
2015-10-15 15:20:00,46.79,46.84,46.77,46.82,80939.0,35.9975,36.036,35.9821,36.0206,80939.0
2015-10-15 15:30:00,46.81,46.83,46.74,46.76,97663.0,36.0129,36.0283,35.9591,35.9745,97663.0
2015-10-15 15:40:00,46.75,46.81,46.73,46.77,100723.0,35.9668,36.0129,35.9514,35.9821,100723.0
2015-10-15 15:50:00,46.76,46.82,46.76,46.82,192258.0,35.9745,36.0206,35.9745,36.0206,192258.0
2015-10-16 09:30:00,47.35,47.35,45.92,45.96,388685.0,36.4284,36.4284,35.3282,35.359,388685.0
2015-10-16 09:40:00,45.97,45.97,45.35,45.44,294413.0,35.3667,35.3667,34.8897,34.9589,294413.0
2015-10-16 09:50:00,45.43,45.97,45.43,45.77,139963.0,34.9512,35.3667,34.9512,35.2128,139963.0
2015-10-16 10:00:00,45.75,45.82,45.43,45.44,243272.0,35.1974,35.2513,34.9512,34.9589,243272.0
2015-10-16 10:10:00,45.44,45.47,45.33,45.41,195764.0,34.9589,34.982,34.8743,34.9358,195764.0
2015-10-16 10:20:00,45.41,45.46,45.31,45.34,152668.0,34.9358,34.9743,34.8589,34.882,152668.0
2015-10-16 10:30:00,45.32,45.42,45.27,45.4,81220.0,34.8666,34.9435,34.8281,34.9281,81220.0
2015-10-16 10:40:00,45.41,45.45,45.28,45.32,61842.0,34.9358,34.9666,34.8358,34.8666,61842.0
2015-10-16 10:50:00,45.32,45.32,45.25,45.26,108300.0,34.8666,34.8666,34.8127,34.8204,108300.0
2015-10-16 11:00:00,45.26,45.32,45.15,45.31,137064.0,34.8204,34.8666,34.7358,34.8589,137064.0
2015-10-16 11:10:00,45.31,45.47,45.21,45.47,119201.0,34.8589,34.982,34.782,34.982,119201.0
2015-10-16 11:20:00,45.46,45.48,45.36,45.43,113583.0,34.9743,34.9897,34.8974,34.9512,113583.0
2015-10-16 11:30:00,45.44,45.51,45.4,45.43,70119.0,34.9589,35.0128,34.9281,34.9512,70119.0
2015-10-16 11:40:00,45.43,45.55,45.42,45.53,51522.0,34.9512,35.0435,34.9435,35.0282,51522.0
2015-10-16 11:50:00,45.53,45.72,45.51,45.71,137930.0,35.0282,35.1743,35.0128,35.1666,137930.0
2015-10-16 12:00:00,45.72,45.78,45.64,45.64,89966.0,35.1743,35.2205,35.1128,35.1128,89966.0
2015-10-16 12:10:00,45.63,45.63,45.47,45.49,60706.0,35.1051,35.1051,34.982,34.9974,60706.0
2015-10-16 12:20:00,45.48,45.49,45.34,45.36,70896.0,34.9897,34.9974,34.882,34.8974,70896.0
2015-10-16 12:30:00,45.35,45.36,45.22,45.26,83527.0,34.8897,34.8974,34.7897,34.8204,83527.0
2015-10-16 12:40:00,45.26,45.26,45.16,45.2,132431.0,34.8204,34.8204,34.7435,34.7743,132431.0
2015-10-16 12:50:00,45.21,45.23,45.15,45.15,73376.0,34.782,34.7974,34.7358,34.7358,73376.0
2015-10-16 13:00:00,45.15,45.2,45.12,45.18,132453.0,34.7358,34.7743,34.7127,34.7589,132453.0
2015-10-16 13:10:00,45.18,45.2,45.15,45.18,82263.0,34.7589,34.7743,34.7358,34.7589,82263.0
2015-10-16 13:20:00,45.18,45.19,45.06,45.08,92462.0,34.7589,34.7666,34.6666,34.682,92462.0
2015-10-16 13:30:00,45.09,45.15,45.08,45.12,70721.0,34.6897,34.7358,34.682,34.7127,70721.0
2015-10-16 13:40:00,45.11,45.13,45.05,45.06,108225.0,34.705,34.7204,34.6589,34.6666,108225.0
2015-10-16 13:50:00,45.06,45.09,44.92,44.94,115170.0,34.6666,34.6897,34.5589,34.5743,115170.0
2015-10-16 14:00:00,44.94,45.0,44.88,44.93,119975.0,34.5743,34.6204,34.5281,34.5666,119975.0
2015-10-16 14:10:00,44.94,45.21,44.93,45.17,141389.0,34.5743,34.782,34.5666,34.7512,141389.0
2015-10-16 14:20:00,45.16,45.21,45.13,45.19,118281.0,34.7435,34.782,34.7204,34.7666,118281.0
2015-10-16 14:30:00,45.2,45.32,45.19,45.29,170293.0,34.7743,34.8666,34.7666,34.8435,170293.0
2015-10-16 14:40:00,45.3,45.32,45.13,45.19,193055.0,34.8512,34.8666,34.7204,34.7666,193055.0
2015-10-16 14:50:00,45.19,45.23,45.17,45.2,114557.0,34.7666,34.7974,34.7512,34.7743,114557.0
2015-10-16 15:00:00,45.2,45.22,45.08,45.1,122722.0,34.7743,34.7897,34.682,34.6973,122722.0
2015-10-16 15:10:00,45.11,45.24,45.09,45.24,105257.0,34.705,34.8051,34.6897,34.8051,105257.0
2015-10-16 15:20:00,45.24,45.3,45.22,45.26,135411.0,34.8051,34.8512,34.7897,34.8204,135411.0
2015-10-16 15:30:00,45.25,45.26,45.18,45.18,204135.0,34.8127,34.8204,34.7589,34.7589,204135.0
2015-10-16 15:40:00,45.19,45.21,45.16,45.18,232981.0,34.7666,34.782,34.7435,34.7589,232981.0
2015-10-16 15:50:00,45.18,45.31,45.17,45.27,534772.0,34.7589,34.8589,34.7512,34.8281,534772.0
2015-10-19 09:30:00,45.07,45.27,45.03,45.21,107822.0,34.6743,34.8281,34.6435,34.782,107822.0
2015-10-19 09:40:00,45.19,45.43,45.17,45.39,64493.0,34.7666,34.9512,34.7512,34.9205,64493.0
2015-10-19 09:50:00,45.39,45.51,45.38,45.44,56172.0,34.9205,35.0128,34.9128,34.9589,56172.0
2015-10-19 10:00:00,45.43,45.47,45.32,45.38,95709.0,34.9512,34.982,34.8666,34.9128,95709.0
2015-10-19 10:10:00,45.37,45.59,45.35,45.49,62059.0,34.9051,35.0743,34.8897,34.9974,62059.0
2015-10-19 10:20:00,45.49,45.54,45.43,45.53,69777.0,34.9974,35.0359,34.9512,35.0282,69777.0
2015-10-19 10:30:00,45.54,45.54,45.44,45.5,66568.0,35.0359,35.0359,34.9589,35.0051,66568.0
2015-10-19 10:40:00,45.5,45.54,45.46,45.49,59488.0,35.0051,35.0359,34.9743,34.9974,59488.0
2015-10-19 10:50:00,45.5,45.54,45.42,45.48,68025.0,35.0051,35.0359,34.9435,34.9897,68025.0
2015-10-19 11:00:00,45.48,45.48,45.33,45.37,59929.0,34.9897,34.9897,34.8743,34.9051,59929.0
2015-10-19 11:10:00,45.37,45.42,45.36,45.37,70869.0,34.9051,34.9435,34.8974,34.9051,70869.0
2015-10-19 11:20:00,45.37,45.44,45.35,45.41,67041.0,34.9051,34.9589,34.8897,34.9358,67041.0
2015-10-19 11:30:00,45.4,45.49,45.4,45.48,48976.0,34.9281,34.9974,34.9281,34.9897,48976.0
2015-10-19 11:40:00,45.48,45.51,45.47,45.49,33827.0,34.9897,35.0128,34.982,34.9974,33827.0
2015-10-19 11:50:00,45.5,45.55,45.48,45.5,40726.0,35.0051,35.0435,34.9897,35.0051,40726.0
2015-10-19 12:00:00,45.5,45.51,45.45,45.47,62378.0,35.0051,35.0128,34.9666,34.982,62378.0
2015-10-19 12:10:00,45.46,45.51,45.45,45.49,40088.0,34.9743,35.0128,34.9666,34.9974,40088.0
2015-10-19 12:20:00,45.49,45.52,45.48,45.51,69761.0,34.9974,35.0205,34.9897,35.0128,69761.0
2015-10-19 12:30:00,45.51,45.55,45.47,45.55,62312.0,35.0128,35.0435,34.982,35.0435,62312.0
2015-10-19 12:40:00,45.54,45.55,45.51,45.54,39003.0,35.0359,35.0435,35.0128,35.0359,39003.0
2015-10-19 12:50:00,45.55,45.57,45.52,45.53,45364.0,35.0435,35.0589,35.0205,35.0282,45364.0
2015-10-19 13:00:00,45.53,45.53,45.46,45.47,33645.0,35.0282,35.0282,34.9743,34.982,33645.0
2015-10-19 13:10:00,45.47,45.49,45.42,45.43,25559.0,34.982,34.9974,34.9435,34.9512,25559.0
2015-10-19 13:20:00,45.43,45.46,45.41,45.45,36637.0,34.9512,34.9743,34.9358,34.9666,36637.0
2015-10-19 13:30:00,45.45,45.45,45.41,45.45,75153.0,34.9666,34.9666,34.9358,34.9666,75153.0
2015-10-19 13:40:00,45.45,45.48,45.44,45.45,49693.0,34.9666,34.9897,34.9589,34.9666,49693.0
2015-10-19 13:50:00,45.45,45.47,45.37,45.38,38274.0,34.9666,34.982,34.9051,34.9128,38274.0
2015-10-19 14:00:00,45.38,45.4,45.32,45.39,66393.0,34.9128,34.9281,34.8666,34.9205,66393.0
2015-10-19 14:10:00,45.4,45.42,45.33,45.37,103618.0,34.9281,34.9435,34.8743,34.9051,103618.0
2015-10-19 14:20:00,45.36,45.37,45.32,45.34,87728.0,34.8974,34.9051,34.8666,34.882,87728.0
2015-10-19 14:30:00,45.33,45.45,45.32,45.41,91374.0,34.8743,34.9666,34.8666,34.9358,91374.0
2015-10-19 14:40:00,45.4,45.4,45.28,45.28,118905.0,34.9281,34.9281,34.8358,34.8358,118905.0
2015-10-19 14:50:00,45.28,45.29,45.23,45.29,102469.0,34.8358,34.8435,34.7974,34.8435,102469.0
2015-10-19 15:00:00,45.29,45.3,45.26,45.27,52274.0,34.8435,34.8512,34.8204,34.8281,52274.0
2015-10-19 15:10:00,45.27,45.34,45.25,45.31,86797.0,34.8281,34.882,34.8127,34.8589,86797.0
2015-10-19 15:20:00,45.31,45.34,45.29,45.31,86608.0,34.8589,34.882,34.8435,34.8589,86608.0
2015-10-19 15:30:00,45.31,45.39,45.31,45.38,112976.0,34.8589,34.9205,34.8589,34.9128,112976.0
2015-10-19 15:40:00,45.38,45.39,45.34,45.35,103636.0,34.9128,34.9205,34.882,34.8897,103636.0
2015-10-19 15:50:00,45.35,45.49,45.35,45.47,205559.0,34.8897,34.9974,34.8897,34.982,205559.0
2015-10-20 09:30:00,45.3,45.47,45.11,45.29,136365.0,34.8512,34.982,34.705,34.8435,136365.0
2015-10-20 09:40:00,45.25,45.56,45.25,45.5,81165.0,34.8127,35.0512,34.8127,35.0051,81165.0
2015-10-20 09:50:00,45.51,45.6,45.48,45.49,86448.0,35.0128,35.082,34.9897,34.9974,86448.0
2015-10-20 10:00:00,45.49,45.78,45.48,45.75,81776.0,34.9974,35.2205,34.9897,35.1974,81776.0
2015-10-20 10:10:00,45.75,45.85,45.73,45.79,86353.0,35.1974,35.2744,35.182,35.2282,86353.0
2015-10-20 10:20:00,45.79,45.95,45.79,45.95,94110.0,35.2282,35.3513,35.2282,35.3513,94110.0
2015-10-20 10:30:00,45.95,46.21,45.92,46.2,228300.0,35.3513,35.5513,35.3282,35.5436,228300.0
2015-10-20 10:40:00,46.21,46.41,46.21,46.31,180237.0,35.5513,35.7052,35.5513,35.6282,180237.0
2015-10-20 10:50:00,46.32,46.37,46.25,46.29,91487.0,35.6359,35.6744,35.5821,35.6129,91487.0
2015-10-20 11:00:00,46.28,46.3,46.17,46.18,136420.0,35.6052,35.6206,35.5205,35.5282,136420.0
2015-10-20 11:10:00,46.17,46.17,45.97,46.05,95672.0,35.5205,35.5205,35.3667,35.4282,95672.0
2015-10-20 11:20:00,46.04,46.05,45.98,46.01,70280.0,35.4205,35.4282,35.3744,35.3974,70280.0
2015-10-20 11:30:00,46.01,46.1,45.98,46.08,64400.0,35.3974,35.4667,35.3744,35.4513,64400.0
2015-10-20 11:40:00,46.09,46.2,46.08,46.16,58027.0,35.459,35.5436,35.4513,35.5128,58027.0
2015-10-20 11:50:00,46.16,46.21,46.13,46.2,67142.0,35.5128,35.5513,35.4898,35.5436,67142.0
2015-10-20 12:00:00,46.2,46.22,46.15,46.22,53806.0,35.5436,35.559,35.5052,35.559,53806.0
2015-10-20 12:10:00,46.22,46.25,46.19,46.2,52317.0,35.559,35.5821,35.5359,35.5436,52317.0
2015-10-20 12:20:00,46.19,46.22,46.15,46.2,64587.0,35.5359,35.559,35.5052,35.5436,64587.0
2015-10-20 12:30:00,46.2,46.27,46.17,46.21,164748.0,35.5436,35.5975,35.5205,35.5513,164748.0
2015-10-20 12:40:00,46.21,46.26,46.18,46.19,72982.0,35.5513,35.5898,35.5282,35.5359,72982.0
2015-10-20 12:50:00,46.18,46.19,46.1,46.15,52028.0,35.5282,35.5359,35.4667,35.5052,52028.0
2015-10-20 13:00:00,46.15,46.2,46.13,46.18,41837.0,35.5052,35.5436,35.4898,35.5282,41837.0
2015-10-20 13:10:00,46.18,46.25,46.17,46.21,43377.0,35.5282,35.5821,35.5205,35.5513,43377.0
2015-10-20 13:20:00,46.22,46.23,46.18,46.21,77507.0,35.559,35.5667,35.5282,35.5513,77507.0
2015-10-20 13:30:00,46.2,46.25,46.15,46.23,124932.0,35.5436,35.5821,35.5052,35.5667,124932.0
2015-10-20 13:40:00,46.23,46.24,46.2,46.23,41537.0,35.5667,35.5744,35.5436,35.5667,41537.0
2015-10-20 13:50:00,46.23,46.26,46.2,46.25,45484.0,35.5667,35.5898,35.5436,35.5821,45484.0
2015-10-20 14:00:00,46.24,46.25,46.2,46.21,38590.0,35.5744,35.5821,35.5436,35.5513,38590.0
2015-10-20 14:10:00,46.22,46.26,46.2,46.25,91654.0,35.559,35.5898,35.5436,35.5821,91654.0
2015-10-20 14:20:00,46.26,46.26,46.2,46.21,79609.0,35.5898,35.5898,35.5436,35.5513,79609.0
2015-10-20 14:30:00,46.21,46.22,46.14,46.16,71302.0,35.5513,35.559,35.4975,35.5128,71302.0
2015-10-20 14:40:00,46.18,46.22,46.15,46.16,53268.0,35.5282,35.559,35.5052,35.5128,53268.0
2015-10-20 14:50:00,46.17,46.2,46.13,46.17,75769.0,35.5205,35.5436,35.4898,35.5205,75769.0
2015-10-20 15:00:00,46.16,46.18,46.09,46.13,67588.0,35.5128,35.5282,35.459,35.4898,67588.0
2015-10-20 15:10:00,46.13,46.15,46.07,46.12,117840.0,35.4898,35.5052,35.4436,35.4821,117840.0
2015-10-20 15:20:00,46.11,46.17,46.1,46.14,82575.0,35.4744,35.5205,35.4667,35.4975,82575.0
2015-10-20 15:30:00,46.15,46.16,46.05,46.08,94330.0,35.5052,35.5128,35.4282,35.4513,94330.0
2015-10-20 15:40:00,46.09,46.11,46.04,46.05,134600.0,35.459,35.4744,35.4205,35.4282,134600.0
2015-10-20 15:50:00,46.06,46.11,46.03,46.11,223274.0,35.4359,35.4744,35.4128,35.4744,223274.0
2015-10-21 09:30:00,46.36,46.44,46.09,46.25,171469.0,35.6667,35.7283,35.459,35.5821,171469.0
2015-10-21 09:40:00,46.25,46.39,46.17,46.26,141890.0,35.5821,35.6898,35.5205,35.5898,141890.0
2015-10-21 09:50:00,46.27,46.35,46.16,46.21,95942.0,35.5975,35.659,35.5128,35.5513,95942.0
2015-10-21 10:00:00,46.22,46.28,46.16,46.23,97272.0,35.559,35.6052,35.5128,35.5667,97272.0
2015-10-21 10:10:00,46.23,46.27,46.16,46.25,37174.0,35.5667,35.5975,35.5128,35.5821,37174.0
2015-10-21 10:20:00,46.24,46.31,46.2,46.23,52961.0,35.5744,35.6282,35.5436,35.5667,52961.0
2015-10-21 10:30:00,46.23,46.23,46.11,46.17,43864.0,35.5667,35.5667,35.4744,35.5205,43864.0
2015-10-21 10:40:00,46.18,46.21,46.13,46.13,34838.0,35.5282,35.5513,35.4898,35.4898,34838.0
2015-10-21 10:50:00,46.11,46.3,46.1,46.3,37609.0,35.4744,35.6206,35.4667,35.6206,37609.0
2015-10-21 11:00:00,46.31,46.36,46.28,46.31,52439.0,35.6282,35.6667,35.6052,35.6282,52439.0
2015-10-21 11:10:00,46.31,46.48,46.3,46.47,40176.0,35.6282,35.759,35.6206,35.7513,40176.0
2015-10-21 11:20:00,46.46,46.58,46.44,46.57,67813.0,35.7437,35.836,35.7283,35.8283,67813.0
2015-10-21 11:30:00,46.58,46.72,46.52,46.66,85781.0,35.836,35.9437,35.7898,35.8975,85781.0
2015-10-21 11:40:00,46.66,46.76,46.6,46.76,96929.0,35.8975,35.9745,35.8514,35.9745,96929.0
2015-10-21 11:50:00,46.75,46.84,46.75,46.8,47450.0,35.9668,36.036,35.9668,36.0052,47450.0
2015-10-21 12:00:00,46.79,47.0,46.75,46.99,99038.0,35.9975,36.1591,35.9668,36.1514,99038.0
2015-10-21 12:10:00,46.98,47.0,46.92,46.95,58865.0,36.1437,36.1591,36.0975,36.1206,58865.0
2015-10-21 12:20:00,46.95,46.99,46.94,46.99,45421.0,36.1206,36.1514,36.1129,36.1514,45421.0
2015-10-21 12:30:00,46.99,47.01,46.95,47.0,81867.0,36.1514,36.1668,36.1206,36.1591,81867.0
2015-10-21 12:40:00,47.0,47.06,46.96,47.05,94307.0,36.1591,36.2053,36.1283,36.1976,94307.0
2015-10-21 12:50:00,47.05,47.14,47.03,47.13,105597.0,36.1976,36.2668,36.1822,36.2591,105597.0
2015-10-21 13:00:00,47.12,47.15,47.01,47.01,81608.0,36.2514,36.2745,36.1668,36.1668,81608.0
2015-10-21 13:10:00,47.01,47.06,46.92,46.94,70704.0,36.1668,36.2053,36.0975,36.1129,70704.0
2015-10-21 13:20:00,46.91,46.94,46.84,46.85,40269.0,36.0899,36.1129,36.036,36.0437,40269.0
2015-10-21 13:30:00,46.84,46.88,46.71,46.73,40460.0,36.036,36.0668,35.936,35.9514,40460.0
2015-10-21 13:40:00,46.72,46.78,46.72,46.78,45692.0,35.9437,35.9898,35.9437,35.9898,45692.0
2015-10-21 13:50:00,46.78,46.78,46.68,46.68,27421.0,35.9898,35.9898,35.9129,35.9129,27421.0
2015-10-21 14:00:00,46.67,46.69,46.58,46.64,60943.0,35.9052,35.9206,35.836,35.8821,60943.0
2015-10-21 14:10:00,46.62,46.63,46.45,46.46,61116.0,35.8667,35.8744,35.736,35.7437,61116.0
2015-10-21 14:20:00,46.45,46.46,46.34,46.4,61733.0,35.736,35.7437,35.6513,35.6975,61733.0
2015-10-21 14:30:00,46.4,46.55,46.37,46.54,88636.0,35.6975,35.8129,35.6744,35.8052,88636.0
2015-10-21 14:40:00,46.54,46.59,46.52,46.57,47259.0,35.8052,35.8437,35.7898,35.8283,47259.0
2015-10-21 14:50:00,46.56,46.58,46.47,46.48,53981.0,35.8206,35.836,35.7513,35.759,53981.0
2015-10-21 15:00:00,46.48,46.5,46.42,46.48,58842.0,35.759,35.7744,35.7129,35.759,58842.0
2015-10-21 15:10:00,46.48,46.49,46.27,46.27,72375.0,35.759,35.7667,35.5975,35.5975,72375.0
2015-10-21 15:20:00,46.27,46.37,46.27,46.36,58662.0,35.5975,35.6744,35.5975,35.6667,58662.0
2015-10-21 15:30:00,46.35,46.36,46.26,46.29,64958.0,35.659,35.6667,35.5898,35.6129,64958.0
2015-10-21 15:40:00,46.29,46.32,46.24,46.29,156594.0,35.6129,35.6359,35.5744,35.6129,156594.0
2015-10-21 15:50:00,46.29,46.32,46.25,46.28,454742.0,35.6129,35.6359,35.5821,35.6052,454742.0
2015-10-22 09:30:00,46.43,46.84,46.25,46.8,237675.0,35.7206,36.036,35.5821,36.0052,237675.0
2015-10-22 09:40:00,46.8,47.13,46.75,47.12,119218.0,36.0052,36.2591,35.9668,36.2514,119218.0
2015-10-22 09:50:00,47.13,47.26,47.01,47.11,144858.0,36.2591,36.3591,36.1668,36.2437,144858.0
2015-10-22 10:00:00,47.09,47.29,47.0,47.26,119684.0,36.2283,36.3822,36.1591,36.3591,119684.0
2015-10-22 10:10:00,47.26,47.56,47.26,47.56,101514.0,36.3591,36.5899,36.3591,36.5899,101514.0
2015-10-22 10:20:00,47.56,47.71,47.41,47.48,164992.0,36.5899,36.7053,36.4745,36.5284,164992.0
2015-10-22 10:30:00,47.47,47.48,47.11,47.12,123436.0,36.5207,36.5284,36.2437,36.2514,123436.0
2015-10-22 10:40:00,47.13,47.4,47.12,47.38,93879.0,36.2591,36.4668,36.2514,36.4514,93879.0
2015-10-22 10:50:00,47.38,47.41,47.26,47.38,45587.0,36.4514,36.4745,36.3591,36.4514,45587.0
2015-10-22 11:00:00,47.39,47.51,47.38,47.46,77707.0,36.4591,36.5515,36.4514,36.513,77707.0
2015-10-22 11:10:00,47.47,47.69,47.46,47.62,96104.0,36.5207,36.6899,36.513,36.6361,96104.0
2015-10-22 11:20:00,47.62,47.7,47.6,47.69,107750.0,36.6361,36.6976,36.6207,36.6899,107750.0
2015-10-22 11:30:00,47.69,47.82,47.67,47.82,157477.0,36.6899,36.79,36.6746,36.79,157477.0
2015-10-22 11:40:00,47.81,47.89,47.72,47.88,120624.0,36.7823,36.8438,36.713,36.8361,120624.0
2015-10-22 11:50:00,47.89,47.95,47.82,47.91,77608.0,36.8438,36.89,36.79,36.8592,77608.0
2015-10-22 12:00:00,47.92,48.03,47.87,47.97,128216.0,36.8669,36.9515,36.8284,36.9054,128216.0
2015-10-22 12:10:00,47.97,47.98,47.77,47.83,85675.0,36.9054,36.9131,36.7515,36.7977,85675.0
2015-10-22 12:20:00,47.83,47.99,47.81,47.95,227846.0,36.7977,36.9207,36.7823,36.89,227846.0
2015-10-22 12:30:00,47.96,48.07,47.96,48.06,74264.0,36.8977,36.9823,36.8977,36.9746,74264.0
2015-10-22 12:40:00,48.06,48.07,47.98,47.99,109080.0,36.9746,36.9823,36.9131,36.9207,109080.0
2015-10-22 12:50:00,47.98,48.06,47.94,47.96,181774.0,36.9131,36.9746,36.8823,36.8977,181774.0
2015-10-22 13:00:00,47.96,48.04,47.95,48.04,75170.0,36.8977,36.9592,36.89,36.9592,75170.0
2015-10-22 13:10:00,48.04,48.04,47.9,47.9,117882.0,36.9592,36.9592,36.8515,36.8515,117882.0
2015-10-22 13:20:00,47.9,47.96,47.9,47.92,199634.0,36.8515,36.8977,36.8515,36.8669,199634.0
2015-10-22 13:30:00,47.92,47.96,47.88,47.96,108625.0,36.8669,36.8977,36.8361,36.8977,108625.0
2015-10-22 13:40:00,47.96,47.99,47.85,47.9,327818.0,36.8977,36.9207,36.813,36.8515,327818.0
2015-10-22 13:50:00,47.89,47.92,47.74,47.77,396640.0,36.8438,36.8669,36.7284,36.7515,396640.0
2015-10-22 14:00:00,47.77,47.79,47.69,47.7,198183.0,36.7515,36.7669,36.6899,36.6976,198183.0
2015-10-22 14:10:00,47.71,47.71,47.42,47.43,112002.0,36.7053,36.7053,36.4822,36.4899,112002.0
2015-10-22 14:20:00,47.42,47.63,47.37,47.63,104454.0,36.4822,36.6438,36.4438,36.6438,104454.0
2015-10-22 14:30:00,47.62,47.74,47.6,47.71,108938.0,36.6361,36.7284,36.6207,36.7053,108938.0
2015-10-22 14:40:00,47.71,47.82,47.68,47.72,154750.0,36.7053,36.79,36.6822,36.713,154750.0
2015-10-22 14:50:00,47.71,47.77,47.69,47.75,126622.0,36.7053,36.7515,36.6899,36.7361,126622.0
2015-10-22 15:00:00,47.75,47.8,47.68,47.69,266384.0,36.7361,36.7746,36.6822,36.6899,266384.0
2015-10-22 15:10:00,47.69,47.69,47.58,47.63,286088.0,36.6899,36.6899,36.6053,36.6438,286088.0
2015-10-22 15:20:00,47.62,47.75,47.61,47.75,123617.0,36.6361,36.7361,36.6284,36.7361,123617.0
2015-10-22 15:30:00,47.75,47.75,47.66,47.72,129828.0,36.7361,36.7361,36.6669,36.713,129828.0
2015-10-22 15:40:00,47.72,47.75,47.69,47.74,166164.0,36.713,36.7361,36.6899,36.7284,166164.0
2015-10-22 15:50:00,47.73,47.8,47.72,47.77,554849.0,36.7207,36.7746,36.713,36.7515,554849.0
2015-10-23 09:30:00,48.05,48.16,47.87,47.99,149723.0,36.9669,37.0515,36.8284,36.9207,149723.0
2015-10-23 09:40:00,47.98,48.12,47.82,48.12,174566.0,36.9131,37.0208,36.79,37.0208,174566.0
2015-10-23 09:50:00,48.1,48.12,47.66,47.68,208304.0,37.0054,37.0208,36.6669,36.6822,208304.0
2015-10-23 10:00:00,47.69,47.8,47.58,47.66,145760.0,36.6899,36.7746,36.6053,36.6669,145760.0
2015-10-23 10:10:00,47.65,47.74,47.58,47.63,100282.0,36.6592,36.7284,36.6053,36.6438,100282.0
2015-10-23 10:20:00,47.63,47.76,47.62,47.68,73632.0,36.6438,36.7438,36.6361,36.6822,73632.0
2015-10-23 10:30:00,47.69,47.76,47.66,47.76,98909.0,36.6899,36.7438,36.6669,36.7438,98909.0
2015-10-23 10:40:00,47.76,47.76,47.69,47.7,90556.0,36.7438,36.7438,36.6899,36.6976,90556.0
2015-10-23 10:50:00,47.7,47.72,47.55,47.67,79306.0,36.6976,36.713,36.5822,36.6746,79306.0
2015-10-23 11:00:00,47.67,47.75,47.66,47.69,155451.0,36.6746,36.7361,36.6669,36.6899,155451.0
2015-10-23 11:10:00,47.68,47.7,47.64,47.65,142414.0,36.6822,36.6976,36.6515,36.6592,142414.0
2015-10-23 11:20:00,47.65,47.76,47.63,47.7,99778.0,36.6592,36.7438,36.6438,36.6976,99778.0
2015-10-23 11:30:00,47.71,47.72,47.59,47.66,113770.0,36.7053,36.713,36.613,36.6669,113770.0
2015-10-23 11:40:00,47.66,47.79,47.64,47.65,99547.0,36.6669,36.7669,36.6515,36.6592,99547.0
2015-10-23 11:50:00,47.64,47.73,47.6,47.65,104687.0,36.6515,36.7207,36.6207,36.6592,104687.0
2015-10-23 12:00:00,47.65,47.66,47.53,47.55,92246.0,36.6592,36.6669,36.5668,36.5822,92246.0
2015-10-23 12:10:00,47.55,47.55,47.44,47.5,67658.0,36.5822,36.5822,36.4976,36.5438,67658.0
2015-10-23 12:20:00,47.5,47.59,47.49,47.59,62717.0,36.5438,36.613,36.5361,36.613,62717.0
2015-10-23 12:30:00,47.59,47.61,47.5,47.52,40957.0,36.613,36.6284,36.5438,36.5592,40957.0
2015-10-23 12:40:00,47.51,47.57,47.48,47.51,127837.0,36.5515,36.5976,36.5284,36.5515,127837.0
2015-10-23 12:50:00,47.5,47.6,47.49,47.59,46328.0,36.5438,36.6207,36.5361,36.613,46328.0
2015-10-23 13:00:00,47.59,47.6,47.51,47.56,50099.0,36.613,36.6207,36.5515,36.5899,50099.0
2015-10-23 13:10:00,47.56,47.66,47.55,47.61,57356.0,36.5899,36.6669,36.5822,36.6284,57356.0
2015-10-23 13:20:00,47.61,47.72,47.59,47.71,49484.0,36.6284,36.713,36.613,36.7053,49484.0
2015-10-23 13:30:00,47.71,47.77,47.7,47.74,48481.0,36.7053,36.7515,36.6976,36.7284,48481.0
2015-10-23 13:40:00,47.74,47.83,47.72,47.81,61957.0,36.7284,36.7977,36.713,36.7823,61957.0
2015-10-23 13:50:00,47.8,47.86,47.77,47.78,97341.0,36.7746,36.8207,36.7515,36.7592,97341.0
2015-10-23 14:00:00,47.77,47.87,47.72,47.86,62308.0,36.7515,36.8284,36.713,36.8207,62308.0
2015-10-23 14:10:00,47.86,47.9,47.74,47.81,50317.0,36.8207,36.8515,36.7284,36.7823,50317.0
2015-10-23 14:20:00,47.82,47.91,47.8,47.9,91514.0,36.79,36.8592,36.7746,36.8515,91514.0
2015-10-23 14:30:00,47.9,47.97,47.89,47.95,78125.0,36.8515,36.9054,36.8438,36.89,78125.0
2015-10-23 14:40:00,47.96,47.99,47.93,47.95,64215.0,36.8977,36.9207,36.8746,36.89,64215.0
2015-10-23 14:50:00,47.96,48.01,47.93,47.97,184690.0,36.8977,36.9361,36.8746,36.9054,184690.0
2015-10-23 15:00:00,47.98,48.02,47.95,48.0,141568.0,36.9131,36.9438,36.89,36.9284,141568.0
2015-10-23 15:10:00,48.0,48.06,47.99,48.02,145905.0,36.9284,36.9746,36.9207,36.9438,145905.0
2015-10-23 15:20:00,48.03,48.09,48.01,48.06,187387.0,36.9515,36.9977,36.9361,36.9746,187387.0
2015-10-23 15:30:00,48.05,48.08,48.01,48.05,146632.0,36.9669,36.99,36.9361,36.9669,146632.0
2015-10-23 15:40:00,48.06,48.13,48.05,48.1,299791.0,36.9746,37.0285,36.9669,37.0054,299791.0
2015-10-23 15:50:00,48.1,48.18,48.09,48.13,515549.0,37.0054,37.0669,36.9977,37.0285,515549.0
2015-10-26 09:30:00,48.17,48.26,48.03,48.04,107419.0,37.0592,37.1285,36.9515,36.9592,107419.0
2015-10-26 09:40:00,48.03,48.05,47.83,47.88,52510.0,36.9515,36.9669,36.7977,36.8361,52510.0
2015-10-26 09:50:00,47.89,48.09,47.77,47.84,242903.0,36.8438,36.9977,36.7515,36.8053,242903.0
2015-10-26 10:00:00,47.84,47.91,47.76,47.87,54571.0,36.8053,36.8592,36.7438,36.8284,54571.0
2015-10-26 10:10:00,47.87,47.92,47.79,47.9,53833.0,36.8284,36.8669,36.7669,36.8515,53833.0
2015-10-26 10:20:00,47.89,47.98,47.88,47.92,42032.0,36.8438,36.9131,36.8361,36.8669,42032.0
2015-10-26 10:30:00,47.92,47.97,47.87,47.88,56226.0,36.8669,36.9054,36.8284,36.8361,56226.0
2015-10-26 10:40:00,47.88,47.91,47.82,47.9,155533.0,36.8361,36.8592,36.79,36.8515,155533.0
2015-10-26 10:50:00,47.9,48.0,47.89,47.91,66599.0,36.8515,36.9284,36.8438,36.8592,66599.0
2015-10-26 11:00:00,47.9,47.97,47.89,47.92,55491.0,36.8515,36.9054,36.8438,36.8669,55491.0
2015-10-26 11:10:00,47.91,47.94,47.86,47.88,57618.0,36.8592,36.8823,36.8207,36.8361,57618.0
2015-10-26 11:20:00,47.88,47.96,47.87,47.92,50521.0,36.8361,36.8977,36.8284,36.8669,50521.0
2015-10-26 11:30:00,47.92,47.96,47.91,47.92,44783.0,36.8669,36.8977,36.8592,36.8669,44783.0
2015-10-26 11:40:00,47.93,47.98,47.9,47.96,44733.0,36.8746,36.9131,36.8515,36.8977,44733.0
2015-10-26 11:50:00,47.95,47.99,47.92,47.94,35748.0,36.89,36.9207,36.8669,36.8823,35748.0
2015-10-26 12:00:00,47.94,47.98,47.89,47.91,46600.0,36.8823,36.9131,36.8438,36.8592,46600.0
2015-10-26 12:10:00,47.91,47.92,47.82,47.87,51034.0,36.8592,36.8669,36.79,36.8284,51034.0
2015-10-26 12:20:00,47.86,47.93,47.85,47.93,41949.0,36.8207,36.8746,36.813,36.8746,41949.0
2015-10-26 12:30:00,47.93,47.97,47.91,47.97,50784.0,36.8746,36.9054,36.8592,36.9054,50784.0
2015-10-26 12:40:00,47.97,48.06,47.96,48.03,44919.0,36.9054,36.9746,36.8977,36.9515,44919.0
2015-10-26 12:50:00,48.03,48.07,48.01,48.01,43686.0,36.9515,36.9823,36.9361,36.9361,43686.0
2015-10-26 13:00:00,48.01,48.05,47.97,47.98,47602.0,36.9361,36.9669,36.9054,36.9131,47602.0
2015-10-26 13:10:00,47.99,48.01,47.94,48.01,39708.0,36.9207,36.9361,36.8823,36.9361,39708.0
2015-10-26 13:20:00,48.02,48.07,47.99,48.06,55780.0,36.9438,36.9823,36.9207,36.9746,55780.0
2015-10-26 13:30:00,48.07,48.09,47.99,47.99,61285.0,36.9823,36.9977,36.9207,36.9207,61285.0
2015-10-26 13:40:00,47.99,48.0,47.88,47.9,47423.0,36.9207,36.9284,36.8361,36.8515,47423.0
2015-10-26 13:50:00,47.9,47.93,47.85,47.89,68885.0,36.8515,36.8746,36.813,36.8438,68885.0
2015-10-26 14:00:00,47.89,47.93,47.88,47.92,41395.0,36.8438,36.8746,36.8361,36.8669,41395.0
2015-10-26 14:10:00,47.91,47.92,47.83,47.84,56257.0,36.8592,36.8669,36.7977,36.8053,56257.0
2015-10-26 14:20:00,47.84,47.92,47.81,47.92,52126.0,36.8053,36.8669,36.7823,36.8669,52126.0
2015-10-26 14:30:00,47.91,47.91,47.84,47.88,88826.0,36.8592,36.8592,36.8053,36.8361,88826.0
2015-10-26 14:40:00,47.88,47.91,47.84,47.86,92299.0,36.8361,36.8592,36.8053,36.8207,92299.0
2015-10-26 14:50:00,47.86,47.95,47.83,47.91,73404.0,36.8207,36.89,36.7977,36.8592,73404.0
2015-10-26 15:00:00,47.91,47.93,47.87,47.92,62839.0,36.8592,36.8746,36.8284,36.8669,62839.0
2015-10-26 15:10:00,47.93,47.93,47.83,47.89,70568.0,36.8746,36.8746,36.7977,36.8438,70568.0
2015-10-26 15:20:00,47.89,47.92,47.82,47.85,70074.0,36.8438,36.8669,36.79,36.813,70074.0
2015-10-26 15:30:00,47.85,47.96,47.85,47.96,197799.0,36.813,36.8977,36.813,36.8977,197799.0
2015-10-26 15:40:00,47.96,47.99,47.9,47.95,139126.0,36.8977,36.9207,36.8515,36.89,139126.0
2015-10-26 15:50:00,47.95,48.04,47.91,47.99,512310.0,36.89,36.9592,36.8592,36.9207,512310.0
2015-10-27 09:30:00,47.6,47.63,47.08,47.18,201057.0,36.6207,36.6438,36.2206,36.2976,201057.0
2015-10-27 09:40:00,47.18,47.28,46.94,47.2,106340.0,36.2976,36.3745,36.1129,36.313,106340.0
2015-10-27 09:50:00,47.2,47.49,47.18,47.44,101151.0,36.313,36.5361,36.2976,36.4976,101151.0
2015-10-27 10:00:00,47.45,47.58,47.41,47.51,77792.0,36.5053,36.6053,36.4745,36.5515,77792.0
2015-10-27 10:10:00,47.51,47.51,47.19,47.19,76412.0,36.5515,36.5515,36.3053,36.3053,76412.0
2015-10-27 10:20:00,47.2,47.23,47.11,47.23,65223.0,36.313,36.336,36.2437,36.336,65223.0
2015-10-27 10:30:00,47.23,47.24,47.14,47.19,31192.0,36.336,36.3437,36.2668,36.3053,31192.0
2015-10-27 10:40:00,47.19,47.3,47.18,47.27,76898.0,36.3053,36.3899,36.2976,36.3668,76898.0
2015-10-27 10:50:00,47.27,47.39,47.25,47.36,223872.0,36.3668,36.4591,36.3514,36.4361,223872.0
2015-10-27 11:00:00,47.35,47.35,47.23,47.24,86544.0,36.4284,36.4284,36.336,36.3437,86544.0
2015-10-27 11:10:00,47.25,47.27,47.17,47.17,54175.0,36.3514,36.3668,36.2899,36.2899,54175.0
2015-10-27 11:20:00,47.18,47.3,47.17,47.24,72164.0,36.2976,36.3899,36.2899,36.3437,72164.0
2015-10-27 11:30:00,47.24,47.25,47.13,47.15,52903.0,36.3437,36.3514,36.2591,36.2745,52903.0
2015-10-27 11:40:00,47.15,47.26,47.14,47.22,45775.0,36.2745,36.3591,36.2668,36.3284,45775.0
2015-10-27 11:50:00,47.22,47.26,47.12,47.12,56038.0,36.3284,36.3591,36.2514,36.2514,56038.0
2015-10-27 12:00:00,47.13,47.16,47.06,47.09,33232.0,36.2591,36.2822,36.2053,36.2283,33232.0
2015-10-27 12:10:00,47.08,47.12,47.04,47.07,74125.0,36.2206,36.2514,36.1899,36.2129,74125.0
2015-10-27 12:20:00,47.07,47.09,47.01,47.04,74211.0,36.2129,36.2283,36.1668,36.1899,74211.0
2015-10-27 12:30:00,47.04,47.06,47.01,47.04,77602.0,36.1899,36.2053,36.1668,36.1899,77602.0
2015-10-27 12:40:00,47.04,47.09,47.0,47.05,55860.0,36.1899,36.2283,36.1591,36.1976,55860.0
2015-10-27 12:50:00,47.04,47.05,46.95,46.95,43428.0,36.1899,36.1976,36.1206,36.1206,43428.0
2015-10-27 13:00:00,46.94,46.94,46.81,46.91,36070.0,36.1129,36.1129,36.0129,36.0899,36070.0
2015-10-27 13:10:00,46.92,46.98,46.89,46.93,36070.0,36.0975,36.1437,36.0745,36.1052,36070.0
2015-10-27 13:20:00,46.94,47.0,46.94,46.98,37252.0,36.1129,36.1591,36.1129,36.1437,37252.0
2015-10-27 13:30:00,47.0,47.01,46.93,46.93,40199.0,36.1591,36.1668,36.1052,36.1052,40199.0
2015-10-27 13:40:00,46.94,46.95,46.86,46.87,61044.0,36.1129,36.1206,36.0514,36.0591,61044.0
2015-10-27 13:50:00,46.87,46.87,46.81,46.83,46376.0,36.0591,36.0591,36.0129,36.0283,46376.0
2015-10-27 14:00:00,46.83,46.96,46.81,46.91,56394.0,36.0283,36.1283,36.0129,36.0899,56394.0
2015-10-27 14:10:00,46.91,46.96,46.88,46.88,44722.0,36.0899,36.1283,36.0668,36.0668,44722.0
2015-10-27 14:20:00,46.88,46.99,46.86,46.98,39674.0,36.0668,36.1514,36.0514,36.1437,39674.0
2015-10-27 14:30:00,46.98,47.02,46.96,47.0,46977.0,36.1437,36.1745,36.1283,36.1591,46977.0
2015-10-27 14:40:00,47.0,47.06,46.99,47.04,56023.0,36.1591,36.2053,36.1514,36.1899,56023.0
2015-10-27 14:50:00,47.03,47.09,47.03,47.05,60630.0,36.1822,36.2283,36.1822,36.1976,60630.0
2015-10-27 15:00:00,47.04,47.09,47.03,47.04,66402.0,36.1899,36.2283,36.1822,36.1899,66402.0
2015-10-27 15:10:00,47.04,47.09,47.03,47.04,106793.0,36.1899,36.2283,36.1822,36.1899,106793.0
2015-10-27 15:20:00,47.04,47.11,46.99,47.0,180311.0,36.1899,36.2437,36.1514,36.1591,180311.0
2015-10-27 15:30:00,47.0,47.04,46.89,46.89,115849.0,36.1591,36.1899,36.0745,36.0745,115849.0
2015-10-27 15:40:00,46.89,46.93,46.83,46.86,233561.0,36.0745,36.1052,36.0283,36.0514,233561.0
2015-10-27 15:50:00,46.85,46.91,46.85,46.9,295875.0,36.0437,36.0899,36.0437,36.0822,295875.0
2015-10-28 09:30:00,47.17,47.39,47.15,47.27,121131.0,36.2899,36.4591,36.2745,36.3668,121131.0
2015-10-28 09:40:00,47.25,47.34,47.22,47.29,121180.0,36.3514,36.4207,36.3284,36.3822,121180.0
2015-10-28 09:50:00,47.29,47.39,47.18,47.37,135077.0,36.3822,36.4591,36.2976,36.4438,135077.0
2015-10-28 10:00:00,47.38,47.61,47.38,47.57,75282.0,36.4514,36.6284,36.4514,36.5976,75282.0
2015-10-28 10:10:00,47.59,47.69,47.54,47.55,59196.0,36.613,36.6899,36.5745,36.5822,59196.0
2015-10-28 10:20:00,47.55,47.59,47.38,47.38,126974.0,36.5822,36.613,36.4514,36.4514,126974.0
2015-10-28 10:30:00,47.38,47.43,47.33,47.38,105138.0,36.4514,36.4899,36.413,36.4514,105138.0
2015-10-28 10:40:00,47.39,47.59,47.38,47.52,56715.0,36.4591,36.613,36.4514,36.5592,56715.0
2015-10-28 10:50:00,47.51,47.58,47.46,47.58,68201.0,36.5515,36.6053,36.513,36.6053,68201.0
2015-10-28 11:00:00,47.59,47.64,47.46,47.48,63806.0,36.613,36.6515,36.513,36.5284,63806.0
2015-10-28 11:10:00,47.48,47.52,47.45,47.51,40236.0,36.5284,36.5592,36.5053,36.5515,40236.0
2015-10-28 11:20:00,47.51,47.63,47.5,47.62,47010.0,36.5515,36.6438,36.5438,36.6361,47010.0
2015-10-28 11:30:00,47.62,47.66,47.58,47.61,47582.0,36.6361,36.6669,36.6053,36.6284,47582.0
2015-10-28 11:40:00,47.61,47.66,47.57,47.6,45674.0,36.6284,36.6669,36.5976,36.6207,45674.0
2015-10-28 11:50:00,47.59,47.63,47.55,47.63,37832.0,36.613,36.6438,36.5822,36.6438,37832.0
2015-10-28 12:00:00,47.62,47.62,47.55,47.58,35603.0,36.6361,36.6361,36.5822,36.6053,35603.0
2015-10-28 12:10:00,47.58,47.72,47.56,47.64,48482.0,36.6053,36.713,36.5899,36.6515,48482.0
2015-10-28 12:20:00,47.63,47.64,47.56,47.58,28789.0,36.6438,36.6515,36.5899,36.6053,28789.0
2015-10-28 12:30:00,47.58,47.63,47.53,47.55,46263.0,36.6053,36.6438,36.5668,36.5822,46263.0
2015-10-28 12:40:00,47.56,47.56,47.49,47.51,36909.0,36.5899,36.5899,36.5361,36.5515,36909.0
2015-10-28 12:50:00,47.51,47.53,47.46,47.47,49940.0,36.5515,36.5668,36.513,36.5207,49940.0
2015-10-28 13:00:00,47.46,47.47,47.35,47.36,89218.0,36.513,36.5207,36.4284,36.4361,89218.0
2015-10-28 13:10:00,47.36,47.44,47.35,47.4,26669.0,36.4361,36.4976,36.4284,36.4668,26669.0
2015-10-28 13:20:00,47.41,47.41,47.32,47.36,37125.0,36.4745,36.4745,36.4053,36.4361,37125.0
2015-10-28 13:30:00,47.37,47.37,47.29,47.34,43833.0,36.4438,36.4438,36.3822,36.4207,43833.0
2015-10-28 13:40:00,47.34,47.46,47.34,47.43,31651.0,36.4207,36.513,36.4207,36.4899,31651.0
2015-10-28 13:50:00,47.43,47.66,47.4,47.66,45702.0,36.4899,36.6669,36.4668,36.6669,45702.0
2015-10-28 14:00:00,47.66,47.66,47.02,47.13,71806.0,36.6669,36.6669,36.1745,36.2591,71806.0
2015-10-28 14:10:00,47.12,47.13,46.81,46.94,93068.0,36.2514,36.2591,36.0129,36.1129,93068.0
2015-10-28 14:20:00,46.94,47.14,46.9,47.05,90656.0,36.1129,36.2668,36.0822,36.1976,90656.0
2015-10-28 14:30:00,47.05,47.05,46.88,46.96,189398.0,36.1976,36.1976,36.0668,36.1283,189398.0
2015-10-28 14:40:00,46.96,47.06,46.94,46.96,114130.0,36.1283,36.2053,36.1129,36.1283,114130.0
2015-10-28 14:50:00,46.97,47.14,46.94,47.05,78476.0,36.136,36.2668,36.1129,36.1976,78476.0
2015-10-28 15:00:00,47.07,47.32,47.04,47.24,71692.0,36.2129,36.4053,36.1899,36.3437,71692.0
2015-10-28 15:10:00,47.23,47.26,47.16,47.16,86706.0,36.336,36.3591,36.2822,36.2822,86706.0
2015-10-28 15:20:00,47.15,47.33,47.12,47.28,106409.0,36.2745,36.413,36.2514,36.3745,106409.0
2015-10-28 15:30:00,47.29,47.44,47.29,47.43,136427.0,36.3822,36.4976,36.3822,36.4899,136427.0
2015-10-28 15:40:00,47.42,47.56,47.39,47.49,180380.0,36.4822,36.5899,36.4591,36.5361,180380.0
2015-10-28 15:50:00,47.5,47.52,47.38,47.4,677654.0,36.5438,36.5592,36.4514,36.4668,677654.0
2015-10-29 09:30:00,47.23,47.31,47.05,47.09,76630.0,36.336,36.3976,36.1976,36.2283,76630.0
2015-10-29 09:40:00,47.1,47.41,47.08,47.36,88651.0,36.236,36.4745,36.2206,36.4361,88651.0
2015-10-29 09:50:00,47.35,47.45,47.35,47.36,54565.0,36.4284,36.5053,36.4284,36.4361,54565.0
2015-10-29 10:00:00,47.36,47.51,47.27,47.44,34388.0,36.4361,36.5515,36.3668,36.4976,34388.0
2015-10-29 10:10:00,47.44,47.54,47.39,47.4,50363.0,36.4976,36.5745,36.4591,36.4668,50363.0
2015-10-29 10:20:00,47.41,47.51,47.3,47.31,45005.0,36.4745,36.5515,36.3899,36.3976,45005.0
2015-10-29 10:30:00,47.31,47.39,47.25,47.27,42629.0,36.3976,36.4591,36.3514,36.3668,42629.0
2015-10-29 10:40:00,47.28,47.34,47.12,47.13,35735.0,36.3745,36.4207,36.2514,36.2591,35735.0
2015-10-29 10:50:00,47.12,47.19,47.04,47.13,34130.0,36.2514,36.3053,36.1899,36.2591,34130.0
2015-10-29 11:00:00,47.13,47.16,47.06,47.12,33272.0,36.2591,36.2822,36.2053,36.2514,33272.0
2015-10-29 11:10:00,47.12,47.21,47.11,47.19,35269.0,36.2514,36.3207,36.2437,36.3053,35269.0
2015-10-29 11:20:00,47.19,47.28,47.18,47.27,33181.0,36.3053,36.3745,36.2976,36.3668,33181.0
2015-10-29 11:30:00,47.26,47.33,47.26,47.3,32840.0,36.3591,36.413,36.3591,36.3899,32840.0
2015-10-29 11:40:00,47.29,47.29,47.21,47.21,35442.0,36.3822,36.3822,36.3207,36.3207,35442.0
2015-10-29 11:50:00,47.21,47.31,47.21,47.31,36989.0,36.3207,36.3976,36.3207,36.3976,36989.0
2015-10-29 12:00:00,47.31,47.31,47.23,47.28,39001.0,36.3976,36.3976,36.336,36.3745,39001.0
2015-10-29 12:10:00,47.29,47.33,47.25,47.31,26871.0,36.3822,36.413,36.3514,36.3976,26871.0
2015-10-29 12:20:00,47.31,47.36,47.27,47.33,43886.0,36.3976,36.4361,36.3668,36.413,43886.0
2015-10-29 12:30:00,47.34,47.34,47.23,47.27,32603.0,36.4207,36.4207,36.336,36.3668,32603.0
2015-10-29 12:40:00,47.26,47.33,47.25,47.29,27056.0,36.3591,36.413,36.3514,36.3822,27056.0
2015-10-29 12:50:00,47.29,47.3,47.2,47.24,30157.0,36.3822,36.3899,36.313,36.3437,30157.0
2015-10-29 13:00:00,47.24,47.3,47.24,47.3,32139.0,36.3437,36.3899,36.3437,36.3899,32139.0
2015-10-29 13:10:00,47.3,47.32,47.27,47.32,30765.0,36.3899,36.4053,36.3668,36.4053,30765.0
2015-10-29 13:20:00,47.32,47.32,47.21,47.23,32648.0,36.4053,36.4053,36.3207,36.336,32648.0
2015-10-29 13:30:00,47.23,47.25,47.13,47.15,41902.0,36.336,36.3514,36.2591,36.2745,41902.0
2015-10-29 13:40:00,47.15,47.18,47.11,47.11,31009.0,36.2745,36.2976,36.2437,36.2437,31009.0
2015-10-29 13:50:00,47.1,47.14,47.09,47.11,60072.0,36.236,36.2668,36.2283,36.2437,60072.0
2015-10-29 14:00:00,47.11,47.21,47.1,47.18,31041.0,36.2437,36.3207,36.236,36.2976,31041.0
2015-10-29 14:10:00,47.18,47.18,47.1,47.11,38729.0,36.2976,36.2976,36.236,36.2437,38729.0
2015-10-29 14:20:00,47.1,47.17,47.09,47.1,33739.0,36.236,36.2899,36.2283,36.236,33739.0
2015-10-29 14:30:00,47.1,47.11,47.07,47.08,33969.0,36.236,36.2437,36.2129,36.2206,33969.0
2015-10-29 14:40:00,47.08,47.12,47.06,47.09,60959.0,36.2206,36.2514,36.2053,36.2283,60959.0
2015-10-29 14:50:00,47.09,47.11,47.06,47.06,55615.0,36.2283,36.2437,36.2053,36.2053,55615.0
2015-10-29 15:00:00,47.07,47.11,47.05,47.1,71277.0,36.2129,36.2437,36.1976,36.236,71277.0
2015-10-29 15:10:00,47.1,47.19,47.08,47.19,65637.0,36.236,36.3053,36.2206,36.3053,65637.0
2015-10-29 15:20:00,47.19,47.24,47.18,47.22,71008.0,36.3053,36.3437,36.2976,36.3284,71008.0
2015-10-29 15:30:00,47.21,47.24,47.18,47.23,70928.0,36.3207,36.3437,36.2976,36.336,70928.0
2015-10-29 15:40:00,47.23,47.31,47.2,47.2,93040.0,36.336,36.3976,36.313,36.313,93040.0
2015-10-29 15:50:00,47.2,47.22,47.13,47.18,184460.0,36.313,36.3284,36.2591,36.2976,184460.0
2015-10-30 09:30:00,47.45,47.49,47.11,47.14,199835.0,36.5053,36.5361,36.2437,36.2668,199835.0
2015-10-30 09:40:00,47.14,47.34,47.03,47.3,105869.0,36.2668,36.4207,36.1822,36.3899,105869.0
2015-10-30 09:50:00,47.29,47.32,47.1,47.26,71513.0,36.3822,36.4053,36.236,36.3591,71513.0
2015-10-30 10:00:00,47.25,47.42,47.23,47.32,84082.0,36.3514,36.4822,36.336,36.4053,84082.0
2015-10-30 10:10:00,47.31,47.33,47.15,47.29,134941.0,36.3976,36.413,36.2745,36.3822,134941.0
2015-10-30 10:20:00,47.29,47.3,47.1,47.15,84570.0,36.3822,36.3899,36.236,36.2745,84570.0
2015-10-30 10:30:00,47.16,47.19,47.1,47.1,188726.0,36.2822,36.3053,36.236,36.236,188726.0
2015-10-30 10:40:00,47.1,47.17,47.09,47.12,128235.0,36.236,36.2899,36.2283,36.2514,128235.0
2015-10-30 10:50:00,47.12,47.14,47.02,47.04,151199.0,36.2514,36.2668,36.1745,36.1899,151199.0
2015-10-30 11:00:00,47.05,47.08,47.01,47.03,72287.0,36.1976,36.2206,36.1668,36.1822,72287.0
2015-10-30 11:10:00,47.02,47.03,46.97,46.99,93563.0,36.1745,36.1822,36.136,36.1514,93563.0
2015-10-30 11:20:00,46.98,47.15,46.93,47.14,113887.0,36.1437,36.2745,36.1052,36.2668,113887.0
2015-10-30 11:30:00,47.14,47.17,47.07,47.09,57335.0,36.2668,36.2899,36.2129,36.2283,57335.0
2015-10-30 11:40:00,47.1,47.22,47.09,47.22,64755.0,36.236,36.3284,36.2283,36.3284,64755.0
2015-10-30 11:50:00,47.22,47.27,47.21,47.22,67662.0,36.3284,36.3668,36.3207,36.3284,67662.0
2015-10-30 12:00:00,47.22,47.25,47.21,47.24,108462.0,36.3284,36.3514,36.3207,36.3437,108462.0
2015-10-30 12:10:00,47.24,47.3,47.22,47.28,59130.0,36.3437,36.3899,36.3284,36.3745,59130.0
2015-10-30 12:20:00,47.27,47.31,47.22,47.23,65240.0,36.3668,36.3976,36.3284,36.336,65240.0
2015-10-30 12:30:00,47.23,47.35,47.21,47.33,48290.0,36.336,36.4284,36.3207,36.413,48290.0
2015-10-30 12:40:00,47.34,47.36,47.27,47.29,52959.0,36.4207,36.4361,36.3668,36.3822,52959.0
2015-10-30 12:50:00,47.3,47.44,47.29,47.41,73267.0,36.3899,36.4976,36.3822,36.4745,73267.0
2015-10-30 13:00:00,47.41,47.46,47.38,47.41,80007.0,36.4745,36.513,36.4514,36.4745,80007.0
2015-10-30 13:10:00,47.41,47.49,47.39,47.48,94854.0,36.4745,36.5361,36.4591,36.5284,94854.0
2015-10-30 13:20:00,47.47,47.51,47.4,47.43,69143.0,36.5207,36.5515,36.4668,36.4899,69143.0
2015-10-30 13:30:00,47.44,47.44,47.36,47.39,103723.0,36.4976,36.4976,36.4361,36.4591,103723.0
2015-10-30 13:40:00,47.4,47.42,47.37,47.39,144369.0,36.4668,36.4822,36.4438,36.4591,144369.0
2015-10-30 13:50:00,47.38,47.43,47.33,47.41,102552.0,36.4514,36.4899,36.413,36.4745,102552.0
2015-10-30 14:00:00,47.42,47.42,47.35,47.37,222750.0,36.4822,36.4822,36.4284,36.4438,222750.0
2015-10-30 14:10:00,47.37,47.42,47.37,47.41,194515.0,36.4438,36.4822,36.4438,36.4745,194515.0
2015-10-30 14:20:00,47.41,47.41,47.26,47.28,62725.0,36.4745,36.4745,36.3591,36.3745,62725.0
2015-10-30 14:30:00,47.28,47.31,47.25,47.25,112487.0,36.3745,36.3976,36.3514,36.3514,112487.0
2015-10-30 14:40:00,47.25,47.26,47.17,47.17,103431.0,36.3514,36.3591,36.2899,36.2899,103431.0
2015-10-30 14:50:00,47.18,47.29,47.17,47.25,96077.0,36.2976,36.3822,36.2899,36.3514,96077.0
2015-10-30 15:00:00,47.24,47.26,47.17,47.22,114032.0,36.3437,36.3591,36.2899,36.3284,114032.0
2015-10-30 15:10:00,47.22,47.43,47.17,47.42,171397.0,36.3284,36.4899,36.2899,36.4822,171397.0
2015-10-30 15:20:00,47.42,47.46,47.25,47.26,111778.0,36.4822,36.513,36.3514,36.3591,111778.0
2015-10-30 15:30:00,47.25,47.28,47.21,47.23,211325.0,36.3514,36.3745,36.3207,36.336,211325.0
2015-10-30 15:40:00,47.23,47.42,47.22,47.4,226113.0,36.336,36.4822,36.3284,36.4668,226113.0
2015-10-30 15:50:00,47.4,47.4,47.22,47.22,389699.0,36.4668,36.4668,36.3284,36.3284,389699.0
2015-11-02 09:30:00,47.21,47.32,47.05,47.17,170679.0,36.3207,36.4053,36.1976,36.2899,170679.0
2015-11-02 09:40:00,47.18,47.25,47.12,47.16,82904.0,36.2976,36.3514,36.2514,36.2822,82904.0
2015-11-02 09:50:00,47.16,47.35,47.13,47.2,119379.0,36.2822,36.4284,36.2591,36.313,119379.0
2015-11-02 10:00:00,47.19,47.29,47.12,47.25,124349.0,36.3053,36.3822,36.2514,36.3514,124349.0
2015-11-02 10:10:00,47.25,47.3,47.16,47.27,70935.0,36.3514,36.3899,36.2822,36.3668,70935.0
2015-11-02 10:20:00,47.26,47.42,47.22,47.37,76985.0,36.3591,36.4822,36.3284,36.4438,76985.0
2015-11-02 10:30:00,47.37,47.37,47.16,47.17,166776.0,36.4438,36.4438,36.2822,36.2899,166776.0
2015-11-02 10:40:00,47.16,47.21,47.12,47.21,89559.0,36.2822,36.3207,36.2514,36.3207,89559.0
2015-11-02 10:50:00,47.22,47.39,47.22,47.34,108794.0,36.3284,36.4591,36.3284,36.4207,108794.0
2015-11-02 11:00:00,47.34,47.48,47.32,47.37,89868.0,36.4207,36.5284,36.4053,36.4438,89868.0
2015-11-02 11:10:00,47.37,47.41,47.33,47.36,53966.0,36.4438,36.4745,36.413,36.4361,53966.0
2015-11-02 11:20:00,47.36,47.44,47.36,47.43,52270.0,36.4361,36.4976,36.4361,36.4899,52270.0
2015-11-02 11:30:00,47.43,47.51,47.42,47.45,64761.0,36.4899,36.5515,36.4822,36.5053,64761.0
2015-11-02 11:40:00,47.45,47.47,47.4,47.44,110835.0,36.5053,36.5207,36.4668,36.4976,110835.0
2015-11-02 11:50:00,47.44,47.49,47.43,47.47,50716.0,36.4976,36.5361,36.4899,36.5207,50716.0
2015-11-02 12:00:00,47.47,47.51,47.44,47.5,42366.0,36.5207,36.5515,36.4976,36.5438,42366.0
2015-11-02 12:10:00,47.5,47.61,47.49,47.57,73715.0,36.5438,36.6284,36.5361,36.5976,73715.0
2015-11-02 12:20:00,47.57,47.6,47.52,47.6,173523.0,36.5976,36.6207,36.5592,36.6207,173523.0
2015-11-02 12:30:00,47.59,47.62,47.58,47.61,143682.0,36.613,36.6361,36.6053,36.6284,143682.0
2015-11-02 12:40:00,47.61,47.76,47.6,47.73,60645.0,36.6284,36.7438,36.6207,36.7207,60645.0
2015-11-02 12:50:00,47.73,47.86,47.73,47.85,71857.0,36.7207,36.8207,36.7207,36.813,71857.0
2015-11-02 13:00:00,47.84,47.98,47.84,47.96,101936.0,36.8053,36.9131,36.8053,36.8977,101936.0
2015-11-02 13:10:00,47.95,47.96,47.82,47.87,57245.0,36.89,36.8977,36.79,36.8284,57245.0
2015-11-02 13:20:00,47.88,47.98,47.87,47.95,83849.0,36.8361,36.9131,36.8284,36.89,83849.0
2015-11-02 13:30:00,47.95,47.95,47.86,47.87,52910.0,36.89,36.89,36.8207,36.8284,52910.0
2015-11-02 13:40:00,47.87,47.87,47.78,47.85,45166.0,36.8284,36.8284,36.7592,36.813,45166.0
2015-11-02 13:50:00,47.86,47.91,47.83,47.91,41295.0,36.8207,36.8592,36.7977,36.8592,41295.0
2015-11-02 14:00:00,47.91,48.02,47.9,48.02,104848.0,36.8592,36.9438,36.8515,36.9438,104848.0
2015-11-02 14:10:00,48.02,48.05,47.95,47.97,63832.0,36.9438,36.9669,36.89,36.9054,63832.0
2015-11-02 14:20:00,47.97,48.02,47.96,48.0,40442.0,36.9054,36.9438,36.8977,36.9284,40442.0
2015-11-02 14:30:00,48.01,48.06,48.0,48.01,67809.0,36.9361,36.9746,36.9284,36.9361,67809.0
2015-11-02 14:40:00,48.01,48.05,47.99,48.05,64099.0,36.9361,36.9669,36.9207,36.9669,64099.0
2015-11-02 14:50:00,48.05,48.23,48.04,48.18,110051.0,36.9669,37.1054,36.9592,37.0669,110051.0
2015-11-02 15:00:00,48.17,48.22,48.12,48.15,111011.0,37.0592,37.0977,37.0208,37.0438,111011.0
2015-11-02 15:10:00,48.16,48.19,48.15,48.19,148770.0,37.0515,37.0746,37.0438,37.0746,148770.0
2015-11-02 15:20:00,48.19,48.37,48.15,48.34,174410.0,37.0746,37.2131,37.0438,37.19,174410.0
2015-11-02 15:30:00,48.34,48.4,48.33,48.4,274747.0,37.19,37.2362,37.1823,37.2362,274747.0
2015-11-02 15:40:00,48.4,48.52,48.33,48.33,372251.0,37.2362,37.3285,37.1823,37.1823,372251.0
2015-11-02 15:50:00,48.34,48.41,48.27,48.34,536718.0,37.19,37.2439,37.1362,37.19,536718.0
2015-11-03 09:30:00,48.21,49.28,48.0,49.28,196837.0,37.09,37.9132,36.9284,37.9132,196837.0
2015-11-03 09:40:00,49.28,50.24,49.28,49.82,416518.0,37.9132,38.6518,37.9132,38.3286,416518.0
2015-11-03 09:50:00,49.82,49.85,49.17,49.37,237353.0,38.3286,38.3517,37.8286,37.9824,237353.0
2015-11-03 10:00:00,49.38,49.43,49.1,49.14,96593.0,37.9901,38.0286,37.7747,37.8055,96593.0
2015-11-03 10:10:00,49.15,49.35,49.11,49.29,65589.0,37.8132,37.9671,37.7824,37.9209,65589.0
2015-11-03 10:20:00,49.28,49.34,49.16,49.18,60282.0,37.9132,37.9594,37.8209,37.8363,60282.0
2015-11-03 10:30:00,49.18,49.31,49.17,49.25,101072.0,37.8363,37.9363,37.8286,37.8901,101072.0
2015-11-03 10:40:00,49.26,49.29,49.17,49.25,71685.0,37.8978,37.9209,37.8286,37.8901,71685.0
2015-11-03 10:50:00,49.24,49.28,48.89,48.89,100845.0,37.8824,37.9132,37.6132,37.6132,100845.0
2015-11-03 11:00:00,48.9,49.16,48.89,49.11,98558.0,37.6208,37.8209,37.6132,37.7824,98558.0
2015-11-03 11:10:00,49.11,49.19,49.08,49.09,82551.0,37.7824,37.844,37.7593,37.767,82551.0
2015-11-03 11:20:00,49.09,49.1,48.92,49.09,54067.0,37.767,37.7747,37.6362,37.767,54067.0
2015-11-03 11:30:00,49.09,49.11,48.99,49.06,92558.0,37.767,37.7824,37.6901,37.7439,92558.0
2015-11-03 11:40:00,49.06,49.34,49.05,49.31,74028.0,37.7439,37.9594,37.7362,37.9363,74028.0
2015-11-03 11:50:00,49.31,49.33,49.16,49.32,58163.0,37.9363,37.9517,37.8209,37.944,58163.0
2015-11-03 12:00:00,49.31,49.33,49.23,49.28,64195.0,37.9363,37.9517,37.8747,37.9132,64195.0
2015-11-03 12:10:00,49.28,49.3,49.17,49.17,55619.0,37.9132,37.9286,37.8286,37.8286,55619.0
2015-11-03 12:20:00,49.16,49.43,49.15,49.36,115232.0,37.8209,38.0286,37.8132,37.9747,115232.0
2015-11-03 12:30:00,49.36,49.37,49.23,49.27,55016.0,37.9747,37.9824,37.8747,37.9055,55016.0
2015-11-03 12:40:00,49.27,49.41,49.26,49.32,72346.0,37.9055,38.0132,37.8978,37.944,72346.0
2015-11-03 12:50:00,49.32,49.37,49.24,49.25,60035.0,37.944,37.9824,37.8824,37.8901,60035.0
2015-11-03 13:00:00,49.25,49.31,49.22,49.28,84981.0,37.8901,37.9363,37.867,37.9132,84981.0
2015-11-03 13:10:00,49.29,49.35,49.26,49.35,47106.0,37.9209,37.9671,37.8978,37.9671,47106.0
2015-11-03 13:20:00,49.35,49.37,49.25,49.32,108925.0,37.9671,37.9824,37.8901,37.944,108925.0
2015-11-03 13:30:00,49.3,49.41,49.19,49.33,198968.0,37.9286,38.0132,37.844,37.9517,198968.0
2015-11-03 13:40:00,49.33,49.43,49.29,49.4,91438.0,37.9517,38.0286,37.9209,38.0055,91438.0
2015-11-03 13:50:00,49.4,49.44,49.35,49.42,76436.0,38.0055,38.0363,37.9671,38.0209,76436.0
2015-11-03 14:00:00,49.42,49.59,49.39,49.55,85092.0,38.0209,38.1517,37.9978,38.1209,85092.0
2015-11-03 14:10:00,49.54,49.75,49.53,49.74,131564.0,38.1132,38.2748,38.1055,38.2671,131564.0
2015-11-03 14:20:00,49.74,49.89,49.68,49.86,125304.0,38.2671,38.3825,38.2209,38.3594,125304.0
2015-11-03 14:30:00,49.86,49.95,49.83,49.83,108179.0,38.3594,38.4287,38.3363,38.3363,108179.0
2015-11-03 14:40:00,49.83,49.88,49.76,49.83,92449.0,38.3363,38.3748,38.2825,38.3363,92449.0
2015-11-03 14:50:00,49.83,49.96,49.77,49.8,105378.0,38.3363,38.4363,38.2902,38.3133,105378.0
2015-11-03 15:00:00,49.8,49.81,49.63,49.76,109776.0,38.3133,38.3209,38.1825,38.2825,109776.0
2015-11-03 15:10:00,49.76,49.83,49.7,49.78,100516.0,38.2825,38.3363,38.2363,38.2979,100516.0
2015-11-03 15:20:00,49.77,49.81,49.67,49.76,133430.0,38.2902,38.3209,38.2132,38.2825,133430.0
2015-11-03 15:30:00,49.76,49.79,49.7,49.7,144479.0,38.2825,38.3056,38.2363,38.2363,144479.0
2015-11-03 15:40:00,49.71,49.71,49.58,49.61,169323.0,38.244,38.244,38.144,38.1671,169323.0
2015-11-03 15:50:00,49.62,49.64,49.55,49.63,451719.0,38.1748,38.1902,38.1209,38.1825,451719.0
2015-11-04 09:30:00,49.92,50.0,49.64,49.81,180105.0,38.4056,38.4671,38.1902,38.3209,180105.0
2015-11-04 09:40:00,49.8,49.82,49.58,49.77,117369.0,38.3133,38.3286,38.144,38.2902,117369.0
2015-11-04 09:50:00,49.78,49.89,49.75,49.79,108811.0,38.2979,38.3825,38.2748,38.3056,108811.0
2015-11-04 10:00:00,49.8,50.06,49.78,49.99,108244.0,38.3133,38.5133,38.2979,38.4594,108244.0
2015-11-04 10:10:00,49.98,50.08,49.95,50.07,148410.0,38.4517,38.5287,38.4287,38.521,148410.0
2015-11-04 10:20:00,50.07,50.24,50.03,50.05,123271.0,38.521,38.6518,38.4902,38.5056,123271.0
2015-11-04 10:30:00,50.04,50.16,49.97,50.1,163643.0,38.4979,38.5902,38.444,38.5441,163643.0
2015-11-04 10:40:00,50.09,50.19,50.06,50.18,214690.0,38.5364,38.6133,38.5133,38.6056,214690.0
2015-11-04 10:50:00,50.19,50.27,50.13,50.21,136452.0,38.6133,38.6748,38.5671,38.6287,136452.0
2015-11-04 11:00:00,50.2,50.22,50.13,50.15,78974.0,38.621,38.6364,38.5671,38.5825,78974.0
2015-11-04 11:10:00,50.15,50.18,50.09,50.11,95026.0,38.5825,38.6056,38.5364,38.5518,95026.0
2015-11-04 11:20:00,50.1,50.15,49.94,49.96,66052.0,38.5441,38.5825,38.421,38.4363,66052.0
2015-11-04 11:30:00,49.97,49.98,49.8,49.88,83941.0,38.444,38.4517,38.3133,38.3748,83941.0
2015-11-04 11:40:00,49.88,49.94,49.83,49.92,71251.0,38.3748,38.421,38.3363,38.4056,71251.0
2015-11-04 11:50:00,49.92,49.98,49.89,49.98,94247.0,38.4056,38.4517,38.3825,38.4517,94247.0
2015-11-04 12:00:00,49.98,50.09,49.94,50.08,95581.0,38.4517,38.5364,38.421,38.5287,95581.0
2015-11-04 12:10:00,50.08,50.08,50.0,50.01,156223.0,38.5287,38.5287,38.4671,38.4748,156223.0
2015-11-04 12:20:00,50.01,50.03,49.95,50.01,94191.0,38.4748,38.4902,38.4287,38.4748,94191.0
2015-11-04 12:30:00,50.01,50.06,50.0,50.05,119409.0,38.4748,38.5133,38.4671,38.5056,119409.0
2015-11-04 12:40:00,50.04,50.15,50.01,50.12,67658.0,38.4979,38.5825,38.4748,38.5594,67658.0
2015-11-04 12:50:00,50.12,50.12,50.02,50.07,56481.0,38.5594,38.5594,38.4825,38.521,56481.0
2015-11-04 13:00:00,50.08,50.08,49.8,49.81,46392.0,38.5287,38.5287,38.3133,38.3209,46392.0
2015-11-04 13:10:00,49.8,49.83,49.74,49.75,33631.0,38.3133,38.3363,38.2671,38.2748,33631.0
2015-11-04 13:20:00,49.74,49.82,49.71,49.8,48340.0,38.2671,38.3286,38.244,38.3133,48340.0
2015-11-04 13:30:00,49.81,50.0,49.78,49.97,115963.0,38.3209,38.4671,38.2979,38.444,115963.0
2015-11-04 13:40:00,49.96,50.03,49.92,49.92,81487.0,38.4363,38.4902,38.4056,38.4056,81487.0
2015-11-04 13:50:00,49.92,49.92,49.84,49.89,41287.0,38.4056,38.4056,38.344,38.3825,41287.0
2015-11-04 14:00:00,49.88,49.94,49.84,49.9,63911.0,38.3748,38.421,38.344,38.3902,63911.0
2015-11-04 14:10:00,49.9,49.94,49.86,49.88,73315.0,38.3902,38.421,38.3594,38.3748,73315.0
2015-11-04 14:20:00,49.88,49.89,49.82,49.87,67913.0,38.3748,38.3825,38.3286,38.3671,67913.0
2015-11-04 14:30:00,49.87,50.02,49.86,49.98,85519.0,38.3671,38.4825,38.3594,38.4517,85519.0
2015-11-04 14:40:00,49.99,50.05,49.92,49.95,149074.0,38.4594,38.5056,38.4056,38.4287,149074.0
2015-11-04 14:50:00,49.94,49.95,49.8,49.85,100402.0,38.421,38.4287,38.3133,38.3517,100402.0
2015-11-04 15:00:00,49.84,49.87,49.65,49.67,99134.0,38.344,38.3671,38.1979,38.2132,99134.0
2015-11-04 15:10:00,49.67,49.7,49.6,49.66,98717.0,38.2132,38.2363,38.1594,38.2055,98717.0
2015-11-04 15:20:00,49.65,49.71,49.64,49.65,70577.0,38.1979,38.244,38.1902,38.1979,70577.0
2015-11-04 15:30:00,49.65,49.69,49.61,49.65,102217.0,38.1979,38.2286,38.1671,38.1979,102217.0
2015-11-04 15:40:00,49.65,49.69,49.61,49.64,161338.0,38.1979,38.2286,38.1671,38.1902,161338.0
2015-11-04 15:50:00,49.64,49.7,49.59,49.7,317948.0,38.1902,38.2363,38.1517,38.2363,317948.0
2015-11-05 09:30:00,49.43,49.78,49.4,49.66,149819.0,38.0286,38.2979,38.0055,38.2055,149819.0
2015-11-05 09:40:00,49.64,49.64,49.43,49.5,374114.0,38.1902,38.1902,38.0286,38.0825,374114.0
2015-11-05 09:50:00,49.5,49.51,49.15,49.22,103982.0,38.0825,38.0901,37.8132,37.867,103982.0
2015-11-05 10:00:00,49.22,49.27,49.01,49.05,165779.0,37.867,37.9055,37.7055,37.7362,165779.0
2015-11-05 10:10:00,49.05,49.14,48.86,48.87,130663.0,37.7362,37.8055,37.5901,37.5978,130663.0
2015-11-05 10:20:00,48.88,48.95,48.73,48.75,127521.0,37.6055,37.6593,37.4901,37.5054,127521.0
2015-11-05 10:30:00,48.74,48.91,48.72,48.73,189762.0,37.4978,37.6285,37.4824,37.4901,189762.0
2015-11-05 10:40:00,48.73,48.79,48.54,48.54,370178.0,37.4901,37.5362,37.3439,37.3439,370178.0
2015-11-05 10:50:00,48.55,48.96,48.54,48.91,170988.0,37.3516,37.667,37.3439,37.6285,170988.0
2015-11-05 11:00:00,48.91,49.0,48.8,48.82,95210.0,37.6285,37.6978,37.5439,37.5593,95210.0
2015-11-05 11:10:00,48.82,48.96,48.81,48.89,79486.0,37.5593,37.667,37.5516,37.6132,79486.0
2015-11-05 11:20:00,48.89,48.98,48.79,48.8,105793.0,37.6132,37.6824,37.5362,37.5439,105793.0
2015-11-05 11:30:00,48.8,48.93,48.78,48.84,92568.0,37.5439,37.6439,37.5285,37.5747,92568.0
2015-11-05 11:40:00,48.83,49.03,48.81,49.0,92563.0,37.567,37.7209,37.5516,37.6978,92563.0
2015-11-05 11:50:00,49.0,49.06,48.98,48.98,125877.0,37.6978,37.7439,37.6824,37.6824,125877.0
2015-11-05 12:00:00,48.98,49.11,48.96,49.09,199879.0,37.6824,37.7824,37.667,37.767,199879.0
2015-11-05 12:10:00,49.09,49.11,49.02,49.09,60141.0,37.767,37.7824,37.7132,37.767,60141.0
2015-11-05 12:20:00,49.09,49.24,49.08,49.23,61877.0,37.767,37.8824,37.7593,37.8747,61877.0
2015-11-05 12:30:00,49.24,49.27,49.21,49.24,49524.0,37.8824,37.9055,37.8593,37.8824,49524.0
2015-11-05 12:40:00,49.24,49.36,49.24,49.33,54463.0,37.8824,37.9747,37.8824,37.9517,54463.0
2015-11-05 12:50:00,49.33,49.43,49.3,49.43,61827.0,37.9517,38.0286,37.9286,38.0286,61827.0
2015-11-05 13:00:00,49.43,49.47,49.38,49.38,50818.0,38.0286,38.0594,37.9901,37.9901,50818.0
2015-11-05 13:10:00,49.38,49.39,49.3,49.31,80566.0,37.9901,37.9978,37.9286,37.9363,80566.0
2015-11-05 13:20:00,49.32,49.33,49.17,49.19,73501.0,37.944,37.9517,37.8286,37.844,73501.0
2015-11-05 13:30:00,49.2,49.29,49.17,49.25,128277.0,37.8516,37.9209,37.8286,37.8901,128277.0
2015-11-05 13:40:00,49.25,49.26,49.16,49.2,65138.0,37.8901,37.8978,37.8209,37.8516,65138.0
2015-11-05 13:50:00,49.2,49.24,49.17,49.23,52640.0,37.8516,37.8824,37.8286,37.8747,52640.0
2015-11-05 14:00:00,49.24,49.26,49.12,49.12,70888.0,37.8824,37.8978,37.7901,37.7901,70888.0
2015-11-05 14:10:00,49.13,49.2,49.12,49.14,67070.0,37.7978,37.8516,37.7901,37.8055,67070.0
2015-11-05 14:20:00,49.13,49.14,49.05,49.07,77954.0,37.7978,37.8055,37.7362,37.7516,77954.0
2015-11-05 14:30:00,49.06,49.07,49.02,49.05,62542.0,37.7439,37.7516,37.7132,37.7362,62542.0
2015-11-05 14:40:00,49.05,49.07,49.01,49.03,59452.0,37.7362,37.7516,37.7055,37.7209,59452.0
2015-11-05 14:50:00,49.03,49.06,49.01,49.04,47766.0,37.7209,37.7439,37.7055,37.7286,47766.0
2015-11-05 15:00:00,49.05,49.06,48.98,48.99,70781.0,37.7362,37.7439,37.6824,37.6901,70781.0
2015-11-05 15:10:00,49.0,49.07,48.9,49.02,118277.0,37.6978,37.7516,37.6208,37.7132,118277.0
2015-11-05 15:20:00,49.02,49.2,49.02,49.2,105376.0,37.7132,37.8516,37.7132,37.8516,105376.0
2015-11-05 15:30:00,49.19,49.19,49.12,49.17,100355.0,37.844,37.844,37.7901,37.8286,100355.0
2015-11-05 15:40:00,49.17,49.24,49.13,49.15,148928.0,37.8286,37.8824,37.7978,37.8132,148928.0
2015-11-05 15:50:00,49.15,49.18,49.13,49.16,238235.0,37.8132,37.8363,37.7978,37.8209,238235.0
2015-11-06 09:30:00,48.81,49.2,48.81,49.15,104842.0,37.5516,37.8516,37.5516,37.8132,104842.0
2015-11-06 09:40:00,49.2,49.25,48.93,49.07,114147.0,37.8516,37.8901,37.6439,37.7516,114147.0
2015-11-06 09:50:00,49.08,49.08,48.81,48.85,101982.0,37.7593,37.7593,37.5516,37.5824,101982.0
2015-11-06 10:00:00,48.86,48.89,48.59,48.68,100088.0,37.5901,37.6132,37.3824,37.4516,100088.0
2015-11-06 10:10:00,48.69,48.72,48.6,48.65,143929.0,37.4593,37.4824,37.39,37.4285,143929.0
2015-11-06 10:20:00,48.65,48.65,48.54,48.6,89810.0,37.4285,37.4285,37.3439,37.39,89810.0
2015-11-06 10:30:00,48.59,48.71,48.58,48.68,68517.0,37.3824,37.4747,37.3747,37.4516,68517.0
2015-11-06 10:40:00,48.68,48.81,48.68,48.78,120305.0,37.4516,37.5516,37.4516,37.5285,120305.0
2015-11-06 10:50:00,48.78,48.83,48.58,48.63,133335.0,37.5285,37.567,37.3747,37.4131,133335.0
2015-11-06 11:00:00,48.64,48.72,48.44,48.68,164618.0,37.4208,37.4824,37.2669,37.4516,164618.0
2015-11-06 11:10:00,48.68,48.75,48.6,48.66,94975.0,37.4516,37.5054,37.39,37.4362,94975.0
2015-11-06 11:20:00,48.66,48.81,48.65,48.79,63199.0,37.4362,37.5516,37.4285,37.5362,63199.0
2015-11-06 11:30:00,48.8,49.03,48.8,48.98,95478.0,37.5439,37.7209,37.5439,37.6824,95478.0
2015-11-06 11:40:00,48.99,49.01,48.87,49.01,51312.0,37.6901,37.7055,37.5978,37.7055,51312.0
2015-11-06 11:50:00,49.01,49.14,49.0,49.01,51249.0,37.7055,37.8055,37.6978,37.7055,51249.0
2015-11-06 12:00:00,49.02,49.04,48.97,49.02,50727.0,37.7132,37.7286,37.6747,37.7132,50727.0
2015-11-06 12:10:00,49.02,49.07,48.97,48.97,37005.0,37.7132,37.7516,37.6747,37.6747,37005.0
2015-11-06 12:20:00,48.97,49.0,48.9,48.98,50126.0,37.6747,37.6978,37.6208,37.6824,50126.0
2015-11-06 12:30:00,48.98,49.01,48.89,48.95,41072.0,37.6824,37.7055,37.6132,37.6593,41072.0
2015-11-06 12:40:00,48.94,49.04,48.91,49.02,33761.0,37.6516,37.7286,37.6285,37.7132,33761.0
2015-11-06 12:50:00,49.01,49.03,48.96,49.03,40599.0,37.7055,37.7209,37.667,37.7209,40599.0
2015-11-06 13:00:00,49.02,49.08,49.0,49.06,58879.0,37.7132,37.7593,37.6978,37.7439,58879.0
2015-11-06 13:10:00,49.07,49.2,49.06,49.17,32698.0,37.7516,37.8516,37.7439,37.8286,32698.0
2015-11-06 13:20:00,49.17,49.25,49.17,49.25,38752.0,37.8286,37.8901,37.8286,37.8901,38752.0
2015-11-06 13:30:00,49.25,49.26,49.18,49.18,42322.0,37.8901,37.8978,37.8363,37.8363,42322.0
2015-11-06 13:40:00,49.19,49.27,49.16,49.27,42894.0,37.844,37.9055,37.8209,37.9055,42894.0
2015-11-06 13:50:00,49.26,49.33,49.21,49.26,46339.0,37.8978,37.9517,37.8593,37.8978,46339.0
2015-11-06 14:00:00,49.27,49.41,49.25,49.4,57087.0,37.9055,38.0132,37.8901,38.0055,57087.0
2015-11-06 14:10:00,49.4,49.42,49.26,49.28,106745.0,38.0055,38.0209,37.8978,37.9132,106745.0
2015-11-06 14:20:00,49.29,49.3,49.23,49.27,51827.0,37.9209,37.9286,37.8747,37.9055,51827.0
2015-11-06 14:30:00,49.26,49.29,49.15,49.15,67906.0,37.8978,37.9209,37.8132,37.8132,67906.0
2015-11-06 14:40:00,49.14,49.17,49.11,49.14,64398.0,37.8055,37.8286,37.7824,37.8055,64398.0
2015-11-06 14:50:00,49.14,49.2,49.11,49.19,78438.0,37.8055,37.8516,37.7824,37.844,78438.0
2015-11-06 15:00:00,49.19,49.22,49.17,49.19,86312.0,37.844,37.867,37.8286,37.844,86312.0
2015-11-06 15:10:00,49.19,49.24,49.17,49.19,50134.0,37.844,37.8824,37.8286,37.844,50134.0
2015-11-06 15:20:00,49.19,49.22,49.17,49.19,86109.0,37.844,37.867,37.8286,37.844,86109.0
2015-11-06 15:30:00,49.2,49.27,49.18,49.22,90789.0,37.8516,37.9055,37.8363,37.867,90789.0
2015-11-06 15:40:00,49.23,49.28,49.22,49.28,111866.0,37.8747,37.9132,37.867,37.9132,111866.0
2015-11-06 15:50:00,49.27,49.33,49.18,49.24,588355.0,37.9055,37.9517,37.8363,37.8824,588355.0
2015-11-09 09:30:00,49.13,49.4,48.88,48.95,97317.0,37.7978,38.0055,37.6055,37.6593,97317.0
2015-11-09 09:40:00,48.96,49.07,48.83,48.85,67705.0,37.667,37.7516,37.567,37.5824,67705.0
2015-11-09 09:50:00,48.85,49.03,48.83,48.87,80051.0,37.5824,37.7209,37.567,37.5978,80051.0
2015-11-09 10:00:00,48.86,48.96,48.79,48.85,90975.0,37.5901,37.667,37.5362,37.5824,90975.0
2015-11-09 10:10:00,48.86,48.86,48.75,48.75,73054.0,37.5901,37.5901,37.5054,37.5054,73054.0
2015-11-09 10:20:00,48.76,48.79,48.61,48.62,52935.0,37.5131,37.5362,37.3977,37.4054,52935.0
2015-11-09 10:30:00,48.62,48.64,48.53,48.56,55919.0,37.4054,37.4208,37.3362,37.3593,55919.0
2015-11-09 10:40:00,48.55,48.57,48.41,48.49,133143.0,37.3516,37.367,37.2439,37.3054,133143.0
2015-11-09 10:50:00,48.49,48.54,48.37,48.38,79270.0,37.3054,37.3439,37.2131,37.2208,79270.0
2015-11-09 11:00:00,48.38,48.39,48.25,48.28,86490.0,37.2208,37.2285,37.1208,37.1439,86490.0
2015-11-09 11:10:00,48.28,48.32,48.11,48.11,103393.0,37.1439,37.1746,37.0131,37.0131,103393.0
2015-11-09 11:20:00,48.11,48.17,48.09,48.11,49576.0,37.0131,37.0592,36.9977,37.0131,49576.0
2015-11-09 11:30:00,48.12,48.17,48.08,48.16,46874.0,37.0208,37.0592,36.99,37.0515,46874.0
2015-11-09 11:40:00,48.16,48.23,48.07,48.08,83802.0,37.0515,37.1054,36.9823,36.99,83802.0
2015-11-09 11:50:00,48.09,48.09,48.01,48.06,68701.0,36.9977,36.9977,36.9361,36.9746,68701.0
2015-11-09 12:00:00,48.05,48.06,47.88,48.01,98738.0,36.9669,36.9746,36.8361,36.9361,98738.0
2015-11-09 12:10:00,48.01,48.01,47.9,47.93,31742.0,36.9361,36.9361,36.8515,36.8746,31742.0
2015-11-09 12:20:00,47.92,47.96,47.9,47.94,40338.0,36.8669,36.8977,36.8515,36.8823,40338.0
2015-11-09 12:30:00,47.95,48.01,47.9,48.01,40091.0,36.89,36.9361,36.8515,36.9361,40091.0
2015-11-09 12:40:00,48.02,48.09,48.02,48.03,45652.0,36.9438,36.9977,36.9438,36.9515,45652.0
2015-11-09 12:50:00,48.04,48.1,48.01,48.06,45330.0,36.9592,37.0054,36.9361,36.9746,45330.0
2015-11-09 13:00:00,48.07,48.13,48.05,48.08,39630.0,36.9823,37.0285,36.9669,36.99,39630.0
2015-11-09 13:10:00,48.07,48.08,48.02,48.03,39014.0,36.9823,36.99,36.9438,36.9515,39014.0
2015-11-09 13:20:00,48.03,48.14,48.01,48.13,40515.0,36.9515,37.0361,36.9361,37.0285,40515.0
2015-11-09 13:30:00,48.13,48.27,48.11,48.25,50261.0,37.0285,37.1362,37.0131,37.1208,50261.0
2015-11-09 13:40:00,48.27,48.29,48.21,48.22,46323.0,37.1362,37.1515,37.09,37.0977,46323.0
2015-11-09 13:50:00,48.23,48.29,48.18,48.28,63175.0,37.1054,37.1515,37.0669,37.1439,63175.0
2015-11-09 14:00:00,48.28,48.35,48.24,48.33,62311.0,37.1439,37.1977,37.1131,37.1823,62311.0
2015-11-09 14:10:00,48.32,48.35,48.22,48.29,39293.0,37.1746,37.1977,37.0977,37.1515,39293.0
2015-11-09 14:20:00,48.29,48.31,48.24,48.31,36165.0,37.1515,37.1669,37.1131,37.1669,36165.0
2015-11-09 14:30:00,48.31,48.36,48.21,48.23,43423.0,37.1669,37.2054,37.09,37.1054,43423.0
2015-11-09 14:40:00,48.22,48.25,48.14,48.16,72055.0,37.0977,37.1208,37.0361,37.0515,72055.0
2015-11-09 14:50:00,48.17,48.25,48.17,48.23,43094.0,37.0592,37.1208,37.0592,37.1054,43094.0
2015-11-09 15:00:00,48.24,48.26,48.16,48.2,61389.0,37.1131,37.1285,37.0515,37.0823,61389.0
2015-11-09 15:10:00,48.19,48.22,48.15,48.2,102797.0,37.0746,37.0977,37.0438,37.0823,102797.0
2015-11-09 15:20:00,48.21,48.28,48.15,48.27,76386.0,37.09,37.1439,37.0438,37.1362,76386.0
2015-11-09 15:30:00,48.27,48.37,48.27,48.35,135617.0,37.1362,37.2131,37.1362,37.1977,135617.0
2015-11-09 15:40:00,48.35,48.52,48.35,48.48,151895.0,37.1977,37.3285,37.1977,37.2977,151895.0
2015-11-09 15:50:00,48.47,48.49,48.3,48.32,314534.0,37.29,37.3054,37.1592,37.1746,314534.0
2015-11-10 09:30:00,47.67,48.04,47.51,47.55,188123.0,37.0391,37.3266,36.9148,36.9458,188123.0
2015-11-10 09:40:00,47.56,47.65,47.41,47.64,173553.0,36.9536,37.0235,36.8371,37.0158,173553.0
2015-11-10 09:50:00,47.64,47.84,47.62,47.71,121721.0,37.0158,37.1712,37.0002,37.0702,121721.0
2015-11-10 10:00:00,47.7,47.72,47.57,47.61,98882.0,37.0624,37.0779,36.9614,36.9925,98882.0
2015-11-10 10:10:00,47.61,47.61,47.53,47.54,75480.0,36.9925,36.9925,36.9303,36.9381,75480.0
2015-11-10 10:20:00,47.54,47.57,47.49,47.53,78126.0,36.9381,36.9614,36.8992,36.9303,78126.0
2015-11-10 10:30:00,47.53,47.54,47.36,47.38,123545.0,36.9303,36.9381,36.7982,36.8137,123545.0
2015-11-10 10:40:00,47.38,47.39,47.29,47.38,82854.0,36.8137,36.8215,36.7438,36.8137,82854.0
2015-11-10 10:50:00,47.39,47.51,47.38,47.45,55125.0,36.8215,36.9148,36.8137,36.8681,55125.0
2015-11-10 11:00:00,47.45,47.49,47.35,47.36,78895.0,36.8681,36.8992,36.7904,36.7982,78895.0
2015-11-10 11:10:00,47.35,47.41,47.26,47.35,84472.0,36.7904,36.8371,36.7205,36.7904,84472.0
2015-11-10 11:20:00,47.35,47.35,47.16,47.21,64862.0,36.7904,36.7904,36.6428,36.6817,64862.0
2015-11-10 11:30:00,47.21,47.43,47.2,47.38,47630.0,36.6817,36.8526,36.6739,36.8137,47630.0
2015-11-10 11:40:00,47.37,47.59,47.37,47.55,51027.0,36.806,36.9769,36.806,36.9458,51027.0
2015-11-10 11:50:00,47.55,47.57,47.49,47.55,74231.0,36.9458,36.9614,36.8992,36.9458,74231.0
2015-11-10 12:00:00,47.55,47.62,47.51,47.62,46362.0,36.9458,37.0002,36.9148,37.0002,46362.0
2015-11-10 12:10:00,47.62,47.71,47.62,47.67,43162.0,37.0002,37.0702,37.0002,37.0391,43162.0
2015-11-10 12:20:00,47.68,47.68,47.57,47.57,47030.0,37.0468,37.0468,36.9614,36.9614,47030.0
2015-11-10 12:30:00,47.57,47.57,47.49,47.51,71976.0,36.9614,36.9614,36.8992,36.9148,71976.0
2015-11-10 12:40:00,47.52,47.55,47.47,47.54,53486.0,36.9225,36.9458,36.8837,36.9381,53486.0
2015-11-10 12:50:00,47.54,47.59,47.53,47.55,35244.0,36.9381,36.9769,36.9303,36.9458,35244.0
2015-11-10 13:00:00,47.55,47.58,47.52,47.54,49749.0,36.9458,36.9691,36.9225,36.9381,49749.0
2015-11-10 13:10:00,47.54,47.61,47.53,47.55,43374.0,36.9381,36.9925,36.9303,36.9458,43374.0
2015-11-10 13:20:00,47.55,47.65,47.55,47.65,44622.0,36.9458,37.0235,36.9458,37.0235,44622.0
2015-11-10 13:30:00,47.66,47.69,47.62,47.68,37627.0,37.0313,37.0546,37.0002,37.0468,37627.0
2015-11-10 13:40:00,47.68,47.73,47.66,47.71,46262.0,37.0468,37.0857,37.0313,37.0702,46262.0
2015-11-10 13:50:00,47.7,47.78,47.7,47.75,51181.0,37.0624,37.1245,37.0624,37.1012,51181.0
2015-11-10 14:00:00,47.75,47.76,47.65,47.66,44687.0,37.1012,37.109,37.0235,37.0313,44687.0
2015-11-10 14:10:00,47.67,47.69,47.63,47.65,98534.0,37.0391,37.0546,37.008,37.0235,98534.0
2015-11-10 14:20:00,47.65,47.7,47.64,47.67,42949.0,37.0235,37.0624,37.0158,37.0391,42949.0
2015-11-10 14:30:00,47.67,47.71,47.66,47.66,69543.0,37.0391,37.0702,37.0313,37.0313,69543.0
2015-11-10 14:40:00,47.66,47.87,47.63,47.86,109388.0,37.0313,37.1945,37.008,37.1867,109388.0
2015-11-10 14:50:00,47.85,47.87,47.76,47.76,48237.0,37.1789,37.1945,37.109,37.109,48237.0
2015-11-10 15:00:00,47.75,47.84,47.74,47.83,77848.0,37.1012,37.1712,37.0935,37.1634,77848.0
2015-11-10 15:10:00,47.82,47.83,47.78,47.78,59821.0,37.1556,37.1634,37.1245,37.1245,59821.0
2015-11-10 15:20:00,47.78,47.8,47.7,47.75,96798.0,37.1245,37.1401,37.0624,37.1012,96798.0
2015-11-10 15:30:00,47.74,47.78,47.71,47.75,94389.0,37.0935,37.1245,37.0702,37.1012,94389.0
2015-11-10 15:40:00,47.75,47.8,47.74,47.78,134263.0,37.1012,37.1401,37.0935,37.1245,134263.0
2015-11-10 15:50:00,47.77,47.8,47.7,47.79,215107.0,37.1168,37.1401,37.0624,37.1323,215107.0
2015-11-11 09:30:00,48.0,48.0,47.65,47.76,93362.0,37.2955,37.2955,37.0235,37.109,93362.0
2015-11-11 09:40:00,47.77,47.87,47.6,47.66,58557.0,37.1168,37.1945,36.9847,37.0313,58557.0
2015-11-11 09:50:00,47.69,47.7,47.47,47.53,65034.0,37.0546,37.0624,36.8837,36.9303,65034.0
2015-11-11 10:00:00,47.54,47.74,47.54,47.7,46842.0,36.9381,37.0935,36.9381,37.0624,46842.0
2015-11-11 10:10:00,47.69,47.8,47.62,47.79,35348.0,37.0546,37.1401,37.0002,37.1323,35348.0
2015-11-11 10:20:00,47.78,47.81,47.69,47.76,47380.0,37.1245,37.1479,37.0546,37.109,47380.0
2015-11-11 10:30:00,47.76,47.82,47.72,47.75,73887.0,37.109,37.1556,37.0779,37.1012,73887.0
2015-11-11 10:40:00,47.76,47.81,47.74,47.77,60657.0,37.109,37.1479,37.0935,37.1168,60657.0
2015-11-11 10:50:00,47.77,47.9,47.72,47.88,92095.0,37.1168,37.2178,37.0779,37.2022,92095.0
2015-11-11 11:00:00,47.89,47.92,47.81,47.89,72405.0,37.21,37.2333,37.1479,37.21,72405.0
2015-11-11 11:10:00,47.89,47.95,47.88,47.9,54058.0,37.21,37.2566,37.2022,37.2178,54058.0
2015-11-11 11:20:00,47.91,47.93,47.88,47.91,44091.0,37.2256,37.2411,37.2022,37.2256,44091.0
2015-11-11 11:30:00,47.92,48.0,47.91,47.99,55649.0,37.2333,37.2955,37.2256,37.2877,55649.0
2015-11-11 11:40:00,48.0,48.08,47.97,48.07,49311.0,37.2955,37.3576,37.2722,37.3499,49311.0
2015-11-11 11:50:00,48.07,48.18,48.05,48.14,50052.0,37.3499,37.4353,37.3343,37.4043,50052.0
2015-11-11 12:00:00,48.14,48.15,48.07,48.08,31621.0,37.4043,37.412,37.3499,37.3576,31621.0
2015-11-11 12:10:00,48.08,48.09,48.01,48.04,23240.0,37.3576,37.3654,37.3033,37.3266,23240.0
2015-11-11 12:20:00,48.03,48.21,48.02,48.17,56879.0,37.3188,37.4586,37.311,37.4276,56879.0
2015-11-11 12:30:00,48.18,48.25,48.15,48.22,36031.0,37.4353,37.4897,37.412,37.4664,36031.0
2015-11-11 12:40:00,48.21,48.28,48.17,48.27,35283.0,37.4586,37.513,37.4276,37.5053,35283.0
2015-11-11 12:50:00,48.28,48.28,48.18,48.2,65932.0,37.513,37.513,37.4353,37.4509,65932.0
2015-11-11 13:00:00,48.2,48.2,47.99,48.02,69538.0,37.4509,37.4509,37.2877,37.311,69538.0
2015-11-11 13:10:00,48.01,48.02,47.94,48.0,31222.0,37.3033,37.311,37.2489,37.2955,31222.0
2015-11-11 13:20:00,48.0,48.05,47.96,48.01,39095.0,37.2955,37.3343,37.2644,37.3033,39095.0
2015-11-11 13:30:00,48.01,48.02,47.93,48.0,32440.0,37.3033,37.311,37.2411,37.2955,32440.0
2015-11-11 13:40:00,47.99,48.07,47.98,48.02,35222.0,37.2877,37.3499,37.2799,37.311,35222.0
2015-11-11 13:50:00,48.02,48.07,48.0,48.01,50087.0,37.311,37.3499,37.2955,37.3033,50087.0
2015-11-11 14:00:00,48.01,48.03,47.94,47.96,61573.0,37.3033,37.3188,37.2489,37.2644,61573.0
2015-11-11 14:10:00,47.95,48.01,47.9,48.01,49651.0,37.2566,37.3033,37.2178,37.3033,49651.0
2015-11-11 14:20:00,48.01,48.1,47.97,48.09,54611.0,37.3033,37.3732,37.2722,37.3654,54611.0
2015-11-11 14:30:00,48.11,48.14,48.05,48.11,71560.0,37.381,37.4043,37.3343,37.381,71560.0
2015-11-11 14:40:00,48.12,48.17,48.1,48.15,91899.0,37.3887,37.4276,37.3732,37.412,91899.0
2015-11-11 14:50:00,48.16,48.17,48.11,48.12,72353.0,37.4198,37.4276,37.381,37.3887,72353.0
2015-11-11 15:00:00,48.12,48.17,48.11,48.13,78346.0,37.3887,37.4276,37.381,37.3965,78346.0
2015-11-11 15:10:00,48.13,48.18,48.11,48.12,78292.0,37.3965,37.4353,37.381,37.3887,78292.0
2015-11-11 15:20:00,48.12,48.18,48.09,48.17,73231.0,37.3887,37.4353,37.3654,37.4276,73231.0
2015-11-11 15:30:00,48.17,48.18,48.05,48.09,82824.0,37.4276,37.4353,37.3343,37.3654,82824.0
2015-11-11 15:40:00,48.09,48.11,47.99,48.01,114725.0,37.3654,37.381,37.2877,37.3033,114725.0
2015-11-11 15:50:00,48.0,48.02,47.96,47.97,252449.0,37.2955,37.311,37.2644,37.2722,252449.0
2015-11-12 09:30:00,47.5,47.87,47.48,47.73,150750.0,36.907,37.1945,36.8914,37.0857,150750.0
2015-11-12 09:40:00,47.72,48.06,47.69,48.02,162953.0,37.0779,37.3421,37.0546,37.311,162953.0
2015-11-12 09:50:00,48.04,48.13,47.98,47.99,92180.0,37.3266,37.3965,37.2799,37.2877,92180.0
2015-11-12 10:00:00,47.99,48.0,47.91,47.99,88132.0,37.2877,37.2955,37.2256,37.2877,88132.0
2015-11-12 10:10:00,47.98,48.03,47.87,47.87,278054.0,37.2799,37.3188,37.1945,37.1945,278054.0
2015-11-12 10:20:00,47.87,47.87,47.74,47.77,96324.0,37.1945,37.1945,37.0935,37.1168,96324.0
2015-11-12 10:30:00,47.77,47.84,47.72,47.78,108837.0,37.1168,37.1712,37.0779,37.1245,108837.0
2015-11-12 10:40:00,47.77,47.82,47.72,47.74,98294.0,37.1168,37.1556,37.0779,37.0935,98294.0
2015-11-12 10:50:00,47.75,47.87,47.67,47.86,109199.0,37.1012,37.1945,37.0391,37.1867,109199.0
2015-11-12 11:00:00,47.87,47.9,47.79,47.85,161879.0,37.1945,37.2178,37.1323,37.1789,161879.0
2015-11-12 11:10:00,47.85,47.85,47.68,47.7,162258.0,37.1789,37.1789,37.0468,37.0624,162258.0
2015-11-12 11:20:00,47.7,47.78,47.66,47.77,133905.0,37.0624,37.1245,37.0313,37.1168,133905.0
2015-11-12 11:30:00,47.76,47.79,47.71,47.75,115881.0,37.109,37.1323,37.0702,37.1012,115881.0
2015-11-12 11:40:00,47.75,47.79,47.62,47.66,85202.0,37.1012,37.1323,37.0002,37.0313,85202.0
2015-11-12 11:50:00,47.65,47.68,47.59,47.64,57913.0,37.0235,37.0468,36.9769,37.0158,57913.0
2015-11-12 12:00:00,47.65,47.69,47.57,47.57,52794.0,37.0235,37.0546,36.9614,36.9614,52794.0
2015-11-12 12:10:00,47.58,47.59,47.46,47.51,80203.0,36.9691,36.9769,36.8759,36.9148,80203.0
2015-11-12 12:20:00,47.51,47.53,47.48,47.52,121890.0,36.9148,36.9303,36.8914,36.9225,121890.0
2015-11-12 12:30:00,47.51,47.57,47.49,47.57,46890.0,36.9148,36.9614,36.8992,36.9614,46890.0
2015-11-12 12:40:00,47.56,47.74,47.56,47.7,69503.0,36.9536,37.0935,36.9536,37.0624,69503.0
2015-11-12 12:50:00,47.71,47.83,47.71,47.83,46962.0,37.0702,37.1634,37.0702,37.1634,46962.0
2015-11-12 13:00:00,47.83,47.89,47.75,47.76,46422.0,37.1634,37.21,37.1012,37.109,46422.0
2015-11-12 13:10:00,47.76,47.88,47.75,47.87,39922.0,37.109,37.2022,37.1012,37.1945,39922.0
2015-11-12 13:20:00,47.87,47.89,47.76,47.84,48305.0,37.1945,37.21,37.109,37.1712,48305.0
2015-11-12 13:30:00,47.85,47.9,47.84,47.9,42086.0,37.1789,37.2178,37.1712,37.2178,42086.0
2015-11-12 13:40:00,47.9,47.91,47.78,47.86,32578.0,37.2178,37.2256,37.1245,37.1867,32578.0
2015-11-12 13:50:00,47.86,47.88,47.83,47.86,35900.0,37.1867,37.2022,37.1634,37.1867,35900.0
2015-11-12 14:00:00,47.85,47.86,47.78,47.8,57059.0,37.1789,37.1867,37.1245,37.1401,57059.0
2015-11-12 14:10:00,47.8,47.81,47.67,47.68,71825.0,37.1401,37.1479,37.0391,37.0468,71825.0
2015-11-12 14:20:00,47.67,47.68,47.58,47.65,218668.0,37.0391,37.0468,36.9691,37.0235,218668.0
2015-11-12 14:30:00,47.66,47.68,47.5,47.53,144001.0,37.0313,37.0468,36.907,36.9303,144001.0
2015-11-12 14:40:00,47.53,47.63,47.51,47.63,178660.0,36.9303,37.008,36.9148,37.008,178660.0
2015-11-12 14:50:00,47.63,47.63,47.43,47.48,130745.0,37.008,37.008,36.8526,36.8914,130745.0
2015-11-12 15:00:00,47.47,47.48,47.31,47.31,107454.0,36.8837,36.8914,36.7594,36.7594,107454.0
2015-11-12 15:10:00,47.31,47.36,47.26,47.36,115655.0,36.7594,36.7982,36.7205,36.7982,115655.0
2015-11-12 15:20:00,47.36,47.37,47.28,47.29,139490.0,36.7982,36.806,36.736,36.7438,139490.0
2015-11-12 15:30:00,47.29,47.32,47.19,47.26,173959.0,36.7438,36.7671,36.6661,36.7205,173959.0
2015-11-12 15:40:00,47.26,47.26,47.13,47.13,158299.0,36.7205,36.7205,36.6195,36.6195,158299.0
2015-11-12 15:50:00,47.14,47.26,47.11,47.25,582109.0,36.6273,36.7205,36.604,36.7127,582109.0
2015-11-13 09:30:00,47.0,47.71,47.0,47.68,110175.0,36.5185,37.0702,36.5185,37.0468,110175.0
2015-11-13 09:40:00,47.68,47.8,47.46,47.6,87916.0,37.0468,37.1401,36.8759,36.9847,87916.0
2015-11-13 09:50:00,47.61,47.63,47.33,47.33,83593.0,36.9925,37.008,36.7749,36.7749,83593.0
2015-11-13 10:00:00,47.32,47.51,47.3,47.41,118441.0,36.7671,36.9148,36.7516,36.8371,118441.0
2015-11-13 10:10:00,47.39,47.42,47.3,47.35,61743.0,36.8215,36.8448,36.7516,36.7904,61743.0
2015-11-13 10:20:00,47.35,47.48,47.33,47.35,61512.0,36.7904,36.8914,36.7749,36.7904,61512.0
2015-11-13 10:30:00,47.36,47.51,47.29,47.49,64071.0,36.7982,36.9148,36.7438,36.8992,64071.0
2015-11-13 10:40:00,47.48,47.56,47.44,47.56,69282.0,36.8914,36.9536,36.8604,36.9536,69282.0
2015-11-13 10:50:00,47.56,47.56,47.47,47.54,51708.0,36.9536,36.9536,36.8837,36.9381,51708.0
2015-11-13 11:00:00,47.54,47.56,47.48,47.5,72385.0,36.9381,36.9536,36.8914,36.907,72385.0
2015-11-13 11:10:00,47.5,47.52,47.35,47.38,145086.0,36.907,36.9225,36.7904,36.8137,145086.0
2015-11-13 11:20:00,47.38,47.56,47.36,47.5,47766.0,36.8137,36.9536,36.7982,36.907,47766.0
2015-11-13 11:30:00,47.5,47.62,47.47,47.51,92261.0,36.907,37.0002,36.8837,36.9148,92261.0
2015-11-13 11:40:00,47.51,47.62,47.49,47.56,44936.0,36.9148,37.0002,36.8992,36.9536,44936.0
2015-11-13 11:50:00,47.56,47.73,47.53,47.73,57175.0,36.9536,37.0857,36.9303,37.0857,57175.0
2015-11-13 12:00:00,47.73,47.81,47.67,47.8,61416.0,37.0857,37.1479,37.0391,37.1401,61416.0
2015-11-13 12:10:00,47.81,47.93,47.8,47.89,68496.0,37.1479,37.2411,37.1401,37.21,68496.0
2015-11-13 12:20:00,47.89,47.92,47.78,47.8,82264.0,37.21,37.2333,37.1245,37.1401,82264.0
2015-11-13 12:30:00,47.8,47.83,47.64,47.7,60099.0,37.1401,37.1634,37.0158,37.0624,60099.0
2015-11-13 12:40:00,47.71,47.75,47.68,47.69,36531.0,37.0702,37.1012,37.0468,37.0546,36531.0
2015-11-13 12:50:00,47.7,47.83,47.7,47.81,46090.0,37.0624,37.1634,37.0624,37.1479,46090.0
2015-11-13 13:00:00,47.81,47.83,47.6,47.61,55509.0,37.1479,37.1634,36.9847,36.9925,55509.0
2015-11-13 13:10:00,47.62,47.7,47.6,47.68,53149.0,37.0002,37.0624,36.9847,37.0468,53149.0
2015-11-13 13:20:00,47.67,47.7,47.61,47.69,39672.0,37.0391,37.0624,36.9925,37.0546,39672.0
2015-11-13 13:30:00,47.69,47.73,47.57,47.57,76158.0,37.0546,37.0857,36.9614,36.9614,76158.0
2015-11-13 13:40:00,47.58,47.65,47.55,47.55,34871.0,36.9691,37.0235,36.9458,36.9458,34871.0
2015-11-13 13:50:00,47.56,47.64,47.54,47.55,73516.0,36.9536,37.0158,36.9381,36.9458,73516.0
2015-11-13 14:00:00,47.55,47.6,47.54,47.58,56989.0,36.9458,36.9847,36.9381,36.9691,56989.0
2015-11-13 14:10:00,47.57,47.67,47.57,47.66,90180.0,36.9614,37.0391,36.9614,37.0313,90180.0
2015-11-13 14:20:00,47.65,47.73,47.65,47.7,82695.0,37.0235,37.0857,37.0235,37.0624,82695.0
2015-11-13 14:30:00,47.71,47.73,47.69,47.71,110960.0,37.0702,37.0857,37.0546,37.0702,110960.0
2015-11-13 14:40:00,47.71,47.73,47.57,47.6,104433.0,37.0702,37.0857,36.9614,36.9847,104433.0
2015-11-13 14:50:00,47.6,47.62,47.54,47.58,98694.0,36.9847,37.0002,36.9381,36.9691,98694.0
2015-11-13 15:00:00,47.58,47.64,47.56,47.63,83562.0,36.9691,37.0158,36.9536,37.008,83562.0
2015-11-13 15:10:00,47.64,47.73,47.63,47.7,183882.0,37.0158,37.0857,37.008,37.0624,183882.0
2015-11-13 15:20:00,47.7,47.74,47.65,47.66,214300.0,37.0624,37.0935,37.0235,37.0313,214300.0
2015-11-13 15:30:00,47.64,47.72,47.63,47.71,140056.0,37.0158,37.0779,37.008,37.0702,140056.0
2015-11-13 15:40:00,47.7,47.77,47.69,47.74,261455.0,37.0624,37.1168,37.0546,37.0935,261455.0
2015-11-13 15:50:00,47.73,47.73,47.67,47.69,380382.0,37.0857,37.0857,37.0391,37.0546,380382.0
2015-11-16 09:30:00,47.69,48.39,47.68,48.37,132441.0,37.0546,37.5985,37.0468,37.583,132441.0
2015-11-16 09:40:00,48.38,48.52,48.32,48.41,149897.0,37.5907,37.6995,37.5441,37.614,149897.0
2015-11-16 09:50:00,48.4,48.57,48.27,48.41,87645.0,37.6063,37.7384,37.5053,37.614,87645.0
2015-11-16 10:00:00,48.43,48.47,48.28,48.33,264151.0,37.6296,37.6607,37.513,37.5519,264151.0
2015-11-16 10:10:00,48.32,48.54,48.29,48.5,110565.0,37.5441,37.7151,37.5208,37.684,110565.0
2015-11-16 10:20:00,48.5,48.6,48.4,48.48,66122.0,37.684,37.7617,37.6063,37.6684,66122.0
2015-11-16 10:30:00,48.48,48.51,48.39,48.51,78540.0,37.6684,37.6917,37.5985,37.6917,78540.0
2015-11-16 10:40:00,48.51,48.54,48.46,48.5,96413.0,37.6917,37.7151,37.6529,37.684,96413.0
2015-11-16 10:50:00,48.49,48.5,48.32,48.37,89372.0,37.6762,37.684,37.5441,37.583,89372.0
2015-11-16 11:00:00,48.37,48.46,48.34,48.4,130595.0,37.583,37.6529,37.5597,37.6063,130595.0
2015-11-16 11:10:00,48.4,48.49,48.35,48.38,141631.0,37.6063,37.6762,37.5674,37.5907,141631.0
2015-11-16 11:20:00,48.37,48.42,48.35,48.37,144326.0,37.583,37.6218,37.5674,37.583,144326.0
2015-11-16 11:30:00,48.37,48.47,48.35,48.38,211126.0,37.583,37.6607,37.5674,37.5907,211126.0
2015-11-16 11:40:00,48.39,48.53,48.38,48.51,66712.0,37.5985,37.7073,37.5907,37.6917,66712.0
2015-11-16 11:50:00,48.51,48.51,48.42,48.48,66511.0,37.6917,37.6917,37.6218,37.6684,66511.0
2015-11-16 12:00:00,48.49,48.55,48.47,48.54,73578.0,37.6762,37.7228,37.6607,37.7151,73578.0
2015-11-16 12:10:00,48.54,48.55,48.46,48.54,60853.0,37.7151,37.7228,37.6529,37.7151,60853.0
2015-11-16 12:20:00,48.54,48.64,48.54,48.57,75045.0,37.7151,37.7928,37.7151,37.7384,75045.0
2015-11-16 12:30:00,48.57,48.67,48.56,48.65,110394.0,37.7384,37.8161,37.7306,37.8005,110394.0
2015-11-16 12:40:00,48.66,48.69,48.55,48.57,71124.0,37.8083,37.8316,37.7228,37.7384,71124.0
2015-11-16 12:50:00,48.57,48.58,48.55,48.58,59560.0,37.7384,37.7461,37.7228,37.7461,59560.0
2015-11-16 13:00:00,48.59,48.64,48.56,48.6,34061.0,37.7539,37.7928,37.7306,37.7617,34061.0
2015-11-16 13:10:00,48.61,48.77,48.61,48.76,45154.0,37.7694,37.8938,37.7694,37.886,45154.0
2015-11-16 13:20:00,48.76,48.83,48.75,48.79,56104.0,37.886,37.9404,37.8782,37.9093,56104.0
2015-11-16 13:30:00,48.78,48.82,48.71,48.72,40300.0,37.9015,37.9326,37.8471,37.8549,40300.0
2015-11-16 13:40:00,48.72,48.83,48.68,48.82,55686.0,37.8549,37.9404,37.8238,37.9326,55686.0
2015-11-16 13:50:00,48.81,48.87,48.81,48.85,75937.0,37.9248,37.9715,37.9248,37.9559,75937.0
2015-11-16 14:00:00,48.85,48.9,48.84,48.87,77598.0,37.9559,37.9948,37.9482,37.9715,77598.0
2015-11-16 14:10:00,48.87,48.88,48.82,48.82,301603.0,37.9715,37.9792,37.9326,37.9326,301603.0
2015-11-16 14:20:00,48.83,48.83,48.71,48.73,80981.0,37.9404,37.9404,37.8471,37.8627,80981.0
2015-11-16 14:30:00,48.74,48.76,48.69,48.7,111082.0,37.8705,37.886,37.8316,37.8394,111082.0
2015-11-16 14:40:00,48.7,48.71,48.59,48.61,76516.0,37.8394,37.8471,37.7539,37.7694,76516.0
2015-11-16 14:50:00,48.61,48.63,48.55,48.58,64967.0,37.7694,37.785,37.7228,37.7461,64967.0
2015-11-16 15:00:00,48.58,48.72,48.57,48.71,75355.0,37.7461,37.8549,37.7384,37.8471,75355.0
2015-11-16 15:10:00,48.71,48.71,48.66,48.69,81883.0,37.8471,37.8471,37.8083,37.8316,81883.0
2015-11-16 15:20:00,48.69,48.78,48.68,48.72,117534.0,37.8316,37.9015,37.8238,37.8549,117534.0
2015-11-16 15:30:00,48.72,48.78,48.69,48.75,118061.0,37.8549,37.9015,37.8316,37.8782,118061.0
2015-11-16 15:40:00,48.74,48.81,48.73,48.77,190421.0,37.8705,37.9248,37.8627,37.8938,190421.0
2015-11-16 15:50:00,48.76,48.87,48.74,48.86,299453.0,37.886,37.9715,37.8705,37.9637,299453.0
2015-11-17 09:30:00,48.87,49.0,48.56,48.63,123142.0,37.9715,38.0725,37.7306,37.785,123142.0
2015-11-17 09:40:00,48.63,48.78,48.48,48.54,83124.0,37.785,37.9015,37.6684,37.7151,83124.0
2015-11-17 09:50:00,48.54,48.69,48.47,48.65,81010.0,37.7151,37.8316,37.6607,37.8005,81010.0
2015-11-17 10:00:00,48.65,48.69,48.43,48.55,166235.0,37.8005,37.8316,37.6296,37.7228,166235.0
2015-11-17 10:10:00,48.55,48.63,48.41,48.46,85288.0,37.7228,37.785,37.614,37.6529,85288.0
2015-11-17 10:20:00,48.47,48.67,48.46,48.66,66472.0,37.6607,37.8161,37.6529,37.8083,66472.0
2015-11-17 10:30:00,48.67,48.86,48.6,48.78,100504.0,37.8161,37.9637,37.7617,37.9015,100504.0
2015-11-17 10:40:00,48.78,48.87,48.76,48.87,70334.0,37.9015,37.9715,37.886,37.9715,70334.0
2015-11-17 10:50:00,48.87,48.88,48.74,48.77,71520.0,37.9715,37.9792,37.8705,37.8938,71520.0
2015-11-17 11:00:00,48.77,48.82,48.73,48.77,82611.0,37.8938,37.9326,37.8627,37.8938,82611.0
2015-11-17 11:10:00,48.77,48.86,48.75,48.85,56117.0,37.8938,37.9637,37.8782,37.9559,56117.0
2015-11-17 11:20:00,48.86,48.92,48.83,48.92,43506.0,37.9637,38.0103,37.9404,38.0103,43506.0
2015-11-17 11:30:00,48.93,48.99,48.83,48.85,53538.0,38.0181,38.0647,37.9404,37.9559,53538.0
2015-11-17 11:40:00,48.83,48.89,48.79,48.79,43310.0,37.9404,37.987,37.9093,37.9093,43310.0
2015-11-17 11:50:00,48.8,48.97,48.78,48.93,52601.0,37.9171,38.0492,37.9015,38.0181,52601.0
2015-11-17 12:00:00,48.94,49.06,48.91,48.95,52045.0,38.0259,38.1191,38.0025,38.0336,52045.0
2015-11-17 12:10:00,48.94,49.0,48.92,48.92,54645.0,38.0259,38.0725,38.0103,38.0103,54645.0
2015-11-17 12:20:00,48.92,48.94,48.78,48.8,37226.0,38.0103,38.0259,37.9015,37.9171,37226.0
2015-11-17 12:30:00,48.8,48.83,48.73,48.77,60996.0,37.9171,37.9404,37.8627,37.8938,60996.0
2015-11-17 12:40:00,48.76,48.81,48.69,48.81,108579.0,37.886,37.9248,37.8316,37.9248,108579.0
2015-11-17 12:50:00,48.82,48.86,48.78,48.85,43077.0,37.9326,37.9637,37.9015,37.9559,43077.0
2015-11-17 13:00:00,48.84,48.89,48.77,48.8,36090.0,37.9482,37.987,37.8938,37.9171,36090.0
2015-11-17 13:10:00,48.8,48.86,48.74,48.76,38468.0,37.9171,37.9637,37.8705,37.886,38468.0
2015-11-17 13:20:00,48.76,48.77,48.67,48.7,64525.0,37.886,37.8938,37.8161,37.8394,64525.0
2015-11-17 13:30:00,48.68,48.79,48.65,48.71,42366.0,37.8238,37.9093,37.8005,37.8471,42366.0
2015-11-17 13:40:00,48.7,48.76,48.67,48.7,50045.0,37.8394,37.886,37.8161,37.8394,50045.0
2015-11-17 13:50:00,48.69,48.79,48.68,48.77,42975.0,37.8316,37.9093,37.8238,37.8938,42975.0
2015-11-17 14:00:00,48.77,48.88,48.74,48.87,47840.0,37.8938,37.9792,37.8705,37.9715,47840.0
2015-11-17 14:10:00,48.86,48.87,48.76,48.78,49510.0,37.9637,37.9715,37.886,37.9015,49510.0
2015-11-17 14:20:00,48.77,48.78,48.69,48.72,123734.0,37.8938,37.9015,37.8316,37.8549,123734.0
2015-11-17 14:30:00,48.72,48.72,48.63,48.69,56475.0,37.8549,37.8549,37.785,37.8316,56475.0
2015-11-17 14:40:00,48.7,48.75,48.58,48.67,57203.0,37.8394,37.8782,37.7461,37.8161,57203.0
2015-11-17 14:50:00,48.68,48.73,48.6,48.72,56308.0,37.8238,37.8627,37.7617,37.8549,56308.0
2015-11-17 15:00:00,48.71,48.72,48.58,48.62,67832.0,37.8471,37.8549,37.7461,37.7772,67832.0
2015-11-17 15:10:00,48.62,48.64,48.54,48.58,69903.0,37.7772,37.7928,37.7151,37.7461,69903.0
2015-11-17 15:20:00,48.59,48.65,48.55,48.61,95533.0,37.7539,37.8005,37.7228,37.7694,95533.0
2015-11-17 15:30:00,48.61,48.7,48.56,48.63,103512.0,37.7694,37.8394,37.7306,37.785,103512.0
2015-11-17 15:40:00,48.63,48.73,48.63,48.66,112758.0,37.785,37.8627,37.785,37.8083,112758.0
2015-11-17 15:50:00,48.66,48.72,48.64,48.68,213795.0,37.8083,37.8549,37.7928,37.8238,213795.0
2015-11-18 09:30:00,48.83,49.27,48.64,49.21,135762.0,37.9404,38.2823,37.7928,38.2356,135762.0
2015-11-18 09:40:00,49.2,49.25,49.0,49.21,68662.0,38.2279,38.2667,38.0725,38.2356,68662.0
2015-11-18 09:50:00,49.22,49.42,49.22,49.24,61180.0,38.2434,38.3988,38.2434,38.2589,61180.0
2015-11-18 10:00:00,49.24,49.39,49.21,49.36,67947.0,38.2589,38.3755,38.2356,38.3522,67947.0
2015-11-18 10:10:00,49.35,49.35,49.21,49.27,75316.0,38.3444,38.3444,38.2356,38.2823,75316.0
2015-11-18 10:20:00,49.27,49.33,49.16,49.21,50070.0,38.2823,38.3289,38.1968,38.2356,50070.0
2015-11-18 10:30:00,49.21,49.27,49.1,49.18,71022.0,38.2356,38.2823,38.1502,38.2123,71022.0
2015-11-18 10:40:00,49.18,49.34,49.17,49.22,57223.0,38.2123,38.3366,38.2046,38.2434,57223.0
2015-11-18 10:50:00,49.21,49.31,49.16,49.31,69356.0,38.2356,38.3133,38.1968,38.3133,69356.0
2015-11-18 11:00:00,49.31,49.33,49.21,49.33,47509.0,38.3133,38.3289,38.2356,38.3289,47509.0
2015-11-18 11:10:00,49.33,49.42,49.3,49.36,86065.0,38.3289,38.3988,38.3056,38.3522,86065.0
2015-11-18 11:20:00,49.36,49.58,49.36,49.54,215291.0,38.3522,38.5231,38.3522,38.492,215291.0
2015-11-18 11:30:00,49.52,49.59,49.49,49.55,93853.0,38.4765,38.5309,38.4532,38.4998,93853.0
2015-11-18 11:40:00,49.56,49.67,49.55,49.64,110425.0,38.5076,38.5931,38.4998,38.5697,110425.0
2015-11-18 11:50:00,49.63,49.66,49.55,49.6,87625.0,38.562,38.5853,38.4998,38.5387,87625.0
2015-11-18 12:00:00,49.6,49.63,49.48,49.48,70982.0,38.5387,38.562,38.4454,38.4454,70982.0
2015-11-18 12:10:00,49.49,49.57,49.47,49.55,36269.0,38.4532,38.5154,38.4377,38.4998,36269.0
2015-11-18 12:20:00,49.55,49.61,49.5,49.56,45517.0,38.4998,38.5464,38.461,38.5076,45517.0
2015-11-18 12:30:00,49.55,49.55,49.43,49.43,32860.0,38.4998,38.4998,38.4066,38.4066,32860.0
2015-11-18 12:40:00,49.44,49.45,49.4,49.42,33676.0,38.4143,38.4221,38.3833,38.3988,33676.0
2015-11-18 12:50:00,49.41,49.49,49.4,49.43,61113.0,38.391,38.4532,38.3833,38.4066,61113.0
2015-11-18 13:00:00,49.43,49.5,49.41,49.5,32491.0,38.4066,38.461,38.391,38.461,32491.0
2015-11-18 13:10:00,49.5,49.57,49.42,49.56,103230.0,38.461,38.5154,38.3988,38.5076,103230.0
2015-11-18 13:20:00,49.56,49.62,49.55,49.57,58600.0,38.5076,38.5542,38.4998,38.5154,58600.0
2015-11-18 13:30:00,49.57,49.61,49.54,49.58,71079.0,38.5154,38.5464,38.492,38.5231,71079.0
2015-11-18 13:40:00,49.58,49.59,49.53,49.55,71400.0,38.5231,38.5309,38.4843,38.4998,71400.0
2015-11-18 13:50:00,49.54,49.55,49.4,49.42,38877.0,38.492,38.4998,38.3833,38.3988,38877.0
2015-11-18 14:00:00,49.4,49.59,49.35,49.57,77615.0,38.3833,38.5309,38.3444,38.5154,77615.0
2015-11-18 14:10:00,49.58,49.76,49.58,49.59,39865.0,38.5231,38.663,38.5231,38.5309,39865.0
2015-11-18 14:20:00,49.58,49.63,49.56,49.59,55259.0,38.5231,38.562,38.5076,38.5309,55259.0
2015-11-18 14:30:00,49.59,49.6,49.55,49.57,65480.0,38.5309,38.5387,38.4998,38.5154,65480.0
2015-11-18 14:40:00,49.58,49.74,49.57,49.7,88217.0,38.5231,38.6474,38.5154,38.6164,88217.0
2015-11-18 14:50:00,49.7,49.8,49.65,49.79,70101.0,38.6164,38.6941,38.5775,38.6863,70101.0
2015-11-18 15:00:00,49.79,49.87,49.77,49.82,90899.0,38.6863,38.7485,38.6708,38.7096,90899.0
2015-11-18 15:10:00,49.82,49.93,49.8,49.92,121225.0,38.7096,38.7951,38.6941,38.7873,121225.0
2015-11-18 15:20:00,49.91,49.93,49.9,49.91,118191.0,38.7795,38.7951,38.7718,38.7795,118191.0
2015-11-18 15:30:00,49.91,50.0,49.9,49.95,136307.0,38.7795,38.8495,38.7718,38.8106,136307.0
2015-11-18 15:40:00,49.95,50.0,49.9,49.98,177945.0,38.8106,38.8495,38.7718,38.8339,177945.0
2015-11-18 15:50:00,49.98,50.07,49.92,50.01,338369.0,38.8339,38.9038,38.7873,38.8572,338369.0
2015-11-19 09:30:00,50.1,50.2,49.9,49.96,114726.0,38.9272,39.0049,38.7718,38.8184,114726.0
2015-11-19 09:40:00,49.94,50.08,49.92,50.05,45248.0,38.8028,38.9116,38.7873,38.8883,45248.0
2015-11-19 09:50:00,50.03,50.1,49.98,50.0,80893.0,38.8728,38.9272,38.8339,38.8495,80893.0
2015-11-19 10:00:00,50.0,50.06,49.95,50.03,112091.0,38.8495,38.8961,38.8106,38.8728,112091.0
2015-11-19 10:10:00,50.04,50.09,49.99,50.04,87115.0,38.8805,38.9194,38.8417,38.8805,87115.0
2015-11-19 10:20:00,50.04,50.08,49.99,50.04,53217.0,38.8805,38.9116,38.8417,38.8805,53217.0
2015-11-19 10:30:00,50.07,50.14,50.01,50.09,46842.0,38.9038,38.9582,38.8572,38.9194,46842.0
2015-11-19 10:40:00,50.08,50.17,50.05,50.16,67779.0,38.9116,38.9815,38.8883,38.9738,67779.0
2015-11-19 10:50:00,50.15,50.16,50.03,50.07,42312.0,38.966,38.9738,38.8728,38.9038,42312.0
2015-11-19 11:00:00,50.06,50.14,50.04,50.09,41036.0,38.8961,38.9582,38.8805,38.9194,41036.0
2015-11-19 11:10:00,50.1,50.13,50.04,50.09,48897.0,38.9272,38.9505,38.8805,38.9194,48897.0
2015-11-19 11:20:00,50.09,50.14,50.05,50.11,60855.0,38.9194,38.9582,38.8883,38.9349,60855.0
2015-11-19 11:30:00,50.11,50.18,50.09,50.1,88424.0,38.9349,38.9893,38.9194,38.9272,88424.0
2015-11-19 11:40:00,50.1,50.15,50.09,50.1,78992.0,38.9272,38.966,38.9194,38.9272,78992.0
2015-11-19 11:50:00,50.1,50.11,50.03,50.07,78642.0,38.9272,38.9349,38.8728,38.9038,78642.0
2015-11-19 12:00:00,50.07,50.11,50.05,50.05,41215.0,38.9038,38.9349,38.8883,38.8883,41215.0
2015-11-19 12:10:00,50.06,50.21,50.04,50.06,90726.0,38.8961,39.0126,38.8805,38.8961,90726.0
2015-11-19 12:20:00,50.07,50.23,50.06,50.19,36599.0,38.9038,39.0282,38.8961,38.9971,36599.0
2015-11-19 12:30:00,50.18,50.25,50.17,50.24,30110.0,38.9893,39.0437,38.9815,39.0359,30110.0
2015-11-19 12:40:00,50.23,50.28,50.2,50.21,68139.0,39.0282,39.067,39.0049,39.0126,68139.0
2015-11-19 12:50:00,50.21,50.32,50.2,50.29,46050.0,39.0126,39.0981,39.0049,39.0748,46050.0
2015-11-19 13:00:00,50.29,50.29,50.24,50.26,39823.0,39.0748,39.0748,39.0359,39.0515,39823.0
2015-11-19 13:10:00,50.26,50.29,50.19,50.19,57079.0,39.0515,39.0748,38.9971,38.9971,57079.0
2015-11-19 13:20:00,50.19,50.21,50.14,50.17,40395.0,38.9971,39.0126,38.9582,38.9815,40395.0
2015-11-19 13:30:00,50.17,50.17,50.06,50.1,33196.0,38.9815,38.9815,38.8961,38.9272,33196.0
2015-11-19 13:40:00,50.09,50.16,50.07,50.11,106068.0,38.9194,38.9738,38.9038,38.9349,106068.0
2015-11-19 13:50:00,50.11,50.19,50.1,50.15,65901.0,38.9349,38.9971,38.9272,38.966,65901.0
2015-11-19 14:00:00,50.16,50.17,50.13,50.15,74549.0,38.9738,38.9815,38.9505,38.966,74549.0
2015-11-19 14:10:00,50.14,50.17,50.11,50.14,61422.0,38.9582,38.9815,38.9349,38.9582,61422.0
2015-11-19 14:20:00,50.14,50.14,50.08,50.1,39593.0,38.9582,38.9582,38.9116,38.9272,39593.0
2015-11-19 14:30:00,50.11,50.16,50.1,50.15,46284.0,38.9349,38.9738,38.9272,38.966,46284.0
2015-11-19 14:40:00,50.15,50.19,50.14,50.17,65135.0,38.966,38.9971,38.9582,38.9815,65135.0
2015-11-19 14:50:00,50.17,50.23,50.17,50.18,43142.0,38.9815,39.0282,38.9815,38.9893,43142.0
2015-11-19 15:00:00,50.18,50.2,50.15,50.16,60494.0,38.9893,39.0049,38.966,38.9738,60494.0
2015-11-19 15:10:00,50.16,50.22,50.12,50.12,134833.0,38.9738,39.0204,38.9427,38.9427,134833.0
2015-11-19 15:20:00,50.12,50.19,50.11,50.16,133408.0,38.9427,38.9971,38.9349,38.9738,133408.0
2015-11-19 15:30:00,50.16,50.2,50.06,50.06,84292.0,38.9738,39.0049,38.8961,38.8961,84292.0
2015-11-19 15:40:00,50.06,50.13,50.06,50.1,69080.0,38.8961,38.9505,38.8961,38.9272,69080.0
2015-11-19 15:50:00,50.11,50.16,50.1,50.14,160928.0,38.9349,38.9738,38.9272,38.9582,160928.0
2015-11-20 09:30:00,50.31,50.42,50.29,50.36,268450.0,39.0903,39.1758,39.0748,39.1292,268450.0
2015-11-20 09:40:00,50.36,50.57,50.36,50.44,49373.0,39.1292,39.2923,39.1292,39.1913,49373.0
2015-11-20 09:50:00,50.44,50.45,50.33,50.38,116475.0,39.1913,39.1991,39.1059,39.1447,116475.0
2015-11-20 10:00:00,50.39,50.45,50.34,50.41,81006.0,39.1525,39.1991,39.1136,39.168,81006.0
2015-11-20 10:10:00,50.41,50.49,50.4,50.44,51172.0,39.168,39.2302,39.1603,39.1913,51172.0
2015-11-20 10:20:00,50.45,50.51,50.39,50.48,95403.0,39.1991,39.2457,39.1525,39.2224,95403.0
2015-11-20 10:30:00,50.47,50.49,50.4,50.47,53569.0,39.2146,39.2302,39.1603,39.2146,53569.0
2015-11-20 10:40:00,50.46,50.47,50.35,50.35,34640.0,39.2069,39.2146,39.1214,39.1214,34640.0
2015-11-20 10:50:00,50.36,50.36,50.19,50.2,65361.0,39.1292,39.1292,38.9971,39.0049,65361.0
2015-11-20 11:00:00,50.21,50.27,50.18,50.25,49256.0,39.0126,39.0592,38.9893,39.0437,49256.0
2015-11-20 11:10:00,50.24,50.27,50.19,50.27,46181.0,39.0359,39.0592,38.9971,39.0592,46181.0
2015-11-20 11:20:00,50.26,50.26,50.19,50.23,50376.0,39.0515,39.0515,38.9971,39.0282,50376.0
2015-11-20 11:30:00,50.23,50.23,50.13,50.15,48192.0,39.0282,39.0282,38.9505,38.966,48192.0
2015-11-20 11:40:00,50.15,50.18,50.09,50.1,33370.0,38.966,38.9893,38.9194,38.9272,33370.0
2015-11-20 11:50:00,50.09,50.1,50.03,50.06,53654.0,38.9194,38.9272,38.8728,38.8961,53654.0
2015-11-20 12:00:00,50.06,50.09,50.05,50.09,30187.0,38.8961,38.9194,38.8883,38.9194,30187.0
2015-11-20 12:10:00,50.09,50.09,50.0,50.05,29833.0,38.9194,38.9194,38.8495,38.8883,29833.0
2015-11-20 12:20:00,50.05,50.11,50.03,50.05,32932.0,38.8883,38.9349,38.8728,38.8883,32932.0
2015-11-20 12:30:00,50.04,50.11,50.03,50.07,27007.0,38.8805,38.9349,38.8728,38.9038,27007.0
2015-11-20 12:40:00,50.07,50.12,50.01,50.04,23149.0,38.9038,38.9427,38.8572,38.8805,23149.0
2015-11-20 12:50:00,50.04,50.04,49.99,49.99,34297.0,38.8805,38.8805,38.8417,38.8417,34297.0
2015-11-20 13:00:00,49.99,50.04,49.98,50.01,58654.0,38.8417,38.8805,38.8339,38.8572,58654.0
2015-11-20 13:10:00,50.01,50.02,49.98,50.02,71953.0,38.8572,38.865,38.8339,38.865,71953.0
2015-11-20 13:20:00,50.02,50.02,49.98,49.99,34282.0,38.865,38.865,38.8339,38.8417,34282.0
2015-11-20 13:30:00,49.99,50.02,49.98,50.02,57727.0,38.8417,38.865,38.8339,38.865,57727.0
2015-11-20 13:40:00,50.01,50.03,49.99,50.01,33663.0,38.8572,38.8728,38.8417,38.8572,33663.0
2015-11-20 13:50:00,50.0,50.02,49.99,50.0,51079.0,38.8495,38.865,38.8417,38.8495,51079.0
2015-11-20 14:00:00,50.01,50.08,50.0,50.06,44937.0,38.8572,38.9116,38.8495,38.8961,44937.0
2015-11-20 14:10:00,50.07,50.1,50.06,50.08,24724.0,38.9038,38.9272,38.8961,38.9116,24724.0
2015-11-20 14:20:00,50.09,50.11,50.08,50.09,38256.0,38.9194,38.9349,38.9116,38.9194,38256.0
2015-11-20 14:30:00,50.09,50.12,50.08,50.11,38347.0,38.9194,38.9427,38.9116,38.9349,38347.0
2015-11-20 14:40:00,50.11,50.12,50.09,50.1,36106.0,38.9349,38.9427,38.9194,38.9272,36106.0
2015-11-20 14:50:00,50.1,50.11,50.08,50.1,62547.0,38.9272,38.9349,38.9116,38.9272,62547.0
2015-11-20 15:00:00,50.09,50.1,50.03,50.05,149235.0,38.9194,38.9272,38.8728,38.8883,149235.0
2015-11-20 15:10:00,50.05,50.06,50.02,50.03,52856.0,38.8883,38.8961,38.865,38.8728,52856.0
2015-11-20 15:20:00,50.03,50.08,50.0,50.07,85124.0,38.8728,38.9116,38.8495,38.9038,85124.0
2015-11-20 15:30:00,50.08,50.13,50.07,50.09,102830.0,38.9116,38.9505,38.9038,38.9194,102830.0
2015-11-20 15:40:00,50.09,50.18,50.08,50.13,138104.0,38.9194,38.9893,38.9116,38.9505,138104.0
2015-11-20 15:50:00,50.13,50.16,50.1,50.16,359154.0,38.9505,38.9738,38.9272,38.9738,359154.0
2015-11-23 09:30:00,50.2,50.35,50.03,50.05,90809.0,39.0049,39.1214,38.8728,38.8883,90809.0
2015-11-23 09:40:00,50.06,50.27,50.05,50.23,41049.0,38.8961,39.0592,38.8883,39.0282,41049.0
2015-11-23 09:50:00,50.21,50.26,50.14,50.16,127118.0,39.0126,39.0515,38.9582,38.9738,127118.0
2015-11-23 10:00:00,50.16,50.22,50.04,50.09,123777.0,38.9738,39.0204,38.8805,38.9194,123777.0
2015-11-23 10:10:00,50.09,50.27,50.07,50.27,63844.0,38.9194,39.0592,38.9038,39.0592,63844.0
2015-11-23 10:20:00,50.27,50.34,50.22,50.29,49636.0,39.0592,39.1136,39.0204,39.0748,49636.0
2015-11-23 10:30:00,50.29,50.32,50.15,50.15,47266.0,39.0748,39.0981,38.966,38.966,47266.0
2015-11-23 10:40:00,50.15,50.16,50.06,50.13,65066.0,38.966,38.9738,38.8961,38.9505,65066.0
2015-11-23 10:50:00,50.13,50.23,50.11,50.22,52701.0,38.9505,39.0282,38.9349,39.0204,52701.0
2015-11-23 11:00:00,50.22,50.22,50.06,50.08,100395.0,39.0204,39.0204,38.8961,38.9116,100395.0
2015-11-23 11:10:00,50.09,50.13,50.05,50.06,60290.0,38.9194,38.9505,38.8883,38.8961,60290.0
2015-11-23 11:20:00,50.07,50.11,50.02,50.1,73198.0,38.9038,38.9349,38.865,38.9272,73198.0
2015-11-23 11:30:00,50.1,50.16,50.04,50.07,74247.0,38.9272,38.9738,38.8805,38.9038,74247.0
2015-11-23 11:40:00,50.08,50.13,50.06,50.1,36034.0,38.9116,38.9505,38.8961,38.9272,36034.0
2015-11-23 11:50:00,50.1,50.14,50.06,50.08,56154.0,38.9272,38.9582,38.8961,38.9116,56154.0
2015-11-23 12:00:00,50.08,50.11,50.02,50.03,79248.0,38.9116,38.9349,38.865,38.8728,79248.0
2015-11-23 12:10:00,50.03,50.06,49.99,50.05,52870.0,38.8728,38.8961,38.8417,38.8883,52870.0
2015-11-23 12:20:00,50.05,50.05,50.0,50.0,44678.0,38.8883,38.8883,38.8495,38.8495,44678.0
2015-11-23 12:30:00,50.0,50.05,49.99,50.02,39071.0,38.8495,38.8883,38.8417,38.865,39071.0
2015-11-23 12:40:00,50.03,50.03,49.98,50.0,63222.0,38.8728,38.8728,38.8339,38.8495,63222.0
2015-11-23 12:50:00,50.0,50.04,49.98,49.99,44430.0,38.8495,38.8805,38.8339,38.8417,44430.0
2015-11-23 13:00:00,49.99,50.01,49.98,49.99,61045.0,38.8417,38.8572,38.8339,38.8417,61045.0
2015-11-23 13:10:00,50.0,50.01,49.98,50.0,71399.0,38.8495,38.8572,38.8339,38.8495,71399.0
2015-11-23 13:20:00,49.99,50.04,49.99,50.03,37458.0,38.8417,38.8805,38.8417,38.8728,37458.0
2015-11-23 13:30:00,50.03,50.07,49.99,50.05,41820.0,38.8728,38.9038,38.8417,38.8883,41820.0
2015-11-23 13:40:00,50.04,50.04,49.99,50.03,53382.0,38.8805,38.8805,38.8417,38.8728,53382.0
2015-11-23 13:50:00,50.02,50.03,49.98,49.99,47657.0,38.865,38.8728,38.8339,38.8417,47657.0
2015-11-23 14:00:00,49.99,50.03,49.98,50.0,101383.0,38.8417,38.8728,38.8339,38.8495,101383.0
2015-11-23 14:10:00,50.0,50.02,49.98,49.99,128997.0,38.8495,38.865,38.8339,38.8417,128997.0
2015-11-23 14:20:00,49.99,50.01,49.98,50.01,142302.0,38.8417,38.8572,38.8339,38.8572,142302.0
2015-11-23 14:30:00,50.0,50.0,49.87,49.9,99912.0,38.8495,38.8495,38.7485,38.7718,99912.0
2015-11-23 14:40:00,49.91,49.96,49.9,49.92,39839.0,38.7795,38.8184,38.7718,38.7873,39839.0
2015-11-23 14:50:00,49.92,49.94,49.87,49.88,36725.0,38.7873,38.8028,38.7485,38.7562,36725.0
2015-11-23 15:00:00,49.89,49.96,49.88,49.94,52971.0,38.764,38.8184,38.7562,38.8028,52971.0
2015-11-23 15:10:00,49.94,50.01,49.93,50.0,66859.0,38.8028,38.8572,38.7951,38.8495,66859.0
2015-11-23 15:20:00,50.0,50.04,50.0,50.03,47526.0,38.8495,38.8805,38.8495,38.8728,47526.0
2015-11-23 15:30:00,50.03,50.09,50.02,50.04,55861.0,38.8728,38.9194,38.865,38.8805,55861.0
2015-11-23 15:40:00,50.04,50.06,50.01,50.05,78844.0,38.8805,38.8961,38.8572,38.8883,78844.0
2015-11-23 15:50:00,50.06,50.07,49.99,50.06,252139.0,38.8961,38.9038,38.8417,38.8961,252139.0
2015-11-24 09:30:00,49.88,49.99,49.78,49.95,116576.0,38.7562,38.8417,38.6785,38.8106,116576.0
2015-11-24 09:40:00,49.95,50.05,49.87,49.88,100099.0,38.8106,38.8883,38.7485,38.7562,100099.0
2015-11-24 09:50:00,49.9,50.03,49.85,49.94,104188.0,38.7718,38.8728,38.7329,38.8028,104188.0
2015-11-24 10:00:00,49.93,50.0,49.87,49.93,66796.0,38.7951,38.8495,38.7485,38.7951,66796.0
2015-11-24 10:10:00,49.93,49.99,49.85,49.87,67394.0,38.7951,38.8417,38.7329,38.7485,67394.0
2015-11-24 10:20:00,49.86,49.91,49.75,49.78,70421.0,38.7407,38.7795,38.6552,38.6785,70421.0
2015-11-24 10:30:00,49.78,49.85,49.74,49.84,73303.0,38.6785,38.7329,38.6474,38.7251,73303.0
2015-11-24 10:40:00,49.84,49.87,49.71,49.71,52031.0,38.7251,38.7485,38.6241,38.6241,52031.0
2015-11-24 10:50:00,49.71,49.87,49.71,49.83,50957.0,38.6241,38.7485,38.6241,38.7174,50957.0
2015-11-24 11:00:00,49.84,49.88,49.78,49.85,55277.0,38.7251,38.7562,38.6785,38.7329,55277.0
2015-11-24 11:10:00,49.84,49.92,49.83,49.89,73096.0,38.7251,38.7873,38.7174,38.764,73096.0
2015-11-24 11:20:00,49.88,49.97,49.84,49.91,80685.0,38.7562,38.8262,38.7251,38.7795,80685.0
2015-11-24 11:30:00,49.92,50.02,49.92,49.95,74951.0,38.7873,38.865,38.7873,38.8106,74951.0
2015-11-24 11:40:00,49.96,49.99,49.84,49.86,58757.0,38.8184,38.8417,38.7251,38.7407,58757.0
2015-11-24 11:50:00,49.86,49.95,49.86,49.92,78799.0,38.7407,38.8106,38.7407,38.7873,78799.0
2015-11-24 12:00:00,49.92,50.02,49.92,49.98,52332.0,38.7873,38.865,38.7873,38.8339,52332.0
2015-11-24 12:10:00,49.99,50.02,49.96,49.98,33059.0,38.8417,38.865,38.8184,38.8339,33059.0
2015-11-24 12:20:00,49.98,50.04,49.97,50.02,30251.0,38.8339,38.8805,38.8262,38.865,30251.0
2015-11-24 12:30:00,50.01,50.02,49.98,50.0,26955.0,38.8572,38.865,38.8339,38.8495,26955.0
2015-11-24 12:40:00,50.0,50.01,49.9,49.93,38660.0,38.8495,38.8572,38.7718,38.7951,38660.0
2015-11-24 12:50:00,49.92,49.97,49.9,49.92,38009.0,38.7873,38.8262,38.7718,38.7873,38009.0
2015-11-24 13:00:00,49.92,50.08,49.9,50.07,43211.0,38.7873,38.9116,38.7718,38.9038,43211.0
2015-11-24 13:10:00,50.08,50.09,49.99,50.0,59761.0,38.9116,38.9194,38.8417,38.8495,59761.0
2015-11-24 13:20:00,49.99,50.07,49.99,50.06,43957.0,38.8417,38.9038,38.8417,38.8961,43957.0
2015-11-24 13:30:00,50.06,50.08,50.03,50.03,37832.0,38.8961,38.9116,38.8728,38.8728,37832.0
2015-11-24 13:40:00,50.04,50.06,50.02,50.03,47226.0,38.8805,38.8961,38.865,38.8728,47226.0
2015-11-24 13:50:00,50.03,50.05,50.01,50.05,51885.0,38.8728,38.8883,38.8572,38.8883,51885.0
2015-11-24 14:00:00,50.05,50.13,50.04,50.08,37730.0,38.8883,38.9505,38.8805,38.9116,37730.0
2015-11-24 14:10:00,50.08,50.1,50.0,50.03,32300.0,38.9116,38.9272,38.8495,38.8728,32300.0
2015-11-24 14:20:00,50.03,50.05,50.01,50.03,50521.0,38.8728,38.8883,38.8572,38.8728,50521.0
2015-11-24 14:30:00,50.03,50.04,49.99,50.02,37824.0,38.8728,38.8805,38.8417,38.865,37824.0
2015-11-24 14:40:00,50.03,50.03,49.99,49.99,47524.0,38.8728,38.8728,38.8417,38.8417,47524.0
2015-11-24 14:50:00,50.0,50.06,49.99,50.05,36748.0,38.8495,38.8961,38.8417,38.8883,36748.0
2015-11-24 15:00:00,50.05,50.15,50.02,50.12,52826.0,38.8883,38.966,38.865,38.9427,52826.0
2015-11-24 15:10:00,50.12,50.16,50.11,50.11,51037.0,38.9427,38.9738,38.9349,38.9349,51037.0
2015-11-24 15:20:00,50.11,50.14,50.08,50.09,57341.0,38.9349,38.9582,38.9116,38.9194,57341.0
2015-11-24 15:30:00,50.08,50.11,50.03,50.04,80611.0,38.9116,38.9349,38.8728,38.8805,80611.0
2015-11-24 15:40:00,50.03,50.06,50.03,50.04,120773.0,38.8728,38.8961,38.8728,38.8805,120773.0
2015-11-24 15:50:00,50.04,50.07,50.03,50.07,207366.0,38.8805,38.9038,38.8728,38.9038,207366.0
2015-11-25 09:30:00,49.98,50.1,49.86,50.01,125963.0,38.8339,38.9272,38.7407,38.8572,125963.0
2015-11-25 09:40:00,50.0,50.04,49.91,50.01,60312.0,38.8495,38.8805,38.7795,38.8572,60312.0
2015-11-25 09:50:00,50.01,50.11,50.0,50.11,56069.0,38.8572,38.9349,38.8495,38.9349,56069.0
2015-11-25 10:00:00,50.15,50.17,50.02,50.11,96630.0,38.966,38.9815,38.865,38.9349,96630.0
2015-11-25 10:10:00,50.1,50.24,50.1,50.22,47833.0,38.9272,39.0359,38.9272,39.0204,47833.0
2015-11-25 10:20:00,50.23,50.27,50.15,50.21,50590.0,39.0282,39.0592,38.966,39.0126,50590.0
2015-11-25 10:30:00,50.2,50.26,50.17,50.21,46266.0,39.0049,39.0515,38.9815,39.0126,46266.0
2015-11-25 10:40:00,50.21,50.3,50.2,50.28,82928.0,39.0126,39.0826,39.0049,39.067,82928.0
2015-11-25 10:50:00,50.27,50.28,50.17,50.17,71988.0,39.0592,39.067,38.9815,38.9815,71988.0
2015-11-25 11:00:00,50.17,50.2,50.13,50.18,97733.0,38.9815,39.0049,38.9505,38.9893,97733.0
2015-11-25 11:10:00,50.18,50.27,50.17,50.26,79466.0,38.9893,39.0592,38.9815,39.0515,79466.0
2015-11-25 11:20:00,50.27,50.28,50.12,50.14,70843.0,39.0592,39.067,38.9427,38.9582,70843.0
2015-11-25 11:30:00,50.15,50.21,50.12,50.18,50105.0,38.966,39.0126,38.9427,38.9893,50105.0
2015-11-25 11:40:00,50.19,50.23,50.16,50.2,70291.0,38.9971,39.0282,38.9738,39.0049,70291.0
2015-11-25 11:50:00,50.19,50.29,50.19,50.27,122340.0,38.9971,39.0748,38.9971,39.0592,122340.0
2015-11-25 12:00:00,50.27,50.3,50.24,50.29,61535.0,39.0592,39.0826,39.0359,39.0748,61535.0
2015-11-25 12:10:00,50.28,50.28,50.19,50.24,57808.0,39.067,39.067,38.9971,39.0359,57808.0
2015-11-25 12:20:00,50.24,50.27,50.22,50.26,34920.0,39.0359,39.0592,39.0204,39.0515,34920.0
2015-11-25 12:30:00,50.26,50.32,50.25,50.3,32125.0,39.0515,39.0981,39.0437,39.0826,32125.0
2015-11-25 12:40:00,50.29,50.39,50.29,50.37,42713.0,39.0748,39.1525,39.0748,39.1369,42713.0
2015-11-25 12:50:00,50.38,50.45,50.37,50.44,40523.0,39.1447,39.1991,39.1369,39.1913,40523.0
2015-11-25 13:00:00,50.43,50.44,50.38,50.43,45004.0,39.1836,39.1913,39.1447,39.1836,45004.0
2015-11-25 13:10:00,50.43,50.46,50.37,50.42,83860.0,39.1836,39.2069,39.1369,39.1758,83860.0
2015-11-25 13:20:00,50.41,50.42,50.33,50.38,41440.0,39.168,39.1758,39.1059,39.1447,41440.0
2015-11-25 13:30:00,50.38,50.42,50.36,50.42,43763.0,39.1447,39.1758,39.1292,39.1758,43763.0
2015-11-25 13:40:00,50.41,50.42,50.36,50.39,56200.0,39.168,39.1758,39.1292,39.1525,56200.0
2015-11-25 13:50:00,50.39,50.42,50.33,50.35,54377.0,39.1525,39.1758,39.1059,39.1214,54377.0
2015-11-25 14:00:00,50.34,50.39,50.29,50.3,37419.0,39.1136,39.1525,39.0748,39.0826,37419.0
2015-11-25 14:10:00,50.3,50.35,50.26,50.33,45336.0,39.0826,39.1214,39.0515,39.1059,45336.0
2015-11-25 14:20:00,50.33,50.38,50.32,50.32,49435.0,39.1059,39.1447,39.0981,39.0981,49435.0
2015-11-25 14:30:00,50.32,50.32,50.25,50.29,33528.0,39.0981,39.0981,39.0437,39.0748,33528.0
2015-11-25 14:40:00,50.29,50.3,50.24,50.26,21143.0,39.0748,39.0826,39.0359,39.0515,21143.0
2015-11-25 14:50:00,50.27,50.27,50.22,50.26,31926.0,39.0592,39.0592,39.0204,39.0515,31926.0
2015-11-25 15:00:00,50.26,50.34,50.24,50.31,69366.0,39.0515,39.1136,39.0359,39.0903,69366.0
2015-11-25 15:10:00,50.32,50.35,50.27,50.29,40045.0,39.0981,39.1214,39.0592,39.0748,40045.0
2015-11-25 15:20:00,50.29,50.3,50.27,50.28,47980.0,39.0748,39.0826,39.0592,39.067,47980.0
2015-11-25 15:30:00,50.28,50.28,50.22,50.23,50945.0,39.067,39.067,39.0204,39.0282,50945.0
2015-11-25 15:40:00,50.24,50.29,50.22,50.27,113766.0,39.0359,39.0748,39.0204,39.0592,113766.0
2015-11-25 15:50:00,50.27,50.27,50.22,50.25,153521.0,39.0592,39.0592,39.0204,39.0437,153521.0
2015-11-27 09:30:00,50.1,50.24,49.96,50.05,145327.0,38.9272,39.0359,38.8184,38.8883,145327.0
2015-11-27 09:40:00,50.03,50.06,49.78,49.94,148941.0,38.8728,38.8961,38.6785,38.8028,148941.0
2015-11-27 09:50:00,49.95,49.95,49.78,49.89,133972.0,38.8106,38.8106,38.6785,38.764,133972.0
2015-11-27 10:00:00,49.89,49.9,49.76,49.82,174971.0,38.764,38.7718,38.663,38.7096,174971.0
2015-11-27 10:10:00,49.8,49.97,49.77,49.96,128197.0,38.6941,38.8262,38.6708,38.8184,128197.0
2015-11-27 10:20:00,49.95,50.09,49.9,50.04,144330.0,38.8106,38.9194,38.7718,38.8805,144330.0
2015-11-27 10:30:00,50.03,50.09,49.99,50.05,91916.0,38.8728,38.9194,38.8417,38.8883,91916.0
2015-11-27 10:40:00,50.05,50.21,50.03,50.19,101091.0,38.8883,39.0126,38.8728,38.9971,101091.0
2015-11-27 10:50:00,50.18,50.25,50.14,50.14,80723.0,38.9893,39.0437,38.9582,38.9582,80723.0
2015-11-27 11:00:00,50.15,50.23,50.14,50.23,39602.0,38.966,39.0282,38.9582,39.0282,39602.0
2015-11-27 11:10:00,50.24,50.28,50.19,50.24,67131.0,39.0359,39.067,38.9971,39.0359,67131.0
2015-11-27 11:20:00,50.25,50.25,50.16,50.21,34603.0,39.0437,39.0437,38.9738,39.0126,34603.0
2015-11-27 11:30:00,50.21,50.3,50.21,50.28,47937.0,39.0126,39.0826,39.0126,39.067,47937.0
2015-11-27 11:40:00,50.27,50.33,50.27,50.33,59850.0,39.0592,39.1059,39.0592,39.1059,59850.0
2015-11-27 11:50:00,50.33,50.36,50.3,50.35,37850.0,39.1059,39.1292,39.0826,39.1214,37850.0
2015-11-27 12:00:00,50.35,50.36,50.24,50.31,37983.0,39.1214,39.1292,39.0359,39.0903,37983.0
2015-11-27 12:10:00,50.3,50.32,50.24,50.32,39764.0,39.0826,39.0981,39.0359,39.0981,39764.0
2015-11-27 12:20:00,50.32,50.38,50.31,50.38,32325.0,39.0981,39.1447,39.0903,39.1447,32325.0
2015-11-27 12:30:00,50.39,50.42,50.35,50.36,33388.0,39.1525,39.1758,39.1214,39.1292,33388.0
2015-11-27 12:40:00,50.36,50.38,50.25,50.26,66862.0,39.1292,39.1447,39.0437,39.0515,66862.0
2015-11-27 12:50:00,50.26,50.33,50.23,50.31,159295.0,39.0515,39.1059,39.0282,39.0903,159295.0
2015-11-30 09:30:00,50.37,50.41,50.06,50.13,123616.0,39.1369,39.168,38.8961,38.9505,123616.0
2015-11-30 09:40:00,50.14,50.24,50.06,50.21,81031.0,38.9582,39.0359,38.8961,39.0126,81031.0
2015-11-30 09:50:00,50.21,50.28,50.15,50.16,76839.0,39.0126,39.067,38.966,38.9738,76839.0
2015-11-30 10:00:00,50.15,50.24,50.09,50.22,82510.0,38.966,39.0359,38.9194,39.0204,82510.0
2015-11-30 10:10:00,50.22,50.23,50.15,50.21,60713.0,39.0204,39.0282,38.966,39.0126,60713.0
2015-11-30 10:20:00,50.22,50.35,50.2,50.32,68500.0,39.0204,39.1214,39.0049,39.0981,68500.0
2015-11-30 10:30:00,50.32,50.4,50.28,50.3,48617.0,39.0981,39.1603,39.067,39.0826,48617.0
2015-11-30 10:40:00,50.29,50.36,50.27,50.36,45105.0,39.0748,39.1292,39.0592,39.1292,45105.0
2015-11-30 10:50:00,50.36,50.38,50.26,50.29,70762.0,39.1292,39.1447,39.0515,39.0748,70762.0
2015-11-30 11:00:00,50.3,50.33,50.26,50.32,59223.0,39.0826,39.1059,39.0515,39.0981,59223.0
2015-11-30 11:10:00,50.32,50.4,50.26,50.27,68650.0,39.0981,39.1603,39.0515,39.0592,68650.0
2015-11-30 11:20:00,50.27,50.36,50.17,50.19,79875.0,39.0592,39.1292,38.9815,38.9971,79875.0
2015-11-30 11:30:00,50.19,50.29,50.16,50.27,61282.0,38.9971,39.0748,38.9738,39.0592,61282.0
2015-11-30 11:40:00,50.26,50.26,50.12,50.12,65434.0,39.0515,39.0515,38.9427,38.9427,65434.0
2015-11-30 11:50:00,50.12,50.15,50.05,50.13,90949.0,38.9427,38.966,38.8883,38.9505,90949.0
2015-11-30 12:00:00,50.14,50.19,50.11,50.14,95706.0,38.9582,38.9971,38.9349,38.9582,95706.0
2015-11-30 12:10:00,50.15,50.21,50.13,50.17,45679.0,38.966,39.0126,38.9505,38.9815,45679.0
2015-11-30 12:20:00,50.16,50.17,50.09,50.15,39020.0,38.9738,38.9815,38.9194,38.966,39020.0
2015-11-30 12:30:00,50.15,50.16,50.08,50.11,54053.0,38.966,38.9738,38.9116,38.9349,54053.0
2015-11-30 12:40:00,50.11,50.14,50.09,50.11,68016.0,38.9349,38.9582,38.9194,38.9349,68016.0
2015-11-30 12:50:00,50.11,50.12,50.03,50.05,58068.0,38.9349,38.9427,38.8728,38.8883,58068.0
2015-11-30 13:00:00,50.05,50.1,50.04,50.08,55863.0,38.8883,38.9272,38.8805,38.9116,55863.0
2015-11-30 13:10:00,50.08,50.1,50.06,50.1,41274.0,38.9116,38.9272,38.8961,38.9272,41274.0
2015-11-30 13:20:00,50.09,50.12,50.01,50.11,67734.0,38.9194,38.9427,38.8572,38.9349,67734.0
2015-11-30 13:30:00,50.12,50.12,50.08,50.08,53011.0,38.9427,38.9427,38.9116,38.9116,53011.0
2015-11-30 13:40:00,50.08,50.1,50.05,50.1,44407.0,38.9116,38.9272,38.8883,38.9272,44407.0
2015-11-30 13:50:00,50.1,50.12,50.06,50.12,45510.0,38.9272,38.9427,38.8961,38.9427,45510.0
2015-11-30 14:00:00,50.12,50.12,50.09,50.1,67348.0,38.9427,38.9427,38.9194,38.9272,67348.0
2015-11-30 14:10:00,50.1,50.13,50.01,50.01,160789.0,38.9272,38.9505,38.8572,38.8572,160789.0
2015-11-30 14:20:00,50.01,50.05,49.99,50.03,119227.0,38.8572,38.8883,38.8417,38.8728,119227.0
2015-11-30 14:30:00,50.04,50.09,50.01,50.08,66893.0,38.8805,38.9194,38.8572,38.9116,66893.0
2015-11-30 14:40:00,50.07,50.09,50.03,50.05,44942.0,38.9038,38.9194,38.8728,38.8883,44942.0
2015-11-30 14:50:00,50.06,50.08,50.05,50.06,76174.0,38.8961,38.9116,38.8883,38.8961,76174.0
2015-11-30 15:00:00,50.05,50.07,50.01,50.05,57211.0,38.8883,38.9038,38.8572,38.8883,57211.0
2015-11-30 15:10:00,50.04,50.05,49.98,49.99,109274.0,38.8805,38.8883,38.8339,38.8417,109274.0
2015-11-30 15:20:00,50.0,50.01,49.98,50.01,713295.0,38.8495,38.8572,38.8339,38.8572,713295.0
2015-11-30 15:30:00,50.01,50.07,50.0,50.05,73280.0,38.8572,38.9038,38.8495,38.8883,73280.0
2015-11-30 15:40:00,50.05,50.06,49.96,50.03,176534.0,38.8883,38.8961,38.8184,38.8728,176534.0
2015-11-30 15:50:00,50.02,50.07,50.0,50.01,301566.0,38.865,38.9038,38.8495,38.8572,301566.0
2015-12-01 09:30:00,50.22,50.44,50.04,50.34,123412.0,39.0204,39.1913,38.8805,39.1136,123412.0
2015-12-01 09:40:00,50.35,50.43,50.17,50.24,113832.0,39.1214,39.1836,38.9815,39.0359,113832.0
2015-12-01 09:50:00,50.24,50.41,50.24,50.35,88249.0,39.0359,39.168,39.0359,39.1214,88249.0
2015-12-01 10:00:00,50.33,50.36,50.16,50.18,216750.0,39.1059,39.1292,38.9738,38.9893,216750.0
2015-12-01 10:10:00,50.17,50.21,49.97,50.04,112630.0,38.9815,39.0126,38.8262,38.8805,112630.0
2015-12-01 10:20:00,50.04,50.08,49.99,50.04,125929.0,38.8805,38.9116,38.8417,38.8805,125929.0
2015-12-01 10:30:00,50.04,50.06,49.98,50.02,111987.0,38.8805,38.8961,38.8339,38.865,111987.0
2015-12-01 10:40:00,50.02,50.05,49.98,50.02,119010.0,38.865,38.8883,38.8339,38.865,119010.0
2015-12-01 10:50:00,50.02,50.02,49.89,49.95,128775.0,38.865,38.865,38.764,38.8106,128775.0
2015-12-01 11:00:00,49.96,50.05,49.85,49.88,76529.0,38.8184,38.8883,38.7329,38.7562,76529.0
2015-12-01 11:10:00,49.88,49.95,49.73,49.78,106673.0,38.7562,38.8106,38.6397,38.6785,106673.0
2015-12-01 11:20:00,49.77,49.89,49.74,49.79,95873.0,38.6708,38.764,38.6474,38.6863,95873.0
2015-12-01 11:30:00,49.8,49.81,49.59,49.62,118663.0,38.6941,38.7018,38.5309,38.5542,118663.0
2015-12-01 11:40:00,49.62,49.69,49.53,49.54,110054.0,38.5542,38.6086,38.4843,38.492,110054.0
2015-12-01 11:50:00,49.55,49.55,49.34,49.44,201106.0,38.4998,38.4998,38.3366,38.4143,201106.0
2015-12-01 12:00:00,49.45,49.48,49.27,49.37,203193.0,38.4221,38.4454,38.2823,38.36,203193.0
2015-12-01 12:10:00,49.36,49.46,49.36,49.41,52669.0,38.3522,38.4299,38.3522,38.391,52669.0
2015-12-01 12:20:00,49.42,49.43,49.35,49.37,49118.0,38.3988,38.4066,38.3444,38.36,49118.0
2015-12-01 12:30:00,49.37,49.43,49.35,49.41,73413.0,38.36,38.4066,38.3444,38.391,73413.0
2015-12-01 12:40:00,49.41,49.46,49.28,49.28,113541.0,38.391,38.4299,38.29,38.29,113541.0
2015-12-01 12:50:00,49.28,49.34,49.25,49.27,99391.0,38.29,38.3366,38.2667,38.2823,99391.0
2015-12-01 13:00:00,49.27,49.34,49.19,49.2,82958.0,38.2823,38.3366,38.2201,38.2279,82958.0
2015-12-01 13:10:00,49.19,49.2,49.03,49.06,147700.0,38.2201,38.2279,38.0958,38.1191,147700.0
2015-12-01 13:20:00,49.06,49.09,48.95,49.02,144337.0,38.1191,38.1424,38.0336,38.088,144337.0
2015-12-01 13:30:00,49.02,49.15,49.0,49.15,120032.0,38.088,38.189,38.0725,38.189,120032.0
2015-12-01 13:40:00,49.15,49.28,49.13,49.23,114082.0,38.189,38.29,38.1735,38.2512,114082.0
2015-12-01 13:50:00,49.23,49.32,49.23,49.24,86254.0,38.2512,38.3211,38.2512,38.2589,86254.0
2015-12-01 14:00:00,49.25,49.26,49.18,49.2,76404.0,38.2667,38.2745,38.2123,38.2279,76404.0
2015-12-01 14:10:00,49.2,49.23,49.18,49.2,112783.0,38.2279,38.2512,38.2123,38.2279,112783.0
2015-12-01 14:20:00,49.2,49.33,49.13,49.31,130503.0,38.2279,38.3289,38.1735,38.3133,130503.0
2015-12-01 14:30:00,49.31,49.33,49.3,49.31,71752.0,38.3133,38.3289,38.3056,38.3133,71752.0
2015-12-01 14:40:00,49.32,49.45,49.31,49.45,78691.0,38.3211,38.4221,38.3133,38.4221,78691.0
2015-12-01 14:50:00,49.44,49.54,49.43,49.52,120784.0,38.4143,38.492,38.4066,38.4765,120784.0
2015-12-01 15:00:00,49.53,49.54,49.48,49.5,106671.0,38.4843,38.492,38.4454,38.461,106671.0
2015-12-01 15:10:00,49.5,49.57,49.44,49.57,132637.0,38.461,38.5154,38.4143,38.5154,132637.0
2015-12-01 15:20:00,49.57,49.6,49.51,49.53,126691.0,38.5154,38.5387,38.4687,38.4843,126691.0
2015-12-01 15:30:00,49.54,49.57,49.52,49.54,193843.0,38.492,38.5154,38.4765,38.492,193843.0
2015-12-01 15:40:00,49.54,49.61,49.52,49.59,199314.0,38.492,38.5464,38.4765,38.5309,199314.0
2015-12-01 15:50:00,49.59,49.66,49.57,49.61,360806.0,38.5309,38.5853,38.5154,38.5464,360806.0
2015-12-02 09:30:00,49.4,50.05,49.4,49.66,154233.0,38.3833,38.8883,38.3833,38.5853,154233.0
2015-12-02 09:40:00,49.66,49.78,49.52,49.57,79648.0,38.5853,38.6785,38.4765,38.5154,79648.0
2015-12-02 09:50:00,49.57,49.63,49.55,49.6,57621.0,38.5154,38.562,38.4998,38.5387,57621.0
2015-12-02 10:00:00,49.6,49.61,49.39,49.51,135207.0,38.5387,38.5464,38.3755,38.4687,135207.0
2015-12-02 10:10:00,49.51,49.6,49.45,49.54,127706.0,38.4687,38.5387,38.4221,38.492,127706.0
2015-12-02 10:20:00,49.54,49.57,49.43,49.44,138250.0,38.492,38.5154,38.4066,38.4143,138250.0
2015-12-02 10:30:00,49.43,49.45,49.34,49.4,70193.0,38.4066,38.4221,38.3366,38.3833,70193.0
2015-12-02 10:40:00,49.4,49.49,49.39,49.45,107658.0,38.3833,38.4532,38.3755,38.4221,107658.0
2015-12-02 10:50:00,49.45,49.48,49.42,49.45,55334.0,38.4221,38.4454,38.3988,38.4221,55334.0
2015-12-02 11:00:00,49.45,49.45,49.34,49.34,125111.0,38.4221,38.4221,38.3366,38.3366,125111.0
2015-12-02 11:10:00,49.34,49.42,49.3,49.4,86455.0,38.3366,38.3988,38.3056,38.3833,86455.0
2015-12-02 11:20:00,49.39,49.41,49.32,49.38,64236.0,38.3755,38.391,38.3211,38.3677,64236.0
2015-12-02 11:30:00,49.38,49.44,49.36,49.39,55504.0,38.3677,38.4143,38.3522,38.3755,55504.0
2015-12-02 11:40:00,49.39,49.4,49.26,49.27,50440.0,38.3755,38.3833,38.2745,38.2823,50440.0
2015-12-02 11:50:00,49.28,49.29,49.23,49.25,52529.0,38.29,38.2978,38.2512,38.2667,52529.0
2015-12-02 12:00:00,49.25,49.34,49.23,49.34,45508.0,38.2667,38.3366,38.2512,38.3366,45508.0
2015-12-02 12:10:00,49.35,49.38,49.31,49.37,34079.0,38.3444,38.3677,38.3133,38.36,34079.0
2015-12-02 12:20:00,49.37,49.42,49.34,49.41,68085.0,38.36,38.3988,38.3366,38.391,68085.0
2015-12-02 12:30:00,49.41,49.43,49.39,49.42,59818.0,38.391,38.4066,38.3755,38.3988,59818.0
2015-12-02 12:40:00,49.42,49.48,49.4,49.44,95627.0,38.3988,38.4454,38.3833,38.4143,95627.0
2015-12-02 12:50:00,49.44,49.44,49.38,49.39,61932.0,38.4143,38.4143,38.3677,38.3755,61932.0
2015-12-02 13:00:00,49.39,49.4,49.34,49.38,78896.0,38.3755,38.3833,38.3366,38.3677,78896.0
2015-12-02 13:10:00,49.39,49.46,49.38,49.4,99802.0,38.3755,38.4299,38.3677,38.3833,99802.0
2015-12-02 13:20:00,49.4,49.44,49.37,49.37,64185.0,38.3833,38.4143,38.36,38.36,64185.0
2015-12-02 13:30:00,49.38,49.4,49.33,49.35,36537.0,38.3677,38.3833,38.3289,38.3444,36537.0
2015-12-02 13:40:00,49.34,49.35,49.24,49.26,52766.0,38.3366,38.3444,38.2589,38.2745,52766.0
2015-12-02 13:50:00,49.25,49.27,49.2,49.26,71492.0,38.2667,38.2823,38.2279,38.2745,71492.0
2015-12-02 14:00:00,49.25,49.26,49.18,49.23,65283.0,38.2667,38.2745,38.2123,38.2512,65283.0
2015-12-02 14:10:00,49.23,49.23,49.08,49.09,255529.0,38.2512,38.2512,38.1346,38.1424,255529.0
2015-12-02 14:20:00,49.09,49.12,49.04,49.04,114178.0,38.1424,38.1657,38.1036,38.1036,114178.0
2015-12-02 14:30:00,49.03,49.03,48.97,48.99,92223.0,38.0958,38.0958,38.0492,38.0647,92223.0
2015-12-02 14:40:00,48.98,49.0,48.86,48.87,100793.0,38.0569,38.0725,37.9637,37.9715,100793.0
2015-12-02 14:50:00,48.87,48.9,48.81,48.84,133278.0,37.9715,37.9948,37.9248,37.9482,133278.0
2015-12-02 15:00:00,48.83,48.94,48.8,48.9,83968.0,37.9404,38.0259,37.9171,37.9948,83968.0
2015-12-02 15:10:00,48.89,48.95,48.87,48.95,109491.0,37.987,38.0336,37.9715,38.0336,109491.0
2015-12-02 15:20:00,48.95,49.04,48.94,48.98,91430.0,38.0336,38.1036,38.0259,38.0569,91430.0
2015-12-02 15:30:00,48.98,49.01,48.92,48.94,114194.0,38.0569,38.0802,38.0103,38.0259,114194.0
2015-12-02 15:40:00,48.94,49.0,48.85,48.87,160737.0,38.0259,38.0725,37.9559,37.9715,160737.0
2015-12-02 15:50:00,48.86,48.95,48.84,48.92,298585.0,37.9637,38.0336,37.9482,38.0103,298585.0
2015-12-03 09:30:00,48.99,49.0,48.65,48.83,156345.0,38.0647,38.0725,37.8005,37.9404,156345.0
2015-12-03 09:40:00,48.83,48.86,48.54,48.58,80074.0,37.9404,37.9637,37.7151,37.7461,80074.0
2015-12-03 09:50:00,48.58,48.82,48.56,48.7,85732.0,37.7461,37.9326,37.7306,37.8394,85732.0
2015-12-03 10:00:00,48.71,48.71,48.46,48.47,97557.0,37.8471,37.8471,37.6529,37.6607,97557.0
2015-12-03 10:10:00,48.47,48.52,48.42,48.44,142360.0,37.6607,37.6995,37.6218,37.6374,142360.0
2015-12-03 10:20:00,48.43,48.44,48.32,48.42,133274.0,37.6296,37.6374,37.5441,37.6218,133274.0
2015-12-03 10:30:00,48.42,48.53,48.38,48.41,144371.0,37.6218,37.7073,37.5907,37.614,144371.0
2015-12-03 10:40:00,48.41,48.53,48.4,48.53,139148.0,37.614,37.7073,37.6063,37.7073,139148.0
2015-12-03 10:50:00,48.53,48.54,48.37,48.39,116036.0,37.7073,37.7151,37.583,37.5985,116036.0
2015-12-03 11:00:00,48.37,48.41,48.28,48.4,127046.0,37.583,37.614,37.513,37.6063,127046.0
2015-12-03 11:10:00,48.4,48.5,48.39,48.5,95494.0,37.6063,37.684,37.5985,37.684,95494.0
2015-12-03 11:20:00,48.5,48.52,48.45,48.51,108433.0,37.684,37.6995,37.6451,37.6917,108433.0
2015-12-03 11:30:00,48.51,48.52,48.35,48.4,172874.0,37.6917,37.6995,37.5674,37.6063,172874.0
2015-12-03 11:40:00,48.4,48.42,48.24,48.28,119649.0,37.6063,37.6218,37.482,37.513,119649.0
2015-12-03 11:50:00,48.28,48.34,48.25,48.34,73826.0,37.513,37.5597,37.4897,37.5597,73826.0
2015-12-03 12:00:00,48.34,48.42,48.31,48.4,93429.0,37.5597,37.6218,37.5363,37.6063,93429.0
2015-12-03 12:10:00,48.4,48.49,48.39,48.47,87143.0,37.6063,37.6762,37.5985,37.6607,87143.0
2015-12-03 12:20:00,48.46,48.48,48.37,48.45,148105.0,37.6529,37.6684,37.583,37.6451,148105.0
2015-12-03 12:30:00,48.45,48.5,48.42,48.46,69935.0,37.6451,37.684,37.6218,37.6529,69935.0
2015-12-03 12:40:00,48.46,48.52,48.46,48.48,94877.0,37.6529,37.6995,37.6529,37.6684,94877.0
2015-12-03 12:50:00,48.48,48.51,48.46,48.46,107904.0,37.6684,37.6917,37.6529,37.6529,107904.0
2015-12-03 13:00:00,48.47,48.48,48.42,48.46,64554.0,37.6607,37.6684,37.6218,37.6529,64554.0
2015-12-03 13:10:00,48.46,48.53,48.45,48.51,179978.0,37.6529,37.7073,37.6451,37.6917,179978.0
2015-12-03 13:20:00,48.5,48.62,48.48,48.59,129453.0,37.684,37.7772,37.6684,37.7539,129453.0
2015-12-03 13:30:00,48.59,48.64,48.56,48.59,77382.0,37.7539,37.7928,37.7306,37.7539,77382.0
2015-12-03 13:40:00,48.59,48.6,48.39,48.4,67417.0,37.7539,37.7617,37.5985,37.6063,67417.0
2015-12-03 13:50:00,48.4,48.41,48.31,48.32,62091.0,37.6063,37.614,37.5363,37.5441,62091.0
2015-12-03 14:00:00,48.31,48.33,48.21,48.26,135677.0,37.5363,37.5519,37.4586,37.4975,135677.0
2015-12-03 14:10:00,48.27,48.32,48.26,48.3,70020.0,37.5053,37.5441,37.4975,37.5286,70020.0
2015-12-03 14:20:00,48.3,48.33,48.24,48.27,153340.0,37.5286,37.5519,37.482,37.5053,153340.0
2015-12-03 14:30:00,48.27,48.28,48.2,48.26,136067.0,37.5053,37.513,37.4509,37.4975,136067.0
2015-12-03 14:40:00,48.27,48.28,48.18,48.27,157749.0,37.5053,37.513,37.4353,37.5053,157749.0
2015-12-03 14:50:00,48.26,48.45,48.26,48.44,117339.0,37.4975,37.6451,37.4975,37.6374,117339.0
2015-12-03 15:00:00,48.44,48.47,48.35,48.35,83763.0,37.6374,37.6607,37.5674,37.5674,83763.0
2015-12-03 15:10:00,48.36,48.45,48.35,48.38,256999.0,37.5752,37.6451,37.5674,37.5907,256999.0
2015-12-03 15:20:00,48.38,48.51,48.36,48.48,288785.0,37.5907,37.6917,37.5752,37.6684,288785.0
2015-12-03 15:30:00,48.48,48.5,48.35,48.48,236733.0,37.6684,37.684,37.5674,37.6684,236733.0
2015-12-03 15:40:00,48.49,48.56,48.42,48.53,251699.0,37.6762,37.7306,37.6218,37.7073,251699.0
2015-12-03 15:50:00,48.53,48.6,48.52,48.58,532691.0,37.7073,37.7617,37.6995,37.7461,532691.0
2015-12-04 09:30:00,48.47,48.75,48.38,48.45,123138.0,37.6607,37.8782,37.5907,37.6451,123138.0
2015-12-04 09:40:00,48.46,48.89,48.43,48.86,69205.0,37.6529,37.987,37.6296,37.9637,69205.0
2015-12-04 09:50:00,48.86,48.94,48.7,48.71,56654.0,37.9637,38.0259,37.8394,37.8471,56654.0
2015-12-04 10:00:00,48.71,48.8,48.62,48.71,82462.0,37.8471,37.9171,37.7772,37.8471,82462.0
2015-12-04 10:10:00,48.72,48.89,48.7,48.83,108226.0,37.8549,37.987,37.8394,37.9404,108226.0
2015-12-04 10:20:00,48.84,48.97,48.83,48.92,76235.0,37.9482,38.0492,37.9404,38.0103,76235.0
2015-12-04 10:30:00,48.92,48.99,48.78,48.97,54576.0,38.0103,38.0647,37.9015,38.0492,54576.0
2015-12-04 10:40:00,48.97,48.99,48.89,48.92,59136.0,38.0492,38.0647,37.987,38.0103,59136.0
2015-12-04 10:50:00,48.93,48.96,48.88,48.88,76650.0,38.0181,38.0414,37.9792,37.9792,76650.0
2015-12-04 11:00:00,48.89,48.93,48.85,48.87,152207.0,37.987,38.0181,37.9559,37.9715,152207.0
2015-12-04 11:10:00,48.87,48.9,48.83,48.87,67747.0,37.9715,37.9948,37.9404,37.9715,67747.0
2015-12-04 11:20:00,48.88,48.93,48.79,48.79,64043.0,37.9792,38.0181,37.9093,37.9093,64043.0
2015-12-04 11:30:00,48.79,48.88,48.79,48.84,45141.0,37.9093,37.9792,37.9093,37.9482,45141.0
2015-12-04 11:40:00,48.83,48.84,48.77,48.79,71617.0,37.9404,37.9482,37.8938,37.9093,71617.0
2015-12-04 11:50:00,48.8,48.85,48.78,48.81,76952.0,37.9171,37.9559,37.9015,37.9248,76952.0
2015-12-04 12:00:00,48.8,48.85,48.71,48.8,66905.0,37.9171,37.9559,37.8471,37.9171,66905.0
2015-12-04 12:10:00,48.81,48.86,48.76,48.76,37759.0,37.9248,37.9637,37.886,37.886,37759.0
2015-12-04 12:20:00,48.76,48.79,48.68,48.7,79646.0,37.886,37.9093,37.8238,37.8394,79646.0
2015-12-04 12:30:00,48.7,48.87,48.67,48.84,148289.0,37.8394,37.9715,37.8161,37.9482,148289.0
2015-12-04 12:40:00,48.85,48.93,48.8,48.82,96375.0,37.9559,38.0181,37.9171,37.9326,96375.0
2015-12-04 12:50:00,48.83,48.95,48.79,48.93,62754.0,37.9404,38.0336,37.9093,38.0181,62754.0
2015-12-04 13:00:00,48.94,49.12,48.94,49.11,88317.0,38.0259,38.1657,38.0259,38.1579,88317.0
2015-12-04 13:10:00,49.11,49.29,49.08,49.23,98590.0,38.1579,38.2978,38.1346,38.2512,98590.0
2015-12-04 13:20:00,49.23,49.3,49.15,49.19,109469.0,38.2512,38.3056,38.189,38.2201,109469.0
2015-12-04 13:30:00,49.18,49.21,49.08,49.1,147745.0,38.2123,38.2356,38.1346,38.1502,147745.0
2015-12-04 13:40:00,49.11,49.11,48.96,48.98,128098.0,38.1579,38.1579,38.0414,38.0569,128098.0
2015-12-04 13:50:00,48.99,49.1,48.99,49.04,70812.0,38.0647,38.1502,38.0647,38.1036,70812.0
2015-12-04 14:00:00,49.05,49.14,49.04,49.11,69298.0,38.1113,38.1812,38.1036,38.1579,69298.0
2015-12-04 14:10:00,49.11,49.11,49.01,49.02,60852.0,38.1579,38.1579,38.0802,38.088,60852.0
2015-12-04 14:20:00,49.01,49.07,48.99,49.06,63020.0,38.0802,38.1269,38.0647,38.1191,63020.0
2015-12-04 14:30:00,49.07,49.08,49.02,49.02,112596.0,38.1269,38.1346,38.088,38.088,112596.0
2015-12-04 14:40:00,49.03,49.08,49.0,49.07,162232.0,38.0958,38.1346,38.0725,38.1269,162232.0
2015-12-04 14:50:00,49.06,49.17,49.05,49.15,59108.0,38.1191,38.2046,38.1113,38.189,59108.0
2015-12-04 15:00:00,49.15,49.17,49.09,49.11,150389.0,38.189,38.2046,38.1424,38.1579,150389.0
2015-12-04 15:10:00,49.11,49.13,49.05,49.08,142132.0,38.1579,38.1735,38.1113,38.1346,142132.0
2015-12-04 15:20:00,49.07,49.12,49.04,49.11,78689.0,38.1269,38.1657,38.1036,38.1579,78689.0
2015-12-04 15:30:00,49.11,49.15,49.07,49.09,116203.0,38.1579,38.189,38.1269,38.1424,116203.0
2015-12-04 15:40:00,49.08,49.18,49.07,49.15,179346.0,38.1346,38.2123,38.1269,38.189,179346.0
2015-12-04 15:50:00,49.15,49.2,49.13,49.16,270954.0,38.189,38.2279,38.1735,38.1968,270954.0
2015-12-07 09:30:00,48.99,49.09,48.59,48.71,119905.0,38.0647,38.1424,37.7539,37.8471,119905.0
2015-12-07 09:40:00,48.74,48.8,48.63,48.68,89254.0,37.8705,37.9171,37.785,37.8238,89254.0
2015-12-07 09:50:00,48.67,48.69,48.57,48.61,57312.0,37.8161,37.8316,37.7384,37.7694,57312.0
2015-12-07 10:00:00,48.6,48.64,48.5,48.6,66166.0,37.7617,37.7928,37.684,37.7617,66166.0
2015-12-07 10:10:00,48.6,48.76,48.59,48.69,94083.0,37.7617,37.886,37.7539,37.8316,94083.0
2015-12-07 10:20:00,48.69,48.71,48.64,48.7,65126.0,37.8316,37.8471,37.7928,37.8394,65126.0
2015-12-07 10:30:00,48.71,48.71,48.57,48.66,56019.0,37.8471,37.8471,37.7384,37.8083,56019.0
2015-12-07 10:40:00,48.66,48.67,48.57,48.6,49037.0,37.8083,37.8161,37.7384,37.7617,49037.0
2015-12-07 10:50:00,48.6,48.68,48.59,48.68,44617.0,37.7617,37.8238,37.7539,37.8238,44617.0
2015-12-07 11:00:00,48.68,48.68,48.57,48.6,53584.0,37.8238,37.8238,37.7384,37.7617,53584.0
2015-12-07 11:10:00,48.6,48.61,48.49,48.56,41501.0,37.7617,37.7694,37.6762,37.7306,41501.0
2015-12-07 11:20:00,48.56,48.56,48.4,48.4,97684.0,37.7306,37.7306,37.6063,37.6063,97684.0
2015-12-07 11:30:00,48.4,48.58,48.37,48.58,56403.0,37.6063,37.7461,37.583,37.7461,56403.0
2015-12-07 11:40:00,48.58,48.61,48.54,48.59,48794.0,37.7461,37.7694,37.7151,37.7539,48794.0
2015-12-07 11:50:00,48.59,48.72,48.58,48.66,64165.0,37.7539,37.8549,37.7461,37.8083,64165.0
2015-12-07 12:00:00,48.65,48.65,48.57,48.58,82032.0,37.8005,37.8005,37.7384,37.7461,82032.0
2015-12-07 12:10:00,48.58,48.65,48.55,48.62,78470.0,37.7461,37.8005,37.7228,37.7772,78470.0
2015-12-07 12:20:00,48.62,48.63,48.58,48.6,64371.0,37.7772,37.785,37.7461,37.7617,64371.0
2015-12-07 12:30:00,48.6,48.62,48.52,48.57,67952.0,37.7617,37.7772,37.6995,37.7384,67952.0
2015-12-07 12:40:00,48.58,48.58,48.48,48.5,102239.0,37.7461,37.7461,37.6684,37.684,102239.0
2015-12-07 12:50:00,48.5,48.55,48.48,48.53,68202.0,37.684,37.7228,37.6684,37.7073,68202.0
2015-12-07 13:00:00,48.54,48.7,48.5,48.69,78785.0,37.7151,37.8394,37.684,37.8316,78785.0
2015-12-07 13:10:00,48.69,48.77,48.64,48.69,139928.0,37.8316,37.8938,37.7928,37.8316,139928.0
2015-12-07 13:20:00,48.69,48.69,48.61,48.61,110205.0,37.8316,37.8316,37.7694,37.7694,110205.0
2015-12-07 13:30:00,48.61,48.64,48.58,48.62,77802.0,37.7694,37.7928,37.7461,37.7772,77802.0
2015-12-07 13:40:00,48.62,48.63,48.5,48.51,67696.0,37.7772,37.785,37.684,37.6917,67696.0
2015-12-07 13:50:00,48.51,48.62,48.51,48.62,78153.0,37.6917,37.7772,37.6917,37.7772,78153.0
2015-12-07 14:00:00,48.63,48.73,48.6,48.69,172089.0,37.785,37.8627,37.7617,37.8316,172089.0
2015-12-07 14:10:00,48.68,48.73,48.67,48.68,88309.0,37.8238,37.8627,37.8161,37.8238,88309.0
2015-12-07 14:20:00,48.68,48.76,48.68,48.76,86963.0,37.8238,37.886,37.8238,37.886,86963.0
2015-12-07 14:30:00,48.76,48.8,48.71,48.74,112329.0,37.886,37.9171,37.8471,37.8705,112329.0
2015-12-07 14:40:00,48.74,48.75,48.6,48.6,104552.0,37.8705,37.8782,37.7617,37.7617,104552.0
2015-12-07 14:50:00,48.61,48.61,48.48,48.49,119130.0,37.7694,37.7694,37.6684,37.6762,119130.0
2015-12-07 15:00:00,48.49,48.55,48.47,48.51,174527.0,37.6762,37.7228,37.6607,37.6917,174527.0
2015-12-07 15:10:00,48.51,48.51,48.44,48.5,192849.0,37.6917,37.6917,37.6374,37.684,192849.0
2015-12-07 15:20:00,48.5,48.59,48.49,48.59,140307.0,37.684,37.7539,37.6762,37.7539,140307.0
2015-12-07 15:30:00,48.59,48.61,48.5,48.5,185680.0,37.7539,37.7694,37.684,37.684,185680.0
2015-12-07 15:40:00,48.5,48.58,48.48,48.57,312761.0,37.684,37.7461,37.6684,37.7384,312761.0
2015-12-07 15:50:00,48.57,48.59,48.51,48.51,504234.0,37.7384,37.7539,37.6917,37.6917,504234.0
2015-12-08 09:30:00,48.11,48.17,47.97,48.02,275997.0,37.381,37.4276,37.2722,37.311,275997.0
2015-12-08 09:40:00,48.03,48.35,47.99,48.24,148394.0,37.3188,37.5674,37.2877,37.482,148394.0
2015-12-08 09:50:00,48.25,48.31,47.98,47.98,99846.0,37.4897,37.5363,37.2799,37.2799,99846.0
2015-12-08 10:00:00,47.99,48.08,47.93,47.93,88441.0,37.2877,37.3576,37.2411,37.2411,88441.0
2015-12-08 10:10:00,47.92,48.06,47.91,47.92,69221.0,37.2333,37.3421,37.2256,37.2333,69221.0
2015-12-08 10:20:00,47.91,47.96,47.85,47.89,102783.0,37.2256,37.2644,37.1789,37.21,102783.0
2015-12-08 10:30:00,47.87,47.99,47.81,47.98,66182.0,37.1945,37.2877,37.1479,37.2799,66182.0
2015-12-08 10:40:00,47.98,48.04,47.97,48.01,74180.0,37.2799,37.3266,37.2722,37.3033,74180.0
2015-12-08 10:50:00,48.02,48.02,47.94,48.0,79610.0,37.311,37.311,37.2489,37.2955,79610.0
2015-12-08 11:00:00,48.0,48.27,47.99,48.2,81018.0,37.2955,37.5053,37.2877,37.4509,81018.0
2015-12-08 11:10:00,48.19,48.19,47.93,47.95,115504.0,37.4431,37.4431,37.2411,37.2566,115504.0
2015-12-08 11:20:00,47.95,48.03,47.89,47.9,62174.0,37.2566,37.3188,37.21,37.2178,62174.0
2015-12-08 11:30:00,47.89,47.91,47.79,47.82,60687.0,37.21,37.2256,37.1323,37.1556,60687.0
2015-12-08 11:40:00,47.82,47.93,47.81,47.88,88094.0,37.1556,37.2411,37.1479,37.2022,88094.0
2015-12-08 11:50:00,47.88,47.88,47.75,47.79,149625.0,37.2022,37.2022,37.1012,37.1323,149625.0
2015-12-08 12:00:00,47.79,47.8,47.6,47.61,187235.0,37.1323,37.1401,36.9847,36.9925,187235.0
2015-12-08 12:10:00,47.6,47.6,47.4,47.41,235211.0,36.9847,36.9847,36.8293,36.8371,235211.0
2015-12-08 12:20:00,47.41,47.52,47.39,47.5,153523.0,36.8371,36.9225,36.8215,36.907,153523.0
2015-12-08 12:30:00,47.49,47.53,47.49,47.52,133124.0,36.8992,36.9303,36.8992,36.9225,133124.0
2015-12-08 12:40:00,47.53,47.54,47.44,47.44,137322.0,36.9303,36.9381,36.8604,36.8604,137322.0
2015-12-08 12:50:00,47.45,47.46,47.4,47.4,111737.0,36.8681,36.8759,36.8293,36.8293,111737.0
2015-12-08 13:00:00,47.4,47.43,47.31,47.32,133751.0,36.8293,36.8526,36.7594,36.7671,133751.0
2015-12-08 13:10:00,47.32,47.36,47.24,47.3,178606.0,36.7671,36.7982,36.705,36.7516,178606.0
2015-12-08 13:20:00,47.3,47.4,47.28,47.35,123847.0,36.7516,36.8293,36.736,36.7904,123847.0
2015-12-08 13:30:00,47.36,47.56,47.35,47.53,82011.0,36.7982,36.9536,36.7904,36.9303,82011.0
2015-12-08 13:40:00,47.53,47.6,47.52,47.55,85080.0,36.9303,36.9847,36.9225,36.9458,85080.0
2015-12-08 13:50:00,47.54,47.55,47.49,47.53,72750.0,36.9381,36.9458,36.8992,36.9303,72750.0
2015-12-08 14:00:00,47.53,47.72,47.53,47.71,82849.0,36.9303,37.0779,36.9303,37.0702,82849.0
2015-12-08 14:10:00,47.71,47.73,47.62,47.64,182416.0,37.0702,37.0857,37.0002,37.0158,182416.0
2015-12-08 14:20:00,47.64,47.64,47.53,47.53,109063.0,37.0158,37.0158,36.9303,36.9303,109063.0
2015-12-08 14:30:00,47.53,47.54,47.43,47.48,139771.0,36.9303,36.9381,36.8526,36.8914,139771.0
2015-12-08 14:40:00,47.47,47.49,47.35,47.4,125016.0,36.8837,36.8992,36.7904,36.8293,125016.0
2015-12-08 14:50:00,47.4,47.46,47.39,47.41,113742.0,36.8293,36.8759,36.8215,36.8371,113742.0
2015-12-08 15:00:00,47.41,47.43,47.35,47.4,239595.0,36.8371,36.8526,36.7904,36.8293,239595.0
2015-12-08 15:10:00,47.39,47.41,47.26,47.27,110541.0,36.8215,36.8371,36.7205,36.7283,110541.0
2015-12-08 15:20:00,47.27,47.32,47.15,47.18,178039.0,36.7283,36.7671,36.635,36.6584,178039.0
2015-12-08 15:30:00,47.19,47.32,47.18,47.26,196467.0,36.6661,36.7671,36.6584,36.7205,196467.0
2015-12-08 15:40:00,47.26,47.36,47.17,47.35,308263.0,36.7205,36.7982,36.6506,36.7904,308263.0
2015-12-08 15:50:00,47.35,47.36,47.23,47.28,457089.0,36.7904,36.7982,36.6972,36.736,457089.0
2015-12-09 09:30:00,47.09,47.57,47.0,47.43,213797.0,36.5884,36.9614,36.5185,36.8526,213797.0
2015-12-09 09:40:00,47.46,47.61,47.35,47.42,100886.0,36.8759,36.9925,36.7904,36.8448,100886.0
2015-12-09 09:50:00,47.42,47.46,47.3,47.45,121546.0,36.8448,36.8759,36.7516,36.8681,121546.0
2015-12-09 10:00:00,47.44,47.59,47.44,47.57,104099.0,36.8604,36.9769,36.8604,36.9614,104099.0
2015-12-09 10:10:00,47.57,47.75,47.57,47.67,112886.0,36.9614,37.1012,36.9614,37.0391,112886.0
2015-12-09 10:20:00,47.67,47.72,47.58,47.59,91847.0,37.0391,37.0779,36.9691,36.9769,91847.0
2015-12-09 10:30:00,47.59,47.89,47.59,47.83,108166.0,36.9769,37.21,36.9769,37.1634,108166.0
2015-12-09 10:40:00,47.83,47.94,47.8,47.83,113419.0,37.1634,37.2489,37.1401,37.1634,113419.0
2015-12-09 10:50:00,47.83,47.87,47.82,47.82,49842.0,37.1634,37.1945,37.1556,37.1556,49842.0
2015-12-09 11:00:00,47.83,47.87,47.77,47.81,124862.0,37.1634,37.1945,37.1168,37.1479,124862.0
2015-12-09 11:10:00,47.8,47.9,47.8,47.81,94559.0,37.1401,37.2178,37.1401,37.1479,94559.0
2015-12-09 11:20:00,47.81,47.85,47.75,47.79,48120.0,37.1479,37.1789,37.1012,37.1323,48120.0
2015-12-09 11:30:00,47.8,47.85,47.7,47.76,68112.0,37.1401,37.1789,37.0624,37.109,68112.0
2015-12-09 11:40:00,47.76,47.8,47.48,47.54,76141.0,37.109,37.1401,36.8914,36.9381,76141.0
2015-12-09 11:50:00,47.53,47.62,47.52,47.57,78501.0,36.9303,37.0002,36.9225,36.9614,78501.0
2015-12-09 12:00:00,47.57,47.62,47.52,47.62,44230.0,36.9614,37.0002,36.9225,37.0002,44230.0
2015-12-09 12:10:00,47.62,47.62,47.43,47.43,61605.0,37.0002,37.0002,36.8526,36.8526,61605.0
2015-12-09 12:20:00,47.42,47.43,47.23,47.26,76008.0,36.8448,36.8526,36.6972,36.7205,76008.0
2015-12-09 12:30:00,47.25,47.26,47.15,47.16,97099.0,36.7127,36.7205,36.635,36.6428,97099.0
2015-12-09 12:40:00,47.16,47.25,47.03,47.24,110856.0,36.6428,36.7127,36.5418,36.705,110856.0
2015-12-09 12:50:00,47.24,47.26,47.0,47.01,92420.0,36.705,36.7205,36.5185,36.5263,92420.0
2015-12-09 13:00:00,47.01,47.16,46.92,47.0,170483.0,36.5263,36.6428,36.4563,36.5185,170483.0
2015-12-09 13:10:00,47.0,47.07,46.97,47.02,231129.0,36.5185,36.5729,36.4952,36.534,231129.0
2015-12-09 13:20:00,47.01,47.02,46.87,46.9,171519.0,36.5263,36.534,36.4175,36.4408,171519.0
2015-12-09 13:30:00,46.91,46.98,46.86,46.97,173269.0,36.4486,36.503,36.4097,36.4952,173269.0
2015-12-09 13:40:00,46.97,46.98,46.81,46.86,182697.0,36.4952,36.503,36.3709,36.4097,182697.0
2015-12-09 13:50:00,46.86,46.97,46.85,46.92,251978.0,36.4097,36.4952,36.4019,36.4563,251978.0
2015-12-09 14:00:00,46.92,46.97,46.91,46.97,145584.0,36.4563,36.4952,36.4486,36.4952,145584.0
2015-12-09 14:10:00,46.96,47.05,46.9,46.9,172041.0,36.4874,36.5573,36.4408,36.4408,172041.0
2015-12-09 14:20:00,46.91,46.97,46.85,46.93,175316.0,36.4486,36.4952,36.4019,36.4641,175316.0
2015-12-09 14:30:00,46.92,47.0,46.89,46.98,159819.0,36.4563,36.5185,36.433,36.503,159819.0
2015-12-09 14:40:00,46.98,47.0,46.88,46.94,200054.0,36.503,36.5185,36.4253,36.4719,200054.0
2015-12-09 14:50:00,46.95,47.0,46.93,46.95,212447.0,36.4796,36.5185,36.4641,36.4796,212447.0
2015-12-09 15:00:00,46.94,47.01,46.94,46.98,185248.0,36.4719,36.5263,36.4719,36.503,185248.0
2015-12-09 15:10:00,46.98,47.01,46.94,46.95,185708.0,36.503,36.5263,36.4719,36.4796,185708.0
2015-12-09 15:20:00,46.94,47.13,46.94,47.04,257474.0,36.4719,36.6195,36.4719,36.5496,257474.0
2015-12-09 15:30:00,47.04,47.26,47.04,47.16,253024.0,36.5496,36.7205,36.5496,36.6428,253024.0
2015-12-09 15:40:00,47.17,47.18,47.09,47.11,281435.0,36.6506,36.6584,36.5884,36.604,281435.0
2015-12-09 15:50:00,47.11,47.19,47.08,47.14,506295.0,36.604,36.6661,36.5807,36.6273,506295.0
2015-12-10 09:30:00,47.39,47.5,47.14,47.5,178952.0,36.8215,36.907,36.6273,36.907,178952.0
2015-12-10 09:40:00,47.49,47.6,47.43,47.43,68159.0,36.8992,36.9847,36.8526,36.8526,68159.0
2015-12-10 09:50:00,47.43,47.48,47.25,47.3,89320.0,36.8526,36.8914,36.7127,36.7516,89320.0
2015-12-10 10:00:00,47.31,47.37,47.27,47.29,55798.0,36.7594,36.806,36.7283,36.7438,55798.0
2015-12-10 10:10:00,47.28,47.31,47.21,47.27,65525.0,36.736,36.7594,36.6817,36.7283,65525.0
2015-12-10 10:20:00,47.28,47.46,47.27,47.41,79265.0,36.736,36.8759,36.7283,36.8371,79265.0
2015-12-10 10:30:00,47.41,47.44,47.32,47.43,89133.0,36.8371,36.8604,36.7671,36.8526,89133.0
2015-12-10 10:40:00,47.45,47.5,47.39,47.39,62634.0,36.8681,36.907,36.8215,36.8215,62634.0
2015-12-10 10:50:00,47.39,47.44,47.31,47.33,56594.0,36.8215,36.8604,36.7594,36.7749,56594.0
2015-12-10 11:00:00,47.33,47.34,47.21,47.24,55247.0,36.7749,36.7827,36.6817,36.705,55247.0
2015-12-10 11:10:00,47.24,47.3,47.23,47.26,59791.0,36.705,36.7516,36.6972,36.7205,59791.0
2015-12-10 11:20:00,47.26,47.39,47.26,47.29,80045.0,36.7205,36.8215,36.7205,36.7438,80045.0
2015-12-10 11:30:00,47.28,47.3,47.18,47.23,67352.0,36.736,36.7516,36.6584,36.6972,67352.0
2015-12-10 11:40:00,47.22,47.26,47.15,47.24,40732.0,36.6894,36.7205,36.635,36.705,40732.0
2015-12-10 11:50:00,47.25,47.25,47.12,47.17,59019.0,36.7127,36.7127,36.6117,36.6506,59019.0
2015-12-10 12:00:00,47.17,47.21,47.09,47.09,67644.0,36.6506,36.6817,36.5884,36.5884,67644.0
2015-12-10 12:10:00,47.09,47.09,46.88,46.9,115742.0,36.5884,36.5884,36.4253,36.4408,115742.0
2015-12-10 12:20:00,46.9,47.05,46.89,46.99,39080.0,36.4408,36.5573,36.433,36.5107,39080.0
2015-12-10 12:30:00,47.0,47.04,46.9,46.93,49381.0,36.5185,36.5496,36.4408,36.4641,49381.0
2015-12-10 12:40:00,46.94,46.98,46.88,46.96,43668.0,36.4719,36.503,36.4253,36.4874,43668.0
2015-12-10 12:50:00,46.96,47.01,46.9,46.98,82670.0,36.4874,36.5263,36.4408,36.503,82670.0
2015-12-10 13:00:00,46.99,47.07,46.97,47.07,79383.0,36.5107,36.5729,36.4952,36.5729,79383.0
2015-12-10 13:10:00,47.08,47.08,47.02,47.03,48656.0,36.5807,36.5807,36.534,36.5418,48656.0
2015-12-10 13:20:00,47.03,47.09,46.93,46.98,74699.0,36.5418,36.5884,36.4641,36.503,74699.0
2015-12-10 13:30:00,46.98,47.14,46.96,47.13,66507.0,36.503,36.6273,36.4874,36.6195,66507.0
2015-12-10 13:40:00,47.13,47.13,47.06,47.11,45018.0,36.6195,36.6195,36.5651,36.604,45018.0
2015-12-10 13:50:00,47.11,47.15,47.06,47.07,44361.0,36.604,36.635,36.5651,36.5729,44361.0
2015-12-10 14:00:00,47.07,47.1,47.02,47.08,46516.0,36.5729,36.5962,36.534,36.5807,46516.0
2015-12-10 14:10:00,47.08,47.12,47.05,47.09,48161.0,36.5807,36.6117,36.5573,36.5884,48161.0
2015-12-10 14:20:00,47.1,47.28,47.09,47.25,99393.0,36.5962,36.736,36.5884,36.7127,99393.0
2015-12-10 14:30:00,47.25,47.28,47.19,47.21,61883.0,36.7127,36.736,36.6661,36.6817,61883.0
2015-12-10 14:40:00,47.22,47.3,47.19,47.19,65706.0,36.6894,36.7516,36.6661,36.6661,65706.0
2015-12-10 14:50:00,47.19,47.2,47.08,47.1,88327.0,36.6661,36.6739,36.5807,36.5962,88327.0
2015-12-10 15:00:00,47.1,47.14,47.05,47.07,84746.0,36.5962,36.6273,36.5573,36.5729,84746.0
2015-12-10 15:10:00,47.07,47.11,47.0,47.02,107669.0,36.5729,36.604,36.5185,36.534,107669.0
2015-12-10 15:20:00,47.01,47.08,46.98,47.07,81756.0,36.5263,36.5807,36.503,36.5729,81756.0
2015-12-10 15:30:00,47.07,47.09,47.0,47.01,104596.0,36.5729,36.5884,36.5185,36.5263,104596.0
2015-12-10 15:40:00,47.01,47.07,46.96,46.97,147552.0,36.5263,36.5729,36.4874,36.4952,147552.0
2015-12-10 15:50:00,46.96,47.0,46.88,46.96,242456.0,36.4874,36.5185,36.4253,36.4874,242456.0
2015-12-11 09:30:00,46.5,46.53,46.1,46.38,189950.0,36.13,36.1533,35.8192,36.0368,189950.0
2015-12-11 09:40:00,46.37,46.41,46.11,46.14,66360.0,36.029,36.0601,35.827,35.8503,66360.0
2015-12-11 09:50:00,46.13,46.29,46.09,46.11,106702.0,35.8425,35.9668,35.8114,35.827,106702.0
2015-12-11 10:00:00,46.1,46.36,46.07,46.28,109328.0,35.8192,36.0212,35.7959,35.9591,109328.0
2015-12-11 10:10:00,46.28,46.48,46.27,46.4,91532.0,35.9591,36.1145,35.9513,36.0523,91532.0
2015-12-11 10:20:00,46.41,46.53,46.3,46.52,74769.0,36.0601,36.1533,35.9746,36.1455,74769.0
2015-12-11 10:30:00,46.52,46.55,46.36,46.37,66436.0,36.1455,36.1688,36.0212,36.029,66436.0
2015-12-11 10:40:00,46.38,46.43,46.24,46.27,97678.0,36.0368,36.0756,35.928,35.9513,97678.0
2015-12-11 10:50:00,46.27,46.27,46.07,46.08,86808.0,35.9513,35.9513,35.7959,35.8037,86808.0
2015-12-11 11:00:00,46.08,46.19,46.05,46.11,78150.0,35.8037,35.8891,35.7804,35.827,78150.0
2015-12-11 11:10:00,46.1,46.18,46.08,46.16,71873.0,35.8192,35.8814,35.8037,35.8658,71873.0
2015-12-11 11:20:00,46.15,46.21,46.1,46.13,88963.0,35.8581,35.9047,35.8192,35.8425,88963.0
2015-12-11 11:30:00,46.12,46.14,46.01,46.11,84287.0,35.8347,35.8503,35.7493,35.827,84287.0
2015-12-11 11:40:00,46.11,46.18,46.1,46.1,60993.0,35.827,35.8814,35.8192,35.8192,60993.0
2015-12-11 11:50:00,46.1,46.11,46.02,46.02,49390.0,35.8192,35.827,35.757,35.757,49390.0
2015-12-11 12:00:00,46.03,46.06,45.91,45.91,112207.0,35.7648,35.7881,35.6716,35.6716,112207.0
2015-12-11 12:10:00,45.91,45.98,45.85,45.89,148898.0,35.6716,35.726,35.625,35.656,148898.0
2015-12-11 12:20:00,45.88,45.92,45.83,45.86,118443.0,35.6483,35.6793,35.6094,35.6327,118443.0
2015-12-11 12:30:00,45.86,45.98,45.81,45.9,116542.0,35.6327,35.726,35.5939,35.6638,116542.0
2015-12-11 12:40:00,45.9,45.99,45.89,45.99,91795.0,35.6638,35.7337,35.656,35.7337,91795.0
2015-12-11 12:50:00,45.99,46.01,45.91,46.01,60071.0,35.7337,35.7493,35.6716,35.7493,60071.0
2015-12-11 13:00:00,46.02,46.04,45.94,45.96,79434.0,35.757,35.7726,35.6949,35.7104,79434.0
2015-12-11 13:10:00,45.97,46.02,45.94,45.97,61148.0,35.7182,35.757,35.6949,35.7182,61148.0
2015-12-11 13:20:00,45.97,45.97,45.81,45.82,62632.0,35.7182,35.7182,35.5939,35.6016,62632.0
2015-12-11 13:30:00,45.82,45.84,45.77,45.82,78826.0,35.6016,35.6172,35.5628,35.6016,78826.0
2015-12-11 13:40:00,45.82,45.84,45.77,45.78,67979.0,35.6016,35.6172,35.5628,35.5706,67979.0
2015-12-11 13:50:00,45.77,45.84,45.77,45.78,50770.0,35.5628,35.6172,35.5628,35.5706,50770.0
2015-12-11 14:00:00,45.78,45.8,45.72,45.75,111247.0,35.5706,35.5861,35.5239,35.5473,111247.0
2015-12-11 14:10:00,45.75,45.82,45.73,45.79,171377.0,35.5473,35.6016,35.5317,35.5783,171377.0
2015-12-11 14:20:00,45.78,45.79,45.68,45.72,138813.0,35.5706,35.5783,35.4929,35.5239,138813.0
2015-12-11 14:30:00,45.72,45.77,45.67,45.77,118314.0,35.5239,35.5628,35.4851,35.5628,118314.0
2015-12-11 14:40:00,45.77,45.79,45.72,45.74,78048.0,35.5628,35.5783,35.5239,35.5395,78048.0
2015-12-11 14:50:00,45.74,45.75,45.62,45.63,140659.0,35.5395,35.5473,35.4462,35.454,140659.0
2015-12-11 15:00:00,45.63,45.63,45.54,45.57,210602.0,35.454,35.454,35.3841,35.4074,210602.0
2015-12-11 15:10:00,45.57,45.57,45.46,45.48,282947.0,35.4074,35.4074,35.3219,35.3375,282947.0
2015-12-11 15:20:00,45.48,45.48,45.41,45.46,184888.0,35.3375,35.3375,35.2831,35.3219,184888.0
2015-12-11 15:30:00,45.46,45.56,45.43,45.48,252858.0,35.3219,35.3996,35.2986,35.3375,252858.0
2015-12-11 15:40:00,45.49,45.49,45.4,45.47,343652.0,35.3452,35.3452,35.2753,35.3297,343652.0
2015-12-11 15:50:00,45.47,45.48,45.4,45.46,1177474.0,35.3297,35.3375,35.2753,35.3219,1177474.0
2015-12-14 09:30:00,45.44,45.62,45.36,45.42,306704.0,35.3064,35.4462,35.2442,35.2908,306704.0
2015-12-14 09:40:00,45.42,45.48,45.29,45.39,112758.0,35.2908,35.3375,35.1898,35.2675,112758.0
2015-12-14 09:50:00,45.39,45.45,45.13,45.13,131659.0,35.2675,35.3142,35.0655,35.0655,131659.0
2015-12-14 10:00:00,45.15,45.28,45.0,45.12,307430.0,35.0811,35.1821,34.9645,35.0578,307430.0
2015-12-14 10:10:00,45.12,45.35,44.85,45.08,334847.0,35.0578,35.2365,34.848,35.0267,334847.0
2015-12-14 10:20:00,45.1,45.1,44.89,44.92,107288.0,35.0422,35.0422,34.879,34.9024,107288.0
2015-12-14 10:30:00,44.93,45.1,44.91,45.1,95215.0,34.9101,35.0422,34.8946,35.0422,95215.0
2015-12-14 10:40:00,45.11,45.16,44.94,45.0,543028.0,35.05,35.0888,34.9179,34.9645,543028.0
2015-12-14 10:50:00,44.99,45.13,44.98,45.08,110300.0,34.9567,35.0655,34.949,35.0267,110300.0
2015-12-14 11:00:00,45.08,45.11,44.99,45.01,97658.0,35.0267,35.05,34.9567,34.9723,97658.0
2015-12-14 11:10:00,45.0,45.01,44.65,44.66,164794.0,34.9645,34.9723,34.6926,34.7003,164794.0
2015-12-14 11:20:00,44.67,44.89,44.67,44.87,78819.0,34.7081,34.879,34.7081,34.8635,78819.0
2015-12-14 11:30:00,44.86,44.88,44.76,44.86,98487.0,34.8557,34.8713,34.778,34.8557,98487.0
2015-12-14 11:40:00,44.86,44.91,44.74,44.76,106589.0,34.8557,34.8946,34.7625,34.778,106589.0
2015-12-14 11:50:00,44.76,44.79,44.72,44.73,164900.0,34.778,34.8013,34.747,34.7547,164900.0
2015-12-14 12:00:00,44.73,44.8,44.62,44.8,241692.0,34.7547,34.8091,34.6693,34.8091,241692.0
2015-12-14 12:10:00,44.8,44.9,44.77,44.87,126771.0,34.8091,34.8868,34.7858,34.8635,126771.0
2015-12-14 12:20:00,44.87,45.08,44.82,45.01,188230.0,34.8635,35.0267,34.8247,34.9723,188230.0
2015-12-14 12:30:00,45.01,45.05,44.97,45.01,79031.0,34.9723,35.0034,34.9412,34.9723,79031.0
2015-12-14 12:40:00,45.01,45.01,44.86,44.86,104126.0,34.9723,34.9723,34.8557,34.8557,104126.0
2015-12-14 12:50:00,44.87,45.16,44.86,45.13,71771.0,34.8635,35.0888,34.8557,35.0655,71771.0
2015-12-14 13:00:00,45.13,45.24,45.12,45.2,131827.0,35.0655,35.151,35.0578,35.1199,131827.0
2015-12-14 13:10:00,45.19,45.22,44.97,44.98,107334.0,35.1121,35.1355,34.9412,34.949,107334.0
2015-12-14 13:20:00,44.97,44.98,44.85,44.86,97669.0,34.9412,34.949,34.848,34.8557,97669.0
2015-12-14 13:30:00,44.87,44.97,44.81,44.82,104481.0,34.8635,34.9412,34.8169,34.8247,104481.0
2015-12-14 13:40:00,44.8,44.84,44.73,44.84,58766.0,34.8091,34.8402,34.7547,34.8402,58766.0
2015-12-14 13:50:00,44.83,44.93,44.8,44.92,41604.0,34.8324,34.9101,34.8091,34.9024,41604.0
2015-12-14 14:00:00,44.92,44.93,44.77,44.85,84716.0,34.9024,34.9101,34.7858,34.848,84716.0
2015-12-14 14:10:00,44.85,44.96,44.83,44.87,86676.0,34.848,34.9334,34.8324,34.8635,86676.0
2015-12-14 14:20:00,44.87,44.91,44.81,44.9,81614.0,34.8635,34.8946,34.8169,34.8868,81614.0
2015-12-14 14:30:00,44.9,44.92,44.87,44.91,68792.0,34.8868,34.9024,34.8635,34.8946,68792.0
2015-12-14 14:40:00,44.92,44.96,44.84,44.96,151947.0,34.9024,34.9334,34.8402,34.9334,151947.0
2015-12-14 14:50:00,44.95,45.04,44.94,45.0,137646.0,34.9257,34.9956,34.9179,34.9645,137646.0
2015-12-14 15:00:00,45.0,45.0,44.9,44.94,104465.0,34.9645,34.9645,34.8868,34.9179,104465.0
2015-12-14 15:10:00,44.93,44.98,44.9,44.94,146399.0,34.9101,34.949,34.8868,34.9179,146399.0
2015-12-14 15:20:00,44.94,44.95,44.91,44.91,209696.0,34.9179,34.9257,34.8946,34.8946,209696.0
2015-12-14 15:30:00,44.91,44.97,44.82,44.93,414133.0,34.8946,34.9412,34.8247,34.9101,414133.0
2015-12-14 15:40:00,44.93,45.0,44.82,44.98,292438.0,34.9101,34.9645,34.8247,34.949,292438.0
2015-12-14 15:50:00,44.97,45.03,44.95,45.0,580597.0,34.9412,34.9878,34.9257,34.9645,580597.0
2015-12-15 09:30:00,45.46,45.46,45.16,45.35,173186.0,35.3219,35.3219,35.0888,35.2365,173186.0
2015-12-15 09:40:00,45.36,45.46,45.1,45.15,228946.0,35.2442,35.3219,35.0422,35.0811,228946.0
2015-12-15 09:50:00,45.14,45.37,45.13,45.19,136386.0,35.0733,35.252,35.0655,35.1121,136386.0
2015-12-15 10:00:00,45.18,45.24,45.04,45.11,104788.0,35.1044,35.151,34.9956,35.05,104788.0
2015-12-15 10:10:00,45.1,45.12,44.98,45.0,151726.0,35.0422,35.0578,34.949,34.9645,151726.0
2015-12-15 10:20:00,45.0,45.02,44.93,44.99,116557.0,34.9645,34.9801,34.9101,34.9567,116557.0
2015-12-15 10:30:00,45.0,45.07,44.9,44.91,148412.0,34.9645,35.0189,34.8868,34.8946,148412.0
2015-12-15 10:40:00,44.91,45.18,44.9,45.18,107843.0,34.8946,35.1044,34.8868,35.1044,107843.0
2015-12-15 10:50:00,45.17,45.2,45.03,45.03,84247.0,35.0966,35.1199,34.9878,34.9878,84247.0
2015-12-15 11:00:00,45.03,45.09,44.99,45.05,104351.0,34.9878,35.0344,34.9567,35.0034,104351.0
2015-12-15 11:10:00,45.06,45.16,45.01,45.14,121898.0,35.0111,35.0888,34.9723,35.0733,121898.0
2015-12-15 11:20:00,45.15,45.21,45.12,45.13,145758.0,35.0811,35.1277,35.0578,35.0655,145758.0
2015-12-15 11:30:00,45.14,45.24,45.11,45.13,73064.0,35.0733,35.151,35.05,35.0655,73064.0
2015-12-15 11:40:00,45.13,45.13,44.94,44.97,112032.0,35.0655,35.0655,34.9179,34.9412,112032.0
2015-12-15 11:50:00,44.97,45.05,44.95,45.03,77861.0,34.9412,35.0034,34.9257,34.9878,77861.0
2015-12-15 12:00:00,45.04,45.25,45.0,45.21,73405.0,34.9956,35.1588,34.9645,35.1277,73405.0
2015-12-15 12:10:00,45.21,45.26,45.16,45.2,74941.0,35.1277,35.1665,35.0888,35.1199,74941.0
2015-12-15 12:20:00,45.2,45.3,45.13,45.15,113201.0,35.1199,35.1976,35.0655,35.0811,113201.0
2015-12-15 12:30:00,45.15,45.37,45.14,45.33,156847.0,35.0811,35.252,35.0733,35.2209,156847.0
2015-12-15 12:40:00,45.34,45.37,45.2,45.26,89432.0,35.2287,35.252,35.1199,35.1665,89432.0
2015-12-15 12:50:00,45.26,45.35,45.25,45.35,46389.0,35.1665,35.2365,35.1588,35.2365,46389.0
2015-12-15 13:00:00,45.34,45.36,45.27,45.33,73202.0,35.2287,35.2442,35.1743,35.2209,73202.0
2015-12-15 13:10:00,45.33,45.34,45.21,45.22,60628.0,35.2209,35.2287,35.1277,35.1355,60628.0
2015-12-15 13:20:00,45.22,45.26,45.17,45.25,75889.0,35.1355,35.1665,35.0966,35.1588,75889.0
2015-12-15 13:30:00,45.24,45.28,45.18,45.24,51022.0,35.151,35.1821,35.1044,35.151,51022.0
2015-12-15 13:40:00,45.24,45.28,45.2,45.28,50217.0,35.151,35.1821,35.1199,35.1821,50217.0
2015-12-15 13:50:00,45.28,45.42,45.27,45.4,82055.0,35.1821,35.2908,35.1743,35.2753,82055.0
2015-12-15 14:00:00,45.4,45.45,45.34,45.4,58743.0,35.2753,35.3142,35.2287,35.2753,58743.0
2015-12-15 14:10:00,45.4,45.44,45.28,45.31,119389.0,35.2753,35.3064,35.1821,35.2054,119389.0
2015-12-15 14:20:00,45.31,45.35,45.19,45.2,138941.0,35.2054,35.2365,35.1121,35.1199,138941.0
2015-12-15 14:30:00,45.21,45.26,45.19,45.19,81912.0,35.1277,35.1665,35.1121,35.1121,81912.0
2015-12-15 14:40:00,45.19,45.24,45.19,45.22,65230.0,35.1121,35.151,35.1121,35.1355,65230.0
2015-12-15 14:50:00,45.22,45.24,45.14,45.17,91135.0,35.1355,35.151,35.0733,35.0966,91135.0
2015-12-15 15:00:00,45.17,45.18,45.13,45.16,123861.0,35.0966,35.1044,35.0655,35.0888,123861.0
2015-12-15 15:10:00,45.16,45.16,45.06,45.12,126780.0,35.0888,35.0888,35.0111,35.0578,126780.0
2015-12-15 15:20:00,45.12,45.22,45.11,45.19,119193.0,35.0578,35.1355,35.05,35.1121,119193.0
2015-12-15 15:30:00,45.19,45.2,45.07,45.13,177291.0,35.1121,35.1199,35.0189,35.0655,177291.0
2015-12-15 15:40:00,45.13,45.27,45.1,45.26,226945.0,35.0655,35.1743,35.0422,35.1665,226945.0
2015-12-15 15:50:00,45.25,45.26,45.16,45.21,437709.0,35.1588,35.1665,35.0888,35.1277,437709.0
2015-12-16 09:30:00,45.47,45.8,45.37,45.68,140372.0,35.3297,35.5861,35.252,35.4929,140372.0
2015-12-16 09:40:00,45.69,45.79,45.56,45.61,82989.0,35.5006,35.5783,35.3996,35.4385,82989.0
2015-12-16 09:50:00,45.61,45.69,45.51,45.51,106382.0,35.4385,35.5006,35.3608,35.3608,106382.0
2015-12-16 10:00:00,45.51,45.6,45.5,45.54,109569.0,35.3608,35.4307,35.353,35.3841,109569.0
2015-12-16 10:10:00,45.54,45.56,45.4,45.5,193292.0,35.3841,35.3996,35.2753,35.353,193292.0
2015-12-16 10:20:00,45.5,45.52,45.38,45.5,108768.0,35.353,35.3685,35.2598,35.353,108768.0
2015-12-16 10:30:00,45.5,45.5,45.24,45.3,120664.0,35.353,35.353,35.151,35.1976,120664.0
2015-12-16 10:40:00,45.31,45.39,45.27,45.37,79964.0,35.2054,35.2675,35.1743,35.252,79964.0
2015-12-16 10:50:00,45.38,45.39,45.19,45.19,79549.0,35.2598,35.2675,35.1121,35.1121,79549.0
2015-12-16 11:00:00,45.18,45.18,45.04,45.1,118904.0,35.1044,35.1044,34.9956,35.0422,118904.0
2015-12-16 11:10:00,45.09,45.09,44.97,45.04,96968.0,35.0344,35.0344,34.9412,34.9956,96968.0
2015-12-16 11:20:00,45.05,45.08,45.0,45.05,44835.0,35.0034,35.0267,34.9645,35.0034,44835.0
2015-12-16 11:30:00,45.04,45.24,45.04,45.22,73375.0,34.9956,35.151,34.9956,35.1355,73375.0
2015-12-16 11:40:00,45.23,45.25,45.14,45.16,61838.0,35.1432,35.1588,35.0733,35.0888,61838.0
2015-12-16 11:50:00,45.16,45.19,45.12,45.18,64251.0,35.0888,35.1121,35.0578,35.1044,64251.0
2015-12-16 12:00:00,45.17,45.33,45.15,45.32,98318.0,35.0966,35.2209,35.0811,35.2132,98318.0
2015-12-16 12:10:00,45.31,45.32,45.21,45.24,98792.0,35.2054,35.2132,35.1277,35.151,98792.0
2015-12-16 12:20:00,45.24,45.28,45.23,45.28,94914.0,35.151,35.1821,35.1432,35.1821,94914.0
2015-12-16 12:30:00,45.28,45.29,45.21,45.27,80970.0,35.1821,35.1898,35.1277,35.1743,80970.0
2015-12-16 12:40:00,45.27,45.36,45.26,45.3,53424.0,35.1743,35.2442,35.1665,35.1976,53424.0
2015-12-16 12:50:00,45.31,45.36,45.22,45.23,51703.0,35.2054,35.2442,35.1355,35.1432,51703.0
2015-12-16 13:00:00,45.24,45.3,45.19,45.26,82602.0,35.151,35.1976,35.1121,35.1665,82602.0
2015-12-16 13:10:00,45.26,45.31,45.23,45.24,89486.0,35.1665,35.2054,35.1432,35.151,89486.0
2015-12-16 13:20:00,45.25,45.38,45.24,45.37,33513.0,35.1588,35.2598,35.151,35.252,33513.0
2015-12-16 13:30:00,45.37,45.39,45.31,45.32,93014.0,35.252,35.2675,35.2054,35.2132,93014.0
2015-12-16 13:40:00,45.32,45.5,45.29,45.49,75247.0,35.2132,35.353,35.1898,35.3452,75247.0
2015-12-16 13:50:00,45.49,45.7,45.48,45.68,104952.0,35.3452,35.5084,35.3375,35.4929,104952.0
2015-12-16 14:00:00,45.67,45.86,45.27,45.68,152028.0,35.4851,35.6327,35.1743,35.4929,152028.0
2015-12-16 14:10:00,45.65,45.7,45.51,45.51,142257.0,35.4696,35.5084,35.3608,35.3608,142257.0
2015-12-16 14:20:00,45.5,45.62,45.46,45.49,72545.0,35.353,35.4462,35.3219,35.3452,72545.0
2015-12-16 14:30:00,45.49,45.59,45.39,45.53,92118.0,35.3452,35.4229,35.2675,35.3763,92118.0
2015-12-16 14:40:00,45.53,45.67,45.5,45.64,79482.0,35.3763,35.4851,35.353,35.4618,79482.0
2015-12-16 14:50:00,45.65,45.98,45.64,45.93,111154.0,35.4696,35.726,35.4618,35.6871,111154.0
2015-12-16 15:00:00,45.94,45.98,45.88,45.92,218181.0,35.6949,35.726,35.6483,35.6793,218181.0
2015-12-16 15:10:00,45.92,45.97,45.87,45.93,166150.0,35.6793,35.7182,35.6405,35.6871,166150.0
2015-12-16 15:20:00,45.92,46.13,45.92,46.13,173676.0,35.6793,35.8425,35.6793,35.8425,173676.0
2015-12-16 15:30:00,46.14,46.18,46.04,46.14,289701.0,35.8503,35.8814,35.7726,35.8503,289701.0
2015-12-16 15:40:00,46.13,46.2,46.09,46.14,233588.0,35.8425,35.8969,35.8114,35.8503,233588.0
2015-12-16 15:50:00,46.14,46.24,46.1,46.1,502662.0,35.8503,35.928,35.8192,35.8192,502662.0
2015-12-17 09:30:00,46.03,46.36,46.01,46.04,151559.0,35.7648,36.0212,35.7493,35.7726,151559.0
2015-12-17 09:40:00,46.04,46.09,45.85,45.97,126224.0,35.7726,35.8114,35.625,35.7182,126224.0
2015-12-17 09:50:00,45.97,46.05,45.94,45.97,89411.0,35.7182,35.7804,35.6949,35.7182,89411.0
2015-12-17 10:00:00,45.96,45.97,45.66,45.67,181725.0,35.7104,35.7182,35.4773,35.4851,181725.0
2015-12-17 10:10:00,45.67,45.75,45.48,45.49,117909.0,35.4851,35.5473,35.3375,35.3452,117909.0
2015-12-17 10:20:00,45.49,45.61,45.47,45.49,174170.0,35.3452,35.4385,35.3297,35.3452,174170.0
2015-12-17 10:30:00,45.49,45.51,45.4,45.41,102314.0,35.3452,35.3608,35.2753,35.2831,102314.0
2015-12-17 10:40:00,45.4,45.47,45.33,45.34,70976.0,35.2753,35.3297,35.2209,35.2287,70976.0
2015-12-17 10:50:00,45.34,45.36,45.24,45.27,96330.0,35.2287,35.2442,35.151,35.1743,96330.0
2015-12-17 11:00:00,45.26,45.3,45.24,45.26,155496.0,35.1665,35.1976,35.151,35.1665,155496.0
2015-12-17 11:10:00,45.26,45.3,45.18,45.2,119428.0,35.1665,35.1976,35.1044,35.1199,119428.0
2015-12-17 11:20:00,45.19,45.2,45.08,45.13,134880.0,35.1121,35.1199,35.0267,35.0655,134880.0
2015-12-17 11:30:00,45.13,45.14,45.05,45.13,145689.0,35.0655,35.0733,35.0034,35.0655,145689.0
2015-12-17 11:40:00,45.14,45.17,45.05,45.14,164878.0,35.0733,35.0966,35.0034,35.0733,164878.0
2015-12-17 11:50:00,45.13,45.17,45.11,45.11,78069.0,35.0655,35.0966,35.05,35.05,78069.0
2015-12-17 12:00:00,45.12,45.16,45.03,45.16,231523.0,35.0578,35.0888,34.9878,35.0888,231523.0
2015-12-17 12:10:00,45.16,45.26,45.11,45.25,80392.0,35.0888,35.1665,35.05,35.1588,80392.0
2015-12-17 12:20:00,45.25,45.28,45.22,45.25,97146.0,35.1588,35.1821,35.1355,35.1588,97146.0
2015-12-17 12:30:00,45.25,45.29,45.2,45.22,60533.0,35.1588,35.1898,35.1199,35.1355,60533.0
2015-12-17 12:40:00,45.22,45.22,45.04,45.1,87806.0,35.1355,35.1355,34.9956,35.0422,87806.0
2015-12-17 12:50:00,45.1,45.24,45.07,45.24,54208.0,35.0422,35.151,35.0189,35.151,54208.0
2015-12-17 13:00:00,45.24,45.34,45.23,45.34,78056.0,35.151,35.2287,35.1432,35.2287,78056.0
2015-12-17 13:10:00,45.33,45.39,45.31,45.36,48461.0,35.2209,35.2675,35.2054,35.2442,48461.0
2015-12-17 13:20:00,45.36,45.43,45.33,45.39,56771.0,35.2442,35.2986,35.2209,35.2675,56771.0
2015-12-17 13:30:00,45.4,45.46,45.38,45.44,62365.0,35.2753,35.3219,35.2598,35.3064,62365.0
2015-12-17 13:40:00,45.44,45.59,45.44,45.59,77045.0,35.3064,35.4229,35.3064,35.4229,77045.0
2015-12-17 13:50:00,45.59,45.63,45.47,45.47,138034.0,35.4229,35.454,35.3297,35.3297,138034.0
2015-12-17 14:00:00,45.47,45.5,45.45,45.46,51880.0,35.3297,35.353,35.3142,35.3219,51880.0
2015-12-17 14:10:00,45.45,45.46,45.35,45.45,100374.0,35.3142,35.3219,35.2365,35.3142,100374.0
2015-12-17 14:20:00,45.45,45.46,45.39,45.4,50494.0,35.3142,35.3219,35.2675,35.2753,50494.0
2015-12-17 14:30:00,45.39,45.41,45.35,45.39,75886.0,35.2675,35.2831,35.2365,35.2675,75886.0
2015-12-17 14:40:00,45.38,45.39,45.33,45.36,62877.0,35.2598,35.2675,35.2209,35.2442,62877.0
2015-12-17 14:50:00,45.35,45.35,45.29,45.33,73569.0,35.2365,35.2365,35.1898,35.2209,73569.0
2015-12-17 15:00:00,45.34,45.39,45.31,45.37,95775.0,35.2287,35.2675,35.2054,35.252,95775.0
2015-12-17 15:10:00,45.37,45.38,45.21,45.21,105537.0,35.252,35.2598,35.1277,35.1277,105537.0
2015-12-17 15:20:00,45.22,45.25,45.18,45.21,130897.0,35.1355,35.1588,35.1044,35.1277,130897.0
2015-12-17 15:30:00,45.21,45.31,45.18,45.23,193772.0,35.1277,35.2054,35.1044,35.1432,193772.0
2015-12-17 15:40:00,45.22,45.22,45.12,45.14,177789.0,35.1355,35.1355,35.0578,35.0733,177789.0
2015-12-17 15:50:00,45.15,45.17,44.97,44.99,292612.0,35.0811,35.0966,34.9412,34.9567,292612.0
2015-12-18 09:30:00,44.84,45.06,44.6,45.02,603594.0,34.8402,35.0111,34.6537,34.9801,603594.0
2015-12-18 09:40:00,45.03,45.09,44.92,45.06,153154.0,34.9878,35.0344,34.9024,35.0111,153154.0
2015-12-18 09:50:00,45.06,45.12,44.97,45.07,116021.0,35.0111,35.0578,34.9412,35.0189,116021.0
2015-12-18 10:00:00,45.07,45.23,45.05,45.18,146754.0,35.0189,35.1432,35.0034,35.1044,146754.0
2015-12-18 10:10:00,45.17,45.26,45.06,45.21,85610.0,35.0966,35.1665,35.0111,35.1277,85610.0
2015-12-18 10:20:00,45.21,45.34,45.19,45.2,118357.0,35.1277,35.2287,35.1121,35.1199,118357.0
2015-12-18 10:30:00,45.19,45.22,45.09,45.17,178445.0,35.1121,35.1355,35.0344,35.0966,178445.0
2015-12-18 10:40:00,45.17,45.22,45.13,45.18,112797.0,35.0966,35.1355,35.0655,35.1044,112797.0
2015-12-18 10:50:00,45.18,45.3,45.18,45.26,124632.0,35.1044,35.1976,35.1044,35.1665,124632.0
2015-12-18 11:00:00,45.26,45.27,45.17,45.18,98818.0,35.1665,35.1743,35.0966,35.1044,98818.0
2015-12-18 11:10:00,45.19,45.22,45.05,45.07,91014.0,35.1121,35.1355,35.0034,35.0189,91014.0
2015-12-18 11:20:00,45.08,45.15,45.06,45.11,52662.0,35.0267,35.0811,35.0111,35.05,52662.0
2015-12-18 11:30:00,45.11,45.16,45.06,45.15,45509.0,35.05,35.0888,35.0111,35.0811,45509.0
2015-12-18 11:40:00,45.16,45.18,45.02,45.03,106458.0,35.0888,35.1044,34.9801,34.9878,106458.0
2015-12-18 11:50:00,45.03,45.06,44.98,45.0,85529.0,34.9878,35.0111,34.949,34.9645,85529.0
2015-12-18 12:00:00,45.0,45.01,44.94,44.97,75682.0,34.9645,34.9723,34.9179,34.9412,75682.0
2015-12-18 12:10:00,44.97,45.03,44.94,45.0,113101.0,34.9412,34.9878,34.9179,34.9645,113101.0
2015-12-18 12:20:00,45.0,45.01,44.96,44.96,76649.0,34.9645,34.9723,34.9334,34.9334,76649.0
2015-12-18 12:30:00,44.96,44.98,44.92,44.92,53437.0,34.9334,34.949,34.9024,34.9024,53437.0
2015-12-18 12:40:00,44.92,44.96,44.91,44.93,54716.0,34.9024,34.9334,34.8946,34.9101,54716.0
2015-12-18 12:50:00,44.93,44.95,44.88,44.91,52944.0,34.9101,34.9257,34.8713,34.8946,52944.0
2015-12-18 13:00:00,44.91,44.97,44.86,44.95,55306.0,34.8946,34.9412,34.8557,34.9257,55306.0
2015-12-18 13:10:00,44.94,44.96,44.86,44.88,36318.0,34.9179,34.9334,34.8557,34.8713,36318.0
2015-12-18 13:20:00,44.88,44.88,44.8,44.83,48705.0,34.8713,34.8713,34.8091,34.8324,48705.0
2015-12-18 13:30:00,44.83,44.91,44.82,44.82,59271.0,34.8324,34.8946,34.8247,34.8247,59271.0
2015-12-18 13:40:00,44.81,44.9,44.78,44.8,48882.0,34.8169,34.8868,34.7936,34.8091,48882.0
2015-12-18 13:50:00,44.8,44.84,44.76,44.77,124679.0,34.8091,34.8402,34.778,34.7858,124679.0
2015-12-18 14:00:00,44.78,44.82,44.75,44.8,111195.0,34.7936,34.8247,34.7703,34.8091,111195.0
2015-12-18 14:10:00,44.81,44.86,44.78,44.83,79911.0,34.8169,34.8557,34.7936,34.8324,79911.0
2015-12-18 14:20:00,44.83,45.06,44.83,45.05,100666.0,34.8324,35.0111,34.8324,35.0034,100666.0
2015-12-18 14:30:00,45.05,45.07,44.99,45.03,83406.0,35.0034,35.0189,34.9567,34.9878,83406.0
2015-12-18 14:40:00,45.04,45.04,44.85,44.89,84574.0,34.9956,34.9956,34.848,34.879,84574.0
2015-12-18 14:50:00,44.89,44.97,44.88,44.95,69072.0,34.879,34.9412,34.8713,34.9257,69072.0
2015-12-18 15:00:00,44.96,45.01,44.93,44.98,85024.0,34.9334,34.9723,34.9101,34.949,85024.0
2015-12-18 15:10:00,44.98,44.99,44.75,44.79,140085.0,34.949,34.9567,34.7703,34.8013,140085.0
2015-12-18 15:20:00,44.79,44.88,44.7,44.83,100242.0,34.8013,34.8713,34.7314,34.8324,100242.0
2015-12-18 15:30:00,44.83,44.91,44.8,44.84,135236.0,34.8324,34.8946,34.8091,34.8402,135236.0
2015-12-18 15:40:00,44.83,44.89,44.79,44.8,279422.0,34.8324,34.879,34.8013,34.8091,279422.0
2015-12-18 15:50:00,44.79,44.82,44.59,44.6,505320.0,34.8013,34.8247,34.6459,34.6537,505320.0
2015-12-21 09:30:00,45.09,45.55,45.04,45.24,209004.0,35.0344,35.3919,34.9956,35.151,209004.0
2015-12-21 09:40:00,45.24,45.53,45.21,45.52,161205.0,35.151,35.3763,35.1277,35.3685,161205.0
2015-12-21 09:50:00,45.53,45.53,45.37,45.46,89827.0,35.3763,35.3763,35.252,35.3219,89827.0
2015-12-21 10:00:00,45.45,45.6,45.44,45.59,129899.0,35.3142,35.4307,35.3064,35.4229,129899.0
2015-12-21 10:10:00,45.6,45.62,45.52,45.55,96926.0,35.4307,35.4462,35.3685,35.3919,96926.0
2015-12-21 10:20:00,45.54,45.72,45.54,45.7,251801.0,35.3841,35.5239,35.3841,35.5084,251801.0
2015-12-21 10:30:00,45.7,45.78,45.69,45.77,228967.0,35.5084,35.5706,35.5006,35.5628,228967.0
2015-12-21 10:40:00,45.77,45.91,45.74,45.82,205398.0,35.5628,35.6716,35.5395,35.6016,205398.0
2015-12-21 10:50:00,45.82,45.87,45.78,45.86,158757.0,35.6016,35.6405,35.5706,35.6327,158757.0
2015-12-21 11:00:00,45.85,45.92,45.85,45.87,95135.0,35.625,35.6793,35.625,35.6405,95135.0
2015-12-21 11:10:00,45.87,45.87,45.75,45.79,86899.0,35.6405,35.6405,35.5473,35.5783,86899.0
2015-12-21 11:20:00,45.78,45.95,45.78,45.95,323156.0,35.5706,35.7027,35.5706,35.7027,323156.0
2015-12-21 11:30:00,45.94,45.96,45.84,45.88,230892.0,35.6949,35.7104,35.6172,35.6483,230892.0
2015-12-21 11:40:00,45.88,45.9,45.78,45.78,107457.0,35.6483,35.6638,35.5706,35.5706,107457.0
2015-12-21 11:50:00,45.79,45.93,45.77,45.9,105983.0,35.5783,35.6871,35.5628,35.6638,105983.0
2015-12-21 12:00:00,45.9,45.92,45.73,45.74,117865.0,35.6638,35.6793,35.5317,35.5395,117865.0
2015-12-21 12:10:00,45.74,45.78,45.64,45.69,83353.0,35.5395,35.5706,35.4618,35.5006,83353.0
2015-12-21 12:20:00,45.7,45.76,45.66,45.66,87189.0,35.5084,35.555,35.4773,35.4773,87189.0
2015-12-21 12:30:00,45.66,45.76,45.62,45.66,83446.0,35.4773,35.555,35.4462,35.4773,83446.0
2015-12-21 12:40:00,45.66,45.67,45.62,45.64,74376.0,35.4773,35.4851,35.4462,35.4618,74376.0
2015-12-21 12:50:00,45.64,45.77,45.63,45.71,48723.0,35.4618,35.5628,35.454,35.5162,48723.0
2015-12-21 13:00:00,45.7,45.78,45.67,45.74,98722.0,35.5084,35.5706,35.4851,35.5395,98722.0
2015-12-21 13:10:00,45.73,45.74,45.65,45.65,84035.0,35.5317,35.5395,35.4696,35.4696,84035.0
2015-12-21 13:20:00,45.66,45.73,45.65,45.72,50776.0,35.4773,35.5317,35.4696,35.5239,50776.0
2015-12-21 13:30:00,45.72,45.79,45.68,45.68,65520.0,35.5239,35.5783,35.4929,35.4929,65520.0
2015-12-21 13:40:00,45.67,45.69,45.59,45.68,90318.0,35.4851,35.5006,35.4229,35.4929,90318.0
2015-12-21 13:50:00,45.68,45.68,45.64,45.67,96146.0,35.4929,35.4929,35.4618,35.4851,96146.0
2015-12-21 14:00:00,45.66,45.71,45.66,45.69,70328.0,35.4773,35.5162,35.4773,35.5006,70328.0
2015-12-21 14:10:00,45.69,45.73,45.67,45.73,131772.0,35.5006,35.5317,35.4851,35.5317,131772.0
2015-12-21 14:20:00,45.72,45.77,45.69,45.75,95032.0,35.5239,35.5628,35.5006,35.5473,95032.0
2015-12-21 14:30:00,45.76,45.76,45.68,45.74,92104.0,35.555,35.555,35.4929,35.5395,92104.0
2015-12-21 14:40:00,45.74,45.76,45.67,45.74,79960.0,35.5395,35.555,35.4851,35.5395,79960.0
2015-12-21 14:50:00,45.74,45.79,45.73,45.77,146602.0,35.5395,35.5783,35.5317,35.5628,146602.0
2015-12-21 15:00:00,45.76,45.8,45.68,45.7,123084.0,35.555,35.5861,35.4929,35.5084,123084.0
2015-12-21 15:10:00,45.7,45.72,45.68,45.72,184221.0,35.5084,35.5239,35.4929,35.5239,184221.0
2015-12-21 15:20:00,45.71,45.77,45.67,45.75,155020.0,35.5162,35.5628,35.4851,35.5473,155020.0
2015-12-21 15:30:00,45.75,45.81,45.72,45.73,194929.0,35.5473,35.5939,35.5239,35.5317,194929.0
2015-12-21 15:40:00,45.73,45.77,45.69,45.75,240397.0,35.5317,35.5628,35.5006,35.5473,240397.0
2015-12-21 15:50:00,45.76,45.93,45.75,45.88,463104.0,35.555,35.6871,35.5473,35.6483,463104.0
2015-12-22 09:30:00,46.0,46.31,46.0,46.08,153469.0,35.7415,35.9824,35.7415,35.8037,153469.0
2015-12-22 09:40:00,46.09,46.27,46.03,46.26,164078.0,35.8114,35.9513,35.7648,35.9435,164078.0
2015-12-22 09:50:00,46.27,46.27,46.19,46.22,144302.0,35.9513,35.9513,35.8891,35.9124,144302.0
2015-12-22 10:00:00,46.21,46.27,46.19,46.23,183831.0,35.9047,35.9513,35.8891,35.9202,183831.0
2015-12-22 10:10:00,46.23,46.33,46.2,46.33,150949.0,35.9202,35.9979,35.8969,35.9979,150949.0
2015-12-22 10:20:00,46.33,46.47,46.3,46.43,138331.0,35.9979,36.1067,35.9746,36.0756,138331.0
2015-12-22 10:30:00,46.44,46.58,46.43,46.57,210872.0,36.0834,36.1922,36.0756,36.1844,210872.0
2015-12-22 10:40:00,46.57,46.62,46.42,46.46,129208.0,36.1844,36.2232,36.0678,36.0989,129208.0
2015-12-22 10:50:00,46.46,46.48,46.39,46.41,73359.0,36.0989,36.1145,36.0445,36.0601,73359.0
2015-12-22 11:00:00,46.42,46.48,46.41,46.45,59579.0,36.0678,36.1145,36.0601,36.0911,59579.0
2015-12-22 11:10:00,46.45,46.51,46.36,46.38,73948.0,36.0911,36.1378,36.0212,36.0368,73948.0
2015-12-22 11:20:00,46.37,46.42,46.35,46.41,55330.0,36.029,36.0678,36.0134,36.0601,55330.0
2015-12-22 11:30:00,46.42,46.6,46.41,46.57,66975.0,36.0678,36.2077,36.0601,36.1844,66975.0
2015-12-22 11:40:00,46.58,46.61,46.54,46.6,76191.0,36.1922,36.2155,36.1611,36.2077,76191.0
2015-12-22 11:50:00,46.59,46.61,46.58,46.59,73884.0,36.1999,36.2155,36.1922,36.1999,73884.0
2015-12-22 12:00:00,46.6,46.6,46.53,46.59,54803.0,36.2077,36.2077,36.1533,36.1999,54803.0
2015-12-22 12:10:00,46.59,46.61,46.56,46.57,86981.0,36.1999,36.2155,36.1766,36.1844,86981.0
2015-12-22 12:20:00,46.57,46.61,46.54,46.59,72789.0,36.1844,36.2155,36.1611,36.1999,72789.0
2015-12-22 12:30:00,46.58,46.63,46.57,46.57,71948.0,36.1922,36.231,36.1844,36.1844,71948.0
2015-12-22 12:40:00,46.57,46.59,46.5,46.55,75177.0,36.1844,36.1999,36.13,36.1688,75177.0
2015-12-22 12:50:00,46.55,46.64,46.54,46.63,47983.0,36.1688,36.2388,36.1611,36.231,47983.0
2015-12-22 13:00:00,46.63,46.66,46.59,46.63,42501.0,36.231,36.2543,36.1999,36.231,42501.0
2015-12-22 13:10:00,46.63,46.76,46.63,46.75,122248.0,36.231,36.332,36.231,36.3242,122248.0
2015-12-22 13:20:00,46.76,46.79,46.73,46.76,93635.0,36.332,36.3553,36.3087,36.332,93635.0
2015-12-22 13:30:00,46.76,46.79,46.66,46.79,106681.0,36.332,36.3553,36.2543,36.3553,106681.0
2015-12-22 13:40:00,46.79,46.9,46.77,46.89,70885.0,36.3553,36.4408,36.3398,36.433,70885.0
2015-12-22 13:50:00,46.89,46.95,46.86,46.89,88721.0,36.433,36.4796,36.4097,36.433,88721.0
2015-12-22 14:00:00,46.9,46.91,46.82,46.82,70170.0,36.4408,36.4486,36.3786,36.3786,70170.0
2015-12-22 14:10:00,46.82,46.91,46.82,46.86,71091.0,36.3786,36.4486,36.3786,36.4097,71091.0
2015-12-22 14:20:00,46.86,46.9,46.84,46.89,75192.0,36.4097,36.4408,36.3942,36.433,75192.0
2015-12-22 14:30:00,46.89,46.92,46.85,46.85,63228.0,36.433,36.4563,36.4019,36.4019,63228.0
2015-12-22 14:40:00,46.85,46.9,46.82,46.84,58308.0,36.4019,36.4408,36.3786,36.3942,58308.0
2015-12-22 14:50:00,46.84,46.88,46.81,46.88,83817.0,36.3942,36.4253,36.3709,36.4253,83817.0
2015-12-22 15:00:00,46.87,46.98,46.85,46.94,87731.0,36.4175,36.503,36.4019,36.4719,87731.0
2015-12-22 15:10:00,46.94,47.04,46.92,47.01,93166.0,36.4719,36.5496,36.4563,36.5263,93166.0
2015-12-22 15:20:00,47.01,47.05,46.96,46.98,85039.0,36.5263,36.5573,36.4874,36.503,85039.0
2015-12-22 15:30:00,46.97,46.98,46.87,46.88,120682.0,36.4952,36.503,36.4175,36.4253,120682.0
2015-12-22 15:40:00,46.89,46.91,46.78,46.79,237502.0,36.433,36.4486,36.3476,36.3553,237502.0
2015-12-22 15:50:00,46.79,46.87,46.77,46.86,300467.0,36.3553,36.4175,36.3398,36.4097,300467.0
2015-12-23 09:30:00,47.09,48.0,46.97,47.98,232242.0,36.5884,37.2955,36.4952,37.2799,232242.0
2015-12-23 09:40:00,47.98,48.33,47.82,48.31,280543.0,37.2799,37.5519,37.1556,37.5363,280543.0
2015-12-23 09:50:00,48.31,48.33,48.09,48.18,196849.0,37.5363,37.5519,37.3654,37.4353,196849.0
2015-12-23 10:00:00,48.17,48.2,48.05,48.13,163525.0,37.4276,37.4509,37.3343,37.3965,163525.0
2015-12-23 10:10:00,48.13,48.27,48.06,48.23,142404.0,37.3965,37.5053,37.3421,37.4742,142404.0
2015-12-23 10:20:00,48.23,48.28,48.01,48.01,105378.0,37.4742,37.513,37.3033,37.3033,105378.0
2015-12-23 10:30:00,48.02,48.26,48.02,48.22,105855.0,37.311,37.4975,37.311,37.4664,105855.0
2015-12-23 10:40:00,48.22,48.31,48.16,48.3,83480.0,37.4664,37.5363,37.4198,37.5286,83480.0
2015-12-23 10:50:00,48.31,48.33,48.23,48.24,113140.0,37.5363,37.5519,37.4742,37.482,113140.0
2015-12-23 11:00:00,48.25,48.25,48.01,48.03,151904.0,37.4897,37.4897,37.3033,37.3188,151904.0
2015-12-23 11:10:00,48.03,48.05,47.99,48.02,94011.0,37.3188,37.3343,37.2877,37.311,94011.0
2015-12-23 11:20:00,48.02,48.03,47.97,48.02,110846.0,37.311,37.3188,37.2722,37.311,110846.0
2015-12-23 11:30:00,48.02,48.03,47.92,47.93,90648.0,37.311,37.3188,37.2333,37.2411,90648.0
2015-12-23 11:40:00,47.93,47.99,47.92,47.99,81366.0,37.2411,37.2877,37.2333,37.2877,81366.0
2015-12-23 11:50:00,47.99,48.1,47.98,48.06,81615.0,37.2877,37.3732,37.2799,37.3421,81615.0
2015-12-23 12:00:00,48.05,48.15,48.05,48.13,73941.0,37.3343,37.412,37.3343,37.3965,73941.0
2015-12-23 12:10:00,48.14,48.18,48.09,48.14,51681.0,37.4043,37.4353,37.3654,37.4043,51681.0
2015-12-23 12:20:00,48.14,48.2,48.13,48.17,75779.0,37.4043,37.4509,37.3965,37.4276,75779.0
2015-12-23 12:30:00,48.16,48.21,48.01,48.01,88452.0,37.4198,37.4586,37.3033,37.3033,88452.0
2015-12-23 12:40:00,48.0,48.09,48.0,48.05,50856.0,37.2955,37.3654,37.2955,37.3343,50856.0
2015-12-23 12:50:00,48.05,48.09,48.02,48.08,72746.0,37.3343,37.3654,37.311,37.3576,72746.0
2015-12-23 13:00:00,48.08,48.1,48.0,48.06,82462.0,37.3576,37.3732,37.2955,37.3421,82462.0
2015-12-23 13:10:00,48.06,48.12,48.06,48.12,55631.0,37.3421,37.3887,37.3421,37.3887,55631.0
2015-12-23 13:20:00,48.11,48.26,48.11,48.26,137610.0,37.381,37.4975,37.381,37.4975,137610.0
2015-12-23 13:30:00,48.26,48.3,48.1,48.12,151140.0,37.4975,37.5286,37.3732,37.3887,151140.0
2015-12-23 13:40:00,48.12,48.27,48.12,48.22,77057.0,37.3887,37.5053,37.3887,37.4664,77057.0
2015-12-23 13:50:00,48.22,48.28,48.21,48.25,89124.0,37.4664,37.513,37.4586,37.4897,89124.0
2015-12-23 14:00:00,48.25,48.28,48.19,48.23,79354.0,37.4897,37.513,37.4431,37.4742,79354.0
2015-12-23 14:10:00,48.23,48.34,48.2,48.31,80210.0,37.4742,37.5597,37.4509,37.5363,80210.0
2015-12-23 14:20:00,48.31,48.35,48.28,48.34,86429.0,37.5363,37.5674,37.513,37.5597,86429.0
2015-12-23 14:30:00,48.34,48.4,48.32,48.32,95997.0,37.5597,37.6063,37.5441,37.5441,95997.0
2015-12-23 14:40:00,48.32,48.35,48.19,48.28,103751.0,37.5441,37.5674,37.4431,37.513,103751.0
2015-12-23 14:50:00,48.28,48.28,48.14,48.19,100707.0,37.513,37.513,37.4043,37.4431,100707.0
2015-12-23 15:00:00,48.2,48.21,48.14,48.15,145403.0,37.4509,37.4586,37.4043,37.412,145403.0
2015-12-23 15:10:00,48.16,48.2,48.14,48.18,100390.0,37.4198,37.4509,37.4043,37.4353,100390.0
2015-12-23 15:20:00,48.18,48.23,48.16,48.23,140876.0,37.4353,37.4742,37.4198,37.4742,140876.0
2015-12-23 15:30:00,48.22,48.22,48.19,48.21,146432.0,37.4664,37.4664,37.4431,37.4586,146432.0
2015-12-23 15:40:00,48.21,48.29,48.21,48.29,179159.0,37.4586,37.5208,37.4586,37.5208,179159.0
2015-12-23 15:50:00,48.28,48.35,48.27,48.32,357781.0,37.513,37.5674,37.5053,37.5441,357781.0
2015-12-24 09:30:00,48.18,48.5,48.18,48.35,86514.0,37.4353,37.684,37.4353,37.5674,86514.0
2015-12-24 09:40:00,48.36,48.53,48.17,48.17,61712.0,37.5752,37.7073,37.4276,37.4276,61712.0
2015-12-24 09:50:00,48.17,48.29,48.14,48.26,47319.0,37.4276,37.5208,37.4043,37.4975,47319.0
2015-12-24 10:00:00,48.26,48.26,48.04,48.06,68670.0,37.4975,37.4975,37.3266,37.3421,68670.0
2015-12-24 10:10:00,48.07,48.36,48.06,48.33,69847.0,37.3499,37.5752,37.3421,37.5519,69847.0
2015-12-24 10:20:00,48.33,48.34,48.24,48.25,40786.0,37.5519,37.5597,37.482,37.4897,40786.0
2015-12-24 10:30:00,48.24,48.27,48.19,48.19,50075.0,37.482,37.5053,37.4431,37.4431,50075.0
2015-12-24 10:40:00,48.19,48.23,48.16,48.2,80112.0,37.4431,37.4742,37.4198,37.4509,80112.0
2015-12-24 10:50:00,48.21,48.25,48.2,48.24,50298.0,37.4586,37.4897,37.4509,37.482,50298.0
2015-12-24 11:00:00,48.23,48.34,48.23,48.33,74153.0,37.4742,37.5597,37.4742,37.5519,74153.0
2015-12-24 11:10:00,48.33,48.34,48.27,48.3,43076.0,37.5519,37.5597,37.5053,37.5286,43076.0
2015-12-24 11:20:00,48.3,48.34,48.3,48.34,53865.0,37.5286,37.5597,37.5286,37.5597,53865.0
2015-12-24 11:30:00,48.35,48.38,48.33,48.37,131374.0,37.5674,37.5907,37.5519,37.583,131374.0
2015-12-24 11:40:00,48.36,48.44,48.35,48.44,42698.0,37.5752,37.6374,37.5674,37.6374,42698.0
2015-12-24 11:50:00,48.43,48.44,48.36,48.36,65111.0,37.6296,37.6374,37.5752,37.5752,65111.0
2015-12-24 12:00:00,48.36,48.4,48.35,48.39,77642.0,37.5752,37.6063,37.5674,37.5985,77642.0
2015-12-24 12:10:00,48.4,48.46,48.39,48.44,69202.0,37.6063,37.6529,37.5985,37.6374,69202.0
2015-12-24 12:20:00,48.43,48.47,48.42,48.46,50034.0,37.6296,37.6607,37.6218,37.6529,50034.0
2015-12-24 12:30:00,48.46,48.5,48.43,48.44,59800.0,37.6529,37.684,37.6296,37.6374,59800.0
2015-12-24 12:40:00,48.44,48.48,48.36,48.37,74575.0,37.6374,37.6684,37.5752,37.583,74575.0
2015-12-24 12:50:00,48.36,48.36,48.25,48.27,123287.0,37.5752,37.5752,37.4897,37.5053,123287.0
2015-12-28 09:30:00,48.1,48.12,47.94,48.04,119574.0,37.3732,37.3887,37.2489,37.3266,119574.0
2015-12-28 09:40:00,48.04,48.09,47.95,47.99,72563.0,37.3266,37.3654,37.2566,37.2877,72563.0
2015-12-28 09:50:00,47.99,48.01,47.85,47.87,71948.0,37.2877,37.3033,37.1789,37.1945,71948.0
2015-12-28 10:00:00,47.86,47.88,47.73,47.76,66198.0,37.1867,37.2022,37.0857,37.109,66198.0
2015-12-28 10:10:00,47.74,47.76,47.67,47.75,55686.0,37.0935,37.109,37.0391,37.1012,55686.0
2015-12-28 10:20:00,47.75,47.86,47.72,47.85,33181.0,37.1012,37.1867,37.0779,37.1789,33181.0
2015-12-28 10:30:00,47.84,47.91,47.81,47.87,44083.0,37.1712,37.2256,37.1479,37.1945,44083.0
2015-12-28 10:40:00,47.87,47.93,47.76,47.77,54667.0,37.1945,37.2411,37.109,37.1168,54667.0
2015-12-28 10:50:00,47.78,47.89,47.77,47.86,66113.0,37.1245,37.21,37.1168,37.1867,66113.0
2015-12-28 11:00:00,47.85,47.9,47.83,47.89,43679.0,37.1789,37.2178,37.1634,37.21,43679.0
2015-12-28 11:10:00,47.9,47.93,47.89,47.9,48665.0,37.2178,37.2411,37.21,37.2178,48665.0
2015-12-28 11:20:00,47.9,47.94,47.86,47.93,94807.0,37.2178,37.2489,37.1867,37.2411,94807.0
2015-12-28 11:30:00,47.93,48.0,47.92,47.96,108575.0,37.2411,37.2955,37.2333,37.2644,108575.0
2015-12-28 11:40:00,47.95,48.07,47.94,48.03,80540.0,37.2566,37.3499,37.2489,37.3188,80540.0
2015-12-28 11:50:00,48.02,48.05,47.98,47.99,56153.0,37.311,37.3343,37.2799,37.2877,56153.0
2015-12-28 12:00:00,47.98,48.12,47.98,48.1,82297.0,37.2799,37.3887,37.2799,37.3732,82297.0
2015-12-28 12:10:00,48.1,48.14,48.07,48.12,50037.0,37.3732,37.4043,37.3499,37.3887,50037.0
2015-12-28 12:20:00,48.12,48.13,48.06,48.12,95147.0,37.3887,37.3965,37.3421,37.3887,95147.0
2015-12-28 12:30:00,48.12,48.15,48.09,48.12,70178.0,37.3887,37.412,37.3654,37.3887,70178.0
2015-12-28 12:40:00,48.11,48.16,48.09,48.15,42391.0,37.381,37.4198,37.3654,37.412,42391.0
2015-12-28 12:50:00,48.15,48.18,48.08,48.15,43091.0,37.412,37.4353,37.3576,37.412,43091.0
2015-12-28 13:00:00,48.15,48.19,48.14,48.15,38294.0,37.412,37.4431,37.4043,37.412,38294.0
2015-12-28 13:10:00,48.15,48.28,48.14,48.28,41277.0,37.412,37.513,37.4043,37.513,41277.0
2015-12-28 13:20:00,48.29,48.31,48.22,48.31,49273.0,37.5208,37.5363,37.4664,37.5363,49273.0
2015-12-28 13:30:00,48.31,48.37,48.28,48.29,45029.0,37.5363,37.583,37.513,37.5208,45029.0
2015-12-28 13:40:00,48.29,48.31,48.23,48.28,57631.0,37.5208,37.5363,37.4742,37.513,57631.0
2015-12-28 13:50:00,48.28,48.3,48.21,48.21,50363.0,37.513,37.5286,37.4586,37.4586,50363.0
2015-12-28 14:00:00,48.21,48.25,48.19,48.22,39978.0,37.4586,37.4897,37.4431,37.4664,39978.0
2015-12-28 14:10:00,48.21,48.23,48.09,48.16,86910.0,37.4586,37.4742,37.3654,37.4198,86910.0
2015-12-28 14:20:00,48.16,48.19,48.15,48.16,48459.0,37.4198,37.4431,37.412,37.4198,48459.0
2015-12-28 14:30:00,48.17,48.2,48.14,48.19,61102.0,37.4276,37.4509,37.4043,37.4431,61102.0
2015-12-28 14:40:00,48.19,48.26,48.14,48.22,91745.0,37.4431,37.4975,37.4043,37.4664,91745.0
2015-12-28 14:50:00,48.21,48.26,48.19,48.24,55096.0,37.4586,37.4975,37.4431,37.482,55096.0
2015-12-28 15:00:00,48.24,48.25,48.17,48.25,63820.0,37.482,37.4897,37.4276,37.4897,63820.0
2015-12-28 15:10:00,48.25,48.26,48.2,48.21,80363.0,37.4897,37.4975,37.4509,37.4586,80363.0
2015-12-28 15:20:00,48.21,48.27,48.2,48.25,68592.0,37.4586,37.5053,37.4509,37.4897,68592.0
2015-12-28 15:30:00,48.25,48.29,48.23,48.27,141211.0,37.4897,37.5208,37.4742,37.5053,141211.0
2015-12-28 15:40:00,48.27,48.27,48.21,48.27,126290.0,37.5053,37.5053,37.4586,37.5053,126290.0
2015-12-28 15:50:00,48.27,48.28,48.24,48.26,187926.0,37.5053,37.513,37.482,37.4975,187926.0
2015-12-29 09:30:00,48.5,48.93,48.41,48.78,104378.0,37.684,38.0181,37.614,37.9015,104378.0
2015-12-29 09:40:00,48.77,48.87,48.57,48.72,53787.0,37.8938,37.9715,37.7384,37.8549,53787.0
2015-12-29 09:50:00,48.72,48.72,48.6,48.62,30036.0,37.8549,37.8549,37.7617,37.7772,30036.0
2015-12-29 10:00:00,48.62,48.71,48.61,48.61,54638.0,37.7772,37.8471,37.7694,37.7694,54638.0
2015-12-29 10:10:00,48.62,48.62,48.42,48.5,63663.0,37.7772,37.7772,37.6218,37.684,63663.0
2015-12-29 10:20:00,48.49,48.52,48.44,48.46,58981.0,37.6762,37.6995,37.6374,37.6529,58981.0
2015-12-29 10:30:00,48.45,48.51,48.37,48.37,41964.0,37.6451,37.6917,37.583,37.583,41964.0
2015-12-29 10:40:00,48.37,48.43,48.3,48.3,72656.0,37.583,37.6296,37.5286,37.5286,72656.0
2015-12-29 10:50:00,48.29,48.32,48.24,48.26,53782.0,37.5208,37.5441,37.482,37.4975,53782.0
2015-12-29 11:00:00,48.27,48.27,48.22,48.25,52818.0,37.5053,37.5053,37.4664,37.4897,52818.0
2015-12-29 11:10:00,48.26,48.33,48.18,48.33,48252.0,37.4975,37.5519,37.4353,37.5519,48252.0
2015-12-29 11:20:00,48.34,48.35,48.27,48.27,38671.0,37.5597,37.5674,37.5053,37.5053,38671.0
2015-12-29 11:30:00,48.28,48.3,48.14,48.14,53722.0,37.513,37.5286,37.4043,37.4043,53722.0
2015-12-29 11:40:00,48.14,48.14,48.0,48.01,63674.0,37.4043,37.4043,37.2955,37.3033,63674.0
2015-12-29 11:50:00,48.01,48.04,47.99,48.01,92916.0,37.3033,37.3266,37.2877,37.3033,92916.0
2015-12-29 12:00:00,48.01,48.13,48.0,48.13,76179.0,37.3033,37.3965,37.2955,37.3965,76179.0
2015-12-29 12:10:00,48.14,48.27,48.13,48.26,60501.0,37.4043,37.5053,37.3965,37.4975,60501.0
2015-12-29 12:20:00,48.26,48.32,48.26,48.31,49225.0,37.4975,37.5441,37.4975,37.5363,49225.0
2015-12-29 12:30:00,48.31,48.37,48.3,48.33,73022.0,37.5363,37.583,37.5286,37.5519,73022.0
2015-12-29 12:40:00,48.32,48.34,48.2,48.22,52310.0,37.5441,37.5597,37.4509,37.4664,52310.0
2015-12-29 12:50:00,48.22,48.22,48.14,48.21,80083.0,37.4664,37.4664,37.4043,37.4586,80083.0
2015-12-29 13:00:00,48.21,48.22,48.11,48.13,64725.0,37.4586,37.4664,37.381,37.3965,64725.0
2015-12-29 13:10:00,48.13,48.25,48.12,48.24,61174.0,37.3965,37.4897,37.3887,37.482,61174.0
2015-12-29 13:20:00,48.25,48.26,48.19,48.21,41114.0,37.4897,37.4975,37.4431,37.4586,41114.0
2015-12-29 13:30:00,48.21,48.22,48.16,48.17,41346.0,37.4586,37.4664,37.4198,37.4276,41346.0
2015-12-29 13:40:00,48.18,48.21,48.15,48.17,64180.0,37.4353,37.4586,37.412,37.4276,64180.0
2015-12-29 13:50:00,48.19,48.27,48.18,48.26,63569.0,37.4431,37.5053,37.4353,37.4975,63569.0
2015-12-29 14:00:00,48.26,48.31,48.24,48.26,44854.0,37.4975,37.5363,37.482,37.4975,44854.0
2015-12-29 14:10:00,48.26,48.3,48.22,48.25,50164.0,37.4975,37.5286,37.4664,37.4897,50164.0
2015-12-29 14:20:00,48.24,48.31,48.23,48.3,83622.0,37.482,37.5363,37.4742,37.5286,83622.0
2015-12-29 14:30:00,48.3,48.33,48.29,48.31,44872.0,37.5286,37.5519,37.5208,37.5363,44872.0
2015-12-29 14:40:00,48.31,48.38,48.3,48.37,55446.0,37.5363,37.5907,37.5286,37.583,55446.0
2015-12-29 14:50:00,48.37,48.45,48.37,48.44,82170.0,37.583,37.6451,37.583,37.6374,82170.0
2015-12-29 15:00:00,48.45,48.49,48.43,48.48,49031.0,37.6451,37.6762,37.6296,37.6684,49031.0
2015-12-29 15:10:00,48.48,48.55,48.47,48.49,63350.0,37.6684,37.7228,37.6607,37.6762,63350.0
2015-12-29 15:20:00,48.5,48.53,48.47,48.52,59868.0,37.684,37.7073,37.6607,37.6995,59868.0
2015-12-29 15:30:00,48.53,48.56,48.48,48.48,138498.0,37.7073,37.7306,37.6684,37.6684,138498.0
2015-12-29 15:40:00,48.48,48.55,48.43,48.51,124956.0,37.6684,37.7228,37.6296,37.6917,124956.0
2015-12-29 15:50:00,48.52,48.54,48.46,48.49,174823.0,37.6995,37.7151,37.6529,37.6762,174823.0
2015-12-30 09:30:00,48.35,48.51,48.23,48.41,58337.0,37.5674,37.6917,37.4742,37.614,58337.0
2015-12-30 09:40:00,48.48,48.65,48.47,48.63,40852.0,37.6684,37.8005,37.6607,37.785,40852.0
2015-12-30 09:50:00,48.63,48.74,48.6,48.68,59675.0,37.785,37.8705,37.7617,37.8238,59675.0
2015-12-30 10:00:00,48.69,48.79,48.6,48.61,62356.0,37.8316,37.9093,37.7617,37.7694,62356.0
2015-12-30 10:10:00,48.6,48.63,48.5,48.51,50599.0,37.7617,37.785,37.684,37.6917,50599.0
2015-12-30 10:20:00,48.51,48.52,48.39,48.39,81092.0,37.6917,37.6995,37.5985,37.5985,81092.0
2015-12-30 10:30:00,48.38,48.5,48.35,48.45,38069.0,37.5907,37.684,37.5674,37.6451,38069.0
2015-12-30 10:40:00,48.45,48.51,48.43,48.47,58825.0,37.6451,37.6917,37.6296,37.6607,58825.0
2015-12-30 10:50:00,48.46,48.54,48.45,48.48,32935.0,37.6529,37.7151,37.6451,37.6684,32935.0
2015-12-30 11:00:00,48.48,48.55,48.48,48.53,34935.0,37.6684,37.7228,37.6684,37.7073,34935.0
2015-12-30 11:10:00,48.53,48.6,48.52,48.55,45955.0,37.7073,37.7617,37.6995,37.7228,45955.0
2015-12-30 11:20:00,48.54,48.69,48.54,48.68,69014.0,37.7151,37.8316,37.7151,37.8238,69014.0
2015-12-30 11:30:00,48.68,48.72,48.62,48.68,65623.0,37.8238,37.8549,37.7772,37.8238,65623.0
2015-12-30 11:40:00,48.68,48.7,48.6,48.62,48659.0,37.8238,37.8394,37.7617,37.7772,48659.0
2015-12-30 11:50:00,48.62,48.63,48.51,48.54,53261.0,37.7772,37.785,37.6917,37.7151,53261.0
2015-12-30 12:00:00,48.54,48.55,48.46,48.47,31120.0,37.7151,37.7228,37.6529,37.6607,31120.0
2015-12-30 12:10:00,48.48,48.5,48.42,48.48,85030.0,37.6684,37.684,37.6218,37.6684,85030.0
2015-12-30 12:20:00,48.49,48.55,48.45,48.54,102172.0,37.6762,37.7228,37.6451,37.7151,102172.0
2015-12-30 12:30:00,48.53,48.55,48.46,48.47,84078.0,37.7073,37.7228,37.6529,37.6607,84078.0
2015-12-30 12:40:00,48.47,48.48,48.38,48.4,86959.0,37.6607,37.6684,37.5907,37.6063,86959.0
2015-12-30 12:50:00,48.4,48.42,48.35,48.39,125116.0,37.6063,37.6218,37.5674,37.5985,125116.0
2015-12-30 13:00:00,48.4,48.56,48.39,48.55,157076.0,37.6063,37.7306,37.5985,37.7228,157076.0
2015-12-30 13:10:00,48.55,48.55,48.42,48.42,126516.0,37.7228,37.7228,37.6218,37.6218,126516.0
2015-12-30 13:20:00,48.42,48.57,48.41,48.55,134545.0,37.6218,37.7384,37.614,37.7228,134545.0
2015-12-30 13:30:00,48.54,48.64,48.54,48.61,157195.0,37.7151,37.7928,37.7151,37.7694,157195.0
2015-12-30 13:40:00,48.6,48.62,48.56,48.57,113658.0,37.7617,37.7772,37.7306,37.7384,113658.0
2015-12-30 13:50:00,48.58,48.69,48.55,48.67,116971.0,37.7461,37.8316,37.7228,37.8161,116971.0
2015-12-30 14:00:00,48.67,48.75,48.61,48.62,132018.0,37.8161,37.8782,37.7694,37.7772,132018.0
2015-12-30 14:10:00,48.61,48.83,48.61,48.82,193359.0,37.7694,37.9404,37.7694,37.9326,193359.0
2015-12-30 14:20:00,48.82,48.83,48.71,48.82,132655.0,37.9326,37.9404,37.8471,37.9326,132655.0
2015-12-30 14:30:00,48.82,48.86,48.8,48.82,218221.0,37.9326,37.9637,37.9171,37.9326,218221.0
2015-12-30 14:40:00,48.82,48.85,48.71,48.79,201362.0,37.9326,37.9559,37.8471,37.9093,201362.0
2015-12-30 14:50:00,48.78,48.84,48.78,48.8,173963.0,37.9015,37.9482,37.9015,37.9171,173963.0
2015-12-30 15:00:00,48.8,48.81,48.66,48.66,187444.0,37.9171,37.9248,37.8083,37.8083,187444.0
2015-12-30 15:10:00,48.67,48.73,48.65,48.72,267221.0,37.8161,37.8627,37.8005,37.8549,267221.0
2015-12-30 15:20:00,48.72,48.79,48.68,48.68,215054.0,37.8549,37.9093,37.8238,37.8238,215054.0
2015-12-30 15:30:00,48.68,48.68,48.49,48.56,253315.0,37.8238,37.8238,37.6762,37.7306,253315.0
2015-12-30 15:40:00,48.57,48.72,48.56,48.62,287334.0,37.7384,37.8549,37.7306,37.7772,287334.0
2015-12-30 15:50:00,48.61,48.64,48.53,48.53,331036.0,37.7694,37.7928,37.7073,37.7073,331036.0
2015-12-31 09:30:00,48.28,48.8,48.23,48.47,109881.0,37.513,37.9171,37.4742,37.6607,109881.0
2015-12-31 09:40:00,48.45,48.59,48.24,48.26,78503.0,37.6451,37.7539,37.482,37.4975,78503.0
2015-12-31 09:50:00,48.27,48.27,48.04,48.07,228492.0,37.5053,37.5053,37.3266,37.3499,228492.0
2015-12-31 10:00:00,48.07,48.1,48.0,48.06,97039.0,37.3499,37.3732,37.2955,37.3421,97039.0
2015-12-31 10:10:00,48.06,48.22,48.05,48.22,47532.0,37.3421,37.4664,37.3343,37.4664,47532.0
2015-12-31 10:20:00,48.22,48.25,48.15,48.19,66112.0,37.4664,37.4897,37.412,37.4431,66112.0
2015-12-31 10:30:00,48.18,48.18,48.02,48.09,57936.0,37.4353,37.4353,37.311,37.3654,57936.0
2015-12-31 10:40:00,48.08,48.17,48.03,48.15,55783.0,37.3576,37.4276,37.3188,37.412,55783.0
2015-12-31 10:50:00,48.16,48.23,48.15,48.2,56900.0,37.4198,37.4742,37.412,37.4509,56900.0
2015-12-31 11:00:00,48.2,48.23,48.13,48.15,56598.0,37.4509,37.4742,37.3965,37.412,56598.0
2015-12-31 11:10:00,48.16,48.16,48.09,48.11,60659.0,37.4198,37.4198,37.3654,37.381,60659.0
2015-12-31 11:20:00,48.11,48.16,48.09,48.14,42989.0,37.381,37.4198,37.3654,37.4043,42989.0
2015-12-31 11:30:00,48.13,48.16,48.1,48.14,74169.0,37.3965,37.4198,37.3732,37.4043,74169.0
2015-12-31 11:40:00,48.13,48.28,48.13,48.22,67575.0,37.3965,37.513,37.3965,37.4664,67575.0
2015-12-31 11:50:00,48.23,48.23,48.13,48.18,66452.0,37.4742,37.4742,37.3965,37.4353,66452.0
2015-12-31 12:00:00,48.18,48.22,48.15,48.22,74322.0,37.4353,37.4664,37.412,37.4664,74322.0
2015-12-31 12:10:00,48.22,48.22,48.13,48.18,78769.0,37.4664,37.4664,37.3965,37.4353,78769.0
2015-12-31 12:20:00,48.2,48.25,48.17,48.19,46771.0,37.4509,37.4897,37.4276,37.4431,46771.0
2015-12-31 12:30:00,48.19,48.19,48.12,48.14,39374.0,37.4431,37.4431,37.3887,37.4043,39374.0
2015-12-31 12:40:00,48.14,48.2,48.12,48.16,57146.0,37.4043,37.4509,37.3887,37.4198,57146.0
2015-12-31 12:50:00,48.16,48.19,48.12,48.12,30390.0,37.4198,37.4431,37.3887,37.3887,30390.0
2015-12-31 13:00:00,48.11,48.16,48.04,48.04,68402.0,37.381,37.4198,37.3266,37.3266,68402.0
2015-12-31 13:10:00,48.04,48.11,48.04,48.11,43696.0,37.3266,37.381,37.3266,37.381,43696.0
2015-12-31 13:20:00,48.11,48.14,48.08,48.1,45072.0,37.381,37.4043,37.3576,37.3732,45072.0
2015-12-31 13:30:00,48.1,48.13,48.06,48.07,43883.0,37.3732,37.3965,37.3421,37.3499,43883.0
2015-12-31 13:40:00,48.06,48.11,48.05,48.11,50901.0,37.3421,37.381,37.3343,37.381,50901.0
2015-12-31 13:50:00,48.11,48.15,48.08,48.12,54047.0,37.381,37.412,37.3576,37.3887,54047.0
2015-12-31 14:00:00,48.13,48.14,48.02,48.03,42753.0,37.3965,37.4043,37.311,37.3188,42753.0
2015-12-31 14:10:00,48.04,48.07,48.02,48.03,42897.0,37.3266,37.3499,37.311,37.3188,42897.0
2015-12-31 14:20:00,48.03,48.04,48.0,48.03,70774.0,37.3188,37.3266,37.2955,37.3188,70774.0
2015-12-31 14:30:00,48.02,48.02,47.96,47.98,54913.0,37.311,37.311,37.2644,37.2799,54913.0
2015-12-31 14:40:00,47.98,48.0,47.97,48.0,39115.0,37.2799,37.2955,37.2722,37.2955,39115.0
2015-12-31 14:50:00,48.0,48.04,47.99,47.99,46880.0,37.2955,37.3266,37.2877,37.2877,46880.0
2015-12-31 15:00:00,47.99,48.03,47.99,47.99,60560.0,37.2877,37.3188,37.2877,37.2877,60560.0
2015-12-31 15:10:00,48.0,48.02,47.91,48.02,91044.0,37.2955,37.311,37.2256,37.311,91044.0
2015-12-31 15:20:00,48.02,48.03,47.96,47.97,49329.0,37.311,37.3188,37.2644,37.2722,49329.0
2015-12-31 15:30:00,47.98,48.06,47.96,48.04,79693.0,37.2799,37.3421,37.2644,37.3266,79693.0
2015-12-31 15:40:00,48.04,48.04,47.94,47.97,94532.0,37.3266,37.3266,37.2489,37.2722,94532.0
2015-12-31 15:50:00,47.96,47.97,47.82,47.82,179544.0,37.2644,37.2722,37.1556,37.1556,179544.0
2016-01-04 09:30:00,47.32,47.32,46.79,47.05,159467.0,36.7671,36.7671,36.3553,36.5573,159467.0
2016-01-04 09:40:00,47.07,47.07,46.65,46.83,103897.0,36.5729,36.5729,36.2465,36.3864,103897.0
2016-01-04 09:50:00,46.83,46.92,46.66,46.71,102667.0,36.3864,36.4563,36.2543,36.2932,102667.0
2016-01-04 10:00:00,46.71,46.8,46.61,46.72,170273.0,36.2932,36.3631,36.2155,36.3009,170273.0
2016-01-04 10:10:00,46.73,47.03,46.7,46.99,140185.0,36.3087,36.5418,36.2854,36.5107,140185.0
2016-01-04 10:20:00,47.0,47.2,46.99,47.01,109894.0,36.5185,36.6739,36.5107,36.5263,109894.0
2016-01-04 10:30:00,47.0,47.01,46.81,46.81,51335.0,36.5185,36.5263,36.3709,36.3709,51335.0
2016-01-04 10:40:00,46.8,46.88,46.71,46.82,56593.0,36.3631,36.4253,36.2932,36.3786,56593.0
2016-01-04 10:50:00,46.82,46.85,46.6,46.63,92507.0,36.3786,36.4019,36.2077,36.231,92507.0
2016-01-04 11:00:00,46.63,46.63,46.54,46.6,113796.0,36.231,36.231,36.1611,36.2077,113796.0
2016-01-04 11:10:00,46.6,46.62,46.55,46.58,81320.0,36.2077,36.2232,36.1688,36.1922,81320.0
2016-01-04 11:20:00,46.58,46.69,46.52,46.69,67238.0,36.1922,36.2776,36.1455,36.2776,67238.0
2016-01-04 11:30:00,46.69,46.79,46.67,46.75,47144.0,36.2776,36.3553,36.2621,36.3242,47144.0
2016-01-04 11:40:00,46.75,46.81,46.66,46.8,401613.0,36.3242,36.3709,36.2543,36.3631,401613.0
2016-01-04 11:50:00,46.81,46.86,46.7,46.73,58841.0,36.3709,36.4097,36.2854,36.3087,58841.0
2016-01-04 12:00:00,46.73,46.79,46.66,46.75,76292.0,36.3087,36.3553,36.2543,36.3242,76292.0
2016-01-04 12:10:00,46.75,46.84,46.73,46.78,71128.0,36.3242,36.3942,36.3087,36.3476,71128.0
2016-01-04 12:20:00,46.78,46.83,46.71,46.82,56297.0,36.3476,36.3864,36.2932,36.3786,56297.0
2016-01-04 12:30:00,46.81,46.92,46.72,46.92,72116.0,36.3709,36.4563,36.3009,36.4563,72116.0
2016-01-04 12:40:00,46.92,46.99,46.91,46.93,135614.0,36.4563,36.5107,36.4486,36.4641,135614.0
2016-01-04 12:50:00,46.93,47.03,46.9,46.95,63120.0,36.4641,36.5418,36.4408,36.4796,63120.0
2016-01-04 13:00:00,46.96,47.06,46.93,47.04,62959.0,36.4874,36.5651,36.4641,36.5496,62959.0
2016-01-04 13:10:00,47.05,47.17,47.04,47.09,81093.0,36.5573,36.6506,36.5496,36.5884,81093.0
2016-01-04 13:20:00,47.09,47.22,47.05,47.22,220722.0,36.5884,36.6894,36.5573,36.6894,220722.0
2016-01-04 13:30:00,47.21,47.27,47.15,47.26,72355.0,36.6817,36.7283,36.635,36.7205,72355.0
2016-01-04 13:40:00,47.26,47.27,47.19,47.22,67398.0,36.7205,36.7283,36.6661,36.6894,67398.0
2016-01-04 13:50:00,47.21,47.32,47.2,47.25,72647.0,36.6817,36.7671,36.6739,36.7127,72647.0
2016-01-04 14:00:00,47.25,47.26,47.17,47.22,47282.0,36.7127,36.7205,36.6506,36.6894,47282.0
2016-01-04 14:10:00,47.21,47.22,47.13,47.21,48818.0,36.6817,36.6894,36.6195,36.6817,48818.0
2016-01-04 14:20:00,47.22,47.25,47.19,47.19,52240.0,36.6894,36.7127,36.6661,36.6661,52240.0
2016-01-04 14:30:00,47.19,47.2,47.02,47.04,82952.0,36.6661,36.6739,36.534,36.5496,82952.0
2016-01-04 14:40:00,47.04,47.12,47.03,47.11,67279.0,36.5496,36.6117,36.5418,36.604,67279.0
2016-01-04 14:50:00,47.11,47.14,47.05,47.09,74616.0,36.604,36.6273,36.5573,36.5884,74616.0
2016-01-04 15:00:00,47.09,47.1,46.98,47.06,76281.0,36.5884,36.5962,36.503,36.5651,76281.0
2016-01-04 15:10:00,47.05,47.08,46.98,47.0,75642.0,36.5573,36.5807,36.503,36.5185,75642.0
2016-01-04 15:20:00,47.0,47.02,46.93,47.0,116767.0,36.5185,36.534,36.4641,36.5185,116767.0
2016-01-04 15:30:00,47.01,47.13,47.0,47.09,95032.0,36.5263,36.6195,36.5185,36.5884,95032.0
2016-01-04 15:40:00,47.1,47.34,47.09,47.31,225909.0,36.5962,36.7827,36.5884,36.7594,225909.0
2016-01-04 15:50:00,47.3,47.32,47.21,47.3,267670.0,36.7516,36.7671,36.6817,36.7516,267670.0
2016-01-05 09:30:00,47.58,47.67,47.17,47.18,162317.0,36.9691,37.0391,36.6506,36.6584,162317.0
2016-01-05 09:40:00,47.21,47.29,47.06,47.08,76263.0,36.6817,36.7438,36.5651,36.5807,76263.0
2016-01-05 09:50:00,47.07,47.1,46.86,46.87,46184.0,36.5729,36.5962,36.4097,36.4175,46184.0
2016-01-05 10:00:00,46.85,46.93,46.75,46.85,44142.0,36.4019,36.4641,36.3242,36.4019,44142.0
2016-01-05 10:10:00,46.85,47.06,46.85,47.06,113096.0,36.4019,36.5651,36.4019,36.5651,113096.0
2016-01-05 10:20:00,47.05,47.08,46.89,46.97,269883.0,36.5573,36.5807,36.433,36.4952,269883.0
2016-01-05 10:30:00,46.96,47.04,46.87,47.04,166056.0,36.4874,36.5496,36.4175,36.5496,166056.0
2016-01-05 10:40:00,47.04,47.15,47.0,47.13,77303.0,36.5496,36.635,36.5185,36.6195,77303.0
2016-01-05 10:50:00,47.14,47.16,46.96,47.0,68984.0,36.6273,36.6428,36.4874,36.5185,68984.0
2016-01-05 11:00:00,47.0,47.07,46.97,47.0,112720.0,36.5185,36.5729,36.4952,36.5185,112720.0
2016-01-05 11:10:00,47.0,47.0,46.83,46.85,60267.0,36.5185,36.5185,36.3864,36.4019,60267.0
2016-01-05 11:20:00,46.85,46.93,46.83,46.87,63246.0,36.4019,36.4641,36.3864,36.4175,63246.0
2016-01-05 11:30:00,46.86,46.94,46.85,46.91,43459.0,36.4097,36.4719,36.4019,36.4486,43459.0
2016-01-05 11:40:00,46.92,46.94,46.77,46.84,69360.0,36.4563,36.4719,36.3398,36.3942,69360.0
2016-01-05 11:50:00,46.85,46.87,46.77,46.83,61045.0,36.4019,36.4175,36.3398,36.3864,61045.0
2016-01-05 12:00:00,46.83,46.83,46.71,46.73,49559.0,36.3864,36.3864,36.2932,36.3087,49559.0
2016-01-05 12:10:00,46.74,46.76,46.63,46.73,46314.0,36.3165,36.332,36.231,36.3087,46314.0
2016-01-05 12:20:00,46.71,46.75,46.67,46.71,97399.0,36.2932,36.3242,36.2621,36.2932,97399.0
2016-01-05 12:30:00,46.71,46.83,46.68,46.83,35490.0,36.2932,36.3864,36.2699,36.3864,35490.0
2016-01-05 12:40:00,46.83,46.83,46.71,46.77,40218.0,36.3864,36.3864,36.2932,36.3398,40218.0
2016-01-05 12:50:00,46.76,46.83,46.73,46.83,54256.0,36.332,36.3864,36.3087,36.3864,54256.0
2016-01-05 13:00:00,46.83,46.92,46.81,46.82,47936.0,36.3864,36.4563,36.3709,36.3786,47936.0
2016-01-05 13:10:00,46.83,46.86,46.7,46.7,48505.0,36.3864,36.4097,36.2854,36.2854,48505.0
2016-01-05 13:20:00,46.7,46.72,46.65,46.7,57490.0,36.2854,36.3009,36.2465,36.2854,57490.0
2016-01-05 13:30:00,46.7,46.74,46.68,46.69,43880.0,36.2854,36.3165,36.2699,36.2776,43880.0
2016-01-05 13:40:00,46.7,46.8,46.69,46.76,40989.0,36.2854,36.3631,36.2776,36.332,40989.0
2016-01-05 13:50:00,46.76,46.84,46.75,46.76,49146.0,36.332,36.3942,36.3242,36.332,49146.0
2016-01-05 14:00:00,46.77,46.79,46.73,46.78,44755.0,36.3398,36.3553,36.3087,36.3476,44755.0
2016-01-05 14:10:00,46.79,46.87,46.75,46.86,56212.0,36.3553,36.4175,36.3242,36.4097,56212.0
2016-01-05 14:20:00,46.87,46.99,46.86,46.94,44230.0,36.4175,36.5107,36.4097,36.4719,44230.0
2016-01-05 14:30:00,46.93,46.97,46.89,46.91,48969.0,36.4641,36.4952,36.433,36.4486,48969.0
2016-01-05 14:40:00,46.92,46.95,46.89,46.94,47902.0,36.4563,36.4796,36.433,36.4719,47902.0
2016-01-05 14:50:00,46.94,46.97,46.9,46.93,63443.0,36.4719,36.4952,36.4408,36.4641,63443.0
2016-01-05 15:00:00,46.92,46.93,46.82,46.9,68996.0,36.4563,36.4641,36.3786,36.4408,68996.0
2016-01-05 15:10:00,46.91,46.95,46.84,46.86,101089.0,36.4486,36.4796,36.3942,36.4097,101089.0
2016-01-05 15:20:00,46.85,46.92,46.79,46.89,78024.0,36.4019,36.4563,36.3553,36.433,78024.0
2016-01-05 15:30:00,46.89,46.93,46.82,46.91,147116.0,36.433,36.4641,36.3786,36.4486,147116.0
2016-01-05 15:40:00,46.91,47.0,46.88,46.94,151225.0,36.4486,36.5185,36.4253,36.4719,151225.0
2016-01-05 15:50:00,46.95,46.99,46.9,46.98,250956.0,36.4796,36.5107,36.4408,36.503,250956.0
2016-01-06 09:30:00,46.29,46.41,46.0,46.12,146115.0,35.9668,36.0601,35.7415,35.8347,146115.0
2016-01-06 09:40:00,46.13,46.17,45.92,46.09,334849.0,35.8425,35.8736,35.6793,35.8114,334849.0
2016-01-06 09:50:00,46.12,46.28,45.96,46.28,172914.0,35.8347,35.9591,35.7104,35.9591,172914.0
2016-01-06 10:00:00,46.28,46.29,46.08,46.2,156315.0,35.9591,35.9668,35.8037,35.8969,156315.0
2016-01-06 10:10:00,46.2,46.27,46.15,46.26,301462.0,35.8969,35.9513,35.8581,35.9435,301462.0
2016-01-06 10:20:00,46.26,46.4,46.26,46.39,99231.0,35.9435,36.0523,35.9435,36.0445,99231.0
2016-01-06 10:30:00,46.38,46.38,46.25,46.27,164633.0,36.0368,36.0368,35.9358,35.9513,164633.0
2016-01-06 10:40:00,46.26,46.39,46.26,46.39,115840.0,35.9435,36.0445,35.9435,36.0445,115840.0
2016-01-06 10:50:00,46.38,46.4,46.28,46.32,78608.0,36.0368,36.0523,35.9591,35.9901,78608.0
2016-01-06 11:00:00,46.32,46.59,46.31,46.52,88957.0,35.9901,36.1999,35.9824,36.1455,88957.0
2016-01-06 11:10:00,46.52,46.57,46.45,46.57,70398.0,36.1455,36.1844,36.0911,36.1844,70398.0
2016-01-06 11:20:00,46.57,46.66,46.56,46.59,91735.0,36.1844,36.2543,36.1766,36.1999,91735.0
2016-01-06 11:30:00,46.6,46.61,46.49,46.54,61561.0,36.2077,36.2155,36.1222,36.1611,61561.0
2016-01-06 11:40:00,46.54,46.58,46.47,46.48,78946.0,36.1611,36.1922,36.1067,36.1145,78946.0
2016-01-06 11:50:00,46.48,46.49,46.37,46.37,66417.0,36.1145,36.1222,36.029,36.029,66417.0
2016-01-06 12:00:00,46.38,46.39,46.27,46.32,78433.0,36.0368,36.0445,35.9513,35.9901,78433.0
2016-01-06 12:10:00,46.32,46.43,46.31,46.36,68504.0,35.9901,36.0756,35.9824,36.0212,68504.0
2016-01-06 12:20:00,46.35,46.38,46.26,46.38,114323.0,36.0134,36.0368,35.9435,36.0368,114323.0
2016-01-06 12:30:00,46.37,46.53,46.35,46.48,94224.0,36.029,36.1533,36.0134,36.1145,94224.0
2016-01-06 12:40:00,46.48,46.51,46.35,46.37,68985.0,36.1145,36.1378,36.0134,36.029,68985.0
2016-01-06 12:50:00,46.37,46.41,46.35,46.36,54244.0,36.029,36.0601,36.0134,36.0212,54244.0
2016-01-06 13:00:00,46.35,46.41,46.33,46.4,79830.0,36.0134,36.0601,35.9979,36.0523,79830.0
2016-01-06 13:10:00,46.39,46.41,46.36,46.36,101294.0,36.0445,36.0601,36.0212,36.0212,101294.0
2016-01-06 13:20:00,46.36,46.42,46.33,46.42,67079.0,36.0212,36.0678,35.9979,36.0678,67079.0
2016-01-06 13:30:00,46.41,46.45,46.39,46.43,59889.0,36.0601,36.0911,36.0445,36.0756,59889.0
2016-01-06 13:40:00,46.41,46.42,46.37,46.38,62441.0,36.0601,36.0678,36.029,36.0368,62441.0
2016-01-06 13:50:00,46.37,46.41,46.35,46.35,83134.0,36.029,36.0601,36.0134,36.0134,83134.0
2016-01-06 14:00:00,46.36,46.55,46.32,46.53,106652.0,36.0212,36.1688,35.9901,36.1533,106652.0
2016-01-06 14:10:00,46.52,46.53,46.44,46.52,68493.0,36.1455,36.1533,36.0834,36.1455,68493.0
2016-01-06 14:20:00,46.51,46.51,46.42,46.46,62721.0,36.1378,36.1378,36.0678,36.0989,62721.0
2016-01-06 14:30:00,46.46,46.46,46.34,46.37,59509.0,36.0989,36.0989,36.0057,36.029,59509.0
2016-01-06 14:40:00,46.38,46.38,46.21,46.23,113241.0,36.0368,36.0368,35.9047,35.9202,113241.0
2016-01-06 14:50:00,46.22,46.24,46.16,46.18,77820.0,35.9124,35.928,35.8658,35.8814,77820.0
2016-01-06 15:00:00,46.19,46.29,46.12,46.27,102835.0,35.8891,35.9668,35.8347,35.9513,102835.0
2016-01-06 15:10:00,46.27,46.37,46.24,46.35,103172.0,35.9513,36.029,35.928,36.0134,103172.0
2016-01-06 15:20:00,46.36,46.44,46.28,46.42,129107.0,36.0212,36.0834,35.9591,36.0678,129107.0
2016-01-06 15:30:00,46.41,46.5,46.35,46.5,146920.0,36.0601,36.13,36.0134,36.13,146920.0
2016-01-06 15:40:00,46.5,46.5,46.37,46.42,155329.0,36.13,36.13,36.029,36.0678,155329.0
2016-01-06 15:50:00,46.42,46.47,46.3,46.46,381034.0,36.0678,36.1067,35.9746,36.0989,381034.0
2016-01-07 09:30:00,45.6,45.8,45.32,45.46,152136.0,35.4307,35.5861,35.2132,35.3219,152136.0
2016-01-07 09:40:00,45.49,45.74,45.39,45.63,221426.0,35.3452,35.5395,35.2675,35.454,221426.0
2016-01-07 09:50:00,45.59,45.7,45.49,45.5,52871.0,35.4229,35.5084,35.3452,35.353,52871.0
2016-01-07 10:00:00,45.49,45.49,45.22,45.24,148660.0,35.3452,35.3452,35.1355,35.151,148660.0
2016-01-07 10:10:00,45.23,45.27,45.11,45.18,264224.0,35.1432,35.1743,35.05,35.1044,264224.0
2016-01-07 10:20:00,45.18,45.34,45.09,45.3,137396.0,35.1044,35.2287,35.0344,35.1976,137396.0
2016-01-07 10:30:00,45.31,45.42,45.31,45.41,84496.0,35.2054,35.2908,35.2054,35.2831,84496.0
2016-01-07 10:40:00,45.41,45.42,45.26,45.35,87167.0,35.2831,35.2908,35.1665,35.2365,87167.0
2016-01-07 10:50:00,45.36,45.52,45.32,45.47,92484.0,35.2442,35.3685,35.2132,35.3297,92484.0
2016-01-07 11:00:00,45.47,45.56,45.45,45.48,91804.0,35.3297,35.3996,35.3142,35.3375,91804.0
2016-01-07 11:10:00,45.47,45.5,45.28,45.31,135347.0,35.3297,35.353,35.1821,35.2054,135347.0
2016-01-07 11:20:00,45.31,45.38,45.24,45.38,132758.0,35.2054,35.2598,35.151,35.2598,132758.0
2016-01-07 11:30:00,45.38,45.41,45.32,45.4,57521.0,35.2598,35.2831,35.2132,35.2753,57521.0
2016-01-07 11:40:00,45.39,45.4,45.18,45.22,84388.0,35.2675,35.2753,35.1044,35.1355,84388.0
2016-01-07 11:50:00,45.22,45.28,45.21,45.25,66621.0,35.1355,35.1821,35.1277,35.1588,66621.0
2016-01-07 12:00:00,45.25,45.3,45.23,45.26,69761.0,35.1588,35.1976,35.1432,35.1665,69761.0
2016-01-07 12:10:00,45.26,45.29,45.21,45.27,116885.0,35.1665,35.1898,35.1277,35.1743,116885.0
2016-01-07 12:20:00,45.26,45.27,45.1,45.12,60761.0,35.1665,35.1743,35.0422,35.0578,60761.0
2016-01-07 12:30:00,45.12,45.12,45.0,45.01,67288.0,35.0578,35.0578,34.9645,34.9723,67288.0
2016-01-07 12:40:00,45.01,45.08,45.01,45.04,48377.0,34.9723,35.0267,34.9723,34.9956,48377.0
2016-01-07 12:50:00,45.04,45.08,45.01,45.02,65843.0,34.9956,35.0267,34.9723,34.9801,65843.0
2016-01-07 13:00:00,45.03,45.03,44.94,44.96,123576.0,34.9878,34.9878,34.9179,34.9334,123576.0
2016-01-07 13:10:00,44.95,44.98,44.91,44.93,78911.0,34.9257,34.949,34.8946,34.9101,78911.0
2016-01-07 13:20:00,44.93,44.99,44.84,44.89,136551.0,34.9101,34.9567,34.8402,34.879,136551.0
2016-01-07 13:30:00,44.88,44.88,44.66,44.73,87972.0,34.8713,34.8713,34.7003,34.7547,87972.0
2016-01-07 13:40:00,44.72,44.8,44.66,44.79,65917.0,34.747,34.8091,34.7003,34.8013,65917.0
2016-01-07 13:50:00,44.78,44.82,44.72,44.73,80332.0,34.7936,34.8247,34.747,34.7547,80332.0
2016-01-07 14:00:00,44.73,44.78,44.66,44.67,97141.0,34.7547,34.7936,34.7003,34.7081,97141.0
2016-01-07 14:10:00,44.67,44.75,44.62,44.75,93277.0,34.7081,34.7703,34.6693,34.7703,93277.0
2016-01-07 14:20:00,44.75,44.76,44.6,44.6,72744.0,34.7703,34.778,34.6537,34.6537,72744.0
2016-01-07 14:30:00,44.6,44.75,44.57,44.73,112290.0,34.6537,34.7703,34.6304,34.7547,112290.0
2016-01-07 14:40:00,44.74,44.89,44.71,44.89,107836.0,34.7625,34.879,34.7392,34.879,107836.0
2016-01-07 14:50:00,44.88,44.88,44.72,44.73,92490.0,34.8713,34.8713,34.747,34.7547,92490.0
2016-01-07 15:00:00,44.71,44.75,44.63,44.75,85754.0,34.7392,34.7703,34.677,34.7703,85754.0
2016-01-07 15:10:00,44.74,44.77,44.63,44.68,104072.0,34.7625,34.7858,34.677,34.7159,104072.0
2016-01-07 15:20:00,44.67,44.67,44.54,44.55,142842.0,34.7081,34.7081,34.6071,34.6149,142842.0
2016-01-07 15:30:00,44.54,44.74,44.52,44.71,247106.0,34.6071,34.7625,34.5916,34.7392,247106.0
2016-01-07 15:40:00,44.71,44.76,44.61,44.73,254398.0,34.7392,34.778,34.6615,34.7547,254398.0
2016-01-07 15:50:00,44.73,44.74,44.59,44.61,489460.0,34.7547,34.7625,34.6459,34.6615,489460.0
2016-01-08 09:30:00,44.99,45.11,44.76,44.94,222772.0,34.9567,35.05,34.778,34.9179,222772.0
2016-01-08 09:40:00,44.95,45.03,44.75,44.87,73947.0,34.9257,34.9878,34.7703,34.8635,73947.0
2016-01-08 09:50:00,44.87,44.9,44.73,44.88,170884.0,34.8635,34.8868,34.7547,34.8713,170884.0
2016-01-08 10:00:00,44.88,44.9,44.67,44.67,239940.0,34.8713,34.8868,34.7081,34.7081,239940.0
2016-01-08 10:10:00,44.67,44.78,44.62,44.65,85157.0,34.7081,34.7936,34.6693,34.6926,85157.0
2016-01-08 10:20:00,44.65,44.86,44.63,44.82,73542.0,34.6926,34.8557,34.677,34.8247,73542.0
2016-01-08 10:30:00,44.83,44.88,44.63,44.67,96087.0,34.8324,34.8713,34.677,34.7081,96087.0
2016-01-08 10:40:00,44.65,44.8,44.63,44.79,122604.0,34.6926,34.8091,34.677,34.8013,122604.0
2016-01-08 10:50:00,44.77,44.8,44.68,44.79,111182.0,34.7858,34.8091,34.7159,34.8013,111182.0
2016-01-08 11:00:00,44.79,44.85,44.74,44.77,75299.0,34.8013,34.848,34.7625,34.7858,75299.0
2016-01-08 11:10:00,44.77,44.77,44.67,44.71,113643.0,34.7858,34.7858,34.7081,34.7392,113643.0
2016-01-08 11:20:00,44.7,44.75,44.64,44.69,60948.0,34.7314,34.7703,34.6848,34.7236,60948.0
2016-01-08 11:30:00,44.69,44.73,44.58,44.73,75806.0,34.7236,34.7547,34.6382,34.7547,75806.0
2016-01-08 11:40:00,44.73,44.81,44.65,44.79,98315.0,34.7547,34.8169,34.6926,34.8013,98315.0
2016-01-08 11:50:00,44.79,44.86,44.77,44.78,88263.0,34.8013,34.8557,34.7858,34.7936,88263.0
2016-01-08 12:00:00,44.8,44.82,44.73,44.81,71209.0,34.8091,34.8247,34.7547,34.8169,71209.0
2016-01-08 12:10:00,44.81,44.89,44.73,44.87,246107.0,34.8169,34.879,34.7547,34.8635,246107.0
2016-01-08 12:20:00,44.86,44.93,44.84,44.88,61453.0,34.8557,34.9101,34.8402,34.8713,61453.0
2016-01-08 12:30:00,44.87,44.87,44.73,44.73,44329.0,34.8635,34.8635,34.7547,34.7547,44329.0
2016-01-08 12:40:00,44.74,44.81,44.72,44.79,44777.0,34.7625,34.8169,34.747,34.8013,44777.0
2016-01-08 12:50:00,44.8,44.8,44.7,44.74,53565.0,34.8091,34.8091,34.7314,34.7625,53565.0
2016-01-08 13:00:00,44.74,44.82,44.64,44.65,76299.0,34.7625,34.8247,34.6848,34.6926,76299.0
2016-01-08 13:10:00,44.65,44.68,44.6,44.66,39884.0,34.6926,34.7159,34.6537,34.7003,39884.0
2016-01-08 13:20:00,44.66,44.68,44.55,44.58,65976.0,34.7003,34.7159,34.6149,34.6382,65976.0
2016-01-08 13:30:00,44.58,44.66,44.57,44.63,89053.0,34.6382,34.7003,34.6304,34.677,89053.0
2016-01-08 13:40:00,44.63,44.66,44.52,44.54,106063.0,34.677,34.7003,34.5916,34.6071,106063.0
2016-01-08 13:50:00,44.54,44.59,44.5,44.53,56624.0,34.6071,34.6459,34.576,34.5993,56624.0
2016-01-08 14:00:00,44.54,44.69,44.52,44.65,58515.0,34.6071,34.7236,34.5916,34.6926,58515.0
2016-01-08 14:10:00,44.65,44.66,44.52,44.6,91753.0,34.6926,34.7003,34.5916,34.6537,91753.0
2016-01-08 14:20:00,44.6,44.61,44.48,44.51,89236.0,34.6537,34.6615,34.5605,34.5838,89236.0
2016-01-08 14:30:00,44.5,44.55,44.48,44.53,57708.0,34.576,34.6149,34.5605,34.5993,57708.0
2016-01-08 14:40:00,44.52,44.63,44.48,44.61,92027.0,34.5916,34.677,34.5605,34.6615,92027.0
2016-01-08 14:50:00,44.61,44.62,44.47,44.5,118659.0,34.6615,34.6693,34.5527,34.576,118659.0
2016-01-08 15:00:00,44.5,44.6,44.46,44.53,110519.0,34.576,34.6537,34.5449,34.5993,110519.0
2016-01-08 15:10:00,44.53,44.55,44.43,44.43,91077.0,34.5993,34.6149,34.5216,34.5216,91077.0
2016-01-08 15:20:00,44.43,44.46,44.3,44.32,169911.0,34.5216,34.5449,34.4206,34.4362,169911.0
2016-01-08 15:30:00,44.32,44.32,44.17,44.18,173700.0,34.4362,34.4362,34.3196,34.3274,173700.0
2016-01-08 15:40:00,44.17,44.23,44.06,44.08,234190.0,34.3196,34.3662,34.2341,34.2497,234190.0
2016-01-08 15:50:00,44.09,44.13,44.01,44.09,350196.0,34.2575,34.2885,34.1953,34.2575,350196.0
2016-01-11 09:30:00,44.18,44.36,44.0,44.04,83235.0,34.3274,34.4672,34.1875,34.2186,83235.0
2016-01-11 09:40:00,44.02,44.1,43.85,43.85,93296.0,34.2031,34.2652,34.071,34.071,93296.0
2016-01-11 09:50:00,43.86,43.9,43.76,43.82,55246.0,34.0787,34.1098,34.001,34.0477,55246.0
2016-01-11 10:00:00,43.82,43.99,43.8,43.89,50523.0,34.0477,34.1798,34.0321,34.1021,50523.0
2016-01-11 10:10:00,43.9,44.02,43.82,43.88,102291.0,34.1098,34.2031,34.0477,34.0943,102291.0
2016-01-11 10:20:00,43.89,44.02,43.89,43.96,66366.0,34.1021,34.2031,34.1021,34.1564,66366.0
2016-01-11 10:30:00,43.96,44.14,43.95,43.96,100329.0,34.1564,34.2963,34.1487,34.1564,100329.0
2016-01-11 10:40:00,43.96,43.98,43.8,43.82,63288.0,34.1564,34.172,34.0321,34.0477,63288.0
2016-01-11 10:50:00,43.82,43.84,43.57,43.57,66573.0,34.0477,34.0632,33.8534,33.8534,66573.0
2016-01-11 11:00:00,43.57,43.59,43.44,43.53,143322.0,33.8534,33.869,33.7524,33.8223,143322.0
2016-01-11 11:10:00,43.52,43.72,43.52,43.7,51352.0,33.8146,33.97,33.8146,33.9544,51352.0
2016-01-11 11:20:00,43.69,43.7,43.59,43.65,51989.0,33.9467,33.9544,33.869,33.9156,51989.0
2016-01-11 11:30:00,43.64,43.68,43.54,43.62,64280.0,33.9078,33.9389,33.8301,33.8923,64280.0
2016-01-11 11:40:00,43.62,43.7,43.55,43.64,63515.0,33.8923,33.9544,33.8379,33.9078,63515.0
2016-01-11 11:50:00,43.64,43.78,43.62,43.7,41533.0,33.9078,34.0166,33.8923,33.9544,41533.0
2016-01-11 12:00:00,43.7,43.73,43.59,43.63,45533.0,33.9544,33.9777,33.869,33.9,45533.0
2016-01-11 12:10:00,43.63,43.65,43.5,43.53,56003.0,33.9,33.9156,33.799,33.8223,56003.0
2016-01-11 12:20:00,43.52,43.53,43.45,43.53,62337.0,33.8146,33.8223,33.7602,33.8223,62337.0
2016-01-11 12:30:00,43.52,43.61,43.52,43.57,88332.0,33.8146,33.8845,33.8146,33.8534,88332.0
2016-01-11 12:40:00,43.57,43.6,43.52,43.57,68263.0,33.8534,33.8767,33.8146,33.8534,68263.0
2016-01-11 12:50:00,43.57,43.58,43.45,43.52,57136.0,33.8534,33.8612,33.7602,33.8146,57136.0
2016-01-11 13:00:00,43.52,43.56,43.48,43.48,57267.0,33.8146,33.8456,33.7835,33.7835,57267.0
2016-01-11 13:10:00,43.5,43.5,43.36,43.48,82520.0,33.799,33.799,33.6903,33.7835,82520.0
2016-01-11 13:20:00,43.48,43.48,43.32,43.34,57668.0,33.7835,33.7835,33.6592,33.6747,57668.0
2016-01-11 13:30:00,43.34,43.4,43.32,43.39,124750.0,33.6747,33.7213,33.6592,33.7136,124750.0
2016-01-11 13:40:00,43.39,43.4,43.26,43.27,69963.0,33.7136,33.7213,33.6126,33.6203,69963.0
2016-01-11 13:50:00,43.27,43.39,43.25,43.35,53206.0,33.6203,33.7136,33.6048,33.6825,53206.0
2016-01-11 14:00:00,43.35,43.47,43.3,43.47,57321.0,33.6825,33.7757,33.6436,33.7757,57321.0
2016-01-11 14:10:00,43.47,43.59,43.45,43.56,77515.0,33.7757,33.869,33.7602,33.8456,77515.0
2016-01-11 14:20:00,43.55,43.68,43.48,43.64,82455.0,33.8379,33.9389,33.7835,33.9078,82455.0
2016-01-11 14:30:00,43.65,43.67,43.54,43.63,65797.0,33.9156,33.9311,33.8301,33.9,65797.0
2016-01-11 14:40:00,43.63,43.7,43.61,43.67,64956.0,33.9,33.9544,33.8845,33.9311,64956.0
2016-01-11 14:50:00,43.67,43.7,43.59,43.61,53431.0,33.9311,33.9544,33.869,33.8845,53431.0
2016-01-11 15:00:00,43.61,43.69,43.52,43.58,107873.0,33.8845,33.9467,33.8146,33.8612,107873.0
2016-01-11 15:10:00,43.57,43.57,43.46,43.49,71738.0,33.8534,33.8534,33.768,33.7913,71738.0
2016-01-11 15:20:00,43.49,43.87,43.47,43.82,111671.0,33.7913,34.0865,33.7757,34.0477,111671.0
2016-01-11 15:30:00,43.83,44.0,43.82,43.94,167944.0,34.0554,34.1875,34.0477,34.1409,167944.0
2016-01-11 15:40:00,43.94,44.0,43.8,43.84,294192.0,34.1409,34.1875,34.0321,34.0632,294192.0
2016-01-11 15:50:00,43.84,43.94,43.8,43.8,394200.0,34.0632,34.1409,34.0321,34.0321,394200.0
2016-01-12 09:30:00,44.28,44.46,44.06,44.36,152370.0,34.4051,34.5449,34.2341,34.4672,152370.0
2016-01-12 09:40:00,44.36,44.65,44.36,44.64,89661.0,34.4672,34.6926,34.4672,34.6848,89661.0
2016-01-12 09:50:00,44.64,44.76,44.55,44.67,120334.0,34.6848,34.778,34.6149,34.7081,120334.0
2016-01-12 10:00:00,44.66,44.67,44.48,44.48,134809.0,34.7003,34.7081,34.5605,34.5605,134809.0
2016-01-12 10:10:00,44.48,44.56,44.31,44.4,144759.0,34.5605,34.6226,34.4284,34.4983,144759.0
2016-01-12 10:20:00,44.39,44.41,44.17,44.22,60917.0,34.4906,34.5061,34.3196,34.3585,60917.0
2016-01-12 10:30:00,44.21,44.39,44.17,44.18,50706.0,34.3507,34.4906,34.3196,34.3274,50706.0
2016-01-12 10:40:00,44.19,44.24,44.06,44.06,73804.0,34.3352,34.374,34.2341,34.2341,73804.0
2016-01-12 10:50:00,44.06,44.16,43.99,44.15,51828.0,34.2341,34.3118,34.1798,34.3041,51828.0
2016-01-12 11:00:00,44.15,44.23,44.09,44.09,39961.0,34.3041,34.3662,34.2575,34.2575,39961.0
2016-01-12 11:10:00,44.08,44.08,43.95,43.98,60106.0,34.2497,34.2497,34.1487,34.172,60106.0
2016-01-12 11:20:00,43.99,44.03,43.83,43.84,58511.0,34.1798,34.2108,34.0554,34.0632,58511.0
2016-01-12 11:30:00,43.85,43.85,43.78,43.81,76051.0,34.071,34.071,34.0166,34.0399,76051.0
2016-01-12 11:40:00,43.82,44.02,43.79,44.01,90942.0,34.0477,34.2031,34.0244,34.1953,90942.0
2016-01-12 11:50:00,44.0,44.05,43.91,44.0,58841.0,34.1875,34.2264,34.1176,34.1875,58841.0
2016-01-12 12:00:00,43.99,44.02,43.93,43.93,131985.0,34.1798,34.2031,34.1331,34.1331,131985.0
2016-01-12 12:10:00,43.93,43.93,43.75,43.75,43747.0,34.1331,34.1331,33.9933,33.9933,43747.0
2016-01-12 12:20:00,43.75,43.87,43.7,43.84,58632.0,33.9933,34.0865,33.9544,34.0632,58632.0
2016-01-12 12:30:00,43.83,43.87,43.63,43.73,50834.0,34.0554,34.0865,33.9,33.9777,50834.0
2016-01-12 12:40:00,43.72,43.79,43.66,43.66,159250.0,33.97,34.0244,33.9233,33.9233,159250.0
2016-01-12 12:50:00,43.67,43.77,43.67,43.77,115521.0,33.9311,34.0088,33.9311,34.0088,115521.0
2016-01-12 13:00:00,43.77,43.92,43.77,43.85,46804.0,34.0088,34.1254,34.0088,34.071,46804.0
2016-01-12 13:10:00,43.84,43.95,43.81,43.88,47096.0,34.0632,34.1487,34.0399,34.0943,47096.0
2016-01-12 13:20:00,43.86,43.86,43.74,43.76,33820.0,34.0787,34.0787,33.9855,34.001,33820.0
2016-01-12 13:30:00,43.76,43.9,43.75,43.87,37819.0,34.001,34.1098,33.9933,34.0865,37819.0
2016-01-12 13:40:00,43.87,43.94,43.85,43.88,60928.0,34.0865,34.1409,34.071,34.0943,60928.0
2016-01-12 13:50:00,43.88,43.91,43.8,43.8,69231.0,34.0943,34.1176,34.0321,34.0321,69231.0
2016-01-12 14:00:00,43.8,43.81,43.65,43.77,104073.0,34.0321,34.0399,33.9156,34.0088,104073.0
2016-01-12 14:10:00,43.77,43.85,43.7,43.73,86503.0,34.0088,34.071,33.9544,33.9777,86503.0
2016-01-12 14:20:00,43.73,43.78,43.66,43.75,257077.0,33.9777,34.0166,33.9233,33.9933,257077.0
2016-01-12 14:30:00,43.74,43.92,43.69,43.91,101799.0,33.9855,34.1254,33.9467,34.1176,101799.0
2016-01-12 14:40:00,43.9,43.93,43.82,43.89,43519.0,34.1098,34.1331,34.0477,34.1021,43519.0
2016-01-12 14:50:00,43.89,44.08,43.87,44.08,64769.0,34.1021,34.2497,34.0865,34.2497,64769.0
2016-01-12 15:00:00,44.09,44.1,43.91,43.92,67018.0,34.2575,34.2652,34.1176,34.1254,67018.0
2016-01-12 15:10:00,43.91,44.06,43.89,44.06,117915.0,34.1176,34.2341,34.1021,34.2341,117915.0
2016-01-12 15:20:00,44.06,44.24,44.05,44.17,85799.0,34.2341,34.374,34.2264,34.3196,85799.0
2016-01-12 15:30:00,44.17,44.25,44.1,44.12,95121.0,34.3196,34.3818,34.2652,34.2808,95121.0
2016-01-12 15:40:00,44.12,44.32,44.09,44.27,151681.0,34.2808,34.4362,34.2575,34.3973,151681.0
2016-01-12 15:50:00,44.27,44.28,44.19,44.22,235105.0,34.3973,34.4051,34.3352,34.3585,235105.0
2016-01-13 09:30:00,44.57,44.69,44.31,44.68,102318.0,34.6304,34.7236,34.4284,34.7159,102318.0
2016-01-13 09:40:00,44.69,44.7,44.53,44.67,148140.0,34.7236,34.7314,34.5993,34.7081,148140.0
2016-01-13 09:50:00,44.67,44.68,44.53,44.62,40853.0,34.7081,34.7159,34.5993,34.6693,40853.0
2016-01-13 10:00:00,44.62,44.73,44.48,44.66,77695.0,34.6693,34.7547,34.5605,34.7003,77695.0
2016-01-13 10:10:00,44.66,44.68,44.4,44.41,60778.0,34.7003,34.7159,34.4983,34.5061,60778.0
2016-01-13 10:20:00,44.42,44.45,44.36,44.42,46610.0,34.5139,34.5372,34.4672,34.5139,46610.0
2016-01-13 10:30:00,44.41,44.41,44.01,44.01,107591.0,34.5061,34.5061,34.1953,34.1953,107591.0
2016-01-13 10:40:00,44.01,44.27,43.98,44.27,84824.0,34.1953,34.3973,34.172,34.3973,84824.0
2016-01-13 10:50:00,44.28,44.35,44.16,44.35,51709.0,34.4051,34.4595,34.3118,34.4595,51709.0
2016-01-13 11:00:00,44.36,44.36,44.08,44.08,66786.0,34.4672,34.4672,34.2497,34.2497,66786.0
2016-01-13 11:10:00,44.09,44.3,44.01,44.28,67445.0,34.2575,34.4206,34.1953,34.4051,67445.0
2016-01-13 11:20:00,44.28,44.34,44.1,44.16,34483.0,34.4051,34.4517,34.2652,34.3118,34483.0
2016-01-13 11:30:00,44.15,44.24,44.08,44.18,51274.0,34.3041,34.374,34.2497,34.3274,51274.0
2016-01-13 11:40:00,44.17,44.17,44.07,44.08,74255.0,34.3196,34.3196,34.2419,34.2497,74255.0
2016-01-13 11:50:00,44.09,44.12,44.0,44.03,35977.0,34.2575,34.2808,34.1875,34.2108,35977.0
2016-01-13 12:00:00,44.02,44.1,43.99,44.0,111653.0,34.2031,34.2652,34.1798,34.1875,111653.0
2016-01-13 12:10:00,44.0,44.02,43.97,44.0,77221.0,34.1875,34.2031,34.1642,34.1875,77221.0
2016-01-13 12:20:00,43.99,44.13,43.97,44.1,69082.0,34.1798,34.2885,34.1642,34.2652,69082.0
2016-01-13 12:30:00,44.09,44.09,43.97,43.98,51952.0,34.2575,34.2575,34.1642,34.172,51952.0
2016-01-13 12:40:00,43.98,44.03,43.97,44.0,84849.0,34.172,34.2108,34.1642,34.1875,84849.0
2016-01-13 12:50:00,44.0,44.0,43.85,43.9,69298.0,34.1875,34.1875,34.071,34.1098,69298.0
2016-01-13 13:00:00,43.89,43.9,43.82,43.85,62050.0,34.1021,34.1098,34.0477,34.071,62050.0
2016-01-13 13:10:00,43.85,43.89,43.78,43.8,77784.0,34.071,34.1021,34.0166,34.0321,77784.0
2016-01-13 13:20:00,43.8,43.82,43.66,43.69,115688.0,34.0321,34.0477,33.9233,33.9467,115688.0
2016-01-13 13:30:00,43.69,43.72,43.6,43.61,75032.0,33.9467,33.97,33.8767,33.8845,75032.0
2016-01-13 13:40:00,43.59,43.64,43.45,43.47,124568.0,33.869,33.9078,33.7602,33.7757,124568.0
2016-01-13 13:50:00,43.48,43.61,43.44,43.5,314496.0,33.7835,33.8845,33.7524,33.799,314496.0
2016-01-13 14:00:00,43.49,43.66,43.47,43.6,68147.0,33.7913,33.9233,33.7757,33.8767,68147.0
2016-01-13 14:10:00,43.58,43.7,43.56,43.62,78133.0,33.8612,33.9544,33.8456,33.8923,78133.0
2016-01-13 14:20:00,43.61,43.68,43.55,43.67,81099.0,33.8845,33.9389,33.8379,33.9311,81099.0
2016-01-13 14:30:00,43.65,43.66,43.33,43.38,97636.0,33.9156,33.9233,33.6669,33.7058,97636.0
2016-01-13 14:40:00,43.37,43.37,43.16,43.25,117043.0,33.698,33.698,33.5349,33.6048,117043.0
2016-01-13 14:50:00,43.25,43.41,43.25,43.38,71905.0,33.6048,33.7291,33.6048,33.7058,71905.0
2016-01-13 15:00:00,43.39,43.41,43.3,43.31,87708.0,33.7136,33.7291,33.6436,33.6514,87708.0
2016-01-13 15:10:00,43.32,43.47,43.27,43.43,87265.0,33.6592,33.7757,33.6203,33.7446,87265.0
2016-01-13 15:20:00,43.42,43.53,43.34,43.43,101664.0,33.7369,33.8223,33.6747,33.7446,101664.0
2016-01-13 15:30:00,43.43,43.48,43.31,43.4,160848.0,33.7446,33.7835,33.6514,33.7213,160848.0
2016-01-13 15:40:00,43.41,43.47,43.17,43.19,176862.0,33.7291,33.7757,33.5426,33.5582,176862.0
2016-01-13 15:50:00,43.19,43.33,43.17,43.25,230245.0,33.5582,33.6669,33.5426,33.6048,230245.0
2016-01-14 09:30:00,43.53,43.61,43.04,43.1,85923.0,33.8223,33.8845,33.4416,33.4882,85923.0
2016-01-14 09:40:00,43.11,43.29,43.07,43.16,69594.0,33.496,33.6359,33.4649,33.5349,69594.0
2016-01-14 09:50:00,43.15,43.15,42.9,42.94,144661.0,33.5271,33.5271,33.3328,33.3639,144661.0
2016-01-14 10:00:00,42.93,43.14,42.86,43.06,69493.0,33.3561,33.5193,33.3018,33.4572,69493.0
2016-01-14 10:10:00,43.05,43.48,43.03,43.48,72717.0,33.4494,33.7835,33.4338,33.7835,72717.0
2016-01-14 10:20:00,43.47,43.86,43.44,43.84,139582.0,33.7757,34.0787,33.7524,34.0632,139582.0
2016-01-14 10:30:00,43.83,44.04,43.77,43.87,84260.0,34.0554,34.2186,34.0088,34.0865,84260.0
2016-01-14 10:40:00,43.87,44.06,43.81,44.06,49224.0,34.0865,34.2341,34.0399,34.2341,49224.0
2016-01-14 10:50:00,44.08,44.08,43.81,43.83,80027.0,34.2497,34.2497,34.0399,34.0554,80027.0
2016-01-14 11:00:00,43.84,43.91,43.7,43.73,124273.0,34.0632,34.1176,33.9544,33.9777,124273.0
2016-01-14 11:10:00,43.73,43.83,43.65,43.65,71545.0,33.9777,34.0554,33.9156,33.9156,71545.0
2016-01-14 11:20:00,43.65,43.68,43.45,43.48,188101.0,33.9156,33.9389,33.7602,33.7835,188101.0
2016-01-14 11:30:00,43.49,43.61,43.41,43.41,77216.0,33.7913,33.8845,33.7291,33.7291,77216.0
2016-01-14 11:40:00,43.41,43.6,43.4,43.58,86913.0,33.7291,33.8767,33.7213,33.8612,86913.0
2016-01-14 11:50:00,43.58,43.7,43.54,43.65,35650.0,33.8612,33.9544,33.8301,33.9156,35650.0
2016-01-14 12:00:00,43.66,43.82,43.6,43.6,77591.0,33.9233,34.0477,33.8767,33.8767,77591.0
2016-01-14 12:10:00,43.59,43.65,43.52,43.6,49882.0,33.869,33.9156,33.8146,33.8767,49882.0
2016-01-14 12:20:00,43.6,43.66,43.53,43.59,57616.0,33.8767,33.9233,33.8223,33.869,57616.0
2016-01-14 12:30:00,43.6,43.66,43.58,43.65,90664.0,33.8767,33.9233,33.8612,33.9156,90664.0
2016-01-14 12:40:00,43.66,43.73,43.59,43.61,90284.0,33.9233,33.9777,33.869,33.8845,90284.0
2016-01-14 12:50:00,43.63,43.72,43.55,43.6,77210.0,33.9,33.97,33.8379,33.8767,77210.0
2016-01-14 13:00:00,43.6,43.82,43.59,43.81,41971.0,33.8767,34.0477,33.869,34.0399,41971.0
2016-01-14 13:10:00,43.82,43.88,43.79,43.82,72221.0,34.0477,34.0943,34.0244,34.0477,72221.0
2016-01-14 13:20:00,43.82,43.98,43.82,43.94,38773.0,34.0477,34.172,34.0477,34.1409,38773.0
2016-01-14 13:30:00,43.95,44.02,43.9,43.93,48273.0,34.1487,34.2031,34.1098,34.1331,48273.0
2016-01-14 13:40:00,43.93,43.93,43.82,43.88,41366.0,34.1331,34.1331,34.0477,34.0943,41366.0
2016-01-14 13:50:00,43.88,43.97,43.84,43.93,45319.0,34.0943,34.1642,34.0632,34.1331,45319.0
2016-01-14 14:00:00,43.93,43.96,43.79,43.86,50962.0,34.1331,34.1564,34.0244,34.0787,50962.0
2016-01-14 14:10:00,43.85,43.99,43.83,43.88,64221.0,34.071,34.1798,34.0554,34.0943,64221.0
2016-01-14 14:20:00,43.89,43.95,43.86,43.91,37988.0,34.1021,34.1487,34.0787,34.1176,37988.0
2016-01-14 14:30:00,43.9,43.98,43.86,43.88,36986.0,34.1098,34.172,34.0787,34.0943,36986.0
2016-01-14 14:40:00,43.88,43.94,43.87,43.88,43684.0,34.0943,34.1409,34.0865,34.0943,43684.0
2016-01-14 14:50:00,43.89,44.03,43.89,44.01,60446.0,34.1021,34.2108,34.1021,34.1953,60446.0
2016-01-14 15:00:00,44.01,44.06,43.96,44.02,78995.0,34.1953,34.2341,34.1564,34.2031,78995.0
2016-01-14 15:10:00,44.03,44.1,44.02,44.09,82330.0,34.2108,34.2652,34.2031,34.2575,82330.0
2016-01-14 15:20:00,44.09,44.13,44.04,44.04,91425.0,34.2575,34.2885,34.2186,34.2186,91425.0
2016-01-14 15:30:00,44.05,44.06,43.75,43.81,100501.0,34.2264,34.2341,33.9933,34.0399,100501.0
2016-01-14 15:40:00,43.8,43.96,43.78,43.86,124892.0,34.0321,34.1564,34.0166,34.0787,124892.0
2016-01-14 15:50:00,43.87,43.92,43.73,43.82,299658.0,34.0865,34.1254,33.9777,34.0477,299658.0
2016-01-15 09:30:00,42.7,42.75,42.35,42.47,511084.0,33.1774,33.2163,32.9055,32.9987,511084.0
2016-01-15 09:40:00,42.45,42.48,42.23,42.4,155980.0,32.9832,33.0065,32.8123,32.9443,155980.0
2016-01-15 09:50:00,42.41,42.61,42.36,42.46,59705.0,32.9521,33.1075,32.9133,32.991,59705.0
2016-01-15 10:00:00,42.46,42.72,42.29,42.72,65010.0,32.991,33.193,32.8589,33.193,65010.0
2016-01-15 10:10:00,42.72,42.73,42.55,42.66,55259.0,33.193,33.2007,33.0609,33.1464,55259.0
2016-01-15 10:20:00,42.66,42.87,42.62,42.73,85033.0,33.1464,33.3095,33.1153,33.2007,85033.0
2016-01-15 10:30:00,42.72,42.88,42.67,42.71,107498.0,33.193,33.3173,33.1541,33.1852,107498.0
2016-01-15 10:40:00,42.72,42.74,42.57,42.73,117409.0,33.193,33.2085,33.0764,33.2007,117409.0
2016-01-15 10:50:00,42.73,42.74,42.5,42.55,148756.0,33.2007,33.2085,33.022,33.0609,148756.0
2016-01-15 11:00:00,42.55,42.61,42.48,42.52,146094.0,33.0609,33.1075,33.0065,33.0376,146094.0
2016-01-15 11:10:00,42.51,42.55,42.36,42.53,174673.0,33.0298,33.0609,32.9133,33.0454,174673.0
2016-01-15 11:20:00,42.52,42.55,42.37,42.55,150792.0,33.0376,33.0609,32.921,33.0609,150792.0
2016-01-15 11:30:00,42.54,42.64,42.45,42.46,88038.0,33.0531,33.1308,32.9832,32.991,88038.0
2016-01-15 11:40:00,42.46,42.52,42.38,42.5,113460.0,32.991,33.0376,32.9288,33.022,113460.0
2016-01-15 11:50:00,42.5,42.5,42.29,42.41,94279.0,33.022,33.022,32.8589,32.9521,94279.0
2016-01-15 12:00:00,42.38,42.54,42.32,42.53,134373.0,32.9288,33.0531,32.8822,33.0454,134373.0
2016-01-15 12:10:00,42.53,42.56,42.38,42.38,99821.0,33.0454,33.0687,32.9288,32.9288,99821.0
2016-01-15 12:20:00,42.37,42.42,42.2,42.3,74612.0,32.921,32.9599,32.7889,32.8666,74612.0
2016-01-15 12:30:00,42.3,42.31,42.17,42.21,92322.0,32.8666,32.8744,32.7656,32.7967,92322.0
2016-01-15 12:40:00,42.21,42.45,42.2,42.44,63101.0,32.7967,32.9832,32.7889,32.9754,63101.0
2016-01-15 12:50:00,42.44,42.53,42.41,42.5,74191.0,32.9754,33.0454,32.9521,33.022,74191.0
2016-01-15 13:00:00,42.5,42.52,42.32,42.33,91509.0,33.022,33.0376,32.8822,32.89,91509.0
2016-01-15 13:10:00,42.34,42.62,42.33,42.6,48657.0,32.8977,33.1153,32.89,33.0997,48657.0
2016-01-15 13:20:00,42.61,42.69,42.59,42.63,77141.0,33.1075,33.1697,33.092,33.123,77141.0
2016-01-15 13:30:00,42.63,42.7,42.58,42.63,48866.0,33.123,33.1774,33.0842,33.123,48866.0
2016-01-15 13:40:00,42.62,42.83,42.6,42.74,59321.0,33.1153,33.2784,33.0997,33.2085,59321.0
2016-01-15 13:50:00,42.74,43.07,42.7,43.01,192658.0,33.2085,33.4649,33.1774,33.4183,192658.0
2016-01-15 14:00:00,43.01,43.05,42.92,43.04,106675.0,33.4183,33.4494,33.3484,33.4416,106675.0
2016-01-15 14:10:00,43.05,43.15,43.01,43.11,106544.0,33.4494,33.5271,33.4183,33.496,106544.0
2016-01-15 14:20:00,43.11,43.18,43.06,43.06,122264.0,33.496,33.5504,33.4572,33.4572,122264.0
2016-01-15 14:30:00,43.06,43.1,42.99,43.03,99286.0,33.4572,33.4882,33.4028,33.4338,99286.0
2016-01-15 14:40:00,43.04,43.13,43.01,43.12,79152.0,33.4416,33.5115,33.4183,33.5038,79152.0
2016-01-15 14:50:00,43.12,43.34,43.08,43.32,89764.0,33.5038,33.6747,33.4727,33.6592,89764.0
2016-01-15 15:00:00,43.32,43.33,43.19,43.26,118088.0,33.6592,33.6669,33.5582,33.6126,118088.0
2016-01-15 15:10:00,43.25,43.27,42.97,43.02,152729.0,33.6048,33.6203,33.3872,33.4261,152729.0
2016-01-15 15:20:00,43.03,43.2,43.0,43.15,115128.0,33.4338,33.5659,33.4105,33.5271,115128.0
2016-01-15 15:30:00,43.15,43.18,43.02,43.02,167360.0,33.5271,33.5504,33.4261,33.4261,167360.0
2016-01-15 15:40:00,43.02,43.14,42.95,43.12,223068.0,33.4261,33.5193,33.3717,33.5038,223068.0
2016-01-15 15:50:00,43.11,43.12,42.97,43.08,483294.0,33.496,33.5038,33.3872,33.4727,483294.0
2016-01-19 09:30:00,43.61,43.7,43.34,43.37,138075.0,33.8845,33.9544,33.6747,33.698,138075.0
2016-01-19 09:40:00,43.38,43.38,43.1,43.11,40597.0,33.7058,33.7058,33.4882,33.496,40597.0
2016-01-19 09:50:00,43.1,43.21,42.98,43.19,43548.0,33.4882,33.5737,33.395,33.5582,43548.0
2016-01-19 10:00:00,43.18,43.34,43.12,43.15,49150.0,33.5504,33.6747,33.5038,33.5271,49150.0
2016-01-19 10:10:00,43.15,43.34,43.15,43.31,53096.0,33.5271,33.6747,33.5271,33.6514,53096.0
2016-01-19 10:20:00,43.31,43.49,43.26,43.48,56907.0,33.6514,33.7913,33.6126,33.7835,56907.0
2016-01-19 10:30:00,43.49,43.53,43.31,43.33,56003.0,33.7913,33.8223,33.6514,33.6669,56003.0
2016-01-19 10:40:00,43.31,43.41,43.3,43.41,50120.0,33.6514,33.7291,33.6436,33.7291,50120.0
2016-01-19 10:50:00,43.43,43.46,43.24,43.26,69064.0,33.7446,33.768,33.597,33.6126,69064.0
2016-01-19 11:00:00,43.26,43.3,43.13,43.21,78506.0,33.6126,33.6436,33.5115,33.5737,78506.0
2016-01-19 11:10:00,43.21,43.21,43.04,43.06,32971.0,33.5737,33.5737,33.4416,33.4572,32971.0
2016-01-19 11:20:00,43.07,43.33,43.07,43.33,38535.0,33.4649,33.6669,33.4649,33.6669,38535.0
2016-01-19 11:30:00,43.34,43.42,43.33,43.4,53872.0,33.6747,33.7369,33.6669,33.7213,53872.0
2016-01-19 11:40:00,43.41,43.48,43.3,43.32,90774.0,33.7291,33.7835,33.6436,33.6592,90774.0
2016-01-19 11:50:00,43.32,43.38,43.25,43.29,42235.0,33.6592,33.7058,33.6048,33.6359,42235.0
2016-01-19 12:00:00,43.28,43.3,43.19,43.19,55453.0,33.6281,33.6436,33.5582,33.5582,55453.0
2016-01-19 12:10:00,43.19,43.24,43.12,43.13,60372.0,33.5582,33.597,33.5038,33.5115,60372.0
2016-01-19 12:20:00,43.13,43.2,43.07,43.2,42749.0,33.5115,33.5659,33.4649,33.5659,42749.0
2016-01-19 12:30:00,43.19,43.37,43.19,43.28,55340.0,33.5582,33.698,33.5582,33.6281,55340.0
2016-01-19 12:40:00,43.28,43.29,43.11,43.15,71878.0,33.6281,33.6359,33.496,33.5271,71878.0
2016-01-19 12:50:00,43.14,43.26,43.13,43.24,59606.0,33.5193,33.6126,33.5115,33.597,59606.0
2016-01-19 13:00:00,43.24,43.29,43.16,43.23,85785.0,33.597,33.6359,33.5349,33.5892,85785.0
2016-01-19 13:10:00,43.23,43.33,43.14,43.32,55385.0,33.5892,33.6669,33.5193,33.6592,55385.0
2016-01-19 13:20:00,43.33,43.38,43.2,43.21,39514.0,33.6669,33.7058,33.5659,33.5737,39514.0
2016-01-19 13:30:00,43.2,43.25,43.16,43.23,64499.0,33.5659,33.6048,33.5349,33.5892,64499.0
2016-01-19 13:40:00,43.23,43.24,43.12,43.18,50376.0,33.5892,33.597,33.5038,33.5504,50376.0
2016-01-19 13:50:00,43.18,43.18,43.05,43.05,51623.0,33.5504,33.5504,33.4494,33.4494,51623.0
2016-01-19 14:00:00,43.05,43.1,42.93,42.94,79489.0,33.4494,33.4882,33.3561,33.3639,79489.0
2016-01-19 14:10:00,42.95,42.95,42.79,42.88,60778.0,33.3717,33.3717,33.2474,33.3173,60778.0
2016-01-19 14:20:00,42.87,42.87,42.79,42.84,87675.0,33.3095,33.3095,33.2474,33.2862,87675.0
2016-01-19 14:30:00,42.84,42.87,42.77,42.79,58755.0,33.2862,33.3095,33.2318,33.2474,58755.0
2016-01-19 14:40:00,42.79,42.81,42.56,42.57,81935.0,33.2474,33.2629,33.0687,33.0764,81935.0
2016-01-19 14:50:00,42.57,42.71,42.55,42.7,84961.0,33.0764,33.1852,33.0609,33.1774,84961.0
2016-01-19 15:00:00,42.69,42.94,42.67,42.91,77268.0,33.1697,33.3639,33.1541,33.3406,77268.0
2016-01-19 15:10:00,42.92,42.94,42.81,42.86,67376.0,33.3484,33.3639,33.2629,33.3018,67376.0
2016-01-19 15:20:00,42.86,43.18,42.83,43.17,90008.0,33.3018,33.5504,33.2784,33.5426,90008.0
2016-01-19 15:30:00,43.18,43.25,43.1,43.13,155428.0,33.5504,33.6048,33.4882,33.5115,155428.0
2016-01-19 15:40:00,43.14,43.36,43.11,43.33,264450.0,33.5193,33.6903,33.496,33.6669,264450.0
2016-01-19 15:50:00,43.32,43.35,43.16,43.16,343631.0,33.6592,33.6825,33.5349,33.5349,343631.0
2016-01-20 09:30:00,42.31,42.46,42.06,42.09,267434.0,32.8744,32.991,32.6802,32.7035,267434.0
2016-01-20 09:40:00,42.05,42.44,42.02,42.32,234535.0,32.6724,32.9754,32.6491,32.8822,234535.0
2016-01-20 09:50:00,42.31,42.44,42.28,42.37,163448.0,32.8744,32.9754,32.8511,32.921,163448.0
2016-01-20 10:00:00,42.35,42.48,42.29,42.41,252934.0,32.9055,33.0065,32.8589,32.9521,252934.0
2016-01-20 10:10:00,42.42,42.42,42.11,42.16,103448.0,32.9599,32.9599,32.719,32.7579,103448.0
2016-01-20 10:20:00,42.16,42.31,42.04,42.23,142762.0,32.7579,32.8744,32.6646,32.8123,142762.0
2016-01-20 10:30:00,42.24,42.25,41.95,41.96,158763.0,32.82,32.8278,32.5947,32.6025,158763.0
2016-01-20 10:40:00,41.96,42.12,41.94,42.07,156873.0,32.6025,32.7268,32.5869,32.6879,156873.0
2016-01-20 10:50:00,42.07,42.1,41.82,41.83,161905.0,32.6879,32.7112,32.4937,32.5015,161905.0
2016-01-20 11:00:00,41.83,41.98,41.82,41.93,141923.0,32.5015,32.618,32.4937,32.5792,141923.0
2016-01-20 11:10:00,41.92,42.08,41.89,41.98,136503.0,32.5714,32.6957,32.5481,32.618,136503.0
2016-01-20 11:20:00,41.98,42.01,41.87,41.97,117324.0,32.618,32.6413,32.5325,32.6102,117324.0
2016-01-20 11:30:00,41.96,42.06,41.92,41.92,80963.0,32.6025,32.6802,32.5714,32.5714,80963.0
2016-01-20 11:40:00,41.93,41.98,41.8,41.82,66809.0,32.5792,32.618,32.4781,32.4937,66809.0
2016-01-20 11:50:00,41.81,41.82,41.69,41.79,81863.0,32.4859,32.4937,32.3927,32.4704,81863.0
2016-01-20 12:00:00,41.79,41.84,41.53,41.56,137821.0,32.4704,32.5092,32.2684,32.2917,137821.0
2016-01-20 12:10:00,41.56,41.62,41.42,41.46,195467.0,32.2917,32.3383,32.1829,32.214,195467.0
2016-01-20 12:20:00,41.46,41.47,41.25,41.36,166669.0,32.214,32.2217,32.0508,32.1363,166669.0
2016-01-20 12:30:00,41.35,41.44,41.35,41.41,103671.0,32.1285,32.1984,32.1285,32.1751,103671.0
2016-01-20 12:40:00,41.41,41.47,41.29,41.38,77153.0,32.1751,32.2217,32.0819,32.1518,77153.0
2016-01-20 12:50:00,41.38,41.64,41.35,41.61,87965.0,32.1518,32.3538,32.1285,32.3305,87965.0
2016-01-20 13:00:00,41.62,41.68,41.5,41.52,91566.0,32.3383,32.3849,32.2451,32.2606,91566.0
2016-01-20 13:10:00,41.53,41.57,41.45,41.52,134275.0,32.2684,32.2994,32.2062,32.2606,134275.0
2016-01-20 13:20:00,41.52,41.72,41.47,41.64,125698.0,32.2606,32.416,32.2217,32.3538,125698.0
2016-01-20 13:30:00,41.64,41.85,41.64,41.84,114761.0,32.3538,32.517,32.3538,32.5092,114761.0
2016-01-20 13:40:00,41.85,42.11,41.83,42.06,105748.0,32.517,32.719,32.5015,32.6802,105748.0
2016-01-20 13:50:00,42.06,42.14,41.91,41.95,85549.0,32.6802,32.7423,32.5636,32.5947,85549.0
2016-01-20 14:00:00,41.95,41.99,41.76,41.94,85518.0,32.5947,32.6258,32.4471,32.5869,85518.0
2016-01-20 14:10:00,41.94,42.18,41.93,42.11,95389.0,32.5869,32.7734,32.5792,32.719,95389.0
2016-01-20 14:20:00,42.12,42.19,42.0,42.01,97900.0,32.7268,32.7812,32.6335,32.6413,97900.0
2016-01-20 14:30:00,42.02,42.13,41.88,42.13,104940.0,32.6491,32.7346,32.5403,32.7346,104940.0
2016-01-20 14:40:00,42.12,42.17,42.0,42.12,78016.0,32.7268,32.7656,32.6335,32.7268,78016.0
2016-01-20 14:50:00,42.12,42.3,42.1,42.18,106454.0,32.7268,32.8666,32.7112,32.7734,106454.0
2016-01-20 15:00:00,42.19,42.45,42.1,42.4,116077.0,32.7812,32.9832,32.7112,32.9443,116077.0
2016-01-20 15:10:00,42.4,42.82,42.35,42.74,123921.0,32.9443,33.2707,32.9055,33.2085,123921.0
2016-01-20 15:20:00,42.75,42.96,42.72,42.93,150971.0,33.2163,33.3795,33.193,33.3561,150971.0
2016-01-20 15:30:00,42.95,42.97,42.76,42.86,167934.0,33.3717,33.3872,33.2241,33.3018,167934.0
2016-01-20 15:40:00,42.87,42.9,42.57,42.74,215208.0,33.3095,33.3328,33.0764,33.2085,215208.0
2016-01-20 15:50:00,42.71,42.79,42.59,42.64,240509.0,33.1852,33.2474,33.092,33.1308,240509.0
2016-01-21 09:30:00,42.35,42.63,42.26,42.3,181525.0,32.9055,33.123,32.8356,32.8666,181525.0
2016-01-21 09:40:00,42.29,42.36,41.79,41.82,94967.0,32.8589,32.9133,32.4704,32.4937,94967.0
2016-01-21 09:50:00,41.87,42.03,41.81,41.86,62929.0,32.5325,32.6569,32.4859,32.5248,62929.0
2016-01-21 10:00:00,41.86,42.3,41.85,42.29,84444.0,32.5248,32.8666,32.517,32.8589,84444.0
2016-01-21 10:10:00,42.29,42.53,42.29,42.34,77018.0,32.8589,33.0454,32.8589,32.8977,77018.0
2016-01-21 10:20:00,42.33,42.48,42.18,42.42,110044.0,32.89,33.0065,32.7734,32.9599,110044.0
2016-01-21 10:30:00,42.46,42.72,42.31,42.52,68152.0,32.991,33.193,32.8744,33.0376,68152.0
2016-01-21 10:40:00,42.54,42.94,42.54,42.76,83704.0,33.0531,33.3639,33.0531,33.2241,83704.0
2016-01-21 10:50:00,42.72,42.79,42.51,42.51,46961.0,33.193,33.2474,33.0298,33.0298,46961.0
2016-01-21 11:00:00,42.52,42.98,42.41,42.83,63787.0,33.0376,33.395,32.9521,33.2784,63787.0
2016-01-21 11:10:00,42.82,42.92,42.75,42.83,42138.0,33.2707,33.3484,33.2163,33.2784,42138.0
2016-01-21 11:20:00,42.84,42.84,42.6,42.65,56769.0,33.2862,33.2862,33.0997,33.1386,56769.0
2016-01-21 11:30:00,42.65,42.89,42.65,42.86,78374.0,33.1386,33.3251,33.1386,33.3018,78374.0
2016-01-21 11:40:00,42.86,42.96,42.69,42.95,55017.0,33.3018,33.3795,33.1697,33.3717,55017.0
2016-01-21 11:50:00,42.96,43.13,42.92,43.09,101655.0,33.3795,33.5115,33.3484,33.4805,101655.0
2016-01-21 12:00:00,43.09,43.39,43.09,43.29,143787.0,33.4805,33.7136,33.4805,33.6359,143787.0
2016-01-21 12:10:00,43.29,43.32,43.14,43.24,61376.0,33.6359,33.6592,33.5193,33.597,61376.0
2016-01-21 12:20:00,43.23,43.24,43.05,43.2,39842.0,33.5892,33.597,33.4494,33.5659,39842.0
2016-01-21 12:30:00,43.21,43.21,43.09,43.09,49286.0,33.5737,33.5737,33.4805,33.4805,49286.0
2016-01-21 12:40:00,43.1,43.15,43.01,43.03,57750.0,33.4882,33.5271,33.4183,33.4338,57750.0
2016-01-21 12:50:00,43.03,43.13,43.01,43.12,96041.0,33.4338,33.5115,33.4183,33.5038,96041.0
2016-01-21 13:00:00,43.13,43.27,43.11,43.27,53725.0,33.5115,33.6203,33.496,33.6203,53725.0
2016-01-21 13:10:00,43.28,43.3,43.07,43.1,84211.0,33.6281,33.6436,33.4649,33.4882,84211.0
2016-01-21 13:20:00,43.09,43.1,42.8,42.8,76255.0,33.4805,33.4882,33.2551,33.2551,76255.0
2016-01-21 13:30:00,42.8,43.03,42.7,43.02,76673.0,33.2551,33.4338,33.1774,33.4261,76673.0
2016-01-21 13:40:00,43.04,43.13,42.99,43.11,69775.0,33.4416,33.5115,33.4028,33.496,69775.0
2016-01-21 13:50:00,43.09,43.09,42.83,42.95,73525.0,33.4805,33.4805,33.2784,33.3717,73525.0
2016-01-21 14:00:00,42.96,43.0,42.81,42.94,66835.0,33.3795,33.4105,33.2629,33.3639,66835.0
2016-01-21 14:10:00,42.93,42.93,42.7,42.73,77897.0,33.3561,33.3561,33.1774,33.2007,77897.0
2016-01-21 14:20:00,42.73,42.85,42.6,42.84,90973.0,33.2007,33.294,33.0997,33.2862,90973.0
2016-01-21 14:30:00,42.84,43.01,42.81,42.91,92086.0,33.2862,33.4183,33.2629,33.3406,92086.0
2016-01-21 14:40:00,42.91,43.03,42.74,42.75,89008.0,33.3406,33.4338,33.2085,33.2163,89008.0
2016-01-21 14:50:00,42.74,43.17,42.73,43.13,140142.0,33.2085,33.5426,33.2007,33.5115,140142.0
2016-01-21 15:00:00,43.14,43.15,42.82,42.9,140700.0,33.5193,33.5271,33.2707,33.3328,140700.0
2016-01-21 15:10:00,42.91,43.08,42.86,43.02,110653.0,33.3406,33.4727,33.3018,33.4261,110653.0
2016-01-21 15:20:00,43.01,43.08,42.91,42.97,107919.0,33.4183,33.4727,33.3406,33.3872,107919.0
2016-01-21 15:30:00,42.97,43.21,42.96,43.15,137784.0,33.3872,33.5737,33.3795,33.5271,137784.0
2016-01-21 15:40:00,43.14,43.2,42.95,43.01,215705.0,33.5193,33.5659,33.3717,33.4183,215705.0
2016-01-21 15:50:00,43.02,43.08,42.92,42.92,317625.0,33.4261,33.4727,33.3484,33.3484,317625.0
2016-01-22 09:30:00,43.89,43.97,43.56,43.72,198544.0,34.1021,34.1642,33.8456,33.97,198544.0
2016-01-22 09:40:00,43.72,43.97,43.55,43.75,114289.0,33.97,34.1642,33.8379,33.9933,114289.0
2016-01-22 09:50:00,43.77,43.81,43.58,43.78,109405.0,34.0088,34.0399,33.8612,34.0166,109405.0
2016-01-22 10:00:00,43.79,43.84,43.5,43.59,190185.0,34.0244,34.0632,33.799,33.869,190185.0
2016-01-22 10:10:00,43.6,43.84,43.6,43.64,113828.0,33.8767,34.0632,33.8767,33.9078,113828.0
2016-01-22 10:20:00,43.64,43.65,43.42,43.44,85030.0,33.9078,33.9156,33.7369,33.7524,85030.0
2016-01-22 10:30:00,43.47,43.51,43.19,43.2,121496.0,33.7757,33.8068,33.5582,33.5659,121496.0
2016-01-22 10:40:00,43.21,43.34,42.95,42.96,110947.0,33.5737,33.6747,33.3717,33.3795,110947.0
2016-01-22 10:50:00,42.96,43.03,42.82,42.89,115311.0,33.3795,33.4338,33.2707,33.3251,115311.0
2016-01-22 11:00:00,42.88,43.0,42.85,42.87,100138.0,33.3173,33.4105,33.294,33.3095,100138.0
2016-01-22 11:10:00,42.86,42.86,42.69,42.77,163562.0,33.3018,33.3018,33.1697,33.2318,163562.0
2016-01-22 11:20:00,42.77,42.86,42.65,42.69,150013.0,33.2318,33.3018,33.1386,33.1697,150013.0
2016-01-22 11:30:00,42.7,42.76,42.51,42.57,141805.0,33.1774,33.2241,33.0298,33.0764,141805.0
2016-01-22 11:40:00,42.57,42.64,42.44,42.51,125840.0,33.0764,33.1308,32.9754,33.0298,125840.0
2016-01-22 11:50:00,42.52,42.65,42.45,42.54,146444.0,33.0376,33.1386,32.9832,33.0531,146444.0
2016-01-22 12:00:00,42.55,42.65,42.54,42.61,60105.0,33.0609,33.1386,33.0531,33.1075,60105.0
2016-01-22 12:10:00,42.6,42.63,42.53,42.59,127172.0,33.0997,33.123,33.0454,33.092,127172.0
2016-01-22 12:20:00,42.58,42.66,42.51,42.56,93849.0,33.0842,33.1464,33.0298,33.0687,93849.0
2016-01-22 12:30:00,42.56,42.65,42.52,42.65,98393.0,33.0687,33.1386,33.0376,33.1386,98393.0
2016-01-22 12:40:00,42.64,42.65,42.47,42.51,88854.0,33.1308,33.1386,32.9987,33.0298,88854.0
2016-01-22 12:50:00,42.5,42.64,42.5,42.63,62904.0,33.022,33.1308,33.022,33.123,62904.0
2016-01-22 13:00:00,42.62,42.62,42.49,42.5,59498.0,33.1153,33.1153,33.0143,33.022,59498.0
2016-01-22 13:10:00,42.5,42.65,42.5,42.61,59368.0,33.022,33.1386,33.022,33.1075,59368.0
2016-01-22 13:20:00,42.61,42.72,42.6,42.65,73419.0,33.1075,33.193,33.0997,33.1386,73419.0
2016-01-22 13:30:00,42.65,42.72,42.62,42.65,67327.0,33.1386,33.193,33.1153,33.1386,67327.0
2016-01-22 13:40:00,42.65,42.89,42.65,42.88,52590.0,33.1386,33.3251,33.1386,33.3173,52590.0
2016-01-22 13:50:00,42.88,42.94,42.85,42.94,61215.0,33.3173,33.3639,33.294,33.3639,61215.0
2016-01-22 14:00:00,42.93,42.94,42.83,42.91,50713.0,33.3561,33.3639,33.2784,33.3406,50713.0
2016-01-22 14:10:00,42.92,43.13,42.92,43.12,94310.0,33.3484,33.5115,33.3484,33.5038,94310.0
2016-01-22 14:20:00,43.11,43.12,42.98,42.98,38931.0,33.496,33.5038,33.395,33.395,38931.0
2016-01-22 14:30:00,42.97,43.05,42.9,42.93,86983.0,33.3872,33.4494,33.3328,33.3561,86983.0
2016-01-22 14:40:00,42.92,42.98,42.87,42.91,44869.0,33.3484,33.395,33.3095,33.3406,44869.0
2016-01-22 14:50:00,42.92,43.06,42.89,43.06,50204.0,33.3484,33.4572,33.3251,33.4572,50204.0
2016-01-22 15:00:00,43.07,43.1,42.9,42.92,59304.0,33.4649,33.4882,33.3328,33.3484,59304.0
2016-01-22 15:10:00,42.92,43.06,42.84,42.98,76484.0,33.3484,33.4572,33.2862,33.395,76484.0
2016-01-22 15:20:00,42.98,43.13,42.98,43.11,80287.0,33.395,33.5115,33.395,33.496,80287.0
2016-01-22 15:30:00,43.11,43.12,43.01,43.12,129741.0,33.496,33.5038,33.4183,33.5038,129741.0
2016-01-22 15:40:00,43.13,43.2,43.06,43.2,135337.0,33.5115,33.5659,33.4572,33.5659,135337.0
2016-01-22 15:50:00,43.2,43.21,43.13,43.15,229369.0,33.5659,33.5737,33.5115,33.5271,229369.0
2016-01-25 09:30:00,42.99,43.1,42.71,42.82,111771.0,33.4028,33.4882,33.1852,33.2707,111771.0
2016-01-25 09:40:00,42.81,42.88,42.55,42.62,44582.0,33.2629,33.3173,33.0609,33.1153,44582.0
2016-01-25 09:50:00,42.61,42.94,42.6,42.88,43373.0,33.1075,33.3639,33.0997,33.3173,43373.0
2016-01-25 10:00:00,42.87,43.07,42.78,42.97,93775.0,33.3095,33.4649,33.2396,33.3872,93775.0
2016-01-25 10:10:00,42.95,42.98,42.67,42.76,85206.0,33.3717,33.395,33.1541,33.2241,85206.0
2016-01-25 10:20:00,42.77,42.87,42.67,42.81,74224.0,33.2318,33.3095,33.1541,33.2629,74224.0
2016-01-25 10:30:00,42.82,42.91,42.71,42.73,65805.0,33.2707,33.3406,33.1852,33.2007,65805.0
2016-01-25 10:40:00,42.73,42.73,42.59,42.62,61363.0,33.2007,33.2007,33.092,33.1153,61363.0
2016-01-25 10:50:00,42.62,42.63,42.46,42.54,58401.0,33.1153,33.123,32.991,33.0531,58401.0
2016-01-25 11:00:00,42.52,42.53,42.34,42.37,66266.0,33.0376,33.0454,32.8977,32.921,66266.0
2016-01-25 11:10:00,42.38,42.44,42.36,42.42,88459.0,32.9288,32.9754,32.9133,32.9599,88459.0
2016-01-25 11:20:00,42.42,42.56,42.37,42.5,128259.0,32.9599,33.0687,32.921,33.022,128259.0
2016-01-25 11:30:00,42.5,42.51,42.42,42.45,75167.0,33.022,33.0298,32.9599,32.9832,75167.0
2016-01-25 11:40:00,42.45,42.48,42.33,42.4,44777.0,32.9832,33.0065,32.89,32.9443,44777.0
2016-01-25 11:50:00,42.42,42.53,42.42,42.45,77594.0,32.9599,33.0454,32.9599,32.9832,77594.0
2016-01-25 12:00:00,42.46,42.55,42.41,42.51,53253.0,32.991,33.0609,32.9521,33.0298,53253.0
2016-01-25 12:10:00,42.51,42.51,42.36,42.45,56704.0,33.0298,33.0298,32.9133,32.9832,56704.0
2016-01-25 12:20:00,42.45,42.53,42.39,42.53,24316.0,32.9832,33.0454,32.9366,33.0454,24316.0
2016-01-25 12:30:00,42.53,42.6,42.48,42.6,56370.0,33.0454,33.0997,33.0065,33.0997,56370.0
2016-01-25 12:40:00,42.61,42.67,42.58,42.61,63455.0,33.1075,33.1541,33.0842,33.1075,63455.0
2016-01-25 12:50:00,42.61,42.7,42.56,42.69,87616.0,33.1075,33.1774,33.0687,33.1697,87616.0
2016-01-25 13:00:00,42.69,42.78,42.68,42.77,78210.0,33.1697,33.2396,33.1619,33.2318,78210.0
2016-01-25 13:10:00,42.77,42.81,42.75,42.8,87334.0,33.2318,33.2629,33.2163,33.2551,87334.0
2016-01-25 13:20:00,42.8,42.86,42.76,42.76,87083.0,33.2551,33.3018,33.2241,33.2241,87083.0
2016-01-25 13:30:00,42.77,42.78,42.65,42.69,50314.0,33.2318,33.2396,33.1386,33.1697,50314.0
2016-01-25 13:40:00,42.68,42.79,42.6,42.61,81191.0,33.1619,33.2474,33.0997,33.1075,81191.0
2016-01-25 13:50:00,42.61,42.61,42.53,42.54,35051.0,33.1075,33.1075,33.0454,33.0531,35051.0
2016-01-25 14:00:00,42.54,42.68,42.5,42.67,56772.0,33.0531,33.1619,33.022,33.1541,56772.0
2016-01-25 14:10:00,42.67,42.7,42.56,42.63,55042.0,33.1541,33.1774,33.0687,33.123,55042.0
2016-01-25 14:20:00,42.63,42.67,42.57,42.67,60902.0,33.123,33.1541,33.0764,33.1541,60902.0
2016-01-25 14:30:00,42.67,42.68,42.57,42.65,50512.0,33.1541,33.1619,33.0764,33.1386,50512.0
2016-01-25 14:40:00,42.65,42.65,42.54,42.55,83241.0,33.1386,33.1386,33.0531,33.0609,83241.0
2016-01-25 14:50:00,42.54,42.67,42.51,42.66,64307.0,33.0531,33.1541,33.0298,33.1464,64307.0
2016-01-25 15:00:00,42.65,42.76,42.57,42.57,127966.0,33.1386,33.2241,33.0764,33.0764,127966.0
2016-01-25 15:10:00,42.56,42.57,42.5,42.55,112274.0,33.0687,33.0764,33.022,33.0609,112274.0
2016-01-25 15:20:00,42.54,42.54,42.37,42.39,111922.0,33.0531,33.0531,32.921,32.9366,111922.0
2016-01-25 15:30:00,42.37,42.43,42.26,42.29,112114.0,32.921,32.9677,32.8356,32.8589,112114.0
2016-01-25 15:40:00,42.29,42.35,42.22,42.27,228874.0,32.8589,32.9055,32.8045,32.8433,228874.0
2016-01-25 15:50:00,42.27,42.3,42.18,42.28,607039.0,32.8433,32.8666,32.7734,32.8511,607039.0
2016-01-26 09:30:00,42.68,43.0,42.68,42.78,132963.0,33.1619,33.4105,33.1619,33.2396,132963.0
2016-01-26 09:40:00,42.81,42.85,42.53,42.63,100956.0,33.2629,33.294,33.0454,33.123,100956.0
2016-01-26 09:50:00,42.63,42.82,42.63,42.82,75941.0,33.123,33.2707,33.123,33.2707,75941.0
2016-01-26 10:00:00,42.82,43.07,42.8,43.07,133468.0,33.2707,33.4649,33.2551,33.4649,133468.0
2016-01-26 10:10:00,43.1,43.28,43.08,43.26,240826.0,33.4882,33.6281,33.4727,33.6126,240826.0
2016-01-26 10:20:00,43.26,43.34,43.21,43.33,142311.0,33.6126,33.6747,33.5737,33.6669,142311.0
2016-01-26 10:30:00,43.34,43.45,43.33,43.38,315457.0,33.6747,33.7602,33.6669,33.7058,315457.0
2016-01-26 10:40:00,43.4,43.42,43.16,43.17,128474.0,33.7213,33.7369,33.5349,33.5426,128474.0
2016-01-26 10:50:00,43.17,43.19,43.01,43.12,117558.0,33.5426,33.5582,33.4183,33.5038,117558.0
2016-01-26 11:00:00,43.11,43.34,43.1,43.17,82978.0,33.496,33.6747,33.4882,33.5426,82978.0
2016-01-26 11:10:00,43.16,43.39,43.12,43.38,228705.0,33.5349,33.7136,33.5038,33.7058,228705.0
2016-01-26 11:20:00,43.38,43.41,43.11,43.24,169764.0,33.7058,33.7291,33.496,33.597,169764.0
2016-01-26 11:30:00,43.26,43.26,43.09,43.13,412297.0,33.6126,33.6126,33.4805,33.5115,412297.0
2016-01-26 11:40:00,43.12,43.27,43.11,43.21,41858.0,33.5038,33.6203,33.496,33.5737,41858.0
2016-01-26 11:50:00,43.2,43.34,43.2,43.27,105683.0,33.5659,33.6747,33.5659,33.6203,105683.0
2016-01-26 12:00:00,43.27,43.32,43.24,43.24,61282.0,33.6203,33.6592,33.597,33.597,61282.0
2016-01-26 12:10:00,43.25,43.49,43.23,43.4,262490.0,33.6048,33.7913,33.5892,33.7213,262490.0
2016-01-26 12:20:00,43.39,43.43,43.34,43.38,91705.0,33.7136,33.7446,33.6747,33.7058,91705.0
2016-01-26 12:30:00,43.38,43.38,43.23,43.24,114427.0,33.7058,33.7058,33.5892,33.597,114427.0
2016-01-26 12:40:00,43.25,43.26,43.13,43.16,81295.0,33.6048,33.6126,33.5115,33.5349,81295.0
2016-01-26 12:50:00,43.16,43.2,43.12,43.13,96282.0,33.5349,33.5659,33.5038,33.5115,96282.0
2016-01-26 13:00:00,43.14,43.22,43.12,43.13,76503.0,33.5193,33.5815,33.5038,33.5115,76503.0
2016-01-26 13:10:00,43.14,43.27,43.13,43.27,97228.0,33.5193,33.6203,33.5115,33.6203,97228.0
2016-01-26 13:20:00,43.27,43.33,43.25,43.25,61708.0,33.6203,33.6669,33.6048,33.6048,61708.0
2016-01-26 13:30:00,43.26,43.27,43.2,43.21,39037.0,33.6126,33.6203,33.5659,33.5737,39037.0
2016-01-26 13:40:00,43.21,43.35,43.21,43.35,51487.0,33.5737,33.6825,33.5737,33.6825,51487.0
2016-01-26 13:50:00,43.36,43.41,43.26,43.26,89149.0,33.6903,33.7291,33.6126,33.6126,89149.0
2016-01-26 14:00:00,43.26,43.3,43.14,43.14,99538.0,33.6126,33.6436,33.5193,33.5193,99538.0
2016-01-26 14:10:00,43.14,43.16,43.09,43.09,170599.0,33.5193,33.5349,33.4805,33.4805,170599.0
2016-01-26 14:20:00,43.09,43.17,43.03,43.09,148245.0,33.4805,33.5426,33.4338,33.4805,148245.0
2016-01-26 14:30:00,43.09,43.13,43.0,43.03,251055.0,33.4805,33.5115,33.4105,33.4338,251055.0
2016-01-26 14:40:00,43.03,43.1,43.02,43.03,109844.0,33.4338,33.4882,33.4261,33.4338,109844.0
2016-01-26 14:50:00,43.03,43.1,42.99,43.04,109833.0,33.4338,33.4882,33.4028,33.4416,109833.0
2016-01-26 15:00:00,43.04,43.08,42.93,42.97,137575.0,33.4416,33.4727,33.3561,33.3872,137575.0
2016-01-26 15:10:00,42.96,43.05,42.93,42.96,185936.0,33.3795,33.4494,33.3561,33.3795,185936.0
2016-01-26 15:20:00,42.96,43.04,42.96,43.02,225804.0,33.3795,33.4416,33.3795,33.4261,225804.0
2016-01-26 15:30:00,43.02,43.1,42.97,43.09,157068.0,33.4261,33.4882,33.3872,33.4805,157068.0
2016-01-26 15:40:00,43.1,43.24,43.1,43.2,205811.0,33.4882,33.597,33.4882,33.5659,205811.0
2016-01-26 15:50:00,43.19,43.19,43.06,43.1,576608.0,33.5582,33.5582,33.4572,33.4882,576608.0
2016-01-27 09:30:00,43.11,43.36,42.88,43.2,151331.0,33.496,33.6903,33.3173,33.5659,151331.0
2016-01-27 09:40:00,43.2,43.28,43.08,43.15,137913.0,33.5659,33.6281,33.4727,33.5271,137913.0
2016-01-27 09:50:00,43.14,43.14,42.98,43.08,94138.0,33.5193,33.5193,33.395,33.4727,94138.0
2016-01-27 10:00:00,43.07,43.12,42.85,42.89,141025.0,33.4649,33.5038,33.294,33.3251,141025.0
2016-01-27 10:10:00,42.89,42.99,42.79,42.95,126595.0,33.3251,33.4028,33.2474,33.3717,126595.0
2016-01-27 10:20:00,42.96,43.03,42.8,42.8,164906.0,33.3795,33.4338,33.2551,33.2551,164906.0
2016-01-27 10:30:00,42.81,42.94,42.71,42.92,228844.0,33.2629,33.3639,33.1852,33.3484,228844.0
2016-01-27 10:40:00,42.91,43.08,42.9,42.9,101460.0,33.3406,33.4727,33.3328,33.3328,101460.0
2016-01-27 10:50:00,42.91,42.93,42.68,42.76,146163.0,33.3406,33.3561,33.1619,33.2241,146163.0
2016-01-27 11:00:00,42.78,42.91,42.71,42.88,137616.0,33.2396,33.3406,33.1852,33.3173,137616.0
2016-01-27 11:10:00,42.87,43.05,42.86,43.04,130246.0,33.3095,33.4494,33.3018,33.4416,130246.0
2016-01-27 11:20:00,43.03,43.12,43.02,43.07,188789.0,33.4338,33.5038,33.4261,33.4649,188789.0
2016-01-27 11:30:00,43.07,43.25,43.06,43.21,335859.0,33.4649,33.6048,33.4572,33.5737,335859.0
2016-01-27 11:40:00,43.21,43.26,43.17,43.22,361904.0,33.5737,33.6126,33.5426,33.5815,361904.0
2016-01-27 11:50:00,43.22,43.22,43.14,43.19,191373.0,33.5815,33.5815,33.5193,33.5582,191373.0
2016-01-27 12:00:00,43.2,43.43,43.18,43.36,547984.0,33.5659,33.7446,33.5504,33.6903,547984.0
2016-01-27 12:10:00,43.36,43.45,43.3,43.42,236589.0,33.6903,33.7602,33.6436,33.7369,236589.0
2016-01-27 12:20:00,43.42,43.45,43.35,43.44,168045.0,33.7369,33.7602,33.6825,33.7524,168045.0
2016-01-27 12:30:00,43.45,43.53,43.4,43.53,109129.0,33.7602,33.8223,33.7213,33.8223,109129.0
2016-01-27 12:40:00,43.53,43.55,43.36,43.51,85149.0,33.8223,33.8379,33.6903,33.8068,85149.0
2016-01-27 12:50:00,43.52,43.55,43.47,43.49,41145.0,33.8146,33.8379,33.7757,33.7913,41145.0
2016-01-27 13:00:00,43.47,43.54,43.42,43.52,48231.0,33.7757,33.8301,33.7369,33.8146,48231.0
2016-01-27 13:10:00,43.51,43.59,43.45,43.49,53851.0,33.8068,33.869,33.7602,33.7913,53851.0
2016-01-27 13:20:00,43.49,43.61,43.49,43.52,69275.0,33.7913,33.8845,33.7913,33.8146,69275.0
2016-01-27 13:30:00,43.52,43.61,43.51,43.53,57295.0,33.8146,33.8845,33.8068,33.8223,57295.0
2016-01-27 13:40:00,43.54,43.6,43.46,43.55,58296.0,33.8301,33.8767,33.768,33.8379,58296.0
2016-01-27 13:50:00,43.54,44.15,43.52,44.07,231723.0,33.8301,34.3041,33.8146,34.2419,231723.0
2016-01-27 14:00:00,44.04,44.31,43.7,43.7,228992.0,34.2186,34.4284,33.9544,33.9544,228992.0
2016-01-27 14:10:00,43.69,43.91,43.62,43.84,157342.0,33.9467,34.1176,33.8923,34.0632,157342.0
2016-01-27 14:20:00,43.81,43.97,43.76,43.85,85088.0,34.0399,34.1642,34.001,34.071,85088.0
2016-01-27 14:30:00,43.84,43.89,43.66,43.67,188633.0,34.0632,34.1021,33.9233,33.9311,188633.0
2016-01-27 14:40:00,43.66,43.78,43.57,43.71,122689.0,33.9233,34.0166,33.8534,33.9622,122689.0
2016-01-27 14:50:00,43.71,43.82,43.6,43.64,270653.0,33.9622,34.0477,33.8767,33.9078,270653.0
2016-01-27 15:00:00,43.62,43.63,43.22,43.43,157767.0,33.8923,33.9,33.5815,33.7446,157767.0
2016-01-27 15:10:00,43.43,43.43,43.06,43.08,147726.0,33.7446,33.7446,33.4572,33.4727,147726.0
2016-01-27 15:20:00,43.08,43.33,43.07,43.21,210695.0,33.4727,33.6669,33.4649,33.5737,210695.0
2016-01-27 15:30:00,43.2,43.45,43.19,43.26,195633.0,33.5659,33.7602,33.5582,33.6126,195633.0
2016-01-27 15:40:00,43.25,43.4,43.24,43.35,314432.0,33.6048,33.7213,33.597,33.6825,314432.0
2016-01-27 15:50:00,43.34,43.42,43.27,43.38,220086.0,33.6747,33.7369,33.6203,33.7058,220086.0
2016-01-28 09:30:00,44.11,44.59,44.0,44.26,166139.0,34.273,34.6459,34.1875,34.3895,166139.0
2016-01-28 09:40:00,44.29,44.33,44.01,44.18,61967.0,34.4129,34.4439,34.1953,34.3274,61967.0
2016-01-28 09:50:00,44.18,44.34,44.09,44.14,62297.0,34.3274,34.4517,34.2575,34.2963,62297.0
2016-01-28 10:00:00,44.14,44.16,43.82,43.91,84895.0,34.2963,34.3118,34.0477,34.1176,84895.0
2016-01-28 10:10:00,43.91,44.05,43.78,43.79,100982.0,34.1176,34.2264,34.0166,34.0244,100982.0
2016-01-28 10:20:00,43.78,43.83,43.57,43.6,84069.0,34.0166,34.0554,33.8534,33.8767,84069.0
2016-01-28 10:30:00,43.59,43.86,43.57,43.85,124379.0,33.869,34.0787,33.8534,34.071,124379.0
2016-01-28 10:40:00,43.86,43.96,43.84,43.93,107037.0,34.0787,34.1564,34.0632,34.1331,107037.0
2016-01-28 10:50:00,43.94,43.99,43.81,43.92,80959.0,34.1409,34.1798,34.0399,34.1254,80959.0
2016-01-28 11:00:00,43.91,44.16,43.91,44.13,117647.0,34.1176,34.3118,34.1176,34.2885,117647.0
2016-01-28 11:10:00,44.15,44.27,44.12,44.15,122664.0,34.3041,34.3973,34.2808,34.3041,122664.0
2016-01-28 11:20:00,44.15,44.29,44.13,44.15,169697.0,34.3041,34.4129,34.2885,34.3041,169697.0
2016-01-28 11:30:00,44.15,44.2,43.99,44.05,169916.0,34.3041,34.3429,34.1798,34.2264,169916.0
2016-01-28 11:40:00,44.06,44.12,43.92,43.99,87558.0,34.2341,34.2808,34.1254,34.1798,87558.0
2016-01-28 11:50:00,43.99,44.13,43.95,43.96,63963.0,34.1798,34.2885,34.1487,34.1564,63963.0
2016-01-28 12:00:00,43.94,44.18,43.94,44.11,65831.0,34.1409,34.3274,34.1409,34.273,65831.0
2016-01-28 12:10:00,44.12,44.22,44.07,44.16,81821.0,34.2808,34.3585,34.2419,34.3118,81821.0
2016-01-28 12:20:00,44.18,44.34,44.17,44.29,87583.0,34.3274,34.4517,34.3196,34.4129,87583.0
2016-01-28 12:30:00,44.29,44.36,44.24,44.27,96590.0,34.4129,34.4672,34.374,34.3973,96590.0
2016-01-28 12:40:00,44.28,44.46,44.28,44.37,81863.0,34.4051,34.5449,34.4051,34.475,81863.0
2016-01-28 12:50:00,44.37,44.43,44.31,44.42,59927.0,34.475,34.5216,34.4284,34.5139,59927.0
2016-01-28 13:00:00,44.41,44.43,44.25,44.33,75683.0,34.5061,34.5216,34.3818,34.4439,75683.0
2016-01-28 13:10:00,44.33,44.47,44.17,44.18,62774.0,34.4439,34.5527,34.3196,34.3274,62774.0
2016-01-28 13:20:00,44.19,44.3,44.11,44.3,68701.0,34.3352,34.4206,34.273,34.4206,68701.0
2016-01-28 13:30:00,44.31,44.43,44.29,44.39,48534.0,34.4284,34.5216,34.4129,34.4906,48534.0
2016-01-28 13:40:00,44.41,44.47,44.34,44.38,55605.0,34.5061,34.5527,34.4517,34.4828,55605.0
2016-01-28 13:50:00,44.37,44.43,44.25,44.27,88134.0,34.475,34.5216,34.3818,34.3973,88134.0
2016-01-28 14:00:00,44.25,44.5,44.25,44.44,91969.0,34.3818,34.576,34.3818,34.5294,91969.0
2016-01-28 14:10:00,44.45,44.52,44.35,44.36,90194.0,34.5372,34.5916,34.4595,34.4672,90194.0
2016-01-28 14:20:00,44.37,44.52,44.36,44.5,81405.0,34.475,34.5916,34.4672,34.576,81405.0
2016-01-28 14:30:00,44.5,44.59,44.49,44.5,101953.0,34.576,34.6459,34.5682,34.576,101953.0
2016-01-28 14:40:00,44.49,44.51,44.37,44.44,64389.0,34.5682,34.5838,34.475,34.5294,64389.0
2016-01-28 14:50:00,44.45,44.5,44.37,44.5,87645.0,34.5372,34.576,34.475,34.576,87645.0
2016-01-28 15:00:00,44.49,44.53,44.4,44.53,122694.0,34.5682,34.5993,34.4983,34.5993,122694.0
2016-01-28 15:10:00,44.54,44.67,44.54,44.6,140084.0,34.6071,34.7081,34.6071,34.6537,140084.0
2016-01-28 15:20:00,44.61,44.64,44.55,44.55,146405.0,34.6615,34.6848,34.6149,34.6149,146405.0
2016-01-28 15:30:00,44.55,44.65,44.51,44.55,216782.0,34.6149,34.6926,34.5838,34.6149,216782.0
2016-01-28 15:40:00,44.56,44.62,44.5,44.59,240046.0,34.6226,34.6693,34.576,34.6459,240046.0
2016-01-28 15:50:00,44.6,44.67,44.59,44.59,432983.0,34.6537,34.7081,34.6459,34.6459,432983.0
2016-01-29 09:30:00,44.77,45.29,44.62,45.16,169922.0,34.7858,35.1898,34.6693,35.0888,169922.0
2016-01-29 09:40:00,45.15,45.3,45.04,45.25,128300.0,35.0811,35.1976,34.9956,35.1588,128300.0
2016-01-29 09:50:00,45.24,45.48,45.22,45.42,98842.0,35.151,35.3375,35.1355,35.2908,98842.0
2016-01-29 10:00:00,45.44,45.5,45.3,45.49,89217.0,35.3064,35.353,35.1976,35.3452,89217.0
2016-01-29 10:10:00,45.49,45.56,45.31,45.42,82143.0,35.3452,35.3996,35.2054,35.2908,82143.0
2016-01-29 10:20:00,45.42,45.43,45.11,45.12,75602.0,35.2908,35.2986,35.05,35.0578,75602.0
2016-01-29 10:30:00,45.1,45.21,45.04,45.19,70478.0,35.0422,35.1277,34.9956,35.1121,70478.0
2016-01-29 10:40:00,45.19,45.34,45.19,45.3,57458.0,35.1121,35.2287,35.1121,35.1976,57458.0
2016-01-29 10:50:00,45.3,45.3,45.16,45.19,57145.0,35.1976,35.1976,35.0888,35.1121,57145.0
2016-01-29 11:00:00,45.18,45.32,45.18,45.28,60838.0,35.1044,35.2132,35.1044,35.1821,60838.0
2016-01-29 11:10:00,45.28,45.31,45.14,45.15,253893.0,35.1821,35.2054,35.0733,35.0811,253893.0
2016-01-29 11:20:00,45.15,45.27,45.12,45.23,126315.0,35.0811,35.1743,35.0578,35.1432,126315.0
2016-01-29 11:30:00,45.24,45.3,45.11,45.13,88670.0,35.151,35.1976,35.05,35.0655,88670.0
2016-01-29 11:40:00,45.13,45.26,45.1,45.22,71919.0,35.0655,35.1665,35.0422,35.1355,71919.0
2016-01-29 11:50:00,45.22,45.43,45.21,45.3,85315.0,35.1355,35.2986,35.1277,35.1976,85315.0
2016-01-29 12:00:00,45.3,45.33,45.26,45.27,91021.0,35.1976,35.2209,35.1665,35.1743,91021.0
2016-01-29 12:10:00,45.27,45.44,45.26,45.42,58540.0,35.1743,35.3064,35.1665,35.2908,58540.0
2016-01-29 12:20:00,45.42,45.49,45.41,45.47,52242.0,35.2908,35.3452,35.2831,35.3297,52242.0
2016-01-29 12:30:00,45.47,45.49,45.37,45.43,52769.0,35.3297,35.3452,35.252,35.2986,52769.0
2016-01-29 12:40:00,45.44,45.52,45.43,45.44,96652.0,35.3064,35.3685,35.2986,35.3064,96652.0
2016-01-29 12:50:00,45.44,45.52,45.43,45.48,93843.0,35.3064,35.3685,35.2986,35.3375,93843.0
2016-01-29 13:00:00,45.49,45.57,45.46,45.55,147156.0,35.3452,35.4074,35.3219,35.3919,147156.0
2016-01-29 13:10:00,45.54,45.66,45.54,45.63,78407.0,35.3841,35.4773,35.3841,35.454,78407.0
2016-01-29 13:20:00,45.62,45.68,45.6,45.64,66098.0,35.4462,35.4929,35.4307,35.4618,66098.0
2016-01-29 13:30:00,45.64,45.67,45.61,45.64,66661.0,35.4618,35.4851,35.4385,35.4618,66661.0
2016-01-29 13:40:00,45.65,45.71,45.63,45.67,75117.0,35.4696,35.5162,35.454,35.4851,75117.0
2016-01-29 13:50:00,45.67,45.68,45.54,45.54,52294.0,35.4851,35.4929,35.3841,35.3841,52294.0
2016-01-29 14:00:00,45.55,45.55,45.47,45.52,104014.0,35.3919,35.3919,35.3297,35.3685,104014.0
2016-01-29 14:10:00,45.51,45.59,45.49,45.59,155712.0,35.3608,35.4229,35.3452,35.4229,155712.0
2016-01-29 14:20:00,45.59,45.7,45.58,45.69,131850.0,35.4229,35.5084,35.4152,35.5006,131850.0
2016-01-29 14:30:00,45.68,45.71,45.61,45.66,137765.0,35.4929,35.5162,35.4385,35.4773,137765.0
2016-01-29 14:40:00,45.65,45.67,45.55,45.55,134293.0,35.4696,35.4851,35.3919,35.3919,134293.0
2016-01-29 14:50:00,45.55,45.55,45.49,45.5,283167.0,35.3919,35.3919,35.3452,35.353,283167.0
2016-01-29 15:00:00,45.5,45.72,45.49,45.7,138872.0,35.353,35.5239,35.3452,35.5084,138872.0
2016-01-29 15:10:00,45.69,45.69,45.61,45.65,130374.0,35.5006,35.5006,35.4385,35.4696,130374.0
2016-01-29 15:20:00,45.66,45.84,45.66,45.79,115398.0,35.4773,35.6172,35.4773,35.5783,115398.0
2016-01-29 15:30:00,45.79,45.86,45.74,45.77,141881.0,35.5783,35.6327,35.5395,35.5628,141881.0
2016-01-29 15:40:00,45.78,45.82,45.74,45.79,171092.0,35.5706,35.6016,35.5395,35.5783,171092.0
2016-01-29 15:50:00,45.79,45.96,45.74,45.95,697009.0,35.5783,35.7104,35.5395,35.7027,697009.0
2016-02-01 09:30:00,45.4,45.43,45.08,45.35,197536.0,35.2753,35.2986,35.0267,35.2365,197536.0
2016-02-01 09:40:00,45.37,45.4,45.12,45.27,91377.0,35.252,35.2753,35.0578,35.1743,91377.0
2016-02-01 09:50:00,45.26,45.4,45.12,45.14,91239.0,35.1665,35.2753,35.0578,35.0733,91239.0
2016-02-01 10:00:00,45.14,45.37,45.04,45.37,80953.0,35.0733,35.252,34.9956,35.252,80953.0
2016-02-01 10:10:00,45.34,45.56,45.32,45.44,52636.0,35.2287,35.3996,35.2132,35.3064,52636.0
2016-02-01 10:20:00,45.44,45.62,45.35,45.46,59741.0,35.3064,35.4462,35.2365,35.3219,59741.0
2016-02-01 10:30:00,45.44,45.47,45.3,45.36,79226.0,35.3064,35.3297,35.1976,35.2442,79226.0
2016-02-01 10:40:00,45.36,45.47,45.31,45.41,58986.0,35.2442,35.3297,35.2054,35.2831,58986.0
2016-02-01 10:50:00,45.42,45.63,45.3,45.61,94581.0,35.2908,35.454,35.1976,35.4385,94581.0
2016-02-01 11:00:00,45.61,45.61,45.34,45.34,52777.0,35.4385,35.4385,35.2287,35.2287,52777.0
2016-02-01 11:10:00,45.34,45.55,45.32,45.46,60448.0,35.2287,35.3919,35.2132,35.3219,60448.0
2016-02-01 11:20:00,45.45,45.46,45.29,45.41,50078.0,35.3142,35.3219,35.1898,35.2831,50078.0
2016-02-01 11:30:00,45.42,45.49,45.32,45.49,111867.0,35.2908,35.3452,35.2132,35.3452,111867.0
2016-02-01 11:40:00,45.48,45.49,45.34,45.39,69836.0,35.3375,35.3452,35.2287,35.2675,69836.0
2016-02-01 11:50:00,45.39,45.42,45.3,45.34,68197.0,35.2675,35.2908,35.1976,35.2287,68197.0
2016-02-01 12:00:00,45.34,45.37,45.21,45.27,58600.0,35.2287,35.252,35.1277,35.1743,58600.0
2016-02-01 12:10:00,45.26,45.32,45.26,45.32,56289.0,35.1665,35.2132,35.1665,35.2132,56289.0
2016-02-01 12:20:00,45.31,45.39,45.28,45.38,85952.0,35.2054,35.2675,35.1821,35.2598,85952.0
2016-02-01 12:30:00,45.38,45.44,45.33,45.36,61813.0,35.2598,35.3064,35.2209,35.2442,61813.0
2016-02-01 12:40:00,45.36,45.41,45.35,45.39,47588.0,35.2442,35.2831,35.2365,35.2675,47588.0
2016-02-01 12:50:00,45.38,45.39,45.26,45.3,41878.0,35.2598,35.2675,35.1665,35.1976,41878.0
2016-02-01 13:00:00,45.31,45.42,45.26,45.26,68989.0,35.2054,35.2908,35.1665,35.1665,68989.0
2016-02-01 13:10:00,45.26,45.43,45.26,45.4,72121.0,35.1665,35.2986,35.1665,35.2753,72121.0
2016-02-01 13:20:00,45.4,45.45,45.38,45.41,76283.0,35.2753,35.3142,35.2598,35.2831,76283.0
2016-02-01 13:30:00,45.41,45.42,45.3,45.31,50722.0,35.2831,35.2908,35.1976,35.2054,50722.0
2016-02-01 13:40:00,45.32,45.49,45.31,45.47,53290.0,35.2132,35.3452,35.2054,35.3297,53290.0
2016-02-01 13:50:00,45.47,45.47,45.33,45.41,117350.0,35.3297,35.3297,35.2209,35.2831,117350.0
2016-02-01 14:00:00,45.41,45.42,45.19,45.2,123490.0,35.2831,35.2908,35.1121,35.1199,123490.0
2016-02-01 14:10:00,45.19,45.31,45.15,45.31,156310.0,35.1121,35.2054,35.0811,35.2054,156310.0
2016-02-01 14:20:00,45.31,45.39,45.27,45.32,56419.0,35.2054,35.2675,35.1743,35.2132,56419.0
2016-02-01 14:30:00,45.32,45.34,45.24,45.28,75572.0,35.2132,35.2287,35.151,35.1821,75572.0
2016-02-01 14:40:00,45.28,45.38,45.23,45.24,106788.0,35.1821,35.2598,35.1432,35.151,106788.0
2016-02-01 14:50:00,45.25,45.51,45.21,45.49,108263.0,35.1588,35.3608,35.1277,35.3452,108263.0
2016-02-01 15:00:00,45.49,45.5,45.37,45.39,117755.0,35.3452,35.353,35.252,35.2675,117755.0
2016-02-01 15:10:00,45.39,45.62,45.31,45.6,141082.0,35.2675,35.4462,35.2054,35.4307,141082.0
2016-02-01 15:20:00,45.6,45.75,45.57,45.72,110871.0,35.4307,35.5473,35.4074,35.5239,110871.0
2016-02-01 15:30:00,45.72,45.73,45.5,45.5,269250.0,35.5239,35.5317,35.353,35.353,269250.0
2016-02-01 15:40:00,45.51,45.64,45.48,45.48,223211.0,35.3608,35.4618,35.3375,35.3375,223211.0
2016-02-01 15:50:00,45.49,45.56,45.43,45.48,366478.0,35.3452,35.3996,35.2986,35.3375,366478.0
2016-02-02 09:30:00,45.0,45.76,44.84,45.76,251554.0,34.9645,35.555,34.8402,35.555,251554.0
2016-02-02 09:40:00,45.74,46.37,45.72,45.74,196202.0,35.5395,36.029,35.5239,35.5395,196202.0
2016-02-02 09:50:00,45.72,45.72,45.22,45.43,114162.0,35.5239,35.5239,35.1355,35.2986,114162.0
2016-02-02 10:00:00,45.43,45.81,45.38,45.81,168509.0,35.2986,35.5939,35.2598,35.5939,168509.0
2016-02-02 10:10:00,45.81,46.18,45.81,46.15,183891.0,35.5939,35.8814,35.5939,35.8581,183891.0
2016-02-02 10:20:00,46.16,46.16,45.86,45.88,105633.0,35.8658,35.8658,35.6327,35.6483,105633.0
2016-02-02 10:30:00,45.87,46.25,45.84,45.86,164458.0,35.6405,35.9358,35.6172,35.6327,164458.0
2016-02-02 10:40:00,45.86,45.86,45.57,45.69,81514.0,35.6327,35.6327,35.4074,35.5006,81514.0
2016-02-02 10:50:00,45.71,45.75,45.55,45.71,64042.0,35.5162,35.5473,35.3919,35.5162,64042.0
2016-02-02 11:00:00,45.73,45.8,45.67,45.74,70137.0,35.5317,35.5861,35.4851,35.5395,70137.0
2016-02-02 11:10:00,45.75,45.76,45.52,45.55,102798.0,35.5473,35.555,35.3685,35.3919,102798.0
2016-02-02 11:20:00,45.54,45.57,45.35,45.37,99926.0,35.3841,35.4074,35.2365,35.252,99926.0
2016-02-02 11:30:00,45.37,45.74,45.31,45.71,135194.0,35.252,35.5395,35.2054,35.5162,135194.0
2016-02-02 11:40:00,45.71,45.76,45.59,45.63,61877.0,35.5162,35.555,35.4229,35.454,61877.0
2016-02-02 11:50:00,45.64,45.65,45.47,45.48,87229.0,35.4618,35.4696,35.3297,35.3375,87229.0
2016-02-02 12:00:00,45.47,45.54,45.34,45.37,79404.0,35.3297,35.3841,35.2287,35.252,79404.0
2016-02-02 12:10:00,45.37,45.46,45.33,45.44,48185.0,35.252,35.3219,35.2209,35.3064,48185.0
2016-02-02 12:20:00,45.44,45.49,45.4,45.48,63465.0,35.3064,35.3452,35.2753,35.3375,63465.0
2016-02-02 12:30:00,45.47,45.47,45.29,45.38,49232.0,35.3297,35.3297,35.1898,35.2598,49232.0
2016-02-02 12:40:00,45.38,45.43,45.35,45.41,45496.0,35.2598,35.2986,35.2365,35.2831,45496.0
2016-02-02 12:50:00,45.41,45.46,45.35,45.44,37684.0,35.2831,35.3219,35.2365,35.3064,37684.0
2016-02-02 13:00:00,45.43,45.45,45.36,45.38,41157.0,35.2986,35.3142,35.2442,35.2598,41157.0
2016-02-02 13:10:00,45.39,45.42,45.32,45.4,49484.0,35.2675,35.2908,35.2132,35.2753,49484.0
2016-02-02 13:20:00,45.39,45.43,45.32,45.4,51232.0,35.2675,35.2986,35.2132,35.2753,51232.0
2016-02-02 13:30:00,45.39,45.4,45.31,45.32,171252.0,35.2675,35.2753,35.2054,35.2132,171252.0
2016-02-02 13:40:00,45.32,45.37,45.28,45.33,157704.0,35.2132,35.252,35.1821,35.2209,157704.0
2016-02-02 13:50:00,45.33,45.35,45.23,45.23,58918.0,35.2209,35.2365,35.1432,35.1432,58918.0
2016-02-02 14:00:00,45.25,45.3,45.19,45.21,64010.0,35.1588,35.1976,35.1121,35.1277,64010.0
2016-02-02 14:10:00,45.21,45.28,45.14,45.24,151871.0,35.1277,35.1821,35.0733,35.151,151871.0
2016-02-02 14:20:00,45.23,45.33,45.19,45.21,162895.0,35.1432,35.2209,35.1121,35.1277,162895.0
2016-02-02 14:30:00,45.2,45.21,44.89,45.15,187044.0,35.1199,35.1277,34.879,35.0811,187044.0
2016-02-02 14:40:00,45.15,47.17,45.08,47.09,684836.0,35.0811,36.6506,35.0267,36.5884,684836.0
2016-02-02 14:50:00,47.09,47.19,45.96,46.02,691769.0,36.5884,36.6661,35.7104,35.757,691769.0
2016-02-02 15:00:00,46.02,46.04,45.57,45.6,276291.0,35.757,35.7726,35.4074,35.4307,276291.0
2016-02-02 15:10:00,45.63,45.79,45.55,45.72,182465.0,35.454,35.5783,35.3919,35.5239,182465.0
2016-02-02 15:20:00,45.72,45.72,45.46,45.56,131839.0,35.5239,35.5239,35.3219,35.3996,131839.0
2016-02-02 15:30:00,45.55,45.78,45.54,45.73,185893.0,35.3919,35.5706,35.3841,35.5317,185893.0
2016-02-02 15:40:00,45.73,45.89,45.7,45.79,248617.0,35.5317,35.656,35.5084,35.5783,248617.0
2016-02-02 15:50:00,45.79,45.89,45.71,45.85,339690.0,35.5783,35.656,35.5162,35.625,339690.0
2016-02-03 09:30:00,46.2,46.47,45.89,45.93,178728.0,35.8969,36.1067,35.656,35.6871,178728.0
2016-02-03 09:40:00,45.95,46.07,45.62,45.65,148364.0,35.7027,35.7959,35.4462,35.4696,148364.0
2016-02-03 09:50:00,45.65,45.77,45.26,45.29,273096.0,35.4696,35.5628,35.1665,35.1898,273096.0
2016-02-03 10:00:00,45.28,45.35,45.03,45.06,145374.0,35.1821,35.2365,34.9878,35.0111,145374.0
2016-02-03 10:10:00,45.06,45.2,44.91,45.12,213386.0,35.0111,35.1199,34.8946,35.0578,213386.0
2016-02-03 10:20:00,45.12,45.13,44.82,44.83,132778.0,35.0578,35.0655,34.8247,34.8324,132778.0
2016-02-03 10:30:00,44.82,45.13,44.75,45.13,149182.0,34.8247,35.0655,34.7703,35.0655,149182.0
2016-02-03 10:40:00,45.12,45.5,45.11,45.48,171484.0,35.0578,35.353,35.05,35.3375,171484.0
2016-02-03 10:50:00,45.49,45.67,45.43,45.44,284305.0,35.3452,35.4851,35.2986,35.3064,284305.0
2016-02-03 11:00:00,45.44,45.45,45.14,45.26,102270.0,35.3064,35.3142,35.0733,35.1665,102270.0
2016-02-03 11:10:00,45.27,45.48,45.22,45.47,107026.0,35.1743,35.3375,35.1355,35.3297,107026.0
2016-02-03 11:20:00,45.46,45.63,45.46,45.59,156286.0,35.3219,35.454,35.3219,35.4229,156286.0
2016-02-03 11:30:00,45.58,45.62,45.34,45.54,99722.0,35.4152,35.4462,35.2287,35.3841,99722.0
2016-02-03 11:40:00,45.55,45.72,45.55,45.65,94393.0,35.3919,35.5239,35.3919,35.4696,94393.0
2016-02-03 11:50:00,45.66,45.79,45.62,45.77,115009.0,35.4773,35.5783,35.4462,35.5628,115009.0
2016-02-03 12:00:00,45.76,45.96,45.76,45.91,94029.0,35.555,35.7104,35.555,35.6716,94029.0
2016-02-03 12:10:00,45.91,45.92,45.65,45.65,98766.0,35.6716,35.6793,35.4696,35.4696,98766.0
2016-02-03 12:20:00,45.65,45.86,45.64,45.78,59755.0,35.4696,35.6327,35.4618,35.5706,59755.0
2016-02-03 12:30:00,45.79,45.83,45.65,45.83,93457.0,35.5783,35.6094,35.4696,35.6094,93457.0
2016-02-03 12:40:00,45.82,45.85,45.71,45.77,140611.0,35.6016,35.625,35.5162,35.5628,140611.0
2016-02-03 12:50:00,45.78,45.97,45.68,45.95,109342.0,35.5706,35.7182,35.4929,35.7027,109342.0
2016-02-03 13:00:00,45.94,46.01,45.84,45.87,79859.0,35.6949,35.7493,35.6172,35.6405,79859.0
2016-02-03 13:10:00,45.87,45.89,45.75,45.78,79680.0,35.6405,35.656,35.5473,35.5706,79680.0
2016-02-03 13:20:00,45.79,45.81,45.7,45.72,63660.0,35.5783,35.5939,35.5084,35.5239,63660.0
2016-02-03 13:30:00,45.72,45.72,45.5,45.52,74050.0,35.5239,35.5239,35.353,35.3685,74050.0
2016-02-03 13:40:00,45.51,45.59,45.49,45.56,57039.0,35.3608,35.4229,35.3452,35.3996,57039.0
2016-02-03 13:50:00,45.56,45.58,45.44,45.45,69576.0,35.3996,35.4152,35.3064,35.3142,69576.0
2016-02-03 14:00:00,45.45,45.65,45.45,45.62,76277.0,35.3142,35.4696,35.3142,35.4462,76277.0
2016-02-03 14:10:00,45.62,45.68,45.49,45.52,94694.0,35.4462,35.4929,35.3452,35.3685,94694.0
2016-02-03 14:20:00,45.52,45.91,45.52,45.88,133499.0,35.3685,35.6716,35.3685,35.6483,133499.0
2016-02-03 14:30:00,45.89,45.95,45.71,45.77,134788.0,35.656,35.7027,35.5162,35.5628,134788.0
2016-02-03 14:40:00,45.79,46.1,45.76,46.05,119888.0,35.5783,35.8192,35.555,35.7804,119888.0
2016-02-03 14:50:00,46.05,46.1,45.88,46.06,88488.0,35.7804,35.8192,35.6483,35.7881,88488.0
2016-02-03 15:00:00,46.06,46.16,46.0,46.13,133759.0,35.7881,35.8658,35.7415,35.8425,133759.0
2016-02-03 15:10:00,46.14,46.21,46.1,46.2,130560.0,35.8503,35.9047,35.8192,35.8969,130560.0
2016-02-03 15:20:00,46.2,46.23,45.98,45.98,146707.0,35.8969,35.9202,35.726,35.726,146707.0
2016-02-03 15:30:00,45.99,46.07,45.91,45.98,167515.0,35.7337,35.7959,35.6716,35.726,167515.0
2016-02-03 15:40:00,45.98,46.1,45.94,46.02,260047.0,35.726,35.8192,35.6949,35.757,260047.0
2016-02-03 15:50:00,46.03,46.11,46.01,46.11,418742.0,35.7648,35.827,35.7493,35.827,418742.0
2016-02-04 09:30:00,46.32,47.12,46.2,47.06,190499.0,35.9901,36.6117,35.8969,36.5651,190499.0
2016-02-04 09:40:00,47.05,47.05,46.7,46.95,123717.0,36.5573,36.5573,36.2854,36.4796,123717.0
2016-02-04 09:50:00,46.93,47.47,46.92,47.45,147331.0,36.4641,36.8837,36.4563,36.8681,147331.0
2016-02-04 10:00:00,47.45,47.59,47.22,47.56,312946.0,36.8681,36.9769,36.6894,36.9536,312946.0
2016-02-04 10:10:00,47.56,47.93,47.53,47.77,225681.0,36.9536,37.2411,36.9303,37.1168,225681.0
2016-02-04 10:20:00,47.77,47.99,47.72,47.76,255579.0,37.1168,37.2877,37.0779,37.109,255579.0
2016-02-04 10:30:00,47.76,48.22,47.74,48.2,168618.0,37.109,37.4664,37.0935,37.4509,168618.0
2016-02-04 10:40:00,48.2,48.28,47.94,48.14,161527.0,37.4509,37.513,37.2489,37.4043,161527.0
2016-02-04 10:50:00,48.14,48.29,48.05,48.2,230863.0,37.4043,37.5208,37.3343,37.4509,230863.0
2016-02-04 11:00:00,48.18,48.25,47.96,48.0,173759.0,37.4353,37.4897,37.2644,37.2955,173759.0
2016-02-04 11:10:00,48.0,48.06,47.6,47.61,159300.0,37.2955,37.3421,36.9847,36.9925,159300.0
2016-02-04 11:20:00,47.61,47.78,47.57,47.68,180399.0,36.9925,37.1245,36.9614,37.0468,180399.0
2016-02-04 11:30:00,47.67,47.67,47.45,47.62,257487.0,37.0391,37.0391,36.8681,37.0002,257487.0
2016-02-04 11:40:00,47.6,47.63,47.24,47.41,166972.0,36.9847,37.008,36.705,36.8371,166972.0
2016-02-04 11:50:00,47.42,47.54,47.33,47.35,128858.0,36.8448,36.9381,36.7749,36.7904,128858.0
2016-02-04 12:00:00,47.35,47.57,47.34,47.52,157074.0,36.7904,36.9614,36.7827,36.9225,157074.0
2016-02-04 12:10:00,47.52,47.54,47.35,47.46,251138.0,36.9225,36.9381,36.7904,36.8759,251138.0
2016-02-04 12:20:00,47.46,47.49,47.16,47.28,153289.0,36.8759,36.8992,36.6428,36.736,153289.0
2016-02-04 12:30:00,47.3,47.38,47.15,47.38,168726.0,36.7516,36.8137,36.635,36.8137,168726.0
2016-02-04 12:40:00,47.37,47.46,47.21,47.23,123162.0,36.806,36.8759,36.6817,36.6972,123162.0
2016-02-04 12:50:00,47.24,47.26,47.06,47.17,211576.0,36.705,36.7205,36.5651,36.6506,211576.0
2016-02-04 13:00:00,47.16,47.27,47.14,47.24,155226.0,36.6428,36.7283,36.6273,36.705,155226.0
2016-02-04 13:10:00,47.23,47.31,47.13,47.18,158545.0,36.6972,36.7594,36.6195,36.6584,158545.0
2016-02-04 13:20:00,47.17,47.19,47.02,47.05,120552.0,36.6506,36.6661,36.534,36.5573,120552.0
2016-02-04 13:30:00,47.05,47.13,46.98,47.03,109964.0,36.5573,36.6195,36.503,36.5418,109964.0
2016-02-04 13:40:00,47.03,47.03,46.7,46.72,124465.0,36.5418,36.5418,36.2854,36.3009,124465.0
2016-02-04 13:50:00,46.73,46.79,46.68,46.76,175335.0,36.3087,36.3553,36.2699,36.332,175335.0
2016-02-04 14:00:00,46.77,46.77,46.55,46.61,117841.0,36.3398,36.3398,36.1688,36.2155,117841.0
2016-02-04 14:10:00,46.61,46.7,46.59,46.66,143267.0,36.2155,36.2854,36.1999,36.2543,143267.0
2016-02-04 14:20:00,46.66,46.66,46.45,46.49,113849.0,36.2543,36.2543,36.0911,36.1222,113849.0
2016-02-04 14:30:00,46.48,46.64,46.46,46.48,98740.0,36.1145,36.2388,36.0989,36.1145,98740.0
2016-02-04 14:40:00,46.48,46.51,46.42,46.49,131579.0,36.1145,36.1378,36.0678,36.1222,131579.0
2016-02-04 14:50:00,46.49,46.57,46.39,46.53,121554.0,36.1222,36.1844,36.0445,36.1533,121554.0
2016-02-04 15:00:00,46.52,46.53,46.35,46.5,199899.0,36.1455,36.1533,36.0134,36.13,199899.0
2016-02-04 15:10:00,46.5,46.71,46.46,46.61,161659.0,36.13,36.2932,36.0989,36.2155,161659.0
2016-02-04 15:20:00,46.61,46.71,46.55,46.55,133610.0,36.2155,36.2932,36.1688,36.1688,133610.0
2016-02-04 15:30:00,46.56,46.7,46.52,46.7,181962.0,36.1766,36.2854,36.1455,36.2854,181962.0
2016-02-04 15:40:00,46.7,46.83,46.67,46.78,234361.0,36.2854,36.3864,36.2621,36.3476,234361.0
2016-02-04 15:50:00,46.78,46.93,46.77,46.88,476698.0,36.3476,36.4641,36.3398,36.4253,476698.0
2016-02-05 09:30:00,46.64,46.85,46.41,46.7,110751.0,36.2388,36.4019,36.0601,36.2854,110751.0
2016-02-05 09:40:00,46.69,46.91,46.61,46.7,127466.0,36.2776,36.4486,36.2155,36.2854,127466.0
2016-02-05 09:50:00,46.7,47.2,46.62,46.9,102191.0,36.2854,36.6739,36.2232,36.4408,102191.0
2016-02-05 10:00:00,46.92,47.08,46.84,46.84,115290.0,36.4563,36.5807,36.3942,36.3942,115290.0
2016-02-05 10:10:00,46.83,47.01,46.8,46.84,63101.0,36.3864,36.5263,36.3631,36.3942,63101.0
2016-02-05 10:20:00,46.8,46.98,46.53,46.58,74775.0,36.3631,36.503,36.1533,36.1922,74775.0
2016-02-05 10:30:00,46.61,46.9,46.56,46.76,59192.0,36.2155,36.4408,36.1766,36.332,59192.0
2016-02-05 10:40:00,46.77,46.94,46.71,46.76,57889.0,36.3398,36.4719,36.2932,36.332,57889.0
2016-02-05 10:50:00,46.75,46.75,46.51,46.51,68777.0,36.3242,36.3242,36.1378,36.1378,68777.0
2016-02-05 11:00:00,46.53,46.64,46.41,46.52,67218.0,36.1533,36.2388,36.0601,36.1455,67218.0
2016-02-05 11:10:00,46.51,46.66,46.39,46.5,64160.0,36.1378,36.2543,36.0445,36.13,64160.0
2016-02-05 11:20:00,46.51,46.65,46.5,46.65,65063.0,36.1378,36.2465,36.13,36.2465,65063.0
2016-02-05 11:30:00,46.65,46.8,46.58,46.78,57309.0,36.2465,36.3631,36.1922,36.3476,57309.0
2016-02-05 11:40:00,46.76,46.87,46.67,46.83,61293.0,36.332,36.4175,36.2621,36.3864,61293.0
2016-02-05 11:50:00,46.84,46.94,46.76,46.82,61641.0,36.3942,36.4719,36.332,36.3786,61641.0
2016-02-05 12:00:00,46.83,46.87,46.74,46.84,57628.0,36.3864,36.4175,36.3165,36.3942,57628.0
2016-02-05 12:10:00,46.84,46.85,46.72,46.8,70127.0,36.3942,36.4019,36.3009,36.3631,70127.0
2016-02-05 12:20:00,46.8,46.99,46.73,46.95,89693.0,36.3631,36.5107,36.3087,36.4796,89693.0
2016-02-05 12:30:00,46.95,47.05,46.94,47.01,60426.0,36.4796,36.5573,36.4719,36.5263,60426.0
2016-02-05 12:40:00,47.0,47.03,46.91,46.93,66265.0,36.5185,36.5418,36.4486,36.4641,66265.0
2016-02-05 12:50:00,46.93,46.98,46.8,46.83,64457.0,36.4641,36.503,36.3631,36.3864,64457.0
2016-02-05 13:00:00,46.84,47.03,46.83,47.0,77745.0,36.3942,36.5418,36.3864,36.5185,77745.0
2016-02-05 13:10:00,47.01,47.04,46.95,47.0,52228.0,36.5263,36.5496,36.4796,36.5185,52228.0
2016-02-05 13:20:00,47.0,47.08,46.96,47.05,57550.0,36.5185,36.5807,36.4874,36.5573,57550.0
2016-02-05 13:30:00,47.04,47.07,46.96,47.02,83235.0,36.5496,36.5729,36.4874,36.534,83235.0
2016-02-05 13:40:00,47.01,47.04,46.91,46.93,62788.0,36.5263,36.5496,36.4486,36.4641,62788.0
2016-02-05 13:50:00,46.94,47.05,46.9,47.03,61784.0,36.4719,36.5573,36.4408,36.5418,61784.0
2016-02-05 14:00:00,47.03,47.06,46.83,46.91,73652.0,36.5418,36.5651,36.3864,36.4486,73652.0
2016-02-05 14:10:00,46.89,46.9,46.65,46.8,77542.0,36.433,36.4408,36.2465,36.3631,77542.0
2016-02-05 14:20:00,46.8,46.89,46.74,46.75,53368.0,36.3631,36.433,36.3165,36.3242,53368.0
2016-02-05 14:30:00,46.75,46.91,46.75,46.89,65458.0,36.3242,36.4486,36.3242,36.433,65458.0
2016-02-05 14:40:00,46.89,46.89,46.74,46.88,56927.0,36.433,36.433,36.3165,36.4253,56927.0
2016-02-05 14:50:00,46.88,46.89,46.73,46.76,64404.0,36.4253,36.433,36.3087,36.332,64404.0
2016-02-05 15:00:00,46.76,46.77,46.57,46.7,74201.0,36.332,36.3398,36.1844,36.2854,74201.0
2016-02-05 15:10:00,46.7,46.87,46.68,46.85,88643.0,36.2854,36.4175,36.2699,36.4019,88643.0
2016-02-05 15:20:00,46.84,46.87,46.71,46.76,77157.0,36.3942,36.4175,36.2932,36.332,77157.0
2016-02-05 15:30:00,46.76,46.8,46.71,46.76,178569.0,36.332,36.3631,36.2932,36.332,178569.0
2016-02-05 15:40:00,46.76,46.86,46.71,46.81,168364.0,36.332,36.4097,36.2932,36.3709,168364.0
2016-02-05 15:50:00,46.81,46.92,46.78,46.91,305931.0,36.3709,36.4563,36.3476,36.4486,305931.0
2016-02-08 09:30:00,46.45,46.75,46.28,46.72,95426.0,36.0911,36.3242,35.9591,36.3009,95426.0
2016-02-08 09:40:00,46.71,46.85,46.5,46.56,78366.0,36.2932,36.4019,36.13,36.1766,78366.0
2016-02-08 09:50:00,46.51,46.61,46.29,46.35,89994.0,36.1378,36.2155,35.9668,36.0134,89994.0
2016-02-08 10:00:00,46.35,46.51,46.12,46.18,77636.0,36.0134,36.1378,35.8347,35.8814,77636.0
2016-02-08 10:10:00,46.18,46.27,46.0,46.0,91782.0,35.8814,35.9513,35.7415,35.7415,91782.0
2016-02-08 10:20:00,46.01,46.27,45.97,46.21,66627.0,35.7493,35.9513,35.7182,35.9047,66627.0
2016-02-08 10:30:00,46.2,46.26,46.1,46.22,93423.0,35.8969,35.9435,35.8192,35.9124,93423.0
2016-02-08 10:40:00,46.23,46.23,46.05,46.13,84388.0,35.9202,35.9202,35.7804,35.8425,84388.0
2016-02-08 10:50:00,46.13,46.33,46.12,46.3,118715.0,35.8425,35.9979,35.8347,35.9746,118715.0
2016-02-08 11:00:00,46.3,46.36,46.18,46.31,115502.0,35.9746,36.0212,35.8814,35.9824,115502.0
2016-02-08 11:10:00,46.31,46.5,46.26,46.46,121186.0,35.9824,36.13,35.9435,36.0989,121186.0
2016-02-08 11:20:00,46.46,46.69,46.46,46.67,116510.0,36.0989,36.2776,36.0989,36.2621,116510.0
2016-02-08 11:30:00,46.65,46.67,46.53,46.53,81250.0,36.2465,36.2621,36.1533,36.1533,81250.0
2016-02-08 11:40:00,46.52,46.62,46.42,46.45,53755.0,36.1455,36.2232,36.0678,36.0911,53755.0
2016-02-08 11:50:00,46.44,46.7,46.41,46.7,80768.0,36.0834,36.2854,36.0601,36.2854,80768.0
2016-02-08 12:00:00,46.7,46.81,46.68,46.81,74332.0,36.2854,36.3709,36.2699,36.3709,74332.0
2016-02-08 12:10:00,46.82,46.92,46.79,46.87,103240.0,36.3786,36.4563,36.3553,36.4175,103240.0
2016-02-08 12:20:00,46.86,46.97,46.85,46.93,126482.0,36.4097,36.4952,36.4019,36.4641,126482.0
2016-02-08 12:30:00,46.93,47.09,46.93,47.01,102326.0,36.4641,36.5884,36.4641,36.5263,102326.0
2016-02-08 12:40:00,47.0,47.2,47.0,47.2,114479.0,36.5185,36.6739,36.5185,36.6739,114479.0
2016-02-08 12:50:00,47.19,47.34,47.14,47.18,87068.0,36.6661,36.7827,36.6273,36.6584,87068.0
2016-02-08 13:00:00,47.19,47.2,47.01,47.04,83314.0,36.6661,36.6739,36.5263,36.5496,83314.0
2016-02-08 13:10:00,47.05,47.06,46.93,46.95,71758.0,36.5573,36.5651,36.4641,36.4796,71758.0
2016-02-08 13:20:00,46.94,46.97,46.81,46.82,110667.0,36.4719,36.4952,36.3709,36.3786,110667.0
2016-02-08 13:30:00,46.83,46.86,46.72,46.72,75183.0,36.3864,36.4097,36.3009,36.3009,75183.0
2016-02-08 13:40:00,46.71,46.71,46.44,46.49,45478.0,36.2932,36.2932,36.0834,36.1222,45478.0
2016-02-08 13:50:00,46.48,46.53,46.32,46.35,59654.0,36.1145,36.1533,35.9901,36.0134,59654.0
2016-02-08 14:00:00,46.34,46.44,46.33,46.42,62676.0,36.0057,36.0834,35.9979,36.0678,62676.0
2016-02-08 14:10:00,46.42,46.42,46.26,46.29,114163.0,36.0678,36.0678,35.9435,35.9668,114163.0
2016-02-08 14:20:00,46.28,46.43,46.27,46.35,62796.0,35.9591,36.0756,35.9513,36.0134,62796.0
2016-02-08 14:30:00,46.35,46.38,46.2,46.37,84354.0,36.0134,36.0368,35.8969,36.029,84354.0
2016-02-08 14:40:00,46.37,46.55,46.35,46.44,110079.0,36.029,36.1688,36.0134,36.0834,110079.0
2016-02-08 14:50:00,46.44,46.46,46.34,46.36,93944.0,36.0834,36.0989,36.0057,36.0212,93944.0
2016-02-08 15:00:00,46.35,46.57,46.33,46.47,276317.0,36.0134,36.1844,35.9979,36.1067,276317.0
2016-02-08 15:10:00,46.46,46.62,46.42,46.58,175859.0,36.0989,36.2232,36.0678,36.1922,175859.0
2016-02-08 15:20:00,46.57,46.61,46.52,46.57,145076.0,36.1844,36.2155,36.1455,36.1844,145076.0
2016-02-08 15:30:00,46.57,46.84,46.57,46.73,167178.0,36.1844,36.3942,36.1844,36.3087,167178.0
2016-02-08 15:40:00,46.73,47.14,46.73,46.97,233426.0,36.3087,36.6273,36.3087,36.4952,233426.0
2016-02-08 15:50:00,46.97,47.07,46.91,47.05,562731.0,36.4952,36.5729,36.4486,36.5573,562731.0
2016-02-09 09:30:00,46.5,46.87,46.5,46.66,101729.0,36.13,36.4175,36.13,36.2543,101729.0
2016-02-09 09:40:00,46.6,47.02,46.5,46.95,47984.0,36.2077,36.534,36.13,36.4796,47984.0
2016-02-09 09:50:00,46.97,47.17,46.89,46.9,67314.0,36.4952,36.6506,36.433,36.4408,67314.0
2016-02-09 10:00:00,46.9,47.2,46.85,47.13,77327.0,36.4408,36.6739,36.4019,36.6195,77327.0
2016-02-09 10:10:00,47.1,47.18,46.87,46.97,66659.0,36.5962,36.6584,36.4175,36.4952,66659.0
2016-02-09 10:20:00,46.95,47.11,46.87,47.02,83523.0,36.4796,36.604,36.4175,36.534,83523.0
2016-02-09 10:30:00,47.03,47.03,46.68,46.72,93277.0,36.5418,36.5418,36.2699,36.3009,93277.0
2016-02-09 10:40:00,46.73,46.73,46.52,46.64,69512.0,36.3087,36.3087,36.1455,36.2388,69512.0
2016-02-09 10:50:00,46.65,46.67,46.49,46.54,85013.0,36.2465,36.2621,36.1222,36.1611,85013.0
2016-02-09 11:00:00,46.53,46.73,46.52,46.67,110133.0,36.1533,36.3087,36.1455,36.2621,110133.0
2016-02-09 11:10:00,46.67,47.17,46.66,47.12,153495.0,36.2621,36.6506,36.2543,36.6117,153495.0
2016-02-09 11:20:00,47.11,47.31,47.08,47.13,118956.0,36.604,36.7594,36.5807,36.6195,118956.0
2016-02-09 11:30:00,47.14,47.21,46.87,46.91,70601.0,36.6273,36.6817,36.4175,36.4486,70601.0
2016-02-09 11:40:00,46.91,47.02,46.79,46.8,81371.0,36.4486,36.534,36.3553,36.3631,81371.0
2016-02-09 11:50:00,46.78,46.78,46.5,46.52,63398.0,36.3476,36.3476,36.13,36.1455,63398.0
2016-02-09 12:00:00,46.53,46.69,46.4,46.68,50099.0,36.1533,36.2776,36.0523,36.2699,50099.0
2016-02-09 12:10:00,46.67,46.71,46.6,46.61,44605.0,36.2621,36.2932,36.2077,36.2155,44605.0
2016-02-09 12:20:00,46.62,46.68,46.47,46.49,105019.0,36.2232,36.2699,36.1067,36.1222,105019.0
2016-02-09 12:30:00,46.49,46.61,46.43,46.53,45744.0,36.1222,36.2155,36.0756,36.1533,45744.0
2016-02-09 12:40:00,46.54,46.56,46.39,46.42,85435.0,36.1611,36.1766,36.0445,36.0678,85435.0
2016-02-09 12:50:00,46.41,46.53,46.36,46.44,116169.0,36.0601,36.1533,36.0212,36.0834,116169.0
2016-02-09 13:00:00,46.43,46.49,46.32,46.37,41812.0,36.0756,36.1222,35.9901,36.029,41812.0
2016-02-09 13:10:00,46.36,46.37,46.24,46.32,47693.0,36.0212,36.029,35.928,35.9901,47693.0
2016-02-09 13:20:00,46.31,46.44,46.27,46.34,39489.0,35.9824,36.0834,35.9513,36.0057,39489.0
2016-02-09 13:30:00,46.34,46.46,46.22,46.25,47859.0,36.0057,36.0989,35.9124,35.9358,47859.0
2016-02-09 13:40:00,46.25,46.36,46.21,46.23,74857.0,35.9358,36.0212,35.9047,35.9202,74857.0
2016-02-09 13:50:00,46.23,46.38,46.22,46.32,40104.0,35.9202,36.0368,35.9124,35.9901,40104.0
2016-02-09 14:00:00,46.33,46.62,46.32,46.57,68523.0,35.9979,36.2232,35.9901,36.1844,68523.0
2016-02-09 14:10:00,46.58,46.59,46.4,46.41,80968.0,36.1922,36.1999,36.0523,36.0601,80968.0
2016-02-09 14:20:00,46.41,46.45,46.2,46.28,124465.0,36.0601,36.0911,35.8969,35.9591,124465.0
2016-02-09 14:30:00,46.29,46.56,46.28,46.48,80900.0,35.9668,36.1766,35.9591,36.1145,80900.0
2016-02-09 14:40:00,46.48,46.65,46.42,46.43,59779.0,36.1145,36.2465,36.0678,36.0756,59779.0
2016-02-09 14:50:00,46.44,46.57,46.4,46.53,50165.0,36.0834,36.1844,36.0523,36.1533,50165.0
2016-02-09 15:00:00,46.53,46.99,46.53,46.97,208102.0,36.1533,36.5107,36.1533,36.4952,208102.0
2016-02-09 15:10:00,46.97,46.98,46.78,46.78,151339.0,36.4952,36.503,36.3476,36.3476,151339.0
2016-02-09 15:20:00,46.78,46.83,46.71,46.78,143197.0,36.3476,36.3864,36.2932,36.3476,143197.0
2016-02-09 15:30:00,46.78,46.94,46.73,46.87,151966.0,36.3476,36.4719,36.3087,36.4175,151966.0
2016-02-09 15:40:00,46.86,46.91,46.75,46.82,259076.0,36.4097,36.4486,36.3242,36.3786,259076.0
2016-02-09 15:50:00,46.82,46.97,46.81,46.91,682765.0,36.3786,36.4952,36.3709,36.4486,682765.0
2016-02-10 09:30:00,46.43,46.6,45.97,46.04,127208.0,36.45,36.5835,36.0889,36.1438,127208.0
2016-02-10 09:40:00,46.07,46.15,45.9,46.15,42000.0,36.1674,36.2302,36.0339,36.2302,42000.0
2016-02-10 09:50:00,46.15,46.33,46.02,46.28,115098.0,36.2302,36.3715,36.1281,36.3322,115098.0
2016-02-10 10:00:00,46.28,46.37,46.05,46.18,103054.0,36.3322,36.4029,36.1517,36.2537,103054.0
2016-02-10 10:10:00,46.19,46.58,46.15,46.57,45718.0,36.2616,36.5678,36.2302,36.5599,45718.0
2016-02-10 10:20:00,46.56,46.57,46.25,46.25,63218.0,36.5521,36.5599,36.3087,36.3087,63218.0
2016-02-10 10:30:00,46.24,46.69,46.24,46.46,67437.0,36.3008,36.6541,36.3008,36.4736,67437.0
2016-02-10 10:40:00,46.45,46.45,46.17,46.42,40588.0,36.4657,36.4657,36.2459,36.4422,40588.0
2016-02-10 10:50:00,46.41,46.42,46.0,46.11,63939.0,36.4343,36.4422,36.1124,36.1988,63939.0
2016-02-10 11:00:00,46.12,46.23,45.98,46.11,51700.0,36.2066,36.293,36.0967,36.1988,51700.0
2016-02-10 11:10:00,46.1,46.13,45.96,46.09,35681.0,36.1909,36.2145,36.081,36.1831,35681.0
2016-02-10 11:20:00,46.1,46.28,46.01,46.02,87329.0,36.1909,36.3322,36.1203,36.1281,87329.0
2016-02-10 11:30:00,46.02,46.23,45.86,45.87,123197.0,36.1281,36.293,36.0025,36.0104,123197.0
2016-02-10 11:40:00,45.85,45.97,45.76,45.97,90668.0,35.9947,36.0889,35.924,36.0889,90668.0
2016-02-10 11:50:00,45.95,46.08,45.87,45.97,27715.0,36.0732,36.1752,36.0104,36.0889,27715.0
2016-02-10 12:00:00,45.99,46.06,45.93,46.06,28557.0,36.1046,36.1595,36.0575,36.1595,28557.0
2016-02-10 12:10:00,46.06,46.11,45.97,46.08,30380.0,36.1595,36.1988,36.0889,36.1752,30380.0
2016-02-10 12:20:00,46.08,46.22,46.05,46.12,34595.0,36.1752,36.2851,36.1517,36.2066,34595.0
2016-02-10 12:30:00,46.11,46.37,46.11,46.33,49294.0,36.1988,36.4029,36.1988,36.3715,49294.0
2016-02-10 12:40:00,46.33,46.38,46.24,46.29,30680.0,36.3715,36.4107,36.3008,36.3401,30680.0
2016-02-10 12:50:00,46.29,46.45,46.24,46.39,44103.0,36.3401,36.4657,36.3008,36.4186,44103.0
2016-02-10 13:00:00,46.39,46.42,46.25,46.25,39275.0,36.4186,36.4422,36.3087,36.3087,39275.0
2016-02-10 13:10:00,46.26,46.33,46.26,46.29,40717.0,36.3165,36.3715,36.3165,36.3401,40717.0
2016-02-10 13:20:00,46.29,46.34,46.13,46.19,33196.0,36.3401,36.3793,36.2145,36.2616,33196.0
2016-02-10 13:30:00,46.17,46.23,46.06,46.09,53736.0,36.2459,36.293,36.1595,36.1831,53736.0
2016-02-10 13:40:00,46.09,46.2,46.07,46.12,85611.0,36.1831,36.2694,36.1674,36.2066,85611.0
2016-02-10 13:50:00,46.12,46.19,46.09,46.19,62862.0,36.2066,36.2616,36.1831,36.2616,62862.0
2016-02-10 14:00:00,46.19,46.24,46.06,46.15,133333.0,36.2616,36.3008,36.1595,36.2302,133333.0
2016-02-10 14:10:00,46.16,46.2,46.11,46.19,74626.0,36.238,36.2694,36.1988,36.2616,74626.0
2016-02-10 14:20:00,46.19,46.2,46.1,46.19,104744.0,36.2616,36.2694,36.1909,36.2616,104744.0
2016-02-10 14:30:00,46.18,46.23,46.08,46.08,89245.0,36.2537,36.293,36.1752,36.1752,89245.0
2016-02-10 14:40:00,46.08,46.08,45.91,45.93,88868.0,36.1752,36.1752,36.0418,36.0575,88868.0
2016-02-10 14:50:00,45.93,46.02,45.92,45.94,67794.0,36.0575,36.1281,36.0496,36.0653,67794.0
2016-02-10 15:00:00,45.95,46.09,45.93,45.93,100753.0,36.0732,36.1831,36.0575,36.0575,100753.0
2016-02-10 15:10:00,45.93,45.99,45.79,45.82,108316.0,36.0575,36.1046,35.9476,35.9711,108316.0
2016-02-10 15:20:00,45.82,45.95,45.8,45.82,73948.0,35.9711,36.0732,35.9554,35.9711,73948.0
2016-02-10 15:30:00,45.82,45.9,45.74,45.79,134744.0,35.9711,36.0339,35.9083,35.9476,134744.0
2016-02-10 15:40:00,45.77,45.89,45.71,45.79,146566.0,35.9319,36.0261,35.8848,35.9476,146566.0
2016-02-10 15:50:00,45.79,45.8,45.69,45.76,305370.0,35.9476,35.9554,35.8691,35.924,305370.0
2016-02-11 09:30:00,44.85,45.16,44.7,44.99,101280.0,35.2096,35.453,35.0919,35.3195,101280.0
2016-02-11 09:40:00,44.98,45.5,44.88,45.41,54009.0,35.3117,35.7199,35.2332,35.6492,54009.0
2016-02-11 09:50:00,45.41,45.81,45.37,45.68,87451.0,35.6492,35.9633,35.6178,35.8612,87451.0
2016-02-11 10:00:00,45.66,45.79,45.44,45.44,79589.0,35.8455,35.9476,35.6728,35.6728,79589.0
2016-02-11 10:10:00,45.45,45.47,45.12,45.16,87664.0,35.6806,35.6963,35.4216,35.453,87664.0
2016-02-11 10:20:00,45.15,45.29,45.04,45.08,60213.0,35.4451,35.555,35.3588,35.3902,60213.0
2016-02-11 10:30:00,45.08,45.21,44.96,44.97,103971.0,35.3902,35.4922,35.296,35.3038,103971.0
2016-02-11 10:40:00,44.97,45.15,44.9,45.07,39366.0,35.3038,35.4451,35.2489,35.3823,39366.0
2016-02-11 10:50:00,45.08,45.08,44.87,44.98,36486.0,35.3902,35.3902,35.2253,35.3117,36486.0
2016-02-11 11:00:00,44.98,45.09,44.89,44.98,70655.0,35.3117,35.398,35.241,35.3117,70655.0
2016-02-11 11:10:00,44.98,45.01,44.83,44.94,65369.0,35.3117,35.3352,35.1939,35.2803,65369.0
2016-02-11 11:20:00,44.96,45.06,44.79,44.85,53126.0,35.296,35.3745,35.1625,35.2096,53126.0
2016-02-11 11:30:00,44.84,44.86,44.7,44.86,44273.0,35.2018,35.2175,35.0919,35.2175,44273.0
2016-02-11 11:40:00,44.84,44.92,44.74,44.74,61084.0,35.2018,35.2646,35.1233,35.1233,61084.0
2016-02-11 11:50:00,44.74,45.1,44.74,45.08,50751.0,35.1233,35.4059,35.1233,35.3902,50751.0
2016-02-11 12:00:00,45.08,45.22,45.03,45.16,47171.0,35.3902,35.5001,35.3509,35.453,47171.0
2016-02-11 12:10:00,45.16,45.26,45.13,45.19,82842.0,35.453,35.5315,35.4294,35.4765,82842.0
2016-02-11 12:20:00,45.19,45.27,45.14,45.23,115135.0,35.4765,35.5393,35.4373,35.5079,115135.0
2016-02-11 12:30:00,45.23,45.23,45.1,45.16,46876.0,35.5079,35.5079,35.4059,35.453,46876.0
2016-02-11 12:40:00,45.16,45.21,45.07,45.21,58757.0,35.453,35.4922,35.3823,35.4922,58757.0
2016-02-11 12:50:00,45.21,45.39,45.21,45.31,54529.0,35.4922,35.6335,35.4922,35.5707,54529.0
2016-02-11 13:00:00,45.31,45.41,45.16,45.28,83416.0,35.5707,35.6492,35.453,35.5472,83416.0
2016-02-11 13:10:00,45.29,45.29,45.15,45.27,99719.0,35.555,35.555,35.4451,35.5393,99719.0
2016-02-11 13:20:00,45.27,45.39,45.27,45.35,99261.0,35.5393,35.6335,35.5393,35.6021,99261.0
2016-02-11 13:30:00,45.35,45.43,45.11,45.14,75392.0,35.6021,35.6649,35.4137,35.4373,75392.0
2016-02-11 13:40:00,45.15,45.18,45.08,45.12,36096.0,35.4451,35.4687,35.3902,35.4216,36096.0
2016-02-11 13:50:00,45.12,45.17,45.08,45.14,30820.0,35.4216,35.4608,35.3902,35.4373,30820.0
2016-02-11 14:00:00,45.14,45.14,44.99,45.11,81414.0,35.4373,35.4373,35.3195,35.4137,81414.0
2016-02-11 14:10:00,45.11,45.15,44.94,44.95,36983.0,35.4137,35.4451,35.2803,35.2881,36983.0
2016-02-11 14:20:00,44.95,45.05,44.88,44.9,47494.0,35.2881,35.3666,35.2332,35.2489,47494.0
2016-02-11 14:30:00,44.89,45.24,44.81,45.2,106990.0,35.241,35.5158,35.1782,35.4844,106990.0
2016-02-11 14:40:00,45.2,45.57,45.06,45.55,95092.0,35.4844,35.7749,35.3745,35.7592,95092.0
2016-02-11 14:50:00,45.53,45.75,45.48,45.59,100206.0,35.7435,35.9162,35.7042,35.7906,100206.0
2016-02-11 15:00:00,45.59,45.61,45.25,45.4,134128.0,35.7906,35.8063,35.5236,35.6414,134128.0
2016-02-11 15:10:00,45.4,45.57,45.36,45.41,140753.0,35.6414,35.7749,35.61,35.6492,140753.0
2016-02-11 15:20:00,45.43,45.62,45.41,45.59,129797.0,35.6649,35.8141,35.6492,35.7906,129797.0
2016-02-11 15:30:00,45.59,45.77,45.47,45.71,133734.0,35.7906,35.9319,35.6963,35.8848,133734.0
2016-02-11 15:40:00,45.71,45.77,45.52,45.59,217774.0,35.8848,35.9319,35.7356,35.7906,217774.0
2016-02-11 15:50:00,45.61,45.66,45.41,45.42,308654.0,35.8063,35.8455,35.6492,35.6571,308654.0
2016-02-12 09:30:00,45.47,46.25,45.44,45.86,113282.0,35.6963,36.3087,35.6728,36.0025,113282.0
2016-02-12 09:40:00,45.91,45.91,45.36,45.42,47648.0,36.0418,36.0418,35.61,35.6571,47648.0
2016-02-12 09:50:00,45.47,45.64,45.39,45.48,101068.0,35.6963,35.8298,35.6335,35.7042,101068.0
2016-02-12 10:00:00,45.51,45.59,45.36,45.51,53072.0,35.7278,35.7906,35.61,35.7278,53072.0
2016-02-12 10:10:00,45.52,45.7,45.37,45.7,72574.0,35.7356,35.8769,35.6178,35.8769,72574.0
2016-02-12 10:20:00,45.69,45.72,45.49,45.66,53888.0,35.8691,35.8926,35.7121,35.8455,53888.0
2016-02-12 10:30:00,45.68,45.8,45.5,45.77,239961.0,35.8612,35.9554,35.7199,35.9319,239961.0
2016-02-12 10:40:00,45.76,45.77,45.62,45.7,92501.0,35.924,35.9319,35.8141,35.8769,92501.0
2016-02-12 10:50:00,45.69,45.81,45.69,45.8,138398.0,35.8691,35.9633,35.8691,35.9554,138398.0
2016-02-12 11:00:00,45.8,46.08,45.79,46.08,101980.0,35.9554,36.1752,35.9476,36.1752,101980.0
2016-02-12 11:10:00,46.08,46.16,45.96,46.03,158215.0,36.1752,36.238,36.081,36.136,158215.0
2016-02-12 11:20:00,46.03,46.07,45.94,46.04,136092.0,36.136,36.1674,36.0653,36.1438,136092.0
2016-02-12 11:30:00,46.04,46.29,46.04,46.16,87779.0,36.1438,36.3401,36.1438,36.238,87779.0
2016-02-12 11:40:00,46.16,46.2,46.0,46.09,78901.0,36.238,36.2694,36.1124,36.1831,78901.0
2016-02-12 11:50:00,46.09,46.14,45.98,46.0,54623.0,36.1831,36.2223,36.0967,36.1124,54623.0
2016-02-12 12:00:00,46.01,46.06,45.91,45.99,55379.0,36.1203,36.1595,36.0418,36.1046,55379.0
2016-02-12 12:10:00,45.99,46.01,45.89,45.9,81952.0,36.1046,36.1203,36.0261,36.0339,81952.0
2016-02-12 12:20:00,45.9,45.91,45.8,45.84,94494.0,36.0339,36.0418,35.9554,35.9868,94494.0
2016-02-12 12:30:00,45.84,45.96,45.82,45.96,53404.0,35.9868,36.081,35.9711,36.081,53404.0
2016-02-12 12:40:00,45.96,46.02,45.95,45.99,32950.0,36.081,36.1281,36.0732,36.1046,32950.0
2016-02-12 12:50:00,45.99,46.06,45.98,45.98,39896.0,36.1046,36.1595,36.0967,36.0967,39896.0
2016-02-12 13:00:00,45.98,46.05,45.96,45.99,93920.0,36.0967,36.1517,36.081,36.1046,93920.0
2016-02-12 13:10:00,45.99,46.02,45.82,45.82,84919.0,36.1046,36.1281,35.9711,35.9711,84919.0
2016-02-12 13:20:00,45.83,45.94,45.81,45.94,38430.0,35.979,36.0653,35.9633,36.0653,38430.0
2016-02-12 13:30:00,45.94,45.96,45.83,45.84,76904.0,36.0653,36.081,35.979,35.9868,76904.0
2016-02-12 13:40:00,45.85,45.85,45.77,45.79,65689.0,35.9947,35.9947,35.9319,35.9476,65689.0
2016-02-12 13:50:00,45.79,45.79,45.69,45.7,51429.0,35.9476,35.9476,35.8691,35.8769,51429.0
2016-02-12 14:00:00,45.71,45.73,45.66,45.7,66873.0,35.8848,35.9005,35.8455,35.8769,66873.0
2016-02-12 14:10:00,45.7,45.81,45.65,45.76,90102.0,35.8769,35.9633,35.8377,35.924,90102.0
2016-02-12 14:20:00,45.76,45.88,45.75,45.85,36671.0,35.924,36.0182,35.9162,35.9947,36671.0
2016-02-12 14:30:00,45.85,45.87,45.73,45.75,43290.0,35.9947,36.0104,35.9005,35.9162,43290.0
2016-02-12 14:40:00,45.75,45.87,45.72,45.85,68393.0,35.9162,36.0104,35.8926,35.9947,68393.0
2016-02-12 14:50:00,45.86,45.92,45.81,45.84,54467.0,36.0025,36.0496,35.9633,35.9868,54467.0
2016-02-12 15:00:00,45.83,46.01,45.83,45.92,107442.0,35.979,36.1203,35.979,36.0496,107442.0
2016-02-12 15:10:00,45.92,46.03,45.92,46.03,60993.0,36.0496,36.136,36.0496,36.136,60993.0
2016-02-12 15:20:00,46.03,46.03,45.89,46.01,110364.0,36.136,36.136,36.0261,36.1203,110364.0
2016-02-12 15:30:00,46.01,46.01,45.87,45.88,69129.0,36.1203,36.1203,36.0104,36.0182,69129.0
2016-02-12 15:40:00,45.89,46.03,45.83,45.96,130910.0,36.0261,36.136,35.979,36.081,130910.0
2016-02-12 15:50:00,45.95,46.03,45.94,46.02,273409.0,36.0732,36.136,36.0653,36.1281,273409.0
2016-02-16 09:30:00,46.72,46.82,46.21,46.28,132545.0,36.6777,36.7562,36.2773,36.3322,132545.0
2016-02-16 09:40:00,46.26,46.32,46.02,46.07,91008.0,36.3165,36.3636,36.1281,36.1674,91008.0
2016-02-16 09:50:00,46.07,46.11,45.82,46.07,83456.0,36.1674,36.1988,35.9711,36.1674,83456.0
2016-02-16 10:00:00,46.07,46.12,45.86,45.99,59698.0,36.1674,36.2066,36.0025,36.1046,59698.0
2016-02-16 10:10:00,45.98,46.15,45.85,46.06,50228.0,36.0967,36.2302,35.9947,36.1595,50228.0
2016-02-16 10:20:00,46.07,46.2,46.01,46.1,87369.0,36.1674,36.2694,36.1203,36.1909,87369.0
2016-02-16 10:30:00,46.1,46.18,46.04,46.1,110238.0,36.1909,36.2537,36.1438,36.1909,110238.0
2016-02-16 10:40:00,46.1,46.15,46.05,46.08,194326.0,36.1909,36.2302,36.1517,36.1752,194326.0
2016-02-16 10:50:00,46.09,46.13,46.0,46.05,99278.0,36.1831,36.2145,36.1124,36.1517,99278.0
2016-02-16 11:00:00,46.04,46.12,45.95,46.05,64072.0,36.1438,36.2066,36.0732,36.1517,64072.0
2016-02-16 11:10:00,46.05,46.2,45.98,46.2,77467.0,36.1517,36.2694,36.0967,36.2694,77467.0
2016-02-16 11:20:00,46.2,46.31,46.14,46.31,90064.0,36.2694,36.3558,36.2223,36.3558,90064.0
2016-02-16 11:30:00,46.3,46.31,46.17,46.22,144640.0,36.3479,36.3558,36.2459,36.2851,144640.0
2016-02-16 11:40:00,46.23,46.23,46.18,46.2,64048.0,36.293,36.293,36.2537,36.2694,64048.0
2016-02-16 11:50:00,46.2,46.51,46.19,46.49,105926.0,36.2694,36.5128,36.2616,36.4971,105926.0
2016-02-16 12:00:00,46.47,46.54,46.46,46.5,69634.0,36.4814,36.5364,36.4736,36.505,69634.0
2016-02-16 12:10:00,46.5,46.52,46.44,46.49,83945.0,36.505,36.5207,36.4579,36.4971,83945.0
2016-02-16 12:20:00,46.49,46.51,46.47,46.49,33721.0,36.4971,36.5128,36.4814,36.4971,33721.0
2016-02-16 12:30:00,46.5,46.51,46.45,46.48,43837.0,36.505,36.5128,36.4657,36.4893,43837.0
2016-02-16 12:40:00,46.49,46.51,46.44,46.5,41740.0,36.4971,36.5128,36.4579,36.505,41740.0
2016-02-16 12:50:00,46.5,46.51,46.47,46.51,93234.0,36.505,36.5128,36.4814,36.5128,93234.0
2016-02-16 13:00:00,46.52,46.68,46.48,46.5,237729.0,36.5207,36.6463,36.4893,36.505,237729.0
2016-02-16 13:10:00,46.5,46.76,46.5,46.76,71794.0,36.505,36.7091,36.505,36.7091,71794.0
2016-02-16 13:20:00,46.75,46.76,46.48,46.58,245234.0,36.7012,36.7091,36.4893,36.5678,245234.0
2016-02-16 13:30:00,46.59,46.62,46.53,46.59,55827.0,36.5756,36.5992,36.5285,36.5756,55827.0
2016-02-16 13:40:00,46.59,46.61,46.51,46.57,132226.0,36.5756,36.5913,36.5128,36.5599,132226.0
2016-02-16 13:50:00,46.57,46.61,46.54,46.6,99106.0,36.5599,36.5913,36.5364,36.5835,99106.0
2016-02-16 14:00:00,46.6,46.62,46.56,46.58,91440.0,36.5835,36.5992,36.5521,36.5678,91440.0
2016-02-16 14:10:00,46.58,46.61,46.58,46.59,84658.0,36.5678,36.5913,36.5678,36.5756,84658.0
2016-02-16 14:20:00,46.59,46.61,46.55,46.6,62749.0,36.5756,36.5913,36.5442,36.5835,62749.0
2016-02-16 14:30:00,46.6,46.61,46.57,46.58,76714.0,36.5835,36.5913,36.5599,36.5678,76714.0
2016-02-16 14:40:00,46.59,46.67,46.56,46.57,84536.0,36.5756,36.6384,36.5521,36.5599,84536.0
2016-02-16 14:50:00,46.58,46.58,46.45,46.48,64149.0,36.5678,36.5678,36.4657,36.4893,64149.0
2016-02-16 15:00:00,46.48,46.55,46.37,46.42,139574.0,36.4893,36.5442,36.4029,36.4422,139574.0
2016-02-16 15:10:00,46.42,46.53,46.4,46.5,63453.0,36.4422,36.5285,36.4264,36.505,63453.0
2016-02-16 15:20:00,46.5,46.62,46.48,46.61,45905.0,36.505,36.5992,36.4893,36.5913,45905.0
2016-02-16 15:30:00,46.61,46.61,46.51,46.52,73197.0,36.5913,36.5913,36.5128,36.5207,73197.0
2016-02-16 15:40:00,46.52,46.6,46.47,46.52,109759.0,36.5207,36.5835,36.4814,36.5207,109759.0
2016-02-16 15:50:00,46.51,46.63,46.5,46.61,261178.0,36.5128,36.607,36.505,36.5913,261178.0
2016-02-17 09:30:00,46.94,47.36,46.94,47.36,104790.0,36.8504,37.1801,36.8504,37.1801,104790.0
2016-02-17 09:40:00,47.36,47.41,47.25,47.34,65924.0,37.1801,37.2194,37.0937,37.1644,65924.0
2016-02-17 09:50:00,47.35,47.51,47.31,47.33,84596.0,37.1722,37.2979,37.1408,37.1565,84596.0
2016-02-17 10:00:00,47.35,47.58,47.33,47.55,83118.0,37.1722,37.3528,37.1565,37.3293,83118.0
2016-02-17 10:10:00,47.56,47.75,47.56,47.73,61948.0,37.3371,37.4863,37.3371,37.4706,61948.0
2016-02-17 10:20:00,47.74,47.82,47.68,47.78,56822.0,37.4784,37.5412,37.4313,37.5098,56822.0
2016-02-17 10:30:00,47.78,47.97,47.72,47.94,102023.0,37.5098,37.659,37.4627,37.6354,102023.0
2016-02-17 10:40:00,47.94,48.09,47.92,48.09,71283.0,37.6354,37.7532,37.6197,37.7532,71283.0
2016-02-17 10:50:00,48.1,48.18,48.05,48.13,109311.0,37.761,37.8238,37.7218,37.7846,109311.0
2016-02-17 11:00:00,48.12,48.21,48.04,48.04,82066.0,37.7767,37.8474,37.7139,37.7139,82066.0
2016-02-17 11:10:00,48.04,48.1,47.96,48.05,53701.0,37.7139,37.761,37.6511,37.7218,53701.0
2016-02-17 11:20:00,48.05,48.08,47.95,47.96,75789.0,37.7218,37.7453,37.6433,37.6511,75789.0
2016-02-17 11:30:00,47.95,48.12,47.95,48.09,79625.0,37.6433,37.7767,37.6433,37.7532,79625.0
2016-02-17 11:40:00,48.08,48.11,47.9,47.94,54474.0,37.7453,37.7689,37.604,37.6354,54474.0
2016-02-17 11:50:00,47.95,48.15,47.95,48.15,63387.0,37.6433,37.8003,37.6433,37.8003,63387.0
2016-02-17 12:00:00,48.14,48.15,48.01,48.04,64331.0,37.7924,37.8003,37.6904,37.7139,64331.0
2016-02-17 12:10:00,48.03,48.04,47.9,47.97,55081.0,37.7061,37.7139,37.604,37.659,55081.0
2016-02-17 12:20:00,47.97,47.98,47.9,47.95,54243.0,37.659,37.6668,37.604,37.6433,54243.0
2016-02-17 12:30:00,47.95,48.06,47.95,48.04,51663.0,37.6433,37.7296,37.6433,37.7139,51663.0
2016-02-17 12:40:00,48.04,48.07,48.0,48.04,40546.0,37.7139,37.7375,37.6825,37.7139,40546.0
2016-02-17 12:50:00,48.04,48.08,48.01,48.05,46593.0,37.7139,37.7453,37.6904,37.7218,46593.0
2016-02-17 13:00:00,48.04,48.06,47.99,48.0,53530.0,37.7139,37.7296,37.6747,37.6825,53530.0
2016-02-17 13:10:00,48.0,48.0,47.81,47.81,61414.0,37.6825,37.6825,37.5334,37.5334,61414.0
2016-02-17 13:20:00,47.8,47.89,47.8,47.89,65341.0,37.5255,37.5962,37.5255,37.5962,65341.0
2016-02-17 13:30:00,47.89,47.89,47.7,47.72,46524.0,37.5962,37.5962,37.447,37.4627,46524.0
2016-02-17 13:40:00,47.71,47.86,47.71,47.84,66869.0,37.4549,37.5726,37.4549,37.5569,66869.0
2016-02-17 13:50:00,47.84,47.86,47.76,47.8,45924.0,37.5569,37.5726,37.4941,37.5255,45924.0
2016-02-17 14:00:00,47.79,47.94,47.74,47.91,81910.0,37.5177,37.6354,37.4784,37.6119,81910.0
2016-02-17 14:10:00,47.91,47.99,47.88,47.98,55357.0,37.6119,37.6747,37.5883,37.6668,55357.0
2016-02-17 14:20:00,47.98,48.03,47.93,47.96,53886.0,37.6668,37.7061,37.6276,37.6511,53886.0
2016-02-17 14:30:00,47.95,48.02,47.92,47.92,67324.0,37.6433,37.6982,37.6197,37.6197,67324.0
2016-02-17 14:40:00,47.92,47.93,47.87,47.87,51419.0,37.6197,37.6276,37.5805,37.5805,51419.0
2016-02-17 14:50:00,47.87,47.87,47.77,47.8,48372.0,37.5805,37.5805,37.502,37.5255,48372.0
2016-02-17 15:00:00,47.8,47.82,47.78,47.81,86406.0,37.5255,37.5412,37.5098,37.5334,86406.0
2016-02-17 15:10:00,47.8,47.9,47.78,47.87,126714.0,37.5255,37.604,37.5098,37.5805,126714.0
2016-02-17 15:20:00,47.87,47.89,47.77,47.88,83933.0,37.5805,37.5962,37.502,37.5883,83933.0
2016-02-17 15:30:00,47.87,47.88,47.71,47.8,111295.0,37.5805,37.5883,37.4549,37.5255,111295.0
2016-02-17 15:40:00,47.83,47.84,47.74,47.76,144034.0,37.5491,37.5569,37.4784,37.4941,144034.0
2016-02-17 15:50:00,47.76,47.78,47.7,47.74,419493.0,37.4941,37.5098,37.447,37.4784,419493.0
2016-02-18 09:30:00,48.03,48.27,47.93,48.17,191950.0,37.7061,37.8945,37.6276,37.816,191950.0
2016-02-18 09:40:00,48.17,48.18,48.0,48.1,109785.0,37.816,37.8238,37.6825,37.761,109785.0
2016-02-18 09:50:00,48.09,48.55,48.06,48.53,89838.0,37.7532,38.1143,37.7296,38.0986,89838.0
2016-02-18 10:00:00,48.55,48.57,48.29,48.3,82130.0,38.1143,38.13,37.9102,37.918,82130.0
2016-02-18 10:10:00,48.3,48.46,48.22,48.38,110685.0,37.918,38.0437,37.8552,37.9809,110685.0
2016-02-18 10:20:00,48.39,48.47,48.36,48.45,50741.0,37.9887,38.0515,37.9652,38.0358,50741.0
2016-02-18 10:30:00,48.46,48.52,48.36,48.45,145188.0,38.0437,38.0908,37.9652,38.0358,145188.0
2016-02-18 10:40:00,48.46,48.46,48.14,48.34,356069.0,38.0437,38.0437,37.7924,37.9495,356069.0
2016-02-18 10:50:00,48.35,48.5,48.33,48.39,69188.0,37.9573,38.0751,37.9416,37.9887,69188.0
2016-02-18 11:00:00,48.39,48.53,48.29,48.35,151831.0,37.9887,38.0986,37.9102,37.9573,151831.0
2016-02-18 11:10:00,48.34,48.43,48.32,48.38,95578.0,37.9495,38.0201,37.9338,37.9809,95578.0
2016-02-18 11:20:00,48.38,48.44,48.31,48.42,113607.0,37.9809,38.028,37.9259,38.0123,113607.0
2016-02-18 11:30:00,48.43,48.59,48.41,48.55,122655.0,38.0201,38.1457,38.0044,38.1143,122655.0
2016-02-18 11:40:00,48.56,48.65,48.5,48.5,173404.0,38.1222,38.1928,38.0751,38.0751,173404.0
2016-02-18 11:50:00,48.5,48.65,48.43,48.61,118667.0,38.0751,38.1928,38.0201,38.1614,118667.0
2016-02-18 12:00:00,48.6,48.67,48.52,48.63,276001.0,38.1536,38.2085,38.0908,38.1771,276001.0
2016-02-18 12:10:00,48.65,48.66,48.52,48.61,362032.0,38.1928,38.2007,38.0908,38.1614,362032.0
2016-02-18 12:20:00,48.61,48.78,48.57,48.6,363184.0,38.1614,38.2949,38.13,38.1536,363184.0
2016-02-18 12:30:00,48.6,48.69,48.52,48.53,62655.0,38.1536,38.2242,38.0908,38.0986,62655.0
2016-02-18 12:40:00,48.54,48.54,48.33,48.34,40491.0,38.1065,38.1065,37.9416,37.9495,40491.0
2016-02-18 12:50:00,48.34,48.46,48.34,48.39,42861.0,37.9495,38.0437,37.9495,37.9887,42861.0
2016-02-18 13:00:00,48.37,48.45,48.34,48.43,57122.0,37.973,38.0358,37.9495,38.0201,57122.0
2016-02-18 13:10:00,48.43,48.44,48.25,48.29,66217.0,38.0201,38.028,37.8788,37.9102,66217.0
2016-02-18 13:20:00,48.29,48.42,48.25,48.41,120221.0,37.9102,38.0123,37.8788,38.0044,120221.0
2016-02-18 13:30:00,48.4,48.47,48.4,48.43,51213.0,37.9966,38.0515,37.9966,38.0201,51213.0
2016-02-18 13:40:00,48.42,48.44,48.3,48.32,54634.0,38.0123,38.028,37.918,37.9338,54634.0
2016-02-18 13:50:00,48.33,48.49,48.32,48.49,44633.0,37.9416,38.0672,37.9338,38.0672,44633.0
2016-02-18 14:00:00,48.49,48.54,48.45,48.46,38175.0,38.0672,38.1065,38.0358,38.0437,38175.0
2016-02-18 14:10:00,48.46,48.51,48.44,48.48,26453.0,38.0437,38.0829,38.028,38.0594,26453.0
2016-02-18 14:20:00,48.49,48.51,48.45,48.47,37809.0,38.0672,38.0829,38.0358,38.0515,37809.0
2016-02-18 14:30:00,48.46,48.55,48.46,48.52,63239.0,38.0437,38.1143,38.0437,38.0908,63239.0
2016-02-18 14:40:00,48.52,48.55,48.49,48.52,46755.0,38.0908,38.1143,38.0672,38.0908,46755.0
2016-02-18 14:50:00,48.53,48.56,48.5,48.52,35092.0,38.0986,38.1222,38.0751,38.0908,35092.0
2016-02-18 15:00:00,48.52,48.56,48.46,48.47,75020.0,38.0908,38.1222,38.0437,38.0515,75020.0
2016-02-18 15:10:00,48.47,48.52,48.42,48.49,67311.0,38.0515,38.0908,38.0123,38.0672,67311.0
2016-02-18 15:20:00,48.49,48.49,48.4,48.45,62434.0,38.0672,38.0672,37.9966,38.0358,62434.0
2016-02-18 15:30:00,48.44,48.46,48.37,48.44,199423.0,38.028,38.0437,37.973,38.028,199423.0
2016-02-18 15:40:00,48.44,48.44,48.26,48.28,114815.0,38.028,38.028,37.8866,37.9023,114815.0
2016-02-18 15:50:00,48.27,48.35,48.25,48.34,160177.0,37.8945,37.9573,37.8788,37.9495,160177.0
2016-02-19 09:30:00,48.19,48.31,47.63,47.68,274858.0,37.8317,37.9259,37.3921,37.4313,274858.0
2016-02-19 09:40:00,47.68,47.84,47.66,47.71,110800.0,37.4313,37.5569,37.4156,37.4549,110800.0
2016-02-19 09:50:00,47.73,47.79,47.66,47.71,107957.0,37.4706,37.5177,37.4156,37.4549,107957.0
2016-02-19 10:00:00,47.71,47.76,47.64,47.69,131933.0,37.4549,37.4941,37.3999,37.4392,131933.0
2016-02-19 10:10:00,47.7,47.97,47.68,47.94,228820.0,37.447,37.659,37.4313,37.6354,228820.0
2016-02-19 10:20:00,47.95,48.07,47.77,47.77,54972.0,37.6433,37.7375,37.502,37.502,54972.0
2016-02-19 10:30:00,47.77,47.85,47.7,47.74,73917.0,37.502,37.5648,37.447,37.4784,73917.0
2016-02-19 10:40:00,47.74,47.77,47.68,47.74,132664.0,37.4784,37.502,37.4313,37.4784,132664.0
2016-02-19 10:50:00,47.73,47.82,47.71,47.73,48854.0,37.4706,37.5412,37.4549,37.4706,48854.0
2016-02-19 11:00:00,47.73,47.8,47.65,47.75,50935.0,37.4706,37.5255,37.4078,37.4863,50935.0
2016-02-19 11:10:00,47.74,47.83,47.73,47.79,66376.0,37.4784,37.5491,37.4706,37.5177,66376.0
2016-02-19 11:20:00,47.79,47.88,47.77,47.88,89858.0,37.5177,37.5883,37.502,37.5883,89858.0
2016-02-19 11:30:00,47.89,48.02,47.88,47.94,54157.0,37.5962,37.6982,37.5883,37.6354,54157.0
2016-02-19 11:40:00,47.96,47.99,47.89,47.92,56816.0,37.6511,37.6747,37.5962,37.6197,56816.0
2016-02-19 11:50:00,47.92,47.93,47.75,47.8,55568.0,37.6197,37.6276,37.4863,37.5255,55568.0
2016-02-19 12:00:00,47.8,47.82,47.71,47.74,30150.0,37.5255,37.5412,37.4549,37.4784,30150.0
2016-02-19 12:10:00,47.74,47.78,47.66,47.67,39214.0,37.4784,37.5098,37.4156,37.4235,39214.0
2016-02-19 12:20:00,47.67,47.72,47.63,47.7,26509.0,37.4235,37.4627,37.3921,37.447,26509.0
2016-02-19 12:30:00,47.71,47.75,47.68,47.74,30225.0,37.4549,37.4863,37.4313,37.4784,30225.0
2016-02-19 12:40:00,47.74,47.81,47.74,47.77,50321.0,37.4784,37.5334,37.4784,37.502,50321.0
2016-02-19 12:50:00,47.78,47.81,47.68,47.7,30848.0,37.5098,37.5334,37.4313,37.447,30848.0
2016-02-19 13:00:00,47.71,47.74,47.62,47.62,36499.0,37.4549,37.4784,37.3842,37.3842,36499.0
2016-02-19 13:10:00,47.61,47.67,47.61,47.65,18124.0,37.3764,37.4235,37.3764,37.4078,18124.0
2016-02-19 13:20:00,47.64,47.72,47.63,47.7,31733.0,37.3999,37.4627,37.3921,37.447,31733.0
2016-02-19 13:30:00,47.7,47.77,47.69,47.71,65275.0,37.447,37.502,37.4392,37.4549,65275.0
2016-02-19 13:40:00,47.72,47.74,47.7,47.72,45470.0,37.4627,37.4784,37.447,37.4627,45470.0
2016-02-19 13:50:00,47.72,47.76,47.7,47.76,45996.0,37.4627,37.4941,37.447,37.4941,45996.0
2016-02-19 14:00:00,47.77,47.81,47.74,47.79,46304.0,37.502,37.5334,37.4784,37.5177,46304.0
2016-02-19 14:10:00,47.79,47.81,47.77,47.79,38860.0,37.5177,37.5334,37.502,37.5177,38860.0
2016-02-19 14:20:00,47.8,47.8,47.73,47.77,47607.0,37.5255,37.5255,37.4706,37.502,47607.0
2016-02-19 14:30:00,47.76,47.79,47.75,47.78,40445.0,37.4941,37.5177,37.4863,37.5098,40445.0
2016-02-19 14:40:00,47.77,47.8,47.75,47.76,34603.0,37.502,37.5255,37.4863,37.4941,34603.0
2016-02-19 14:50:00,47.77,47.83,47.75,47.82,42797.0,37.502,37.5491,37.4863,37.5412,42797.0
2016-02-19 15:00:00,47.82,47.88,47.79,47.87,61624.0,37.5412,37.5883,37.5177,37.5805,61624.0
2016-02-19 15:10:00,47.87,47.94,47.86,47.92,106118.0,37.5805,37.6354,37.5726,37.6197,106118.0
2016-02-19 15:20:00,47.93,48.0,47.92,48.0,115384.0,37.6276,37.6825,37.6197,37.6825,115384.0
2016-02-19 15:30:00,47.99,48.04,47.97,48.04,147304.0,37.6747,37.7139,37.659,37.7139,147304.0
2016-02-19 15:40:00,48.04,48.06,47.98,48.02,185889.0,37.7139,37.7296,37.6668,37.6982,185889.0
2016-02-19 15:50:00,48.02,48.09,47.99,48.06,587068.0,37.6982,37.7532,37.6747,37.7296,587068.0
2016-02-22 09:30:00,48.5,48.93,48.49,48.89,177519.0,38.0751,38.4126,38.0672,38.3812,177519.0
2016-02-22 09:40:00,48.89,49.05,48.82,48.84,60128.0,38.3812,38.5068,38.3263,38.342,60128.0
2016-02-22 09:50:00,48.85,48.91,48.6,48.69,40904.0,38.3498,38.3969,38.1536,38.2242,40904.0
2016-02-22 10:00:00,48.69,49.04,48.69,48.99,77879.0,38.2242,38.499,38.2242,38.4597,77879.0
2016-02-22 10:10:00,48.99,49.06,48.87,48.94,101823.0,38.4597,38.5147,38.3655,38.4205,101823.0
2016-02-22 10:20:00,48.92,49.05,48.9,48.99,41291.0,38.4048,38.5068,38.3891,38.4597,41291.0
2016-02-22 10:30:00,49.0,49.02,48.81,48.88,71133.0,38.4676,38.4833,38.3184,38.3734,71133.0
2016-02-22 10:40:00,48.89,49.0,48.86,48.94,35218.0,38.3812,38.4676,38.3577,38.4205,35218.0
2016-02-22 10:50:00,48.93,48.95,48.85,48.86,43921.0,38.4126,38.4283,38.3498,38.3577,43921.0
2016-02-22 11:00:00,48.87,48.89,48.79,48.84,50856.0,38.3655,38.3812,38.3027,38.342,50856.0
2016-02-22 11:10:00,48.85,48.85,48.79,48.81,63182.0,38.3498,38.3498,38.3027,38.3184,63182.0
2016-02-22 11:20:00,48.8,48.95,48.8,48.9,38330.0,38.3106,38.4283,38.3106,38.3891,38330.0
2016-02-22 11:30:00,48.89,48.92,48.85,48.85,31101.0,38.3812,38.4048,38.3498,38.3498,31101.0
2016-02-22 11:40:00,48.85,48.89,48.79,48.87,36754.0,38.3498,38.3812,38.3027,38.3655,36754.0
2016-02-22 11:50:00,48.86,48.99,48.79,48.98,102065.0,38.3577,38.4597,38.3027,38.4519,102065.0
2016-02-22 12:00:00,48.98,49.02,48.93,48.94,45013.0,38.4519,38.4833,38.4126,38.4205,45013.0
2016-02-22 12:10:00,48.95,49.02,48.91,49.0,55254.0,38.4283,38.4833,38.3969,38.4676,55254.0
2016-02-22 12:20:00,49.0,49.02,48.96,49.0,44042.0,38.4676,38.4833,38.4362,38.4676,44042.0
2016-02-22 12:30:00,48.99,49.21,48.97,49.2,119195.0,38.4597,38.6324,38.444,38.6246,119195.0
2016-02-22 12:40:00,49.2,49.2,49.05,49.09,50436.0,38.6246,38.6246,38.5068,38.5382,50436.0
2016-02-22 12:50:00,49.1,49.16,49.0,49.02,124149.0,38.5461,38.5932,38.4676,38.4833,124149.0
2016-02-22 13:00:00,49.03,49.11,49.02,49.04,46113.0,38.4911,38.5539,38.4833,38.499,46113.0
2016-02-22 13:10:00,49.05,49.15,49.02,49.11,58174.0,38.5068,38.5853,38.4833,38.5539,58174.0
2016-02-22 13:20:00,49.11,49.22,49.11,49.18,38990.0,38.5539,38.6403,38.5539,38.6089,38990.0
2016-02-22 13:30:00,49.19,49.27,49.19,49.22,77980.0,38.6167,38.6796,38.6167,38.6403,77980.0
2016-02-22 13:40:00,49.22,49.43,49.21,49.42,156891.0,38.6403,38.8052,38.6324,38.7973,156891.0
2016-02-22 13:50:00,49.41,49.47,49.35,49.37,68712.0,38.7895,38.8366,38.7424,38.7581,68712.0
2016-02-22 14:00:00,49.37,49.39,49.3,49.33,97002.0,38.7581,38.7738,38.7031,38.7267,97002.0
2016-02-22 14:10:00,49.34,49.36,49.3,49.33,68181.0,38.7345,38.7502,38.7031,38.7267,68181.0
2016-02-22 14:20:00,49.33,49.41,49.33,49.39,66799.0,38.7267,38.7895,38.7267,38.7738,66799.0
2016-02-22 14:30:00,49.38,49.39,49.29,49.29,54940.0,38.7659,38.7738,38.6953,38.6953,54940.0
2016-02-22 14:40:00,49.29,49.31,49.27,49.28,40406.0,38.6953,38.711,38.6796,38.6874,40406.0
2016-02-22 14:50:00,49.28,49.34,49.28,49.32,45529.0,38.6874,38.7345,38.6874,38.7188,45529.0
2016-02-22 15:00:00,49.32,49.33,49.22,49.22,64674.0,38.7188,38.7267,38.6403,38.6403,64674.0
2016-02-22 15:10:00,49.22,49.27,49.2,49.24,95339.0,38.6403,38.6796,38.6246,38.656,95339.0
2016-02-22 15:20:00,49.23,49.3,49.23,49.26,107621.0,38.6481,38.7031,38.6481,38.6717,107621.0
2016-02-22 15:30:00,49.26,49.28,49.23,49.25,96904.0,38.6717,38.6874,38.6481,38.6638,96904.0
2016-02-22 15:40:00,49.26,49.31,49.25,49.29,185044.0,38.6717,38.711,38.6638,38.6953,185044.0
2016-02-22 15:50:00,49.29,49.31,49.26,49.29,247541.0,38.6953,38.711,38.6717,38.6953,247541.0
2016-02-23 09:30:00,49.21,49.28,49.0,49.2,115922.0,38.6324,38.6874,38.4676,38.6246,115922.0
2016-02-23 09:40:00,49.23,49.57,49.17,49.24,116846.0,38.6481,38.9151,38.601,38.656,116846.0
2016-02-23 09:50:00,49.24,49.29,49.0,49.05,42547.0,38.656,38.6953,38.4676,38.5068,42547.0
2016-02-23 10:00:00,49.01,49.21,48.89,49.2,203605.0,38.4754,38.6324,38.3812,38.6246,203605.0
2016-02-23 10:10:00,49.2,49.2,48.94,48.97,123289.0,38.6246,38.6246,38.4205,38.444,123289.0
2016-02-23 10:20:00,48.95,49.11,48.94,49.11,41324.0,38.4283,38.5539,38.4205,38.5539,41324.0
2016-02-23 10:30:00,49.13,49.26,49.06,49.25,47202.0,38.5696,38.6717,38.5147,38.6638,47202.0
2016-02-23 10:40:00,49.26,49.27,49.12,49.12,42568.0,38.6717,38.6796,38.5618,38.5618,42568.0
2016-02-23 10:50:00,49.11,49.11,49.01,49.04,30512.0,38.5539,38.5539,38.4754,38.499,30512.0
2016-02-23 11:00:00,49.05,49.05,48.89,48.9,35157.0,38.5068,38.5068,38.3812,38.3891,35157.0
2016-02-23 11:10:00,48.9,48.91,48.69,48.84,55043.0,38.3891,38.3969,38.2242,38.342,55043.0
2016-02-23 11:20:00,48.82,48.82,48.63,48.66,50163.0,38.3263,38.3263,38.1771,38.2007,50163.0
2016-02-23 11:30:00,48.66,48.77,48.64,48.73,114068.0,38.2007,38.287,38.185,38.2556,114068.0
2016-02-23 11:40:00,48.74,48.84,48.71,48.81,32823.0,38.2635,38.342,38.2399,38.3184,32823.0
2016-02-23 11:50:00,48.81,48.82,48.7,48.73,23047.0,38.3184,38.3263,38.2321,38.2556,23047.0
2016-02-23 12:00:00,48.72,48.75,48.63,48.63,33673.0,38.2478,38.2713,38.1771,38.1771,33673.0
2016-02-23 12:10:00,48.63,48.65,48.55,48.61,39744.0,38.1771,38.1928,38.1143,38.1614,39744.0
2016-02-23 12:20:00,48.62,48.66,48.58,48.65,56595.0,38.1693,38.2007,38.1379,38.1928,56595.0
2016-02-23 12:30:00,48.65,48.69,48.6,48.68,50829.0,38.1928,38.2242,38.1536,38.2164,50829.0
2016-02-23 12:40:00,48.67,48.69,48.63,48.64,20126.0,38.2085,38.2242,38.1771,38.185,20126.0
2016-02-23 12:50:00,48.64,48.65,48.53,48.65,25947.0,38.185,38.1928,38.0986,38.1928,25947.0
2016-02-23 13:00:00,48.66,48.71,48.61,48.7,36756.0,38.2007,38.2399,38.1614,38.2321,36756.0
2016-02-23 13:10:00,48.7,48.7,48.55,48.61,26646.0,38.2321,38.2321,38.1143,38.1614,26646.0
2016-02-23 13:20:00,48.6,48.63,48.55,48.63,19845.0,38.1536,38.1771,38.1143,38.1771,19845.0
2016-02-23 13:30:00,48.62,48.65,48.53,48.58,31563.0,38.1693,38.1928,38.0986,38.1379,31563.0
2016-02-23 13:40:00,48.56,48.58,48.47,48.52,28462.0,38.1222,38.1379,38.0515,38.0908,28462.0
2016-02-23 13:50:00,48.51,48.56,48.46,48.56,76162.0,38.0829,38.1222,38.0437,38.1222,76162.0
2016-02-23 14:00:00,48.55,48.61,48.54,48.55,28976.0,38.1143,38.1614,38.1065,38.1143,28976.0
2016-02-23 14:10:00,48.56,48.66,48.52,48.63,31695.0,38.1222,38.2007,38.0908,38.1771,31695.0
2016-02-23 14:20:00,48.63,48.64,48.56,48.57,20573.0,38.1771,38.185,38.1222,38.13,20573.0
2016-02-23 14:30:00,48.57,48.58,48.51,48.54,51426.0,38.13,38.1379,38.0829,38.1065,51426.0
2016-02-23 14:40:00,48.54,48.56,48.51,48.53,31502.0,38.1065,38.1222,38.0829,38.0986,31502.0
2016-02-23 14:50:00,48.53,48.54,48.46,48.47,39729.0,38.0986,38.1065,38.0437,38.0515,39729.0
2016-02-23 15:00:00,48.47,48.5,48.39,48.43,54877.0,38.0515,38.0751,37.9887,38.0201,54877.0
2016-02-23 15:10:00,48.44,48.45,48.34,48.38,42166.0,38.028,38.0358,37.9495,37.9809,42166.0
2016-02-23 15:20:00,48.38,48.41,48.34,48.34,55822.0,37.9809,38.0044,37.9495,37.9495,55822.0
2016-02-23 15:30:00,48.35,48.45,48.34,48.45,64487.0,37.9573,38.0358,37.9495,38.0358,64487.0
2016-02-23 15:40:00,48.45,48.51,48.43,48.5,121555.0,38.0358,38.0829,38.0201,38.0751,121555.0
2016-02-23 15:50:00,48.5,48.51,48.44,48.45,237045.0,38.0751,38.0829,38.028,38.0358,237045.0
2016-02-24 09:30:00,47.8,47.92,47.42,47.55,101405.0,37.5255,37.6197,37.2272,37.3293,101405.0
2016-02-24 09:40:00,47.55,47.73,47.46,47.46,55394.0,37.3293,37.4706,37.2586,37.2586,55394.0
2016-02-24 09:50:00,47.47,47.47,47.18,47.3,99132.0,37.2665,37.2665,37.0388,37.133,99132.0
2016-02-24 10:00:00,47.29,47.56,47.21,47.53,56176.0,37.1251,37.3371,37.0623,37.3136,56176.0
2016-02-24 10:10:00,47.54,47.6,47.34,47.41,70270.0,37.3214,37.3685,37.1644,37.2194,70270.0
2016-02-24 10:20:00,47.41,47.51,47.29,47.51,79572.0,37.2194,37.2979,37.1251,37.2979,79572.0
2016-02-24 10:30:00,47.52,47.68,47.38,47.67,42631.0,37.3057,37.4313,37.1958,37.4235,42631.0
2016-02-24 10:40:00,47.64,47.73,47.59,47.65,67986.0,37.3999,37.4706,37.3607,37.4078,67986.0
2016-02-24 10:50:00,47.65,47.67,47.48,47.58,119087.0,37.4078,37.4235,37.2743,37.3528,119087.0
2016-02-24 11:00:00,47.59,47.61,47.41,47.46,57686.0,37.3607,37.3764,37.2194,37.2586,57686.0
2016-02-24 11:10:00,47.45,47.5,47.35,47.35,34100.0,37.2508,37.29,37.1722,37.1722,34100.0
2016-02-24 11:20:00,47.36,47.48,47.35,47.35,59173.0,37.1801,37.2743,37.1722,37.1722,59173.0
2016-02-24 11:30:00,47.36,47.46,47.34,47.45,40198.0,37.1801,37.2586,37.1644,37.2508,40198.0
2016-02-24 11:40:00,47.44,47.62,47.43,47.56,35396.0,37.2429,37.3842,37.2351,37.3371,35396.0
2016-02-24 11:50:00,47.57,47.65,47.57,47.65,26989.0,37.345,37.4078,37.345,37.4078,26989.0
2016-02-24 12:00:00,47.66,47.81,47.66,47.74,45858.0,37.4156,37.5334,37.4156,37.4784,45858.0
2016-02-24 12:10:00,47.74,47.78,47.65,47.66,40239.0,37.4784,37.5098,37.4078,37.4156,40239.0
2016-02-24 12:20:00,47.66,47.71,47.59,47.59,24715.0,37.4156,37.4549,37.3607,37.3607,24715.0
2016-02-24 12:30:00,47.59,47.64,47.56,47.58,51350.0,37.3607,37.3999,37.3371,37.3528,51350.0
2016-02-24 12:40:00,47.59,47.72,47.55,47.72,30141.0,37.3607,37.4627,37.3293,37.4627,30141.0
2016-02-24 12:50:00,47.7,47.76,47.69,47.71,15082.0,37.447,37.4941,37.4392,37.4549,15082.0
2016-02-24 13:00:00,47.71,47.83,47.71,47.76,38200.0,37.4549,37.5491,37.4549,37.4941,38200.0
2016-02-24 13:10:00,47.75,47.75,47.65,47.7,29365.0,37.4863,37.4863,37.4078,37.447,29365.0
2016-02-24 13:20:00,47.71,47.74,47.65,47.7,25654.0,37.4549,37.4784,37.4078,37.447,25654.0
2016-02-24 13:30:00,47.7,47.71,47.67,47.67,23611.0,37.447,37.4549,37.4235,37.4235,23611.0
2016-02-24 13:40:00,47.67,47.69,47.59,47.61,40685.0,37.4235,37.4392,37.3607,37.3764,40685.0
2016-02-24 13:50:00,47.62,47.68,47.59,47.62,99094.0,37.3842,37.4313,37.3607,37.3842,99094.0
2016-02-24 14:00:00,47.62,47.69,47.55,47.69,65999.0,37.3842,37.4392,37.3293,37.4392,65999.0
2016-02-24 14:10:00,47.69,47.75,47.65,47.75,67140.0,37.4392,37.4863,37.4078,37.4863,67140.0
2016-02-24 14:20:00,47.76,47.9,47.75,47.9,64678.0,37.4941,37.604,37.4863,37.604,64678.0
2016-02-24 14:30:00,47.9,47.98,47.87,47.96,44827.0,37.604,37.6668,37.5805,37.6511,44827.0
2016-02-24 14:40:00,47.97,47.99,47.95,47.98,49739.0,37.659,37.6747,37.6433,37.6668,49739.0
2016-02-24 14:50:00,47.98,47.99,47.94,47.95,34978.0,37.6668,37.6747,37.6354,37.6433,34978.0
2016-02-24 15:00:00,47.95,48.14,47.95,48.13,65511.0,37.6433,37.7924,37.6433,37.7846,65511.0
2016-02-24 15:10:00,48.13,48.25,48.1,48.21,62188.0,37.7846,37.8788,37.761,37.8474,62188.0
2016-02-24 15:20:00,48.22,48.31,48.18,48.27,55379.0,37.8552,37.9259,37.8238,37.8945,55379.0
2016-02-24 15:30:00,48.27,48.37,48.23,48.37,105902.0,37.8945,37.973,37.8631,37.973,105902.0
2016-02-24 15:40:00,48.37,48.42,48.32,48.34,254152.0,37.973,38.0123,37.9338,37.9495,254152.0
2016-02-24 15:50:00,48.34,48.39,48.32,48.34,180371.0,37.9495,37.9887,37.9338,37.9495,180371.0
2016-02-25 09:30:00,48.38,48.65,48.13,48.59,73682.0,37.9809,38.1928,37.7846,38.1457,73682.0
2016-02-25 09:40:00,48.55,48.56,48.34,48.38,53187.0,38.1143,38.1222,37.9495,37.9809,53187.0
2016-02-25 09:50:00,48.38,48.4,48.06,48.17,109206.0,37.9809,37.9966,37.7296,37.816,109206.0
2016-02-25 10:00:00,48.16,48.16,48.03,48.03,34008.0,37.8081,37.8081,37.7061,37.7061,34008.0
2016-02-25 10:10:00,48.03,48.11,47.96,48.09,81398.0,37.7061,37.7689,37.6511,37.7532,81398.0
2016-02-25 10:20:00,48.1,48.13,48.0,48.11,54133.0,37.761,37.7846,37.6825,37.7689,54133.0
2016-02-25 10:30:00,48.11,48.12,48.04,48.09,40250.0,37.7689,37.7767,37.7139,37.7532,40250.0
2016-02-25 10:40:00,48.09,48.22,48.06,48.06,33969.0,37.7532,37.8552,37.7296,37.7296,33969.0
2016-02-25 10:50:00,48.07,48.1,47.93,47.93,45151.0,37.7375,37.761,37.6276,37.6276,45151.0
2016-02-25 11:00:00,47.94,48.08,47.91,48.08,36567.0,37.6354,37.7453,37.6119,37.7453,36567.0
2016-02-25 11:10:00,48.07,48.1,47.98,48.04,28503.0,37.7375,37.761,37.6668,37.7139,28503.0
2016-02-25 11:20:00,48.04,48.24,48.02,48.22,23470.0,37.7139,37.8709,37.6982,37.8552,23470.0
2016-02-25 11:30:00,48.21,48.28,48.2,48.26,54375.0,37.8474,37.9023,37.8395,37.8866,54375.0
2016-02-25 11:40:00,48.25,48.3,48.16,48.21,34468.0,37.8788,37.918,37.8081,37.8474,34468.0
2016-02-25 11:50:00,48.21,48.29,48.19,48.23,41753.0,37.8474,37.9102,37.8317,37.8631,41753.0
2016-02-25 12:00:00,48.24,48.32,48.21,48.32,47162.0,37.8709,37.9338,37.8474,37.9338,47162.0
2016-02-25 12:10:00,48.31,48.38,48.29,48.32,41135.0,37.9259,37.9809,37.9102,37.9338,41135.0
2016-02-25 12:20:00,48.32,48.39,48.3,48.39,26031.0,37.9338,37.9887,37.918,37.9887,26031.0
2016-02-25 12:30:00,48.38,48.45,48.36,48.36,37736.0,37.9809,38.0358,37.9652,37.9652,37736.0
2016-02-25 12:40:00,48.36,48.36,48.28,48.32,20063.0,37.9652,37.9652,37.9023,37.9338,20063.0
2016-02-25 12:50:00,48.33,48.37,48.29,48.3,23773.0,37.9416,37.973,37.9102,37.918,23773.0
2016-02-25 13:00:00,48.3,48.36,48.28,48.36,26035.0,37.918,37.9652,37.9023,37.9652,26035.0
2016-02-25 13:10:00,48.36,48.37,48.3,48.34,32263.0,37.9652,37.973,37.918,37.9495,32263.0
2016-02-25 13:20:00,48.35,48.4,48.34,48.39,53292.0,37.9573,37.9966,37.9495,37.9887,53292.0
2016-02-25 13:30:00,48.4,48.51,48.39,48.48,27785.0,37.9966,38.0829,37.9887,38.0594,27785.0
2016-02-25 13:40:00,48.48,48.54,48.48,48.51,34443.0,38.0594,38.1065,38.0594,38.0829,34443.0
2016-02-25 13:50:00,48.5,48.57,48.5,48.57,32766.0,38.0751,38.13,38.0751,38.13,32766.0
2016-02-25 14:00:00,48.56,48.57,48.45,48.46,31962.0,38.1222,38.13,38.0358,38.0437,31962.0
2016-02-25 14:10:00,48.46,48.55,48.45,48.55,23409.0,38.0437,38.1143,38.0358,38.1143,23409.0
2016-02-25 14:20:00,48.55,48.58,48.47,48.48,43413.0,38.1143,38.1379,38.0515,38.0594,43413.0
2016-02-25 14:30:00,48.49,48.53,48.47,48.5,21942.0,38.0672,38.0986,38.0515,38.0751,21942.0
2016-02-25 14:40:00,48.5,48.52,48.48,48.5,31138.0,38.0751,38.0908,38.0594,38.0751,31138.0
2016-02-25 14:50:00,48.5,48.5,48.38,48.44,58096.0,38.0751,38.0751,37.9809,38.028,58096.0
2016-02-25 15:00:00,48.43,48.56,48.43,48.56,40498.0,38.0201,38.1222,38.0201,38.1222,40498.0
2016-02-25 15:10:00,48.56,48.63,48.51,48.51,71231.0,38.1222,38.1771,38.0829,38.0829,71231.0
2016-02-25 15:20:00,48.51,48.52,48.47,48.48,58461.0,38.0829,38.0908,38.0515,38.0594,58461.0
2016-02-25 15:30:00,48.48,48.52,48.45,48.52,84185.0,38.0594,38.0908,38.0358,38.0908,84185.0
2016-02-25 15:40:00,48.51,48.62,48.5,48.59,123308.0,38.0829,38.1693,38.0751,38.1457,123308.0
2016-02-25 15:50:00,48.59,48.63,48.56,48.63,174265.0,38.1457,38.1771,38.1222,38.1771,174265.0
2016-02-26 09:30:00,48.98,49.21,48.83,49.11,72287.0,38.4519,38.6324,38.3341,38.5539,72287.0
2016-02-26 09:40:00,49.13,49.22,48.99,49.1,79590.0,38.5696,38.6403,38.4597,38.5461,79590.0
2016-02-26 09:50:00,49.1,49.22,49.06,49.14,90549.0,38.5461,38.6403,38.5147,38.5775,90549.0
2016-02-26 10:00:00,49.13,49.33,49.12,49.32,147569.0,38.5696,38.7267,38.5618,38.7188,147569.0
2016-02-26 10:10:00,49.31,49.37,49.26,49.29,98965.0,38.711,38.7581,38.6717,38.6953,98965.0
2016-02-26 10:20:00,49.3,49.44,49.26,49.43,90581.0,38.7031,38.813,38.6717,38.8052,90581.0
2016-02-26 10:30:00,49.43,49.54,49.42,49.52,95835.0,38.8052,38.8915,38.7973,38.8758,95835.0
2016-02-26 10:40:00,49.52,49.66,49.51,49.65,65287.0,38.8758,38.9857,38.868,38.9779,65287.0
2016-02-26 10:50:00,49.66,49.71,49.63,49.63,109582.0,38.9857,39.025,38.9622,38.9622,109582.0
2016-02-26 11:00:00,49.62,49.71,49.58,49.61,77779.0,38.9543,39.025,38.9229,38.9465,77779.0
2016-02-26 11:10:00,49.6,49.71,49.54,49.64,85132.0,38.9386,39.025,38.8915,38.97,85132.0
2016-02-26 11:20:00,49.63,49.67,49.52,49.55,139168.0,38.9622,38.9936,38.8758,38.8994,139168.0
2016-02-26 11:30:00,49.54,49.57,49.45,49.48,77470.0,38.8915,38.9151,38.8209,38.8444,77470.0
2016-02-26 11:40:00,49.48,49.57,49.45,49.46,45273.0,38.8444,38.9151,38.8209,38.8287,45273.0
2016-02-26 11:50:00,49.45,49.61,49.37,49.55,74241.0,38.8209,38.9465,38.7581,38.8994,74241.0
2016-02-26 12:00:00,49.56,49.63,49.48,49.6,94976.0,38.9072,38.9622,38.8444,38.9386,94976.0
2016-02-26 12:10:00,49.59,49.73,49.56,49.73,58407.0,38.9308,39.0407,38.9072,39.0407,58407.0
2016-02-26 12:20:00,49.72,49.8,49.7,49.77,82520.0,39.0328,39.0956,39.0171,39.0721,82520.0
2016-02-26 12:30:00,49.77,49.8,49.7,49.71,45024.0,39.0721,39.0956,39.0171,39.025,45024.0
2016-02-26 12:40:00,49.7,49.77,49.69,49.74,46775.0,39.0171,39.0721,39.0093,39.0485,46775.0
2016-02-26 12:50:00,49.74,49.8,49.7,49.79,50555.0,39.0485,39.0956,39.0171,39.0878,50555.0
2016-02-26 13:00:00,49.79,49.81,49.73,49.75,42336.0,39.0878,39.1035,39.0407,39.0564,42336.0
2016-02-26 13:10:00,49.75,49.76,49.67,49.68,98347.0,39.0564,39.0642,38.9936,39.0014,98347.0
2016-02-26 13:20:00,49.69,49.69,49.58,49.59,46891.0,39.0093,39.0093,38.9229,38.9308,46891.0
2016-02-26 13:30:00,49.59,49.64,49.56,49.62,43295.0,38.9308,38.97,38.9072,38.9543,43295.0
2016-02-26 13:40:00,49.62,49.64,49.4,49.42,43565.0,38.9543,38.97,38.7816,38.7973,43565.0
2016-02-26 13:50:00,49.42,49.43,49.35,49.42,36312.0,38.7973,38.8052,38.7424,38.7973,36312.0
2016-02-26 14:00:00,49.42,49.45,49.4,49.42,43360.0,38.7973,38.8209,38.7816,38.7973,43360.0
2016-02-26 14:10:00,49.42,49.42,49.32,49.39,45985.0,38.7973,38.7973,38.7188,38.7738,45985.0
2016-02-26 14:20:00,49.39,49.5,49.36,49.48,58037.0,38.7738,38.8601,38.7502,38.8444,58037.0
2016-02-26 14:30:00,49.48,49.52,49.32,49.33,88036.0,38.8444,38.8758,38.7188,38.7267,88036.0
2016-02-26 14:40:00,49.34,49.43,49.27,49.41,78575.0,38.7345,38.8052,38.6796,38.7895,78575.0
2016-02-26 14:50:00,49.41,49.44,49.36,49.38,44324.0,38.7895,38.813,38.7502,38.7659,44324.0
2016-02-26 15:00:00,49.36,49.54,49.36,49.47,81922.0,38.7502,38.8915,38.7502,38.8366,81922.0
2016-02-26 15:10:00,49.47,49.52,49.45,49.51,56164.0,38.8366,38.8758,38.8209,38.868,56164.0
2016-02-26 15:20:00,49.51,49.54,49.42,49.44,74870.0,38.868,38.8915,38.7973,38.813,74870.0
2016-02-26 15:30:00,49.43,49.53,49.43,49.47,77142.0,38.8052,38.8837,38.8052,38.8366,77142.0
2016-02-26 15:40:00,49.47,49.51,49.46,49.48,102489.0,38.8366,38.868,38.8287,38.8444,102489.0
2016-02-26 15:50:00,49.48,49.51,49.37,49.38,335064.0,38.8444,38.868,38.7581,38.7659,335064.0
2016-02-29 09:30:00,49.4,49.52,49.27,49.29,59486.0,38.7816,38.8758,38.6796,38.6953,59486.0
2016-02-29 09:40:00,49.28,49.42,49.17,49.29,32662.0,38.6874,38.7973,38.601,38.6953,32662.0
2016-02-29 09:50:00,49.31,49.46,49.29,49.31,36769.0,38.711,38.8287,38.6953,38.711,36769.0
2016-02-29 10:00:00,49.31,49.42,49.21,49.23,36690.0,38.711,38.7973,38.6324,38.6481,36690.0
2016-02-29 10:10:00,49.23,49.37,49.16,49.26,217364.0,38.6481,38.7581,38.5932,38.6717,217364.0
2016-02-29 10:20:00,49.27,49.5,49.27,49.35,182717.0,38.6796,38.8601,38.6796,38.7424,182717.0
2016-02-29 10:30:00,49.36,49.4,49.31,49.36,52846.0,38.7502,38.7816,38.711,38.7502,52846.0
2016-02-29 10:40:00,49.36,49.39,49.32,49.36,44050.0,38.7502,38.7738,38.7188,38.7502,44050.0
2016-02-29 10:50:00,49.35,49.46,49.34,49.41,83818.0,38.7424,38.8287,38.7345,38.7895,83818.0
2016-02-29 11:00:00,49.4,49.45,49.37,49.43,54978.0,38.7816,38.8209,38.7581,38.8052,54978.0
2016-02-29 11:10:00,49.43,49.5,49.42,49.43,49670.0,38.8052,38.8601,38.7973,38.8052,49670.0
2016-02-29 11:20:00,49.44,49.46,49.34,49.35,39296.0,38.813,38.8287,38.7345,38.7424,39296.0
2016-02-29 11:30:00,49.35,49.52,49.34,49.51,49980.0,38.7424,38.8758,38.7345,38.868,49980.0
2016-02-29 11:40:00,49.51,49.52,49.4,49.43,25394.0,38.868,38.8758,38.7816,38.8052,25394.0
2016-02-29 11:50:00,49.43,49.44,49.31,49.34,46209.0,38.8052,38.813,38.711,38.7345,46209.0
2016-02-29 12:00:00,49.34,49.35,49.28,49.32,57079.0,38.7345,38.7424,38.6874,38.7188,57079.0
2016-02-29 12:10:00,49.33,49.35,49.32,49.32,39685.0,38.7267,38.7424,38.7188,38.7188,39685.0
2016-02-29 12:20:00,49.32,49.34,49.3,49.31,52278.0,38.7188,38.7345,38.7031,38.711,52278.0
2016-02-29 12:30:00,49.32,49.34,49.25,49.25,37035.0,38.7188,38.7345,38.6638,38.6638,37035.0
2016-02-29 12:40:00,49.26,49.3,49.16,49.2,200257.0,38.6717,38.7031,38.5932,38.6246,200257.0
2016-02-29 12:50:00,49.2,49.26,49.2,49.22,42944.0,38.6246,38.6717,38.6246,38.6403,42944.0
2016-02-29 13:00:00,49.22,49.36,49.19,49.34,66358.0,38.6403,38.7502,38.6167,38.7345,66358.0
2016-02-29 13:10:00,49.34,49.39,49.3,49.39,49616.0,38.7345,38.7738,38.7031,38.7738,49616.0
2016-02-29 13:20:00,49.39,49.39,49.26,49.28,33559.0,38.7738,38.7738,38.6717,38.6874,33559.0
2016-02-29 13:30:00,49.27,49.27,49.21,49.23,20527.0,38.6796,38.6796,38.6324,38.6481,20527.0
2016-02-29 13:40:00,49.22,49.26,49.15,49.25,29679.0,38.6403,38.6717,38.5853,38.6638,29679.0
2016-02-29 13:50:00,49.25,49.26,49.23,49.25,51232.0,38.6638,38.6717,38.6481,38.6638,51232.0
2016-02-29 14:00:00,49.25,49.29,49.19,49.25,88042.0,38.6638,38.6953,38.6167,38.6638,88042.0
2016-02-29 14:10:00,49.25,49.28,49.24,49.24,42203.0,38.6638,38.6874,38.656,38.656,42203.0
2016-02-29 14:20:00,49.23,49.24,49.15,49.23,46187.0,38.6481,38.656,38.5853,38.6481,46187.0
2016-02-29 14:30:00,49.23,49.23,49.12,49.14,47252.0,38.6481,38.6481,38.5618,38.5775,47252.0
2016-02-29 14:40:00,49.15,49.17,49.04,49.04,57766.0,38.5853,38.601,38.499,38.499,57766.0
2016-02-29 14:50:00,49.05,49.05,48.92,48.95,77768.0,38.5068,38.5068,38.4048,38.4283,77768.0
2016-02-29 15:00:00,48.95,48.95,48.86,48.92,49998.0,38.4283,38.4283,38.3577,38.4048,49998.0
2016-02-29 15:10:00,48.91,48.92,48.8,48.8,61176.0,38.3969,38.4048,38.3106,38.3106,61176.0
2016-02-29 15:20:00,48.81,48.93,48.8,48.91,70596.0,38.3184,38.4126,38.3106,38.3969,70596.0
2016-02-29 15:30:00,48.91,49.0,48.87,48.99,104391.0,38.3969,38.4676,38.3655,38.4597,104391.0
2016-02-29 15:40:00,48.98,49.04,48.93,49.03,114966.0,38.4519,38.499,38.4126,38.4911,114966.0
2016-02-29 15:50:00,49.04,49.05,48.81,48.82,346260.0,38.499,38.5068,38.3184,38.3263,346260.0
2016-03-01 09:30:00,49.49,49.55,49.26,49.26,114917.0,38.8523,38.8994,38.6717,38.6717,114917.0
2016-03-01 09:40:00,49.26,49.31,49.15,49.26,17014.0,38.6717,38.711,38.5853,38.6717,17014.0
2016-03-01 09:50:00,49.27,49.42,49.26,49.39,98502.0,38.6796,38.7973,38.6717,38.7738,98502.0
2016-03-01 10:00:00,49.42,49.59,49.38,49.59,78422.0,38.7973,38.9308,38.7659,38.9308,78422.0
2016-03-01 10:10:00,49.58,49.72,49.56,49.66,107080.0,38.9229,39.0328,38.9072,38.9857,107080.0
2016-03-01 10:20:00,49.64,49.84,49.63,49.77,35033.0,38.97,39.127,38.9622,39.0721,35033.0
2016-03-01 10:30:00,49.78,49.84,49.74,49.75,29567.0,39.0799,39.127,39.0485,39.0564,29567.0
2016-03-01 10:40:00,49.75,49.76,49.61,49.62,34241.0,39.0564,39.0642,38.9465,38.9543,34241.0
2016-03-01 10:50:00,49.62,49.67,49.59,49.67,44439.0,38.9543,38.9936,38.9308,38.9936,44439.0
2016-03-01 11:00:00,49.67,49.81,49.64,49.8,74547.0,38.9936,39.1035,38.97,39.0956,74547.0
2016-03-01 11:10:00,49.81,49.91,49.79,49.91,43058.0,39.1035,39.182,39.0878,39.182,43058.0
2016-03-01 11:20:00,49.9,49.96,49.88,49.95,33179.0,39.1741,39.2212,39.1584,39.2134,33179.0
2016-03-01 11:30:00,49.95,50.07,49.94,50.04,84412.0,39.2134,39.3076,39.2055,39.284,84412.0
2016-03-01 11:40:00,50.04,50.04,49.99,50.02,36319.0,39.284,39.284,39.2448,39.2683,36319.0
2016-03-01 11:50:00,50.02,50.13,49.99,50.11,66927.0,39.2683,39.3547,39.2448,39.339,66927.0
2016-03-01 12:00:00,50.12,50.27,50.07,50.25,58835.0,39.3468,39.4646,39.3076,39.4489,58835.0
2016-03-01 12:10:00,50.25,50.33,50.14,50.22,81900.0,39.4489,39.5117,39.3625,39.4254,81900.0
2016-03-01 12:20:00,50.21,50.22,50.11,50.21,38222.0,39.4175,39.4254,39.339,39.4175,38222.0
2016-03-01 12:30:00,50.2,50.24,50.15,50.15,35400.0,39.4096,39.4411,39.3704,39.3704,35400.0
2016-03-01 12:40:00,50.14,50.2,50.13,50.17,24951.0,39.3625,39.4096,39.3547,39.3861,24951.0
2016-03-01 12:50:00,50.17,50.24,50.16,50.24,28699.0,39.3861,39.4411,39.3782,39.4411,28699.0
2016-03-01 13:00:00,50.24,50.24,50.15,50.16,39327.0,39.4411,39.4411,39.3704,39.3782,39327.0
2016-03-01 13:10:00,50.16,50.18,50.13,50.17,29469.0,39.3782,39.3939,39.3547,39.3861,29469.0
2016-03-01 13:20:00,50.17,50.26,50.17,50.22,48124.0,39.3861,39.4568,39.3861,39.4254,48124.0
2016-03-01 13:30:00,50.21,50.25,50.21,50.22,34053.0,39.4175,39.4489,39.4175,39.4254,34053.0
2016-03-01 13:40:00,50.22,50.27,50.21,50.23,28675.0,39.4254,39.4646,39.4175,39.4332,28675.0
2016-03-01 13:50:00,50.23,50.23,50.09,50.1,37245.0,39.4332,39.4332,39.3233,39.3311,37245.0
2016-03-01 14:00:00,50.11,50.14,50.08,50.11,34608.0,39.339,39.3625,39.3154,39.339,34608.0
2016-03-01 14:10:00,50.11,50.12,49.98,49.98,34007.0,39.339,39.3468,39.2369,39.2369,34007.0
2016-03-01 14:20:00,49.98,49.98,49.89,49.94,32629.0,39.2369,39.2369,39.1663,39.2055,32629.0
2016-03-01 14:30:00,49.94,50.05,49.93,49.99,57751.0,39.2055,39.2919,39.1977,39.2448,57751.0
2016-03-01 14:40:00,49.98,50.06,49.98,50.04,37169.0,39.2369,39.2997,39.2369,39.284,37169.0
2016-03-01 14:50:00,50.04,50.06,50.02,50.06,60847.0,39.284,39.2997,39.2683,39.2997,60847.0
2016-03-01 15:00:00,50.05,50.13,50.04,50.08,95130.0,39.2919,39.3547,39.284,39.3154,95130.0
2016-03-01 15:10:00,50.07,50.08,49.95,49.98,104228.0,39.3076,39.3154,39.2134,39.2369,104228.0
2016-03-01 15:20:00,49.97,49.98,49.91,49.92,57847.0,39.2291,39.2369,39.182,39.1898,57847.0
2016-03-01 15:30:00,49.93,49.93,49.87,49.87,64498.0,39.1977,39.1977,39.1506,39.1506,64498.0
2016-03-01 15:40:00,49.87,49.89,49.82,49.83,73807.0,39.1506,39.1663,39.1113,39.1192,73807.0
2016-03-01 15:50:00,49.83,49.99,49.82,49.98,177415.0,39.1192,39.2448,39.1113,39.2369,177415.0
2016-03-02 09:30:00,49.89,50.05,49.63,49.94,82137.0,39.1663,39.2919,38.9622,39.2055,82137.0
2016-03-02 09:40:00,49.97,50.22,49.95,50.17,63174.0,39.2291,39.4254,39.2134,39.3861,63174.0
2016-03-02 09:50:00,50.17,50.2,49.85,49.85,56042.0,39.3861,39.4096,39.1349,39.1349,56042.0
2016-03-02 10:00:00,49.86,50.05,49.83,50.01,38129.0,39.1427,39.2919,39.1192,39.2605,38129.0
2016-03-02 10:10:00,50.01,50.03,49.92,49.94,61291.0,39.2605,39.2762,39.1898,39.2055,61291.0
2016-03-02 10:20:00,49.94,49.94,49.82,49.83,43020.0,39.2055,39.2055,39.1113,39.1192,43020.0
2016-03-02 10:30:00,49.82,49.82,49.62,49.69,54122.0,39.1113,39.1113,38.9543,39.0093,54122.0
2016-03-02 10:40:00,49.67,49.74,49.65,49.7,51240.0,38.9936,39.0485,38.9779,39.0171,51240.0
2016-03-02 10:50:00,49.7,49.82,49.69,49.8,44481.0,39.0171,39.1113,39.0093,39.0956,44481.0
2016-03-02 11:00:00,49.8,49.95,49.78,49.89,107206.0,39.0956,39.2134,39.0799,39.1663,107206.0
2016-03-02 11:10:00,49.89,50.03,49.87,49.95,60386.0,39.1663,39.2762,39.1506,39.2134,60386.0
2016-03-02 11:20:00,49.95,50.1,49.94,50.02,34015.0,39.2134,39.3311,39.2055,39.2683,34015.0
2016-03-02 11:30:00,50.02,50.06,49.86,49.89,33125.0,39.2683,39.2997,39.1427,39.1663,33125.0
2016-03-02 11:40:00,49.88,49.97,49.87,49.93,29381.0,39.1584,39.2291,39.1506,39.1977,29381.0
2016-03-02 11:50:00,49.92,49.97,49.87,49.88,33360.0,39.1898,39.2291,39.1506,39.1584,33360.0
2016-03-02 12:00:00,49.87,49.88,49.79,49.84,48913.0,39.1506,39.1584,39.0878,39.127,48913.0
2016-03-02 12:10:00,49.84,49.85,49.75,49.78,41510.0,39.127,39.1349,39.0564,39.0799,41510.0
2016-03-02 12:20:00,49.78,49.81,49.73,49.74,40218.0,39.0799,39.1035,39.0407,39.0485,40218.0
2016-03-02 12:30:00,49.73,49.73,49.62,49.66,78519.0,39.0407,39.0407,38.9543,38.9857,78519.0
2016-03-02 12:40:00,49.66,49.7,49.65,49.67,40553.0,38.9857,39.0171,38.9779,38.9936,40553.0
2016-03-02 12:50:00,49.66,49.74,49.65,49.7,54263.0,38.9857,39.0485,38.9779,39.0171,54263.0
2016-03-02 13:00:00,49.7,49.73,49.65,49.71,69011.0,39.0171,39.0407,38.9779,39.025,69011.0
2016-03-02 13:10:00,49.71,49.73,49.68,49.69,68145.0,39.025,39.0407,39.0014,39.0093,68145.0
2016-03-02 13:20:00,49.7,49.73,49.68,49.69,45386.0,39.0171,39.0407,39.0014,39.0093,45386.0
2016-03-02 13:30:00,49.7,49.72,49.69,49.71,36293.0,39.0171,39.0328,39.0093,39.025,36293.0
2016-03-02 13:40:00,49.72,49.77,49.71,49.71,88212.0,39.0328,39.0721,39.025,39.025,88212.0
2016-03-02 13:50:00,49.7,49.72,49.63,49.65,38817.0,39.0171,39.0328,38.9622,38.9779,38817.0
2016-03-02 14:00:00,49.64,49.68,49.58,49.61,37162.0,38.97,39.0014,38.9229,38.9465,37162.0
2016-03-02 14:10:00,49.62,49.66,49.59,49.59,42632.0,38.9543,38.9857,38.9308,38.9308,42632.0
2016-03-02 14:20:00,49.59,49.71,49.59,49.7,57399.0,38.9308,39.025,38.9308,39.0171,57399.0
2016-03-02 14:30:00,49.7,49.76,49.68,49.76,44385.0,39.0171,39.0642,39.0014,39.0642,44385.0
2016-03-02 14:40:00,49.76,50.08,49.75,50.05,330269.0,39.0642,39.3154,39.0564,39.2919,330269.0
2016-03-02 14:50:00,50.06,50.42,50.04,50.31,238290.0,39.2997,39.5824,39.284,39.496,238290.0
2016-03-02 15:00:00,50.3,50.3,50.17,50.23,99564.0,39.4882,39.4882,39.3861,39.4332,99564.0
2016-03-02 15:10:00,50.23,50.43,50.22,50.32,138083.0,39.4332,39.5902,39.4254,39.5039,138083.0
2016-03-02 15:20:00,50.32,50.36,50.23,50.29,76726.0,39.5039,39.5353,39.4332,39.4803,76726.0
2016-03-02 15:30:00,50.29,50.33,50.24,50.3,112268.0,39.4803,39.5117,39.4411,39.4882,112268.0
2016-03-02 15:40:00,50.3,50.36,50.29,50.34,94504.0,39.4882,39.5353,39.4803,39.5196,94504.0
2016-03-02 15:50:00,50.34,50.43,50.3,50.42,235720.0,39.5196,39.5902,39.4882,39.5824,235720.0
2016-03-03 09:30:00,50.41,50.65,50.41,50.57,65827.0,39.5745,39.7629,39.5745,39.7001,65827.0
2016-03-03 09:40:00,50.57,50.73,50.53,50.6,67053.0,39.7001,39.8257,39.6687,39.7237,67053.0
2016-03-03 09:50:00,50.6,50.64,50.53,50.54,39568.0,39.7237,39.7551,39.6687,39.6766,39568.0
2016-03-03 10:00:00,50.52,50.65,50.5,50.62,66554.0,39.6609,39.7629,39.6452,39.7394,66554.0
2016-03-03 10:10:00,50.62,50.64,50.42,50.45,50528.0,39.7394,39.7551,39.5824,39.6059,50528.0
2016-03-03 10:20:00,50.45,50.5,50.35,50.46,81412.0,39.6059,39.6452,39.5274,39.6138,81412.0
2016-03-03 10:30:00,50.46,50.5,50.33,50.4,58320.0,39.6138,39.6452,39.5117,39.5667,58320.0
2016-03-03 10:40:00,50.41,50.43,50.25,50.43,52059.0,39.5745,39.5902,39.4489,39.5902,52059.0
2016-03-03 10:50:00,50.43,50.57,50.43,50.5,45014.0,39.5902,39.7001,39.5902,39.6452,45014.0
2016-03-03 11:00:00,50.49,50.66,50.46,50.65,101408.0,39.6373,39.7708,39.6138,39.7629,101408.0
2016-03-03 11:10:00,50.65,50.67,50.45,50.46,26527.0,39.7629,39.7786,39.6059,39.6138,26527.0
2016-03-03 11:20:00,50.47,50.47,50.27,50.33,33875.0,39.6216,39.6216,39.4646,39.5117,33875.0
2016-03-03 11:30:00,50.33,50.39,50.28,50.36,42405.0,39.5117,39.5588,39.4725,39.5353,42405.0
2016-03-03 11:40:00,50.35,50.41,50.32,50.34,25677.0,39.5274,39.5745,39.5039,39.5196,25677.0
2016-03-03 11:50:00,50.35,50.45,50.35,50.45,39040.0,39.5274,39.6059,39.5274,39.6059,39040.0
2016-03-03 12:00:00,50.46,50.48,50.39,50.47,48268.0,39.6138,39.6295,39.5588,39.6216,48268.0
2016-03-03 12:10:00,50.47,50.48,50.36,50.37,22208.0,39.6216,39.6295,39.5353,39.5431,22208.0
2016-03-03 12:20:00,50.36,50.38,50.32,50.34,30022.0,39.5353,39.551,39.5039,39.5196,30022.0
2016-03-03 12:30:00,50.35,50.45,50.34,50.45,23597.0,39.5274,39.6059,39.5196,39.6059,23597.0
2016-03-03 12:40:00,50.46,50.47,50.39,50.41,37516.0,39.6138,39.6216,39.5588,39.5745,37516.0
2016-03-03 12:50:00,50.42,50.53,50.41,50.52,36801.0,39.5824,39.6687,39.5745,39.6609,36801.0
2016-03-03 13:00:00,50.53,50.6,50.52,50.6,42824.0,39.6687,39.7237,39.6609,39.7237,42824.0
2016-03-03 13:10:00,50.6,50.63,50.55,50.55,33193.0,39.7237,39.7472,39.6844,39.6844,33193.0
2016-03-03 13:20:00,50.55,50.58,50.5,50.5,30357.0,39.6844,39.708,39.6452,39.6452,30357.0
2016-03-03 13:30:00,50.51,50.58,50.48,50.52,50083.0,39.653,39.708,39.6295,39.6609,50083.0
2016-03-03 13:40:00,50.52,50.55,50.48,50.54,33337.0,39.6609,39.6844,39.6295,39.6766,33337.0
2016-03-03 13:50:00,50.53,50.53,50.43,50.49,53856.0,39.6687,39.6687,39.5902,39.6373,53856.0
2016-03-03 14:00:00,50.48,50.62,50.48,50.6,69156.0,39.6295,39.7394,39.6295,39.7237,69156.0
2016-03-03 14:10:00,50.59,50.7,50.58,50.69,51676.0,39.7158,39.8022,39.708,39.7943,51676.0
2016-03-03 14:20:00,50.68,50.76,50.67,50.75,57595.0,39.7865,39.8493,39.7786,39.8414,57595.0
2016-03-03 14:30:00,50.75,50.84,50.73,50.84,66402.0,39.8414,39.9121,39.8257,39.9121,66402.0
2016-03-03 14:40:00,50.84,50.84,50.78,50.8,70644.0,39.9121,39.9121,39.865,39.8807,70644.0
2016-03-03 14:50:00,50.8,50.84,50.78,50.84,78480.0,39.8807,39.9121,39.865,39.9121,78480.0
2016-03-03 15:00:00,50.84,50.85,50.74,50.76,53105.0,39.9121,39.9199,39.8336,39.8493,53105.0
2016-03-03 15:10:00,50.76,50.78,50.73,50.75,61772.0,39.8493,39.865,39.8257,39.8414,61772.0
2016-03-03 15:20:00,50.75,50.76,50.71,50.71,39176.0,39.8414,39.8493,39.81,39.81,39176.0
2016-03-03 15:30:00,50.72,50.79,50.7,50.76,68013.0,39.8179,39.8728,39.8022,39.8493,68013.0
2016-03-03 15:40:00,50.77,50.8,50.74,50.8,80325.0,39.8571,39.8807,39.8336,39.8807,80325.0
2016-03-03 15:50:00,50.8,50.82,50.77,50.8,153924.0,39.8807,39.8964,39.8571,39.8807,153924.0
2016-03-04 09:30:00,50.8,51.02,50.75,50.94,110049.0,39.8807,40.0534,39.8414,39.9906,110049.0
2016-03-04 09:40:00,50.92,50.97,50.62,50.73,36018.0,39.9749,40.0141,39.7394,39.8257,36018.0
2016-03-04 09:50:00,50.76,50.89,50.63,50.74,31074.0,39.8493,39.9513,39.7472,39.8336,31074.0
2016-03-04 10:00:00,50.75,50.98,50.71,50.96,86373.0,39.8414,40.022,39.81,40.0063,86373.0
2016-03-04 10:10:00,50.96,51.08,50.91,50.98,49093.0,40.0063,40.1005,39.967,40.022,49093.0
2016-03-04 10:20:00,50.99,51.06,50.92,50.97,66492.0,40.0298,40.0848,39.9749,40.0141,66492.0
2016-03-04 10:30:00,50.97,51.1,50.95,51.09,46030.0,40.0141,40.1162,39.9984,40.1083,46030.0
2016-03-04 10:40:00,51.1,51.24,51.09,51.23,40530.0,40.1162,40.2261,40.1083,40.2183,40530.0
2016-03-04 10:50:00,51.24,51.29,51.14,51.18,62245.0,40.2261,40.2654,40.1476,40.179,62245.0
2016-03-04 11:00:00,51.19,51.36,51.19,51.33,70328.0,40.1869,40.3203,40.1869,40.2968,70328.0
2016-03-04 11:10:00,51.33,51.44,51.28,51.44,50208.0,40.2968,40.3831,40.2575,40.3831,50208.0
2016-03-04 11:20:00,51.43,51.44,51.18,51.19,48963.0,40.3753,40.3831,40.179,40.1869,48963.0
2016-03-04 11:30:00,51.19,51.3,51.17,51.21,61061.0,40.1869,40.2732,40.1712,40.2026,61061.0
2016-03-04 11:40:00,51.22,51.29,51.18,51.2,53821.0,40.2104,40.2654,40.179,40.1947,53821.0
2016-03-04 11:50:00,51.2,51.22,51.13,51.18,88471.0,40.1947,40.2104,40.1397,40.179,88471.0
2016-03-04 12:00:00,51.18,51.2,51.1,51.11,87052.0,40.179,40.1947,40.1162,40.124,87052.0
2016-03-04 12:10:00,51.11,51.15,51.07,51.15,78424.0,40.124,40.1554,40.0926,40.1554,78424.0
2016-03-04 12:20:00,51.16,51.23,51.11,51.21,75084.0,40.1633,40.2183,40.124,40.2026,75084.0
2016-03-04 12:30:00,51.21,51.25,51.18,51.22,48603.0,40.2026,40.234,40.179,40.2104,48603.0
2016-03-04 12:40:00,51.23,51.25,51.2,51.23,74845.0,40.2183,40.234,40.1947,40.2183,74845.0
2016-03-04 12:50:00,51.23,51.37,51.22,51.37,52512.0,40.2183,40.3282,40.2104,40.3282,52512.0
2016-03-04 13:00:00,51.36,51.39,51.25,51.29,40052.0,40.3203,40.3439,40.234,40.2654,40052.0
2016-03-04 13:10:00,51.28,51.34,51.27,51.32,37849.0,40.2575,40.3046,40.2497,40.2889,37849.0
2016-03-04 13:20:00,51.32,51.43,51.29,51.42,43962.0,40.2889,40.3753,40.2654,40.3674,43962.0
2016-03-04 13:30:00,51.42,51.47,51.4,51.46,45403.0,40.3674,40.4067,40.3517,40.3988,45403.0
2016-03-04 13:40:00,51.46,51.5,51.45,51.47,41942.0,40.3988,40.4302,40.391,40.4067,41942.0
2016-03-04 13:50:00,51.48,51.5,51.43,51.46,57059.0,40.4145,40.4302,40.3753,40.3988,57059.0
2016-03-04 14:00:00,51.45,51.45,51.34,51.34,51093.0,40.391,40.391,40.3046,40.3046,51093.0
2016-03-04 14:10:00,51.33,51.34,51.16,51.16,47044.0,40.2968,40.3046,40.1633,40.1633,47044.0
2016-03-04 14:20:00,51.15,51.18,51.03,51.04,44801.0,40.1554,40.179,40.0612,40.0691,44801.0
2016-03-04 14:30:00,51.03,51.12,51.02,51.03,46851.0,40.0612,40.1319,40.0534,40.0612,46851.0
2016-03-04 14:40:00,51.02,51.02,50.82,50.86,118607.0,40.0534,40.0534,39.8964,39.9278,118607.0
2016-03-04 14:50:00,50.86,50.98,50.82,50.97,66877.0,39.9278,40.022,39.8964,40.0141,66877.0
2016-03-04 15:00:00,50.98,51.0,50.87,51.0,50126.0,40.022,40.0377,39.9356,40.0377,50126.0
2016-03-04 15:10:00,51.0,51.07,50.93,51.06,96885.0,40.0377,40.0926,39.9827,40.0848,96885.0
2016-03-04 15:20:00,51.07,51.13,51.05,51.11,60271.0,40.0926,40.1397,40.0769,40.124,60271.0
2016-03-04 15:30:00,51.11,51.19,51.06,51.11,63852.0,40.124,40.1869,40.0848,40.124,63852.0
2016-03-04 15:40:00,51.11,51.3,51.11,51.24,336424.0,40.124,40.2732,40.124,40.2261,336424.0
2016-03-04 15:50:00,51.25,51.33,51.22,51.26,396857.0,40.234,40.2968,40.2104,40.2418,396857.0
2016-03-07 09:30:00,51.1,51.45,51.0,51.38,112402.0,40.1162,40.391,40.0377,40.336,112402.0
2016-03-07 09:40:00,51.37,51.38,51.26,51.3,45067.0,40.3282,40.336,40.2418,40.2732,45067.0
2016-03-07 09:50:00,51.29,51.35,51.18,51.25,46027.0,40.2654,40.3125,40.179,40.234,46027.0
2016-03-07 10:00:00,51.25,51.46,51.22,51.37,157797.0,40.234,40.3988,40.2104,40.3282,157797.0
2016-03-07 10:10:00,51.35,51.52,51.27,51.52,59448.0,40.3125,40.4459,40.2497,40.4459,59448.0
2016-03-07 10:20:00,51.51,51.52,51.34,51.38,81218.0,40.4381,40.4459,40.3046,40.336,81218.0
2016-03-07 10:30:00,51.38,51.49,51.38,51.49,82692.0,40.336,40.4224,40.336,40.4224,82692.0
2016-03-07 10:40:00,51.48,51.51,51.39,51.39,66011.0,40.4145,40.4381,40.3439,40.3439,66011.0
2016-03-07 10:50:00,51.38,51.48,51.33,51.48,37385.0,40.336,40.4145,40.2968,40.4145,37385.0
2016-03-07 11:00:00,51.48,51.55,51.42,51.53,31290.0,40.4145,40.4695,40.3674,40.4538,31290.0
2016-03-07 11:10:00,51.54,51.59,51.49,51.57,73860.0,40.4616,40.5009,40.4224,40.4852,73860.0
2016-03-07 11:20:00,51.58,51.62,51.51,51.54,48627.0,40.493,40.5244,40.4381,40.4616,48627.0
2016-03-07 11:30:00,51.54,51.69,51.49,51.6,58021.0,40.4616,40.5794,40.4224,40.5087,58021.0
2016-03-07 11:40:00,51.61,51.74,51.58,51.69,52134.0,40.5166,40.6186,40.493,40.5794,52134.0
2016-03-07 11:50:00,51.68,51.74,51.63,51.69,48575.0,40.5715,40.6186,40.5323,40.5794,48575.0
2016-03-07 12:00:00,51.67,51.75,51.67,51.73,32152.0,40.5637,40.6265,40.5637,40.6108,32152.0
2016-03-07 12:10:00,51.73,51.77,51.67,51.7,70962.0,40.6108,40.6422,40.5637,40.5872,70962.0
2016-03-07 12:20:00,51.7,51.78,51.7,51.74,57427.0,40.5872,40.65,40.5872,40.6186,57427.0
2016-03-07 12:30:00,51.74,51.84,51.74,51.77,39206.0,40.6186,40.6971,40.6186,40.6422,39206.0
2016-03-07 12:40:00,51.77,51.81,51.68,51.7,43569.0,40.6422,40.6736,40.5715,40.5872,43569.0
2016-03-07 12:50:00,51.69,51.81,51.68,51.77,39194.0,40.5794,40.6736,40.5715,40.6422,39194.0
2016-03-07 13:00:00,51.77,51.81,51.76,51.78,50816.0,40.6422,40.6736,40.6343,40.65,50816.0
2016-03-07 13:10:00,51.78,51.8,51.74,51.77,42174.0,40.65,40.6657,40.6186,40.6422,42174.0
2016-03-07 13:20:00,51.78,51.78,51.7,51.73,22460.0,40.65,40.65,40.5872,40.6108,22460.0
2016-03-07 13:30:00,51.72,51.73,51.63,51.66,52059.0,40.6029,40.6108,40.5323,40.5558,52059.0
2016-03-07 13:40:00,51.66,51.74,51.65,51.73,29338.0,40.5558,40.6186,40.548,40.6108,29338.0
2016-03-07 13:50:00,51.72,51.8,51.72,51.77,26921.0,40.6029,40.6657,40.6029,40.6422,26921.0
2016-03-07 14:00:00,51.76,51.8,51.7,51.73,40926.0,40.6343,40.6657,40.5872,40.6108,40926.0
2016-03-07 14:10:00,51.73,51.77,51.69,51.69,57408.0,40.6108,40.6422,40.5794,40.5794,57408.0
2016-03-07 14:20:00,51.68,51.72,51.6,51.61,34456.0,40.5715,40.6029,40.5087,40.5166,34456.0
2016-03-07 14:30:00,51.61,51.61,51.43,51.45,69192.0,40.5166,40.5166,40.3753,40.391,69192.0
2016-03-07 14:40:00,51.45,51.59,51.45,51.59,94184.0,40.391,40.5009,40.391,40.5009,94184.0
2016-03-07 14:50:00,51.59,51.69,51.56,51.66,65017.0,40.5009,40.5794,40.4773,40.5558,65017.0
2016-03-07 15:00:00,51.65,51.7,51.54,51.69,62877.0,40.548,40.5872,40.4616,40.5794,62877.0
2016-03-07 15:10:00,51.68,51.9,51.66,51.89,77546.0,40.5715,40.7442,40.5558,40.7364,77546.0
2016-03-07 15:20:00,51.89,51.93,51.83,51.85,74742.0,40.7364,40.7678,40.6893,40.705,74742.0
2016-03-07 15:30:00,51.84,51.93,51.83,51.85,127720.0,40.6971,40.7678,40.6893,40.705,127720.0
2016-03-07 15:40:00,51.86,51.88,51.75,51.78,106968.0,40.7128,40.7285,40.6265,40.65,106968.0
2016-03-07 15:50:00,51.77,51.91,51.74,51.91,308252.0,40.6422,40.7521,40.6186,40.7521,308252.0
2016-03-08 09:30:00,51.44,51.9,51.1,51.18,165235.0,40.3831,40.7442,40.1162,40.179,165235.0
2016-03-08 09:40:00,51.09,51.11,50.84,50.94,56182.0,40.1083,40.124,39.9121,39.9906,56182.0
2016-03-08 09:50:00,50.95,50.95,50.76,50.83,216775.0,39.9984,39.9984,39.8493,39.9042,216775.0
2016-03-08 10:00:00,50.83,50.84,50.69,50.7,99304.0,39.9042,39.9121,39.7943,39.8022,99304.0
2016-03-08 10:10:00,50.7,50.91,50.69,50.79,265516.0,39.8022,39.967,39.7943,39.8728,265516.0
2016-03-08 10:20:00,50.79,50.92,50.73,50.76,46905.0,39.8728,39.9749,39.8257,39.8493,46905.0
2016-03-08 10:30:00,50.75,50.87,50.7,50.77,34927.0,39.8414,39.9356,39.8022,39.8571,34927.0
2016-03-08 10:40:00,50.76,50.82,50.69,50.79,124049.0,39.8493,39.8964,39.7943,39.8728,124049.0
2016-03-08 10:50:00,50.8,50.8,50.64,50.67,55018.0,39.8807,39.8807,39.7551,39.7786,55018.0
2016-03-08 11:00:00,50.68,50.96,50.67,50.87,48260.0,39.7865,40.0063,39.7786,39.9356,48260.0
2016-03-08 11:10:00,50.86,50.86,50.73,50.73,88194.0,39.9278,39.9278,39.8257,39.8257,88194.0
2016-03-08 11:20:00,50.73,50.84,50.66,50.76,46349.0,39.8257,39.9121,39.7708,39.8493,46349.0
2016-03-08 11:30:00,50.76,50.94,50.76,50.85,51859.0,39.8493,39.9906,39.8493,39.9199,51859.0
2016-03-08 11:40:00,50.84,50.94,50.83,50.88,90255.0,39.9121,39.9906,39.9042,39.9435,90255.0
2016-03-08 11:50:00,50.89,51.01,50.85,50.93,68362.0,39.9513,40.0455,39.9199,39.9827,68362.0
2016-03-08 12:00:00,50.92,51.05,50.86,51.03,64423.0,39.9749,40.0769,39.9278,40.0612,64423.0
2016-03-08 12:10:00,51.03,51.04,50.9,50.93,80754.0,40.0612,40.0691,39.9592,39.9827,80754.0
2016-03-08 12:20:00,50.94,51.02,50.93,50.98,42686.0,39.9906,40.0534,39.9827,40.022,42686.0
2016-03-08 12:30:00,50.98,51.03,50.92,50.98,94435.0,40.022,40.0612,39.9749,40.022,94435.0
2016-03-08 12:40:00,50.97,51.04,50.92,51.0,41801.0,40.0141,40.0691,39.9749,40.0377,41801.0
2016-03-08 12:50:00,50.99,51.02,50.93,51.01,35448.0,40.0298,40.0534,39.9827,40.0455,35448.0
2016-03-08 13:00:00,51.0,51.04,50.92,51.01,65141.0,40.0377,40.0691,39.9749,40.0455,65141.0
2016-03-08 13:10:00,51.02,51.02,50.89,50.89,89535.0,40.0534,40.0534,39.9513,39.9513,89535.0
2016-03-08 13:20:00,50.9,50.99,50.85,50.87,53544.0,39.9592,40.0298,39.9199,39.9356,53544.0
2016-03-08 13:30:00,50.89,51.02,50.88,51.0,54407.0,39.9513,40.0534,39.9435,40.0377,54407.0
2016-03-08 13:40:00,51.0,51.05,50.91,50.92,73374.0,40.0377,40.0769,39.967,39.9749,73374.0
2016-03-08 13:50:00,50.91,50.97,50.91,50.92,58350.0,39.967,40.0141,39.967,39.9749,58350.0
2016-03-08 14:00:00,50.91,51.03,50.89,51.0,64624.0,39.967,40.0612,39.9513,40.0377,64624.0
2016-03-08 14:10:00,51.0,51.09,50.99,51.03,78897.0,40.0377,40.1083,40.0298,40.0612,78897.0
2016-03-08 14:20:00,51.04,51.13,51.01,51.02,58241.0,40.0691,40.1397,40.0455,40.0534,58241.0
2016-03-08 14:30:00,51.02,51.06,50.97,51.0,62963.0,40.0534,40.0848,40.0141,40.0377,62963.0
2016-03-08 14:40:00,51.0,51.11,50.95,51.0,43625.0,40.0377,40.124,39.9984,40.0377,43625.0
2016-03-08 14:50:00,50.99,51.08,50.96,51.02,46426.0,40.0298,40.1005,40.0063,40.0534,46426.0
2016-03-08 15:00:00,51.02,51.06,50.94,50.94,57012.0,40.0534,40.0848,39.9906,39.9906,57012.0
2016-03-08 15:10:00,50.95,51.0,50.85,50.86,66123.0,39.9984,40.0377,39.9199,39.9278,66123.0
2016-03-08 15:20:00,50.87,50.97,50.8,50.8,82574.0,39.9356,40.0141,39.8807,39.8807,82574.0
2016-03-08 15:30:00,50.79,50.82,50.7,50.73,124358.0,39.8728,39.8964,39.8022,39.8257,124358.0
2016-03-08 15:40:00,50.73,50.82,50.67,50.8,184699.0,39.8257,39.8964,39.7786,39.8807,184699.0
2016-03-08 15:50:00,50.8,50.85,50.72,50.74,494029.0,39.8807,39.9199,39.8179,39.8336,494029.0
2016-03-09 09:30:00,50.94,51.01,50.74,50.98,80905.0,39.9906,40.0455,39.8336,40.022,80905.0
2016-03-09 09:40:00,50.99,51.13,50.89,51.02,56508.0,40.0298,40.1397,39.9513,40.0534,56508.0
2016-03-09 09:50:00,51.0,51.1,50.84,50.93,51973.0,40.0377,40.1162,39.9121,39.9827,51973.0
2016-03-09 10:00:00,50.91,50.94,50.77,50.82,67049.0,39.967,39.9906,39.8571,39.8964,67049.0
2016-03-09 10:10:00,50.77,50.86,50.65,50.69,59164.0,39.8571,39.9278,39.7629,39.7943,59164.0
2016-03-09 10:20:00,50.69,50.74,50.59,50.6,81646.0,39.7943,39.8336,39.7158,39.7237,81646.0
2016-03-09 10:30:00,50.62,50.97,50.61,50.88,121099.0,39.7394,40.0141,39.7315,39.9435,121099.0
2016-03-09 10:40:00,50.89,50.95,50.75,50.77,96730.0,39.9513,39.9984,39.8414,39.8571,96730.0
2016-03-09 10:50:00,50.77,50.77,50.33,50.47,158619.0,39.8571,39.8571,39.5117,39.6216,158619.0
2016-03-09 11:00:00,50.48,50.64,50.44,50.57,70147.0,39.6295,39.7551,39.5981,39.7001,70147.0
2016-03-09 11:10:00,50.57,50.71,50.57,50.69,55008.0,39.7001,39.81,39.7001,39.7943,55008.0
2016-03-09 11:20:00,50.7,50.87,50.65,50.76,64649.0,39.8022,39.9356,39.7629,39.8493,64649.0
2016-03-09 11:30:00,50.76,50.83,50.69,50.83,56113.0,39.8493,39.9042,39.7943,39.9042,56113.0
2016-03-09 11:40:00,50.82,50.82,50.69,50.76,58333.0,39.8964,39.8964,39.7943,39.8493,58333.0
2016-03-09 11:50:00,50.76,50.86,50.74,50.82,44841.0,39.8493,39.9278,39.8336,39.8964,44841.0
2016-03-09 12:00:00,50.83,50.83,50.72,50.73,38996.0,39.9042,39.9042,39.8179,39.8257,38996.0
2016-03-09 12:10:00,50.73,50.79,50.7,50.76,42701.0,39.8257,39.8728,39.8022,39.8493,42701.0
2016-03-09 12:20:00,50.76,50.77,50.7,50.7,47750.0,39.8493,39.8571,39.8022,39.8022,47750.0
2016-03-09 12:30:00,50.71,50.74,50.7,50.71,66857.0,39.81,39.8336,39.8022,39.81,66857.0
2016-03-09 12:40:00,50.7,50.7,50.54,50.56,79738.0,39.8022,39.8022,39.6766,39.6923,79738.0
2016-03-09 12:50:00,50.57,50.65,50.52,50.53,32336.0,39.7001,39.7629,39.6609,39.6687,32336.0
2016-03-09 13:00:00,50.53,50.53,50.46,50.46,46435.0,39.6687,39.6687,39.6138,39.6138,46435.0
2016-03-09 13:10:00,50.46,50.55,50.4,50.43,48295.0,39.6138,39.6844,39.5667,39.5902,48295.0
2016-03-09 13:20:00,50.43,50.46,50.37,50.42,46952.0,39.5902,39.6138,39.5431,39.5824,46952.0
2016-03-09 13:30:00,50.42,50.49,50.42,50.44,39683.0,39.5824,39.6373,39.5824,39.5981,39683.0
2016-03-09 13:40:00,50.44,50.51,50.37,50.48,59551.0,39.5981,39.653,39.5431,39.6295,59551.0
2016-03-09 13:50:00,50.48,50.5,50.43,50.49,52761.0,39.6295,39.6452,39.5902,39.6373,52761.0
2016-03-09 14:00:00,50.49,50.5,50.44,50.47,52060.0,39.6373,39.6452,39.5981,39.6216,52060.0
2016-03-09 14:10:00,50.47,50.47,50.3,50.31,121948.0,39.6216,39.6216,39.4882,39.496,121948.0
2016-03-09 14:20:00,50.31,50.31,50.26,50.3,95354.0,39.496,39.496,39.4568,39.4882,95354.0
2016-03-09 14:30:00,50.3,50.31,50.22,50.24,62587.0,39.4882,39.496,39.4254,39.4411,62587.0
2016-03-09 14:40:00,50.24,50.3,50.17,50.26,104101.0,39.4411,39.4882,39.3861,39.4568,104101.0
2016-03-09 14:50:00,50.26,50.27,50.18,50.19,101233.0,39.4568,39.4646,39.3939,39.4018,101233.0
2016-03-09 15:00:00,50.19,50.25,50.16,50.16,85927.0,39.4018,39.4489,39.3782,39.3782,85927.0
2016-03-09 15:10:00,50.16,50.17,50.09,50.11,113528.0,39.3782,39.3861,39.3233,39.339,113528.0
2016-03-09 15:20:00,50.11,50.12,50.05,50.11,149329.0,39.339,39.3468,39.2919,39.339,149329.0
2016-03-09 15:30:00,50.1,50.19,50.07,50.18,273797.0,39.3311,39.4018,39.3076,39.3939,273797.0
2016-03-09 15:40:00,50.18,50.18,50.04,50.05,309518.0,39.3939,39.3939,39.284,39.2919,309518.0
2016-03-09 15:50:00,50.05,50.06,50.0,50.05,604755.0,39.2919,39.2997,39.2526,39.2919,604755.0
2016-03-10 09:30:00,50.43,50.63,50.14,50.31,243964.0,39.5902,39.7472,39.3625,39.496,243964.0
2016-03-10 09:40:00,50.3,50.37,50.17,50.37,114817.0,39.4882,39.5431,39.3861,39.5431,114817.0
2016-03-10 09:50:00,50.38,50.53,50.32,50.48,126739.0,39.551,39.6687,39.5039,39.6295,126739.0
2016-03-10 10:00:00,50.48,50.6,50.4,50.44,99862.0,39.6295,39.7237,39.5667,39.5981,99862.0
2016-03-10 10:10:00,50.45,50.5,50.28,50.39,62072.0,39.6059,39.6452,39.4725,39.5588,62072.0
2016-03-10 10:20:00,50.38,50.53,50.35,50.4,53891.0,39.551,39.6687,39.5274,39.5667,53891.0
2016-03-10 10:30:00,50.4,50.41,50.13,50.19,75056.0,39.5667,39.5745,39.3547,39.4018,75056.0
2016-03-10 10:40:00,50.18,50.45,50.14,50.34,60474.0,39.3939,39.6059,39.3625,39.5196,60474.0
2016-03-10 10:50:00,50.34,50.44,50.19,50.19,60216.0,39.5196,39.5981,39.4018,39.4018,60216.0
2016-03-10 11:00:00,50.2,50.23,50.05,50.2,69627.0,39.4096,39.4332,39.2919,39.4096,69627.0
2016-03-10 11:10:00,50.2,50.3,50.15,50.16,91177.0,39.4096,39.4882,39.3704,39.3782,91177.0
2016-03-10 11:20:00,50.14,50.14,49.93,50.12,79518.0,39.3625,39.3625,39.1977,39.3468,79518.0
2016-03-10 11:30:00,50.13,50.13,49.8,49.84,147811.0,39.3547,39.3547,39.0956,39.127,147811.0
2016-03-10 11:40:00,49.84,50.02,49.82,50.01,88651.0,39.127,39.2683,39.1113,39.2605,88651.0
2016-03-10 11:50:00,50.01,50.1,49.94,50.01,59000.0,39.2605,39.3311,39.2055,39.2605,59000.0
2016-03-10 12:00:00,50.0,50.14,50.0,50.1,50348.0,39.2526,39.3625,39.2526,39.3311,50348.0
2016-03-10 12:10:00,50.11,50.13,50.04,50.05,52444.0,39.339,39.3547,39.284,39.2919,52444.0
2016-03-10 12:20:00,50.06,50.07,49.97,49.98,57258.0,39.2997,39.3076,39.2291,39.2369,57258.0
2016-03-10 12:30:00,49.99,50.03,49.87,49.91,48124.0,39.2448,39.2762,39.1506,39.182,48124.0
2016-03-10 12:40:00,49.92,49.93,49.81,49.88,56242.0,39.1898,39.1977,39.1035,39.1584,56242.0
2016-03-10 12:50:00,49.87,50.0,49.87,49.96,60112.0,39.1506,39.2526,39.1506,39.2212,60112.0
2016-03-10 13:00:00,49.96,50.01,49.92,49.93,49783.0,39.2212,39.2605,39.1898,39.1977,49783.0
2016-03-10 13:10:00,49.92,49.99,49.86,49.99,53035.0,39.1898,39.2448,39.1427,39.2448,53035.0
2016-03-10 13:20:00,49.98,50.05,49.9,50.03,60355.0,39.2369,39.2919,39.1741,39.2762,60355.0
2016-03-10 13:30:00,50.03,50.09,49.98,50.08,54633.0,39.2762,39.3233,39.2369,39.3154,54633.0
2016-03-10 13:40:00,50.08,50.09,50.01,50.01,47158.0,39.3154,39.3233,39.2605,39.2605,47158.0
2016-03-10 13:50:00,50.01,50.11,50.01,50.04,54229.0,39.2605,39.339,39.2605,39.284,54229.0
2016-03-10 14:00:00,50.05,50.1,49.95,49.97,67983.0,39.2919,39.3311,39.2134,39.2291,67983.0
2016-03-10 14:10:00,49.96,50.05,49.9,50.04,56196.0,39.2212,39.2919,39.1741,39.284,56196.0
2016-03-10 14:20:00,50.03,50.2,50.01,50.17,59790.0,39.2762,39.4096,39.2605,39.3861,59790.0
2016-03-10 14:30:00,50.17,50.2,50.1,50.2,57086.0,39.3861,39.4096,39.3311,39.4096,57086.0
2016-03-10 14:40:00,50.19,50.43,50.19,50.41,86083.0,39.4018,39.5902,39.4018,39.5745,86083.0
2016-03-10 14:50:00,50.41,50.46,50.34,50.39,67445.0,39.5745,39.6138,39.5196,39.5588,67445.0
2016-03-10 15:00:00,50.4,50.45,50.3,50.35,96439.0,39.5667,39.6059,39.4882,39.5274,96439.0
2016-03-10 15:10:00,50.36,50.54,50.35,50.48,98844.0,39.5353,39.6766,39.5274,39.6295,98844.0
2016-03-10 15:20:00,50.48,50.61,50.4,50.59,121932.0,39.6295,39.7315,39.5667,39.7158,121932.0
2016-03-10 15:30:00,50.58,50.6,50.44,50.44,110928.0,39.708,39.7237,39.5981,39.5981,110928.0
2016-03-10 15:40:00,50.45,50.49,50.41,50.45,117512.0,39.6059,39.6373,39.5745,39.6059,117512.0
2016-03-10 15:50:00,50.43,50.55,50.42,50.55,377929.0,39.5902,39.6844,39.5824,39.6844,377929.0
2016-03-11 09:30:00,50.88,51.11,50.74,51.0,153382.0,39.9435,40.124,39.8336,40.0377,153382.0
2016-03-11 09:40:00,50.97,51.05,50.9,50.98,60303.0,40.0141,40.0769,39.9592,40.022,60303.0
2016-03-11 09:50:00,50.98,51.06,50.95,50.98,59201.0,40.022,40.0848,39.9984,40.022,59201.0
2016-03-11 10:00:00,50.98,51.08,50.93,51.0,138453.0,40.022,40.1005,39.9827,40.0377,138453.0
2016-03-11 10:10:00,51.0,51.13,51.0,51.12,80218.0,40.0377,40.1397,40.0377,40.1319,80218.0
2016-03-11 10:20:00,51.11,51.21,51.04,51.06,90378.0,40.124,40.2026,40.0691,40.0848,90378.0
2016-03-11 10:30:00,51.08,51.15,51.01,51.1,59308.0,40.1005,40.1554,40.0455,40.1162,59308.0
2016-03-11 10:40:00,51.1,51.18,51.04,51.07,50455.0,40.1162,40.179,40.0691,40.0926,50455.0
2016-03-11 10:50:00,51.06,51.13,51.0,51.11,62250.0,40.0848,40.1397,40.0377,40.124,62250.0
2016-03-11 11:00:00,51.1,51.25,51.09,51.22,61647.0,40.1162,40.234,40.1083,40.2104,61647.0
2016-03-11 11:10:00,51.23,51.36,51.21,51.28,79468.0,40.2183,40.3203,40.2026,40.2575,79468.0
2016-03-11 11:20:00,51.28,51.37,51.19,51.32,54935.0,40.2575,40.3282,40.1869,40.2889,54935.0
2016-03-11 11:30:00,51.32,51.46,51.26,51.27,63766.0,40.2889,40.3988,40.2418,40.2497,63766.0
2016-03-11 11:40:00,51.25,51.33,51.24,51.31,55881.0,40.234,40.2968,40.2261,40.2811,55881.0
2016-03-11 11:50:00,51.32,51.36,51.24,51.31,38698.0,40.2889,40.3203,40.2261,40.2811,38698.0
2016-03-11 12:00:00,51.31,51.35,51.27,51.34,33000.0,40.2811,40.3125,40.2497,40.3046,33000.0
2016-03-11 12:10:00,51.34,51.4,51.28,51.33,22608.0,40.3046,40.3517,40.2575,40.2968,22608.0
2016-03-11 12:20:00,51.32,51.35,51.29,51.31,30645.0,40.2889,40.3125,40.2654,40.2811,30645.0
2016-03-11 12:30:00,51.31,51.34,51.28,51.3,33653.0,40.2811,40.3046,40.2575,40.2732,33653.0
2016-03-11 12:40:00,51.3,51.33,51.27,51.31,34558.0,40.2732,40.2968,40.2497,40.2811,34558.0
2016-03-11 12:50:00,51.31,51.32,51.28,51.3,41970.0,40.2811,40.2889,40.2575,40.2732,41970.0
2016-03-11 13:00:00,51.3,51.31,51.11,51.17,42244.0,40.2732,40.2811,40.124,40.1712,42244.0
2016-03-11 13:10:00,51.16,51.26,51.16,51.26,37336.0,40.1633,40.2418,40.1633,40.2418,37336.0
2016-03-11 13:20:00,51.26,51.28,51.22,51.23,42732.0,40.2418,40.2575,40.2104,40.2183,42732.0
2016-03-11 13:30:00,51.23,51.26,51.21,51.22,44604.0,40.2183,40.2418,40.2026,40.2104,44604.0
2016-03-11 13:40:00,51.22,51.23,51.11,51.19,35663.0,40.2104,40.2183,40.124,40.1869,35663.0
2016-03-11 13:50:00,51.19,51.22,51.17,51.17,30445.0,40.1869,40.2104,40.1712,40.1712,30445.0
2016-03-11 14:00:00,51.17,51.19,51.11,51.11,50846.0,40.1712,40.1869,40.124,40.124,50846.0
2016-03-11 14:10:00,51.11,51.12,50.98,51.03,60633.0,40.124,40.1319,40.022,40.0612,60633.0
2016-03-11 14:20:00,51.03,51.11,51.02,51.04,32375.0,40.0612,40.124,40.0534,40.0691,32375.0
2016-03-11 14:30:00,51.04,51.06,51.0,51.01,29575.0,40.0691,40.0848,40.0377,40.0455,29575.0
2016-03-11 14:40:00,51.01,51.09,50.99,51.05,54547.0,40.0455,40.1083,40.0298,40.0769,54547.0
2016-03-11 14:50:00,51.05,51.13,51.03,51.12,47892.0,40.0769,40.1397,40.0612,40.1319,47892.0
2016-03-11 15:00:00,51.12,51.21,51.11,51.2,50748.0,40.1319,40.2026,40.124,40.1947,50748.0
2016-03-11 15:10:00,51.2,51.26,51.17,51.22,54496.0,40.1947,40.2418,40.1712,40.2104,54496.0
2016-03-11 15:20:00,51.22,51.28,51.21,51.24,63077.0,40.2104,40.2575,40.2026,40.2261,63077.0
2016-03-11 15:30:00,51.24,51.27,51.15,51.26,94382.0,40.2261,40.2497,40.1554,40.2418,94382.0
2016-03-11 15:40:00,51.26,51.35,51.24,51.27,110978.0,40.2418,40.3125,40.2261,40.2497,110978.0
2016-03-11 15:50:00,51.27,51.28,51.17,51.25,308504.0,40.2497,40.2575,40.1712,40.234,308504.0
2016-03-14 09:30:00,50.9,51.11,50.86,50.99,78693.0,39.9592,40.124,39.9278,40.0298,78693.0
2016-03-14 09:40:00,50.99,51.15,50.9,50.97,52893.0,40.0298,40.1554,39.9592,40.0141,52893.0
2016-03-14 09:50:00,50.97,51.17,50.94,51.17,77179.0,40.0141,40.1712,39.9906,40.1712,77179.0
2016-03-14 10:00:00,51.17,51.23,51.09,51.15,69745.0,40.1712,40.2183,40.1083,40.1554,69745.0
2016-03-14 10:10:00,51.14,51.23,51.11,51.13,79020.0,40.1476,40.2183,40.124,40.1397,79020.0
2016-03-14 10:20:00,51.14,51.16,51.05,51.09,32696.0,40.1476,40.1633,40.0769,40.1083,32696.0
2016-03-14 10:30:00,51.09,51.28,51.08,51.2,26478.0,40.1083,40.2575,40.1005,40.1947,26478.0
2016-03-14 10:40:00,51.21,51.32,51.21,51.24,37763.0,40.2026,40.2889,40.2026,40.2261,37763.0
2016-03-14 10:50:00,51.24,51.26,51.12,51.13,37621.0,40.2261,40.2418,40.1319,40.1397,37621.0
2016-03-14 11:00:00,51.13,51.17,51.05,51.06,45257.0,40.1397,40.1712,40.0769,40.0848,45257.0
2016-03-14 11:10:00,51.06,51.16,51.02,51.15,38155.0,40.0848,40.1633,40.0534,40.1554,38155.0
2016-03-14 11:20:00,51.14,51.2,51.11,51.14,35848.0,40.1476,40.1947,40.124,40.1476,35848.0
2016-03-14 11:30:00,51.15,51.18,51.11,51.18,33144.0,40.1554,40.179,40.124,40.179,33144.0
2016-03-14 11:40:00,51.2,51.22,51.15,51.19,28382.0,40.1947,40.2104,40.1554,40.1869,28382.0
2016-03-14 11:50:00,51.19,51.21,51.12,51.13,37610.0,40.1869,40.2026,40.1319,40.1397,37610.0
2016-03-14 12:00:00,51.13,51.14,51.04,51.11,25367.0,40.1397,40.1476,40.0691,40.124,25367.0
2016-03-14 12:10:00,51.11,51.15,51.07,51.15,24667.0,40.124,40.1554,40.0926,40.1554,24667.0
2016-03-14 12:20:00,51.14,51.23,51.13,51.21,28309.0,40.1476,40.2183,40.1397,40.2026,28309.0
2016-03-14 12:30:00,51.21,51.23,51.18,51.19,48177.0,40.2026,40.2183,40.179,40.1869,48177.0
2016-03-14 12:40:00,51.19,51.23,51.14,51.16,33728.0,40.1869,40.2183,40.1476,40.1633,33728.0
2016-03-14 12:50:00,51.16,51.21,51.13,51.19,35998.0,40.1633,40.2026,40.1397,40.1869,35998.0
2016-03-14 13:00:00,51.2,51.3,51.19,51.29,59398.0,40.1947,40.2732,40.1869,40.2654,59398.0
2016-03-14 13:10:00,51.29,51.31,51.21,51.25,36004.0,40.2654,40.2811,40.2026,40.234,36004.0
2016-03-14 13:20:00,51.26,51.29,51.21,51.27,34158.0,40.2418,40.2654,40.2026,40.2497,34158.0
2016-03-14 13:30:00,51.26,51.28,51.24,51.25,30896.0,40.2418,40.2575,40.2261,40.234,30896.0
2016-03-14 13:40:00,51.25,51.28,51.19,51.2,25009.0,40.234,40.2575,40.1869,40.1947,25009.0
2016-03-14 13:50:00,51.2,51.22,51.15,51.15,33094.0,40.1947,40.2104,40.1554,40.1554,33094.0
2016-03-14 14:00:00,51.16,51.21,51.13,51.2,48225.0,40.1633,40.2026,40.1397,40.1947,48225.0
2016-03-14 14:10:00,51.21,51.21,51.15,51.16,40658.0,40.2026,40.2026,40.1554,40.1633,40658.0
2016-03-14 14:20:00,51.17,51.22,51.14,51.22,43483.0,40.1712,40.2104,40.1476,40.2104,43483.0
2016-03-14 14:30:00,51.21,51.3,51.21,51.26,34593.0,40.2026,40.2732,40.2026,40.2418,34593.0
2016-03-14 14:40:00,51.27,51.29,51.25,51.28,27519.0,40.2497,40.2654,40.234,40.2575,27519.0
2016-03-14 14:50:00,51.27,51.28,51.22,51.27,32761.0,40.2497,40.2575,40.2104,40.2497,32761.0
2016-03-14 15:00:00,51.26,51.27,51.22,51.24,36455.0,40.2418,40.2497,40.2104,40.2261,36455.0
2016-03-14 15:10:00,51.23,51.31,51.21,51.29,108447.0,40.2183,40.2811,40.2026,40.2654,108447.0
2016-03-14 15:20:00,51.29,51.38,51.29,51.34,110457.0,40.2654,40.336,40.2654,40.3046,110457.0
2016-03-14 15:30:00,51.34,51.35,51.29,51.33,69172.0,40.3046,40.3125,40.2654,40.2968,69172.0
2016-03-14 15:40:00,51.33,51.42,51.32,51.41,91130.0,40.2968,40.3674,40.2889,40.3596,91130.0
2016-03-14 15:50:00,51.41,51.42,51.24,51.24,275150.0,40.3596,40.3674,40.2261,40.2261,275150.0
2016-03-15 09:30:00,50.69,50.69,50.07,50.36,170681.0,39.7943,39.7943,39.3076,39.5353,170681.0
2016-03-15 09:40:00,50.39,50.58,50.37,50.55,57595.0,39.5588,39.708,39.5431,39.6844,57595.0
2016-03-15 09:50:00,50.55,50.58,50.43,50.45,97545.0,39.6844,39.708,39.5902,39.6059,97545.0
2016-03-15 10:00:00,50.45,50.64,50.37,50.57,71556.0,39.6059,39.7551,39.5431,39.7001,71556.0
2016-03-15 10:10:00,50.54,50.66,50.48,50.52,48128.0,39.6766,39.7708,39.6295,39.6609,48128.0
2016-03-15 10:20:00,50.5,50.6,50.48,50.57,64940.0,39.6452,39.7237,39.6295,39.7001,64940.0
2016-03-15 10:30:00,50.56,50.65,50.52,50.58,42769.0,39.6923,39.7629,39.6609,39.708,42769.0
2016-03-15 10:40:00,50.58,50.68,50.54,50.64,74119.0,39.708,39.7865,39.6766,39.7551,74119.0
2016-03-15 10:50:00,50.64,50.65,50.47,50.52,106407.0,39.7551,39.7629,39.6216,39.6609,106407.0
2016-03-15 11:00:00,50.53,50.57,50.5,50.56,43036.0,39.6687,39.7001,39.6452,39.6923,43036.0
2016-03-15 11:10:00,50.55,50.55,50.5,50.52,53066.0,39.6844,39.6844,39.6452,39.6609,53066.0
2016-03-15 11:20:00,50.52,50.56,50.42,50.47,104899.0,39.6609,39.6923,39.5824,39.6216,104899.0
2016-03-15 11:30:00,50.47,50.49,50.42,50.42,54162.0,39.6216,39.6373,39.5824,39.5824,54162.0
2016-03-15 11:40:00,50.42,50.44,50.38,50.39,60521.0,39.5824,39.5981,39.551,39.5588,60521.0
2016-03-15 11:50:00,50.39,50.42,50.31,50.31,67493.0,39.5588,39.5824,39.496,39.496,67493.0
2016-03-15 12:00:00,50.3,50.39,50.28,50.35,68480.0,39.4882,39.5588,39.4725,39.5274,68480.0
2016-03-15 12:10:00,50.36,50.37,50.26,50.26,67041.0,39.5353,39.5431,39.4568,39.4568,67041.0
2016-03-15 12:20:00,50.26,50.45,50.25,50.45,48190.0,39.4568,39.6059,39.4489,39.6059,48190.0
2016-03-15 12:30:00,50.45,50.45,50.35,50.36,33222.0,39.6059,39.6059,39.5274,39.5353,33222.0
2016-03-15 12:40:00,50.36,50.38,50.34,50.36,14291.0,39.5353,39.551,39.5196,39.5353,14291.0
2016-03-15 12:50:00,50.36,50.38,50.31,50.36,35047.0,39.5353,39.551,39.496,39.5353,35047.0
2016-03-15 13:00:00,50.37,50.48,50.36,50.48,83209.0,39.5431,39.6295,39.5353,39.6295,83209.0
2016-03-15 13:10:00,50.47,50.49,50.44,50.48,37039.0,39.6216,39.6373,39.5981,39.6295,37039.0
2016-03-15 13:20:00,50.47,50.63,50.47,50.59,106083.0,39.6216,39.7472,39.6216,39.7158,106083.0
2016-03-15 13:30:00,50.6,50.67,50.57,50.67,43525.0,39.7237,39.7786,39.7001,39.7786,43525.0
2016-03-15 13:40:00,50.67,50.69,50.63,50.66,23759.0,39.7786,39.7943,39.7472,39.7708,23759.0
2016-03-15 13:50:00,50.65,50.73,50.64,50.68,34618.0,39.7629,39.8257,39.7551,39.7865,34618.0
2016-03-15 14:00:00,50.68,50.71,50.63,50.7,41026.0,39.7865,39.81,39.7472,39.8022,41026.0
2016-03-15 14:10:00,50.7,50.79,50.67,50.78,42098.0,39.8022,39.8728,39.7786,39.865,42098.0
2016-03-15 14:20:00,50.77,50.79,50.74,50.77,31964.0,39.8571,39.8728,39.8336,39.8571,31964.0
2016-03-15 14:30:00,50.77,50.81,50.74,50.77,50676.0,39.8571,39.8885,39.8336,39.8571,50676.0
2016-03-15 14:40:00,50.77,50.78,50.71,50.74,27720.0,39.8571,39.865,39.81,39.8336,27720.0
2016-03-15 14:50:00,50.73,50.78,50.73,50.76,31567.0,39.8257,39.865,39.8257,39.8493,31567.0
2016-03-15 15:00:00,50.75,50.77,50.71,50.72,48282.0,39.8414,39.8571,39.81,39.8179,48282.0
2016-03-15 15:10:00,50.72,50.83,50.7,50.79,61497.0,39.8179,39.9042,39.8022,39.8728,61497.0
2016-03-15 15:20:00,50.79,50.84,50.76,50.79,54619.0,39.8728,39.9121,39.8493,39.8728,54619.0
2016-03-15 15:30:00,50.78,50.8,50.69,50.7,83365.0,39.865,39.8807,39.7943,39.8022,83365.0
2016-03-15 15:40:00,50.7,50.74,50.65,50.66,137521.0,39.8022,39.8336,39.7629,39.7708,137521.0
2016-03-15 15:50:00,50.66,50.8,50.65,50.79,163352.0,39.7708,39.8807,39.7629,39.8728,163352.0
2016-03-16 09:30:00,51.0,51.12,50.63,50.95,94213.0,40.0377,40.1319,39.7472,39.9984,94213.0
2016-03-16 09:40:00,51.0,51.12,50.96,51.11,30740.0,40.0377,40.1319,40.0063,40.124,30740.0
2016-03-16 09:50:00,51.12,51.15,50.99,51.07,43511.0,40.1319,40.1554,40.0298,40.0926,43511.0
2016-03-16 10:00:00,51.07,51.11,50.98,51.09,36488.0,40.0926,40.124,40.022,40.1083,36488.0
2016-03-16 10:10:00,51.11,51.14,51.04,51.06,29953.0,40.124,40.1476,40.0691,40.0848,29953.0
2016-03-16 10:20:00,51.05,51.09,50.99,51.01,32329.0,40.0769,40.1083,40.0298,40.0455,32329.0
2016-03-16 10:30:00,51.02,51.03,50.85,50.94,21584.0,40.0534,40.0612,39.9199,39.9906,21584.0
2016-03-16 10:40:00,50.94,50.98,50.93,50.96,29306.0,39.9906,40.022,39.9827,40.0063,29306.0
2016-03-16 10:50:00,50.95,50.98,50.93,50.95,31163.0,39.9984,40.022,39.9827,39.9984,31163.0
2016-03-16 11:00:00,50.96,51.08,50.95,51.06,41762.0,40.0063,40.1005,39.9984,40.0848,41762.0
2016-03-16 11:10:00,51.05,51.15,51.05,51.14,58173.0,40.0769,40.1554,40.0769,40.1476,58173.0
2016-03-16 11:20:00,51.13,51.13,51.05,51.05,33781.0,40.1397,40.1397,40.0769,40.0769,33781.0
2016-03-16 11:30:00,51.05,51.08,51.03,51.04,38522.0,40.0769,40.1005,40.0612,40.0691,38522.0
2016-03-16 11:40:00,51.03,51.04,50.88,50.88,38618.0,40.0612,40.0691,39.9435,39.9435,38618.0
2016-03-16 11:50:00,50.88,50.88,50.76,50.77,37630.0,39.9435,39.9435,39.8493,39.8571,37630.0
2016-03-16 12:00:00,50.77,50.82,50.73,50.75,46918.0,39.8571,39.8964,39.8257,39.8414,46918.0
2016-03-16 12:10:00,50.76,50.8,50.74,50.76,48575.0,39.8493,39.8807,39.8336,39.8493,48575.0
2016-03-16 12:20:00,50.77,50.78,50.71,50.73,35619.0,39.8571,39.865,39.81,39.8257,35619.0
2016-03-16 12:30:00,50.74,50.8,50.69,50.79,49067.0,39.8336,39.8807,39.7943,39.8728,49067.0
2016-03-16 12:40:00,50.78,50.8,50.73,50.73,27529.0,39.865,39.8807,39.8257,39.8257,27529.0
2016-03-16 12:50:00,50.73,50.79,50.73,50.79,21439.0,39.8257,39.8728,39.8257,39.8728,21439.0
2016-03-16 13:00:00,50.78,50.81,50.72,50.76,42486.0,39.865,39.8885,39.8179,39.8493,42486.0
2016-03-16 13:10:00,50.76,50.77,50.69,50.75,35810.0,39.8493,39.8571,39.7943,39.8414,35810.0
2016-03-16 13:20:00,50.75,50.8,50.74,50.77,31038.0,39.8414,39.8807,39.8336,39.8571,31038.0
2016-03-16 13:30:00,50.77,50.77,50.72,50.76,38856.0,39.8571,39.8571,39.8179,39.8493,38856.0
2016-03-16 13:40:00,50.76,50.82,50.75,50.8,31678.0,39.8493,39.8964,39.8414,39.8807,31678.0
2016-03-16 13:50:00,50.8,50.83,50.79,50.81,51436.0,39.8807,39.9042,39.8728,39.8885,51436.0
2016-03-16 14:00:00,50.81,51.24,50.8,51.21,98702.0,39.8885,40.2261,39.8807,40.2026,98702.0
2016-03-16 14:10:00,51.2,51.31,51.04,51.27,112065.0,40.1947,40.2811,40.0691,40.2497,112065.0
2016-03-16 14:20:00,51.26,51.44,51.23,51.41,98746.0,40.2418,40.3831,40.2183,40.3596,98746.0
2016-03-16 14:30:00,51.41,51.45,51.32,51.39,54705.0,40.3596,40.391,40.2889,40.3439,54705.0
2016-03-16 14:40:00,51.4,51.6,51.39,51.55,55436.0,40.3517,40.5087,40.3439,40.4695,55436.0
2016-03-16 14:50:00,51.54,51.55,51.33,51.33,84098.0,40.4616,40.4695,40.2968,40.2968,84098.0
2016-03-16 15:00:00,51.32,51.41,51.29,51.38,83734.0,40.2889,40.3596,40.2654,40.336,83734.0
2016-03-16 15:10:00,51.38,51.49,51.35,51.44,69266.0,40.336,40.4224,40.3125,40.3831,69266.0
2016-03-16 15:20:00,51.45,51.49,51.36,51.47,60537.0,40.391,40.4224,40.3203,40.4067,60537.0
2016-03-16 15:30:00,51.47,51.6,51.44,51.59,107591.0,40.4067,40.5087,40.3831,40.5009,107591.0
2016-03-16 15:40:00,51.58,51.59,51.43,51.48,159510.0,40.493,40.5009,40.3753,40.4145,159510.0
2016-03-16 15:50:00,51.47,51.49,51.38,51.45,274687.0,40.4067,40.4224,40.336,40.391,274687.0
2016-03-17 09:30:00,51.66,52.13,51.56,52.05,214281.0,40.5558,40.9248,40.4773,40.862,214281.0
2016-03-17 09:40:00,52.06,52.17,51.99,52.13,94755.0,40.8698,40.9562,40.8149,40.9248,94755.0
2016-03-17 09:50:00,52.15,52.54,52.14,52.54,132883.0,40.9405,41.2467,40.9327,41.2467,132883.0
2016-03-17 10:00:00,52.54,52.81,52.43,52.79,208496.0,41.2467,41.4586,41.1603,41.4429,208496.0
2016-03-17 10:10:00,52.77,53.13,52.76,53.08,359754.0,41.4272,41.7099,41.4194,41.6706,359754.0
2016-03-17 10:20:00,53.07,53.48,53.01,53.46,317155.0,41.6628,41.9846,41.6156,41.9689,317155.0
2016-03-17 10:30:00,53.46,53.51,53.06,53.21,271153.0,41.9689,42.0082,41.6549,41.7727,271153.0
2016-03-17 10:40:00,53.21,53.38,53.12,53.35,106303.0,41.7727,41.9061,41.702,41.8826,106303.0
2016-03-17 10:50:00,53.35,53.37,53.23,53.31,84456.0,41.8826,41.8983,41.7884,41.8512,84456.0
2016-03-17 11:00:00,53.31,53.83,53.3,53.8,252434.0,41.8512,42.2594,41.8433,42.2358,252434.0
2016-03-17 11:10:00,53.79,54.21,53.76,54.07,452114.0,42.228,42.5577,42.2044,42.4478,452114.0
2016-03-17 11:20:00,54.06,54.32,54.05,54.31,296583.0,42.44,42.6441,42.4321,42.6362,296583.0
2016-03-17 11:30:00,54.31,54.58,54.24,54.53,343161.0,42.6362,42.8482,42.5813,42.8089,343161.0
2016-03-17 11:40:00,54.53,54.83,54.53,54.82,357882.0,42.8089,43.0444,42.8089,43.0366,357882.0
2016-03-17 11:50:00,54.83,54.99,54.49,54.59,622663.0,43.0444,43.1701,42.7775,42.856,622663.0
2016-03-17 12:00:00,54.6,55.08,54.57,55.02,603532.0,42.8639,43.2407,42.8403,43.1936,603532.0
2016-03-17 12:10:00,55.02,55.15,54.93,55.09,498633.0,43.1936,43.2957,43.1229,43.2486,498633.0
2016-03-17 12:20:00,55.09,55.19,54.81,54.81,449266.0,43.2486,43.3271,43.0287,43.0287,449266.0
2016-03-17 12:30:00,54.81,54.98,54.8,54.94,339223.0,43.0287,43.1622,43.0209,43.1308,339223.0
2016-03-17 12:40:00,54.93,54.94,54.56,54.56,346506.0,43.1229,43.1308,42.8325,42.8325,346506.0
2016-03-17 12:50:00,54.57,54.66,54.52,54.62,294891.0,42.8403,42.911,42.8011,42.8796,294891.0
2016-03-17 13:00:00,54.62,54.83,54.6,54.65,143445.0,42.8796,43.0444,42.8639,42.9031,143445.0
2016-03-17 13:10:00,54.65,54.68,54.62,54.65,87651.0,42.9031,42.9267,42.8796,42.9031,87651.0
2016-03-17 13:20:00,54.65,54.79,54.65,54.68,113159.0,42.9031,43.013,42.9031,42.9267,113159.0
2016-03-17 13:30:00,54.68,54.81,54.64,54.8,238043.0,42.9267,43.0287,42.8953,43.0209,238043.0
2016-03-17 13:40:00,54.8,54.81,54.72,54.77,99964.0,43.0209,43.0287,42.9581,42.9973,99964.0
2016-03-17 13:50:00,54.77,54.88,54.64,54.86,218649.0,42.9973,43.0837,42.8953,43.068,218649.0
2016-03-17 14:00:00,54.86,54.87,54.77,54.8,115856.0,43.068,43.0758,42.9973,43.0209,115856.0
2016-03-17 14:10:00,54.81,54.81,54.64,54.65,143149.0,43.0287,43.0287,42.8953,42.9031,143149.0
2016-03-17 14:20:00,54.65,54.69,54.55,54.59,369311.0,42.9031,42.9345,42.8246,42.856,369311.0
2016-03-17 14:30:00,54.59,54.62,54.48,54.61,156591.0,42.856,42.8796,42.7697,42.8717,156591.0
2016-03-17 14:40:00,54.62,54.73,54.58,54.7,271711.0,42.8796,42.9659,42.8482,42.9424,271711.0
2016-03-17 14:50:00,54.7,54.83,54.65,54.8,186830.0,42.9424,43.0444,42.9031,43.0209,186830.0
2016-03-17 15:00:00,54.81,54.83,54.66,54.74,131955.0,43.0287,43.0444,42.911,42.9738,131955.0
2016-03-17 15:10:00,54.73,54.74,54.6,54.61,110632.0,42.9659,42.9738,42.8639,42.8717,110632.0
2016-03-17 15:20:00,54.62,54.75,54.6,54.69,178864.0,42.8796,42.9816,42.8639,42.9345,178864.0
2016-03-17 15:30:00,54.7,54.7,54.55,54.66,191694.0,42.9424,42.9424,42.8246,42.911,191694.0
2016-03-17 15:40:00,54.66,54.68,54.58,54.6,424425.0,42.911,42.9267,42.8482,42.8639,424425.0
2016-03-17 15:50:00,54.59,54.75,54.48,54.74,744313.0,42.856,42.9816,42.7697,42.9738,744313.0
2016-03-18 09:30:00,54.95,55.0,54.6,54.76,681777.0,43.1387,43.1779,42.8639,42.9895,681777.0
2016-03-18 09:40:00,54.79,54.97,54.75,54.8,193630.0,43.013,43.1544,42.9816,43.0209,193630.0
2016-03-18 09:50:00,54.79,54.98,54.79,54.89,186745.0,43.013,43.1622,43.013,43.0915,186745.0
2016-03-18 10:00:00,54.89,54.91,54.77,54.8,122616.0,43.0915,43.1072,42.9973,43.0209,122616.0
2016-03-18 10:10:00,54.79,54.97,54.75,54.78,165146.0,43.013,43.1544,42.9816,43.0052,165146.0
2016-03-18 10:20:00,54.79,54.83,54.4,54.41,143596.0,43.013,43.0444,42.7069,42.7147,143596.0
2016-03-18 10:30:00,54.4,54.68,54.4,54.52,107178.0,42.7069,42.9267,42.7069,42.8011,107178.0
2016-03-18 10:40:00,54.52,54.63,54.5,54.5,66505.0,42.8011,42.8874,42.7854,42.7854,66505.0
2016-03-18 10:50:00,54.5,54.51,54.34,54.34,164087.0,42.7854,42.7932,42.6598,42.6598,164087.0
2016-03-18 11:00:00,54.35,54.56,54.34,54.51,156902.0,42.6676,42.8325,42.6598,42.7932,156902.0
2016-03-18 11:10:00,54.51,54.53,54.32,54.32,135981.0,42.7932,42.8089,42.6441,42.6441,135981.0
2016-03-18 11:20:00,54.32,54.45,54.32,54.38,138331.0,42.6441,42.7461,42.6441,42.6912,138331.0
2016-03-18 11:30:00,54.38,54.47,54.37,54.39,104892.0,42.6912,42.7618,42.6833,42.699,104892.0
2016-03-18 11:40:00,54.38,54.46,54.23,54.33,96910.0,42.6912,42.754,42.5734,42.6519,96910.0
2016-03-18 11:50:00,54.33,54.46,54.27,54.42,143042.0,42.6519,42.754,42.6048,42.7226,143042.0
2016-03-18 12:00:00,54.42,54.46,54.34,54.45,162325.0,42.7226,42.754,42.6598,42.7461,162325.0
2016-03-18 12:10:00,54.46,54.47,54.33,54.39,230231.0,42.754,42.7618,42.6519,42.699,230231.0
2016-03-18 12:20:00,54.4,54.42,54.33,54.39,174269.0,42.7069,42.7226,42.6519,42.699,174269.0
2016-03-18 12:30:00,54.38,54.49,54.37,54.48,177697.0,42.6912,42.7775,42.6833,42.7697,177697.0
2016-03-18 12:40:00,54.49,54.53,54.42,54.42,103417.0,42.7775,42.8089,42.7226,42.7226,103417.0
2016-03-18 12:50:00,54.42,54.47,54.34,54.45,56597.0,42.7226,42.7618,42.6598,42.7461,56597.0
2016-03-18 13:00:00,54.45,54.48,54.37,54.38,114653.0,42.7461,42.7697,42.6833,42.6912,114653.0
2016-03-18 13:10:00,54.37,54.41,54.29,54.3,64019.0,42.6833,42.7147,42.6205,42.6284,64019.0
2016-03-18 13:20:00,54.29,54.34,54.22,54.32,115853.0,42.6205,42.6598,42.5656,42.6441,115853.0
2016-03-18 13:30:00,54.32,54.4,54.27,54.35,115343.0,42.6441,42.7069,42.6048,42.6676,115343.0
2016-03-18 13:40:00,54.35,54.4,54.31,54.4,50544.0,42.6676,42.7069,42.6362,42.7069,50544.0
2016-03-18 13:50:00,54.4,54.53,54.38,54.53,140034.0,42.7069,42.8089,42.6912,42.8089,140034.0
2016-03-18 14:00:00,54.53,54.53,54.44,54.44,147898.0,42.8089,42.8089,42.7383,42.7383,147898.0
2016-03-18 14:10:00,54.44,54.5,54.36,54.37,140400.0,42.7383,42.7854,42.6755,42.6833,140400.0
2016-03-18 14:20:00,54.36,54.44,54.35,54.39,138386.0,42.6755,42.7383,42.6676,42.699,138386.0
2016-03-18 14:30:00,54.4,54.42,54.35,54.41,111929.0,42.7069,42.7226,42.6676,42.7147,111929.0
2016-03-18 14:40:00,54.4,54.44,54.32,54.35,94028.0,42.7069,42.7383,42.6441,42.6676,94028.0
2016-03-18 14:50:00,54.34,54.35,54.22,54.26,103620.0,42.6598,42.6676,42.5656,42.597,103620.0
2016-03-18 15:00:00,54.27,54.52,54.27,54.5,111970.0,42.6048,42.8011,42.6048,42.7854,111970.0
2016-03-18 15:10:00,54.49,54.55,54.48,54.51,138690.0,42.7775,42.8246,42.7697,42.7932,138690.0
2016-03-18 15:20:00,54.5,54.7,54.49,54.63,197464.0,42.7854,42.9424,42.7775,42.8874,197464.0
2016-03-18 15:30:00,54.63,54.67,54.58,54.64,160963.0,42.8874,42.9188,42.8482,42.8953,160963.0
2016-03-18 15:40:00,54.64,54.73,54.62,54.65,184487.0,42.8953,42.9659,42.8796,42.9031,184487.0
2016-03-18 15:50:00,54.65,54.76,54.59,54.68,858897.0,42.9031,42.9895,42.856,42.9267,858897.0
2016-03-21 09:30:00,54.68,54.75,54.54,54.65,121525.0,42.9267,42.9816,42.8168,42.9031,121525.0
2016-03-21 09:40:00,54.66,54.89,54.66,54.81,130167.0,42.911,43.0915,42.911,43.0287,130167.0
2016-03-21 09:50:00,54.81,54.93,54.73,54.91,105584.0,43.0287,43.1229,42.9659,43.1072,105584.0
2016-03-21 10:00:00,54.92,54.98,54.83,54.96,114044.0,43.1151,43.1622,43.0444,43.1465,114044.0
2016-03-21 10:10:00,54.95,55.0,54.78,54.84,149239.0,43.1387,43.1779,43.0052,43.0523,149239.0
2016-03-21 10:20:00,54.84,54.94,54.78,54.85,55447.0,43.0523,43.1308,43.0052,43.0601,55447.0
2016-03-21 10:30:00,54.85,54.99,54.8,54.82,397202.0,43.0601,43.1701,43.0209,43.0366,397202.0
2016-03-21 10:40:00,54.82,54.84,54.6,54.62,93829.0,43.0366,43.0523,42.8639,42.8796,93829.0
2016-03-21 10:50:00,54.61,54.69,54.58,54.63,48256.0,42.8717,42.9345,42.8482,42.8874,48256.0
2016-03-21 11:00:00,54.65,54.72,54.63,54.7,40106.0,42.9031,42.9581,42.8874,42.9424,40106.0
2016-03-21 11:10:00,54.7,54.75,54.58,54.69,62939.0,42.9424,42.9816,42.8482,42.9345,62939.0
2016-03-21 11:20:00,54.68,54.71,54.63,54.66,38916.0,42.9267,42.9502,42.8874,42.911,38916.0
2016-03-21 11:30:00,54.67,54.78,54.65,54.65,182702.0,42.9188,43.0052,42.9031,42.9031,182702.0
2016-03-21 11:40:00,54.66,54.69,54.62,54.66,79262.0,42.911,42.9345,42.8796,42.911,79262.0
2016-03-21 11:50:00,54.66,54.69,54.57,54.57,61596.0,42.911,42.9345,42.8403,42.8403,61596.0
2016-03-21 12:00:00,54.58,54.71,54.55,54.71,89694.0,42.8482,42.9502,42.8246,42.9502,89694.0
2016-03-21 12:10:00,54.7,54.76,54.65,54.7,123762.0,42.9424,42.9895,42.9031,42.9424,123762.0
2016-03-21 12:20:00,54.7,54.71,54.65,54.69,61621.0,42.9424,42.9502,42.9031,42.9345,61621.0
2016-03-21 12:30:00,54.69,54.73,54.67,54.72,70355.0,42.9345,42.9659,42.9188,42.9581,70355.0
2016-03-21 12:40:00,54.73,54.73,54.65,54.7,46229.0,42.9659,42.9659,42.9031,42.9424,46229.0
2016-03-21 12:50:00,54.7,54.73,54.66,54.72,64397.0,42.9424,42.9659,42.911,42.9581,64397.0
2016-03-21 13:00:00,54.73,54.76,54.68,54.73,44998.0,42.9659,42.9895,42.9267,42.9659,44998.0
2016-03-21 13:10:00,54.72,54.76,54.71,54.76,48513.0,42.9581,42.9895,42.9502,42.9895,48513.0
2016-03-21 13:20:00,54.76,54.82,54.72,54.8,122492.0,42.9895,43.0366,42.9581,43.0209,122492.0
2016-03-21 13:30:00,54.8,54.81,54.75,54.79,87107.0,43.0209,43.0287,42.9816,43.013,87107.0
2016-03-21 13:40:00,54.78,54.8,54.75,54.79,86556.0,43.0052,43.0209,42.9816,43.013,86556.0
2016-03-21 13:50:00,54.79,54.87,54.78,54.78,60961.0,43.013,43.0758,43.0052,43.0052,60961.0
2016-03-21 14:00:00,54.79,54.84,54.76,54.82,123948.0,43.013,43.0523,42.9895,43.0366,123948.0
2016-03-21 14:10:00,54.82,54.82,54.73,54.75,125057.0,43.0366,43.0366,42.9659,42.9816,125057.0
2016-03-21 14:20:00,54.75,54.8,54.75,54.8,38647.0,42.9816,43.0209,42.9816,43.0209,38647.0
2016-03-21 14:30:00,54.8,54.84,54.79,54.83,34463.0,43.0209,43.0523,43.013,43.0444,34463.0
2016-03-21 14:40:00,54.84,54.85,54.81,54.82,55642.0,43.0523,43.0601,43.0287,43.0366,55642.0
2016-03-21 14:50:00,54.81,54.84,54.81,54.82,40763.0,43.0287,43.0523,43.0287,43.0366,40763.0
2016-03-21 15:00:00,54.83,54.85,54.8,54.85,66839.0,43.0444,43.0601,43.0209,43.0601,66839.0
2016-03-21 15:10:00,54.84,54.85,54.82,54.82,58049.0,43.0523,43.0601,43.0366,43.0366,58049.0
2016-03-21 15:20:00,54.83,54.88,54.82,54.85,66717.0,43.0444,43.0837,43.0366,43.0601,66717.0
2016-03-21 15:30:00,54.85,54.9,54.82,54.87,103847.0,43.0601,43.0994,43.0366,43.0758,103847.0
2016-03-21 15:40:00,54.86,54.89,54.85,54.89,89881.0,43.068,43.0915,43.0601,43.0915,89881.0
2016-03-21 15:50:00,54.89,55.05,54.88,55.03,569992.0,43.0915,43.2172,43.0837,43.2015,569992.0
2016-03-22 09:30:00,54.6,54.93,54.57,54.72,146188.0,42.8639,43.1229,42.8403,42.9581,146188.0
2016-03-22 09:40:00,54.74,54.86,54.71,54.8,44451.0,42.9738,43.068,42.9502,43.0209,44451.0
2016-03-22 09:50:00,54.79,55.1,54.78,55.08,82936.0,43.013,43.2564,43.0052,43.2407,82936.0
2016-03-22 10:00:00,55.07,55.13,54.95,54.95,154164.0,43.2329,43.28,43.1387,43.1387,154164.0
2016-03-22 10:10:00,54.97,55.05,54.83,54.93,238580.0,43.1544,43.2172,43.0444,43.1229,238580.0
2016-03-22 10:20:00,54.92,55.12,54.92,55.08,34952.0,43.1151,43.2721,43.1151,43.2407,34952.0
2016-03-22 10:30:00,55.07,55.25,55.04,55.22,51194.0,43.2329,43.3742,43.2093,43.3506,51194.0
2016-03-22 10:40:00,55.22,55.24,55.13,55.17,34957.0,43.3506,43.3663,43.28,43.3114,34957.0
2016-03-22 10:50:00,55.18,55.28,55.15,55.27,53492.0,43.3192,43.3977,43.2957,43.3899,53492.0
2016-03-22 11:00:00,55.27,55.35,55.26,55.34,121330.0,43.3899,43.4527,43.382,43.4448,121330.0
2016-03-22 11:10:00,55.34,55.49,55.34,55.47,148151.0,43.4448,43.5626,43.4448,43.5469,148151.0
2016-03-22 11:20:00,55.49,55.49,55.36,55.46,47327.0,43.5626,43.5626,43.4605,43.539,47327.0
2016-03-22 11:30:00,55.45,55.46,55.31,55.35,34337.0,43.5312,43.539,43.4213,43.4527,34337.0
2016-03-22 11:40:00,55.34,55.4,55.24,55.24,37034.0,43.4448,43.4919,43.3663,43.3663,37034.0
2016-03-22 11:50:00,55.26,55.34,55.24,55.32,35741.0,43.382,43.4448,43.3663,43.4291,35741.0
2016-03-22 12:00:00,55.33,55.34,55.22,55.22,58830.0,43.437,43.4448,43.3506,43.3506,58830.0
2016-03-22 12:10:00,55.22,55.39,55.22,55.37,53952.0,43.3506,43.4841,43.3506,43.4684,53952.0
2016-03-22 12:20:00,55.37,55.48,55.37,55.48,40424.0,43.4684,43.5547,43.4684,43.5547,40424.0
2016-03-22 12:30:00,55.47,55.48,55.41,55.43,34347.0,43.5469,43.5547,43.4998,43.5155,34347.0
2016-03-22 12:40:00,55.43,55.49,55.4,55.41,44386.0,43.5155,43.5626,43.4919,43.4998,44386.0
2016-03-22 12:50:00,55.42,55.54,55.41,55.52,54867.0,43.5076,43.6018,43.4998,43.5861,54867.0
2016-03-22 13:00:00,55.51,55.51,55.45,55.49,49737.0,43.5783,43.5783,43.5312,43.5626,49737.0
2016-03-22 13:10:00,55.49,55.5,55.34,55.35,36890.0,43.5626,43.5704,43.4448,43.4527,36890.0
2016-03-22 13:20:00,55.34,55.34,55.29,55.33,38731.0,43.4448,43.4448,43.4056,43.437,38731.0
2016-03-22 13:30:00,55.33,55.4,55.32,55.36,43759.0,43.437,43.4919,43.4291,43.4605,43759.0
2016-03-22 13:40:00,55.36,55.37,55.25,55.31,67093.0,43.4605,43.4684,43.3742,43.4213,67093.0
2016-03-22 13:50:00,55.32,55.35,55.31,55.32,42418.0,43.4291,43.4527,43.4213,43.4291,42418.0
2016-03-22 14:00:00,55.33,55.37,55.32,55.35,42698.0,43.437,43.4684,43.4291,43.4527,42698.0
2016-03-22 14:10:00,55.35,55.4,55.31,55.33,38349.0,43.4527,43.4919,43.4213,43.437,38349.0
2016-03-22 14:20:00,55.34,55.45,55.32,55.42,41811.0,43.4448,43.5312,43.4291,43.5076,41811.0
2016-03-22 14:30:00,55.42,55.44,55.4,55.44,47807.0,43.5076,43.5233,43.4919,43.5233,47807.0
2016-03-22 14:40:00,55.45,55.47,55.43,55.44,36054.0,43.5312,43.5469,43.5155,43.5233,36054.0
2016-03-22 14:50:00,55.44,55.49,55.38,55.4,90194.0,43.5233,43.5626,43.4762,43.4919,90194.0
2016-03-22 15:00:00,55.38,55.42,55.35,55.37,77801.0,43.4762,43.5076,43.4527,43.4684,77801.0
2016-03-22 15:10:00,55.37,55.39,55.23,55.25,44095.0,43.4684,43.4841,43.3585,43.3742,44095.0
2016-03-22 15:20:00,55.24,55.29,55.24,55.27,42138.0,43.3663,43.4056,43.3663,43.3899,42138.0
2016-03-22 15:30:00,55.27,55.3,55.24,55.26,105128.0,43.3899,43.4134,43.3663,43.382,105128.0
2016-03-22 15:40:00,55.26,55.32,55.25,55.28,162504.0,43.382,43.4291,43.3742,43.3977,162504.0
2016-03-22 15:50:00,55.29,55.34,55.27,55.31,279226.0,43.4056,43.4448,43.3899,43.4213,279226.0
2016-03-23 09:30:00,54.98,55.08,54.81,54.81,90479.0,43.1622,43.2407,43.0287,43.0287,90479.0
2016-03-23 09:40:00,54.8,55.0,54.76,54.97,53263.0,43.0209,43.1779,42.9895,43.1544,53263.0
2016-03-23 09:50:00,54.97,55.08,54.95,55.02,52574.0,43.1544,43.2407,43.1387,43.1936,52574.0
2016-03-23 10:00:00,55.02,55.02,54.81,54.86,102025.0,43.1936,43.1936,43.0287,43.068,102025.0
2016-03-23 10:10:00,54.87,54.97,54.82,54.82,68730.0,43.0758,43.1544,43.0366,43.0366,68730.0
2016-03-23 10:20:00,54.82,54.92,54.75,54.76,39888.0,43.0366,43.1151,42.9816,42.9895,39888.0
2016-03-23 10:30:00,54.75,54.85,54.66,54.75,108762.0,42.9816,43.0601,42.911,42.9816,108762.0
2016-03-23 10:40:00,54.74,54.82,54.58,54.81,121460.0,42.9738,43.0366,42.8482,43.0287,121460.0
2016-03-23 10:50:00,54.81,54.81,54.68,54.74,30195.0,43.0287,43.0287,42.9267,42.9738,30195.0
2016-03-23 11:00:00,54.72,54.81,54.68,54.8,67177.0,42.9581,43.0287,42.9267,43.0209,67177.0
2016-03-23 11:10:00,54.8,54.82,54.68,54.68,57677.0,43.0209,43.0366,42.9267,42.9267,57677.0
2016-03-23 11:20:00,54.67,54.77,54.64,54.77,66160.0,42.9188,42.9973,42.8953,42.9973,66160.0
2016-03-23 11:30:00,54.77,54.81,54.71,54.77,54920.0,42.9973,43.0287,42.9502,42.9973,54920.0
2016-03-23 11:40:00,54.77,54.79,54.69,54.73,50608.0,42.9973,43.013,42.9345,42.9659,50608.0
2016-03-23 11:50:00,54.73,54.73,54.6,54.65,74320.0,42.9659,42.9659,42.8639,42.9031,74320.0
2016-03-23 12:00:00,54.65,54.74,54.61,54.64,99760.0,42.9031,42.9738,42.8717,42.8953,99760.0
2016-03-23 12:10:00,54.65,54.68,54.62,54.66,44408.0,42.9031,42.9267,42.8796,42.911,44408.0
2016-03-23 12:20:00,54.66,54.79,54.66,54.76,59190.0,42.911,43.013,42.911,42.9895,59190.0
2016-03-23 12:30:00,54.76,54.91,54.73,54.85,86291.0,42.9895,43.1072,42.9659,43.0601,86291.0
2016-03-23 12:40:00,54.86,54.89,54.78,54.83,39230.0,43.068,43.0915,43.0052,43.0444,39230.0
2016-03-23 12:50:00,54.83,54.84,54.73,54.74,39359.0,43.0444,43.0523,42.9659,42.9738,39359.0
2016-03-23 13:00:00,54.74,54.74,54.65,54.66,36219.0,42.9738,42.9738,42.9031,42.911,36219.0
2016-03-23 13:10:00,54.67,54.74,54.66,54.71,60195.0,42.9188,42.9738,42.911,42.9502,60195.0
2016-03-23 13:20:00,54.72,54.72,54.64,54.7,47670.0,42.9581,42.9581,42.8953,42.9424,47670.0
2016-03-23 13:30:00,54.71,54.75,54.67,54.75,59506.0,42.9502,42.9816,42.9188,42.9816,59506.0
2016-03-23 13:40:00,54.75,54.82,54.73,54.77,50896.0,42.9816,43.0366,42.9659,42.9973,50896.0
2016-03-23 13:50:00,54.78,54.84,54.72,54.84,58343.0,43.0052,43.0523,42.9581,43.0523,58343.0
2016-03-23 14:00:00,54.84,54.88,54.8,54.85,59651.0,43.0523,43.0837,43.0209,43.0601,59651.0
2016-03-23 14:10:00,54.85,54.9,54.78,54.78,71994.0,43.0601,43.0994,43.0052,43.0052,71994.0
2016-03-23 14:20:00,54.79,54.83,54.7,54.73,82423.0,43.013,43.0444,42.9424,42.9659,82423.0
2016-03-23 14:30:00,54.73,54.78,54.67,54.69,64679.0,42.9659,43.0052,42.9188,42.9345,64679.0
2016-03-23 14:40:00,54.68,54.73,54.62,54.63,64658.0,42.9267,42.9659,42.8796,42.8874,64658.0
2016-03-23 14:50:00,54.63,54.64,54.55,54.57,101201.0,42.8874,42.8953,42.8246,42.8403,101201.0
2016-03-23 15:00:00,54.57,54.6,54.49,54.54,65002.0,42.8403,42.8639,42.7775,42.8168,65002.0
2016-03-23 15:10:00,54.54,54.55,54.46,54.49,69263.0,42.8168,42.8246,42.754,42.7775,69263.0
2016-03-23 15:20:00,54.49,54.52,54.44,54.49,68851.0,42.7775,42.8011,42.7383,42.7775,68851.0
2016-03-23 15:30:00,54.47,54.59,54.47,54.57,113470.0,42.7618,42.856,42.7618,42.8403,113470.0
2016-03-23 15:40:00,54.57,54.58,54.48,54.58,187566.0,42.8403,42.8482,42.7697,42.8482,187566.0
2016-03-23 15:50:00,54.57,54.61,54.51,54.6,400918.0,42.8403,42.8717,42.7932,42.8639,400918.0
2016-03-24 09:30:00,54.17,54.17,53.85,53.99,64162.0,42.5263,42.5263,42.2751,42.385,64162.0
2016-03-24 09:40:00,53.99,54.11,53.84,53.94,39057.0,42.385,42.4792,42.2672,42.3457,39057.0
2016-03-24 09:50:00,53.91,54.1,53.91,54.03,30292.0,42.3222,42.4714,42.3222,42.4164,30292.0
2016-03-24 10:00:00,54.03,54.08,53.98,54.02,55425.0,42.4164,42.4557,42.3771,42.4086,55425.0
2016-03-24 10:10:00,54.01,54.08,53.92,54.01,48613.0,42.4007,42.4557,42.33,42.4007,48613.0
2016-03-24 10:20:00,54.01,54.12,54.01,54.05,50656.0,42.4007,42.4871,42.4007,42.4321,50656.0
2016-03-24 10:30:00,54.05,54.18,54.05,54.14,35235.0,42.4321,42.5342,42.4321,42.5028,35235.0
2016-03-24 10:40:00,54.13,54.22,54.09,54.13,53781.0,42.4949,42.5656,42.4635,42.4949,53781.0
2016-03-24 10:50:00,54.13,54.2,54.12,54.18,62631.0,42.4949,42.5499,42.4871,42.5342,62631.0
2016-03-24 11:00:00,54.17,54.21,54.1,54.11,41980.0,42.5263,42.5577,42.4714,42.4792,41980.0
2016-03-24 11:10:00,54.12,54.18,54.09,54.09,47951.0,42.4871,42.5342,42.4635,42.4635,47951.0
2016-03-24 11:20:00,54.09,54.09,53.95,53.96,60401.0,42.4635,42.4635,42.3536,42.3614,60401.0
2016-03-24 11:30:00,53.98,54.02,53.95,53.97,78731.0,42.3771,42.4086,42.3536,42.3693,78731.0
2016-03-24 11:40:00,53.97,54.0,53.96,53.98,66252.0,42.3693,42.3929,42.3614,42.3771,66252.0
2016-03-24 11:50:00,53.98,54.01,53.94,53.98,116124.0,42.3771,42.4007,42.3457,42.3771,116124.0
2016-03-24 12:00:00,53.98,54.06,53.98,53.98,169320.0,42.3771,42.44,42.3771,42.3771,169320.0
2016-03-24 12:10:00,53.99,54.0,53.87,53.91,77166.0,42.385,42.3929,42.2908,42.3222,77166.0
2016-03-24 12:20:00,53.91,54.03,53.87,54.01,51542.0,42.3222,42.4164,42.2908,42.4007,51542.0
2016-03-24 12:30:00,54.01,54.02,53.94,53.97,49822.0,42.4007,42.4086,42.3457,42.3693,49822.0
2016-03-24 12:40:00,53.97,54.06,53.96,54.01,49445.0,42.3693,42.44,42.3614,42.4007,49445.0
2016-03-24 12:50:00,54.0,54.11,54.0,54.09,43048.0,42.3929,42.4792,42.3929,42.4635,43048.0
2016-03-24 13:00:00,54.09,54.15,54.03,54.11,54494.0,42.4635,42.5106,42.4164,42.4792,54494.0
2016-03-24 13:10:00,54.11,54.21,54.09,54.2,54025.0,42.4792,42.5577,42.4635,42.5499,54025.0
2016-03-24 13:20:00,54.21,54.27,54.19,54.25,41195.0,42.5577,42.6048,42.542,42.5891,41195.0
2016-03-24 13:30:00,54.26,54.33,54.24,54.33,41243.0,42.597,42.6519,42.5813,42.6519,41243.0
2016-03-24 13:40:00,54.32,54.42,54.31,54.38,40504.0,42.6441,42.7226,42.6362,42.6912,40504.0
2016-03-24 13:50:00,54.39,54.45,54.38,54.42,51552.0,42.699,42.7461,42.6912,42.7226,51552.0
2016-03-24 14:00:00,54.43,54.44,54.39,54.39,64020.0,42.7304,42.7383,42.699,42.699,64020.0
2016-03-24 14:10:00,54.4,54.44,54.34,54.35,58061.0,42.7069,42.7383,42.6598,42.6676,58061.0
2016-03-24 14:20:00,54.35,54.39,54.16,54.25,169871.0,42.6676,42.699,42.5185,42.5891,169871.0
2016-03-24 14:30:00,54.24,54.31,54.21,54.3,58242.0,42.5813,42.6362,42.5577,42.6284,58242.0
2016-03-24 14:40:00,54.3,54.38,54.29,54.38,53463.0,42.6284,42.6912,42.6205,42.6912,53463.0
2016-03-24 14:50:00,54.37,54.44,54.36,54.41,82023.0,42.6833,42.7383,42.6755,42.7147,82023.0
2016-03-24 15:00:00,54.41,54.41,54.33,54.35,59122.0,42.7147,42.7147,42.6519,42.6676,59122.0
2016-03-24 15:10:00,54.35,54.45,54.34,54.41,82497.0,42.6676,42.7461,42.6598,42.7147,82497.0
2016-03-24 15:20:00,54.42,54.44,54.37,54.39,71397.0,42.7226,42.7383,42.6833,42.699,71397.0
2016-03-24 15:30:00,54.39,54.43,54.36,54.41,84273.0,42.699,42.7304,42.6755,42.7147,84273.0
2016-03-24 15:40:00,54.4,54.46,54.37,54.45,145356.0,42.7069,42.754,42.6833,42.7461,145356.0
2016-03-24 15:50:00,54.45,54.46,54.35,54.4,247360.0,42.7461,42.754,42.6676,42.7069,247360.0
2016-03-28 09:30:00,54.42,54.62,54.42,54.55,88229.0,42.7226,42.8796,42.7226,42.8246,88229.0
2016-03-28 09:40:00,54.54,54.57,54.36,54.36,32367.0,42.8168,42.8403,42.6755,42.6755,32367.0
2016-03-28 09:50:00,54.39,54.44,54.27,54.36,48504.0,42.699,42.7383,42.6048,42.6755,48504.0
2016-03-28 10:00:00,54.37,54.39,54.26,54.39,29767.0,42.6833,42.699,42.597,42.699,29767.0
2016-03-28 10:10:00,54.38,54.46,54.32,54.34,42767.0,42.6912,42.754,42.6441,42.6598,42767.0
2016-03-28 10:20:00,54.34,54.4,54.3,54.34,24868.0,42.6598,42.7069,42.6284,42.6598,24868.0
2016-03-28 10:30:00,54.34,54.34,54.16,54.18,40520.0,42.6598,42.6598,42.5185,42.5342,40520.0
2016-03-28 10:40:00,54.18,54.27,54.06,54.15,30247.0,42.5342,42.6048,42.44,42.5106,30247.0
2016-03-28 10:50:00,54.15,54.17,54.02,54.05,53121.0,42.5106,42.5263,42.4086,42.4321,53121.0
2016-03-28 11:00:00,54.05,54.16,54.02,54.08,67212.0,42.4321,42.5185,42.4086,42.4557,67212.0
2016-03-28 11:10:00,54.08,54.16,53.98,54.01,56481.0,42.4557,42.5185,42.3771,42.4007,56481.0
2016-03-28 11:20:00,54.0,54.04,53.96,53.96,50767.0,42.3929,42.4243,42.3614,42.3614,50767.0
2016-03-28 11:30:00,53.97,54.06,53.97,54.0,53392.0,42.3693,42.44,42.3693,42.3929,53392.0
2016-03-28 11:40:00,54.0,54.08,53.97,54.01,47175.0,42.3929,42.4557,42.3693,42.4007,47175.0
2016-03-28 11:50:00,54.01,54.08,53.98,54.05,41862.0,42.4007,42.4557,42.3771,42.4321,41862.0
2016-03-28 12:00:00,54.05,54.06,53.97,53.98,70451.0,42.4321,42.44,42.3693,42.3771,70451.0
2016-03-28 12:10:00,53.98,54.05,53.97,54.04,76474.0,42.3771,42.4321,42.3693,42.4243,76474.0
2016-03-28 12:20:00,54.04,54.07,54.02,54.07,56645.0,42.4243,42.4478,42.4086,42.4478,56645.0
2016-03-28 12:30:00,54.07,54.17,54.05,54.14,53068.0,42.4478,42.5263,42.4321,42.5028,53068.0
2016-03-28 12:40:00,54.15,54.16,54.12,54.14,59052.0,42.5106,42.5185,42.4871,42.5028,59052.0
2016-03-28 12:50:00,54.14,54.28,54.1,54.23,59924.0,42.5028,42.6127,42.4714,42.5734,59924.0
2016-03-28 13:00:00,54.24,54.25,54.17,54.23,33175.0,42.5813,42.5891,42.5263,42.5734,33175.0
2016-03-28 13:10:00,54.23,54.29,54.22,54.26,27022.0,42.5734,42.6205,42.5656,42.597,27022.0
2016-03-28 13:20:00,54.26,54.28,54.21,54.28,28307.0,42.597,42.6127,42.5577,42.6127,28307.0
2016-03-28 13:30:00,54.28,54.29,54.24,54.29,27908.0,42.6127,42.6205,42.5813,42.6205,27908.0
2016-03-28 13:40:00,54.29,54.34,54.26,54.34,33592.0,42.6205,42.6598,42.597,42.6598,33592.0
2016-03-28 13:50:00,54.33,54.35,54.3,54.32,73864.0,42.6519,42.6676,42.6284,42.6441,73864.0
2016-03-28 14:00:00,54.32,54.33,54.28,54.28,56704.0,42.6441,42.6519,42.6127,42.6127,56704.0
2016-03-28 14:10:00,54.29,54.36,54.28,54.35,30096.0,42.6205,42.6755,42.6127,42.6676,30096.0
2016-03-28 14:20:00,54.34,54.35,54.27,54.32,107623.0,42.6598,42.6676,42.6048,42.6441,107623.0
2016-03-28 14:30:00,54.32,54.35,54.3,54.35,54352.0,42.6441,42.6676,42.6284,42.6676,54352.0
2016-03-28 14:40:00,54.35,54.35,54.26,54.3,57649.0,42.6676,42.6676,42.597,42.6284,57649.0
2016-03-28 14:50:00,54.3,54.35,54.24,54.26,91556.0,42.6284,42.6676,42.5813,42.597,91556.0
2016-03-28 15:00:00,54.27,54.3,54.24,54.28,86098.0,42.6048,42.6284,42.5813,42.6127,86098.0
2016-03-28 15:10:00,54.28,54.29,54.24,54.27,80285.0,42.6127,42.6205,42.5813,42.6048,80285.0
2016-03-28 15:20:00,54.28,54.31,54.21,54.25,95914.0,42.6127,42.6362,42.5577,42.5891,95914.0
2016-03-28 15:30:00,54.24,54.3,54.24,54.25,155366.0,42.5813,42.6284,42.5813,42.5891,155366.0
2016-03-28 15:40:00,54.26,54.32,54.25,54.29,89032.0,42.597,42.6441,42.5891,42.6205,89032.0
2016-03-28 15:50:00,54.28,54.34,54.25,54.33,188685.0,42.6127,42.6598,42.5891,42.6519,188685.0
2016-03-29 09:30:00,54.09,54.23,53.81,53.93,90774.0,42.4635,42.5734,42.2437,42.3379,90774.0
2016-03-29 09:40:00,53.93,53.99,53.79,53.84,40833.0,42.3379,42.385,42.228,42.2672,40833.0
2016-03-29 09:50:00,53.89,53.94,53.63,53.91,56100.0,42.3065,42.3457,42.1024,42.3222,56100.0
2016-03-29 10:00:00,53.92,54.03,53.91,54.03,27846.0,42.33,42.4164,42.3222,42.4164,27846.0
2016-03-29 10:10:00,54.05,54.06,53.95,53.96,22144.0,42.4321,42.44,42.3536,42.3614,22144.0
2016-03-29 10:20:00,53.96,54.08,53.95,53.95,29570.0,42.3614,42.4557,42.3536,42.3536,29570.0
2016-03-29 10:30:00,53.98,54.05,53.96,54.02,31884.0,42.3771,42.4321,42.3614,42.4086,31884.0
2016-03-29 10:40:00,54.02,54.03,53.93,53.94,31826.0,42.4086,42.4164,42.3379,42.3457,31826.0
2016-03-29 10:50:00,53.93,54.07,53.91,54.07,25733.0,42.3379,42.4478,42.3222,42.4478,25733.0
2016-03-29 11:00:00,54.07,54.13,53.96,53.97,27811.0,42.4478,42.4949,42.3614,42.3693,27811.0
2016-03-29 11:10:00,53.97,53.99,53.93,53.95,32471.0,42.3693,42.385,42.3379,42.3536,32471.0
2016-03-29 11:20:00,53.95,54.03,53.94,54.01,61871.0,42.3536,42.4164,42.3457,42.4007,61871.0
2016-03-29 11:30:00,54.02,54.05,53.95,54.04,31213.0,42.4086,42.4321,42.3536,42.4243,31213.0
2016-03-29 11:40:00,54.05,54.05,53.99,54.03,41774.0,42.4321,42.4321,42.385,42.4164,41774.0
2016-03-29 11:50:00,54.04,54.07,53.94,53.96,35420.0,42.4243,42.4478,42.3457,42.3614,35420.0
2016-03-29 12:00:00,53.95,53.96,53.9,53.93,34797.0,42.3536,42.3614,42.3143,42.3379,34797.0
2016-03-29 12:10:00,53.93,53.93,53.87,53.9,48213.0,42.3379,42.3379,42.2908,42.3143,48213.0
2016-03-29 12:20:00,53.9,54.27,53.9,54.24,55212.0,42.3143,42.6048,42.3143,42.5813,55212.0
2016-03-29 12:30:00,54.26,54.35,54.26,54.33,62769.0,42.597,42.6676,42.597,42.6519,62769.0
2016-03-29 12:40:00,54.34,54.39,54.29,54.3,36431.0,42.6598,42.699,42.6205,42.6284,36431.0
2016-03-29 12:50:00,54.3,54.33,54.16,54.18,44013.0,42.6284,42.6519,42.5185,42.5342,44013.0
2016-03-29 13:00:00,54.17,54.2,54.05,54.08,57419.0,42.5263,42.5499,42.4321,42.4557,57419.0
2016-03-29 13:10:00,54.08,54.15,54.06,54.15,73224.0,42.4557,42.5106,42.44,42.5106,73224.0
2016-03-29 13:20:00,54.15,54.19,54.07,54.09,35219.0,42.5106,42.542,42.4478,42.4635,35219.0
2016-03-29 13:30:00,54.08,54.17,54.08,54.16,38366.0,42.4557,42.5263,42.4557,42.5185,38366.0
2016-03-29 13:40:00,54.16,54.24,54.16,54.2,56457.0,42.5185,42.5813,42.5185,42.5499,56457.0
2016-03-29 13:50:00,54.2,54.22,54.18,54.22,52414.0,42.5499,42.5656,42.5342,42.5656,52414.0
2016-03-29 14:00:00,54.22,54.36,54.21,54.33,64675.0,42.5656,42.6755,42.5577,42.6519,64675.0
2016-03-29 14:10:00,54.33,54.39,54.32,54.37,40777.0,42.6519,42.699,42.6441,42.6833,40777.0
2016-03-29 14:20:00,54.37,54.43,54.33,54.41,57804.0,42.6833,42.7304,42.6519,42.7147,57804.0
2016-03-29 14:30:00,54.42,54.43,54.37,54.39,53128.0,42.7226,42.7304,42.6833,42.699,53128.0
2016-03-29 14:40:00,54.4,54.44,54.37,54.41,49597.0,42.7069,42.7383,42.6833,42.7147,49597.0
2016-03-29 14:50:00,54.41,54.43,54.36,54.41,55657.0,42.7147,42.7304,42.6755,42.7147,55657.0
2016-03-29 15:00:00,54.41,54.44,54.39,54.41,67950.0,42.7147,42.7383,42.699,42.7147,67950.0
2016-03-29 15:10:00,54.4,54.44,54.39,54.41,75027.0,42.7069,42.7383,42.699,42.7147,75027.0
2016-03-29 15:20:00,54.41,54.44,54.4,54.44,60722.0,42.7147,42.7383,42.7069,42.7383,60722.0
2016-03-29 15:30:00,54.44,54.47,54.41,54.47,65224.0,42.7383,42.7618,42.7147,42.7618,65224.0
2016-03-29 15:40:00,54.47,54.48,54.39,54.43,141833.0,42.7618,42.7697,42.699,42.7304,141833.0
2016-03-29 15:50:00,54.44,54.53,54.41,54.46,449547.0,42.7383,42.8089,42.7147,42.754,449547.0
2016-03-30 09:30:00,55.0,55.0,54.81,55.0,58649.0,43.1779,43.1779,43.0287,43.1779,58649.0
2016-03-30 09:40:00,54.97,55.09,54.89,55.05,19883.0,43.1544,43.2486,43.0915,43.2172,19883.0
2016-03-30 09:50:00,55.05,55.08,54.92,54.98,34072.0,43.2172,43.2407,43.1151,43.1622,34072.0
2016-03-30 10:00:00,54.98,54.98,54.85,54.85,26367.0,43.1622,43.1622,43.0601,43.0601,26367.0
2016-03-30 10:10:00,54.87,54.92,54.75,54.91,49605.0,43.0758,43.1151,42.9816,43.1072,49605.0
2016-03-30 10:20:00,54.91,54.92,54.8,54.84,20229.0,43.1072,43.1151,43.0209,43.0523,20229.0
2016-03-30 10:30:00,54.85,54.95,54.85,54.87,43831.0,43.0601,43.1387,43.0601,43.0758,43831.0
2016-03-30 10:40:00,54.87,54.89,54.72,54.74,30042.0,43.0758,43.0915,42.9581,42.9738,30042.0
2016-03-30 10:50:00,54.75,54.75,54.69,54.73,31937.0,42.9816,42.9816,42.9345,42.9659,31937.0
2016-03-30 11:00:00,54.72,54.84,54.69,54.84,37858.0,42.9581,43.0523,42.9345,43.0523,37858.0
2016-03-30 11:10:00,54.84,54.87,54.56,54.56,35421.0,43.0523,43.0758,42.8325,42.8325,35421.0
2016-03-30 11:20:00,54.57,54.65,54.49,54.5,27390.0,42.8403,42.9031,42.7775,42.7854,27390.0
2016-03-30 11:30:00,54.5,54.51,54.31,54.32,91952.0,42.7854,42.7932,42.6362,42.6441,91952.0
2016-03-30 11:40:00,54.32,54.42,54.29,54.41,52174.0,42.6441,42.7226,42.6205,42.7147,52174.0
2016-03-30 11:50:00,54.4,54.5,54.36,54.48,53681.0,42.7069,42.7854,42.6755,42.7697,53681.0
2016-03-30 12:00:00,54.49,54.49,54.41,54.46,57780.0,42.7775,42.7775,42.7147,42.754,57780.0
2016-03-30 12:10:00,54.46,54.46,54.35,54.38,74382.0,42.754,42.754,42.6676,42.6912,74382.0
2016-03-30 12:20:00,54.38,54.47,54.35,54.4,28390.0,42.6912,42.7618,42.6676,42.7069,28390.0
2016-03-30 12:30:00,54.39,54.42,54.34,54.36,27700.0,42.699,42.7226,42.6598,42.6755,27700.0
2016-03-30 12:40:00,54.35,54.39,54.3,54.39,34813.0,42.6676,42.699,42.6284,42.699,34813.0
2016-03-30 12:50:00,54.39,54.41,54.34,54.38,25908.0,42.699,42.7147,42.6598,42.6912,25908.0
2016-03-30 13:00:00,54.38,54.48,54.38,54.47,35326.0,42.6912,42.7697,42.6912,42.7618,35326.0
2016-03-30 13:10:00,54.47,54.48,54.38,54.39,43033.0,42.7618,42.7697,42.6912,42.699,43033.0
2016-03-30 13:20:00,54.4,54.43,54.37,54.37,26905.0,42.7069,42.7304,42.6833,42.6833,26905.0
2016-03-30 13:30:00,54.37,54.42,54.34,54.41,21787.0,42.6833,42.7226,42.6598,42.7147,21787.0
2016-03-30 13:40:00,54.41,54.51,54.41,54.49,27319.0,42.7147,42.7932,42.7147,42.7775,27319.0
2016-03-30 13:50:00,54.5,54.56,54.48,54.53,28869.0,42.7854,42.8325,42.7697,42.8089,28869.0
2016-03-30 14:00:00,54.52,54.59,54.51,54.55,27348.0,42.8011,42.856,42.7932,42.8246,27348.0
2016-03-30 14:10:00,54.55,54.57,54.49,54.52,54399.0,42.8246,42.8403,42.7775,42.8011,54399.0
2016-03-30 14:20:00,54.52,54.54,54.41,54.54,50724.0,42.8011,42.8168,42.7147,42.8168,50724.0
2016-03-30 14:30:00,54.53,54.62,54.52,54.59,45246.0,42.8089,42.8796,42.8011,42.856,45246.0
2016-03-30 14:40:00,54.59,54.59,54.45,54.49,57276.0,42.856,42.856,42.7461,42.7775,57276.0
2016-03-30 14:50:00,54.49,54.5,54.47,54.48,36327.0,42.7775,42.7854,42.7618,42.7697,36327.0
2016-03-30 15:00:00,54.48,54.58,54.47,54.56,72228.0,42.7697,42.8482,42.7618,42.8325,72228.0
2016-03-30 15:10:00,54.56,54.57,54.51,54.52,28028.0,42.8325,42.8403,42.7932,42.8011,28028.0
2016-03-30 15:20:00,54.53,54.58,54.51,54.55,38276.0,42.8089,42.8482,42.7932,42.8246,38276.0
2016-03-30 15:30:00,54.56,54.56,54.49,54.54,55322.0,42.8325,42.8325,42.7775,42.8168,55322.0
2016-03-30 15:40:00,54.54,54.56,54.48,54.53,94118.0,42.8168,42.8325,42.7697,42.8089,94118.0
2016-03-30 15:50:00,54.52,54.57,54.51,54.55,196241.0,42.8011,42.8403,42.7932,42.8246,196241.0
2016-03-31 09:30:00,54.54,54.71,54.47,54.68,51348.0,42.8168,42.9502,42.7618,42.9267,51348.0
2016-03-31 09:40:00,54.66,54.67,54.5,54.59,21543.0,42.911,42.9188,42.7854,42.856,21543.0
2016-03-31 09:50:00,54.6,54.64,54.35,54.43,38549.0,42.8639,42.8953,42.6676,42.7304,38549.0
2016-03-31 10:00:00,54.44,54.44,54.21,54.21,41589.0,42.7383,42.7383,42.5577,42.5577,41589.0
2016-03-31 10:10:00,54.21,54.29,54.19,54.2,67075.0,42.5577,42.6205,42.542,42.5499,67075.0
2016-03-31 10:20:00,54.19,54.28,54.17,54.17,44027.0,42.542,42.6127,42.5263,42.5263,44027.0
2016-03-31 10:30:00,54.16,54.25,54.13,54.23,30717.0,42.5185,42.5891,42.4949,42.5734,30717.0
2016-03-31 10:40:00,54.23,54.4,54.19,54.39,29422.0,42.5734,42.7069,42.542,42.699,29422.0
2016-03-31 10:50:00,54.39,54.44,54.36,54.4,47004.0,42.699,42.7383,42.6755,42.7069,47004.0
2016-03-31 11:00:00,54.39,54.53,54.37,54.43,89513.0,42.699,42.8089,42.6833,42.7304,89513.0
2016-03-31 11:10:00,54.42,54.44,54.38,54.42,42245.0,42.7226,42.7383,42.6912,42.7226,42245.0
2016-03-31 11:20:00,54.43,54.49,54.37,54.48,37043.0,42.7304,42.7775,42.6833,42.7697,37043.0
2016-03-31 11:30:00,54.47,54.5,54.41,54.47,31344.0,42.7618,42.7854,42.7147,42.7618,31344.0
2016-03-31 11:40:00,54.47,54.5,54.45,54.46,23194.0,42.7618,42.7854,42.7461,42.754,23194.0
2016-03-31 11:50:00,54.46,54.48,54.4,54.43,25401.0,42.754,42.7697,42.7069,42.7304,25401.0
2016-03-31 12:00:00,54.44,54.5,54.43,54.48,59321.0,42.7383,42.7854,42.7304,42.7697,59321.0
2016-03-31 12:10:00,54.48,54.51,54.44,54.46,29507.0,42.7697,42.7932,42.7383,42.754,29507.0
2016-03-31 12:20:00,54.47,54.52,54.46,54.5,32314.0,42.7618,42.8011,42.754,42.7854,32314.0
2016-03-31 12:30:00,54.5,54.51,54.37,54.44,26902.0,42.7854,42.7932,42.6833,42.7383,26902.0
2016-03-31 12:40:00,54.43,54.45,54.37,54.39,31047.0,42.7304,42.7461,42.6833,42.699,31047.0
2016-03-31 12:50:00,54.39,54.41,54.37,54.41,27884.0,42.699,42.7147,42.6833,42.7147,27884.0
2016-03-31 13:00:00,54.4,54.44,54.39,54.39,31760.0,42.7069,42.7383,42.699,42.699,31760.0
2016-03-31 13:10:00,54.4,54.44,54.39,54.42,38602.0,42.7069,42.7383,42.699,42.7226,38602.0
2016-03-31 13:20:00,54.43,54.44,54.41,54.43,34016.0,42.7304,42.7383,42.7147,42.7304,34016.0
2016-03-31 13:30:00,54.42,54.43,54.33,54.34,42519.0,42.7226,42.7304,42.6519,42.6598,42519.0
2016-03-31 13:40:00,54.35,54.35,54.29,54.29,39044.0,42.6676,42.6676,42.6205,42.6205,39044.0
2016-03-31 13:50:00,54.29,54.35,54.28,54.35,42920.0,42.6205,42.6676,42.6127,42.6676,42920.0
2016-03-31 14:00:00,54.36,54.37,54.31,54.32,61288.0,42.6755,42.6833,42.6362,42.6441,61288.0
2016-03-31 14:10:00,54.31,54.36,54.29,54.31,77724.0,42.6362,42.6755,42.6205,42.6362,77724.0
2016-03-31 14:20:00,54.31,54.36,54.27,54.31,53628.0,42.6362,42.6755,42.6048,42.6362,53628.0
2016-03-31 14:30:00,54.3,54.39,54.3,54.3,62270.0,42.6284,42.699,42.6284,42.6284,62270.0
2016-03-31 14:40:00,54.3,54.31,54.28,54.29,54001.0,42.6284,42.6362,42.6127,42.6205,54001.0
2016-03-31 14:50:00,54.29,54.36,54.28,54.32,62948.0,42.6205,42.6755,42.6127,42.6441,62948.0
2016-03-31 15:00:00,54.31,54.36,54.29,54.36,61250.0,42.6362,42.6755,42.6205,42.6755,61250.0
2016-03-31 15:10:00,54.36,54.38,54.31,54.36,60252.0,42.6755,42.6912,42.6362,42.6755,60252.0
2016-03-31 15:20:00,54.36,54.47,54.36,54.42,80575.0,42.6755,42.7618,42.6755,42.7226,80575.0
2016-03-31 15:30:00,54.42,54.48,54.41,54.46,67046.0,42.7226,42.7697,42.7147,42.754,67046.0
2016-03-31 15:40:00,54.46,54.5,54.43,54.48,181496.0,42.754,42.7854,42.7304,42.7697,181496.0
2016-03-31 15:50:00,54.47,54.5,54.33,54.39,269282.0,42.7618,42.7854,42.6519,42.699,269282.0
2016-04-01 09:30:00,53.11,53.94,53.11,53.43,243852.0,41.6942,42.3457,41.6942,41.9454,243852.0
2016-04-01 09:40:00,53.43,53.49,53.21,53.49,153867.0,41.9454,41.9925,41.7727,41.9925,153867.0
2016-04-01 09:50:00,53.5,53.5,53.03,53.09,155069.0,42.0003,42.0003,41.6313,41.6785,155069.0
2016-04-01 10:00:00,53.1,53.35,53.06,53.34,164968.0,41.6863,41.8826,41.6549,41.8747,164968.0
2016-04-01 10:10:00,53.35,53.6,53.35,53.59,98874.0,41.8826,42.0788,41.8826,42.071,98874.0
2016-04-01 10:20:00,53.6,53.72,53.53,53.59,100499.0,42.0788,42.173,42.0239,42.071,100499.0
2016-04-01 10:30:00,53.59,53.96,53.57,53.95,74661.0,42.071,42.3614,42.0553,42.3536,74661.0
2016-04-01 10:40:00,53.95,54.12,53.84,53.94,127421.0,42.3536,42.4871,42.2672,42.3457,127421.0
2016-04-01 10:50:00,53.94,53.97,53.82,53.97,49116.0,42.3457,42.3693,42.2515,42.3693,49116.0
2016-04-01 11:00:00,53.97,54.01,53.88,53.89,67747.0,42.3693,42.4007,42.2986,42.3065,67747.0
2016-04-01 11:10:00,53.89,53.9,53.8,53.81,98549.0,42.3065,42.3143,42.2358,42.2437,98549.0
2016-04-01 11:20:00,53.81,53.96,53.81,53.88,42482.0,42.2437,42.3614,42.2437,42.2986,42482.0
2016-04-01 11:30:00,53.87,54.01,53.87,53.91,37419.0,42.2908,42.4007,42.2908,42.3222,37419.0
2016-04-01 11:40:00,53.91,54.0,53.87,53.91,41744.0,42.3222,42.3929,42.2908,42.3222,41744.0
2016-04-01 11:50:00,53.91,54.0,53.86,53.99,38769.0,42.3222,42.3929,42.2829,42.385,38769.0
2016-04-01 12:00:00,53.98,54.06,53.98,53.99,24610.0,42.3771,42.44,42.3771,42.385,24610.0
2016-04-01 12:10:00,53.99,54.03,53.94,53.97,37309.0,42.385,42.4164,42.3457,42.3693,37309.0
2016-04-01 12:20:00,53.97,54.04,53.9,54.01,52189.0,42.3693,42.4243,42.3143,42.4007,52189.0
2016-04-01 12:30:00,54.01,54.12,53.95,54.06,50538.0,42.4007,42.4871,42.3536,42.44,50538.0
2016-04-01 12:40:00,54.06,54.25,54.06,54.19,103918.0,42.44,42.5891,42.44,42.542,103918.0
2016-04-01 12:50:00,54.19,54.23,54.16,54.18,42626.0,42.542,42.5734,42.5185,42.5342,42626.0
2016-04-01 13:00:00,54.17,54.26,54.14,54.18,21218.0,42.5263,42.597,42.5028,42.5342,21218.0
2016-04-01 13:10:00,54.19,54.27,54.18,54.27,16535.0,42.542,42.6048,42.5342,42.6048,16535.0
2016-04-01 13:20:00,54.27,54.35,54.27,54.32,16877.0,42.6048,42.6676,42.6048,42.6441,16877.0
2016-04-01 13:30:00,54.31,54.36,54.3,54.36,18528.0,42.6362,42.6755,42.6284,42.6755,18528.0
2016-04-01 13:40:00,54.36,54.36,54.28,54.35,15034.0,42.6755,42.6755,42.6127,42.6676,15034.0
2016-04-01 13:50:00,54.34,54.38,54.3,54.37,27142.0,42.6598,42.6912,42.6284,42.6833,27142.0
2016-04-01 14:00:00,54.36,54.45,54.33,54.42,38039.0,42.6755,42.7461,42.6519,42.7226,38039.0
2016-04-01 14:10:00,54.43,54.54,54.42,54.5,36930.0,42.7304,42.8168,42.7226,42.7854,36930.0
2016-04-01 14:20:00,54.49,54.5,54.39,54.43,43514.0,42.7775,42.7854,42.699,42.7304,43514.0
2016-04-01 14:30:00,54.42,54.54,54.42,54.52,59883.0,42.7226,42.8168,42.7226,42.8011,59883.0
2016-04-01 14:40:00,54.53,54.56,54.52,54.54,24149.0,42.8089,42.8325,42.8011,42.8168,24149.0
2016-04-01 14:50:00,54.54,54.56,54.51,54.53,30584.0,42.8168,42.8325,42.7932,42.8089,30584.0
2016-04-01 15:00:00,54.53,54.62,54.52,54.61,60014.0,42.8089,42.8796,42.8011,42.8717,60014.0
2016-04-01 15:10:00,54.61,54.64,54.55,54.58,54471.0,42.8717,42.8953,42.8246,42.8482,54471.0
2016-04-01 15:20:00,54.59,54.61,54.56,54.61,43766.0,42.856,42.8717,42.8325,42.8717,43766.0
2016-04-01 15:30:00,54.61,54.71,54.6,54.67,68127.0,42.8717,42.9502,42.8639,42.9188,68127.0
2016-04-01 15:40:00,54.67,54.77,54.65,54.75,120564.0,42.9188,42.9973,42.9031,42.9816,120564.0
2016-04-01 15:50:00,54.75,54.78,54.7,54.75,308943.0,42.9816,43.0052,42.9424,42.9816,308943.0
2016-04-04 09:30:00,54.78,54.8,54.21,54.33,77311.0,43.0052,43.0209,42.5577,42.6519,77311.0
2016-04-04 09:40:00,54.29,54.58,54.23,54.56,36672.0,42.6205,42.8482,42.5734,42.8325,36672.0
2016-04-04 09:50:00,54.57,54.81,54.56,54.75,93475.0,42.8403,43.0287,42.8325,42.9816,93475.0
2016-04-04 10:00:00,54.74,54.84,54.61,54.69,88386.0,42.9738,43.0523,42.8717,42.9345,88386.0
2016-04-04 10:10:00,54.69,54.71,54.46,54.46,31685.0,42.9345,42.9502,42.754,42.754,31685.0
2016-04-04 10:20:00,54.44,54.57,54.37,54.41,29051.0,42.7383,42.8403,42.6833,42.7147,29051.0
2016-04-04 10:30:00,54.41,54.55,54.39,54.4,50830.0,42.7147,42.8246,42.699,42.7069,50830.0
2016-04-04 10:40:00,54.41,54.46,54.27,54.29,38731.0,42.7147,42.754,42.6048,42.6205,38731.0
2016-04-04 10:50:00,54.28,54.29,54.12,54.13,66932.0,42.6127,42.6205,42.4871,42.4949,66932.0
2016-04-04 11:00:00,54.15,54.29,54.14,54.16,62537.0,42.5106,42.6205,42.5028,42.5185,62537.0
2016-04-04 11:10:00,54.15,54.16,54.06,54.13,75669.0,42.5106,42.5185,42.44,42.4949,75669.0
2016-04-04 11:20:00,54.14,54.16,53.98,54.0,78953.0,42.5028,42.5185,42.3771,42.3929,78953.0
2016-04-04 11:30:00,54.0,54.13,53.99,54.05,73356.0,42.3929,42.4949,42.385,42.4321,73356.0
2016-04-04 11:40:00,54.04,54.06,53.97,53.98,26114.0,42.4243,42.44,42.3693,42.3771,26114.0
2016-04-04 11:50:00,53.98,54.08,53.95,53.99,64935.0,42.3771,42.4557,42.3536,42.385,64935.0
2016-04-04 12:00:00,53.99,54.13,53.96,54.12,68682.0,42.385,42.4949,42.3614,42.4871,68682.0
2016-04-04 12:10:00,54.12,54.12,54.08,54.08,32615.0,42.4871,42.4871,42.4557,42.4557,32615.0
2016-04-04 12:20:00,54.08,54.17,54.07,54.09,26615.0,42.4557,42.5263,42.4478,42.4635,26615.0
2016-04-04 12:30:00,54.08,54.15,54.07,54.08,28361.0,42.4557,42.5106,42.4478,42.4557,28361.0
2016-04-04 12:40:00,54.08,54.12,54.04,54.05,49626.0,42.4557,42.4871,42.4243,42.4321,49626.0
2016-04-04 12:50:00,54.05,54.06,54.02,54.05,33161.0,42.4321,42.44,42.4086,42.4321,33161.0
2016-04-04 13:00:00,54.04,54.06,53.97,54.01,28918.0,42.4243,42.44,42.3693,42.4007,28918.0
2016-04-04 13:10:00,54.01,54.02,53.9,53.9,46756.0,42.4007,42.4086,42.3143,42.3143,46756.0
2016-04-04 13:20:00,53.89,53.91,53.86,53.87,37530.0,42.3065,42.3222,42.2829,42.2908,37530.0
2016-04-04 13:30:00,53.87,53.88,53.78,53.81,46815.0,42.2908,42.2986,42.2201,42.2437,46815.0
2016-04-04 13:40:00,53.8,53.85,53.79,53.81,37176.0,42.2358,42.2751,42.228,42.2437,37176.0
2016-04-04 13:50:00,53.81,53.85,53.75,53.79,56632.0,42.2437,42.2751,42.1966,42.228,56632.0
2016-04-04 14:00:00,53.77,53.78,53.65,53.68,65249.0,42.2123,42.2201,42.1181,42.1416,65249.0
2016-04-04 14:10:00,53.67,53.67,53.56,53.58,75211.0,42.1338,42.1338,42.0474,42.0631,75211.0
2016-04-04 14:20:00,53.59,53.63,53.55,53.61,46004.0,42.071,42.1024,42.0396,42.0867,46004.0
2016-04-04 14:30:00,53.61,53.75,53.59,53.75,35368.0,42.0867,42.1966,42.071,42.1966,35368.0
2016-04-04 14:40:00,53.75,53.76,53.7,53.72,30845.0,42.1966,42.2044,42.1573,42.173,30845.0
2016-04-04 14:50:00,53.72,53.72,53.64,53.68,36717.0,42.173,42.173,42.1102,42.1416,36717.0
2016-04-04 15:00:00,53.68,53.79,53.68,53.76,37604.0,42.1416,42.228,42.1416,42.2044,37604.0
2016-04-04 15:10:00,53.75,54.8,53.74,54.04,1495587.0,42.1966,43.0209,42.1887,42.4243,1495587.0
2016-04-04 15:20:00,54.04,54.06,53.94,54.02,127860.0,42.4243,42.44,42.3457,42.4086,127860.0
2016-04-04 15:30:00,54.02,54.07,53.93,53.96,88290.0,42.4086,42.4478,42.3379,42.3614,88290.0
2016-04-04 15:40:00,53.96,54.05,53.94,54.02,122998.0,42.3614,42.4321,42.3457,42.4086,122998.0
2016-04-04 15:50:00,54.03,54.11,54.01,54.11,225886.0,42.4164,42.4792,42.4007,42.4792,225886.0
2016-04-05 09:30:00,54.04,54.21,53.33,53.34,202493.0,42.4243,42.5577,41.8669,41.8747,202493.0
2016-04-05 09:40:00,53.37,53.43,53.18,53.28,50443.0,41.8983,41.9454,41.7491,41.8276,50443.0
2016-04-05 09:50:00,53.28,53.6,53.28,53.56,51792.0,41.8276,42.0788,41.8276,42.0474,51792.0
2016-04-05 10:00:00,53.58,53.79,53.56,53.66,58168.0,42.0631,42.228,42.0474,42.1259,58168.0
2016-04-05 10:10:00,53.65,53.74,53.46,53.55,58516.0,42.1181,42.1887,41.9689,42.0396,58516.0
2016-04-05 10:20:00,53.54,53.62,53.41,53.53,59857.0,42.0317,42.0945,41.9297,42.0239,59857.0
2016-04-05 10:30:00,53.5,53.54,53.37,53.39,36554.0,42.0003,42.0317,41.8983,41.914,36554.0
2016-04-05 10:40:00,53.41,53.47,53.36,53.46,24812.0,41.9297,41.9768,41.8904,41.9689,24812.0
2016-04-05 10:50:00,53.45,53.54,53.44,53.51,29008.0,41.9611,42.0317,41.9532,42.0082,29008.0
2016-04-05 11:00:00,53.5,53.65,53.47,53.63,50485.0,42.0003,42.1181,41.9768,42.1024,50485.0
2016-04-05 11:10:00,53.65,53.66,53.5,53.63,37100.0,42.1181,42.1259,42.0003,42.1024,37100.0
2016-04-05 11:20:00,53.64,53.7,53.63,53.66,15171.0,42.1102,42.1573,42.1024,42.1259,15171.0
2016-04-05 11:30:00,53.65,53.69,53.57,53.61,42244.0,42.1181,42.1495,42.0553,42.0867,42244.0
2016-04-05 11:40:00,53.61,53.72,53.58,53.64,59188.0,42.0867,42.173,42.0631,42.1102,59188.0
2016-04-05 11:50:00,53.65,53.74,53.6,53.72,41260.0,42.1181,42.1887,42.0788,42.173,41260.0
2016-04-05 12:00:00,53.72,53.82,53.72,53.81,45021.0,42.173,42.2515,42.173,42.2437,45021.0
2016-04-05 12:10:00,53.8,53.86,53.61,53.65,65229.0,42.2358,42.2829,42.0867,42.1181,65229.0
2016-04-05 12:20:00,53.64,53.71,53.63,53.7,23230.0,42.1102,42.1652,42.1024,42.1573,23230.0
2016-04-05 12:30:00,53.69,53.74,53.65,53.69,31693.0,42.1495,42.1887,42.1181,42.1495,31693.0
2016-04-05 12:40:00,53.7,53.74,53.62,53.62,28376.0,42.1573,42.1887,42.0945,42.0945,28376.0
2016-04-05 12:50:00,53.63,53.68,53.57,53.66,17434.0,42.1024,42.1416,42.0553,42.1259,17434.0
2016-04-05 13:00:00,53.66,53.68,53.61,53.66,25511.0,42.1259,42.1416,42.0867,42.1259,25511.0
2016-04-05 13:10:00,53.66,53.72,53.64,53.66,36204.0,42.1259,42.173,42.1102,42.1259,36204.0
2016-04-05 13:20:00,53.65,53.7,53.63,53.68,24545.0,42.1181,42.1573,42.1024,42.1416,24545.0
2016-04-05 13:30:00,53.68,53.69,53.59,53.61,35638.0,42.1416,42.1495,42.071,42.0867,35638.0
2016-04-05 13:40:00,53.61,53.65,53.59,53.61,35862.0,42.0867,42.1181,42.071,42.0867,35862.0
2016-04-05 13:50:00,53.62,53.73,53.61,53.71,27948.0,42.0945,42.1809,42.0867,42.1652,27948.0
2016-04-05 14:00:00,53.7,53.81,53.69,53.8,36647.0,42.1573,42.2437,42.1495,42.2358,36647.0
2016-04-05 14:10:00,53.81,53.82,53.73,53.76,59421.0,42.2437,42.2515,42.1809,42.2044,59421.0
2016-04-05 14:20:00,53.76,53.78,53.69,53.77,80821.0,42.2044,42.2201,42.1495,42.2123,80821.0
2016-04-05 14:30:00,53.76,53.81,53.71,53.76,56852.0,42.2044,42.2437,42.1652,42.2044,56852.0
2016-04-05 14:40:00,53.76,53.79,53.69,53.77,55278.0,42.2044,42.228,42.1495,42.2123,55278.0
2016-04-05 14:50:00,53.78,53.79,53.69,53.72,61617.0,42.2201,42.228,42.1495,42.173,61617.0
2016-04-05 15:00:00,53.74,53.76,53.66,53.69,48306.0,42.1887,42.2044,42.1259,42.1495,48306.0
2016-04-05 15:10:00,53.69,53.72,53.65,53.67,44405.0,42.1495,42.173,42.1181,42.1338,44405.0
2016-04-05 15:20:00,53.67,53.72,53.66,53.71,45219.0,42.1338,42.173,42.1259,42.1652,45219.0
2016-04-05 15:30:00,53.71,53.71,53.58,53.61,97021.0,42.1652,42.1652,42.0631,42.0867,97021.0
2016-04-05 15:40:00,53.61,53.64,53.57,53.62,98444.0,42.0867,42.1102,42.0553,42.0945,98444.0
2016-04-05 15:50:00,53.62,53.63,53.42,53.53,290735.0,42.0945,42.1024,41.9375,42.0239,290735.0
2016-04-06 09:30:00,53.74,53.75,53.26,53.33,113437.0,42.1887,42.1966,41.8119,41.8669,113437.0
2016-04-06 09:40:00,53.34,53.4,53.27,53.28,91000.0,41.8747,41.9218,41.8198,41.8276,91000.0
2016-04-06 09:50:00,53.28,53.3,52.96,53.03,66534.0,41.8276,41.8433,41.5764,41.6313,66534.0
2016-04-06 10:00:00,53.02,53.06,52.81,52.83,58279.0,41.6235,41.6549,41.4586,41.4743,58279.0
2016-04-06 10:10:00,52.82,52.84,52.6,52.65,94532.0,41.4665,41.4822,41.2938,41.333,94532.0
2016-04-06 10:20:00,52.65,52.8,52.64,52.75,79810.0,41.333,41.4508,41.3252,41.4115,79810.0
2016-04-06 10:30:00,52.77,52.88,52.61,52.84,75477.0,41.4272,41.5136,41.3016,41.4822,75477.0
2016-04-06 10:40:00,52.86,53.08,52.85,53.03,25329.0,41.4979,41.6706,41.49,41.6313,25329.0
2016-04-06 10:50:00,53.03,53.22,53.0,53.22,48651.0,41.6313,41.7805,41.6078,41.7805,48651.0
2016-04-06 11:00:00,53.23,53.29,53.15,53.15,46844.0,41.7884,41.8355,41.7256,41.7256,46844.0
2016-04-06 11:10:00,53.17,53.19,53.09,53.1,45956.0,41.7413,41.757,41.6785,41.6863,45956.0
2016-04-06 11:20:00,53.11,53.14,53.05,53.12,46232.0,41.6942,41.7177,41.6471,41.702,46232.0
2016-04-06 11:30:00,53.13,53.15,53.07,53.1,66147.0,41.7099,41.7256,41.6628,41.6863,66147.0
2016-04-06 11:40:00,53.1,53.14,53.08,53.12,79943.0,41.6863,41.7177,41.6706,41.702,79943.0
2016-04-06 11:50:00,53.12,53.28,53.09,53.15,78417.0,41.702,41.8276,41.6785,41.7256,78417.0
2016-04-06 12:00:00,53.14,53.19,53.08,53.14,95944.0,41.7177,41.757,41.6706,41.7177,95944.0
2016-04-06 12:10:00,53.14,53.19,53.08,53.19,68781.0,41.7177,41.757,41.6706,41.757,68781.0
2016-04-06 12:20:00,53.19,53.22,53.12,53.18,38595.0,41.757,41.7805,41.702,41.7491,38595.0
2016-04-06 12:30:00,53.18,53.24,53.16,53.18,42036.0,41.7491,41.7962,41.7334,41.7491,42036.0
2016-04-06 12:40:00,53.18,53.23,53.16,53.23,47277.0,41.7491,41.7884,41.7334,41.7884,47277.0
2016-04-06 12:50:00,53.23,53.29,53.18,53.27,81332.0,41.7884,41.8355,41.7491,41.8198,81332.0
2016-04-06 13:00:00,53.28,53.31,53.23,53.31,29143.0,41.8276,41.8512,41.7884,41.8512,29143.0
2016-04-06 13:10:00,53.31,53.34,53.26,53.29,30542.0,41.8512,41.8747,41.8119,41.8355,30542.0
2016-04-06 13:20:00,53.28,53.3,53.18,53.22,56453.0,41.8276,41.8433,41.7491,41.7805,56453.0
2016-04-06 13:30:00,53.21,53.31,53.21,53.25,35941.0,41.7727,41.8512,41.7727,41.8041,35941.0
2016-04-06 13:40:00,53.26,53.29,53.19,53.23,46010.0,41.8119,41.8355,41.757,41.7884,46010.0
2016-04-06 13:50:00,53.22,53.25,53.13,53.13,35910.0,41.7805,41.8041,41.7099,41.7099,35910.0
2016-04-06 14:00:00,53.14,53.16,53.0,53.01,101060.0,41.7177,41.7334,41.6078,41.6156,101060.0
2016-04-06 14:10:00,53.01,53.09,52.95,53.04,78563.0,41.6156,41.6785,41.5685,41.6392,78563.0
2016-04-06 14:20:00,53.05,53.08,52.96,53.0,52759.0,41.6471,41.6706,41.5764,41.6078,52759.0
2016-04-06 14:30:00,53.0,53.06,52.9,52.92,61374.0,41.6078,41.6549,41.5293,41.545,61374.0
2016-04-06 14:40:00,52.91,52.97,52.91,52.93,61237.0,41.5371,41.5842,41.5371,41.5528,61237.0
2016-04-06 14:50:00,52.92,53.09,52.91,53.04,67600.0,41.545,41.6785,41.5371,41.6392,67600.0
2016-04-06 15:00:00,53.03,53.3,53.01,53.29,88486.0,41.6313,41.8433,41.6156,41.8355,88486.0
2016-04-06 15:10:00,53.29,53.34,53.24,53.32,79992.0,41.8355,41.8747,41.7962,41.859,79992.0
2016-04-06 15:20:00,53.32,53.36,53.29,53.32,78956.0,41.859,41.8904,41.8355,41.859,78956.0
2016-04-06 15:30:00,53.32,53.32,53.19,53.21,161225.0,41.859,41.859,41.757,41.7727,161225.0
2016-04-06 15:40:00,53.2,53.24,53.18,53.22,178850.0,41.7648,41.7962,41.7491,41.7805,178850.0
2016-04-06 15:50:00,53.23,53.32,53.19,53.23,576725.0,41.7884,41.859,41.757,41.7884,576725.0
2016-04-07 09:30:00,52.99,53.08,52.79,52.85,84114.0,41.5999,41.6706,41.4429,41.49,84114.0
2016-04-07 09:40:00,52.88,52.96,52.8,52.88,73022.0,41.5136,41.5764,41.4508,41.5136,73022.0
2016-04-07 09:50:00,52.88,53.21,52.88,53.21,109124.0,41.5136,41.7727,41.5136,41.7727,109124.0
2016-04-07 10:00:00,53.22,53.46,53.16,53.45,77835.0,41.7805,41.9689,41.7334,41.9611,77835.0
2016-04-07 10:10:00,53.45,53.51,53.36,53.43,67547.0,41.9611,42.0082,41.8904,41.9454,67547.0
2016-04-07 10:20:00,53.43,53.51,53.28,53.3,54468.0,41.9454,42.0082,41.8276,41.8433,54468.0
2016-04-07 10:30:00,53.31,53.38,53.21,53.23,90572.0,41.8512,41.9061,41.7727,41.7884,90572.0
2016-04-07 10:40:00,53.22,53.28,53.14,53.21,60783.0,41.7805,41.8276,41.7177,41.7727,60783.0
2016-04-07 10:50:00,53.21,53.3,53.21,53.3,35826.0,41.7727,41.8433,41.7727,41.8433,35826.0
2016-04-07 11:00:00,53.29,53.31,53.2,53.3,49416.0,41.8355,41.8512,41.7648,41.8433,49416.0
2016-04-07 11:10:00,53.3,53.4,53.28,53.39,27905.0,41.8433,41.9218,41.8276,41.914,27905.0
2016-04-07 11:20:00,53.4,53.4,53.25,53.3,42597.0,41.9218,41.9218,41.8041,41.8433,42597.0
2016-04-07 11:30:00,53.3,53.4,53.29,53.36,30268.0,41.8433,41.9218,41.8355,41.8904,30268.0
2016-04-07 11:40:00,53.37,53.52,53.32,53.51,52092.0,41.8983,42.016,41.859,42.0082,52092.0
2016-04-07 11:50:00,53.5,53.59,53.48,53.59,36740.0,42.0003,42.071,41.9846,42.071,36740.0
2016-04-07 12:00:00,53.58,53.59,53.46,53.51,43710.0,42.0631,42.071,41.9689,42.0082,43710.0
2016-04-07 12:10:00,53.5,53.55,53.41,53.43,91348.0,42.0003,42.0396,41.9297,41.9454,91348.0
2016-04-07 12:20:00,53.44,53.46,53.38,53.41,47335.0,41.9532,41.9689,41.9061,41.9297,47335.0
2016-04-07 12:30:00,53.4,53.46,53.38,53.46,46322.0,41.9218,41.9689,41.9061,41.9689,46322.0
2016-04-07 12:40:00,53.46,53.5,53.42,53.49,113986.0,41.9689,42.0003,41.9375,41.9925,113986.0
2016-04-07 12:50:00,53.49,53.56,53.48,53.49,58573.0,41.9925,42.0474,41.9846,41.9925,58573.0
2016-04-07 13:00:00,53.49,53.6,53.46,53.6,59156.0,41.9925,42.0788,41.9689,42.0788,59156.0
2016-04-07 13:10:00,53.6,53.63,53.52,53.53,56887.0,42.0788,42.1024,42.016,42.0239,56887.0
2016-04-07 13:20:00,53.52,53.54,53.49,53.54,45165.0,42.016,42.0317,41.9925,42.0317,45165.0
2016-04-07 13:30:00,53.54,53.55,53.45,53.51,55096.0,42.0317,42.0396,41.9611,42.0082,55096.0
2016-04-07 13:40:00,53.51,53.52,53.38,53.38,43776.0,42.0082,42.016,41.9061,41.9061,43776.0
2016-04-07 13:50:00,53.37,53.37,53.25,53.27,42482.0,41.8983,41.8983,41.8041,41.8198,42482.0
2016-04-07 14:00:00,53.27,53.28,53.14,53.16,101063.0,41.8198,41.8276,41.7177,41.7334,101063.0
2016-04-07 14:10:00,53.16,53.16,52.97,52.98,99991.0,41.7334,41.7334,41.5842,41.5921,99991.0
2016-04-07 14:20:00,52.98,53.05,52.94,53.05,194799.0,41.5921,41.6471,41.5607,41.6471,194799.0
2016-04-07 14:30:00,53.04,53.06,52.98,52.99,153533.0,41.6392,41.6549,41.5921,41.5999,153533.0
2016-04-07 14:40:00,53.0,53.0,52.85,52.87,71200.0,41.6078,41.6078,41.49,41.5057,71200.0
2016-04-07 14:50:00,52.87,52.91,52.82,52.84,82072.0,41.5057,41.5371,41.4665,41.4822,82072.0
2016-04-07 15:00:00,52.84,52.94,52.79,52.93,123184.0,41.4822,41.5607,41.4429,41.5528,123184.0
2016-04-07 15:10:00,52.93,52.96,52.86,52.86,90596.0,41.5528,41.5764,41.4979,41.4979,90596.0
2016-04-07 15:20:00,52.87,52.96,52.86,52.89,97386.0,41.5057,41.5764,41.4979,41.5214,97386.0
2016-04-07 15:30:00,52.9,52.93,52.86,52.88,180878.0,41.5293,41.5528,41.4979,41.5136,180878.0
2016-04-07 15:40:00,52.89,52.94,52.86,52.9,244333.0,41.5214,41.5607,41.4979,41.5293,244333.0
2016-04-07 15:50:00,52.9,52.9,52.79,52.87,441829.0,41.5293,41.5293,41.4429,41.5057,441829.0
2016-04-08 09:30:00,53.49,53.67,53.37,53.65,74114.0,41.9925,42.1338,41.8983,42.1181,74114.0
2016-04-08 09:40:00,53.68,53.9,53.62,53.79,48211.0,42.1416,42.3143,42.0945,42.228,48211.0
2016-04-08 09:50:00,53.81,53.89,53.74,53.82,35875.0,42.2437,42.3065,42.1887,42.2515,35875.0
2016-04-08 10:00:00,53.82,53.83,53.68,53.72,58844.0,42.2515,42.2594,42.1416,42.173,58844.0
2016-04-08 10:10:00,53.73,53.85,53.63,53.84,231575.0,42.1809,42.2751,42.1024,42.2672,231575.0
2016-04-08 10:20:00,53.85,54.05,53.85,54.05,58158.0,42.2751,42.4321,42.2751,42.4321,58158.0
2016-04-08 10:30:00,54.05,54.13,54.04,54.11,60633.0,42.4321,42.4949,42.4243,42.4792,60633.0
2016-04-08 10:40:00,54.1,54.4,54.09,54.33,198280.0,42.4714,42.7069,42.4635,42.6519,198280.0
2016-04-08 10:50:00,54.33,54.38,54.1,54.1,92221.0,42.6519,42.6912,42.4714,42.4714,92221.0
2016-04-08 11:00:00,54.09,54.16,54.07,54.07,52916.0,42.4635,42.5185,42.4478,42.4478,52916.0
2016-04-08 11:10:00,54.07,54.09,53.92,53.94,44267.0,42.4478,42.4635,42.33,42.3457,44267.0
2016-04-08 11:20:00,53.94,53.99,53.91,53.94,64042.0,42.3457,42.385,42.3222,42.3457,64042.0
2016-04-08 11:30:00,53.94,54.0,53.84,53.87,85313.0,42.3457,42.3929,42.2672,42.2908,85313.0
2016-04-08 11:40:00,53.87,53.9,53.8,53.86,74176.0,42.2908,42.3143,42.2358,42.2829,74176.0
2016-04-08 11:50:00,53.87,53.9,53.82,53.84,84268.0,42.2908,42.3143,42.2515,42.2672,84268.0
2016-04-08 12:00:00,53.84,53.91,53.81,53.82,48224.0,42.2672,42.3222,42.2437,42.2515,48224.0
2016-04-08 12:10:00,53.82,53.83,53.7,53.7,52896.0,42.2515,42.2594,42.1573,42.1573,52896.0
2016-04-08 12:20:00,53.71,53.77,53.69,53.76,54824.0,42.1652,42.2123,42.1495,42.2044,54824.0
2016-04-08 12:30:00,53.75,53.77,53.59,53.76,159182.0,42.1966,42.2123,42.071,42.2044,159182.0
2016-04-08 12:40:00,53.76,53.82,53.73,53.82,30360.0,42.2044,42.2515,42.1809,42.2515,30360.0
2016-04-08 12:50:00,53.82,53.85,53.77,53.85,30293.0,42.2515,42.2751,42.2123,42.2751,30293.0
2016-04-08 13:00:00,53.85,53.88,53.81,53.82,42366.0,42.2751,42.2986,42.2437,42.2515,42366.0
2016-04-08 13:10:00,53.81,53.82,53.7,53.71,25119.0,42.2437,42.2515,42.1573,42.1652,25119.0
2016-04-08 13:20:00,53.68,53.77,53.68,53.75,31278.0,42.1416,42.2123,42.1416,42.1966,31278.0
2016-04-08 13:30:00,53.75,53.8,53.71,53.72,32354.0,42.1966,42.2358,42.1652,42.173,32354.0
2016-04-08 13:40:00,53.71,53.78,53.7,53.75,21531.0,42.1652,42.2201,42.1573,42.1966,21531.0
2016-04-08 13:50:00,53.75,53.78,53.73,53.75,29958.0,42.1966,42.2201,42.1809,42.1966,29958.0
2016-04-08 14:00:00,53.75,53.76,53.71,53.75,44684.0,42.1966,42.2044,42.1652,42.1966,44684.0
2016-04-08 14:10:00,53.75,53.8,53.73,53.76,29614.0,42.1966,42.2358,42.1809,42.2044,29614.0
2016-04-08 14:20:00,53.76,53.79,53.74,53.79,23047.0,42.2044,42.228,42.1887,42.228,23047.0
2016-04-08 14:30:00,53.79,53.8,53.71,53.73,44995.0,42.228,42.2358,42.1652,42.1809,44995.0
2016-04-08 14:40:00,53.74,53.76,53.69,53.73,91374.0,42.1887,42.2044,42.1495,42.1809,91374.0
2016-04-08 14:50:00,53.74,53.74,53.61,53.69,97012.0,42.1887,42.1887,42.0867,42.1495,97012.0
2016-04-08 15:00:00,53.68,53.73,53.6,53.63,153099.0,42.1416,42.1809,42.0788,42.1024,153099.0
2016-04-08 15:10:00,53.62,53.75,53.61,53.64,106307.0,42.0945,42.1966,42.0867,42.1102,106307.0
2016-04-08 15:20:00,53.64,53.69,53.63,53.66,56264.0,42.1102,42.1495,42.1024,42.1259,56264.0
2016-04-08 15:30:00,53.66,53.8,53.66,53.75,253151.0,42.1259,42.2358,42.1259,42.1966,253151.0
2016-04-08 15:40:00,53.74,53.81,53.73,53.78,255235.0,42.1887,42.2437,42.1809,42.2201,255235.0
2016-04-08 15:50:00,53.77,53.84,53.75,53.83,292085.0,42.2123,42.2672,42.1966,42.2594,292085.0
2016-04-11 09:30:00,53.93,54.37,53.84,54.37,68523.0,42.3379,42.6833,42.2672,42.6833,68523.0
2016-04-11 09:40:00,54.35,54.37,54.12,54.23,35517.0,42.6676,42.6833,42.4871,42.5734,35517.0
2016-04-11 09:50:00,54.25,54.33,54.18,54.18,29658.0,42.5891,42.6519,42.5342,42.5342,29658.0
2016-04-11 10:00:00,54.18,54.36,54.14,54.35,45347.0,42.5342,42.6755,42.5028,42.6676,45347.0
2016-04-11 10:10:00,54.34,54.41,54.33,54.33,44172.0,42.6598,42.7147,42.6519,42.6519,44172.0
2016-04-11 10:20:00,54.33,54.37,54.29,54.32,43963.0,42.6519,42.6833,42.6205,42.6441,43963.0
2016-04-11 10:30:00,54.33,54.46,54.32,54.45,66595.0,42.6519,42.754,42.6441,42.7461,66595.0
2016-04-11 10:40:00,54.46,54.52,54.34,54.42,142580.0,42.754,42.8011,42.6598,42.7226,142580.0
2016-04-11 10:50:00,54.41,54.52,54.38,54.38,134542.0,42.7147,42.8011,42.6912,42.6912,134542.0
2016-04-11 11:00:00,54.38,54.38,54.3,54.32,106085.0,42.6912,42.6912,42.6284,42.6441,106085.0
2016-04-11 11:10:00,54.32,54.34,54.12,54.13,54553.0,42.6441,42.6598,42.4871,42.4949,54553.0
2016-04-11 11:20:00,54.13,54.19,54.11,54.15,58075.0,42.4949,42.542,42.4792,42.5106,58075.0
2016-04-11 11:30:00,54.15,54.16,54.01,54.01,49367.0,42.5106,42.5185,42.4007,42.4007,49367.0
2016-04-11 11:40:00,54.01,54.01,53.87,53.96,52971.0,42.4007,42.4007,42.2908,42.3614,52971.0
2016-04-11 11:50:00,53.96,54.1,53.95,54.1,36703.0,42.3614,42.4714,42.3536,42.4714,36703.0
2016-04-11 12:00:00,54.09,54.11,54.0,54.0,33528.0,42.4635,42.4792,42.3929,42.3929,33528.0
2016-04-11 12:10:00,53.99,54.16,53.99,54.12,37473.0,42.385,42.5185,42.385,42.4871,37473.0
2016-04-11 12:20:00,54.12,54.18,54.08,54.15,20025.0,42.4871,42.5342,42.4557,42.5106,20025.0
2016-04-11 12:30:00,54.15,54.18,54.05,54.08,26961.0,42.5106,42.5342,42.4321,42.4557,26961.0
2016-04-11 12:40:00,54.07,54.22,54.05,54.21,18316.0,42.4478,42.5656,42.4321,42.5577,18316.0
2016-04-11 12:50:00,54.2,54.28,54.18,54.22,19848.0,42.5499,42.6127,42.5342,42.5656,19848.0
2016-04-11 13:00:00,54.24,54.38,54.24,54.35,35291.0,42.5813,42.6912,42.5813,42.6676,35291.0
2016-04-11 13:10:00,54.34,54.43,54.31,54.41,54697.0,42.6598,42.7304,42.6362,42.7147,54697.0
2016-04-11 13:20:00,54.42,54.45,54.28,54.28,80540.0,42.7226,42.7461,42.6127,42.6127,80540.0
2016-04-11 13:30:00,54.28,54.37,54.25,54.27,36643.0,42.6127,42.6833,42.5891,42.6048,36643.0
2016-04-11 13:40:00,54.25,54.32,54.23,54.31,28539.0,42.5891,42.6441,42.5734,42.6362,28539.0
2016-04-11 13:50:00,54.31,54.33,54.21,54.23,31143.0,42.6362,42.6519,42.5577,42.5734,31143.0
2016-04-11 14:00:00,54.23,54.3,54.15,54.16,45825.0,42.5734,42.6284,42.5106,42.5185,45825.0
2016-04-11 14:10:00,54.15,54.23,54.14,54.22,63809.0,42.5106,42.5734,42.5028,42.5656,63809.0
2016-04-11 14:20:00,54.21,54.25,54.13,54.14,65141.0,42.5577,42.5891,42.4949,42.5028,65141.0
2016-04-11 14:30:00,54.12,54.22,54.07,54.22,50042.0,42.4871,42.5656,42.4478,42.5656,50042.0
2016-04-11 14:40:00,54.21,54.24,54.12,54.22,45409.0,42.5577,42.5813,42.4871,42.5656,45409.0
2016-04-11 14:50:00,54.22,54.25,54.15,54.24,34182.0,42.5656,42.5891,42.5106,42.5813,34182.0
2016-04-11 15:00:00,54.23,54.25,54.05,54.05,55985.0,42.5734,42.5891,42.4321,42.4321,55985.0
2016-04-11 15:10:00,54.06,54.14,54.04,54.13,74323.0,42.44,42.5028,42.4243,42.4949,74323.0
2016-04-11 15:20:00,54.13,54.15,54.06,54.07,60478.0,42.4949,42.5106,42.44,42.4478,60478.0
2016-04-11 15:30:00,54.08,54.1,53.95,53.96,117721.0,42.4557,42.4714,42.3536,42.3614,117721.0
2016-04-11 15:40:00,53.97,53.97,53.85,53.9,218552.0,42.3693,42.3693,42.2751,42.3143,218552.0
2016-04-11 15:50:00,53.9,53.96,53.79,53.79,361970.0,42.3143,42.3614,42.228,42.228,361970.0
2016-04-12 09:30:00,53.87,54.14,53.79,54.11,63576.0,42.2908,42.5028,42.228,42.4792,63576.0
2016-04-12 09:40:00,54.08,54.28,53.97,54.19,36439.0,42.4557,42.6127,42.3693,42.542,36439.0
2016-04-12 09:50:00,54.16,54.51,54.16,54.51,90791.0,42.5185,42.7932,42.5185,42.7932,90791.0
2016-04-12 10:00:00,54.5,54.54,54.23,54.29,79313.0,42.7854,42.8168,42.5734,42.6205,79313.0
2016-04-12 10:10:00,54.27,54.29,54.17,54.2,82807.0,42.6048,42.6205,42.5263,42.5499,82807.0
2016-04-12 10:20:00,54.18,54.23,54.05,54.05,33069.0,42.5342,42.5734,42.4321,42.4321,33069.0
2016-04-12 10:30:00,54.03,54.29,54.02,54.15,101769.0,42.4164,42.6205,42.4086,42.5106,101769.0
2016-04-12 10:40:00,54.16,54.29,54.13,54.26,41202.0,42.5185,42.6205,42.4949,42.597,41202.0
2016-04-12 10:50:00,54.26,54.5,54.23,54.43,32121.0,42.597,42.7854,42.5734,42.7304,32121.0
2016-04-12 11:00:00,54.43,54.61,54.41,54.59,64382.0,42.7304,42.8717,42.7147,42.856,64382.0
2016-04-12 11:10:00,54.59,54.72,54.58,54.69,71021.0,42.856,42.9581,42.8482,42.9345,71021.0
2016-04-12 11:20:00,54.7,54.77,54.63,54.74,43062.0,42.9424,42.9973,42.8874,42.9738,43062.0
2016-04-12 11:30:00,54.75,54.87,54.71,54.84,59884.0,42.9816,43.0758,42.9502,43.0523,59884.0
2016-04-12 11:40:00,54.85,54.9,54.81,54.83,45446.0,43.0601,43.0994,43.0287,43.0444,45446.0
2016-04-12 11:50:00,54.83,54.87,54.79,54.82,122985.0,43.0444,43.0758,43.013,43.0366,122985.0
2016-04-12 12:00:00,54.82,54.83,54.71,54.71,47461.0,43.0366,43.0444,42.9502,42.9502,47461.0
2016-04-12 12:10:00,54.72,54.84,54.69,54.82,59480.0,42.9581,43.0523,42.9345,43.0366,59480.0
2016-04-12 12:20:00,54.82,54.9,54.79,54.85,66074.0,43.0366,43.0994,43.013,43.0601,66074.0
2016-04-12 12:30:00,54.85,54.85,54.75,54.78,87531.0,43.0601,43.0601,42.9816,43.0052,87531.0
2016-04-12 12:40:00,54.79,54.8,54.73,54.77,70409.0,43.013,43.0209,42.9659,42.9973,70409.0
2016-04-12 12:50:00,54.77,54.79,54.69,54.73,92673.0,42.9973,43.013,42.9345,42.9659,92673.0
2016-04-12 13:00:00,54.73,54.82,54.7,54.77,65711.0,42.9659,43.0366,42.9424,42.9973,65711.0
2016-04-12 13:10:00,54.78,54.79,54.72,54.73,56323.0,43.0052,43.013,42.9581,42.9659,56323.0
2016-04-12 13:20:00,54.73,54.73,54.64,54.69,58960.0,42.9659,42.9659,42.8953,42.9345,58960.0
2016-04-12 13:30:00,54.69,54.74,54.64,54.65,40752.0,42.9345,42.9738,42.8953,42.9031,40752.0
2016-04-12 13:40:00,54.65,54.7,54.63,54.7,52663.0,42.9031,42.9424,42.8874,42.9424,52663.0
2016-04-12 13:50:00,54.69,54.72,54.64,54.7,26024.0,42.9345,42.9581,42.8953,42.9424,26024.0
2016-04-12 14:00:00,54.7,54.72,54.57,54.58,24787.0,42.9424,42.9581,42.8403,42.8482,24787.0
2016-04-12 14:10:00,54.58,54.71,54.57,54.69,47641.0,42.8482,42.9502,42.8403,42.9345,47641.0
2016-04-12 14:20:00,54.69,54.7,54.64,54.66,31251.0,42.9345,42.9424,42.8953,42.911,31251.0
2016-04-12 14:30:00,54.64,54.71,54.63,54.71,20144.0,42.8953,42.9502,42.8874,42.9502,20144.0
2016-04-12 14:40:00,54.71,54.75,54.7,54.73,33001.0,42.9502,42.9816,42.9424,42.9659,33001.0
2016-04-12 14:50:00,54.73,54.74,54.68,54.7,37514.0,42.9659,42.9738,42.9267,42.9424,37514.0
2016-04-12 15:00:00,54.7,54.76,54.68,54.69,35356.0,42.9424,42.9895,42.9267,42.9345,35356.0
2016-04-12 15:10:00,54.7,54.73,54.68,54.69,36768.0,42.9424,42.9659,42.9267,42.9345,36768.0
2016-04-12 15:20:00,54.7,54.71,54.59,54.63,64723.0,42.9424,42.9502,42.856,42.8874,64723.0
2016-04-12 15:30:00,54.64,54.68,54.49,54.51,76114.0,42.8953,42.9267,42.7775,42.7932,76114.0
2016-04-12 15:40:00,54.51,54.53,54.4,54.4,147838.0,42.7932,42.8089,42.7069,42.7069,147838.0
2016-04-12 15:50:00,54.41,54.54,54.38,54.51,300752.0,42.7147,42.8168,42.6912,42.7932,300752.0
2016-04-13 09:30:00,54.99,55.0,54.58,54.89,136676.0,43.1701,43.1779,42.8482,43.0915,136676.0
2016-04-13 09:40:00,54.88,55.24,54.87,55.14,213135.0,43.0837,43.3663,43.0758,43.2878,213135.0
2016-04-13 09:50:00,55.13,55.23,55.09,55.22,113996.0,43.28,43.3585,43.2486,43.3506,113996.0
2016-04-13 10:00:00,55.23,55.25,54.79,54.79,282621.0,43.3585,43.3742,43.013,43.013,282621.0
2016-04-13 10:10:00,54.79,54.96,54.77,54.93,125226.0,43.013,43.1465,42.9973,43.1229,125226.0
2016-04-13 10:20:00,54.95,55.07,54.89,55.04,49494.0,43.1387,43.2329,43.0915,43.2093,49494.0
2016-04-13 10:30:00,55.03,55.08,54.9,54.91,46165.0,43.2015,43.2407,43.0994,43.1072,46165.0
2016-04-13 10:40:00,54.89,54.91,54.82,54.87,65207.0,43.0915,43.1072,43.0366,43.0758,65207.0
2016-04-13 10:50:00,54.87,55.14,54.86,55.04,49168.0,43.0758,43.2878,43.068,43.2093,49168.0
2016-04-13 11:00:00,55.04,55.22,55.03,55.22,34562.0,43.2093,43.3506,43.2015,43.3506,34562.0
2016-04-13 11:10:00,55.21,55.21,55.08,55.15,27415.0,43.3428,43.3428,43.2407,43.2957,27415.0
2016-04-13 11:20:00,55.17,55.29,55.13,55.27,47544.0,43.3114,43.4056,43.28,43.3899,47544.0
2016-04-13 11:30:00,55.28,55.5,55.28,55.44,100822.0,43.3977,43.5704,43.3977,43.5233,100822.0
2016-04-13 11:40:00,55.43,55.45,55.25,55.27,45860.0,43.5155,43.5312,43.3742,43.3899,45860.0
2016-04-13 11:50:00,55.27,55.37,55.26,55.31,60488.0,43.3899,43.4684,43.382,43.4213,60488.0
2016-04-13 12:00:00,55.32,55.32,55.25,55.3,108891.0,43.4291,43.4291,43.3742,43.4134,108891.0
2016-04-13 12:10:00,55.31,55.4,55.21,55.33,71138.0,43.4213,43.4919,43.3428,43.437,71138.0
2016-04-13 12:20:00,55.31,55.36,55.27,55.32,35216.0,43.4213,43.4605,43.3899,43.4291,35216.0
2016-04-13 12:30:00,55.34,55.36,55.24,55.25,48538.0,43.4448,43.4605,43.3663,43.3742,48538.0
2016-04-13 12:40:00,55.25,55.39,55.24,55.36,50077.0,43.3742,43.4841,43.3663,43.4605,50077.0
2016-04-13 12:50:00,55.37,55.38,55.24,55.24,100896.0,43.4684,43.4762,43.3663,43.3663,100896.0
2016-04-13 13:00:00,55.25,55.29,55.18,55.21,62426.0,43.3742,43.4056,43.3192,43.3428,62426.0
2016-04-13 13:10:00,55.2,55.21,55.13,55.16,61217.0,43.3349,43.3428,43.28,43.3035,61217.0
2016-04-13 13:20:00,55.16,55.25,55.13,55.19,61209.0,43.3035,43.3742,43.28,43.3271,61209.0
2016-04-13 13:30:00,55.2,55.2,55.09,55.11,90428.0,43.3349,43.3349,43.2486,43.2643,90428.0
2016-04-13 13:40:00,55.1,55.12,55.05,55.06,90457.0,43.2564,43.2721,43.2172,43.225,90457.0
2016-04-13 13:50:00,55.07,55.13,55.05,55.09,98169.0,43.2329,43.28,43.2172,43.2486,98169.0
2016-04-13 14:00:00,55.08,55.2,55.07,55.19,56590.0,43.2407,43.3349,43.2329,43.3271,56590.0
2016-04-13 14:10:00,55.18,55.23,55.15,55.17,30716.0,43.3192,43.3585,43.2957,43.3114,30716.0
2016-04-13 14:20:00,55.18,55.19,55.11,55.11,25254.0,43.3192,43.3271,43.2643,43.2643,25254.0
2016-04-13 14:30:00,55.11,55.19,55.11,55.15,52394.0,43.2643,43.3271,43.2643,43.2957,52394.0
2016-04-13 14:40:00,55.14,55.21,55.13,55.19,56163.0,43.2878,43.3428,43.28,43.3271,56163.0
2016-04-13 14:50:00,55.19,55.21,55.12,55.13,50508.0,43.3271,43.3428,43.2721,43.28,50508.0
2016-04-13 15:00:00,55.12,55.21,55.12,55.21,56678.0,43.2721,43.3428,43.2721,43.3428,56678.0
2016-04-13 15:10:00,55.22,55.3,55.21,55.3,74782.0,43.3506,43.4134,43.3428,43.4134,74782.0
2016-04-13 15:20:00,55.31,55.35,55.26,55.34,75756.0,43.4213,43.4527,43.382,43.4448,75756.0
2016-04-13 15:30:00,55.34,55.4,55.33,55.36,100097.0,43.4448,43.4919,43.437,43.4605,100097.0
2016-04-13 15:40:00,55.36,55.37,55.29,55.3,107721.0,43.4605,43.4684,43.4056,43.4134,107721.0
2016-04-13 15:50:00,55.3,55.51,55.3,55.48,569847.0,43.4134,43.5783,43.4134,43.5547,569847.0
2016-04-14 09:30:00,55.74,55.74,55.32,55.4,68953.0,43.7588,43.7588,43.4291,43.4919,68953.0
2016-04-14 09:40:00,55.35,55.43,55.18,55.18,51230.0,43.4527,43.5155,43.3192,43.3192,51230.0
2016-04-14 09:50:00,55.2,55.2,55.05,55.15,44503.0,43.3349,43.3349,43.2172,43.2957,44503.0
2016-04-14 10:00:00,55.18,55.32,55.17,55.28,24984.0,43.3192,43.4291,43.3114,43.3977,24984.0
2016-04-14 10:10:00,55.28,55.28,55.1,55.14,24876.0,43.3977,43.3977,43.2564,43.2878,24876.0
2016-04-14 10:20:00,55.16,55.38,55.16,55.32,25049.0,43.3035,43.4762,43.3035,43.4291,25049.0
2016-04-14 10:30:00,55.33,55.35,55.21,55.23,26906.0,43.437,43.4527,43.3428,43.3585,26906.0
2016-04-14 10:40:00,55.23,55.27,55.1,55.12,22920.0,43.3585,43.3899,43.2564,43.2721,22920.0
2016-04-14 10:50:00,55.12,55.17,55.06,55.12,72868.0,43.2721,43.3114,43.225,43.2721,72868.0
2016-04-14 11:00:00,55.1,55.19,55.09,55.13,33871.0,43.2564,43.3271,43.2486,43.28,33871.0
2016-04-14 11:10:00,55.15,55.15,55.08,55.09,33809.0,43.2957,43.2957,43.2407,43.2486,33809.0
2016-04-14 11:20:00,55.08,55.13,55.07,55.08,86506.0,43.2407,43.28,43.2329,43.2407,86506.0
2016-04-14 11:30:00,55.08,55.15,55.08,55.11,73113.0,43.2407,43.2957,43.2407,43.2643,73113.0
2016-04-14 11:40:00,55.1,55.11,55.04,55.07,33512.0,43.2564,43.2643,43.2093,43.2329,33512.0
2016-04-14 11:50:00,55.07,55.15,55.02,55.15,36254.0,43.2329,43.2957,43.1936,43.2957,36254.0
2016-04-14 12:00:00,55.14,55.16,55.09,55.14,20492.0,43.2878,43.3035,43.2486,43.2878,20492.0
2016-04-14 12:10:00,55.13,55.13,55.09,55.11,20020.0,43.28,43.28,43.2486,43.2643,20020.0
2016-04-14 12:20:00,55.11,55.13,55.06,55.1,15586.0,43.2643,43.28,43.225,43.2564,15586.0
2016-04-14 12:30:00,55.08,55.15,55.07,55.14,18211.0,43.2407,43.2957,43.2329,43.2878,18211.0
2016-04-14 12:40:00,55.14,55.3,55.14,55.28,31251.0,43.2878,43.4134,43.2878,43.3977,31251.0
2016-04-14 12:50:00,55.27,55.28,55.24,55.25,16546.0,43.3899,43.3977,43.3663,43.3742,16546.0
2016-04-14 13:00:00,55.25,55.36,55.25,55.36,24475.0,43.3742,43.4605,43.3742,43.4605,24475.0
2016-04-14 13:10:00,55.36,55.36,55.27,55.27,15467.0,43.4605,43.4605,43.3899,43.3899,15467.0
2016-04-14 13:20:00,55.26,55.29,55.22,55.26,21799.0,43.382,43.4056,43.3506,43.382,21799.0
2016-04-14 13:30:00,55.26,55.28,55.23,55.25,12444.0,43.382,43.3977,43.3585,43.3742,12444.0
2016-04-14 13:40:00,55.26,55.35,55.25,55.34,22309.0,43.382,43.4527,43.3742,43.4448,22309.0
2016-04-14 13:50:00,55.33,55.34,55.24,55.3,20610.0,43.437,43.4448,43.3663,43.4134,20610.0
2016-04-14 14:00:00,55.3,55.33,55.24,55.32,43267.0,43.4134,43.437,43.3663,43.4291,43267.0
2016-04-14 14:10:00,55.31,55.31,55.24,55.26,32695.0,43.4213,43.4213,43.3663,43.382,32695.0
2016-04-14 14:20:00,55.27,55.32,55.26,55.29,56103.0,43.3899,43.4291,43.382,43.4056,56103.0
2016-04-14 14:30:00,55.29,55.29,55.16,55.17,30362.0,43.4056,43.4056,43.3035,43.3114,30362.0
2016-04-14 14:40:00,55.16,55.2,55.13,55.14,29831.0,43.3035,43.3349,43.28,43.2878,29831.0
2016-04-14 14:50:00,55.14,55.19,55.1,55.11,33124.0,43.2878,43.3271,43.2564,43.2643,33124.0
2016-04-14 15:00:00,55.11,55.15,55.08,55.09,54959.0,43.2643,43.2957,43.2407,43.2486,54959.0
2016-04-14 15:10:00,55.08,55.09,55.03,55.05,39094.0,43.2407,43.2486,43.2015,43.2172,39094.0
2016-04-14 15:20:00,55.04,55.07,54.99,54.99,43850.0,43.2093,43.2329,43.1701,43.1701,43850.0
2016-04-14 15:30:00,54.98,55.06,54.98,55.03,84849.0,43.1622,43.225,43.1622,43.2015,84849.0
2016-04-14 15:40:00,55.04,55.06,54.98,54.99,104749.0,43.2093,43.225,43.1622,43.1701,104749.0
2016-04-14 15:50:00,54.99,55.11,54.97,55.07,300753.0,43.1701,43.2643,43.1544,43.2329,300753.0
2016-04-15 09:30:00,55.13,55.53,55.0,55.37,301303.0,43.28,43.594,43.1779,43.4684,301303.0
2016-04-15 09:40:00,55.36,55.52,55.26,55.27,82469.0,43.4605,43.5861,43.382,43.3899,82469.0
2016-04-15 09:50:00,55.26,55.28,55.03,55.09,70618.0,43.382,43.3977,43.2015,43.2486,70618.0
2016-04-15 10:00:00,55.09,55.22,55.09,55.11,43754.0,43.2486,43.3506,43.2486,43.2643,43754.0
2016-04-15 10:10:00,55.11,55.31,55.04,55.31,56061.0,43.2643,43.4213,43.2093,43.4213,56061.0
2016-04-15 10:20:00,55.31,55.39,55.27,55.38,45140.0,43.4213,43.4841,43.3899,43.4762,45140.0
2016-04-15 10:30:00,55.38,55.43,55.34,55.38,48568.0,43.4762,43.5155,43.4448,43.4762,48568.0
2016-04-15 10:40:00,55.39,55.46,55.3,55.45,33583.0,43.4841,43.539,43.4134,43.5312,33583.0
2016-04-15 10:50:00,55.44,55.5,55.38,55.41,36947.0,43.5233,43.5704,43.4762,43.4998,36947.0
2016-04-15 11:00:00,55.41,55.5,55.39,55.39,171122.0,43.4998,43.5704,43.4841,43.4841,171122.0
2016-04-15 11:10:00,55.38,55.49,55.35,55.48,168639.0,43.4762,43.5626,43.4527,43.5547,168639.0
2016-04-15 11:20:00,55.49,55.58,55.47,55.56,43290.0,43.5626,43.6332,43.5469,43.6175,43290.0
2016-04-15 11:30:00,55.56,55.59,55.48,55.51,20990.0,43.6175,43.6411,43.5547,43.5783,20990.0
2016-04-15 11:40:00,55.51,55.51,55.4,55.41,22173.0,43.5783,43.5783,43.4919,43.4998,22173.0
2016-04-15 11:50:00,55.4,55.45,55.38,55.45,15848.0,43.4919,43.5312,43.4762,43.5312,15848.0
2016-04-15 12:00:00,55.45,55.48,55.37,55.39,36335.0,43.5312,43.5547,43.4684,43.4841,36335.0
2016-04-15 12:10:00,55.4,55.47,55.39,55.41,27349.0,43.4919,43.5469,43.4841,43.4998,27349.0
2016-04-15 12:20:00,55.4,55.41,55.36,55.39,34680.0,43.4919,43.4998,43.4605,43.4841,34680.0
2016-04-15 12:30:00,55.39,55.39,55.29,55.3,29733.0,43.4841,43.4841,43.4056,43.4134,29733.0
2016-04-15 12:40:00,55.31,55.4,55.31,55.38,39356.0,43.4213,43.4919,43.4213,43.4762,39356.0
2016-04-15 12:50:00,55.38,55.39,55.34,55.34,36160.0,43.4762,43.4841,43.4448,43.4448,36160.0
2016-04-15 13:00:00,55.34,55.43,55.34,55.35,47779.0,43.4448,43.5155,43.4448,43.4527,47779.0
2016-04-15 13:10:00,55.36,55.4,55.3,55.31,82245.0,43.4605,43.4919,43.4134,43.4213,82245.0
2016-04-15 13:20:00,55.33,55.4,55.31,55.34,41926.0,43.437,43.4919,43.4213,43.4448,41926.0
2016-04-15 13:30:00,55.34,55.35,55.29,55.33,34346.0,43.4448,43.4527,43.4056,43.437,34346.0
2016-04-15 13:40:00,55.32,55.37,55.3,55.31,42576.0,43.4291,43.4684,43.4134,43.4213,42576.0
2016-04-15 13:50:00,55.32,55.37,55.31,55.33,32774.0,43.4291,43.4684,43.4213,43.437,32774.0
2016-04-15 14:00:00,55.33,55.37,55.32,55.32,20717.0,43.437,43.4684,43.4291,43.4291,20717.0
2016-04-15 14:10:00,55.32,55.36,55.32,55.34,32501.0,43.4291,43.4605,43.4291,43.4448,32501.0
2016-04-15 14:20:00,55.34,55.38,55.32,55.37,62282.0,43.4448,43.4762,43.4291,43.4684,62282.0
2016-04-15 14:30:00,55.37,55.4,55.32,55.34,61722.0,43.4684,43.4919,43.4291,43.4448,61722.0
2016-04-15 14:40:00,55.33,55.38,55.32,55.36,45944.0,43.437,43.4762,43.4291,43.4605,45944.0
2016-04-15 14:50:00,55.36,55.41,55.33,55.38,83064.0,43.4605,43.4998,43.437,43.4762,83064.0
2016-04-15 15:00:00,55.38,55.39,55.34,55.36,104763.0,43.4762,43.4841,43.4448,43.4605,104763.0
2016-04-15 15:10:00,55.37,55.39,55.33,55.33,42298.0,43.4684,43.4841,43.437,43.437,42298.0
2016-04-15 15:20:00,55.33,55.37,55.33,55.35,51925.0,43.437,43.4684,43.437,43.4527,51925.0
2016-04-15 15:30:00,55.36,55.41,55.33,55.36,110323.0,43.4605,43.4998,43.437,43.4605,110323.0
2016-04-15 15:40:00,55.37,55.37,55.3,55.32,111676.0,43.4684,43.4684,43.4134,43.4291,111676.0
2016-04-15 15:50:00,55.32,55.37,55.3,55.32,306520.0,43.4291,43.4684,43.4134,43.4291,306520.0
2016-04-18 09:30:00,54.82,54.96,54.45,54.7,187607.0,43.0366,43.1465,42.7461,42.9424,187607.0
2016-04-18 09:40:00,54.71,54.98,54.7,54.79,81191.0,42.9502,43.1622,42.9424,43.013,81191.0
2016-04-18 09:50:00,54.79,54.79,54.6,54.77,82949.0,43.013,43.013,42.8639,42.9973,82949.0
2016-04-18 10:00:00,54.76,54.93,54.74,54.86,102033.0,42.9895,43.1229,42.9738,43.068,102033.0
2016-04-18 10:10:00,54.85,54.86,54.73,54.75,55397.0,43.0601,43.068,42.9659,42.9816,55397.0
2016-04-18 10:20:00,54.75,55.03,54.71,55.03,177948.0,42.9816,43.2015,42.9502,43.2015,177948.0
2016-04-18 10:30:00,55.03,55.09,54.96,55.0,83455.0,43.2015,43.2486,43.1465,43.1779,83455.0
2016-04-18 10:40:00,55.01,55.09,54.99,55.09,165261.0,43.1858,43.2486,43.1701,43.2486,165261.0
2016-04-18 10:50:00,55.09,55.28,55.07,55.16,100723.0,43.2486,43.3977,43.2329,43.3035,100723.0
2016-04-18 11:00:00,55.16,55.31,55.14,55.27,53208.0,43.3035,43.4213,43.2878,43.3899,53208.0
2016-04-18 11:10:00,55.27,55.29,55.18,55.26,35850.0,43.3899,43.4056,43.3192,43.382,35850.0
2016-04-18 11:20:00,55.26,55.31,55.23,55.24,28386.0,43.382,43.4213,43.3585,43.3663,28386.0
2016-04-18 11:30:00,55.25,55.29,55.21,55.24,64574.0,43.3742,43.4056,43.3428,43.3663,64574.0
2016-04-18 11:40:00,55.26,55.36,55.18,55.22,67176.0,43.382,43.4605,43.3192,43.3506,67176.0
2016-04-18 11:50:00,55.23,55.28,55.19,55.27,41904.0,43.3585,43.3977,43.3271,43.3899,41904.0
2016-04-18 12:00:00,55.25,55.26,55.18,55.22,21074.0,43.3742,43.382,43.3192,43.3506,21074.0
2016-04-18 12:10:00,55.22,55.26,55.2,55.21,24666.0,43.3506,43.382,43.3349,43.3428,24666.0
2016-04-18 12:20:00,55.23,55.32,55.22,55.3,32716.0,43.3585,43.4291,43.3506,43.4134,32716.0
2016-04-18 12:30:00,55.29,55.35,55.28,55.31,83177.0,43.4056,43.4527,43.3977,43.4213,83177.0
2016-04-18 12:40:00,55.31,55.32,55.23,55.23,13221.0,43.4213,43.4291,43.3585,43.3585,13221.0
2016-04-18 12:50:00,55.24,55.33,55.23,55.31,38223.0,43.3663,43.437,43.3585,43.4213,38223.0
2016-04-18 13:00:00,55.31,55.33,55.26,55.29,29870.0,43.4213,43.437,43.382,43.4056,29870.0
2016-04-18 13:10:00,55.28,55.32,55.27,55.29,26197.0,43.3977,43.4291,43.3899,43.4056,26197.0
2016-04-18 13:20:00,55.29,55.34,55.24,55.3,34181.0,43.4056,43.4448,43.3663,43.4134,34181.0
2016-04-18 13:30:00,55.31,55.34,55.2,55.21,34680.0,43.4213,43.4448,43.3349,43.3428,34680.0
2016-04-18 13:40:00,55.21,55.26,55.16,55.19,41601.0,43.3428,43.382,43.3035,43.3271,41601.0
2016-04-18 13:50:00,55.18,55.19,55.13,55.15,39653.0,43.3192,43.3271,43.28,43.2957,39653.0
2016-04-18 14:00:00,55.15,55.16,55.05,55.09,58770.0,43.2957,43.3035,43.2172,43.2486,58770.0
2016-04-18 14:10:00,55.08,55.1,55.03,55.08,60233.0,43.2407,43.2564,43.2015,43.2407,60233.0
2016-04-18 14:20:00,55.09,55.17,55.07,55.13,81360.0,43.2486,43.3114,43.2329,43.28,81360.0
2016-04-18 14:30:00,55.13,55.21,55.1,55.19,61997.0,43.28,43.3428,43.2564,43.3271,61997.0
2016-04-18 14:40:00,55.19,55.21,55.17,55.18,31781.0,43.3271,43.3428,43.3114,43.3192,31781.0
2016-04-18 14:50:00,55.19,55.23,55.14,55.18,47889.0,43.3271,43.3585,43.2878,43.3192,47889.0
2016-04-18 15:00:00,55.18,55.21,55.15,55.19,67482.0,43.3192,43.3428,43.2957,43.3271,67482.0
2016-04-18 15:10:00,55.18,55.19,55.1,55.17,80666.0,43.3192,43.3271,43.2564,43.3114,80666.0
2016-04-18 15:20:00,55.17,55.21,55.16,55.19,66743.0,43.3114,43.3428,43.3035,43.3271,66743.0
2016-04-18 15:30:00,55.18,55.25,55.16,55.21,89472.0,43.3192,43.3742,43.3035,43.3428,89472.0
2016-04-18 15:40:00,55.22,55.3,55.21,55.21,96130.0,43.3506,43.4134,43.3428,43.3428,96130.0
2016-04-18 15:50:00,55.21,55.27,55.2,55.23,303964.0,43.3428,43.3899,43.3349,43.3585,303964.0
2016-04-19 09:30:00,55.59,55.97,55.5,55.82,196563.0,43.6411,43.9394,43.5704,43.8216,196563.0
2016-04-19 09:40:00,55.79,56.1,55.72,55.98,122161.0,43.7981,44.0415,43.7431,43.9473,122161.0
2016-04-19 09:50:00,55.99,56.1,55.85,56.09,108481.0,43.9551,44.0415,43.8452,44.0336,108481.0
2016-04-19 10:00:00,56.09,56.1,55.79,55.91,78023.0,44.0336,44.0415,43.7981,43.8923,78023.0
2016-04-19 10:10:00,55.9,55.9,55.69,55.7,75156.0,43.8845,43.8845,43.7196,43.7274,75156.0
2016-04-19 10:20:00,55.71,55.75,55.48,55.48,149558.0,43.7353,43.7667,43.5547,43.5547,149558.0
2016-04-19 10:30:00,55.49,55.64,55.4,55.55,228168.0,43.5626,43.6803,43.4919,43.6097,228168.0
2016-04-19 10:40:00,55.54,55.58,55.39,55.54,123096.0,43.6018,43.6332,43.4841,43.6018,123096.0
2016-04-19 10:50:00,55.55,55.59,55.41,55.49,53921.0,43.6097,43.6411,43.4998,43.5626,53921.0
2016-04-19 11:00:00,55.49,55.63,55.48,55.55,74415.0,43.5626,43.6725,43.5547,43.6097,74415.0
2016-04-19 11:10:00,55.56,55.57,55.38,55.4,53804.0,43.6175,43.6254,43.4762,43.4919,53804.0
2016-04-19 11:20:00,55.39,55.4,55.3,55.35,57411.0,43.4841,43.4919,43.4134,43.4527,57411.0
2016-04-19 11:30:00,55.35,55.41,55.3,55.37,49399.0,43.4527,43.4998,43.4134,43.4684,49399.0
2016-04-19 11:40:00,55.36,55.37,55.28,55.31,92923.0,43.4605,43.4684,43.3977,43.4213,92923.0
2016-04-19 11:50:00,55.31,55.32,55.22,55.3,61716.0,43.4213,43.4291,43.3506,43.4134,61716.0
2016-04-19 12:00:00,55.31,55.44,55.28,55.37,61555.0,43.4213,43.5233,43.3977,43.4684,61555.0
2016-04-19 12:10:00,55.38,55.4,55.32,55.38,19354.0,43.4762,43.4919,43.4291,43.4762,19354.0
2016-04-19 12:20:00,55.37,55.49,55.35,55.42,32000.0,43.4684,43.5626,43.4527,43.5076,32000.0
2016-04-19 12:30:00,55.43,55.44,55.37,55.41,28576.0,43.5155,43.5233,43.4684,43.4998,28576.0
2016-04-19 12:40:00,55.42,55.43,55.28,55.29,28851.0,43.5076,43.5155,43.3977,43.4056,28851.0
2016-04-19 12:50:00,55.3,55.4,55.28,55.35,17293.0,43.4134,43.4919,43.3977,43.4527,17293.0
2016-04-19 13:00:00,55.34,55.4,55.31,55.38,71135.0,43.4448,43.4919,43.4213,43.4762,71135.0
2016-04-19 13:10:00,55.37,55.45,55.34,55.44,14806.0,43.4684,43.5312,43.4448,43.5233,14806.0
2016-04-19 13:20:00,55.43,55.52,55.43,55.48,19686.0,43.5155,43.5861,43.5155,43.5547,19686.0
2016-04-19 13:30:00,55.49,55.52,55.38,55.42,41504.0,43.5626,43.5861,43.4762,43.5076,41504.0
2016-04-19 13:40:00,55.41,55.52,55.39,55.5,25976.0,43.4998,43.5861,43.4841,43.5704,25976.0
2016-04-19 13:50:00,55.5,55.61,55.5,55.56,61166.0,43.5704,43.6568,43.5704,43.6175,61166.0
2016-04-19 14:00:00,55.56,55.59,55.43,55.45,67055.0,43.6175,43.6411,43.5155,43.5312,67055.0
2016-04-19 14:10:00,55.45,55.53,55.45,55.47,38149.0,43.5312,43.594,43.5312,43.5469,38149.0
2016-04-19 14:20:00,55.47,55.54,55.47,55.5,36776.0,43.5469,43.6018,43.5469,43.5704,36776.0
2016-04-19 14:30:00,55.49,55.51,55.39,55.43,40069.0,43.5626,43.5783,43.4841,43.5155,40069.0
2016-04-19 14:40:00,55.43,55.51,55.43,55.51,34181.0,43.5155,43.5783,43.5155,43.5783,34181.0
2016-04-19 14:50:00,55.51,55.51,55.45,55.45,55785.0,43.5783,43.5783,43.5312,43.5312,55785.0
2016-04-19 15:00:00,55.46,55.47,55.42,55.42,71986.0,43.539,43.5469,43.5076,43.5076,71986.0
2016-04-19 15:10:00,55.42,55.55,55.41,55.53,75763.0,43.5076,43.6097,43.4998,43.594,75763.0
2016-04-19 15:20:00,55.54,55.59,55.52,55.59,78760.0,43.6018,43.6411,43.5861,43.6411,78760.0
2016-04-19 15:30:00,55.59,55.6,55.54,55.6,106299.0,43.6411,43.6489,43.6018,43.6489,106299.0
2016-04-19 15:40:00,55.59,55.61,55.55,55.6,105984.0,43.6411,43.6568,43.6097,43.6489,105984.0
2016-04-19 15:50:00,55.6,55.66,55.59,55.65,442441.0,43.6489,43.696,43.6411,43.6882,442441.0
2016-04-20 09:30:00,55.92,55.99,55.67,55.72,243498.0,43.9002,43.9551,43.7039,43.7431,243498.0
2016-04-20 09:40:00,55.72,55.75,55.51,55.51,42920.0,43.7431,43.7667,43.5783,43.5783,42920.0
2016-04-20 09:50:00,55.51,55.56,55.46,55.52,56825.0,43.5783,43.6175,43.539,43.5861,56825.0
2016-04-20 10:00:00,55.51,55.57,55.45,55.49,130576.0,43.5783,43.6254,43.5312,43.5626,130576.0
2016-04-20 10:10:00,55.48,55.49,55.22,55.26,121474.0,43.5547,43.5626,43.3506,43.382,121474.0
2016-04-20 10:20:00,55.25,55.29,55.19,55.27,129286.0,43.3742,43.4056,43.3271,43.3899,129286.0
2016-04-20 10:30:00,55.27,55.35,55.08,55.08,121281.0,43.3899,43.4527,43.2407,43.2407,121281.0
2016-04-20 10:40:00,55.08,55.24,55.07,55.22,132034.0,43.2407,43.3663,43.2329,43.3506,132034.0
2016-04-20 10:50:00,55.21,55.29,55.21,55.25,47947.0,43.3428,43.4056,43.3428,43.3742,47947.0
2016-04-20 11:00:00,55.25,55.26,55.15,55.24,22728.0,43.3742,43.382,43.2957,43.3663,22728.0
2016-04-20 11:10:00,55.24,55.35,55.19,55.31,47707.0,43.3663,43.4527,43.3271,43.4213,47707.0
2016-04-20 11:20:00,55.31,55.35,55.3,55.33,27738.0,43.4213,43.4527,43.4134,43.437,27738.0
2016-04-20 11:30:00,55.34,55.35,55.3,55.33,72501.0,43.4448,43.4527,43.4134,43.437,72501.0
2016-04-20 11:40:00,55.33,55.4,55.32,55.37,32258.0,43.437,43.4919,43.4291,43.4684,32258.0
2016-04-20 11:50:00,55.36,55.46,55.35,55.39,112793.0,43.4605,43.539,43.4527,43.4841,112793.0
2016-04-20 12:00:00,55.38,55.38,55.3,55.31,24362.0,43.4762,43.4762,43.4134,43.4213,24362.0
2016-04-20 12:10:00,55.32,55.33,55.21,55.26,22446.0,43.4291,43.437,43.3428,43.382,22446.0
2016-04-20 12:20:00,55.25,55.26,55.22,55.26,19127.0,43.3742,43.382,43.3506,43.382,19127.0
2016-04-20 12:30:00,55.27,55.32,55.26,55.31,16730.0,43.3899,43.4291,43.382,43.4213,16730.0
2016-04-20 12:40:00,55.31,55.35,55.29,55.33,82859.0,43.4213,43.4527,43.4056,43.437,82859.0
2016-04-20 12:50:00,55.34,55.34,55.23,55.24,36873.0,43.4448,43.4448,43.3585,43.3663,36873.0
2016-04-20 13:00:00,55.24,55.28,55.21,55.22,37513.0,43.3663,43.3977,43.3428,43.3506,37513.0
2016-04-20 13:10:00,55.23,55.23,55.14,55.15,55509.0,43.3585,43.3585,43.2878,43.2957,55509.0
2016-04-20 13:20:00,55.14,55.19,55.1,55.17,42273.0,43.2878,43.3271,43.2564,43.3114,42273.0
2016-04-20 13:30:00,55.17,55.19,55.14,55.18,25406.0,43.3114,43.3271,43.2878,43.3192,25406.0
2016-04-20 13:40:00,55.18,55.19,55.14,55.18,17416.0,43.3192,43.3271,43.2878,43.3192,17416.0
2016-04-20 13:50:00,55.18,55.21,55.15,55.16,32684.0,43.3192,43.3428,43.2957,43.3035,32684.0
2016-04-20 14:00:00,55.16,55.19,55.14,55.16,41576.0,43.3035,43.3271,43.2878,43.3035,41576.0
2016-04-20 14:10:00,55.16,55.17,55.13,55.14,37254.0,43.3035,43.3114,43.28,43.2878,37254.0
2016-04-20 14:20:00,55.13,55.15,55.1,55.13,59444.0,43.28,43.2957,43.2564,43.28,59444.0
2016-04-20 14:30:00,55.12,55.13,55.08,55.09,59277.0,43.2721,43.28,43.2407,43.2486,59277.0
2016-04-20 14:40:00,55.09,55.11,55.04,55.05,57610.0,43.2486,43.2643,43.2093,43.2172,57610.0
2016-04-20 14:50:00,55.05,55.08,55.03,55.04,60501.0,43.2172,43.2407,43.2015,43.2093,60501.0
2016-04-20 15:00:00,55.05,55.14,55.04,55.14,49531.0,43.2172,43.2878,43.2093,43.2878,49531.0
2016-04-20 15:10:00,55.14,55.16,55.11,55.14,40324.0,43.2878,43.3035,43.2643,43.2878,40324.0
2016-04-20 15:20:00,55.14,55.17,55.12,55.13,51811.0,43.2878,43.3114,43.2721,43.28,51811.0
2016-04-20 15:30:00,55.12,55.14,55.06,55.08,77374.0,43.2721,43.2878,43.225,43.2407,77374.0
2016-04-20 15:40:00,55.08,55.12,55.06,55.1,192992.0,43.2407,43.2721,43.225,43.2564,192992.0
2016-04-20 15:50:00,55.1,55.12,55.04,55.07,298639.0,43.2564,43.2721,43.2093,43.2329,298639.0
2016-04-21 09:30:00,55.11,55.3,55.08,55.18,82945.0,43.2643,43.4134,43.2407,43.3192,82945.0
2016-04-21 09:40:00,55.18,55.31,55.06,55.29,44162.0,43.3192,43.4213,43.225,43.4056,44162.0
2016-04-21 09:50:00,55.29,55.47,55.25,55.39,69908.0,43.4056,43.5469,43.3742,43.4841,69908.0
2016-04-21 10:00:00,55.39,55.48,55.35,55.43,61082.0,43.4841,43.5547,43.4527,43.5155,61082.0
2016-04-21 10:10:00,55.44,55.52,55.28,55.43,45028.0,43.5233,43.5861,43.3977,43.5155,45028.0
2016-04-21 10:20:00,55.44,55.44,55.19,55.23,95693.0,43.5233,43.5233,43.3271,43.3585,95693.0
2016-04-21 10:30:00,55.24,55.29,55.17,55.21,113654.0,43.3663,43.4056,43.3114,43.3428,113654.0
2016-04-21 10:40:00,55.21,55.26,55.16,55.21,61368.0,43.3428,43.382,43.3035,43.3428,61368.0
2016-04-21 10:50:00,55.21,55.45,55.2,55.4,51078.0,43.3428,43.5312,43.3349,43.4919,51078.0
2016-04-21 11:00:00,55.41,55.52,55.38,55.4,82787.0,43.4998,43.5861,43.4762,43.4919,82787.0
2016-04-21 11:10:00,55.4,55.46,55.38,55.41,90994.0,43.4919,43.539,43.4762,43.4998,90994.0
2016-04-21 11:20:00,55.42,55.44,55.4,55.42,59896.0,43.5076,43.5233,43.4919,43.5076,59896.0
2016-04-21 11:30:00,55.42,55.43,55.37,55.41,61298.0,43.5076,43.5155,43.4684,43.4998,61298.0
2016-04-21 11:40:00,55.4,55.42,55.39,55.41,52566.0,43.4919,43.5076,43.4841,43.4998,52566.0
2016-04-21 11:50:00,55.42,55.45,55.37,55.4,71418.0,43.5076,43.5312,43.4684,43.4919,71418.0
2016-04-21 12:00:00,55.39,55.4,55.32,55.34,28158.0,43.4841,43.4919,43.4291,43.4448,28158.0
2016-04-21 12:10:00,55.34,55.38,55.31,55.37,24472.0,43.4448,43.4762,43.4213,43.4684,24472.0
2016-04-21 12:20:00,55.36,55.41,55.34,55.4,32099.0,43.4605,43.4998,43.4448,43.4919,32099.0
2016-04-21 12:30:00,55.39,55.49,55.38,55.46,36682.0,43.4841,43.5626,43.4762,43.539,36682.0
2016-04-21 12:40:00,55.47,55.51,55.45,55.45,24338.0,43.5469,43.5783,43.5312,43.5312,24338.0
2016-04-21 12:50:00,55.45,55.47,55.41,55.45,31034.0,43.5312,43.5469,43.4998,43.5312,31034.0
2016-04-21 13:00:00,55.45,55.47,55.32,55.32,27283.0,43.5312,43.5469,43.4291,43.4291,27283.0
2016-04-21 13:10:00,55.32,55.35,55.3,55.33,22616.0,43.4291,43.4527,43.4134,43.437,22616.0
2016-04-21 13:20:00,55.33,55.37,55.3,55.33,25248.0,43.437,43.4684,43.4134,43.437,25248.0
2016-04-21 13:30:00,55.33,55.34,55.25,55.3,82391.0,43.437,43.4448,43.3742,43.4134,82391.0
2016-04-21 13:40:00,55.3,55.36,55.3,55.36,28143.0,43.4134,43.4605,43.4134,43.4605,28143.0
2016-04-21 13:50:00,55.36,55.41,55.33,55.4,43969.0,43.4605,43.4998,43.437,43.4919,43969.0
2016-04-21 14:00:00,55.39,55.4,55.34,55.35,60073.0,43.4841,43.4919,43.4448,43.4527,60073.0
2016-04-21 14:10:00,55.34,55.37,55.32,55.36,37499.0,43.4448,43.4684,43.4291,43.4605,37499.0
2016-04-21 14:20:00,55.35,55.37,55.31,55.31,50532.0,43.4527,43.4684,43.4213,43.4213,50532.0
2016-04-21 14:30:00,55.31,55.32,55.15,55.17,55752.0,43.4213,43.4291,43.2957,43.3114,55752.0
2016-04-21 14:40:00,55.16,55.23,55.08,55.22,66593.0,43.3035,43.3585,43.2407,43.3506,66593.0
2016-04-21 14:50:00,55.22,55.27,55.21,55.23,25388.0,43.3506,43.3899,43.3428,43.3585,25388.0
2016-04-21 15:00:00,55.23,55.29,55.23,55.25,25099.0,43.3585,43.4056,43.3585,43.3742,25099.0
2016-04-21 15:10:00,55.25,55.25,55.17,55.18,36688.0,43.3742,43.3742,43.3114,43.3192,36688.0
2016-04-21 15:20:00,55.18,55.2,55.16,55.17,49347.0,43.3192,43.3349,43.3035,43.3114,49347.0
2016-04-21 15:30:00,55.18,55.19,55.14,55.16,49723.0,43.3192,43.3271,43.2878,43.3035,49723.0
2016-04-21 15:40:00,55.15,55.25,55.15,55.23,77593.0,43.2957,43.3742,43.2957,43.3585,77593.0
2016-04-21 15:50:00,55.23,55.24,55.16,55.19,219436.0,43.3585,43.3663,43.3035,43.3271,219436.0
2016-04-22 09:30:00,55.35,55.56,55.1,55.42,90270.0,43.4527,43.6175,43.2564,43.5076,90270.0
2016-04-22 09:40:00,55.44,55.46,55.29,55.39,173555.0,43.5233,43.539,43.4056,43.4841,173555.0
2016-04-22 09:50:00,55.39,55.81,55.38,55.81,163338.0,43.4841,43.8138,43.4762,43.8138,163338.0
2016-04-22 10:00:00,55.8,55.91,55.75,55.81,116626.0,43.8059,43.8923,43.7667,43.8138,116626.0
2016-04-22 10:10:00,55.8,55.9,55.62,55.62,150536.0,43.8059,43.8845,43.6646,43.6646,150536.0
2016-04-22 10:20:00,55.61,55.81,55.54,55.8,151127.0,43.6568,43.8138,43.6018,43.8059,151127.0
2016-04-22 10:30:00,55.79,55.8,55.66,55.67,96835.0,43.7981,43.8059,43.696,43.7039,96835.0
2016-04-22 10:40:00,55.67,55.7,55.43,55.44,52387.0,43.7039,43.7274,43.5155,43.5233,52387.0
2016-04-22 10:50:00,55.44,55.55,55.41,55.45,75180.0,43.5233,43.6097,43.4998,43.5312,75180.0
2016-04-22 11:00:00,55.45,55.52,55.44,55.5,36548.0,43.5312,43.5861,43.5233,43.5704,36548.0
2016-04-22 11:10:00,55.5,55.55,55.43,55.48,41437.0,43.5704,43.6097,43.5155,43.5547,41437.0
2016-04-22 11:20:00,55.48,55.58,55.45,55.58,46652.0,43.5547,43.6332,43.5312,43.6332,46652.0
2016-04-22 11:30:00,55.58,55.66,55.52,55.55,45954.0,43.6332,43.696,43.5861,43.6097,45954.0
2016-04-22 11:40:00,55.56,55.63,55.48,55.55,36721.0,43.6175,43.6725,43.5547,43.6097,36721.0
2016-04-22 11:50:00,55.54,55.58,55.45,55.58,39466.0,43.6018,43.6332,43.5312,43.6332,39466.0
2016-04-22 12:00:00,55.59,55.63,55.56,55.57,59996.0,43.6411,43.6725,43.6175,43.6254,59996.0
2016-04-22 12:10:00,55.57,55.59,55.48,55.5,34131.0,43.6254,43.6411,43.5547,43.5704,34131.0
2016-04-22 12:20:00,55.5,55.5,55.39,55.39,41883.0,43.5704,43.5704,43.4841,43.4841,41883.0
2016-04-22 12:30:00,55.39,55.45,55.39,55.44,24105.0,43.4841,43.5312,43.4841,43.5233,24105.0
2016-04-22 12:40:00,55.43,55.46,55.39,55.43,27199.0,43.5155,43.539,43.4841,43.5155,27199.0
2016-04-22 12:50:00,55.44,55.44,55.37,55.38,15914.0,43.5233,43.5233,43.4684,43.4762,15914.0
2016-04-22 13:00:00,55.39,55.47,55.37,55.47,17540.0,43.4841,43.5469,43.4684,43.5469,17540.0
2016-04-22 13:10:00,55.46,55.46,55.38,55.44,12460.0,43.539,43.539,43.4762,43.5233,12460.0
2016-04-22 13:20:00,55.43,55.47,55.36,55.36,26580.0,43.5155,43.5469,43.4605,43.4605,26580.0
2016-04-22 13:30:00,55.36,55.44,55.35,55.42,25173.0,43.4605,43.5233,43.4527,43.5076,25173.0
2016-04-22 13:40:00,55.42,55.61,55.41,55.44,121393.0,43.5076,43.6568,43.4998,43.5233,121393.0
2016-04-22 13:50:00,55.43,55.46,55.39,55.45,59913.0,43.5155,43.539,43.4841,43.5312,59913.0
2016-04-22 14:00:00,55.44,55.46,55.4,55.43,58470.0,43.5233,43.539,43.4919,43.5155,58470.0
2016-04-22 14:10:00,55.43,55.48,55.4,55.47,71311.0,43.5155,43.5547,43.4919,43.5469,71311.0
2016-04-22 14:20:00,55.47,55.55,55.46,55.49,61266.0,43.5469,43.6097,43.539,43.5626,61266.0
2016-04-22 14:30:00,55.5,55.53,55.47,55.51,27770.0,43.5704,43.594,43.5469,43.5783,27770.0
2016-04-22 14:40:00,55.52,55.52,55.46,55.5,25820.0,43.5861,43.5861,43.539,43.5704,25820.0
2016-04-22 14:50:00,55.5,55.52,55.41,55.52,77904.0,43.5704,43.5861,43.4998,43.5861,77904.0
2016-04-22 15:00:00,55.52,55.53,55.46,55.48,26902.0,43.5861,43.594,43.539,43.5547,26902.0
2016-04-22 15:10:00,55.48,55.56,55.47,55.49,103496.0,43.5547,43.6175,43.5469,43.5626,103496.0
2016-04-22 15:20:00,55.48,55.5,55.44,55.46,32254.0,43.5547,43.5704,43.5233,43.539,32254.0
2016-04-22 15:30:00,55.47,55.5,55.44,55.45,49500.0,43.5469,43.5704,43.5233,43.5312,49500.0
2016-04-22 15:40:00,55.45,55.49,55.4,55.49,148560.0,43.5312,43.5626,43.4919,43.5626,148560.0
2016-04-22 15:50:00,55.49,55.52,55.42,55.47,290678.0,43.5626,43.5861,43.5076,43.5469,290678.0
2016-04-25 09:30:00,55.4,55.62,55.26,55.58,87091.0,43.4919,43.6646,43.382,43.6332,87091.0
2016-04-25 09:40:00,55.58,55.63,55.51,55.55,51480.0,43.6332,43.6725,43.5783,43.6097,51480.0
2016-04-25 09:50:00,55.55,55.56,55.36,55.51,314981.0,43.6097,43.6175,43.4605,43.5783,314981.0
2016-04-25 10:00:00,55.51,55.61,55.46,55.48,230691.0,43.5783,43.6568,43.539,43.5547,230691.0
2016-04-25 10:10:00,55.48,55.49,55.32,55.33,71423.0,43.5547,43.5626,43.4291,43.437,71423.0
2016-04-25 10:20:00,55.32,55.5,55.32,55.47,65437.0,43.4291,43.5704,43.4291,43.5469,65437.0
2016-04-25 10:30:00,55.48,55.48,55.41,55.43,71492.0,43.5547,43.5547,43.4998,43.5155,71492.0
2016-04-25 10:40:00,55.42,55.42,55.35,55.36,95285.0,43.5076,43.5076,43.4527,43.4605,95285.0
2016-04-25 10:50:00,55.35,55.38,55.27,55.37,74548.0,43.4527,43.4762,43.3899,43.4684,74548.0
2016-04-25 11:00:00,55.37,55.47,55.36,55.46,77964.0,43.4684,43.5469,43.4605,43.539,77964.0
2016-04-25 11:10:00,55.46,55.48,55.34,55.39,50256.0,43.539,43.5547,43.4448,43.4841,50256.0
2016-04-25 11:20:00,55.38,55.5,55.38,55.46,59827.0,43.4762,43.5704,43.4762,43.539,59827.0
2016-04-25 11:30:00,55.47,55.49,55.39,55.4,21909.0,43.5469,43.5626,43.4841,43.4919,21909.0
2016-04-25 11:40:00,55.39,55.46,55.39,55.45,34058.0,43.4841,43.539,43.4841,43.5312,34058.0
2016-04-25 11:50:00,55.45,55.49,55.4,55.42,38811.0,43.5312,43.5626,43.4919,43.5076,38811.0
2016-04-25 12:00:00,55.41,55.45,55.4,55.41,40637.0,43.4998,43.5312,43.4919,43.4998,40637.0
2016-04-25 12:10:00,55.41,55.41,55.34,55.36,34788.0,43.4998,43.4998,43.4448,43.4605,34788.0
2016-04-25 12:20:00,55.37,55.39,55.31,55.33,41704.0,43.4684,43.4841,43.4213,43.437,41704.0
2016-04-25 12:30:00,55.32,55.33,55.27,55.28,33199.0,43.4291,43.437,43.3899,43.3977,33199.0
2016-04-25 12:40:00,55.28,55.33,55.26,55.33,42656.0,43.3977,43.437,43.382,43.437,42656.0
2016-04-25 12:50:00,55.33,55.44,55.31,55.44,27024.0,43.437,43.5233,43.4213,43.5233,27024.0
2016-04-25 13:00:00,55.44,55.44,55.4,55.4,17677.0,43.5233,43.5233,43.4919,43.4919,17677.0
2016-04-25 13:10:00,55.41,55.44,55.39,55.44,21911.0,43.4998,43.5233,43.4841,43.5233,21911.0
2016-04-25 13:20:00,55.44,55.49,55.42,55.47,33240.0,43.5233,43.5626,43.5076,43.5469,33240.0
2016-04-25 13:30:00,55.46,55.47,55.41,55.43,33663.0,43.539,43.5469,43.4998,43.5155,33663.0
2016-04-25 13:40:00,55.43,55.43,55.41,55.41,38053.0,43.5155,43.5155,43.4998,43.4998,38053.0
2016-04-25 13:50:00,55.41,55.42,55.29,55.29,27828.0,43.4998,43.5076,43.4056,43.4056,27828.0
2016-04-25 14:00:00,55.28,55.33,55.15,55.18,58842.0,43.3977,43.437,43.2957,43.3192,58842.0
2016-04-25 14:10:00,55.16,55.18,55.09,55.1,60508.0,43.3035,43.3192,43.2486,43.2564,60508.0
2016-04-25 14:20:00,55.09,55.12,55.06,55.11,51347.0,43.2486,43.2721,43.225,43.2643,51347.0
2016-04-25 14:30:00,55.12,55.13,55.08,55.1,56631.0,43.2721,43.28,43.2407,43.2564,56631.0
2016-04-25 14:40:00,55.09,55.09,55.0,55.02,65266.0,43.2486,43.2486,43.1779,43.1936,65266.0
2016-04-25 14:50:00,55.02,55.14,55.01,55.12,72287.0,43.1936,43.2878,43.1858,43.2721,72287.0
2016-04-25 15:00:00,55.11,55.14,55.09,55.1,45668.0,43.2643,43.2878,43.2486,43.2564,45668.0
2016-04-25 15:10:00,55.11,55.13,55.07,55.09,49782.0,43.2643,43.28,43.2329,43.2486,49782.0
2016-04-25 15:20:00,55.1,55.13,55.08,55.13,48569.0,43.2564,43.28,43.2407,43.28,48569.0
2016-04-25 15:30:00,55.12,55.2,55.11,55.18,62896.0,43.2721,43.3349,43.2643,43.3192,62896.0
2016-04-25 15:40:00,55.18,55.21,55.17,55.19,99651.0,43.3192,43.3428,43.3114,43.3271,99651.0
2016-04-25 15:50:00,55.18,55.32,55.16,55.32,356210.0,43.3192,43.4291,43.3035,43.4291,356210.0
2016-04-26 09:30:00,55.61,55.97,55.55,55.81,105637.0,43.6568,43.9394,43.6097,43.8138,105637.0
2016-04-26 09:40:00,55.82,55.96,55.74,55.91,78650.0,43.8216,43.9316,43.7588,43.8923,78650.0
2016-04-26 09:50:00,55.93,55.95,55.75,55.91,84813.0,43.908,43.9237,43.7667,43.8923,84813.0
2016-04-26 10:00:00,55.9,55.94,55.83,55.84,55581.0,43.8845,43.9159,43.8295,43.8373,55581.0
2016-04-26 10:10:00,55.84,55.86,55.71,55.77,114167.0,43.8373,43.853,43.7353,43.7824,114167.0
2016-04-26 10:20:00,55.77,55.8,55.58,55.67,53787.0,43.7824,43.8059,43.6332,43.7039,53787.0
2016-04-26 10:30:00,55.66,55.75,55.63,55.72,32984.0,43.696,43.7667,43.6725,43.7431,32984.0
2016-04-26 10:40:00,55.71,55.9,55.7,55.86,56733.0,43.7353,43.8845,43.7274,43.853,56733.0
2016-04-26 10:50:00,55.87,55.87,55.75,55.79,33817.0,43.8609,43.8609,43.7667,43.7981,33817.0
2016-04-26 11:00:00,55.79,55.88,55.69,55.87,37764.0,43.7981,43.8687,43.7196,43.8609,37764.0
2016-04-26 11:10:00,55.88,55.98,55.87,55.97,33182.0,43.8687,43.9473,43.8609,43.9394,33182.0
2016-04-26 11:20:00,55.96,55.97,55.9,55.92,58695.0,43.9316,43.9394,43.8845,43.9002,58695.0
2016-04-26 11:30:00,55.91,55.92,55.8,55.81,38430.0,43.8923,43.9002,43.8059,43.8138,38430.0
2016-04-26 11:40:00,55.8,55.95,55.74,55.95,57632.0,43.8059,43.9237,43.7588,43.9237,57632.0
2016-04-26 11:50:00,55.95,55.99,55.89,55.99,81695.0,43.9237,43.9551,43.8766,43.9551,81695.0
2016-04-26 12:00:00,55.98,56.01,55.94,55.96,70898.0,43.9473,43.9708,43.9159,43.9316,70898.0
2016-04-26 12:10:00,55.96,56.0,55.9,55.97,64996.0,43.9316,43.963,43.8845,43.9394,64996.0
2016-04-26 12:20:00,55.97,55.98,55.89,55.89,28673.0,43.9394,43.9473,43.8766,43.8766,28673.0
2016-04-26 12:30:00,55.9,55.92,55.87,55.9,40259.0,43.8845,43.9002,43.8609,43.8845,40259.0
2016-04-26 12:40:00,55.9,55.9,55.84,55.88,24388.0,43.8845,43.8845,43.8373,43.8687,24388.0
2016-04-26 12:50:00,55.89,55.89,55.83,55.87,45394.0,43.8766,43.8766,43.8295,43.8609,45394.0
2016-04-26 13:00:00,55.88,56.0,55.87,56.0,81400.0,43.8687,43.963,43.8609,43.963,81400.0
2016-04-26 13:10:00,55.98,56.02,55.97,56.0,58044.0,43.9473,43.9787,43.9394,43.963,58044.0
2016-04-26 13:20:00,56.0,56.01,55.99,56.01,39202.0,43.963,43.9708,43.9551,43.9708,39202.0
2016-04-26 13:30:00,56.0,56.02,55.99,56.01,28294.0,43.963,43.9787,43.9551,43.9708,28294.0
2016-04-26 13:40:00,56.0,56.02,55.98,56.01,40470.0,43.963,43.9787,43.9473,43.9708,40470.0
2016-04-26 13:50:00,56.0,56.03,56.0,56.02,33659.0,43.963,43.9865,43.963,43.9787,33659.0
2016-04-26 14:00:00,56.03,56.04,56.0,56.02,44407.0,43.9865,43.9944,43.963,43.9787,44407.0
2016-04-26 14:10:00,56.02,56.11,56.0,56.09,63595.0,43.9787,44.0493,43.963,44.0336,63595.0
2016-04-26 14:20:00,56.09,56.15,56.08,56.11,57403.0,44.0336,44.0807,44.0258,44.0493,57403.0
2016-04-26 14:30:00,56.1,56.12,56.08,56.11,53878.0,44.0415,44.0572,44.0258,44.0493,53878.0
2016-04-26 14:40:00,56.1,56.13,56.06,56.13,42425.0,44.0415,44.065,44.0101,44.065,42425.0
2016-04-26 14:50:00,56.11,56.11,56.05,56.05,49799.0,44.0493,44.0493,44.0022,44.0022,49799.0
2016-04-26 15:00:00,56.06,56.07,56.01,56.03,71794.0,44.0101,44.0179,43.9708,43.9865,71794.0
2016-04-26 15:10:00,56.02,56.03,55.91,56.01,90136.0,43.9787,43.9865,43.8923,43.9708,90136.0
2016-04-26 15:20:00,56.0,56.03,55.95,55.96,64727.0,43.963,43.9865,43.9237,43.9316,64727.0
2016-04-26 15:30:00,55.97,56.04,55.97,56.01,62856.0,43.9394,43.9944,43.9394,43.9708,62856.0
2016-04-26 15:40:00,56.0,56.08,56.0,56.01,92141.0,43.963,44.0258,43.963,43.9708,92141.0
2016-04-26 15:50:00,56.01,56.12,56.0,56.11,246364.0,43.9708,44.0572,43.963,44.0493,246364.0
2016-04-27 09:30:00,56.23,56.77,55.96,56.48,150373.0,44.1435,44.5674,43.9316,44.3398,150373.0
2016-04-27 09:40:00,56.48,56.67,56.46,56.61,108015.0,44.3398,44.4889,44.3241,44.4418,108015.0
2016-04-27 09:50:00,56.65,56.79,56.6,56.73,96414.0,44.4732,44.5831,44.434,44.536,96414.0
2016-04-27 10:00:00,56.74,56.81,56.61,56.64,107378.0,44.5439,44.5988,44.4418,44.4654,107378.0
2016-04-27 10:10:00,56.65,56.74,56.64,56.68,63798.0,44.4732,44.5439,44.4654,44.4968,63798.0
2016-04-27 10:20:00,56.68,56.82,56.67,56.67,103322.0,44.4968,44.6067,44.4889,44.4889,103322.0
2016-04-27 10:30:00,56.67,56.74,56.47,56.48,110677.0,44.4889,44.5439,44.3319,44.3398,110677.0
2016-04-27 10:40:00,56.46,56.47,56.28,56.33,74980.0,44.3241,44.3319,44.1828,44.222,74980.0
2016-04-27 10:50:00,56.33,56.34,56.2,56.3,101285.0,44.222,44.2299,44.12,44.1985,101285.0
2016-04-27 11:00:00,56.31,56.39,56.28,56.37,56085.0,44.2063,44.2691,44.1828,44.2534,56085.0
2016-04-27 11:10:00,56.37,56.45,56.34,56.36,60786.0,44.2534,44.3162,44.2299,44.2456,60786.0
2016-04-27 11:20:00,56.36,56.42,56.3,56.4,62413.0,44.2456,44.2927,44.1985,44.277,62413.0
2016-04-27 11:30:00,56.39,56.48,56.37,56.47,47541.0,44.2691,44.3398,44.2534,44.3319,47541.0
2016-04-27 11:40:00,56.47,56.48,56.35,56.45,44139.0,44.3319,44.3398,44.2377,44.3162,44139.0
2016-04-27 11:50:00,56.44,56.54,56.38,56.5,65280.0,44.3084,44.3869,44.2613,44.3555,65280.0
2016-04-27 12:00:00,56.49,56.5,56.4,56.41,46836.0,44.3476,44.3555,44.277,44.2848,46836.0
2016-04-27 12:10:00,56.41,56.42,56.35,56.37,42776.0,44.2848,44.2927,44.2377,44.2534,42776.0
2016-04-27 12:20:00,56.37,56.49,56.37,56.47,36154.0,44.2534,44.3476,44.2534,44.3319,36154.0
2016-04-27 12:30:00,56.46,56.51,56.42,56.42,62457.0,44.3241,44.3633,44.2927,44.2927,62457.0
2016-04-27 12:40:00,56.42,56.44,56.38,56.4,37725.0,44.2927,44.3084,44.2613,44.277,37725.0
2016-04-27 12:50:00,56.4,56.48,56.38,56.42,47337.0,44.277,44.3398,44.2613,44.2927,47337.0
2016-04-27 13:00:00,56.43,56.49,56.39,56.48,39600.0,44.3005,44.3476,44.2691,44.3398,39600.0
2016-04-27 13:10:00,56.49,56.5,56.39,56.4,54028.0,44.3476,44.3555,44.2691,44.277,54028.0
2016-04-27 13:20:00,56.4,56.4,56.32,56.34,61445.0,44.277,44.277,44.2142,44.2299,61445.0
2016-04-27 13:30:00,56.34,56.35,56.3,56.32,50968.0,44.2299,44.2377,44.1985,44.2142,50968.0
2016-04-27 13:40:00,56.32,56.33,56.27,56.28,50498.0,44.2142,44.222,44.1749,44.1828,50498.0
2016-04-27 13:50:00,56.27,56.28,56.1,56.12,77264.0,44.1749,44.1828,44.0415,44.0572,77264.0
2016-04-27 14:00:00,56.11,56.39,56.02,56.39,208300.0,44.0493,44.2691,43.9787,44.2691,208300.0
2016-04-27 14:10:00,56.4,56.44,56.31,56.35,123733.0,44.277,44.3084,44.2063,44.2377,123733.0
2016-04-27 14:20:00,56.35,56.43,56.32,56.36,129845.0,44.2377,44.3005,44.2142,44.2456,129845.0
2016-04-27 14:30:00,56.36,56.4,56.29,56.37,76703.0,44.2456,44.277,44.1906,44.2534,76703.0
2016-04-27 14:40:00,56.37,56.44,56.34,56.37,92676.0,44.2534,44.3084,44.2299,44.2534,92676.0
2016-04-27 14:50:00,56.36,56.47,56.33,56.46,119739.0,44.2456,44.3319,44.222,44.3241,119739.0
2016-04-27 15:00:00,56.47,56.5,56.39,56.45,138574.0,44.3319,44.3555,44.2691,44.3162,138574.0
2016-04-27 15:10:00,56.46,56.48,56.35,56.39,119049.0,44.3241,44.3398,44.2377,44.2691,119049.0
2016-04-27 15:20:00,56.39,56.41,56.32,56.37,130728.0,44.2691,44.2848,44.2142,44.2534,130728.0
2016-04-27 15:30:00,56.37,56.41,56.33,56.39,116788.0,44.2534,44.2848,44.222,44.2691,116788.0
2016-04-27 15:40:00,56.4,56.42,56.31,56.33,175310.0,44.277,44.2927,44.2063,44.222,175310.0
2016-04-27 15:50:00,56.33,56.33,56.27,56.3,288622.0,44.222,44.222,44.1749,44.1985,288622.0
2016-04-28 09:30:00,56.11,56.11,55.64,55.7,117974.0,44.0493,44.0493,43.6803,43.7274,117974.0
2016-04-28 09:40:00,55.69,55.97,55.63,55.81,63470.0,43.7196,43.9394,43.6725,43.8138,63470.0
2016-04-28 09:50:00,55.82,55.88,55.62,55.71,43480.0,43.8216,43.8687,43.6646,43.7353,43480.0
2016-04-28 10:00:00,55.71,55.88,55.67,55.81,57497.0,43.7353,43.8687,43.7039,43.8138,57497.0
2016-04-28 10:10:00,55.8,55.97,55.75,55.78,46516.0,43.8059,43.9394,43.7667,43.7902,46516.0
2016-04-28 10:20:00,55.78,55.8,55.69,55.72,80274.0,43.7902,43.8059,43.7196,43.7431,80274.0
2016-04-28 10:30:00,55.72,55.93,55.7,55.9,45474.0,43.7431,43.908,43.7274,43.8845,45474.0
2016-04-28 10:40:00,55.9,56.02,55.77,55.94,55456.0,43.8845,43.9787,43.7824,43.9159,55456.0
2016-04-28 10:50:00,55.94,55.97,55.77,55.81,59055.0,43.9159,43.9394,43.7824,43.8138,59055.0
2016-04-28 11:00:00,55.81,55.92,55.8,55.84,56626.0,43.8138,43.9002,43.8059,43.8373,56626.0
2016-04-28 11:10:00,55.83,55.91,55.79,55.82,33260.0,43.8295,43.8923,43.7981,43.8216,33260.0
2016-04-28 11:20:00,55.82,55.93,55.82,55.93,48762.0,43.8216,43.908,43.8216,43.908,48762.0
2016-04-28 11:30:00,55.93,56.07,55.93,56.04,43523.0,43.908,44.0179,43.908,43.9944,43523.0
2016-04-28 11:40:00,56.04,56.05,55.89,55.9,80898.0,43.9944,44.0022,43.8766,43.8845,80898.0
2016-04-28 11:50:00,55.89,55.94,55.81,55.87,37470.0,43.8766,43.9159,43.8138,43.8609,37470.0
2016-04-28 12:00:00,55.87,55.91,55.8,55.81,42615.0,43.8609,43.8923,43.8059,43.8138,42615.0
2016-04-28 12:10:00,55.8,55.82,55.66,55.66,151171.0,43.8059,43.8216,43.696,43.696,151171.0
2016-04-28 12:20:00,55.67,55.75,55.64,55.71,40284.0,43.7039,43.7667,43.6803,43.7353,40284.0
2016-04-28 12:30:00,55.71,55.73,55.67,55.69,56915.0,43.7353,43.751,43.7039,43.7196,56915.0
2016-04-28 12:40:00,55.69,55.72,55.65,55.7,59153.0,43.7196,43.7431,43.6882,43.7274,59153.0
2016-04-28 12:50:00,55.7,55.77,55.68,55.71,31435.0,43.7274,43.7824,43.7117,43.7353,31435.0
2016-04-28 13:00:00,55.72,55.75,55.61,55.62,39844.0,43.7431,43.7667,43.6568,43.6646,39844.0
2016-04-28 13:10:00,55.62,55.65,55.54,55.54,48525.0,43.6646,43.6882,43.6018,43.6018,48525.0
2016-04-28 13:20:00,55.53,55.59,55.52,55.59,35890.0,43.594,43.6411,43.5861,43.6411,35890.0
2016-04-28 13:30:00,55.58,55.63,55.56,55.56,37066.0,43.6332,43.6725,43.6175,43.6175,37066.0
2016-04-28 13:40:00,55.56,55.56,55.5,55.52,51384.0,43.6175,43.6175,43.5704,43.5861,51384.0
2016-04-28 13:50:00,55.53,55.54,55.49,55.52,53622.0,43.594,43.6018,43.5626,43.5861,53622.0
2016-04-28 14:00:00,55.53,55.55,55.46,55.47,44206.0,43.594,43.6097,43.539,43.5469,44206.0
2016-04-28 14:10:00,55.46,55.47,55.4,55.43,106407.0,43.539,43.5469,43.4919,43.5155,106407.0
2016-04-28 14:20:00,55.44,55.48,55.42,55.44,59686.0,43.5233,43.5547,43.5076,43.5233,59686.0
2016-04-28 14:30:00,55.45,55.46,55.36,55.36,89846.0,43.5312,43.539,43.4605,43.4605,89846.0
2016-04-28 14:40:00,55.36,55.44,55.35,55.36,43283.0,43.4605,43.5233,43.4527,43.4605,43283.0
2016-04-28 14:50:00,55.35,55.36,55.29,55.35,50928.0,43.4527,43.4605,43.4056,43.4527,50928.0
2016-04-28 15:00:00,55.34,55.36,55.21,55.22,64326.0,43.4448,43.4605,43.3428,43.3506,64326.0
2016-04-28 15:10:00,55.22,55.22,55.03,55.04,97579.0,43.3506,43.3506,43.2015,43.2093,97579.0
2016-04-28 15:20:00,55.04,55.08,54.81,54.85,112511.0,43.2093,43.2407,43.0287,43.0601,112511.0
2016-04-28 15:30:00,54.86,54.94,54.85,54.87,123323.0,43.068,43.1308,43.0601,43.0758,123323.0
2016-04-28 15:40:00,54.88,55.0,54.87,54.95,205278.0,43.0837,43.1779,43.0758,43.1387,205278.0
2016-04-28 15:50:00,54.95,55.05,54.92,55.02,504511.0,43.1387,43.2172,43.1151,43.1936,504511.0
2016-04-29 09:30:00,54.94,55.14,54.91,55.13,51295.0,43.1308,43.2878,43.1072,43.28,51295.0
2016-04-29 09:40:00,55.12,55.31,55.09,55.15,67144.0,43.2721,43.4213,43.2486,43.2957,67144.0
2016-04-29 09:50:00,55.14,55.16,54.88,54.9,70375.0,43.2878,43.3035,43.0837,43.0994,70375.0
2016-04-29 10:00:00,54.91,54.92,54.68,54.72,77869.0,43.1072,43.1151,42.9267,42.9581,77869.0
2016-04-29 10:10:00,54.73,54.92,54.73,54.89,48638.0,42.9659,43.1151,42.9659,43.0915,48638.0
2016-04-29 10:20:00,54.87,54.92,54.68,54.78,58044.0,43.0758,43.1151,42.9267,43.0052,58044.0
2016-04-29 10:30:00,54.78,55.01,54.77,54.96,45497.0,43.0052,43.1858,42.9973,43.1465,45497.0
2016-04-29 10:40:00,54.97,54.97,54.75,54.81,78998.0,43.1544,43.1544,42.9816,43.0287,78998.0
2016-04-29 10:50:00,54.8,54.81,54.6,54.74,124439.0,43.0209,43.0287,42.8639,42.9738,124439.0
2016-04-29 11:00:00,54.74,54.97,54.74,54.91,72788.0,42.9738,43.1544,42.9738,43.1072,72788.0
2016-04-29 11:10:00,54.91,54.95,54.81,54.83,36496.0,43.1072,43.1387,43.0287,43.0444,36496.0
2016-04-29 11:20:00,54.81,54.89,54.78,54.83,43711.0,43.0287,43.0915,43.0052,43.0444,43711.0
2016-04-29 11:30:00,54.82,54.86,54.62,54.64,60922.0,43.0366,43.068,42.8796,42.8953,60922.0
2016-04-29 11:40:00,54.64,54.72,54.6,54.72,57664.0,42.8953,42.9581,42.8639,42.9581,57664.0
2016-04-29 11:50:00,54.72,54.79,54.67,54.67,75727.0,42.9581,43.013,42.9188,42.9188,75727.0
2016-04-29 12:00:00,54.67,54.67,54.53,54.55,49329.0,42.9188,42.9188,42.8089,42.8246,49329.0
2016-04-29 12:10:00,54.56,54.57,54.47,54.53,118217.0,42.8325,42.8403,42.7618,42.8089,118217.0
2016-04-29 12:20:00,54.52,54.59,54.5,54.5,51626.0,42.8011,42.856,42.7854,42.7854,51626.0
2016-04-29 12:30:00,54.49,54.65,54.49,54.64,25541.0,42.7775,42.9031,42.7775,42.8953,25541.0
2016-04-29 12:40:00,54.63,54.64,54.55,54.64,33976.0,42.8874,42.8953,42.8246,42.8953,33976.0
2016-04-29 12:50:00,54.64,54.71,54.58,54.58,38488.0,42.8953,42.9502,42.8482,42.8482,38488.0
2016-04-29 13:00:00,54.6,54.62,54.55,54.61,33919.0,42.8639,42.8796,42.8246,42.8717,33919.0
2016-04-29 13:10:00,54.6,54.68,54.58,54.67,50107.0,42.8639,42.9267,42.8482,42.9188,50107.0
2016-04-29 13:20:00,54.66,54.67,54.6,54.64,29616.0,42.911,42.9188,42.8639,42.8953,29616.0
2016-04-29 13:30:00,54.64,54.65,54.54,54.57,29573.0,42.8953,42.9031,42.8168,42.8403,29573.0
2016-04-29 13:40:00,54.56,54.58,54.5,54.5,41760.0,42.8325,42.8482,42.7854,42.7854,41760.0
2016-04-29 13:50:00,54.51,54.56,54.43,54.47,26803.0,42.7932,42.8325,42.7304,42.7618,26803.0
2016-04-29 14:00:00,54.48,54.52,54.45,54.45,57957.0,42.7697,42.8011,42.7461,42.7461,57957.0
2016-04-29 14:10:00,54.46,54.5,54.36,54.47,53935.0,42.754,42.7854,42.6755,42.7618,53935.0
2016-04-29 14:20:00,54.47,54.6,54.44,54.56,36680.0,42.7618,42.8639,42.7383,42.8325,36680.0
2016-04-29 14:30:00,54.57,54.58,54.46,54.47,39550.0,42.8403,42.8482,42.754,42.7618,39550.0
2016-04-29 14:40:00,54.47,54.56,54.43,54.56,53539.0,42.7618,42.8325,42.7304,42.8325,53539.0
2016-04-29 14:50:00,54.55,54.55,54.44,54.48,34472.0,42.8246,42.8246,42.7383,42.7697,34472.0
2016-04-29 15:00:00,54.48,54.52,54.44,54.47,84084.0,42.7697,42.8011,42.7383,42.7618,84084.0
2016-04-29 15:10:00,54.48,54.61,54.47,54.57,45222.0,42.7697,42.8717,42.7618,42.8403,45222.0
2016-04-29 15:20:00,54.56,54.63,54.51,54.53,58286.0,42.8325,42.8874,42.7932,42.8089,58286.0
2016-04-29 15:30:00,54.53,54.71,54.53,54.66,91906.0,42.8089,42.9502,42.8089,42.911,91906.0
2016-04-29 15:40:00,54.68,54.79,54.65,54.65,183379.0,42.9267,43.013,42.9031,42.9031,183379.0
2016-04-29 15:50:00,54.66,54.72,54.62,54.63,341058.0,42.911,42.9581,42.8796,42.8874,341058.0
2016-05-02 09:30:00,54.5,54.83,54.44,54.51,104156.0,42.7854,43.0444,42.7383,42.7932,104156.0
2016-05-02 09:40:00,54.49,54.55,54.2,54.28,72487.0,42.7775,42.8246,42.5499,42.6127,72487.0
2016-05-02 09:50:00,54.28,54.53,54.25,54.44,95772.0,42.6127,42.8089,42.5891,42.7383,95772.0
2016-05-02 10:00:00,54.44,54.61,54.36,54.6,87914.0,42.7383,42.8717,42.6755,42.8639,87914.0
2016-05-02 10:10:00,54.61,54.65,54.54,54.59,74279.0,42.8717,42.9031,42.8168,42.856,74279.0
2016-05-02 10:20:00,54.58,54.77,54.55,54.77,78519.0,42.8482,42.9973,42.8246,42.9973,78519.0
2016-05-02 10:30:00,54.78,54.81,54.7,54.73,77575.0,43.0052,43.0287,42.9424,42.9659,77575.0
2016-05-02 10:40:00,54.72,54.92,54.72,54.9,57144.0,42.9581,43.1151,42.9581,43.0994,57144.0
2016-05-02 10:50:00,54.9,54.92,54.64,54.67,100545.0,43.0994,43.1151,42.8953,42.9188,100545.0
2016-05-02 11:00:00,54.67,54.85,54.67,54.85,70384.0,42.9188,43.0601,42.9188,43.0601,70384.0
2016-05-02 11:10:00,54.86,54.94,54.86,54.91,69108.0,43.068,43.1308,43.068,43.1072,69108.0
2016-05-02 11:20:00,54.92,54.99,54.91,54.97,82195.0,43.1151,43.1701,43.1072,43.1544,82195.0
2016-05-02 11:30:00,54.97,55.03,54.9,55.02,59608.0,43.1544,43.2015,43.0994,43.1936,59608.0
2016-05-02 11:40:00,55.02,55.02,54.84,54.84,43188.0,43.1936,43.1936,43.0523,43.0523,43188.0
2016-05-02 11:50:00,54.85,54.9,54.83,54.86,47562.0,43.0601,43.0994,43.0444,43.068,47562.0
2016-05-02 12:00:00,54.86,54.86,54.75,54.75,93651.0,43.068,43.068,42.9816,42.9816,93651.0
2016-05-02 12:10:00,54.74,54.79,54.7,54.74,65837.0,42.9738,43.013,42.9424,42.9738,65837.0
2016-05-02 12:20:00,54.74,54.77,54.73,54.74,43953.0,42.9738,42.9973,42.9659,42.9738,43953.0
2016-05-02 12:30:00,54.75,54.78,54.7,54.72,61798.0,42.9816,43.0052,42.9424,42.9581,61798.0
2016-05-02 12:40:00,54.71,54.79,54.71,54.76,34229.0,42.9502,43.013,42.9502,42.9895,34229.0
2016-05-02 12:50:00,54.76,54.8,54.74,54.8,58213.0,42.9895,43.0209,42.9738,43.0209,58213.0
2016-05-02 13:00:00,54.8,54.86,54.8,54.84,30458.0,43.0209,43.068,43.0209,43.0523,30458.0
2016-05-02 13:10:00,54.84,54.98,54.83,54.97,38790.0,43.0523,43.1622,43.0444,43.1544,38790.0
2016-05-02 13:20:00,54.97,55.02,54.95,55.02,42026.0,43.1544,43.1936,43.1387,43.1936,42026.0
2016-05-02 13:30:00,55.03,55.04,54.99,55.01,51419.0,43.2015,43.2093,43.1701,43.1858,51419.0
2016-05-02 13:40:00,55.01,55.06,55.01,55.06,48041.0,43.1858,43.225,43.1858,43.225,48041.0
2016-05-02 13:50:00,55.07,55.09,55.03,55.04,39951.0,43.2329,43.2486,43.2015,43.2093,39951.0
2016-05-02 14:00:00,55.04,55.06,55.0,55.02,94875.0,43.2093,43.225,43.1779,43.1936,94875.0
2016-05-02 14:10:00,55.02,55.19,55.02,55.16,86277.0,43.1936,43.3271,43.1936,43.3035,86277.0
2016-05-02 14:20:00,55.15,55.16,55.09,55.12,55378.0,43.2957,43.3035,43.2486,43.2721,55378.0
2016-05-02 14:30:00,55.12,55.13,55.09,55.11,83150.0,43.2721,43.28,43.2486,43.2643,83150.0
2016-05-02 14:40:00,55.11,55.13,55.09,55.09,86164.0,43.2643,43.28,43.2486,43.2486,86164.0
2016-05-02 14:50:00,55.1,55.12,55.08,55.11,83754.0,43.2564,43.2721,43.2407,43.2643,83754.0
2016-05-02 15:00:00,55.12,55.18,55.11,55.17,100800.0,43.2721,43.3192,43.2643,43.3114,100800.0
2016-05-02 15:10:00,55.16,55.22,55.16,55.2,169620.0,43.3035,43.3506,43.3035,43.3349,169620.0
2016-05-02 15:20:00,55.2,55.23,55.19,55.21,120651.0,43.3349,43.3585,43.3271,43.3428,120651.0
2016-05-02 15:30:00,55.21,55.27,55.2,55.25,196463.0,43.3428,43.3899,43.3349,43.3742,196463.0
2016-05-02 15:40:00,55.25,55.27,55.24,55.25,183601.0,43.3742,43.3899,43.3663,43.3742,183601.0
2016-05-02 15:50:00,55.25,55.26,55.15,55.19,373013.0,43.3742,43.382,43.2957,43.3271,373013.0
2016-05-03 09:30:00,55.48,55.73,54.52,54.91,264698.0,43.5547,43.751,42.8011,43.1072,264698.0
2016-05-03 09:40:00,54.95,55.12,54.59,55.06,143648.0,43.1387,43.2721,42.856,43.225,143648.0
2016-05-03 09:50:00,55.04,55.09,54.69,54.88,111679.0,43.2093,43.2486,42.9345,43.0837,111679.0
2016-05-03 10:00:00,54.86,54.91,54.73,54.78,73527.0,43.068,43.1072,42.9659,43.0052,73527.0
2016-05-03 10:10:00,54.76,54.97,54.69,54.92,81718.0,42.9895,43.1544,42.9345,43.1151,81718.0
2016-05-03 10:20:00,54.91,54.92,54.72,54.78,79868.0,43.1072,43.1151,42.9581,43.0052,79868.0
2016-05-03 10:30:00,54.79,54.81,54.45,54.55,65000.0,43.013,43.0287,42.7461,42.8246,65000.0
2016-05-03 10:40:00,54.55,54.92,54.5,54.9,71002.0,42.8246,43.1151,42.7854,43.0994,71002.0
2016-05-03 10:50:00,54.9,54.98,54.77,54.77,78183.0,43.0994,43.1622,42.9973,42.9973,78183.0
2016-05-03 11:00:00,54.77,55.12,54.76,55.08,95689.0,42.9973,43.2721,42.9895,43.2407,95689.0
2016-05-03 11:10:00,55.06,55.12,54.93,55.05,114242.0,43.225,43.2721,43.1229,43.2172,114242.0
2016-05-03 11:20:00,55.06,55.17,54.91,54.93,97076.0,43.225,43.3114,43.1072,43.1229,97076.0
2016-05-03 11:30:00,54.94,55.01,54.82,54.99,90974.0,43.1308,43.1858,43.0366,43.1701,90974.0
2016-05-03 11:40:00,54.98,55.03,54.79,54.79,111087.0,43.1622,43.2015,43.013,43.013,111087.0
2016-05-03 11:50:00,54.79,54.95,54.73,54.9,103946.0,43.013,43.1387,42.9659,43.0994,103946.0
2016-05-03 12:00:00,54.9,54.9,54.64,54.72,53822.0,43.0994,43.0994,42.8953,42.9581,53822.0
2016-05-03 12:10:00,54.71,54.72,54.62,54.66,44701.0,42.9502,42.9581,42.8796,42.911,44701.0
2016-05-03 12:20:00,54.66,54.72,54.61,54.71,43758.0,42.911,42.9581,42.8717,42.9502,43758.0
2016-05-03 12:30:00,54.71,54.72,54.66,54.7,42696.0,42.9502,42.9581,42.911,42.9424,42696.0
2016-05-03 12:40:00,54.71,54.77,54.69,54.75,32158.0,42.9502,42.9973,42.9345,42.9816,32158.0
2016-05-03 12:50:00,54.75,54.76,54.7,54.75,30712.0,42.9816,42.9895,42.9424,42.9816,30712.0
2016-05-03 13:00:00,54.75,54.77,54.65,54.75,97176.0,42.9816,42.9973,42.9031,42.9816,97176.0
2016-05-03 13:10:00,54.75,54.76,54.68,54.75,32765.0,42.9816,42.9895,42.9267,42.9816,32765.0
2016-05-03 13:20:00,54.75,54.75,54.69,54.75,32395.0,42.9816,42.9816,42.9345,42.9816,32395.0
2016-05-03 13:30:00,54.76,54.93,54.76,54.92,44839.0,42.9895,43.1229,42.9895,43.1151,44839.0
2016-05-03 13:40:00,54.93,54.97,54.83,54.85,36532.0,43.1229,43.1544,43.0444,43.0601,36532.0
2016-05-03 13:50:00,54.85,54.92,54.82,54.86,79812.0,43.0601,43.1151,43.0366,43.068,79812.0
2016-05-03 14:00:00,54.85,55.21,54.83,55.16,125988.0,43.0601,43.3428,43.0444,43.3035,125988.0
2016-05-03 14:10:00,55.16,55.35,54.46,54.49,390008.0,43.3035,43.4527,42.754,42.7775,390008.0
2016-05-03 14:20:00,54.47,54.58,54.18,54.28,213996.0,42.7618,42.8482,42.5342,42.6127,213996.0
2016-05-03 14:30:00,54.27,54.58,54.24,54.52,156931.0,42.6048,42.8482,42.5813,42.8011,156931.0
2016-05-03 14:40:00,54.54,54.73,54.5,54.55,106832.0,42.8168,42.9659,42.7854,42.8246,106832.0
2016-05-03 14:50:00,54.56,54.65,54.43,54.45,122492.0,42.8325,42.9031,42.7304,42.7461,122492.0
2016-05-03 15:00:00,54.46,54.55,54.4,54.5,117418.0,42.754,42.8246,42.7069,42.7854,117418.0
2016-05-03 15:10:00,54.5,54.53,54.35,54.37,133214.0,42.7854,42.8089,42.6676,42.6833,133214.0
2016-05-03 15:20:00,54.37,54.51,54.36,54.46,106936.0,42.6833,42.7932,42.6755,42.754,106936.0
2016-05-03 15:30:00,54.46,54.55,54.41,54.51,179829.0,42.754,42.8246,42.7147,42.7932,179829.0
2016-05-03 15:40:00,54.51,54.69,54.46,54.67,245027.0,42.7932,42.9345,42.754,42.9188,245027.0
2016-05-03 15:50:00,54.66,54.75,54.65,54.68,317277.0,42.911,42.9816,42.9031,42.9267,317277.0
2016-05-04 09:30:00,54.2,54.47,53.53,53.57,305338.0,42.5499,42.7618,42.0239,42.0553,305338.0
2016-05-04 09:40:00,53.58,53.77,53.5,53.76,173739.0,42.0631,42.2123,42.0003,42.2044,173739.0
2016-05-04 09:50:00,53.75,53.8,53.64,53.69,143580.0,42.1966,42.2358,42.1102,42.1495,143580.0
2016-05-04 10:00:00,53.69,53.75,53.58,53.71,151569.0,42.1495,42.1966,42.0631,42.1652,151569.0
2016-05-04 10:10:00,53.71,53.84,53.66,53.84,122862.0,42.1652,42.2672,42.1259,42.2672,122862.0
2016-05-04 10:20:00,53.85,53.94,53.78,53.91,52811.0,42.2751,42.3457,42.2201,42.3222,52811.0
2016-05-04 10:30:00,53.89,53.89,53.63,53.69,100047.0,42.3065,42.3065,42.1024,42.1495,100047.0
2016-05-04 10:40:00,53.69,53.74,53.51,53.54,134900.0,42.1495,42.1887,42.0082,42.0317,134900.0
2016-05-04 10:50:00,53.54,53.69,53.52,53.58,77051.0,42.0317,42.1495,42.016,42.0631,77051.0
2016-05-04 11:00:00,53.58,53.67,53.44,53.44,142475.0,42.0631,42.1338,41.9532,41.9532,142475.0
2016-05-04 11:10:00,53.44,53.5,53.21,53.22,94631.0,41.9532,42.0003,41.7727,41.7805,94631.0
2016-05-04 11:20:00,53.22,53.25,53.11,53.16,118123.0,41.7805,41.8041,41.6942,41.7334,118123.0
2016-05-04 11:30:00,53.17,53.34,53.16,53.29,116354.0,41.7413,41.8747,41.7334,41.8355,116354.0
2016-05-04 11:40:00,53.29,53.39,53.25,53.28,94156.0,41.8355,41.914,41.8041,41.8276,94156.0
2016-05-04 11:50:00,53.28,53.3,53.16,53.2,93726.0,41.8276,41.8433,41.7334,41.7648,93726.0
2016-05-04 12:00:00,53.2,53.32,53.08,53.1,91875.0,41.7648,41.859,41.6706,41.6863,91875.0
2016-05-04 12:10:00,53.1,53.21,53.09,53.15,49004.0,41.6863,41.7727,41.6785,41.7256,49004.0
2016-05-04 12:20:00,53.15,53.26,53.13,53.16,79349.0,41.7256,41.8119,41.7099,41.7334,79349.0
2016-05-04 12:30:00,53.16,53.3,53.15,53.15,58163.0,41.7334,41.8433,41.7256,41.7256,58163.0
2016-05-04 12:40:00,53.15,53.15,53.05,53.06,82728.0,41.7256,41.7256,41.6471,41.6549,82728.0
2016-05-04 12:50:00,53.07,53.09,52.96,52.97,113242.0,41.6628,41.6785,41.5764,41.5842,113242.0
2016-05-04 13:00:00,52.97,53.09,52.9,52.93,99998.0,41.5842,41.6785,41.5293,41.5528,99998.0
2016-05-04 13:10:00,52.92,52.93,52.9,52.92,93312.0,41.545,41.5528,41.5293,41.545,93312.0
2016-05-04 13:20:00,52.93,52.93,52.85,52.87,111179.0,41.5528,41.5528,41.49,41.5057,111179.0
2016-05-04 13:30:00,52.87,52.87,52.75,52.79,124224.0,41.5057,41.5057,41.4115,41.4429,124224.0
2016-05-04 13:40:00,52.79,52.8,52.68,52.68,102059.0,41.4429,41.4508,41.3566,41.3566,102059.0
2016-05-04 13:50:00,52.69,52.77,52.6,52.61,102180.0,41.3644,41.4272,41.2938,41.3016,102180.0
2016-05-04 14:00:00,52.62,52.65,52.48,52.53,133568.0,41.3095,41.333,41.1996,41.2388,133568.0
2016-05-04 14:10:00,52.53,52.54,52.37,52.49,126263.0,41.2388,41.2467,41.1132,41.2074,126263.0
2016-05-04 14:20:00,52.5,52.62,52.47,52.57,138922.0,41.2153,41.3095,41.1917,41.2702,138922.0
2016-05-04 14:30:00,52.56,52.67,52.56,52.64,151911.0,41.2624,41.3487,41.2624,41.3252,151911.0
2016-05-04 14:40:00,52.64,52.73,52.64,52.67,69962.0,41.3252,41.3958,41.3252,41.3487,69962.0
2016-05-04 14:50:00,52.67,52.71,52.59,52.6,99104.0,41.3487,41.3801,41.2859,41.2938,99104.0
2016-05-04 15:00:00,52.6,52.64,52.53,52.6,97441.0,41.2938,41.3252,41.2388,41.2938,97441.0
2016-05-04 15:10:00,52.6,52.66,52.55,52.6,143740.0,41.2938,41.3409,41.2545,41.2938,143740.0
2016-05-04 15:20:00,52.59,52.65,52.54,52.61,147950.0,41.2859,41.333,41.2467,41.3016,147950.0
2016-05-04 15:30:00,52.6,52.76,52.6,52.73,100631.0,41.2938,41.4194,41.2938,41.3958,100631.0
2016-05-04 15:40:00,52.73,52.83,52.73,52.83,148913.0,41.3958,41.4743,41.3958,41.4743,148913.0
2016-05-04 15:50:00,52.83,52.83,52.74,52.78,468554.0,41.4743,41.4743,41.4037,41.4351,468554.0
2016-05-05 09:30:00,53.13,53.4,53.04,53.25,132446.0,41.7099,41.9218,41.6392,41.8041,132446.0
2016-05-05 09:40:00,53.27,53.34,52.85,53.01,92837.0,41.8198,41.8747,41.49,41.6156,92837.0
2016-05-05 09:50:00,53.01,53.05,52.92,52.94,169468.0,41.6156,41.6471,41.545,41.5607,169468.0
2016-05-05 10:00:00,52.94,53.05,52.83,53.0,147814.0,41.5607,41.6471,41.4743,41.6078,147814.0
2016-05-05 10:10:00,53.0,53.04,52.87,52.88,95584.0,41.6078,41.6392,41.5057,41.5136,95584.0
2016-05-05 10:20:00,52.87,52.89,52.58,52.75,119523.0,41.5057,41.5214,41.2781,41.4115,119523.0
2016-05-05 10:30:00,52.76,52.81,52.59,52.63,175155.0,41.4194,41.4586,41.2859,41.3173,175155.0
2016-05-05 10:40:00,52.62,52.65,52.56,52.62,112269.0,41.3095,41.333,41.2624,41.3095,112269.0
2016-05-05 10:50:00,52.62,52.72,52.6,52.66,71881.0,41.3095,41.388,41.2938,41.3409,71881.0
2016-05-05 11:00:00,52.66,52.75,52.6,52.69,108461.0,41.3409,41.4115,41.2938,41.3644,108461.0
2016-05-05 11:10:00,52.69,52.74,52.63,52.72,78386.0,41.3644,41.4037,41.3173,41.388,78386.0
2016-05-05 11:20:00,52.71,52.71,52.56,52.59,57716.0,41.3801,41.3801,41.2624,41.2859,57716.0
2016-05-05 11:30:00,52.59,52.72,52.53,52.7,61347.0,41.2859,41.388,41.2388,41.3723,61347.0
2016-05-05 11:40:00,52.7,52.73,52.65,52.68,79518.0,41.3723,41.3958,41.333,41.3566,79518.0
2016-05-05 11:50:00,52.67,52.78,52.67,52.73,84737.0,41.3487,41.4351,41.3487,41.3958,84737.0
2016-05-05 12:00:00,52.73,52.87,52.7,52.78,76195.0,41.3958,41.5057,41.3723,41.4351,76195.0
2016-05-05 12:10:00,52.78,52.87,52.77,52.78,56585.0,41.4351,41.5057,41.4272,41.4351,56585.0
2016-05-05 12:20:00,52.78,52.84,52.78,52.84,79270.0,41.4351,41.4822,41.4351,41.4822,79270.0
2016-05-05 12:30:00,52.84,52.91,52.82,52.88,83143.0,41.4822,41.5371,41.4665,41.5136,83143.0
2016-05-05 12:40:00,52.88,52.95,52.84,52.95,73753.0,41.5136,41.5685,41.4822,41.5685,73753.0
2016-05-05 12:50:00,52.95,52.98,52.89,52.9,46300.0,41.5685,41.5921,41.5214,41.5293,46300.0
2016-05-05 13:00:00,52.9,52.91,52.75,52.76,90249.0,41.5293,41.5371,41.4115,41.4194,90249.0
2016-05-05 13:10:00,52.75,52.76,52.66,52.72,42325.0,41.4115,41.4194,41.3409,41.388,42325.0
2016-05-05 13:20:00,52.73,52.73,52.65,52.66,45055.0,41.3958,41.3958,41.333,41.3409,45055.0
2016-05-05 13:30:00,52.65,52.74,52.59,52.62,52096.0,41.333,41.4037,41.2859,41.3095,52096.0
2016-05-05 13:40:00,52.62,52.72,52.61,52.61,67940.0,41.3095,41.388,41.3016,41.3016,67940.0
2016-05-05 13:50:00,52.6,52.64,52.54,52.59,66577.0,41.2938,41.3252,41.2467,41.2859,66577.0
2016-05-05 14:00:00,52.59,52.81,52.55,52.79,93056.0,41.2859,41.4586,41.2545,41.4429,93056.0
2016-05-05 14:10:00,52.78,52.82,52.71,52.72,45890.0,41.4351,41.4665,41.3801,41.388,45890.0
2016-05-05 14:20:00,52.71,52.93,52.7,52.89,59049.0,41.3801,41.5528,41.3723,41.5214,59049.0
2016-05-05 14:30:00,52.89,52.92,52.78,52.91,67516.0,41.5214,41.545,41.4351,41.5371,67516.0
2016-05-05 14:40:00,52.91,52.96,52.87,52.92,57934.0,41.5371,41.5764,41.5057,41.545,57934.0
2016-05-05 14:50:00,52.92,52.95,52.8,52.82,49349.0,41.545,41.5685,41.4508,41.4665,49349.0
2016-05-05 15:00:00,52.82,52.84,52.8,52.83,53587.0,41.4665,41.4822,41.4508,41.4743,53587.0
2016-05-05 15:10:00,52.83,52.91,52.82,52.91,66107.0,41.4743,41.5371,41.4665,41.5371,66107.0
2016-05-05 15:20:00,52.92,52.96,52.89,52.95,56869.0,41.545,41.5764,41.5214,41.5685,56869.0
2016-05-05 15:30:00,52.95,52.95,52.86,52.9,81444.0,41.5685,41.5685,41.4979,41.5293,81444.0
2016-05-05 15:40:00,52.9,52.95,52.88,52.9,111913.0,41.5293,41.5685,41.5136,41.5293,111913.0
2016-05-05 15:50:00,52.91,52.99,52.89,52.98,317418.0,41.5371,41.5999,41.5214,41.5921,317418.0
2016-05-06 09:30:00,52.95,53.17,52.66,53.03,90706.0,41.5685,41.7413,41.3409,41.6313,90706.0
2016-05-06 09:40:00,53.03,53.29,52.93,53.03,50836.0,41.6313,41.8355,41.5528,41.6313,50836.0
2016-05-06 09:50:00,53.0,53.08,52.86,52.88,30733.0,41.6078,41.6706,41.4979,41.5136,30733.0
2016-05-06 10:00:00,52.91,53.12,52.85,53.09,40811.0,41.5371,41.702,41.49,41.6785,40811.0
2016-05-06 10:10:00,53.11,53.15,53.07,53.1,32057.0,41.6942,41.7256,41.6628,41.6863,32057.0
2016-05-06 10:20:00,53.11,53.13,52.87,53.02,39747.0,41.6942,41.7099,41.5057,41.6235,39747.0
2016-05-06 10:30:00,53.01,53.05,52.86,52.94,58243.0,41.6156,41.6471,41.4979,41.5607,58243.0
2016-05-06 10:40:00,52.96,52.97,52.69,52.77,160714.0,41.5764,41.5842,41.3644,41.4272,160714.0
2016-05-06 10:50:00,52.77,52.87,52.72,52.87,46790.0,41.4272,41.5057,41.388,41.5057,46790.0
2016-05-06 11:00:00,52.88,53.03,52.88,52.97,32164.0,41.5136,41.6313,41.5136,41.5842,32164.0
2016-05-06 11:10:00,52.97,53.03,52.93,52.98,41575.0,41.5842,41.6313,41.5528,41.5921,41575.0
2016-05-06 11:20:00,52.98,53.02,52.94,52.99,51398.0,41.5921,41.6235,41.5607,41.5999,51398.0
2016-05-06 11:30:00,52.99,53.04,52.92,52.99,27979.0,41.5999,41.6392,41.545,41.5999,27979.0
2016-05-06 11:40:00,52.99,53.01,52.85,52.87,43857.0,41.5999,41.6156,41.49,41.5057,43857.0
2016-05-06 11:50:00,52.86,52.89,52.82,52.83,26026.0,41.4979,41.5214,41.4665,41.4743,26026.0
2016-05-06 12:00:00,52.82,52.9,52.8,52.89,29015.0,41.4665,41.5293,41.4508,41.5214,29015.0
2016-05-06 12:10:00,52.89,52.96,52.89,52.93,25380.0,41.5214,41.5764,41.5214,41.5528,25380.0
2016-05-06 12:20:00,52.93,52.98,52.92,52.97,30916.0,41.5528,41.5921,41.545,41.5842,30916.0
2016-05-06 12:30:00,52.97,53.01,52.92,52.99,40185.0,41.5842,41.6156,41.545,41.5999,40185.0
2016-05-06 12:40:00,52.99,53.05,52.96,52.98,57393.0,41.5999,41.6471,41.5764,41.5921,57393.0
2016-05-06 12:50:00,52.97,53.01,52.95,53.0,28982.0,41.5842,41.6156,41.5685,41.6078,28982.0
2016-05-06 13:00:00,53.01,53.09,52.99,53.09,33716.0,41.6156,41.6785,41.5999,41.6785,33716.0
2016-05-06 13:10:00,53.09,53.15,53.08,53.15,21027.0,41.6785,41.7256,41.6706,41.7256,21027.0
2016-05-06 13:20:00,53.14,53.18,53.07,53.13,62059.0,41.7177,41.7491,41.6628,41.7099,62059.0
2016-05-06 13:30:00,53.13,53.14,53.07,53.09,35401.0,41.7099,41.7177,41.6628,41.6785,35401.0
2016-05-06 13:40:00,53.06,53.14,53.02,53.14,47187.0,41.6549,41.7177,41.6235,41.7177,47187.0
2016-05-06 13:50:00,53.14,53.2,53.12,53.19,28342.0,41.7177,41.7648,41.702,41.757,28342.0
2016-05-06 14:00:00,53.19,53.28,53.19,53.26,37101.0,41.757,41.8276,41.757,41.8119,37101.0
2016-05-06 14:10:00,53.27,53.3,53.2,53.28,49510.0,41.8198,41.8433,41.7648,41.8276,49510.0
2016-05-06 14:20:00,53.29,53.3,53.22,53.26,40978.0,41.8355,41.8433,41.7805,41.8119,40978.0
2016-05-06 14:30:00,53.25,53.3,53.22,53.3,43694.0,41.8041,41.8433,41.7805,41.8433,43694.0
2016-05-06 14:40:00,53.29,53.37,53.27,53.34,56830.0,41.8355,41.8983,41.8198,41.8747,56830.0
2016-05-06 14:50:00,53.34,53.39,53.32,53.34,63159.0,41.8747,41.914,41.859,41.8747,63159.0
2016-05-06 15:00:00,53.33,53.37,53.31,53.32,40558.0,41.8669,41.8983,41.8512,41.859,40558.0
2016-05-06 15:10:00,53.33,53.35,53.29,53.32,50576.0,41.8669,41.8826,41.8355,41.859,50576.0
2016-05-06 15:20:00,53.31,53.38,53.31,53.37,59039.0,41.8512,41.9061,41.8512,41.8983,59039.0
2016-05-06 15:30:00,53.37,53.37,53.29,53.33,70907.0,41.8983,41.8983,41.8355,41.8669,70907.0
2016-05-06 15:40:00,53.32,53.32,53.22,53.24,126641.0,41.859,41.859,41.7805,41.7962,126641.0
2016-05-06 15:50:00,53.24,53.31,53.23,53.31,192217.0,41.7962,41.8512,41.7884,41.8512,192217.0
2016-05-09 09:30:00,53.35,53.36,52.84,53.05,104877.0,41.8826,41.8904,41.4822,41.6471,104877.0
2016-05-09 09:40:00,53.04,53.17,52.92,52.93,48435.0,41.6392,41.7413,41.545,41.5528,48435.0
2016-05-09 09:50:00,52.93,52.98,52.77,52.94,93282.0,41.5528,41.5921,41.4272,41.5607,93282.0
2016-05-09 10:00:00,52.93,53.05,52.85,52.93,84776.0,41.5528,41.6471,41.49,41.5528,84776.0
2016-05-09 10:10:00,52.92,52.98,52.84,52.85,55392.0,41.545,41.5921,41.4822,41.49,55392.0
2016-05-09 10:20:00,52.84,52.85,52.74,52.76,105216.0,41.4822,41.49,41.4037,41.4194,105216.0
2016-05-09 10:30:00,52.75,52.77,52.58,52.6,75349.0,41.4115,41.4272,41.2781,41.2938,75349.0
2016-05-09 10:40:00,52.6,52.7,52.57,52.69,53834.0,41.2938,41.3723,41.2702,41.3644,53834.0
2016-05-09 10:50:00,52.69,52.73,52.66,52.71,36813.0,41.3644,41.3958,41.3409,41.3801,36813.0
2016-05-09 11:00:00,52.71,52.82,52.68,52.71,52151.0,41.3801,41.4665,41.3566,41.3801,52151.0
2016-05-09 11:10:00,52.71,52.72,52.52,52.55,69486.0,41.3801,41.388,41.231,41.2545,69486.0
2016-05-09 11:20:00,52.54,52.55,52.47,52.52,142004.0,41.2467,41.2545,41.1917,41.231,142004.0
2016-05-09 11:30:00,52.52,52.57,52.46,52.53,109809.0,41.231,41.2702,41.1839,41.2388,109809.0
2016-05-09 11:40:00,52.52,52.6,52.49,52.52,55738.0,41.231,41.2938,41.2074,41.231,55738.0
2016-05-09 11:50:00,52.51,52.52,52.4,52.4,67819.0,41.2231,41.231,41.1368,41.1368,67819.0
2016-05-09 12:00:00,52.4,52.56,52.38,52.44,46192.0,41.1368,41.2624,41.1211,41.1682,46192.0
2016-05-09 12:10:00,52.43,52.5,52.41,52.47,45674.0,41.1603,41.2153,41.1446,41.1917,45674.0
2016-05-09 12:20:00,52.47,52.55,52.45,52.52,40615.0,41.1917,41.2545,41.176,41.231,40615.0
2016-05-09 12:30:00,52.52,52.55,52.5,52.51,48444.0,41.231,41.2545,41.2153,41.2231,48444.0
2016-05-09 12:40:00,52.51,52.59,52.5,52.53,29865.0,41.2231,41.2859,41.2153,41.2388,29865.0
2016-05-09 12:50:00,52.52,52.62,52.48,52.57,94915.0,41.231,41.3095,41.1996,41.2702,94915.0
2016-05-09 13:00:00,52.58,52.66,52.57,52.66,39933.0,41.2781,41.3409,41.2702,41.3409,39933.0
2016-05-09 13:10:00,52.67,52.73,52.66,52.68,44384.0,41.3487,41.3958,41.3409,41.3566,44384.0
2016-05-09 13:20:00,52.68,52.73,52.68,52.7,34182.0,41.3566,41.3958,41.3566,41.3723,34182.0
2016-05-09 13:30:00,52.69,52.75,52.65,52.66,35256.0,41.3644,41.4115,41.333,41.3409,35256.0
2016-05-09 13:40:00,52.65,52.7,52.64,52.67,52696.0,41.333,41.3723,41.3252,41.3487,52696.0
2016-05-09 13:50:00,52.68,52.7,52.58,52.6,28543.0,41.3566,41.3723,41.2781,41.2938,28543.0
2016-05-09 14:00:00,52.59,52.62,52.54,52.56,35827.0,41.2859,41.3095,41.2467,41.2624,35827.0
2016-05-09 14:10:00,52.54,52.59,52.53,52.55,29005.0,41.2467,41.2859,41.2388,41.2545,29005.0
2016-05-09 14:20:00,52.54,52.59,52.5,52.58,51105.0,41.2467,41.2859,41.2153,41.2781,51105.0
2016-05-09 14:30:00,52.58,52.6,52.54,52.56,47365.0,41.2781,41.2938,41.2467,41.2624,47365.0
2016-05-09 14:40:00,52.55,52.58,52.54,52.57,48692.0,41.2545,41.2781,41.2467,41.2702,48692.0
2016-05-09 14:50:00,52.57,52.65,52.56,52.61,45211.0,41.2702,41.333,41.2624,41.3016,45211.0
2016-05-09 15:00:00,52.61,52.64,52.6,52.62,41744.0,41.3016,41.3252,41.2938,41.3095,41744.0
2016-05-09 15:10:00,52.62,52.66,52.61,52.61,43412.0,41.3095,41.3409,41.3016,41.3016,43412.0
2016-05-09 15:20:00,52.61,52.72,52.61,52.69,53107.0,41.3016,41.388,41.3016,41.3644,53107.0
2016-05-09 15:30:00,52.68,52.69,52.63,52.64,54111.0,41.3566,41.3644,41.3173,41.3252,54111.0
2016-05-09 15:40:00,52.64,52.7,52.62,52.64,112563.0,41.3252,41.3723,41.3095,41.3252,112563.0
2016-05-09 15:50:00,52.63,52.63,52.56,52.61,210082.0,41.3173,41.3173,41.2624,41.3016,210082.0
2016-05-10 09:30:00,52.77,52.93,52.65,52.85,58510.0,41.4272,41.5528,41.333,41.49,58510.0
2016-05-10 09:40:00,52.85,53.14,52.8,53.12,77024.0,41.49,41.7177,41.4508,41.702,77024.0
2016-05-10 09:50:00,53.1,53.11,52.76,52.82,54231.0,41.6863,41.6942,41.4194,41.4665,54231.0
2016-05-10 10:00:00,52.83,52.86,52.73,52.73,62098.0,41.4743,41.4979,41.3958,41.3958,62098.0
2016-05-10 10:10:00,52.73,53.0,52.73,52.95,63693.0,41.3958,41.6078,41.3958,41.5685,63693.0
2016-05-10 10:20:00,52.96,53.02,52.87,52.97,57469.0,41.5764,41.6235,41.5057,41.5842,57469.0
2016-05-10 10:30:00,52.98,53.08,52.96,52.99,43489.0,41.5921,41.6706,41.5764,41.5999,43489.0
2016-05-10 10:40:00,52.99,53.15,52.98,53.14,40150.0,41.5999,41.7256,41.5921,41.7177,40150.0
2016-05-10 10:50:00,53.14,53.19,53.04,53.04,54677.0,41.7177,41.757,41.6392,41.6392,54677.0
2016-05-10 11:00:00,53.04,53.14,53.02,53.1,58179.0,41.6392,41.7177,41.6235,41.6863,58179.0
2016-05-10 11:10:00,53.11,53.13,53.06,53.1,36376.0,41.6942,41.7099,41.6549,41.6863,36376.0
2016-05-10 11:20:00,53.11,53.11,52.96,53.0,41950.0,41.6942,41.6942,41.5764,41.6078,41950.0
2016-05-10 11:30:00,53.0,53.02,52.97,53.01,65749.0,41.6078,41.6235,41.5842,41.6156,65749.0
2016-05-10 11:40:00,53.01,53.02,52.96,53.01,38434.0,41.6156,41.6235,41.5764,41.6156,38434.0
2016-05-10 11:50:00,53.0,53.07,52.99,53.05,51521.0,41.6078,41.6628,41.5999,41.6471,51521.0
2016-05-10 12:00:00,53.05,53.17,53.05,53.16,68210.0,41.6471,41.7413,41.6471,41.7334,68210.0
2016-05-10 12:10:00,53.17,53.29,53.16,53.27,56689.0,41.7413,41.8355,41.7334,41.8198,56689.0
2016-05-10 12:20:00,53.26,53.28,53.23,53.28,27343.0,41.8119,41.8276,41.7884,41.8276,27343.0
2016-05-10 12:30:00,53.28,53.29,53.16,53.18,36116.0,41.8276,41.8355,41.7334,41.7491,36116.0
2016-05-10 12:40:00,53.19,53.19,53.14,53.14,35603.0,41.757,41.757,41.7177,41.7177,35603.0
2016-05-10 12:50:00,53.14,53.22,53.14,53.2,38646.0,41.7177,41.7805,41.7177,41.7648,38646.0
2016-05-10 13:00:00,53.21,53.28,53.19,53.28,31454.0,41.7727,41.8276,41.757,41.8276,31454.0
2016-05-10 13:10:00,53.27,53.27,53.15,53.17,33040.0,41.8198,41.8198,41.7256,41.7413,33040.0
2016-05-10 13:20:00,53.17,53.23,53.15,53.23,41303.0,41.7413,41.7884,41.7256,41.7884,41303.0
2016-05-10 13:30:00,53.22,53.29,53.2,53.29,45846.0,41.7805,41.8355,41.7648,41.8355,45846.0
2016-05-10 13:40:00,53.28,53.31,53.27,53.27,32079.0,41.8276,41.8512,41.8198,41.8198,32079.0
2016-05-10 13:50:00,53.27,53.35,53.25,53.33,22838.0,41.8198,41.8826,41.8041,41.8669,22838.0
2016-05-10 14:00:00,53.34,53.34,53.26,53.28,38298.0,41.8747,41.8747,41.8119,41.8276,38298.0
2016-05-10 14:10:00,53.29,53.3,53.23,53.24,36137.0,41.8355,41.8433,41.7884,41.7962,36137.0
2016-05-10 14:20:00,53.24,53.26,53.2,53.24,35002.0,41.7962,41.8119,41.7648,41.7962,35002.0
2016-05-10 14:30:00,53.24,53.3,53.23,53.3,32905.0,41.7962,41.8433,41.7884,41.8433,32905.0
2016-05-10 14:40:00,53.3,53.36,53.28,53.31,46782.0,41.8433,41.8904,41.8276,41.8512,46782.0
2016-05-10 14:50:00,53.31,53.33,53.29,53.3,34130.0,41.8512,41.8669,41.8355,41.8433,34130.0
2016-05-10 15:00:00,53.3,53.37,53.3,53.35,65329.0,41.8433,41.8983,41.8433,41.8826,65329.0
2016-05-10 15:10:00,53.35,53.39,53.34,53.36,49573.0,41.8826,41.914,41.8747,41.8904,49573.0
2016-05-10 15:20:00,53.36,53.47,53.36,53.44,58842.0,41.8904,41.9768,41.8904,41.9532,58842.0
2016-05-10 15:30:00,53.44,53.46,53.4,53.42,71061.0,41.9532,41.9689,41.9218,41.9375,71061.0
2016-05-10 15:40:00,53.41,53.48,53.4,53.46,124890.0,41.9297,41.9846,41.9218,41.9689,124890.0
2016-05-10 15:50:00,53.45,53.52,53.45,53.49,231515.0,41.9611,42.016,41.9611,41.9925,231515.0
2016-05-11 09:30:00,53.29,53.44,53.1,53.35,113108.0,42.2114,42.3302,42.0609,42.2589,113108.0
2016-05-11 09:40:00,53.36,53.47,53.13,53.19,50883.0,42.2668,42.354,42.0847,42.1322,50883.0
2016-05-11 09:50:00,53.17,53.19,52.98,53.09,96010.0,42.1163,42.1322,41.9658,42.053,96010.0
2016-05-11 10:00:00,53.09,53.1,52.88,52.96,72032.0,42.053,42.0609,41.8866,41.95,72032.0
2016-05-11 10:10:00,52.96,53.09,52.9,53.03,49595.0,41.95,42.053,41.9025,42.0054,49595.0
2016-05-11 10:20:00,53.03,53.14,53.02,53.13,64266.0,42.0054,42.0926,41.9975,42.0847,64266.0
2016-05-11 10:30:00,53.14,53.37,53.14,53.32,146892.0,42.0926,42.2748,42.0926,42.2352,146892.0
2016-05-11 10:40:00,53.32,53.38,53.27,53.36,142810.0,42.2352,42.2827,42.1956,42.2668,142810.0
2016-05-11 10:50:00,53.37,53.47,53.36,53.45,111808.0,42.2748,42.354,42.2668,42.3381,111808.0
2016-05-11 11:00:00,53.44,53.46,53.15,53.16,154750.0,42.3302,42.3461,42.1005,42.1084,154750.0
2016-05-11 11:10:00,53.16,53.33,53.15,53.32,25144.0,42.1084,42.2431,42.1005,42.2352,25144.0
2016-05-11 11:20:00,53.31,53.33,53.21,53.22,65569.0,42.2272,42.2431,42.148,42.1559,65569.0
2016-05-11 11:30:00,53.21,53.3,53.16,53.27,22844.0,42.148,42.2193,42.1084,42.1956,22844.0
2016-05-11 11:40:00,53.26,53.31,53.22,53.23,24529.0,42.1876,42.2272,42.1559,42.1639,24529.0
2016-05-11 11:50:00,53.23,53.23,53.19,53.23,19736.0,42.1639,42.1639,42.1322,42.1639,19736.0
2016-05-11 12:00:00,53.22,53.24,53.19,53.22,31353.0,42.1559,42.1718,42.1322,42.1559,31353.0
2016-05-11 12:10:00,53.22,53.24,53.14,53.15,36446.0,42.1559,42.1718,42.0926,42.1005,36446.0
2016-05-11 12:20:00,53.16,53.19,53.15,53.18,26588.0,42.1084,42.1322,42.1005,42.1243,26588.0
2016-05-11 12:30:00,53.18,53.19,53.13,53.17,22062.0,42.1243,42.1322,42.0847,42.1163,22062.0
2016-05-11 12:40:00,53.16,53.17,53.12,53.13,31499.0,42.1084,42.1163,42.0767,42.0847,31499.0
2016-05-11 12:50:00,53.13,53.14,53.1,53.13,22092.0,42.0847,42.0926,42.0609,42.0847,22092.0
2016-05-11 13:00:00,53.13,53.2,53.12,53.2,24963.0,42.0847,42.1401,42.0767,42.1401,24963.0
2016-05-11 13:10:00,53.2,53.22,53.17,53.19,40235.0,42.1401,42.1559,42.1163,42.1322,40235.0
2016-05-11 13:20:00,53.2,53.21,53.12,53.13,33899.0,42.1401,42.148,42.0767,42.0847,33899.0
2016-05-11 13:30:00,53.14,53.18,53.13,53.14,25393.0,42.0926,42.1243,42.0847,42.0926,25393.0
2016-05-11 13:40:00,53.13,53.14,53.09,53.12,29606.0,42.0847,42.0926,42.053,42.0767,29606.0
2016-05-11 13:50:00,53.12,53.12,53.07,53.07,35257.0,42.0767,42.0767,42.0371,42.0371,35257.0
2016-05-11 14:00:00,53.06,53.06,52.95,52.95,37009.0,42.0292,42.0292,41.9421,41.9421,37009.0
2016-05-11 14:10:00,52.95,53.0,52.93,52.97,35609.0,41.9421,41.9817,41.9262,41.9579,35609.0
2016-05-11 14:20:00,52.97,53.0,52.94,53.0,53144.0,41.9579,41.9817,41.9342,41.9817,53144.0
2016-05-11 14:30:00,53.0,53.01,52.93,52.97,41268.0,41.9817,41.9896,41.9262,41.9579,41268.0
2016-05-11 14:40:00,52.96,52.98,52.83,52.83,52158.0,41.95,41.9658,41.847,41.847,52158.0
2016-05-11 14:50:00,52.84,52.84,52.76,52.77,83669.0,41.8549,41.8549,41.7916,41.7995,83669.0
2016-05-11 15:00:00,52.77,52.86,52.74,52.85,84676.0,41.7995,41.8708,41.7757,41.8629,84676.0
2016-05-11 15:10:00,52.86,52.87,52.81,52.82,66506.0,41.8708,41.8787,41.8312,41.8391,66506.0
2016-05-11 15:20:00,52.82,52.9,52.81,52.88,75373.0,41.8391,41.9025,41.8312,41.8866,75373.0
2016-05-11 15:30:00,52.89,52.93,52.85,52.87,93637.0,41.8946,41.9262,41.8629,41.8787,93637.0
2016-05-11 15:40:00,52.87,52.89,52.83,52.85,134824.0,41.8787,41.8946,41.847,41.8629,134824.0
2016-05-11 15:50:00,52.85,52.89,52.81,52.85,304754.0,41.8629,41.8946,41.8312,41.8629,304754.0
2016-05-12 09:30:00,53.21,53.44,53.09,53.24,112502.0,42.148,42.3302,42.053,42.1718,112502.0
2016-05-12 09:40:00,53.24,53.36,53.16,53.29,37891.0,42.1718,42.2668,42.1084,42.2114,37891.0
2016-05-12 09:50:00,53.29,53.36,53.07,53.07,33576.0,42.2114,42.2668,42.0371,42.0371,33576.0
2016-05-12 10:00:00,53.08,53.19,52.96,53.04,57087.0,42.0451,42.1322,41.95,42.0134,57087.0
2016-05-12 10:10:00,53.02,53.21,53.0,53.01,47089.0,41.9975,42.148,41.9817,41.9896,47089.0
2016-05-12 10:20:00,53.0,53.18,53.0,53.11,33247.0,41.9817,42.1243,41.9817,42.0688,33247.0
2016-05-12 10:30:00,53.1,53.1,52.92,53.05,41286.0,42.0609,42.0609,41.9183,42.0213,41286.0
2016-05-12 10:40:00,53.04,53.05,52.9,53.01,50366.0,42.0134,42.0213,41.9025,41.9896,50366.0
2016-05-12 10:50:00,53.01,53.11,52.92,52.97,72533.0,41.9896,42.0688,41.9183,41.9579,72533.0
2016-05-12 11:00:00,52.97,52.98,52.75,52.76,70040.0,41.9579,41.9658,41.7837,41.7916,70040.0
2016-05-12 11:10:00,52.75,52.81,52.73,52.8,65340.0,41.7837,41.8312,41.7678,41.8233,65340.0
2016-05-12 11:20:00,52.8,52.8,52.73,52.77,37846.0,41.8233,41.8233,41.7678,41.7995,37846.0
2016-05-12 11:30:00,52.77,52.88,52.75,52.86,47442.0,41.7995,41.8866,41.7837,41.8708,47442.0
2016-05-12 11:40:00,52.86,52.88,52.75,52.75,79032.0,41.8708,41.8866,41.7837,41.7837,79032.0
2016-05-12 11:50:00,52.77,52.8,52.63,52.63,27309.0,41.7995,41.8233,41.6886,41.6886,27309.0
2016-05-12 12:00:00,52.64,52.76,52.58,52.75,32150.0,41.6965,41.7916,41.649,41.7837,32150.0
2016-05-12 12:10:00,52.76,52.81,52.75,52.79,25550.0,41.7916,41.8312,41.7837,41.8153,25550.0
2016-05-12 12:20:00,52.79,52.83,52.75,52.83,42651.0,41.8153,41.847,41.7837,41.847,42651.0
2016-05-12 12:30:00,52.83,52.87,52.74,52.74,20829.0,41.847,41.8787,41.7757,41.7757,20829.0
2016-05-12 12:40:00,52.73,52.85,52.71,52.85,27113.0,41.7678,41.8629,41.752,41.8629,27113.0
2016-05-12 12:50:00,52.87,52.94,52.86,52.94,14373.0,41.8787,41.9342,41.8708,41.9342,14373.0
2016-05-12 13:00:00,52.94,52.97,52.86,52.88,36711.0,41.9342,41.9579,41.8708,41.8866,36711.0
2016-05-12 13:10:00,52.87,52.87,52.81,52.82,28705.0,41.8787,41.8787,41.8312,41.8391,28705.0
2016-05-12 13:20:00,52.83,52.89,52.81,52.87,28982.0,41.847,41.8946,41.8312,41.8787,28982.0
2016-05-12 13:30:00,52.88,52.88,52.78,52.79,20775.0,41.8866,41.8866,41.8074,41.8153,20775.0
2016-05-12 13:40:00,52.8,52.91,52.79,52.86,30749.0,41.8233,41.9104,41.8153,41.8708,30749.0
2016-05-12 13:50:00,52.86,52.91,52.83,52.91,28120.0,41.8708,41.9104,41.847,41.9104,28120.0
2016-05-12 14:00:00,52.9,52.96,52.9,52.96,40544.0,41.9025,41.95,41.9025,41.95,40544.0
2016-05-12 14:10:00,52.96,53.06,52.95,52.97,64285.0,41.95,42.0292,41.9421,41.9579,64285.0
2016-05-12 14:20:00,52.98,53.01,52.91,52.94,40844.0,41.9658,41.9896,41.9104,41.9342,40844.0
2016-05-12 14:30:00,52.94,52.96,52.9,52.91,49957.0,41.9342,41.95,41.9025,41.9104,49957.0
2016-05-12 14:40:00,52.91,53.03,52.9,53.02,62987.0,41.9104,42.0054,41.9025,41.9975,62987.0
2016-05-12 14:50:00,53.02,53.03,52.95,52.98,50883.0,41.9975,42.0054,41.9421,41.9658,50883.0
2016-05-12 15:00:00,52.98,53.02,52.96,53.01,58966.0,41.9658,41.9975,41.95,41.9896,58966.0
2016-05-12 15:10:00,53.01,53.08,53.01,53.02,46241.0,41.9896,42.0451,41.9896,41.9975,46241.0
2016-05-12 15:20:00,53.03,53.08,53.02,53.07,55949.0,42.0054,42.0451,41.9975,42.0371,55949.0
2016-05-12 15:30:00,53.06,53.07,53.02,53.05,64746.0,42.0292,42.0371,41.9975,42.0213,64746.0
2016-05-12 15:40:00,53.04,53.05,52.99,53.02,97208.0,42.0134,42.0213,41.9738,41.9975,97208.0
2016-05-12 15:50:00,53.01,53.02,52.86,52.92,310408.0,41.9896,41.9975,41.8708,41.9183,310408.0
2016-05-13 09:30:00,52.73,52.82,52.52,52.8,102906.0,41.7678,41.8391,41.6015,41.8233,102906.0
2016-05-13 09:40:00,52.79,52.92,52.71,52.75,63612.0,41.8153,41.9183,41.752,41.7837,63612.0
2016-05-13 09:50:00,52.76,52.82,52.58,52.62,40750.0,41.7916,41.8391,41.649,41.6807,40750.0
2016-05-13 10:00:00,52.64,52.67,52.47,52.5,108787.0,41.6965,41.7203,41.5619,41.5856,108787.0
2016-05-13 10:10:00,52.48,52.68,52.42,52.6,97338.0,41.5698,41.7282,41.5223,41.6648,97338.0
2016-05-13 10:20:00,52.6,52.62,52.48,52.49,37444.0,41.6648,41.6807,41.5698,41.5777,37444.0
2016-05-13 10:30:00,52.48,52.48,52.4,52.41,46009.0,41.5698,41.5698,41.5064,41.5143,46009.0
2016-05-13 10:40:00,52.41,52.45,52.35,52.38,45639.0,41.5143,41.546,41.4668,41.4906,45639.0
2016-05-13 10:50:00,52.38,52.5,52.37,52.48,42523.0,41.4906,41.5856,41.4827,41.5698,42523.0
2016-05-13 11:00:00,52.49,52.65,52.49,52.59,42095.0,41.5777,41.7044,41.5777,41.6569,42095.0
2016-05-13 11:10:00,52.59,52.6,52.47,52.55,36441.0,41.6569,41.6648,41.5619,41.6252,36441.0
2016-05-13 11:20:00,52.55,52.72,52.55,52.72,47398.0,41.6252,41.7599,41.6252,41.7599,47398.0
2016-05-13 11:30:00,52.71,52.74,52.62,52.65,36379.0,41.752,41.7757,41.6807,41.7044,36379.0
2016-05-13 11:40:00,52.64,52.64,52.52,52.53,33159.0,41.6965,41.6965,41.6015,41.6094,33159.0
2016-05-13 11:50:00,52.52,52.54,52.46,52.48,33158.0,41.6015,41.6173,41.5539,41.5698,33158.0
2016-05-13 12:00:00,52.48,52.51,52.45,52.47,28702.0,41.5698,41.5936,41.546,41.5619,28702.0
2016-05-13 12:10:00,52.46,52.52,52.45,52.52,19977.0,41.5539,41.6015,41.546,41.6015,19977.0
2016-05-13 12:20:00,52.52,52.61,52.51,52.59,22717.0,41.6015,41.6728,41.5936,41.6569,22717.0
2016-05-13 12:30:00,52.59,52.63,52.51,52.53,17080.0,41.6569,41.6886,41.5936,41.6094,17080.0
2016-05-13 12:40:00,52.52,52.52,52.42,52.46,20803.0,41.6015,41.6015,41.5223,41.5539,20803.0
2016-05-13 12:50:00,52.45,52.46,52.34,52.38,25014.0,41.546,41.5539,41.4589,41.4906,25014.0
2016-05-13 13:00:00,52.36,52.42,52.35,52.38,19465.0,41.4747,41.5223,41.4668,41.4906,19465.0
2016-05-13 13:10:00,52.37,52.44,52.36,52.39,27304.0,41.4827,41.5381,41.4747,41.4985,27304.0
2016-05-13 13:20:00,52.39,52.39,52.23,52.26,78018.0,41.4985,41.4985,41.3718,41.3955,78018.0
2016-05-13 13:30:00,52.26,52.3,52.25,52.27,37499.0,41.3955,41.4272,41.3876,41.4034,37499.0
2016-05-13 13:40:00,52.26,52.27,52.1,52.1,88045.0,41.3955,41.4034,41.2688,41.2688,88045.0
2016-05-13 13:50:00,52.09,52.09,51.98,51.99,109289.0,41.2609,41.2609,41.1737,41.1817,109289.0
2016-05-13 14:00:00,51.98,52.08,51.93,52.05,77104.0,41.1737,41.2529,41.1341,41.2292,77104.0
2016-05-13 14:10:00,52.05,52.07,52.0,52.0,60410.0,41.2292,41.245,41.1896,41.1896,60410.0
2016-05-13 14:20:00,52.0,52.0,51.82,51.88,65640.0,41.1896,41.1896,41.047,41.0945,65640.0
2016-05-13 14:30:00,51.88,51.88,51.76,51.77,73506.0,41.0945,41.0945,40.9995,41.0074,73506.0
2016-05-13 14:40:00,51.77,51.8,51.65,51.79,80045.0,41.0074,41.0312,40.9123,41.0232,80045.0
2016-05-13 14:50:00,51.79,51.83,51.7,51.8,51130.0,41.0232,41.0549,40.9519,41.0312,51130.0
2016-05-13 15:00:00,51.8,51.8,51.68,51.7,130797.0,41.0312,41.0312,40.9361,40.9519,130797.0
2016-05-13 15:10:00,51.71,51.84,51.7,51.83,94793.0,40.9599,41.0628,40.9519,41.0549,94793.0
2016-05-13 15:20:00,51.82,51.89,51.78,51.8,94158.0,41.047,41.1024,41.0153,41.0312,94158.0
2016-05-13 15:30:00,51.79,51.86,51.79,51.85,109402.0,41.0232,41.0787,41.0232,41.0708,109402.0
2016-05-13 15:40:00,51.85,51.94,51.82,51.86,162053.0,41.0708,41.1421,41.047,41.0787,162053.0
2016-05-13 15:50:00,51.86,51.86,51.78,51.82,432905.0,41.0787,41.0787,41.0153,41.047,432905.0
2016-05-16 09:30:00,52.0,52.36,51.96,52.16,109759.0,41.1896,41.4747,41.1579,41.3163,109759.0
2016-05-16 09:40:00,52.18,52.41,52.18,52.34,63997.0,41.3322,41.5143,41.3322,41.4589,63997.0
2016-05-16 09:50:00,52.35,52.41,52.2,52.25,75172.0,41.4668,41.5143,41.348,41.3876,75172.0
2016-05-16 10:00:00,52.27,52.4,52.25,52.36,69370.0,41.4034,41.5064,41.3876,41.4747,69370.0
2016-05-16 10:10:00,52.37,52.57,52.37,52.46,78614.0,41.4827,41.6411,41.4827,41.5539,78614.0
2016-05-16 10:20:00,52.47,52.5,52.2,52.22,188352.0,41.5619,41.5856,41.348,41.3638,188352.0
2016-05-16 10:30:00,52.23,52.27,52.15,52.21,106142.0,41.3718,41.4034,41.3084,41.3559,106142.0
2016-05-16 10:40:00,52.2,52.44,52.14,52.44,192198.0,41.348,41.5381,41.3005,41.5381,192198.0
2016-05-16 10:50:00,52.45,52.53,52.38,52.53,109272.0,41.546,41.6094,41.4906,41.6094,109272.0
2016-05-16 11:00:00,52.53,52.67,52.51,52.64,137112.0,41.6094,41.7203,41.5936,41.6965,137112.0
2016-05-16 11:10:00,52.64,52.82,52.62,52.8,182904.0,41.6965,41.8391,41.6807,41.8233,182904.0
2016-05-16 11:20:00,52.81,52.82,52.59,52.74,161820.0,41.8312,41.8391,41.6569,41.7757,161820.0
2016-05-16 11:30:00,52.74,52.77,52.65,52.77,70365.0,41.7757,41.7995,41.7044,41.7995,70365.0
2016-05-16 11:40:00,52.77,52.86,52.77,52.79,61519.0,41.7995,41.8708,41.7995,41.8153,61519.0
2016-05-16 11:50:00,52.8,52.9,52.79,52.9,69123.0,41.8233,41.9025,41.8153,41.9025,69123.0
2016-05-16 12:00:00,52.9,52.91,52.77,52.86,84189.0,41.9025,41.9104,41.7995,41.8708,84189.0
2016-05-16 12:10:00,52.86,52.91,52.78,52.79,56168.0,41.8708,41.9104,41.8074,41.8153,56168.0
2016-05-16 12:20:00,52.8,52.82,52.72,52.72,32602.0,41.8233,41.8391,41.7599,41.7599,32602.0
2016-05-16 12:30:00,52.7,52.73,52.63,52.66,41505.0,41.7441,41.7678,41.6886,41.7124,41505.0
2016-05-16 12:40:00,52.66,52.72,52.62,52.65,36693.0,41.7124,41.7599,41.6807,41.7044,36693.0
2016-05-16 12:50:00,52.65,52.66,52.6,52.66,39688.0,41.7044,41.7124,41.6648,41.7124,39688.0
2016-05-16 13:00:00,52.66,52.71,52.63,52.65,35474.0,41.7124,41.752,41.6886,41.7044,35474.0
2016-05-16 13:10:00,52.64,52.71,52.64,52.66,32626.0,41.6965,41.752,41.6965,41.7124,32626.0
2016-05-16 13:20:00,52.65,52.72,52.64,52.71,38961.0,41.7044,41.7599,41.6965,41.752,38961.0
2016-05-16 13:30:00,52.72,52.74,52.69,52.71,37178.0,41.7599,41.7757,41.7361,41.752,37178.0
2016-05-16 13:40:00,52.7,52.71,52.66,52.7,40156.0,41.7441,41.752,41.7124,41.7441,40156.0
2016-05-16 13:50:00,52.7,52.77,52.68,52.73,61974.0,41.7441,41.7995,41.7282,41.7678,61974.0
2016-05-16 14:00:00,52.72,52.88,52.72,52.88,59123.0,41.7599,41.8866,41.7599,41.8866,59123.0
2016-05-16 14:10:00,52.87,52.92,52.83,52.83,55508.0,41.8787,41.9183,41.847,41.847,55508.0
2016-05-16 14:20:00,52.84,52.89,52.83,52.89,55515.0,41.8549,41.8946,41.847,41.8946,55515.0
2016-05-16 14:30:00,52.88,52.88,52.8,52.82,50210.0,41.8866,41.8866,41.8233,41.8391,50210.0
2016-05-16 14:40:00,52.83,52.88,52.81,52.86,57716.0,41.847,41.8866,41.8312,41.8708,57716.0
2016-05-16 14:50:00,52.86,52.94,52.84,52.93,51774.0,41.8708,41.9342,41.8549,41.9262,51774.0
2016-05-16 15:00:00,52.93,52.98,52.91,52.96,68559.0,41.9262,41.9658,41.9104,41.95,68559.0
2016-05-16 15:10:00,52.96,52.98,52.91,52.93,53180.0,41.95,41.9658,41.9104,41.9262,53180.0
2016-05-16 15:20:00,52.94,52.95,52.9,52.91,64329.0,41.9342,41.9421,41.9025,41.9104,64329.0
2016-05-16 15:30:00,52.91,52.93,52.82,52.91,101709.0,41.9104,41.9262,41.8391,41.9104,101709.0
2016-05-16 15:40:00,52.9,52.9,52.8,52.83,125158.0,41.9025,41.9025,41.8233,41.847,125158.0
2016-05-16 15:50:00,52.83,52.84,52.81,52.83,284502.0,41.847,41.8549,41.8312,41.847,284502.0
2016-05-17 09:30:00,52.75,52.9,52.41,52.6,135328.0,41.7837,41.9025,41.5143,41.6648,135328.0
2016-05-17 09:40:00,52.58,52.78,52.41,52.74,65328.0,41.649,41.8074,41.5143,41.7757,65328.0
2016-05-17 09:50:00,52.75,52.89,52.59,52.82,48922.0,41.7837,41.8946,41.6569,41.8391,48922.0
2016-05-17 10:00:00,52.81,52.86,52.66,52.7,136194.0,41.8312,41.8708,41.7124,41.7441,136194.0
2016-05-17 10:10:00,52.71,52.73,52.55,52.69,52293.0,41.752,41.7678,41.6252,41.7361,52293.0
2016-05-17 10:20:00,52.69,52.93,52.64,52.85,64267.0,41.7361,41.9262,41.6965,41.8629,64267.0
2016-05-17 10:30:00,52.86,52.95,52.76,52.95,43186.0,41.8708,41.9421,41.7916,41.9421,43186.0
2016-05-17 10:40:00,52.95,53.05,52.92,53.02,64859.0,41.9421,42.0213,41.9183,41.9975,64859.0
2016-05-17 10:50:00,53.02,53.11,52.97,53.11,46924.0,41.9975,42.0688,41.9579,42.0688,46924.0
2016-05-17 11:00:00,53.11,53.14,53.04,53.05,35942.0,42.0688,42.0926,42.0134,42.0213,35942.0
2016-05-17 11:10:00,53.06,53.14,53.03,53.03,40099.0,42.0292,42.0926,42.0054,42.0054,40099.0
2016-05-17 11:20:00,53.03,53.1,52.93,52.95,30158.0,42.0054,42.0609,41.9262,41.9421,30158.0
2016-05-17 11:30:00,52.95,53.02,52.95,53.01,31306.0,41.9421,41.9975,41.9421,41.9896,31306.0
2016-05-17 11:40:00,53.02,53.04,52.94,53.02,38583.0,41.9975,42.0134,41.9342,41.9975,38583.0
2016-05-17 11:50:00,53.02,53.06,52.92,52.96,35562.0,41.9975,42.0292,41.9183,41.95,35562.0
2016-05-17 12:00:00,52.97,53.0,52.92,52.92,22342.0,41.9579,41.9817,41.9183,41.9183,22342.0
2016-05-17 12:10:00,52.91,52.92,52.72,52.72,54764.0,41.9104,41.9183,41.7599,41.7599,54764.0
2016-05-17 12:20:00,52.73,52.77,52.73,52.75,27970.0,41.7678,41.7995,41.7678,41.7837,27970.0
2016-05-17 12:30:00,52.75,52.79,52.67,52.78,31171.0,41.7837,41.8153,41.7203,41.8074,31171.0
2016-05-17 12:40:00,52.78,52.82,52.75,52.79,26713.0,41.8074,41.8391,41.7837,41.8153,26713.0
2016-05-17 12:50:00,52.78,52.79,52.7,52.76,29270.0,41.8074,41.8153,41.7441,41.7916,29270.0
2016-05-17 13:00:00,52.76,52.76,52.69,52.7,18882.0,41.7916,41.7916,41.7361,41.7441,18882.0
2016-05-17 13:10:00,52.7,52.74,52.69,52.74,22150.0,41.7441,41.7757,41.7361,41.7757,22150.0
2016-05-17 13:20:00,52.75,52.8,52.73,52.73,56397.0,41.7837,41.8233,41.7678,41.7678,56397.0
2016-05-17 13:30:00,52.72,52.76,52.7,52.7,22876.0,41.7599,41.7916,41.7441,41.7441,22876.0
2016-05-17 13:40:00,52.7,52.72,52.62,52.65,35842.0,41.7441,41.7599,41.6807,41.7044,35842.0
2016-05-17 13:50:00,52.65,52.65,52.45,52.46,40750.0,41.7044,41.7044,41.546,41.5539,40750.0
2016-05-17 14:00:00,52.45,52.49,52.42,52.45,56736.0,41.546,41.5777,41.5223,41.546,56736.0
2016-05-17 14:10:00,52.44,52.44,52.32,52.34,56173.0,41.5381,41.5381,41.4431,41.4589,56173.0
2016-05-17 14:20:00,52.34,52.35,52.14,52.32,89926.0,41.4589,41.4668,41.3005,41.4431,89926.0
2016-05-17 14:30:00,52.32,52.38,52.24,52.33,60792.0,41.4431,41.4906,41.3797,41.451,60792.0
2016-05-17 14:40:00,52.34,52.39,52.26,52.35,40326.0,41.4589,41.4985,41.3955,41.4668,40326.0
2016-05-17 14:50:00,52.34,52.34,52.21,52.32,43399.0,41.4589,41.4589,41.3559,41.4431,43399.0
2016-05-17 15:00:00,52.33,52.44,52.28,52.39,44711.0,41.451,41.5381,41.4114,41.4985,44711.0
2016-05-17 15:10:00,52.37,52.38,52.24,52.24,51621.0,41.4827,41.4906,41.3797,41.3797,51621.0
2016-05-17 15:20:00,52.23,52.27,52.13,52.2,63611.0,41.3718,41.4034,41.2926,41.348,63611.0
2016-05-17 15:30:00,52.2,52.31,52.18,52.29,90201.0,41.348,41.4351,41.3322,41.4193,90201.0
2016-05-17 15:40:00,52.3,52.33,52.25,52.32,127694.0,41.4272,41.451,41.3876,41.4431,127694.0
2016-05-17 15:50:00,52.32,52.4,52.3,52.34,211661.0,41.4431,41.5064,41.4272,41.4589,211661.0
2016-05-18 09:30:00,51.92,52.0,50.91,51.34,581431.0,41.1262,41.1896,40.3262,40.6668,581431.0
2016-05-18 09:40:00,51.34,51.52,51.14,51.24,227993.0,40.6668,40.8094,40.5084,40.5876,227993.0
2016-05-18 09:50:00,51.24,51.35,51.16,51.23,182799.0,40.5876,40.6747,40.5242,40.5797,182799.0
2016-05-18 10:00:00,51.24,51.45,51.21,51.41,125111.0,40.5876,40.7539,40.5638,40.7222,125111.0
2016-05-18 10:10:00,51.4,51.72,51.4,51.5,105277.0,40.7143,40.9678,40.7143,40.7935,105277.0
2016-05-18 10:20:00,51.51,51.53,51.43,51.47,94296.0,40.8014,40.8173,40.7381,40.7698,94296.0
2016-05-18 10:30:00,51.46,51.52,51.38,51.43,115689.0,40.7618,40.8094,40.6985,40.7381,115689.0
2016-05-18 10:40:00,51.42,51.51,51.35,51.49,60337.0,40.7302,40.8014,40.6747,40.7856,60337.0
2016-05-18 10:50:00,51.48,51.5,51.09,51.21,130308.0,40.7777,40.7935,40.4688,40.5638,130308.0
2016-05-18 11:00:00,51.22,51.38,51.21,51.26,145420.0,40.5717,40.6985,40.5638,40.6034,145420.0
2016-05-18 11:10:00,51.26,51.3,51.1,51.23,113562.0,40.6034,40.6351,40.4767,40.5797,113562.0
2016-05-18 11:20:00,51.24,51.38,51.2,51.34,57188.0,40.5876,40.6985,40.5559,40.6668,57188.0
2016-05-18 11:30:00,51.33,51.48,51.27,51.3,215903.0,40.6589,40.7777,40.6113,40.6351,215903.0
2016-05-18 11:40:00,51.31,51.31,51.16,51.18,122564.0,40.643,40.643,40.5242,40.54,122564.0
2016-05-18 11:50:00,51.17,51.26,50.9,50.93,129597.0,40.5321,40.6034,40.3183,40.342,129597.0
2016-05-18 12:00:00,50.94,51.03,50.89,50.96,74095.0,40.3499,40.4212,40.3103,40.3658,74095.0
2016-05-18 12:10:00,50.97,51.09,50.96,50.97,68091.0,40.3737,40.4688,40.3658,40.3737,68091.0
2016-05-18 12:20:00,50.96,51.07,50.93,50.96,79046.0,40.3658,40.4529,40.342,40.3658,79046.0
2016-05-18 12:30:00,50.96,51.04,50.95,50.96,73073.0,40.3658,40.4292,40.3579,40.3658,73073.0
2016-05-18 12:40:00,50.96,51.1,50.95,51.05,48199.0,40.3658,40.4767,40.3579,40.4371,48199.0
2016-05-18 12:50:00,51.05,51.1,51.02,51.04,88154.0,40.4371,40.4767,40.4133,40.4292,88154.0
2016-05-18 13:00:00,51.04,51.26,51.04,51.16,72159.0,40.4292,40.6034,40.4292,40.5242,72159.0
2016-05-18 13:10:00,51.15,51.23,51.13,51.22,61826.0,40.5163,40.5797,40.5004,40.5717,61826.0
2016-05-18 13:20:00,51.22,51.41,51.22,51.34,142282.0,40.5717,40.7222,40.5717,40.6668,142282.0
2016-05-18 13:30:00,51.33,51.46,51.32,51.36,94389.0,40.6589,40.7618,40.6509,40.6826,94389.0
2016-05-18 13:40:00,51.36,51.4,51.32,51.35,87789.0,40.6826,40.7143,40.6509,40.6747,87789.0
2016-05-18 13:50:00,51.35,51.36,51.2,51.2,131153.0,40.6747,40.6826,40.5559,40.5559,131153.0
2016-05-18 14:00:00,51.19,51.19,50.71,51.03,162299.0,40.548,40.548,40.1678,40.4212,162299.0
2016-05-18 14:10:00,51.02,51.02,50.71,50.91,124856.0,40.4133,40.4133,40.1678,40.3262,124856.0
2016-05-18 14:20:00,50.89,50.92,50.59,50.63,139475.0,40.3103,40.3341,40.0727,40.1044,139475.0
2016-05-18 14:30:00,50.62,50.8,50.54,50.74,209156.0,40.0965,40.239,40.0331,40.1915,209156.0
2016-05-18 14:40:00,50.74,50.83,50.68,50.75,122117.0,40.1915,40.2628,40.144,40.1994,122117.0
2016-05-18 14:50:00,50.74,50.93,50.74,50.84,148298.0,40.1915,40.342,40.1915,40.2707,148298.0
2016-05-18 15:00:00,50.85,50.99,50.83,50.91,110080.0,40.2787,40.3895,40.2628,40.3262,110080.0
2016-05-18 15:10:00,50.91,50.92,50.73,50.81,82410.0,40.3262,40.3341,40.1836,40.247,82410.0
2016-05-18 15:20:00,50.81,50.82,50.61,50.62,101281.0,40.247,40.2549,40.0885,40.0965,101281.0
2016-05-18 15:30:00,50.62,50.76,50.6,50.61,189246.0,40.0965,40.2074,40.0806,40.0885,189246.0
2016-05-18 15:40:00,50.61,50.76,50.6,50.66,255967.0,40.0885,40.2074,40.0806,40.1282,255967.0
2016-05-18 15:50:00,50.67,50.81,50.64,50.8,305630.0,40.1361,40.247,40.1123,40.239,305630.0
2016-05-19 09:30:00,50.54,50.58,50.07,50.17,208660.0,40.0331,40.0648,39.6608,39.74,208660.0
2016-05-19 09:40:00,50.16,50.23,49.94,50.07,312629.0,39.7321,39.7875,39.5578,39.6608,312629.0
2016-05-19 09:50:00,50.07,50.14,49.71,49.72,217780.0,39.6608,39.7163,39.3757,39.3836,217780.0
2016-05-19 10:00:00,49.71,49.79,49.53,49.58,191358.0,39.3757,39.439,39.2331,39.2727,191358.0
2016-05-19 10:10:00,49.58,49.7,49.48,49.69,270830.0,39.2727,39.3677,39.1935,39.3598,270830.0
2016-05-19 10:20:00,49.69,49.82,49.62,49.81,152117.0,39.3598,39.4628,39.3044,39.4549,152117.0
2016-05-19 10:30:00,49.81,50.05,49.79,49.83,127956.0,39.4549,39.645,39.439,39.4707,127956.0
2016-05-19 10:40:00,49.83,50.02,49.78,49.91,78704.0,39.4707,39.6212,39.4311,39.5341,78704.0
2016-05-19 10:50:00,49.9,49.91,49.72,49.76,73374.0,39.5262,39.5341,39.3836,39.4153,73374.0
2016-05-19 11:00:00,49.75,49.86,49.72,49.81,94678.0,39.4073,39.4945,39.3836,39.4549,94678.0
2016-05-19 11:10:00,49.81,49.84,49.7,49.83,89752.0,39.4549,39.4786,39.3677,39.4707,89752.0
2016-05-19 11:20:00,49.83,49.84,49.74,49.81,83269.0,39.4707,39.4786,39.3994,39.4549,83269.0
2016-05-19 11:30:00,49.8,49.81,49.7,49.72,66753.0,39.4469,39.4549,39.3677,39.3836,66753.0
2016-05-19 11:40:00,49.71,49.81,49.68,49.78,93979.0,39.3757,39.4549,39.3519,39.4311,93979.0
2016-05-19 11:50:00,49.77,49.85,49.71,49.8,65138.0,39.4232,39.4865,39.3757,39.4469,65138.0
2016-05-19 12:00:00,49.8,49.94,49.79,49.94,89676.0,39.4469,39.5578,39.439,39.5578,89676.0
2016-05-19 12:10:00,49.94,50.03,49.91,49.99,72515.0,39.5578,39.6291,39.5341,39.5974,72515.0
2016-05-19 12:20:00,50.0,50.06,49.96,49.99,55864.0,39.6054,39.6529,39.5737,39.5974,55864.0
2016-05-19 12:30:00,49.98,49.99,49.87,49.98,52321.0,39.5895,39.5974,39.5024,39.5895,52321.0
2016-05-19 12:40:00,49.98,50.0,49.86,49.87,62680.0,39.5895,39.6054,39.4945,39.5024,62680.0
2016-05-19 12:50:00,49.87,49.88,49.73,49.74,77891.0,39.5024,39.5103,39.3915,39.3994,77891.0
2016-05-19 13:00:00,49.74,49.78,49.69,49.74,76496.0,39.3994,39.4311,39.3598,39.3994,76496.0
2016-05-19 13:10:00,49.74,49.85,49.7,49.8,85385.0,39.3994,39.4865,39.3677,39.4469,85385.0
2016-05-19 13:20:00,49.81,49.86,49.73,49.85,100372.0,39.4549,39.4945,39.3915,39.4865,100372.0
2016-05-19 13:30:00,49.86,50.0,49.84,49.91,104476.0,39.4945,39.6054,39.4786,39.5341,104476.0
2016-05-19 13:40:00,49.91,49.96,49.86,49.91,75308.0,39.5341,39.5737,39.4945,39.5341,75308.0
2016-05-19 13:50:00,49.91,49.96,49.81,49.84,127763.0,39.5341,39.5737,39.4549,39.4786,127763.0
2016-05-19 14:00:00,49.85,49.93,49.82,49.93,158809.0,39.4865,39.5499,39.4628,39.5499,158809.0
2016-05-19 14:10:00,49.93,50.07,49.92,50.05,77082.0,39.5499,39.6608,39.542,39.645,77082.0
2016-05-19 14:20:00,50.07,50.15,50.03,50.12,84757.0,39.6608,39.7242,39.6291,39.7004,84757.0
2016-05-19 14:30:00,50.13,50.17,50.04,50.06,110941.0,39.7083,39.74,39.637,39.6529,110941.0
2016-05-19 14:40:00,50.05,50.09,50.0,50.03,72023.0,39.645,39.6767,39.6054,39.6291,72023.0
2016-05-19 14:50:00,50.03,50.06,49.95,50.03,66794.0,39.6291,39.6529,39.5658,39.6291,66794.0
2016-05-19 15:00:00,50.04,50.13,50.03,50.07,65555.0,39.637,39.7083,39.6291,39.6608,65555.0
2016-05-19 15:10:00,50.08,50.12,50.04,50.11,85921.0,39.6687,39.7004,39.637,39.6925,85921.0
2016-05-19 15:20:00,50.11,50.18,50.08,50.1,89009.0,39.6925,39.7479,39.6687,39.6846,89009.0
2016-05-19 15:30:00,50.1,50.12,50.02,50.12,136263.0,39.6846,39.7004,39.6212,39.7004,136263.0
2016-05-19 15:40:00,50.12,50.16,50.04,50.13,240969.0,39.7004,39.7321,39.637,39.7083,240969.0
2016-05-19 15:50:00,50.14,50.18,50.06,50.14,453688.0,39.7163,39.7479,39.6529,39.7163,453688.0
2016-05-20 09:30:00,50.45,50.76,50.35,50.69,273900.0,39.9618,40.2074,39.8826,40.1519,273900.0
2016-05-20 09:40:00,50.69,50.73,50.47,50.59,58988.0,40.1519,40.1836,39.9777,40.0727,58988.0
2016-05-20 09:50:00,50.59,50.71,50.5,50.66,44377.0,40.0727,40.1678,40.0014,40.1282,44377.0
2016-05-20 10:00:00,50.66,50.72,50.55,50.68,51338.0,40.1282,40.1757,40.041,40.144,51338.0
2016-05-20 10:10:00,50.68,50.85,50.68,50.83,53607.0,40.144,40.2787,40.144,40.2628,53607.0
2016-05-20 10:20:00,50.83,50.84,50.63,50.65,69348.0,40.2628,40.2707,40.1044,40.1202,69348.0
2016-05-20 10:30:00,50.64,50.67,50.56,50.61,45840.0,40.1123,40.1361,40.0489,40.0885,45840.0
2016-05-20 10:40:00,50.6,50.63,50.47,50.47,41675.0,40.0806,40.1044,39.9777,39.9777,41675.0
2016-05-20 10:50:00,50.47,50.51,50.38,50.42,42960.0,39.9777,40.0093,39.9064,39.938,42960.0
2016-05-20 11:00:00,50.42,50.54,50.42,50.53,38424.0,39.938,40.0331,39.938,40.0252,38424.0
2016-05-20 11:10:00,50.53,50.68,50.53,50.68,27391.0,40.0252,40.144,40.0252,40.144,27391.0
2016-05-20 11:20:00,50.68,50.7,50.61,50.67,31624.0,40.144,40.1598,40.0885,40.1361,31624.0
2016-05-20 11:30:00,50.67,50.72,50.64,50.67,30281.0,40.1361,40.1757,40.1123,40.1361,30281.0
2016-05-20 11:40:00,50.67,50.74,50.67,50.72,24712.0,40.1361,40.1915,40.1361,40.1757,24712.0
2016-05-20 11:50:00,50.72,50.78,50.67,50.78,67691.0,40.1757,40.2232,40.1361,40.2232,67691.0
2016-05-20 12:00:00,50.78,50.81,50.74,50.74,66496.0,40.2232,40.247,40.1915,40.1915,66496.0
2016-05-20 12:10:00,50.75,50.76,50.7,50.76,17711.0,40.1994,40.2074,40.1598,40.2074,17711.0
2016-05-20 12:20:00,50.77,50.82,50.7,50.72,24820.0,40.2153,40.2549,40.1598,40.1757,24820.0
2016-05-20 12:30:00,50.72,50.72,50.66,50.71,46416.0,40.1757,40.1757,40.1282,40.1678,46416.0
2016-05-20 12:40:00,50.71,50.74,50.68,50.72,27186.0,40.1678,40.1915,40.144,40.1757,27186.0
2016-05-20 12:50:00,50.72,50.77,50.72,50.73,28011.0,40.1757,40.2153,40.1757,40.1836,28011.0
2016-05-20 13:00:00,50.73,50.74,50.69,50.74,34097.0,40.1836,40.1915,40.1519,40.1915,34097.0
2016-05-20 13:10:00,50.74,50.77,50.7,50.76,28169.0,40.1915,40.2153,40.1598,40.2074,28169.0
2016-05-20 13:20:00,50.77,50.81,50.7,50.73,25705.0,40.2153,40.247,40.1598,40.1836,25705.0
2016-05-20 13:30:00,50.72,50.72,50.6,50.6,22236.0,40.1757,40.1757,40.0806,40.0806,22236.0
2016-05-20 13:40:00,50.6,50.64,50.57,50.6,44042.0,40.0806,40.1123,40.0569,40.0806,44042.0
2016-05-20 13:50:00,50.59,50.66,50.59,50.66,21755.0,40.0727,40.1282,40.0727,40.1282,21755.0
2016-05-20 14:00:00,50.66,50.68,50.64,50.67,23525.0,40.1282,40.144,40.1123,40.1361,23525.0
2016-05-20 14:10:00,50.66,50.69,50.64,50.64,20300.0,40.1282,40.1519,40.1123,40.1123,20300.0
2016-05-20 14:20:00,50.65,50.76,50.62,50.76,39181.0,40.1202,40.2074,40.0965,40.2074,39181.0
2016-05-20 14:30:00,50.76,50.76,50.7,50.71,32011.0,40.2074,40.2074,40.1598,40.1678,32011.0
2016-05-20 14:40:00,50.71,50.75,50.7,50.71,51360.0,40.1678,40.1994,40.1598,40.1678,51360.0
2016-05-20 14:50:00,50.72,50.75,50.64,50.66,42518.0,40.1757,40.1994,40.1123,40.1282,42518.0
2016-05-20 15:00:00,50.67,50.68,50.54,50.6,36984.0,40.1361,40.144,40.0331,40.0806,36984.0
2016-05-20 15:10:00,50.59,50.64,50.58,50.61,50564.0,40.0727,40.1123,40.0648,40.0885,50564.0
2016-05-20 15:20:00,50.6,50.62,50.55,50.55,60660.0,40.0806,40.0965,40.041,40.041,60660.0
2016-05-20 15:30:00,50.55,50.58,50.52,50.55,68097.0,40.041,40.0648,40.0173,40.041,68097.0
2016-05-20 15:40:00,50.54,50.59,50.53,50.58,104531.0,40.0331,40.0727,40.0252,40.0648,104531.0
2016-05-20 15:50:00,50.57,50.64,50.56,50.64,152279.0,40.0569,40.1123,40.0489,40.1123,152279.0
2016-05-23 09:30:00,50.57,50.61,50.27,50.36,66435.0,40.0569,40.0885,39.8192,39.8905,66435.0
2016-05-23 09:40:00,50.35,50.47,50.28,50.36,61256.0,39.8826,39.9777,39.8272,39.8905,61256.0
2016-05-23 09:50:00,50.37,50.38,50.22,50.35,47872.0,39.8984,39.9064,39.7796,39.8826,47872.0
2016-05-23 10:00:00,50.36,50.51,50.36,50.47,40323.0,39.8905,40.0093,39.8905,39.9777,40323.0
2016-05-23 10:10:00,50.49,50.53,50.44,50.5,42741.0,39.9935,40.0252,39.9539,40.0014,42741.0
2016-05-23 10:20:00,50.51,50.58,50.44,50.48,50247.0,40.0093,40.0648,39.9539,39.9856,50247.0
2016-05-23 10:30:00,50.47,50.55,50.45,50.51,42982.0,39.9777,40.041,39.9618,40.0093,42982.0
2016-05-23 10:40:00,50.52,50.65,50.52,50.59,93982.0,40.0173,40.1202,40.0173,40.0727,93982.0
2016-05-23 10:50:00,50.6,50.69,50.58,50.68,78779.0,40.0806,40.1519,40.0648,40.144,78779.0
2016-05-23 11:00:00,50.68,50.79,50.67,50.78,87516.0,40.144,40.2311,40.1361,40.2232,87516.0
2016-05-23 11:10:00,50.79,50.81,50.71,50.76,75455.0,40.2311,40.247,40.1678,40.2074,75455.0
2016-05-23 11:20:00,50.76,50.77,50.72,50.77,87832.0,40.2074,40.2153,40.1757,40.2153,87832.0
2016-05-23 11:30:00,50.77,50.79,50.58,50.6,77207.0,40.2153,40.2311,40.0648,40.0806,77207.0
2016-05-23 11:40:00,50.6,50.62,50.54,50.55,76894.0,40.0806,40.0965,40.0331,40.041,76894.0
2016-05-23 11:50:00,50.56,50.56,50.5,50.56,61266.0,40.0489,40.0489,40.0014,40.0489,61266.0
2016-05-23 12:00:00,50.55,50.6,50.54,50.59,63275.0,40.041,40.0806,40.0331,40.0727,63275.0
2016-05-23 12:10:00,50.59,50.68,50.57,50.68,51107.0,40.0727,40.144,40.0569,40.144,51107.0
2016-05-23 12:20:00,50.67,50.68,50.61,50.67,67958.0,40.1361,40.144,40.0885,40.1361,67958.0
2016-05-23 12:30:00,50.67,50.81,50.66,50.79,82835.0,40.1361,40.247,40.1282,40.2311,82835.0
2016-05-23 12:40:00,50.79,50.86,50.76,50.85,86832.0,40.2311,40.2866,40.2074,40.2787,86832.0
2016-05-23 12:50:00,50.84,50.85,50.8,50.85,66368.0,40.2707,40.2787,40.239,40.2787,66368.0
2016-05-23 13:00:00,50.86,50.92,50.85,50.89,70103.0,40.2866,40.3341,40.2787,40.3103,70103.0
2016-05-23 13:10:00,50.89,50.93,50.87,50.93,67174.0,40.3103,40.342,40.2945,40.342,67174.0
2016-05-23 13:20:00,50.93,50.96,50.84,50.84,77392.0,40.342,40.3658,40.2707,40.2707,77392.0
2016-05-23 13:30:00,50.83,50.85,50.77,50.84,88038.0,40.2628,40.2787,40.2153,40.2707,88038.0
2016-05-23 13:40:00,50.85,50.87,50.82,50.86,88715.0,40.2787,40.2945,40.2549,40.2866,88715.0
2016-05-23 13:50:00,50.86,50.86,50.77,50.78,80649.0,40.2866,40.2866,40.2153,40.2232,80649.0
2016-05-23 14:00:00,50.78,50.82,50.77,50.82,67554.0,40.2232,40.2549,40.2153,40.2549,67554.0
2016-05-23 14:10:00,50.81,50.86,50.8,50.83,61328.0,40.247,40.2866,40.239,40.2628,61328.0
2016-05-23 14:20:00,50.83,50.91,50.83,50.9,85011.0,40.2628,40.3262,40.2628,40.3183,85011.0
2016-05-23 14:30:00,50.9,50.9,50.85,50.87,89070.0,40.3183,40.3183,40.2787,40.2945,89070.0
2016-05-23 14:40:00,50.87,50.89,50.83,50.85,103177.0,40.2945,40.3103,40.2628,40.2787,103177.0
2016-05-23 14:50:00,50.85,50.88,50.82,50.83,84989.0,40.2787,40.3024,40.2549,40.2628,84989.0
2016-05-23 15:00:00,50.84,50.84,50.79,50.81,94163.0,40.2707,40.2707,40.2311,40.247,94163.0
2016-05-23 15:10:00,50.8,50.82,50.76,50.78,75867.0,40.239,40.2549,40.2074,40.2232,75867.0
2016-05-23 15:20:00,50.78,50.79,50.75,50.78,87718.0,40.2232,40.2311,40.1994,40.2232,87718.0
2016-05-23 15:30:00,50.78,50.82,50.74,50.76,147966.0,40.2232,40.2549,40.1915,40.2074,147966.0
2016-05-23 15:40:00,50.76,50.79,50.74,50.76,189895.0,40.2074,40.2311,40.1915,40.2074,189895.0
2016-05-23 15:50:00,50.76,50.76,50.66,50.71,298491.0,40.2074,40.2074,40.1282,40.1678,298491.0
2016-05-24 09:30:00,50.84,51.09,50.64,51.06,68008.0,40.2707,40.4688,40.1123,40.445,68008.0
2016-05-24 09:40:00,51.07,51.14,50.95,51.09,28210.0,40.4529,40.5084,40.3579,40.4688,28210.0
2016-05-24 09:50:00,51.09,51.22,51.05,51.05,42048.0,40.4688,40.5717,40.4371,40.4371,42048.0
2016-05-24 10:00:00,51.06,51.23,51.06,51.22,27181.0,40.445,40.5797,40.445,40.5717,27181.0
2016-05-24 10:10:00,51.22,51.26,51.12,51.26,42630.0,40.5717,40.6034,40.4925,40.6034,42630.0
2016-05-24 10:20:00,51.27,51.32,51.22,51.23,58465.0,40.6113,40.6509,40.5717,40.5797,58465.0
2016-05-24 10:30:00,51.24,51.34,51.18,51.28,59750.0,40.5876,40.6668,40.54,40.6193,59750.0
2016-05-24 10:40:00,51.29,51.34,51.24,51.27,60259.0,40.6272,40.6668,40.5876,40.6113,60259.0
2016-05-24 10:50:00,51.28,51.35,51.28,51.34,41131.0,40.6193,40.6747,40.6193,40.6668,41131.0
2016-05-24 11:00:00,51.35,51.38,51.32,51.32,65918.0,40.6747,40.6985,40.6509,40.6509,65918.0
2016-05-24 11:10:00,51.32,51.38,51.3,51.34,56835.0,40.6509,40.6985,40.6351,40.6668,56835.0
2016-05-24 11:20:00,51.34,51.4,51.33,51.35,38729.0,40.6668,40.7143,40.6589,40.6747,38729.0
2016-05-24 11:30:00,51.34,51.37,51.24,51.26,45120.0,40.6668,40.6906,40.5876,40.6034,45120.0
2016-05-24 11:40:00,51.26,51.31,51.25,51.3,27307.0,40.6034,40.643,40.5955,40.6351,27307.0
2016-05-24 11:50:00,51.3,51.33,51.27,51.3,27487.0,40.6351,40.6589,40.6113,40.6351,27487.0
2016-05-24 12:00:00,51.3,51.3,51.22,51.22,27889.0,40.6351,40.6351,40.5717,40.5717,27889.0
2016-05-24 12:10:00,51.23,51.24,51.18,51.21,22730.0,40.5797,40.5876,40.54,40.5638,22730.0
2016-05-24 12:20:00,51.22,51.24,51.14,51.14,42343.0,40.5717,40.5876,40.5084,40.5084,42343.0
2016-05-24 12:30:00,51.14,51.15,51.1,51.13,35875.0,40.5084,40.5163,40.4767,40.5004,35875.0
2016-05-24 12:40:00,51.13,51.2,51.13,51.14,30625.0,40.5004,40.5559,40.5004,40.5084,30625.0
2016-05-24 12:50:00,51.15,51.24,51.14,51.23,36132.0,40.5163,40.5876,40.5084,40.5797,36132.0
2016-05-24 13:00:00,51.23,51.26,51.17,51.2,54926.0,40.5797,40.6034,40.5321,40.5559,54926.0
2016-05-24 13:10:00,51.2,51.24,51.19,51.22,27944.0,40.5559,40.5876,40.548,40.5717,27944.0
2016-05-24 13:20:00,51.22,51.25,51.18,51.19,32231.0,40.5717,40.5955,40.54,40.548,32231.0
2016-05-24 13:30:00,51.2,51.22,51.14,51.15,36519.0,40.5559,40.5717,40.5084,40.5163,36519.0
2016-05-24 13:40:00,51.16,51.16,51.09,51.13,82192.0,40.5242,40.5242,40.4688,40.5004,82192.0
2016-05-24 13:50:00,51.12,51.15,51.11,51.13,29913.0,40.4925,40.5163,40.4846,40.5004,29913.0
2016-05-24 14:00:00,51.14,51.14,51.05,51.07,47717.0,40.5084,40.5084,40.4371,40.4529,47717.0
2016-05-24 14:10:00,51.07,51.13,51.07,51.1,26504.0,40.4529,40.5004,40.4529,40.4767,26504.0
2016-05-24 14:20:00,51.1,51.12,51.08,51.1,21424.0,40.4767,40.4925,40.4608,40.4767,21424.0
2016-05-24 14:30:00,51.1,51.15,51.08,51.09,41417.0,40.4767,40.5163,40.4608,40.4688,41417.0
2016-05-24 14:40:00,51.09,51.11,51.05,51.11,53019.0,40.4688,40.4846,40.4371,40.4846,53019.0
2016-05-24 14:50:00,51.11,51.18,51.11,51.14,40299.0,40.4846,40.54,40.4846,40.5084,40299.0
2016-05-24 15:00:00,51.15,51.22,51.15,51.21,27731.0,40.5163,40.5717,40.5163,40.5638,27731.0
2016-05-24 15:10:00,51.22,51.26,51.18,51.25,78591.0,40.5717,40.6034,40.54,40.5955,78591.0
2016-05-24 15:20:00,51.24,51.32,51.22,51.25,77216.0,40.5876,40.6509,40.5717,40.5955,77216.0
2016-05-24 15:30:00,51.26,51.27,51.19,51.2,88197.0,40.6034,40.6113,40.548,40.5559,88197.0
2016-05-24 15:40:00,51.2,51.22,51.16,51.19,72856.0,40.5559,40.5717,40.5242,40.548,72856.0
2016-05-24 15:50:00,51.19,51.25,51.16,51.17,244440.0,40.548,40.5955,40.5242,40.5321,244440.0
2016-05-25 09:30:00,51.28,51.75,51.18,51.64,110545.0,40.6193,40.9916,40.54,40.9044,110545.0
2016-05-25 09:40:00,51.62,51.81,51.51,51.69,54111.0,40.8886,41.0391,40.8014,40.944,54111.0
2016-05-25 09:50:00,51.69,51.85,51.67,51.8,54859.0,40.944,41.0708,40.9282,41.0312,54859.0
2016-05-25 10:00:00,51.8,51.88,51.72,51.82,67115.0,41.0312,41.0945,40.9678,41.047,67115.0
2016-05-25 10:10:00,51.82,51.88,51.76,51.85,42630.0,41.047,41.0945,40.9995,41.0708,42630.0
2016-05-25 10:20:00,51.85,51.89,51.79,51.86,59840.0,41.0708,41.1024,41.0232,41.0787,59840.0
2016-05-25 10:30:00,51.85,51.88,51.79,51.83,63568.0,41.0708,41.0945,41.0232,41.0549,63568.0
2016-05-25 10:40:00,51.83,51.84,51.67,51.71,50770.0,41.0549,41.0628,40.9282,40.9599,50770.0
2016-05-25 10:50:00,51.71,51.74,51.64,51.66,42945.0,40.9599,40.9836,40.9044,40.9203,42945.0
2016-05-25 11:00:00,51.66,51.78,51.64,51.73,28292.0,40.9203,41.0153,40.9044,40.9757,28292.0
2016-05-25 11:10:00,51.74,51.77,51.68,51.74,39411.0,40.9836,41.0074,40.9361,40.9836,39411.0
2016-05-25 11:20:00,51.75,51.79,51.72,51.72,22340.0,40.9916,41.0232,40.9678,40.9678,22340.0
2016-05-25 11:30:00,51.72,51.79,51.7,51.77,41089.0,40.9678,41.0232,40.9519,41.0074,41089.0
2016-05-25 11:40:00,51.76,51.82,51.76,51.78,35522.0,40.9995,41.047,40.9995,41.0153,35522.0
2016-05-25 11:50:00,51.78,51.88,51.78,51.88,36923.0,41.0153,41.0945,41.0153,41.0945,36923.0
2016-05-25 12:00:00,51.88,51.89,51.84,51.88,53096.0,41.0945,41.1024,41.0628,41.0945,53096.0
2016-05-25 12:10:00,51.89,51.9,51.85,51.87,30129.0,41.1024,41.1104,41.0708,41.0866,30129.0
2016-05-25 12:20:00,51.87,51.91,51.85,51.88,32177.0,41.0866,41.1183,41.0708,41.0945,32177.0
2016-05-25 12:30:00,51.87,51.93,51.84,51.93,31946.0,41.0866,41.1341,41.0628,41.1341,31946.0
2016-05-25 12:40:00,51.93,51.93,51.86,51.88,38947.0,41.1341,41.1341,41.0787,41.0945,38947.0
2016-05-25 12:50:00,51.89,51.94,51.89,51.92,30565.0,41.1024,41.1421,41.1024,41.1262,30565.0
2016-05-25 13:00:00,51.92,52.04,51.91,51.99,44487.0,41.1262,41.2213,41.1183,41.1817,44487.0
2016-05-25 13:10:00,51.98,52.0,51.94,51.95,29868.0,41.1737,41.1896,41.1421,41.15,29868.0
2016-05-25 13:20:00,51.94,51.95,51.88,51.88,43577.0,41.1421,41.15,41.0945,41.0945,43577.0
2016-05-25 13:30:00,51.89,51.99,51.88,51.98,77404.0,41.1024,41.1817,41.0945,41.1737,77404.0
2016-05-25 13:40:00,51.98,52.0,51.95,51.98,42449.0,41.1737,41.1896,41.15,41.1737,42449.0
2016-05-25 13:50:00,51.98,52.01,51.98,52.01,28646.0,41.1737,41.1975,41.1737,41.1975,28646.0
2016-05-25 14:00:00,52.0,52.01,51.98,52.01,43137.0,41.1896,41.1975,41.1737,41.1975,43137.0
2016-05-25 14:10:00,52.01,52.05,51.99,52.02,75095.0,41.1975,41.2292,41.1817,41.2054,75095.0
2016-05-25 14:20:00,52.02,52.05,52.01,52.04,25504.0,41.2054,41.2292,41.1975,41.2213,25504.0
2016-05-25 14:30:00,52.04,52.07,51.99,52.06,49697.0,41.2213,41.245,41.1817,41.2371,49697.0
2016-05-25 14:40:00,52.06,52.09,52.01,52.01,48117.0,41.2371,41.2609,41.1975,41.1975,48117.0
2016-05-25 14:50:00,52.0,52.03,51.98,52.0,43808.0,41.1896,41.2133,41.1737,41.1896,43808.0
2016-05-25 15:00:00,52.0,52.03,51.99,52.03,44780.0,41.1896,41.2133,41.1817,41.2133,44780.0
2016-05-25 15:10:00,52.03,52.09,52.01,52.08,97601.0,41.2133,41.2609,41.1975,41.2529,97601.0
2016-05-25 15:20:00,52.08,52.25,52.08,52.24,63696.0,41.2529,41.3876,41.2529,41.3797,63696.0
2016-05-25 15:30:00,52.25,52.25,52.16,52.19,163361.0,41.3876,41.3876,41.3163,41.3401,163361.0
2016-05-25 15:40:00,52.19,52.21,52.08,52.1,133497.0,41.3401,41.3559,41.2529,41.2688,133497.0
2016-05-25 15:50:00,52.11,52.13,52.08,52.08,334789.0,41.2767,41.2926,41.2529,41.2529,334789.0
2016-05-26 09:30:00,52.19,52.45,52.19,52.43,59928.0,41.3401,41.546,41.3401,41.5302,59928.0
2016-05-26 09:40:00,52.46,52.46,52.28,52.32,20635.0,41.5539,41.5539,41.4114,41.4431,20635.0
2016-05-26 09:50:00,52.3,52.31,52.14,52.21,15927.0,41.4272,41.4351,41.3005,41.3559,15927.0
2016-05-26 10:00:00,52.21,52.28,52.15,52.21,53398.0,41.3559,41.4114,41.3084,41.3559,53398.0
2016-05-26 10:10:00,52.2,52.24,52.13,52.23,127284.0,41.348,41.3797,41.2926,41.3718,127284.0
2016-05-26 10:20:00,52.23,52.27,52.15,52.27,26568.0,41.3718,41.4034,41.3084,41.4034,26568.0
2016-05-26 10:30:00,52.28,52.31,52.14,52.18,24628.0,41.4114,41.4351,41.3005,41.3322,24628.0
2016-05-26 10:40:00,52.17,52.19,52.04,52.04,22037.0,41.3242,41.3401,41.2213,41.2213,22037.0
2016-05-26 10:50:00,52.02,52.05,51.96,52.05,35016.0,41.2054,41.2292,41.1579,41.2292,35016.0
2016-05-26 11:00:00,52.04,52.09,52.02,52.05,31155.0,41.2213,41.2609,41.2054,41.2292,31155.0
2016-05-26 11:10:00,52.05,52.09,52.03,52.08,27470.0,41.2292,41.2609,41.2133,41.2529,27470.0
2016-05-26 11:20:00,52.07,52.1,52.02,52.09,27448.0,41.245,41.2688,41.2054,41.2609,27448.0
2016-05-26 11:30:00,52.09,52.1,52.02,52.07,19011.0,41.2609,41.2688,41.2054,41.245,19011.0
2016-05-26 11:40:00,52.06,52.07,52.02,52.05,17851.0,41.2371,41.245,41.2054,41.2292,17851.0
2016-05-26 11:50:00,52.04,52.07,52.02,52.06,24023.0,41.2213,41.245,41.2054,41.2371,24023.0
2016-05-26 12:00:00,52.06,52.09,52.0,52.0,32259.0,41.2371,41.2609,41.1896,41.1896,32259.0
2016-05-26 12:10:00,52.01,52.01,51.89,51.9,29351.0,41.1975,41.1975,41.1024,41.1104,29351.0
2016-05-26 12:20:00,51.89,51.93,51.87,51.93,26622.0,41.1024,41.1341,41.0866,41.1341,26622.0
2016-05-26 12:30:00,51.93,51.99,51.92,51.98,47996.0,41.1341,41.1817,41.1262,41.1737,47996.0
2016-05-26 12:40:00,51.98,52.0,51.95,51.97,36345.0,41.1737,41.1896,41.15,41.1658,36345.0
2016-05-26 12:50:00,51.97,51.97,51.88,51.9,30477.0,41.1658,41.1658,41.0945,41.1104,30477.0
2016-05-26 13:00:00,51.9,51.92,51.86,51.89,16253.0,41.1104,41.1262,41.0787,41.1024,16253.0
2016-05-26 13:10:00,51.89,51.92,51.86,51.9,29945.0,41.1024,41.1262,41.0787,41.1104,29945.0
2016-05-26 13:20:00,51.89,51.89,51.86,51.88,14350.0,41.1024,41.1024,41.0787,41.0945,14350.0
2016-05-26 13:30:00,51.88,51.92,51.86,51.9,18205.0,41.0945,41.1262,41.0787,41.1104,18205.0
2016-05-26 13:40:00,51.89,51.96,51.89,51.96,22781.0,41.1024,41.1579,41.1024,41.1579,22781.0
2016-05-26 13:50:00,51.95,51.97,51.93,51.96,16720.0,41.15,41.1658,41.1341,41.1579,16720.0
2016-05-26 14:00:00,51.96,51.97,51.92,51.96,26134.0,41.1579,41.1658,41.1262,41.1579,26134.0
2016-05-26 14:10:00,51.96,52.0,51.95,52.0,19994.0,41.1579,41.1896,41.15,41.1896,19994.0
2016-05-26 14:20:00,52.0,52.03,51.99,52.02,30227.0,41.1896,41.2133,41.1817,41.2054,30227.0
2016-05-26 14:30:00,52.02,52.05,51.99,52.01,28639.0,41.2054,41.2292,41.1817,41.1975,28639.0
2016-05-26 14:40:00,52.01,52.09,52.0,52.07,28691.0,41.1975,41.2609,41.1896,41.245,28691.0
2016-05-26 14:50:00,52.07,52.08,51.99,52.0,39765.0,41.245,41.2529,41.1817,41.1896,39765.0
2016-05-26 15:00:00,52.0,52.01,51.98,51.99,52246.0,41.1896,41.1975,41.1737,41.1817,52246.0
2016-05-26 15:10:00,52.0,52.01,51.98,52.0,45864.0,41.1896,41.1975,41.1737,41.1896,45864.0
2016-05-26 15:20:00,52.0,52.04,51.99,52.04,80318.0,41.1896,41.2213,41.1817,41.2213,80318.0
2016-05-26 15:30:00,52.04,52.05,52.01,52.02,38169.0,41.2213,41.2292,41.1975,41.2054,38169.0
2016-05-26 15:40:00,52.03,52.04,52.0,52.03,93695.0,41.2133,41.2213,41.1896,41.2133,93695.0
2016-05-26 15:50:00,52.02,52.03,51.97,52.01,159629.0,41.2054,41.2133,41.1658,41.1975,159629.0
2016-05-27 09:30:00,52.19,52.19,52.03,52.04,63816.0,41.3401,41.3401,41.2133,41.2213,63816.0
2016-05-27 09:40:00,52.06,52.14,51.96,52.02,41857.0,41.2371,41.3005,41.1579,41.2054,41857.0
2016-05-27 09:50:00,52.0,52.09,51.92,52.0,38119.0,41.1896,41.2609,41.1262,41.1896,38119.0
2016-05-27 10:00:00,52.03,52.05,51.91,51.98,38802.0,41.2133,41.2292,41.1183,41.1737,38802.0
2016-05-27 10:10:00,52.01,52.13,52.0,52.06,21490.0,41.1975,41.2926,41.1896,41.2371,21490.0
2016-05-27 10:20:00,52.05,52.21,52.02,52.04,23234.0,41.2292,41.3559,41.2054,41.2213,23234.0
2016-05-27 10:30:00,52.05,52.12,52.05,52.1,29458.0,41.2292,41.2846,41.2292,41.2688,29458.0
2016-05-27 10:40:00,52.1,52.14,52.07,52.13,18709.0,41.2688,41.3005,41.245,41.2926,18709.0
2016-05-27 10:50:00,52.13,52.14,52.05,52.07,17384.0,41.2926,41.3005,41.2292,41.245,17384.0
2016-05-27 11:00:00,52.06,52.13,52.04,52.05,29943.0,41.2371,41.2926,41.2213,41.2292,29943.0
2016-05-27 11:10:00,52.04,52.08,52.01,52.04,35640.0,41.2213,41.2529,41.1975,41.2213,35640.0
2016-05-27 11:20:00,52.03,52.1,52.01,52.09,23547.0,41.2133,41.2688,41.1975,41.2609,23547.0
2016-05-27 11:30:00,52.09,52.16,52.09,52.16,20172.0,41.2609,41.3163,41.2609,41.3163,20172.0
2016-05-27 11:40:00,52.16,52.16,52.08,52.11,20117.0,41.3163,41.3163,41.2529,41.2767,20117.0
2016-05-27 11:50:00,52.12,52.12,52.08,52.11,16496.0,41.2846,41.2846,41.2529,41.2767,16496.0
2016-05-27 12:00:00,52.11,52.13,52.09,52.11,22531.0,41.2767,41.2926,41.2609,41.2767,22531.0
2016-05-27 12:10:00,52.11,52.13,52.08,52.1,11565.0,41.2767,41.2926,41.2529,41.2688,11565.0
2016-05-27 12:20:00,52.1,52.15,52.09,52.15,13155.0,41.2688,41.3084,41.2609,41.3084,13155.0
2016-05-27 12:30:00,52.16,52.18,52.13,52.14,19876.0,41.3163,41.3322,41.2926,41.3005,19876.0
2016-05-27 12:40:00,52.15,52.2,52.13,52.2,42428.0,41.3084,41.348,41.2926,41.348,42428.0
2016-05-27 12:50:00,52.21,52.22,52.17,52.17,11444.0,41.3559,41.3638,41.3242,41.3242,11444.0
2016-05-27 13:00:00,52.18,52.19,52.11,52.12,17151.0,41.3322,41.3401,41.2767,41.2846,17151.0
2016-05-27 13:10:00,52.11,52.15,52.1,52.14,15410.0,41.2767,41.3084,41.2688,41.3005,15410.0
2016-05-27 13:20:00,52.15,52.15,52.1,52.12,18988.0,41.3084,41.3084,41.2688,41.2846,18988.0
2016-05-27 13:30:00,52.12,52.16,52.05,52.05,37158.0,41.2846,41.3163,41.2292,41.2292,37158.0
2016-05-27 13:40:00,52.05,52.08,52.03,52.03,23789.0,41.2292,41.2529,41.2133,41.2133,23789.0
2016-05-27 13:50:00,52.04,52.07,52.03,52.04,19425.0,41.2213,41.245,41.2133,41.2213,19425.0
2016-05-27 14:00:00,52.03,52.06,52.01,52.05,39515.0,41.2133,41.2371,41.1975,41.2292,39515.0
2016-05-27 14:10:00,52.04,52.08,52.03,52.03,29985.0,41.2213,41.2529,41.2133,41.2133,29985.0
2016-05-27 14:20:00,52.03,52.11,52.02,52.08,22699.0,41.2133,41.2767,41.2054,41.2529,22699.0
2016-05-27 14:30:00,52.08,52.09,52.04,52.06,36090.0,41.2529,41.2609,41.2213,41.2371,36090.0
2016-05-27 14:40:00,52.05,52.08,52.04,52.07,23970.0,41.2292,41.2529,41.2213,41.245,23970.0
2016-05-27 14:50:00,52.07,52.1,52.05,52.1,30394.0,41.245,41.2688,41.2292,41.2688,30394.0
2016-05-27 15:00:00,52.09,52.1,52.06,52.07,30510.0,41.2609,41.2688,41.2371,41.245,30510.0
2016-05-27 15:10:00,52.07,52.11,52.06,52.11,28609.0,41.245,41.2767,41.2371,41.2767,28609.0
2016-05-27 15:20:00,52.11,52.13,52.09,52.12,48039.0,41.2767,41.2926,41.2609,41.2846,48039.0
2016-05-27 15:30:00,52.12,52.15,52.11,52.13,55279.0,41.2846,41.3084,41.2767,41.2926,55279.0
2016-05-27 15:40:00,52.13,52.17,52.11,52.15,66097.0,41.2926,41.3242,41.2767,41.3084,66097.0
2016-05-27 15:50:00,52.15,52.2,52.15,52.19,210948.0,41.3084,41.348,41.3084,41.3401,210948.0
2016-05-31 09:30:00,52.23,52.38,52.21,52.28,50310.0,41.3718,41.4906,41.3559,41.4114,50310.0
2016-05-31 09:40:00,52.29,52.34,52.24,52.34,19194.0,41.4193,41.4589,41.3797,41.4589,19194.0
2016-05-31 09:50:00,52.35,52.44,52.29,52.34,25722.0,41.4668,41.5381,41.4193,41.4589,25722.0
2016-05-31 10:00:00,52.34,52.43,52.31,52.4,35218.0,41.4589,41.5302,41.4351,41.5064,35218.0
2016-05-31 10:10:00,52.41,52.46,52.33,52.37,44339.0,41.5143,41.5539,41.451,41.4827,44339.0
2016-05-31 10:20:00,52.36,52.39,52.31,52.32,30512.0,41.4747,41.4985,41.4351,41.4431,30512.0
2016-05-31 10:30:00,52.32,52.35,52.16,52.17,44466.0,41.4431,41.4668,41.3163,41.3242,44466.0
2016-05-31 10:40:00,52.16,52.17,52.07,52.17,71768.0,41.3163,41.3242,41.245,41.3242,71768.0
2016-05-31 10:50:00,52.16,52.2,52.11,52.12,33441.0,41.3163,41.348,41.2767,41.2846,33441.0
2016-05-31 11:00:00,52.12,52.13,52.05,52.06,44117.0,41.2846,41.2926,41.2292,41.2371,44117.0
2016-05-31 11:10:00,52.06,52.06,51.95,51.97,49135.0,41.2371,41.2371,41.15,41.1658,49135.0
2016-05-31 11:20:00,51.97,51.98,51.89,51.89,65231.0,41.1658,41.1737,41.1024,41.1024,65231.0
2016-05-31 11:30:00,51.9,51.9,51.85,51.9,42046.0,41.1104,41.1104,41.0708,41.1104,42046.0
2016-05-31 11:40:00,51.9,51.9,51.8,51.81,37456.0,41.1104,41.1104,41.0312,41.0391,37456.0
2016-05-31 11:50:00,51.81,51.84,51.77,51.8,30734.0,41.0391,41.0628,41.0074,41.0312,30734.0
2016-05-31 12:00:00,51.79,51.81,51.76,51.81,45983.0,41.0232,41.0391,40.9995,41.0391,45983.0
2016-05-31 12:10:00,51.8,51.82,51.75,51.76,31085.0,41.0312,41.047,40.9916,40.9995,31085.0
2016-05-31 12:20:00,51.76,51.83,51.73,51.81,27251.0,40.9995,41.0549,40.9757,41.0391,27251.0
2016-05-31 12:30:00,51.81,51.84,51.79,51.82,31926.0,41.0391,41.0628,41.0232,41.047,31926.0
2016-05-31 12:40:00,51.82,51.83,51.73,51.77,57778.0,41.047,41.0549,40.9757,41.0074,57778.0
2016-05-31 12:50:00,51.78,51.81,51.76,51.78,30090.0,41.0153,41.0391,40.9995,41.0153,30090.0
2016-05-31 13:00:00,51.79,51.79,51.74,51.74,28417.0,41.0232,41.0232,40.9836,40.9836,28417.0
2016-05-31 13:10:00,51.74,51.83,51.74,51.82,30611.0,40.9836,41.0549,40.9836,41.047,30611.0
2016-05-31 13:20:00,51.83,51.86,51.81,51.84,25728.0,41.0549,41.0787,41.0391,41.0628,25728.0
2016-05-31 13:30:00,51.84,51.87,51.82,51.86,32786.0,41.0628,41.0866,41.047,41.0787,32786.0
2016-05-31 13:40:00,51.87,51.89,51.85,51.86,25422.0,41.0866,41.1024,41.0708,41.0787,25422.0
2016-05-31 13:50:00,51.85,51.86,51.79,51.83,34050.0,41.0708,41.0787,41.0232,41.0549,34050.0
2016-05-31 14:00:00,51.83,51.83,51.71,51.72,72639.0,41.0549,41.0549,40.9599,40.9678,72639.0
2016-05-31 14:10:00,51.72,51.72,51.6,51.64,64394.0,40.9678,40.9678,40.8727,40.9044,64394.0
2016-05-31 14:20:00,51.64,51.71,51.63,51.7,44991.0,40.9044,40.9599,40.8965,40.9519,44991.0
2016-05-31 14:30:00,51.7,51.77,51.68,51.75,54587.0,40.9519,41.0074,40.9361,40.9916,54587.0
2016-05-31 14:40:00,51.75,51.76,51.68,51.75,44095.0,40.9916,40.9995,40.9361,40.9916,44095.0
2016-05-31 14:50:00,51.74,51.75,51.67,51.7,49536.0,40.9836,40.9916,40.9282,40.9519,49536.0
2016-05-31 15:00:00,51.69,51.71,51.63,51.7,55405.0,40.944,40.9599,40.8965,40.9519,55405.0
2016-05-31 15:10:00,51.7,51.81,51.69,51.8,60972.0,40.9519,41.0391,40.944,41.0312,60972.0
2016-05-31 15:20:00,51.79,51.82,51.77,51.82,56041.0,41.0232,41.047,41.0074,41.047,56041.0
2016-05-31 15:30:00,51.83,51.92,51.82,51.91,86878.0,41.0549,41.1262,41.047,41.1183,86878.0
2016-05-31 15:40:00,51.91,52.03,51.9,51.98,206080.0,41.1183,41.2133,41.1104,41.1737,206080.0
2016-05-31 15:50:00,51.97,52.1,51.97,52.02,435360.0,41.1658,41.2688,41.1658,41.2054,435360.0
2016-06-01 09:30:00,51.79,51.91,51.42,51.53,82911.0,41.0232,41.1183,40.7302,40.8173,82911.0
2016-06-01 09:40:00,51.53,51.59,51.34,51.54,44972.0,40.8173,40.8648,40.6668,40.8252,44972.0
2016-06-01 09:50:00,51.52,51.58,51.42,51.53,39310.0,40.8094,40.8569,40.7302,40.8173,39310.0
2016-06-01 10:00:00,51.54,51.81,51.49,51.76,54480.0,40.8252,41.0391,40.7856,40.9995,54480.0
2016-06-01 10:10:00,51.77,51.79,51.66,51.66,35920.0,41.0074,41.0232,40.9203,40.9203,35920.0
2016-06-01 10:20:00,51.68,51.78,51.64,51.75,51176.0,40.9361,41.0153,40.9044,40.9916,51176.0
2016-06-01 10:30:00,51.75,51.87,51.75,51.79,24363.0,40.9916,41.0866,40.9916,41.0232,24363.0
2016-06-01 10:40:00,51.78,51.79,51.71,51.72,28244.0,41.0153,41.0232,40.9599,40.9678,28244.0
2016-06-01 10:50:00,51.72,51.85,51.71,51.81,24257.0,40.9678,41.0708,40.9599,41.0391,24257.0
2016-06-01 11:00:00,51.81,51.92,51.81,51.9,38127.0,41.0391,41.1262,41.0391,41.1104,38127.0
2016-06-01 11:10:00,51.9,52.13,51.88,52.03,85497.0,41.1104,41.2926,41.0945,41.2133,85497.0
2016-06-01 11:20:00,52.03,52.1,52.01,52.03,20438.0,41.2133,41.2688,41.1975,41.2133,20438.0
2016-06-01 11:30:00,52.03,52.05,51.96,52.02,38452.0,41.2133,41.2292,41.1579,41.2054,38452.0
2016-06-01 11:40:00,52.01,52.06,51.98,52.06,51128.0,41.1975,41.2371,41.1737,41.2371,51128.0
2016-06-01 11:50:00,52.06,52.08,51.96,52.0,29066.0,41.2371,41.2529,41.1579,41.1896,29066.0
2016-06-01 12:00:00,52.0,52.03,51.95,52.0,21239.0,41.1896,41.2133,41.15,41.1896,21239.0
2016-06-01 12:10:00,52.01,52.13,52.0,52.12,32781.0,41.1975,41.2926,41.1896,41.2846,32781.0
2016-06-01 12:20:00,52.11,52.18,52.11,52.13,38941.0,41.2767,41.3322,41.2767,41.2926,38941.0
2016-06-01 12:30:00,52.13,52.13,52.0,52.01,20124.0,41.2926,41.2926,41.1896,41.1975,20124.0
2016-06-01 12:40:00,52.0,52.03,51.97,51.97,22200.0,41.1896,41.2133,41.1658,41.1658,22200.0
2016-06-01 12:50:00,51.97,51.98,51.92,51.95,38918.0,41.1658,41.1737,41.1262,41.15,38918.0
2016-06-01 13:00:00,51.95,51.98,51.92,51.92,32289.0,41.15,41.1737,41.1262,41.1262,32289.0
2016-06-01 13:10:00,51.92,51.92,51.84,51.88,24479.0,41.1262,41.1262,41.0628,41.0945,24479.0
2016-06-01 13:20:00,51.88,51.95,51.87,51.93,34340.0,41.0945,41.15,41.0866,41.1341,34340.0
2016-06-01 13:30:00,51.92,51.93,51.85,51.87,34614.0,41.1262,41.1341,41.0708,41.0866,34614.0
2016-06-01 13:40:00,51.88,51.9,51.81,51.88,24943.0,41.0945,41.1104,41.0391,41.0945,24943.0
2016-06-01 13:50:00,51.88,51.92,51.87,51.92,27927.0,41.0945,41.1262,41.0866,41.1262,27927.0
2016-06-01 14:00:00,51.91,51.92,51.85,51.9,28199.0,41.1183,41.1262,41.0708,41.1104,28199.0
2016-06-01 14:10:00,51.91,52.04,51.9,52.0,30514.0,41.1183,41.2213,41.1104,41.1896,30514.0
2016-06-01 14:20:00,52.0,52.01,51.89,51.94,33559.0,41.1896,41.1975,41.1024,41.1421,33559.0
2016-06-01 14:30:00,51.93,52.0,51.92,51.98,66160.0,41.1341,41.1896,41.1262,41.1737,66160.0
2016-06-01 14:40:00,51.98,52.03,51.98,52.02,33744.0,41.1737,41.2133,41.1737,41.2054,33744.0
2016-06-01 14:50:00,52.03,52.05,52.0,52.05,32699.0,41.2133,41.2292,41.1896,41.2292,32699.0
2016-06-01 15:00:00,52.04,52.06,52.01,52.02,65068.0,41.2213,41.2371,41.1975,41.2054,65068.0
2016-06-01 15:10:00,52.03,52.1,52.02,52.09,56397.0,41.2133,41.2688,41.2054,41.2609,56397.0
2016-06-01 15:20:00,52.08,52.12,52.07,52.08,38999.0,41.2529,41.2846,41.245,41.2529,38999.0
2016-06-01 15:30:00,52.09,52.16,52.07,52.14,64646.0,41.2609,41.3163,41.245,41.3005,64646.0
2016-06-01 15:40:00,52.15,52.15,52.08,52.09,79457.0,41.3084,41.3084,41.2529,41.2609,79457.0
2016-06-01 15:50:00,52.09,52.17,52.06,52.16,301126.0,41.2609,41.3242,41.2371,41.3163,301126.0
2016-06-02 09:30:00,52.05,52.19,51.91,52.0,79266.0,41.2292,41.3401,41.1183,41.1896,79266.0
2016-06-02 09:40:00,51.99,52.03,51.84,51.84,100467.0,41.1817,41.2133,41.0628,41.0628,100467.0
2016-06-02 09:50:00,51.84,51.89,51.63,51.7,66176.0,41.0628,41.1024,40.8965,40.9519,66176.0
2016-06-02 10:00:00,51.7,51.89,51.7,51.87,41220.0,40.9519,41.1024,40.9519,41.0866,41220.0
2016-06-02 10:10:00,51.86,51.86,51.69,51.69,61060.0,41.0787,41.0787,40.944,40.944,61060.0
2016-06-02 10:20:00,51.69,51.69,51.56,51.6,54964.0,40.944,40.944,40.8411,40.8727,54964.0
2016-06-02 10:30:00,51.6,51.73,51.59,51.69,44949.0,40.8727,40.9757,40.8648,40.944,44949.0
2016-06-02 10:40:00,51.69,51.7,51.58,51.61,75018.0,40.944,40.9519,40.8569,40.8807,75018.0
2016-06-02 10:50:00,51.62,51.86,51.62,51.85,31390.0,40.8886,41.0787,40.8886,41.0708,31390.0
2016-06-02 11:00:00,51.86,52.05,51.86,52.03,52639.0,41.0787,41.2292,41.0787,41.2133,52639.0
2016-06-02 11:10:00,52.04,52.07,51.99,52.01,33371.0,41.2213,41.245,41.1817,41.1975,33371.0
2016-06-02 11:20:00,52.01,52.05,51.96,51.99,33435.0,41.1975,41.2292,41.1579,41.1817,33435.0
2016-06-02 11:30:00,52.0,52.02,51.95,51.99,23592.0,41.1896,41.2054,41.15,41.1817,23592.0
2016-06-02 11:40:00,52.0,52.07,52.0,52.04,19999.0,41.1896,41.245,41.1896,41.2213,19999.0
2016-06-02 11:50:00,52.04,52.1,52.03,52.08,24234.0,41.2213,41.2688,41.2133,41.2529,24234.0
2016-06-02 12:00:00,52.08,52.11,52.0,52.01,25535.0,41.2529,41.2767,41.1896,41.1975,25535.0
2016-06-02 12:10:00,52.02,52.03,51.98,52.01,16710.0,41.2054,41.2133,41.1737,41.1975,16710.0
2016-06-02 12:20:00,52.01,52.04,51.97,51.97,23672.0,41.1975,41.2213,41.1658,41.1658,23672.0
2016-06-02 12:30:00,51.98,52.03,51.97,52.01,21243.0,41.1737,41.2133,41.1658,41.1975,21243.0
2016-06-02 12:40:00,52.01,52.1,52.0,52.1,29579.0,41.1975,41.2688,41.1896,41.2688,29579.0
2016-06-02 12:50:00,52.1,52.12,52.07,52.12,20966.0,41.2688,41.2846,41.245,41.2846,20966.0
2016-06-02 13:00:00,52.12,52.16,52.11,52.12,32709.0,41.2846,41.3163,41.2767,41.2846,32709.0
2016-06-02 13:10:00,52.13,52.14,52.08,52.12,25437.0,41.2926,41.3005,41.2529,41.2846,25437.0
2016-06-02 13:20:00,52.12,52.14,52.08,52.14,46511.0,41.2846,41.3005,41.2529,41.3005,46511.0
2016-06-02 13:30:00,52.14,52.15,52.12,52.12,21423.0,41.3005,41.3084,41.2846,41.2846,21423.0
2016-06-02 13:40:00,52.12,52.14,52.08,52.11,55719.0,41.2846,41.3005,41.2529,41.2767,55719.0
2016-06-02 13:50:00,52.12,52.27,52.1,52.26,95573.0,41.2846,41.4034,41.2688,41.3955,95573.0
2016-06-02 14:00:00,52.27,52.31,52.25,52.28,54665.0,41.4034,41.4351,41.3876,41.4114,54665.0
2016-06-02 14:10:00,52.27,52.31,52.25,52.26,66216.0,41.4034,41.4351,41.3876,41.3955,66216.0
2016-06-02 14:20:00,52.26,52.27,52.15,52.17,178120.0,41.3955,41.4034,41.3084,41.3242,178120.0
2016-06-02 14:30:00,52.17,52.21,52.09,52.16,83355.0,41.3242,41.3559,41.2609,41.3163,83355.0
2016-06-02 14:40:00,52.15,52.18,52.11,52.13,42209.0,41.3084,41.3322,41.2767,41.2926,42209.0
2016-06-02 14:50:00,52.14,52.15,52.11,52.12,51330.0,41.3005,41.3084,41.2767,41.2846,51330.0
2016-06-02 15:00:00,52.12,52.15,52.1,52.13,50397.0,41.2846,41.3084,41.2688,41.2926,50397.0
2016-06-02 15:10:00,52.13,52.19,52.12,52.16,42135.0,41.2926,41.3401,41.2846,41.3163,42135.0
2016-06-02 15:20:00,52.16,52.22,52.13,52.22,134240.0,41.3163,41.3638,41.2926,41.3638,134240.0
2016-06-02 15:30:00,52.21,52.24,52.16,52.2,108444.0,41.3559,41.3797,41.3163,41.348,108444.0
2016-06-02 15:40:00,52.2,52.21,52.12,52.13,190419.0,41.348,41.3559,41.2846,41.2926,190419.0
2016-06-02 15:50:00,52.14,52.23,52.13,52.23,308014.0,41.3005,41.3718,41.2926,41.3718,308014.0
2016-06-03 09:30:00,52.18,52.24,51.94,52.0,97138.0,41.3322,41.3797,41.1421,41.1896,97138.0
2016-06-03 09:40:00,52.01,52.03,51.87,51.97,82942.0,41.1975,41.2133,41.0866,41.1658,82942.0
2016-06-03 09:50:00,51.97,51.97,51.78,51.82,70624.0,41.1658,41.1658,41.0153,41.047,70624.0
2016-06-03 10:00:00,51.79,51.81,51.67,51.73,85528.0,41.0232,41.0391,40.9282,40.9757,85528.0
2016-06-03 10:10:00,51.74,51.8,51.7,51.73,31811.0,40.9836,41.0312,40.9519,40.9757,31811.0
2016-06-03 10:20:00,51.71,51.72,51.58,51.62,69550.0,40.9599,40.9678,40.8569,40.8886,69550.0
2016-06-03 10:30:00,51.62,51.81,51.57,51.8,57592.0,40.8886,41.0391,40.849,41.0312,57592.0
2016-06-03 10:40:00,51.81,51.87,51.69,51.85,32740.0,41.0391,41.0866,40.944,41.0708,32740.0
2016-06-03 10:50:00,51.84,51.88,51.8,51.86,26579.0,41.0628,41.0945,41.0312,41.0787,26579.0
2016-06-03 11:00:00,51.88,51.89,51.76,51.76,30497.0,41.0945,41.1024,40.9995,40.9995,30497.0
2016-06-03 11:10:00,51.75,51.78,51.69,51.77,22570.0,40.9916,41.0153,40.944,41.0074,22570.0
2016-06-03 11:20:00,51.77,51.83,51.75,51.77,32618.0,41.0074,41.0549,40.9916,41.0074,32618.0
2016-06-03 11:30:00,51.77,51.91,51.76,51.91,42099.0,41.0074,41.1183,40.9995,41.1183,42099.0
2016-06-03 11:40:00,51.91,52.04,51.91,52.0,56254.0,41.1183,41.2213,41.1183,41.1896,56254.0
2016-06-03 11:50:00,52.0,52.06,51.91,52.06,17521.0,41.1896,41.2371,41.1183,41.2371,17521.0
2016-06-03 12:00:00,52.06,52.07,51.97,51.97,28031.0,41.2371,41.245,41.1658,41.1658,28031.0
2016-06-03 12:10:00,51.97,52.0,51.92,51.96,21095.0,41.1658,41.1896,41.1262,41.1579,21095.0
2016-06-03 12:20:00,51.97,52.05,51.97,52.04,19292.0,41.1658,41.2292,41.1658,41.2213,19292.0
2016-06-03 12:30:00,52.04,52.1,52.03,52.07,30492.0,41.2213,41.2688,41.2133,41.245,30492.0
2016-06-03 12:40:00,52.07,52.12,52.04,52.04,39177.0,41.245,41.2846,41.2213,41.2213,39177.0
2016-06-03 12:50:00,52.04,52.04,52.01,52.01,36473.0,41.2213,41.2213,41.1975,41.1975,36473.0
2016-06-03 13:00:00,52.02,52.02,51.89,51.93,30782.0,41.2054,41.2054,41.1024,41.1341,30782.0
2016-06-03 13:10:00,51.93,51.96,51.92,51.95,21419.0,41.1341,41.1579,41.1262,41.15,21419.0
2016-06-03 13:20:00,51.96,51.98,51.91,51.91,27141.0,41.1579,41.1737,41.1183,41.1183,27141.0
2016-06-03 13:30:00,51.91,51.95,51.88,51.92,19817.0,41.1183,41.15,41.0945,41.1262,19817.0
2016-06-03 13:40:00,51.91,52.01,51.91,52.0,24532.0,41.1183,41.1975,41.1183,41.1896,24532.0
2016-06-03 13:50:00,52.0,52.08,52.0,52.06,26009.0,41.1896,41.2529,41.1896,41.2371,26009.0
2016-06-03 14:00:00,52.06,52.1,52.05,52.07,34865.0,41.2371,41.2688,41.2292,41.245,34865.0
2016-06-03 14:10:00,52.07,52.07,52.02,52.05,24784.0,41.245,41.245,41.2054,41.2292,24784.0
2016-06-03 14:20:00,52.05,52.1,52.01,52.1,43793.0,41.2292,41.2688,41.1975,41.2688,43793.0
2016-06-03 14:30:00,52.09,52.21,52.08,52.21,34502.0,41.2609,41.3559,41.2529,41.3559,34502.0
2016-06-03 14:40:00,52.21,52.26,52.18,52.24,49730.0,41.3559,41.3955,41.3322,41.3797,49730.0
2016-06-03 14:50:00,52.24,52.29,52.22,52.22,39231.0,41.3797,41.4193,41.3638,41.3638,39231.0
2016-06-03 15:00:00,52.23,52.23,52.18,52.21,70306.0,41.3718,41.3718,41.3322,41.3559,70306.0
2016-06-03 15:10:00,52.22,52.25,52.2,52.23,42933.0,41.3638,41.3876,41.348,41.3718,42933.0
2016-06-03 15:20:00,52.22,52.28,52.21,52.26,41347.0,41.3638,41.4114,41.3559,41.3955,41347.0
2016-06-03 15:30:00,52.26,52.3,52.24,52.3,43845.0,41.3955,41.4272,41.3797,41.4272,43845.0
2016-06-03 15:40:00,52.3,52.31,52.25,52.29,99032.0,41.4272,41.4351,41.3876,41.4193,99032.0
2016-06-03 15:50:00,52.29,52.34,52.27,52.3,303734.0,41.4193,41.4589,41.4034,41.4272,303734.0
2016-06-06 09:30:00,52.56,52.76,52.48,52.76,108931.0,41.6332,41.7916,41.5698,41.7916,108931.0
2016-06-06 09:40:00,52.75,52.84,52.65,52.82,81068.0,41.7837,41.8549,41.7044,41.8391,81068.0
2016-06-06 09:50:00,52.81,52.95,52.81,52.91,49436.0,41.8312,41.9421,41.8312,41.9104,49436.0
2016-06-06 10:00:00,52.93,52.98,52.78,52.81,77815.0,41.9262,41.9658,41.8074,41.8312,77815.0
2016-06-06 10:10:00,52.81,52.81,52.69,52.79,35544.0,41.8312,41.8312,41.7361,41.8153,35544.0
2016-06-06 10:20:00,52.78,52.83,52.74,52.8,31992.0,41.8074,41.847,41.7757,41.8233,31992.0
2016-06-06 10:30:00,52.83,52.88,52.82,52.85,56876.0,41.847,41.8866,41.8391,41.8629,56876.0
2016-06-06 10:40:00,52.85,52.86,52.81,52.84,26720.0,41.8629,41.8708,41.8312,41.8549,26720.0
2016-06-06 10:50:00,52.84,53.04,52.82,53.03,84314.0,41.8549,42.0134,41.8391,42.0054,84314.0
2016-06-06 11:00:00,53.02,53.03,52.94,53.01,56713.0,41.9975,42.0054,41.9342,41.9896,56713.0
2016-06-06 11:10:00,53.01,53.08,52.99,53.07,69209.0,41.9896,42.0451,41.9738,42.0371,69209.0
2016-06-06 11:20:00,53.07,53.07,53.01,53.02,33545.0,42.0371,42.0371,41.9896,41.9975,33545.0
2016-06-06 11:30:00,53.02,53.09,53.01,53.07,43502.0,41.9975,42.053,41.9896,42.0371,43502.0
2016-06-06 11:40:00,53.07,53.07,53.01,53.04,43659.0,42.0371,42.0371,41.9896,42.0134,43659.0
2016-06-06 11:50:00,53.03,53.07,52.98,53.0,40389.0,42.0054,42.0371,41.9658,41.9817,40389.0
2016-06-06 12:00:00,53.0,53.01,52.92,52.99,45807.0,41.9817,41.9896,41.9183,41.9738,45807.0
2016-06-06 12:10:00,53.0,53.01,52.94,52.96,67348.0,41.9817,41.9896,41.9342,41.95,67348.0
2016-06-06 12:20:00,52.97,52.99,52.95,52.97,29330.0,41.9579,41.9738,41.9421,41.9579,29330.0
2016-06-06 12:30:00,52.97,53.02,52.91,52.99,71946.0,41.9579,41.9975,41.9104,41.9738,71946.0
2016-06-06 12:40:00,52.99,53.02,52.92,52.94,39190.0,41.9738,41.9975,41.9183,41.9342,39190.0
2016-06-06 12:50:00,52.94,52.94,52.84,52.91,58628.0,41.9342,41.9342,41.8549,41.9104,58628.0
2016-06-06 13:00:00,52.91,52.98,52.88,52.97,25739.0,41.9104,41.9658,41.8866,41.9579,25739.0
2016-06-06 13:10:00,52.97,53.05,52.96,53.02,42126.0,41.9579,42.0213,41.95,41.9975,42126.0
2016-06-06 13:20:00,53.02,53.08,53.02,53.08,33119.0,41.9975,42.0451,41.9975,42.0451,33119.0
2016-06-06 13:30:00,53.07,53.11,53.05,53.1,54344.0,42.0371,42.0688,42.0213,42.0609,54344.0
2016-06-06 13:40:00,53.1,53.2,53.1,53.2,72820.0,42.0609,42.1401,42.0609,42.1401,72820.0
2016-06-06 13:50:00,53.19,53.29,53.18,53.29,106480.0,42.1322,42.2114,42.1243,42.2114,106480.0
2016-06-06 14:00:00,53.27,53.31,53.25,53.3,121609.0,42.1956,42.2272,42.1797,42.2193,121609.0
2016-06-06 14:10:00,53.29,53.44,53.29,53.42,134970.0,42.2114,42.3302,42.2114,42.3144,134970.0
2016-06-06 14:20:00,53.41,53.49,53.4,53.46,109614.0,42.3064,42.3698,42.2985,42.3461,109614.0
2016-06-06 14:30:00,53.45,53.47,53.35,53.45,141221.0,42.3381,42.354,42.2589,42.3381,141221.0
2016-06-06 14:40:00,53.44,53.46,53.41,53.44,79278.0,42.3302,42.3461,42.3064,42.3302,79278.0
2016-06-06 14:50:00,53.45,53.53,53.43,53.43,76829.0,42.3381,42.4015,42.3223,42.3223,76829.0
2016-06-06 15:00:00,53.43,53.46,53.41,53.44,62819.0,42.3223,42.3461,42.3064,42.3302,62819.0
2016-06-06 15:10:00,53.44,53.53,53.43,53.51,70586.0,42.3302,42.4015,42.3223,42.3857,70586.0
2016-06-06 15:20:00,53.51,53.54,53.49,53.49,105066.0,42.3857,42.4094,42.3698,42.3698,105066.0
2016-06-06 15:30:00,53.5,53.54,53.48,53.53,101243.0,42.3777,42.4094,42.3619,42.4015,101243.0
2016-06-06 15:40:00,53.53,53.54,53.45,53.48,155605.0,42.4015,42.4094,42.3381,42.3619,155605.0
2016-06-06 15:50:00,53.48,53.5,53.41,53.47,403412.0,42.3619,42.3777,42.3064,42.354,403412.0
2016-06-07 09:30:00,53.71,53.9,53.49,53.86,114433.0,42.5441,42.6946,42.3698,42.6629,114433.0
2016-06-07 09:40:00,53.84,53.99,53.77,53.98,84982.0,42.6471,42.7659,42.5916,42.758,84982.0
2016-06-07 09:50:00,53.97,54.01,53.75,53.98,114791.0,42.75,42.7817,42.5758,42.758,114791.0
2016-06-07 10:00:00,53.97,54.01,53.83,53.86,123882.0,42.75,42.7817,42.6391,42.6629,123882.0
2016-06-07 10:10:00,53.87,53.89,53.74,53.79,104717.0,42.6708,42.6867,42.5678,42.6074,104717.0
2016-06-07 10:20:00,53.78,53.8,53.74,53.79,91580.0,42.5995,42.6154,42.5678,42.6074,91580.0
2016-06-07 10:30:00,53.8,53.83,53.67,53.72,95501.0,42.6154,42.6391,42.5124,42.552,95501.0
2016-06-07 10:40:00,53.73,53.78,53.7,53.7,60669.0,42.5599,42.5995,42.5362,42.5362,60669.0
2016-06-07 10:50:00,53.71,53.82,53.7,53.8,54979.0,42.5441,42.6312,42.5362,42.6154,54979.0
2016-06-07 11:00:00,53.8,53.81,53.72,53.78,41074.0,42.6154,42.6233,42.552,42.5995,41074.0
2016-06-07 11:10:00,53.79,53.81,53.74,53.75,60046.0,42.6074,42.6233,42.5678,42.5758,60046.0
2016-06-07 11:20:00,53.75,53.82,53.74,53.77,79409.0,42.5758,42.6312,42.5678,42.5916,79409.0
2016-06-07 11:30:00,53.77,53.82,53.76,53.82,80214.0,42.5916,42.6312,42.5837,42.6312,80214.0
2016-06-07 11:40:00,53.81,53.82,53.74,53.75,48798.0,42.6233,42.6312,42.5678,42.5758,48798.0
2016-06-07 11:50:00,53.74,53.75,53.61,53.63,52816.0,42.5678,42.5758,42.4649,42.4807,52816.0
2016-06-07 12:00:00,53.63,53.7,53.62,53.7,34102.0,42.4807,42.5362,42.4728,42.5362,34102.0
2016-06-07 12:10:00,53.7,53.75,53.66,53.66,61315.0,42.5362,42.5758,42.5045,42.5045,61315.0
2016-06-07 12:20:00,53.66,53.72,53.64,53.66,46894.0,42.5045,42.552,42.4886,42.5045,46894.0
2016-06-07 12:30:00,53.66,53.73,53.65,53.71,52849.0,42.5045,42.5599,42.4966,42.5441,52849.0
2016-06-07 12:40:00,53.7,53.75,53.7,53.75,35465.0,42.5362,42.5758,42.5362,42.5758,35465.0
2016-06-07 12:50:00,53.74,53.77,53.74,53.76,43061.0,42.5678,42.5916,42.5678,42.5837,43061.0
2016-06-07 13:00:00,53.77,53.86,53.76,53.86,59459.0,42.5916,42.6629,42.5837,42.6629,59459.0
2016-06-07 13:10:00,53.86,53.86,53.82,53.85,38103.0,42.6629,42.6629,42.6312,42.655,38103.0
2016-06-07 13:20:00,53.85,53.88,53.84,53.88,38649.0,42.655,42.6787,42.6471,42.6787,38649.0
2016-06-07 13:30:00,53.87,53.88,53.84,53.86,47664.0,42.6708,42.6787,42.6471,42.6629,47664.0
2016-06-07 13:40:00,53.86,53.88,53.84,53.85,38407.0,42.6629,42.6787,42.6471,42.655,38407.0
2016-06-07 13:50:00,53.86,53.86,53.76,53.77,33786.0,42.6629,42.6629,42.5837,42.5916,33786.0
2016-06-07 14:00:00,53.76,53.8,53.71,53.72,40634.0,42.5837,42.6154,42.5441,42.552,40634.0
2016-06-07 14:10:00,53.72,53.73,53.67,53.69,39803.0,42.552,42.5599,42.5124,42.5282,39803.0
2016-06-07 14:20:00,53.68,53.71,53.66,53.68,42434.0,42.5203,42.5441,42.5045,42.5203,42434.0
2016-06-07 14:30:00,53.68,53.73,53.67,53.71,115840.0,42.5203,42.5599,42.5124,42.5441,115840.0
2016-06-07 14:40:00,53.71,53.74,53.69,53.71,47184.0,42.5441,42.5678,42.5282,42.5441,47184.0
2016-06-07 14:50:00,53.71,53.74,53.7,53.71,29832.0,42.5441,42.5678,42.5362,42.5441,29832.0
2016-06-07 15:00:00,53.71,53.72,53.68,53.7,61448.0,42.5441,42.552,42.5203,42.5362,61448.0
2016-06-07 15:10:00,53.69,53.69,53.58,53.61,57260.0,42.5282,42.5282,42.4411,42.4649,57260.0
2016-06-07 15:20:00,53.62,53.64,53.56,53.58,60765.0,42.4728,42.4886,42.4253,42.4411,60765.0
2016-06-07 15:30:00,53.59,53.59,53.49,53.53,92765.0,42.449,42.449,42.3698,42.4015,92765.0
2016-06-07 15:40:00,53.53,53.53,53.45,53.48,105099.0,42.4015,42.4015,42.3381,42.3619,105099.0
2016-06-07 15:50:00,53.48,53.55,53.47,53.55,251781.0,42.3619,42.4173,42.354,42.4173,251781.0
2016-06-08 09:30:00,53.75,54.04,53.48,53.94,118222.0,42.5758,42.8055,42.3619,42.7263,118222.0
2016-06-08 09:40:00,53.93,54.0,53.84,53.9,41220.0,42.7183,42.7738,42.6471,42.6946,41220.0
2016-06-08 09:50:00,53.9,54.0,53.9,53.98,49839.0,42.6946,42.7738,42.6946,42.758,49839.0
2016-06-08 10:00:00,53.98,53.99,53.85,53.92,54741.0,42.758,42.7659,42.655,42.7104,54741.0
2016-06-08 10:10:00,53.92,53.92,53.69,53.76,53934.0,42.7104,42.7104,42.5282,42.5837,53934.0
2016-06-08 10:20:00,53.75,53.81,53.71,53.75,54832.0,42.5758,42.6233,42.5441,42.5758,54832.0
2016-06-08 10:30:00,53.73,53.8,53.68,53.78,57614.0,42.5599,42.6154,42.5203,42.5995,57614.0
2016-06-08 10:40:00,53.77,53.87,53.74,53.84,58299.0,42.5916,42.6708,42.5678,42.6471,58299.0
2016-06-08 10:50:00,53.84,53.86,53.81,53.83,54486.0,42.6471,42.6629,42.6233,42.6391,54486.0
2016-06-08 11:00:00,53.84,53.85,53.71,53.73,66802.0,42.6471,42.655,42.5441,42.5599,66802.0
2016-06-08 11:10:00,53.73,53.75,53.67,53.73,48854.0,42.5599,42.5758,42.5124,42.5599,48854.0
2016-06-08 11:20:00,53.73,53.74,53.65,53.68,46416.0,42.5599,42.5678,42.4966,42.5203,46416.0
2016-06-08 11:30:00,53.69,53.82,53.68,53.82,29759.0,42.5282,42.6312,42.5203,42.6312,29759.0
2016-06-08 11:40:00,53.82,53.86,53.8,53.84,40745.0,42.6312,42.6629,42.6154,42.6471,40745.0
2016-06-08 11:50:00,53.85,53.86,53.82,53.84,26065.0,42.655,42.6629,42.6312,42.6471,26065.0
2016-06-08 12:00:00,53.84,53.9,53.82,53.86,26949.0,42.6471,42.6946,42.6312,42.6629,26949.0
2016-06-08 12:10:00,53.87,53.88,53.8,53.81,37136.0,42.6708,42.6787,42.6154,42.6233,37136.0
2016-06-08 12:20:00,53.8,53.83,53.73,53.74,51347.0,42.6154,42.6391,42.5599,42.5678,51347.0
2016-06-08 12:30:00,53.73,53.77,53.7,53.74,71882.0,42.5599,42.5916,42.5362,42.5678,71882.0
2016-06-08 12:40:00,53.74,53.74,53.69,53.7,43256.0,42.5678,42.5678,42.5282,42.5362,43256.0
2016-06-08 12:50:00,53.7,53.73,53.67,53.73,32293.0,42.5362,42.5599,42.5124,42.5599,32293.0
2016-06-08 13:00:00,53.73,53.76,53.72,53.75,14653.0,42.5599,42.5837,42.552,42.5758,14653.0
2016-06-08 13:10:00,53.75,53.81,53.71,53.8,79027.0,42.5758,42.6233,42.5441,42.6154,79027.0
2016-06-08 13:20:00,53.8,53.8,53.71,53.71,32999.0,42.6154,42.6154,42.5441,42.5441,32999.0
2016-06-08 13:30:00,53.7,53.75,53.7,53.75,30824.0,42.5362,42.5758,42.5362,42.5758,30824.0
2016-06-08 13:40:00,53.75,53.77,53.75,53.76,21763.0,42.5758,42.5916,42.5758,42.5837,21763.0
2016-06-08 13:50:00,53.76,53.79,53.75,53.79,29376.0,42.5837,42.6074,42.5758,42.6074,29376.0
2016-06-08 14:00:00,53.78,53.82,53.74,53.75,48861.0,42.5995,42.6312,42.5678,42.5758,48861.0
2016-06-08 14:10:00,53.75,53.82,53.74,53.8,33865.0,42.5758,42.6312,42.5678,42.6154,33865.0
2016-06-08 14:20:00,53.81,53.83,53.79,53.83,26837.0,42.6233,42.6391,42.6074,42.6391,26837.0
2016-06-08 14:30:00,53.83,53.87,53.8,53.87,30749.0,42.6391,42.6708,42.6154,42.6708,30749.0
2016-06-08 14:40:00,53.87,53.92,53.85,53.9,56588.0,42.6708,42.7104,42.655,42.6946,56588.0
2016-06-08 14:50:00,53.9,53.94,53.89,53.9,36708.0,42.6946,42.7263,42.6867,42.6946,36708.0
2016-06-08 15:00:00,53.9,53.91,53.85,53.87,49046.0,42.6946,42.7025,42.655,42.6708,49046.0
2016-06-08 15:10:00,53.88,53.91,53.87,53.9,63126.0,42.6787,42.7025,42.6708,42.6946,63126.0
2016-06-08 15:20:00,53.9,53.9,53.83,53.84,66799.0,42.6946,42.6946,42.6391,42.6471,66799.0
2016-06-08 15:30:00,53.83,53.85,53.75,53.8,121038.0,42.6391,42.655,42.5758,42.6154,121038.0
2016-06-08 15:40:00,53.8,53.87,53.78,53.87,90322.0,42.6154,42.6708,42.5995,42.6708,90322.0
2016-06-08 15:50:00,53.87,53.9,53.79,53.83,262887.0,42.6708,42.6946,42.6074,42.6391,262887.0
2016-06-09 09:30:00,53.25,53.49,53.14,53.41,136237.0,42.1797,42.3698,42.0926,42.3064,136237.0
2016-06-09 09:40:00,53.41,53.57,53.39,53.48,46023.0,42.3064,42.4332,42.2906,42.3619,46023.0
2016-06-09 09:50:00,53.48,53.52,53.43,53.48,45985.0,42.3619,42.3936,42.3223,42.3619,45985.0
2016-06-09 10:00:00,53.47,53.47,53.28,53.32,55575.0,42.354,42.354,42.2035,42.2352,55575.0
2016-06-09 10:10:00,53.32,53.37,53.18,53.2,65509.0,42.2352,42.2748,42.1243,42.1401,65509.0
2016-06-09 10:20:00,53.18,53.28,53.14,53.2,56584.0,42.1243,42.2035,42.0926,42.1401,56584.0
2016-06-09 10:30:00,53.2,53.21,53.11,53.19,61010.0,42.1401,42.148,42.0688,42.1322,61010.0
2016-06-09 10:40:00,53.18,53.26,53.15,53.25,35771.0,42.1243,42.1876,42.1005,42.1797,35771.0
2016-06-09 10:50:00,53.26,53.34,53.25,53.3,67727.0,42.1876,42.251,42.1797,42.2193,67727.0
2016-06-09 11:00:00,53.3,53.41,53.29,53.4,168566.0,42.2193,42.3064,42.2114,42.2985,168566.0
2016-06-09 11:10:00,53.4,53.41,53.29,53.3,182422.0,42.2985,42.3064,42.2114,42.2193,182422.0
2016-06-09 11:20:00,53.3,53.33,53.25,53.25,48349.0,42.2193,42.2431,42.1797,42.1797,48349.0
2016-06-09 11:30:00,53.26,53.28,53.2,53.22,68840.0,42.1876,42.2035,42.1401,42.1559,68840.0
2016-06-09 11:40:00,53.21,53.23,53.18,53.19,39502.0,42.148,42.1639,42.1243,42.1322,39502.0
2016-06-09 11:50:00,53.19,53.21,53.13,53.13,53996.0,42.1322,42.148,42.0847,42.0847,53996.0
2016-06-09 12:00:00,53.13,53.2,53.12,53.2,40171.0,42.0847,42.1401,42.0767,42.1401,40171.0
2016-06-09 12:10:00,53.2,53.23,53.13,53.2,53938.0,42.1401,42.1639,42.0847,42.1401,53938.0
2016-06-09 12:20:00,53.2,53.27,53.15,53.26,44433.0,42.1401,42.1956,42.1005,42.1876,44433.0
2016-06-09 12:30:00,53.25,53.34,53.24,53.28,54597.0,42.1797,42.251,42.1718,42.2035,54597.0
2016-06-09 12:40:00,53.29,53.31,53.24,53.24,31241.0,42.2114,42.2272,42.1718,42.1718,31241.0
2016-06-09 12:50:00,53.23,53.27,53.23,53.23,44843.0,42.1639,42.1956,42.1639,42.1639,44843.0
2016-06-09 13:00:00,53.23,53.24,53.19,53.23,37191.0,42.1639,42.1718,42.1322,42.1639,37191.0
2016-06-09 13:10:00,53.23,53.33,53.19,53.33,41475.0,42.1639,42.2431,42.1322,42.2431,41475.0
2016-06-09 13:20:00,53.33,53.45,53.33,53.45,22627.0,42.2431,42.3381,42.2431,42.3381,22627.0
2016-06-09 13:30:00,53.44,53.49,53.43,53.48,29872.0,42.3302,42.3698,42.3223,42.3619,29872.0
2016-06-09 13:40:00,53.47,53.48,53.42,53.44,19287.0,42.354,42.3619,42.3144,42.3302,19287.0
2016-06-09 13:50:00,53.44,53.45,53.38,53.44,22301.0,42.3302,42.3381,42.2827,42.3302,22301.0
2016-06-09 14:00:00,53.45,53.46,53.41,53.44,16059.0,42.3381,42.3461,42.3064,42.3302,16059.0
2016-06-09 14:10:00,53.43,53.53,53.42,53.52,30405.0,42.3223,42.4015,42.3144,42.3936,30405.0
2016-06-09 14:20:00,53.52,53.57,53.51,53.52,32330.0,42.3936,42.4332,42.3857,42.3936,32330.0
2016-06-09 14:30:00,53.52,53.58,53.52,53.58,25317.0,42.3936,42.4411,42.3936,42.4411,25317.0
2016-06-09 14:40:00,53.58,53.65,53.57,53.62,64496.0,42.4411,42.4966,42.4332,42.4728,64496.0
2016-06-09 14:50:00,53.61,53.64,53.61,53.62,38061.0,42.4649,42.4886,42.4649,42.4728,38061.0
2016-06-09 15:00:00,53.62,53.68,53.62,53.67,50834.0,42.4728,42.5203,42.4728,42.5124,50834.0
2016-06-09 15:10:00,53.67,53.67,53.56,53.59,46455.0,42.5124,42.5124,42.4253,42.449,46455.0
2016-06-09 15:20:00,53.58,53.61,53.54,53.6,58007.0,42.4411,42.4649,42.4094,42.4569,58007.0
2016-06-09 15:30:00,53.6,53.72,53.58,53.62,218009.0,42.4569,42.552,42.4411,42.4728,218009.0
2016-06-09 15:40:00,53.62,53.66,53.56,53.6,125789.0,42.4728,42.5045,42.4253,42.4569,125789.0
2016-06-09 15:50:00,53.61,53.64,53.58,53.6,246734.0,42.4649,42.4886,42.4411,42.4569,246734.0
2016-06-10 09:30:00,53.26,53.32,52.94,53.03,196682.0,42.1876,42.2352,41.9342,42.0054,196682.0
2016-06-10 09:40:00,53.03,53.11,52.92,52.92,81156.0,42.0054,42.0688,41.9183,41.9183,81156.0
2016-06-10 09:50:00,52.89,53.0,52.81,52.82,76304.0,41.8946,41.9817,41.8312,41.8391,76304.0
2016-06-10 10:00:00,52.82,52.9,52.74,52.77,39602.0,41.8391,41.9025,41.7757,41.7995,39602.0
2016-06-10 10:10:00,52.76,52.83,52.75,52.82,55063.0,41.7916,41.847,41.7837,41.8391,55063.0
2016-06-10 10:20:00,52.83,52.92,52.79,52.88,33753.0,41.847,41.9183,41.8153,41.8866,33753.0
2016-06-10 10:30:00,52.88,52.97,52.87,52.88,34550.0,41.8866,41.9579,41.8787,41.8866,34550.0
2016-06-10 10:40:00,52.87,52.89,52.76,52.79,33699.0,41.8787,41.8946,41.7916,41.8153,33699.0
2016-06-10 10:50:00,52.8,52.87,52.79,52.83,45694.0,41.8233,41.8787,41.8153,41.847,45694.0
2016-06-10 11:00:00,52.84,52.97,52.83,52.95,30924.0,41.8549,41.9579,41.847,41.9421,30924.0
2016-06-10 11:10:00,52.95,52.95,52.87,52.89,19744.0,41.9421,41.9421,41.8787,41.8946,19744.0
2016-06-10 11:20:00,52.89,52.9,52.81,52.82,32450.0,41.8946,41.9025,41.8312,41.8391,32450.0
2016-06-10 11:30:00,52.82,52.86,52.77,52.79,26247.0,41.8391,41.8708,41.7995,41.8153,26247.0
2016-06-10 11:40:00,52.79,52.81,52.66,52.67,70333.0,41.8153,41.8312,41.7124,41.7203,70333.0
2016-06-10 11:50:00,52.68,52.71,52.64,52.65,54684.0,41.7282,41.752,41.6965,41.7044,54684.0
2016-06-10 12:00:00,52.65,52.69,52.62,52.66,51394.0,41.7044,41.7361,41.6807,41.7124,51394.0
2016-06-10 12:10:00,52.66,52.69,52.62,52.65,44012.0,41.7124,41.7361,41.6807,41.7044,44012.0
2016-06-10 12:20:00,52.65,52.65,52.56,52.58,42336.0,41.7044,41.7044,41.6332,41.649,42336.0
2016-06-10 12:30:00,52.57,52.63,52.55,52.6,43834.0,41.6411,41.6886,41.6252,41.6648,43834.0
2016-06-10 12:40:00,52.6,52.6,52.54,52.6,83621.0,41.6648,41.6648,41.6173,41.6648,83621.0
2016-06-10 12:50:00,52.6,52.63,52.59,52.63,28306.0,41.6648,41.6886,41.6569,41.6886,28306.0
2016-06-10 13:00:00,52.62,52.63,52.57,52.6,38982.0,41.6807,41.6886,41.6411,41.6648,38982.0
2016-06-10 13:10:00,52.61,52.62,52.56,52.58,37956.0,41.6728,41.6807,41.6332,41.649,37956.0
2016-06-10 13:20:00,52.58,52.59,52.54,52.54,26339.0,41.649,41.6569,41.6173,41.6173,26339.0
2016-06-10 13:30:00,52.54,52.55,52.49,52.52,29097.0,41.6173,41.6252,41.5777,41.6015,29097.0
2016-06-10 13:40:00,52.52,52.53,52.41,52.45,40681.0,41.6015,41.6094,41.5143,41.546,40681.0
2016-06-10 13:50:00,52.44,52.44,52.36,52.38,21117.0,41.5381,41.5381,41.4747,41.4906,21117.0
2016-06-10 14:00:00,52.37,52.39,52.3,52.32,28367.0,41.4827,41.4985,41.4272,41.4431,28367.0
2016-06-10 14:10:00,52.31,52.37,52.28,52.35,143052.0,41.4351,41.4827,41.4114,41.4668,143052.0
2016-06-10 14:20:00,52.35,52.47,52.33,52.47,76512.0,41.4668,41.5619,41.451,41.5619,76512.0
2016-06-10 14:30:00,52.46,52.46,52.37,52.46,44383.0,41.5539,41.5539,41.4827,41.5539,44383.0
2016-06-10 14:40:00,52.46,52.5,52.4,52.42,38465.0,41.5539,41.5856,41.5064,41.5223,38465.0
2016-06-10 14:50:00,52.41,52.45,52.38,52.44,43957.0,41.5143,41.546,41.4906,41.5381,43957.0
2016-06-10 15:00:00,52.45,52.49,52.43,52.47,65538.0,41.546,41.5777,41.5302,41.5619,65538.0
2016-06-10 15:10:00,52.47,52.54,52.45,52.53,69259.0,41.5619,41.6173,41.546,41.6094,69259.0
2016-06-10 15:20:00,52.53,52.62,52.52,52.61,55889.0,41.6094,41.6807,41.6015,41.6728,55889.0
2016-06-10 15:30:00,52.62,52.66,52.6,52.63,94033.0,41.6807,41.7124,41.6648,41.6886,94033.0
2016-06-10 15:40:00,52.63,52.76,52.59,52.74,111153.0,41.6886,41.7916,41.6569,41.7757,111153.0
2016-06-10 15:50:00,52.75,52.75,52.67,52.72,338804.0,41.7837,41.7837,41.7203,41.7599,338804.0
2016-06-13 09:30:00,52.23,52.43,51.94,51.94,168700.0,41.3718,41.5302,41.1421,41.1421,168700.0
2016-06-13 09:40:00,51.93,52.22,51.93,52.17,108718.0,41.1341,41.3638,41.1341,41.3242,108718.0
2016-06-13 09:50:00,52.17,52.23,51.97,52.0,128478.0,41.3242,41.3718,41.1658,41.1896,128478.0
2016-06-13 10:00:00,52.01,52.15,51.96,52.0,138090.0,41.1975,41.3084,41.1579,41.1896,138090.0
2016-06-13 10:10:00,52.0,52.06,51.99,52.02,121012.0,41.1896,41.2371,41.1817,41.2054,121012.0
2016-06-13 10:20:00,52.01,52.08,51.98,52.04,105453.0,41.1975,41.2529,41.1737,41.2213,105453.0
2016-06-13 10:30:00,52.04,52.21,52.04,52.1,95654.0,41.2213,41.3559,41.2213,41.2688,95654.0
2016-06-13 10:40:00,52.11,52.11,52.02,52.04,99449.0,41.2767,41.2767,41.2054,41.2213,99449.0
2016-06-13 10:50:00,52.03,52.17,52.0,52.15,62786.0,41.2133,41.3242,41.1896,41.3084,62786.0
2016-06-13 11:00:00,52.14,52.26,52.13,52.21,97914.0,41.3005,41.3955,41.2926,41.3559,97914.0
2016-06-13 11:10:00,52.21,52.22,52.12,52.14,40436.0,41.3559,41.3638,41.2846,41.3005,40436.0
2016-06-13 11:20:00,52.13,52.23,52.11,52.22,47056.0,41.2926,41.3718,41.2767,41.3638,47056.0
2016-06-13 11:30:00,52.22,52.22,51.98,51.99,81287.0,41.3638,41.3638,41.1737,41.1817,81287.0
2016-06-13 11:40:00,51.99,52.0,51.91,51.91,39302.0,41.1817,41.1896,41.1183,41.1183,39302.0
2016-06-13 11:50:00,51.91,51.93,51.88,51.89,52651.0,41.1183,41.1341,41.0945,41.1024,52651.0
2016-06-13 12:00:00,51.89,51.99,51.85,51.99,50787.0,41.1024,41.1817,41.0708,41.1817,50787.0
2016-06-13 12:10:00,52.0,52.08,51.98,52.05,34874.0,41.1896,41.2529,41.1737,41.2292,34874.0
2016-06-13 12:20:00,52.04,52.14,52.02,52.05,70857.0,41.2213,41.3005,41.2054,41.2292,70857.0
2016-06-13 12:30:00,52.06,52.09,52.01,52.03,39488.0,41.2371,41.2609,41.1975,41.2133,39488.0
2016-06-13 12:40:00,52.03,52.12,52.03,52.07,43295.0,41.2133,41.2846,41.2133,41.245,43295.0
2016-06-13 12:50:00,52.07,52.16,52.06,52.14,29516.0,41.245,41.3163,41.2371,41.3005,29516.0
2016-06-13 13:00:00,52.15,52.19,52.09,52.1,23249.0,41.3084,41.3401,41.2609,41.2688,23249.0
2016-06-13 13:10:00,52.09,52.1,52.04,52.04,27307.0,41.2609,41.2688,41.2213,41.2213,27307.0
2016-06-13 13:20:00,52.05,52.14,52.02,52.14,17597.0,41.2292,41.3005,41.2054,41.3005,17597.0
2016-06-13 13:30:00,52.13,52.15,51.96,51.99,37844.0,41.2926,41.3084,41.1579,41.1817,37844.0
2016-06-13 13:40:00,51.98,52.08,51.93,52.01,37474.0,41.1737,41.2529,41.1341,41.1975,37474.0
2016-06-13 13:50:00,52.02,52.02,51.9,51.96,30302.0,41.2054,41.2054,41.1104,41.1579,30302.0
2016-06-13 14:00:00,51.96,51.97,51.9,51.95,41152.0,41.1579,41.1658,41.1104,41.15,41152.0
2016-06-13 14:10:00,51.96,52.0,51.91,51.92,39847.0,41.1579,41.1896,41.1183,41.1262,39847.0
2016-06-13 14:20:00,51.92,51.93,51.82,51.86,71699.0,41.1262,41.1341,41.047,41.0787,71699.0
2016-06-13 14:30:00,51.87,52.03,51.85,52.01,73564.0,41.0866,41.2133,41.0708,41.1975,73564.0
2016-06-13 14:40:00,52.01,52.03,51.92,51.92,49860.0,41.1975,41.2133,41.1262,41.1262,49860.0
2016-06-13 14:50:00,51.93,51.94,51.83,51.83,53661.0,41.1341,41.1421,41.0549,41.0549,53661.0
2016-06-13 15:00:00,51.84,51.86,51.73,51.73,80299.0,41.0628,41.0787,40.9757,40.9757,80299.0
2016-06-13 15:10:00,51.73,51.75,51.64,51.72,116024.0,40.9757,40.9916,40.9044,40.9678,116024.0
2016-06-13 15:20:00,51.73,51.76,51.69,51.7,67911.0,40.9757,40.9995,40.944,40.9519,67911.0
2016-06-13 15:30:00,51.7,51.81,51.69,51.74,99412.0,40.9519,41.0391,40.944,40.9836,99412.0
2016-06-13 15:40:00,51.74,51.74,51.66,51.7,146633.0,40.9836,40.9836,40.9203,40.9519,146633.0
2016-06-13 15:50:00,51.69,51.7,51.63,51.64,230921.0,40.944,40.9519,40.8965,40.9044,230921.0
2016-06-14 09:30:00,51.6,52.0,51.5,51.96,72578.0,40.8727,41.1896,40.7935,41.1579,72578.0
2016-06-14 09:40:00,51.96,52.02,51.85,51.93,92204.0,41.1579,41.2054,41.0708,41.1341,92204.0
2016-06-14 09:50:00,51.92,51.96,51.75,51.9,60927.0,41.1262,41.1579,40.9916,41.1104,60927.0
2016-06-14 10:00:00,51.94,52.05,51.92,51.94,37426.0,41.1421,41.2292,41.1262,41.1421,37426.0
2016-06-14 10:10:00,51.96,52.0,51.76,51.78,34910.0,41.1579,41.1896,40.9995,41.0153,34910.0
2016-06-14 10:20:00,51.76,51.79,51.65,51.71,51089.0,40.9995,41.0232,40.9123,40.9599,51089.0
2016-06-14 10:30:00,51.7,51.76,51.61,51.7,36517.0,40.9519,40.9995,40.8807,40.9519,36517.0
2016-06-14 10:40:00,51.7,51.75,51.58,51.66,33863.0,40.9519,40.9916,40.8569,40.9203,33863.0
2016-06-14 10:50:00,51.65,51.66,51.55,51.59,55180.0,40.9123,40.9203,40.8331,40.8648,55180.0
2016-06-14 11:00:00,51.6,51.74,51.58,51.7,71748.0,40.8727,40.9836,40.8569,40.9519,71748.0
2016-06-14 11:10:00,51.7,51.7,51.6,51.65,62152.0,40.9519,40.9519,40.8727,40.9123,62152.0
2016-06-14 11:20:00,51.66,51.69,51.53,51.55,54829.0,40.9203,40.944,40.8173,40.8331,54829.0
2016-06-14 11:30:00,51.56,51.71,51.53,51.69,38445.0,40.8411,40.9599,40.8173,40.944,38445.0
2016-06-14 11:40:00,51.68,51.71,51.57,51.63,37516.0,40.9361,40.9599,40.849,40.8965,37516.0
2016-06-14 11:50:00,51.62,51.66,51.56,51.58,25068.0,40.8886,40.9203,40.8411,40.8569,25068.0
2016-06-14 12:00:00,51.57,51.62,51.55,51.59,26486.0,40.849,40.8886,40.8331,40.8648,26486.0
2016-06-14 12:10:00,51.59,51.7,51.59,51.68,25452.0,40.8648,40.9519,40.8648,40.9361,25452.0
2016-06-14 12:20:00,51.69,51.86,51.68,51.82,23628.0,40.944,41.0787,40.9361,41.047,23628.0
2016-06-14 12:30:00,51.82,51.82,51.73,51.75,21965.0,41.047,41.047,40.9757,40.9916,21965.0
2016-06-14 12:40:00,51.77,51.79,51.74,51.78,19426.0,41.0074,41.0232,40.9836,41.0153,19426.0
2016-06-14 12:50:00,51.78,51.86,51.76,51.78,40746.0,41.0153,41.0787,40.9995,41.0153,40746.0
2016-06-14 13:00:00,51.78,51.8,51.74,51.76,28288.0,41.0153,41.0312,40.9836,40.9995,28288.0
2016-06-14 13:10:00,51.76,51.8,51.72,51.76,47206.0,40.9995,41.0312,40.9678,40.9995,47206.0
2016-06-14 13:20:00,51.76,51.8,51.74,51.74,24871.0,40.9995,41.0312,40.9836,40.9836,24871.0
2016-06-14 13:30:00,51.75,51.84,51.74,51.8,43862.0,40.9916,41.0628,40.9836,41.0312,43862.0
2016-06-14 13:40:00,51.8,51.83,51.75,51.77,31419.0,41.0312,41.0549,40.9916,41.0074,31419.0
2016-06-14 13:50:00,51.77,51.78,51.73,51.76,19886.0,41.0074,41.0153,40.9757,40.9995,19886.0
2016-06-14 14:00:00,51.76,51.8,51.73,51.78,34626.0,40.9995,41.0312,40.9757,41.0153,34626.0
2016-06-14 14:10:00,51.78,51.93,51.76,51.91,48614.0,41.0153,41.1341,40.9995,41.1183,48614.0
2016-06-14 14:20:00,51.91,51.99,51.88,51.98,47242.0,41.1183,41.1817,41.0945,41.1737,47242.0
2016-06-14 14:30:00,51.97,51.98,51.83,51.88,36035.0,41.1658,41.1737,41.0549,41.0945,36035.0
2016-06-14 14:40:00,51.88,51.93,51.84,51.87,33168.0,41.0945,41.1341,41.0628,41.0866,33168.0
2016-06-14 14:50:00,51.88,51.9,51.79,51.8,35316.0,41.0945,41.1104,41.0232,41.0312,35316.0
2016-06-14 15:00:00,51.8,51.92,51.75,51.88,58825.0,41.0312,41.1262,40.9916,41.0945,58825.0
2016-06-14 15:10:00,51.88,51.96,51.85,51.93,120774.0,41.0945,41.1579,41.0708,41.1341,120774.0
2016-06-14 15:20:00,51.93,52.02,51.9,52.0,78754.0,41.1341,41.2054,41.1104,41.1896,78754.0
2016-06-14 15:30:00,52.0,52.04,51.96,52.0,111524.0,41.1896,41.2213,41.1579,41.1896,111524.0
2016-06-14 15:40:00,51.99,52.06,51.94,52.01,261222.0,41.1817,41.2371,41.1421,41.1975,261222.0
2016-06-14 15:50:00,52.01,52.08,51.99,52.03,267568.0,41.1975,41.2529,41.1817,41.2133,267568.0
2016-06-15 09:30:00,52.29,52.35,52.02,52.15,55225.0,41.4193,41.4668,41.2054,41.3084,55225.0
2016-06-15 09:40:00,52.16,52.22,51.96,52.15,32186.0,41.3163,41.3638,41.1579,41.3084,32186.0
2016-06-15 09:50:00,52.17,52.21,52.04,52.1,33295.0,41.3242,41.3559,41.2213,41.2688,33295.0
2016-06-15 10:00:00,52.1,52.24,52.1,52.2,41770.0,41.2688,41.3797,41.2688,41.348,41770.0
2016-06-15 10:10:00,52.22,52.31,52.19,52.31,40813.0,41.3638,41.4351,41.3401,41.4351,40813.0
2016-06-15 10:20:00,52.31,52.35,52.24,52.24,20814.0,41.4351,41.4668,41.3797,41.3797,20814.0
2016-06-15 10:30:00,52.25,52.42,52.25,52.36,68592.0,41.3876,41.5223,41.3876,41.4747,68592.0
2016-06-15 10:40:00,52.35,52.41,52.31,52.33,63437.0,41.4668,41.5143,41.4351,41.451,63437.0
2016-06-15 10:50:00,52.33,52.38,52.28,52.36,81843.0,41.451,41.4906,41.4114,41.4747,81843.0
2016-06-15 11:00:00,52.35,52.43,52.33,52.41,54481.0,41.4668,41.5302,41.451,41.5143,54481.0
2016-06-15 11:10:00,52.42,52.47,52.42,52.42,32685.0,41.5223,41.5619,41.5223,41.5223,32685.0
2016-06-15 11:20:00,52.42,52.42,52.3,52.33,34687.0,41.5223,41.5223,41.4272,41.451,34687.0
2016-06-15 11:30:00,52.32,52.33,52.25,52.28,36377.0,41.4431,41.451,41.3876,41.4114,36377.0
2016-06-15 11:40:00,52.29,52.3,52.22,52.26,25254.0,41.4193,41.4272,41.3638,41.3955,25254.0
2016-06-15 11:50:00,52.26,52.27,52.21,52.22,23788.0,41.3955,41.4034,41.3559,41.3638,23788.0
2016-06-15 12:00:00,52.21,52.25,52.19,52.19,27538.0,41.3559,41.3876,41.3401,41.3401,27538.0
2016-06-15 12:10:00,52.2,52.2,52.15,52.18,26528.0,41.348,41.348,41.3084,41.3322,26528.0
2016-06-15 12:20:00,52.19,52.22,52.16,52.16,17124.0,41.3401,41.3638,41.3163,41.3163,17124.0
2016-06-15 12:30:00,52.17,52.19,52.1,52.12,61192.0,41.3242,41.3401,41.2688,41.2846,61192.0
2016-06-15 12:40:00,52.11,52.18,52.1,52.17,28413.0,41.2767,41.3322,41.2688,41.3242,28413.0
2016-06-15 12:50:00,52.17,52.19,52.14,52.14,23305.0,41.3242,41.3401,41.3005,41.3005,23305.0
2016-06-15 13:00:00,52.14,52.2,52.14,52.16,18905.0,41.3005,41.348,41.3005,41.3163,18905.0
2016-06-15 13:10:00,52.16,52.23,52.15,52.2,23375.0,41.3163,41.3718,41.3084,41.348,23375.0
2016-06-15 13:20:00,52.19,52.25,52.18,52.25,17401.0,41.3401,41.3876,41.3322,41.3876,17401.0
2016-06-15 13:30:00,52.26,52.32,52.24,52.27,25133.0,41.3955,41.4431,41.3797,41.4034,25133.0
2016-06-15 13:40:00,52.27,52.27,52.21,52.25,30596.0,41.4034,41.4034,41.3559,41.3876,30596.0
2016-06-15 13:50:00,52.24,52.26,52.2,52.22,19606.0,41.3797,41.3955,41.348,41.3638,19606.0
2016-06-15 14:00:00,52.23,52.36,52.22,52.25,73327.0,41.3718,41.4747,41.3638,41.3876,73327.0
2016-06-15 14:10:00,52.25,52.3,52.15,52.24,66075.0,41.3876,41.4272,41.3084,41.3797,66075.0
2016-06-15 14:20:00,52.24,52.25,52.17,52.18,41371.0,41.3797,41.3876,41.3242,41.3322,41371.0
2016-06-15 14:30:00,52.18,52.22,52.12,52.17,56097.0,41.3322,41.3638,41.2846,41.3242,56097.0
2016-06-15 14:40:00,52.17,52.3,52.14,52.24,61845.0,41.3242,41.4272,41.3005,41.3797,61845.0
2016-06-15 14:50:00,52.25,52.27,52.18,52.24,52662.0,41.3876,41.4034,41.3322,41.3797,52662.0
2016-06-15 15:00:00,52.23,52.3,52.22,52.27,56447.0,41.3718,41.4272,41.3638,41.4034,56447.0
2016-06-15 15:10:00,52.27,52.33,52.25,52.29,43333.0,41.4034,41.451,41.3876,41.4193,43333.0
2016-06-15 15:20:00,52.29,52.34,52.28,52.29,41061.0,41.4193,41.4589,41.4114,41.4193,41061.0
2016-06-15 15:30:00,52.29,52.3,52.08,52.09,58618.0,41.4193,41.4272,41.2529,41.2609,58618.0
2016-06-15 15:40:00,52.08,52.11,51.93,51.96,102419.0,41.2529,41.2767,41.1341,41.1579,102419.0
2016-06-15 15:50:00,51.96,52.0,51.87,51.97,240657.0,41.1579,41.1896,41.0866,41.1658,240657.0
2016-06-16 09:30:00,51.56,51.66,51.41,51.48,79762.0,40.8411,40.9203,40.7222,40.7777,79762.0
2016-06-16 09:40:00,51.47,51.52,51.34,51.43,36424.0,40.7698,40.8094,40.6668,40.7381,36424.0
2016-06-16 09:50:00,51.43,51.45,51.26,51.27,41207.0,40.7381,40.7539,40.6034,40.6113,41207.0
2016-06-16 10:00:00,51.28,51.29,51.23,51.26,44067.0,40.6193,40.6272,40.5797,40.6034,44067.0
2016-06-16 10:10:00,51.26,51.35,51.23,51.26,37570.0,40.6034,40.6747,40.5797,40.6034,37570.0
2016-06-16 10:20:00,51.26,51.3,51.19,51.3,34762.0,40.6034,40.6351,40.548,40.6351,34762.0
2016-06-16 10:30:00,51.3,51.3,51.12,51.12,28977.0,40.6351,40.6351,40.4925,40.4925,28977.0
2016-06-16 10:40:00,51.11,51.28,51.11,51.26,50557.0,40.4846,40.6193,40.4846,40.6034,50557.0
2016-06-16 10:50:00,51.26,51.31,51.16,51.31,24834.0,40.6034,40.643,40.5242,40.643,24834.0
2016-06-16 11:00:00,51.31,51.42,51.29,51.42,42204.0,40.643,40.7302,40.6272,40.7302,42204.0
2016-06-16 11:10:00,51.42,51.47,51.37,51.43,24372.0,40.7302,40.7698,40.6906,40.7381,24372.0
2016-06-16 11:20:00,51.41,51.65,51.4,51.62,25338.0,40.7222,40.9123,40.7143,40.8886,25338.0
2016-06-16 11:30:00,51.61,51.66,51.57,51.58,29988.0,40.8807,40.9203,40.849,40.8569,29988.0
2016-06-16 11:40:00,51.59,51.61,51.53,51.58,17509.0,40.8648,40.8807,40.8173,40.8569,17509.0
2016-06-16 11:50:00,51.57,51.57,51.44,51.45,17965.0,40.849,40.849,40.746,40.7539,17965.0
2016-06-16 12:00:00,51.46,51.53,51.4,51.53,20383.0,40.7618,40.8173,40.7143,40.8173,20383.0
2016-06-16 12:10:00,51.53,51.66,51.51,51.66,32187.0,40.8173,40.9203,40.8014,40.9203,32187.0
2016-06-16 12:20:00,51.67,51.75,51.62,51.7,57331.0,40.9282,40.9916,40.8886,40.9519,57331.0
2016-06-16 12:30:00,51.7,51.78,51.64,51.78,47668.0,40.9519,41.0153,40.9044,41.0153,47668.0
2016-06-16 12:40:00,51.77,51.88,51.73,51.79,26712.0,41.0074,41.0945,40.9757,41.0232,26712.0
2016-06-16 12:50:00,51.81,51.81,51.7,51.75,19702.0,41.0391,41.0391,40.9519,40.9916,19702.0
2016-06-16 13:00:00,51.76,51.9,51.74,51.82,44377.0,40.9995,41.1104,40.9836,41.047,44377.0
2016-06-16 13:10:00,51.8,51.87,51.77,51.83,21642.0,41.0312,41.0866,41.0074,41.0549,21642.0
2016-06-16 13:20:00,51.82,51.86,51.76,51.8,30258.0,41.047,41.0787,40.9995,41.0312,30258.0
2016-06-16 13:30:00,51.79,51.83,51.7,51.79,18618.0,41.0232,41.0549,40.9519,41.0232,18618.0
2016-06-16 13:40:00,51.8,51.81,51.66,51.7,44588.0,41.0312,41.0391,40.9203,40.9519,44588.0
2016-06-16 13:50:00,51.71,51.73,51.64,51.66,28934.0,40.9599,40.9757,40.9044,40.9203,28934.0
2016-06-16 14:00:00,51.66,51.8,51.64,51.78,27083.0,40.9203,41.0312,40.9044,41.0153,27083.0
2016-06-16 14:10:00,51.77,52.0,51.75,51.98,32780.0,41.0074,41.1896,40.9916,41.1737,32780.0
2016-06-16 14:20:00,51.97,51.98,51.84,51.87,37945.0,41.1658,41.1737,41.0628,41.0866,37945.0
2016-06-16 14:30:00,51.89,51.94,51.86,51.92,35178.0,41.1024,41.1421,41.0787,41.1262,35178.0
2016-06-16 14:40:00,51.91,51.96,51.9,51.96,36822.0,41.1183,41.1579,41.1104,41.1579,36822.0
2016-06-16 14:50:00,51.97,52.05,51.94,51.97,49066.0,41.1658,41.2292,41.1421,41.1658,49066.0
2016-06-16 15:00:00,51.98,52.05,51.97,52.0,47674.0,41.1737,41.2292,41.1658,41.1896,47674.0
2016-06-16 15:10:00,52.01,52.08,52.0,52.04,82605.0,41.1975,41.2529,41.1896,41.2213,82605.0
2016-06-16 15:20:00,52.05,52.12,52.01,52.1,75789.0,41.2292,41.2846,41.1975,41.2688,75789.0
2016-06-16 15:30:00,52.11,52.17,52.08,52.12,55009.0,41.2767,41.3242,41.2529,41.2846,55009.0
2016-06-16 15:40:00,52.13,52.25,52.12,52.23,135754.0,41.2926,41.3876,41.2846,41.3718,135754.0
2016-06-16 15:50:00,52.23,52.24,52.07,52.13,313819.0,41.3718,41.3797,41.245,41.2926,313819.0
2016-06-17 09:30:00,52.12,52.23,51.99,52.06,402050.0,41.2846,41.3718,41.1817,41.2371,402050.0
2016-06-17 09:40:00,52.07,52.36,52.05,52.3,31269.0,41.245,41.4747,41.2292,41.4272,31269.0
2016-06-17 09:50:00,52.3,52.47,52.26,52.31,67173.0,41.4272,41.5619,41.3955,41.4351,67173.0
2016-06-17 10:00:00,52.32,52.47,52.27,52.43,45752.0,41.4431,41.5619,41.4034,41.5302,45752.0
2016-06-17 10:10:00,52.41,52.6,52.41,52.54,44557.0,41.5143,41.6648,41.5143,41.6173,44557.0
2016-06-17 10:20:00,52.54,52.54,52.39,52.41,31522.0,41.6173,41.6173,41.4985,41.5143,31522.0
2016-06-17 10:30:00,52.39,52.42,52.26,52.37,46910.0,41.4985,41.5223,41.3955,41.4827,46910.0
2016-06-17 10:40:00,52.36,52.52,52.34,52.51,68911.0,41.4747,41.6015,41.4589,41.5936,68911.0
2016-06-17 10:50:00,52.51,52.51,52.43,52.45,50567.0,41.5936,41.5936,41.5302,41.546,50567.0
2016-06-17 11:00:00,52.44,52.47,52.29,52.3,58724.0,41.5381,41.5619,41.4193,41.4272,58724.0
2016-06-17 11:10:00,52.3,52.33,52.2,52.28,38481.0,41.4272,41.451,41.348,41.4114,38481.0
2016-06-17 11:20:00,52.28,52.31,52.15,52.16,32792.0,41.4114,41.4351,41.3084,41.3163,32792.0
2016-06-17 11:30:00,52.16,52.2,52.11,52.19,34522.0,41.3163,41.348,41.2767,41.3401,34522.0
2016-06-17 11:40:00,52.19,52.3,52.19,52.27,69834.0,41.3401,41.4272,41.3401,41.4034,69834.0
2016-06-17 11:50:00,52.28,52.29,52.17,52.2,22292.0,41.4114,41.4193,41.3242,41.348,22292.0
2016-06-17 12:00:00,52.2,52.29,52.19,52.29,41800.0,41.348,41.4193,41.3401,41.4193,41800.0
2016-06-17 12:10:00,52.29,52.34,52.24,52.27,28488.0,41.4193,41.4589,41.3797,41.4034,28488.0
2016-06-17 12:20:00,52.27,52.29,52.24,52.29,23935.0,41.4034,41.4193,41.3797,41.4193,23935.0
2016-06-17 12:30:00,52.3,52.35,52.27,52.31,35953.0,41.4272,41.4668,41.4034,41.4351,35953.0
2016-06-17 12:40:00,52.31,52.35,52.29,52.3,24896.0,41.4351,41.4668,41.4193,41.4272,24896.0
2016-06-17 12:50:00,52.3,52.42,52.3,52.4,49725.0,41.4272,41.5223,41.4272,41.5064,49725.0
2016-06-17 13:00:00,52.41,52.41,52.27,52.33,23063.0,41.5143,41.5143,41.4034,41.451,23063.0
2016-06-17 13:10:00,52.33,52.35,52.28,52.33,23867.0,41.451,41.4668,41.4114,41.451,23867.0
2016-06-17 13:20:00,52.33,52.38,52.3,52.32,16189.0,41.451,41.4906,41.4272,41.4431,16189.0
2016-06-17 13:30:00,52.32,52.34,52.28,52.31,17267.0,41.4431,41.4589,41.4114,41.4351,17267.0
2016-06-17 13:40:00,52.31,52.44,52.31,52.43,34556.0,41.4351,41.5381,41.4351,41.5302,34556.0
2016-06-17 13:50:00,52.43,52.5,52.43,52.46,30642.0,41.5302,41.5856,41.5302,41.5539,30642.0
2016-06-17 14:00:00,52.45,52.49,52.43,52.47,39569.0,41.546,41.5777,41.5302,41.5619,39569.0
2016-06-17 14:10:00,52.48,52.56,52.45,52.45,46763.0,41.5698,41.6332,41.546,41.546,46763.0
2016-06-17 14:20:00,52.45,52.52,52.43,52.49,41527.0,41.546,41.6015,41.5302,41.5777,41527.0
2016-06-17 14:30:00,52.48,52.52,52.43,52.44,40701.0,41.5698,41.6015,41.5302,41.5381,40701.0
2016-06-17 14:40:00,52.45,52.49,52.41,52.45,40379.0,41.546,41.5777,41.5143,41.546,40379.0
2016-06-17 14:50:00,52.46,52.49,52.39,52.39,29438.0,41.5539,41.5777,41.4985,41.4985,29438.0
2016-06-17 15:00:00,52.39,52.4,52.31,52.31,32836.0,41.4985,41.5064,41.4351,41.4351,32836.0
2016-06-17 15:10:00,52.31,52.39,52.28,52.34,36810.0,41.4351,41.4985,41.4114,41.4589,36810.0
2016-06-17 15:20:00,52.34,52.36,52.29,52.31,38929.0,41.4589,41.4747,41.4193,41.4351,38929.0
2016-06-17 15:30:00,52.31,52.42,52.27,52.37,94621.0,41.4351,41.5223,41.4034,41.4827,94621.0
2016-06-17 15:40:00,52.37,52.48,52.34,52.46,155822.0,41.4827,41.5698,41.4589,41.5539,155822.0
2016-06-17 15:50:00,52.46,52.48,52.42,52.43,261999.0,41.5539,41.5698,41.5223,41.5302,261999.0
2016-06-20 09:30:00,53.29,53.64,53.27,53.59,150170.0,42.2114,42.4886,42.1956,42.449,150170.0
2016-06-20 09:40:00,53.59,53.62,53.33,53.4,67137.0,42.449,42.4728,42.2431,42.2985,67137.0
2016-06-20 09:50:00,53.41,53.59,53.39,53.59,100725.0,42.3064,42.449,42.2906,42.449,100725.0
2016-06-20 10:00:00,53.6,53.87,53.59,53.79,107358.0,42.4569,42.6708,42.449,42.6074,107358.0
2016-06-20 10:10:00,53.79,53.79,53.65,53.73,75369.0,42.6074,42.6074,42.4966,42.5599,75369.0
2016-06-20 10:20:00,53.74,53.87,53.73,53.84,102740.0,42.5678,42.6708,42.5599,42.6471,102740.0
2016-06-20 10:30:00,53.84,53.85,53.71,53.76,116637.0,42.6471,42.655,42.5441,42.5837,116637.0
2016-06-20 10:40:00,53.76,53.81,53.75,53.77,51345.0,42.5837,42.6233,42.5758,42.5916,51345.0
2016-06-20 10:50:00,53.76,53.76,53.59,53.6,49295.0,42.5837,42.5837,42.449,42.4569,49295.0
2016-06-20 11:00:00,53.59,53.67,53.57,53.62,37706.0,42.449,42.5124,42.4332,42.4728,37706.0
2016-06-20 11:10:00,53.62,53.63,53.44,53.48,55271.0,42.4728,42.4807,42.3302,42.3619,55271.0
2016-06-20 11:20:00,53.48,53.55,53.42,53.43,58404.0,42.3619,42.4173,42.3144,42.3223,58404.0
2016-06-20 11:30:00,53.43,53.52,53.43,53.52,43124.0,42.3223,42.3936,42.3223,42.3936,43124.0
2016-06-20 11:40:00,53.52,53.54,53.4,53.4,42988.0,42.3936,42.4094,42.2985,42.2985,42988.0
2016-06-20 11:50:00,53.4,53.47,53.39,53.46,28783.0,42.2985,42.354,42.2906,42.3461,28783.0
2016-06-20 12:00:00,53.46,53.53,53.45,53.53,50572.0,42.3461,42.4015,42.3381,42.4015,50572.0
2016-06-20 12:10:00,53.54,53.57,53.48,53.54,31636.0,42.4094,42.4332,42.3619,42.4094,31636.0
2016-06-20 12:20:00,53.54,53.58,53.52,53.53,23023.0,42.4094,42.4411,42.3936,42.4015,23023.0
2016-06-20 12:30:00,53.53,53.62,53.53,53.59,56739.0,42.4015,42.4728,42.4015,42.449,56739.0
2016-06-20 12:40:00,53.57,53.62,53.56,53.59,36589.0,42.4332,42.4728,42.4253,42.449,36589.0
2016-06-20 12:50:00,53.6,53.66,53.58,53.58,35904.0,42.4569,42.5045,42.4411,42.4411,35904.0
2016-06-20 13:00:00,53.58,53.64,53.57,53.61,32924.0,42.4411,42.4886,42.4332,42.4649,32924.0
2016-06-20 13:10:00,53.62,53.63,53.54,53.58,89208.0,42.4728,42.4807,42.4094,42.4411,89208.0
2016-06-20 13:20:00,53.58,53.64,53.55,53.58,60250.0,42.4411,42.4886,42.4173,42.4411,60250.0
2016-06-20 13:30:00,53.57,53.63,53.56,53.6,33098.0,42.4332,42.4807,42.4253,42.4569,33098.0
2016-06-20 13:40:00,53.61,53.65,53.59,53.65,24356.0,42.4649,42.4966,42.449,42.4966,24356.0
2016-06-20 13:50:00,53.63,53.69,53.62,53.65,47039.0,42.4807,42.5282,42.4728,42.4966,47039.0
2016-06-20 14:00:00,53.65,53.65,53.55,53.56,41648.0,42.4966,42.4966,42.4173,42.4253,41648.0
2016-06-20 14:10:00,53.56,53.57,53.5,53.53,46196.0,42.4253,42.4332,42.3777,42.4015,46196.0
2016-06-20 14:20:00,53.52,53.6,53.52,53.55,64273.0,42.3936,42.4569,42.3936,42.4173,64273.0
2016-06-20 14:30:00,53.54,53.57,53.48,53.48,35135.0,42.4094,42.4332,42.3619,42.3619,35135.0
2016-06-20 14:40:00,53.5,53.56,53.49,53.56,48603.0,42.3777,42.4253,42.3698,42.4253,48603.0
2016-06-20 14:50:00,53.56,53.58,53.51,53.58,31741.0,42.4253,42.4411,42.3857,42.4411,31741.0
2016-06-20 15:00:00,53.57,53.59,53.5,53.53,44656.0,42.4332,42.449,42.3777,42.4015,44656.0
2016-06-20 15:10:00,53.52,53.52,53.46,53.46,55762.0,42.3936,42.3936,42.3461,42.3461,55762.0
2016-06-20 15:20:00,53.47,53.5,53.45,53.46,54449.0,42.354,42.3777,42.3381,42.3461,54449.0
2016-06-20 15:30:00,53.46,53.49,53.43,53.44,78909.0,42.3461,42.3698,42.3223,42.3302,78909.0
2016-06-20 15:40:00,53.44,53.47,53.37,53.37,96140.0,42.3302,42.354,42.2748,42.2748,96140.0
2016-06-20 15:50:00,53.37,53.42,53.34,53.37,248755.0,42.2748,42.3144,42.251,42.2748,248755.0
2016-06-21 09:30:00,53.34,53.54,53.21,53.23,104601.0,42.251,42.4094,42.148,42.1639,104601.0
2016-06-21 09:40:00,53.23,53.3,53.14,53.27,205449.0,42.1639,42.2193,42.0926,42.1956,205449.0
2016-06-21 09:50:00,53.26,53.3,53.06,53.09,146625.0,42.1876,42.2193,42.0292,42.053,146625.0
2016-06-21 10:00:00,53.08,53.11,52.88,52.91,96722.0,42.0451,42.0688,41.8866,41.9104,96722.0
2016-06-21 10:10:00,52.9,53.02,52.87,52.87,43259.0,41.9025,41.9975,41.8787,41.8787,43259.0
2016-06-21 10:20:00,52.87,52.88,52.75,52.76,64453.0,41.8787,41.8866,41.7837,41.7916,64453.0
2016-06-21 10:30:00,52.77,52.85,52.77,52.8,29207.0,41.7995,41.8629,41.7995,41.8233,29207.0
2016-06-21 10:40:00,52.81,52.95,52.81,52.93,90571.0,41.8312,41.9421,41.8312,41.9262,90571.0
2016-06-21 10:50:00,52.93,52.95,52.89,52.91,71091.0,41.9262,41.9421,41.8946,41.9104,71091.0
2016-06-21 11:00:00,52.9,53.12,52.9,53.1,48139.0,41.9025,42.0767,41.9025,42.0609,48139.0
2016-06-21 11:10:00,53.1,53.26,53.06,53.26,39235.0,42.0609,42.1876,42.0292,42.1876,39235.0
2016-06-21 11:20:00,53.27,53.3,53.24,53.25,26263.0,42.1956,42.2193,42.1718,42.1797,26263.0
2016-06-21 11:30:00,53.23,53.23,53.08,53.12,41753.0,42.1639,42.1639,42.0451,42.0767,41753.0
2016-06-21 11:40:00,53.1,53.12,53.06,53.09,19242.0,42.0609,42.0767,42.0292,42.053,19242.0
2016-06-21 11:50:00,53.08,53.15,53.05,53.13,24415.0,42.0451,42.1005,42.0213,42.0847,24415.0
2016-06-21 12:00:00,53.12,53.17,53.11,53.14,23113.0,42.0767,42.1163,42.0688,42.0926,23113.0
2016-06-21 12:10:00,53.13,53.15,53.1,53.13,35485.0,42.0847,42.1005,42.0609,42.0847,35485.0
2016-06-21 12:20:00,53.13,53.15,53.07,53.1,60041.0,42.0847,42.1005,42.0371,42.0609,60041.0
2016-06-21 12:30:00,53.1,53.12,53.06,53.07,51291.0,42.0609,42.0767,42.0292,42.0371,51291.0
2016-06-21 12:40:00,53.06,53.09,53.03,53.04,21187.0,42.0292,42.053,42.0054,42.0134,21187.0
2016-06-21 12:50:00,53.03,53.03,52.97,52.97,33178.0,42.0054,42.0054,41.9579,41.9579,33178.0
2016-06-21 13:00:00,52.98,53.08,52.97,53.05,58864.0,41.9658,42.0451,41.9579,42.0213,58864.0
2016-06-21 13:10:00,53.04,53.08,53.01,53.08,33095.0,42.0134,42.0451,41.9896,42.0451,33095.0
2016-06-21 13:20:00,53.07,53.09,53.0,53.09,84388.0,42.0371,42.053,41.9817,42.053,84388.0
2016-06-21 13:30:00,53.08,53.13,53.06,53.06,30038.0,42.0451,42.0847,42.0292,42.0292,30038.0
2016-06-21 13:40:00,53.05,53.17,53.04,53.17,69159.0,42.0213,42.1163,42.0134,42.1163,69159.0
2016-06-21 13:50:00,53.17,53.24,53.15,53.22,40164.0,42.1163,42.1718,42.1005,42.1559,40164.0
2016-06-21 14:00:00,53.22,53.23,53.14,53.17,71081.0,42.1559,42.1639,42.0926,42.1163,71081.0
2016-06-21 14:10:00,53.18,53.3,53.18,53.28,40461.0,42.1243,42.2193,42.1243,42.2035,40461.0
2016-06-21 14:20:00,53.29,53.31,53.23,53.29,30679.0,42.2114,42.2272,42.1639,42.2114,30679.0
2016-06-21 14:30:00,53.29,53.39,53.27,53.37,41706.0,42.2114,42.2906,42.1956,42.2748,41706.0
2016-06-21 14:40:00,53.36,53.37,53.32,53.32,45065.0,42.2668,42.2748,42.2352,42.2352,45065.0
2016-06-21 14:50:00,53.32,53.34,53.23,53.23,45242.0,42.2352,42.251,42.1639,42.1639,45242.0
2016-06-21 15:00:00,53.23,53.23,53.15,53.18,37989.0,42.1639,42.1639,42.1005,42.1243,37989.0
2016-06-21 15:10:00,53.18,53.23,53.15,53.22,34210.0,42.1243,42.1639,42.1005,42.1559,34210.0
2016-06-21 15:20:00,53.22,53.23,53.17,53.22,45173.0,42.1559,42.1639,42.1163,42.1559,45173.0
2016-06-21 15:30:00,53.21,53.22,53.14,53.14,64660.0,42.148,42.1559,42.0926,42.0926,64660.0
2016-06-21 15:40:00,53.14,53.16,53.05,53.14,102983.0,42.0926,42.1084,42.0213,42.0926,102983.0
2016-06-21 15:50:00,53.14,53.18,53.09,53.14,249169.0,42.0926,42.1243,42.053,42.0926,249169.0
2016-06-22 09:30:00,52.88,53.0,52.51,52.66,266437.0,41.8866,41.9817,41.5936,41.7124,266437.0
2016-06-22 09:40:00,52.66,52.78,52.56,52.78,151753.0,41.7124,41.8074,41.6332,41.8074,151753.0
2016-06-22 09:50:00,52.79,52.87,52.74,52.75,72191.0,41.8153,41.8787,41.7757,41.7837,72191.0
2016-06-22 10:00:00,52.73,52.93,52.65,52.91,153149.0,41.7678,41.9262,41.7044,41.9104,153149.0
2016-06-22 10:10:00,52.9,53.04,52.86,53.01,112758.0,41.9025,42.0134,41.8708,41.9896,112758.0
2016-06-22 10:20:00,52.99,53.02,52.9,53.01,59901.0,41.9738,41.9975,41.9025,41.9896,59901.0
2016-06-22 10:30:00,53.01,53.03,52.86,52.91,109262.0,41.9896,42.0054,41.8708,41.9104,109262.0
2016-06-22 10:40:00,52.91,52.92,52.78,52.78,60113.0,41.9104,41.9183,41.8074,41.8074,60113.0
2016-06-22 10:50:00,52.78,52.88,52.75,52.81,75955.0,41.8074,41.8866,41.7837,41.8312,75955.0
2016-06-22 11:00:00,52.81,52.83,52.68,52.68,50048.0,41.8312,41.847,41.7282,41.7282,50048.0
2016-06-22 11:10:00,52.69,52.74,52.65,52.71,59532.0,41.7361,41.7757,41.7044,41.752,59532.0
2016-06-22 11:20:00,52.72,52.76,52.7,52.76,47644.0,41.7599,41.7916,41.7441,41.7916,47644.0
2016-06-22 11:30:00,52.75,52.75,52.57,52.66,53863.0,41.7837,41.7837,41.6411,41.7124,53863.0
2016-06-22 11:40:00,52.66,52.71,52.64,52.66,49525.0,41.7124,41.752,41.6965,41.7124,49525.0
2016-06-22 11:50:00,52.65,52.68,52.62,52.65,82257.0,41.7044,41.7282,41.6807,41.7044,82257.0
2016-06-22 12:00:00,52.65,52.75,52.64,52.72,59306.0,41.7044,41.7837,41.6965,41.7599,59306.0
2016-06-22 12:10:00,52.73,52.78,52.71,52.72,29194.0,41.7678,41.8074,41.752,41.7599,29194.0
2016-06-22 12:20:00,52.72,52.73,52.61,52.65,37415.0,41.7599,41.7678,41.6728,41.7044,37415.0
2016-06-22 12:30:00,52.65,52.77,52.65,52.74,46750.0,41.7044,41.7995,41.7044,41.7757,46750.0
2016-06-22 12:40:00,52.75,52.77,52.65,52.66,24250.0,41.7837,41.7995,41.7044,41.7124,24250.0
2016-06-22 12:50:00,52.66,52.74,52.66,52.72,24137.0,41.7124,41.7757,41.7124,41.7599,24137.0
2016-06-22 13:00:00,52.71,52.74,52.58,52.59,26821.0,41.752,41.7757,41.649,41.6569,26821.0
2016-06-22 13:10:00,52.58,52.6,52.51,52.54,58289.0,41.649,41.6648,41.5936,41.6173,58289.0
2016-06-22 13:20:00,52.53,52.61,52.48,52.6,56465.0,41.6094,41.6728,41.5698,41.6648,56465.0
2016-06-22 13:30:00,52.6,52.64,52.55,52.57,49841.0,41.6648,41.6965,41.6252,41.6411,49841.0
2016-06-22 13:40:00,52.57,52.69,52.57,52.67,45889.0,41.6411,41.7361,41.6411,41.7203,45889.0
2016-06-22 13:50:00,52.67,52.69,52.57,52.57,31925.0,41.7203,41.7361,41.6411,41.6411,31925.0
2016-06-22 14:00:00,52.58,52.6,52.55,52.55,47238.0,41.649,41.6648,41.6252,41.6252,47238.0
2016-06-22 14:10:00,52.56,52.64,52.55,52.61,31172.0,41.6332,41.6965,41.6252,41.6728,31172.0
2016-06-22 14:20:00,52.6,52.62,52.54,52.59,46918.0,41.6648,41.6807,41.6173,41.6569,46918.0
2016-06-22 14:30:00,52.6,52.62,52.58,52.59,34880.0,41.6648,41.6807,41.649,41.6569,34880.0
2016-06-22 14:40:00,52.59,52.64,52.56,52.58,39437.0,41.6569,41.6965,41.6332,41.649,39437.0
2016-06-22 14:50:00,52.59,52.68,52.56,52.68,89965.0,41.6569,41.7282,41.6332,41.7282,89965.0
2016-06-22 15:00:00,52.68,52.76,52.66,52.67,139174.0,41.7282,41.7916,41.7124,41.7203,139174.0
2016-06-22 15:10:00,52.67,52.69,52.64,52.66,66956.0,41.7203,41.7361,41.6965,41.7124,66956.0
2016-06-22 15:20:00,52.66,52.66,52.61,52.62,77346.0,41.7124,41.7124,41.6728,41.6807,77346.0
2016-06-22 15:30:00,52.63,52.7,52.6,52.68,75473.0,41.6886,41.7441,41.6648,41.7282,75473.0
2016-06-22 15:40:00,52.69,52.71,52.64,52.69,98599.0,41.7361,41.752,41.6965,41.7361,98599.0
2016-06-22 15:50:00,52.68,52.69,52.56,52.6,317805.0,41.7282,41.7361,41.6332,41.6648,317805.0
2016-06-23 09:30:00,53.19,53.3,52.99,53.08,107425.0,42.1322,42.2193,41.9738,42.0451,107425.0
2016-06-23 09:40:00,53.11,53.22,53.05,53.17,65002.0,42.0688,42.1559,42.0213,42.1163,65002.0
2016-06-23 09:50:00,53.16,53.25,53.07,53.24,37948.0,42.1084,42.1797,42.0371,42.1718,37948.0
2016-06-23 10:00:00,53.24,53.32,53.2,53.24,36922.0,42.1718,42.2352,42.1401,42.1718,36922.0
2016-06-23 10:10:00,53.23,53.27,53.15,53.16,25043.0,42.1639,42.1956,42.1005,42.1084,25043.0
2016-06-23 10:20:00,53.17,53.3,53.17,53.23,21477.0,42.1163,42.2193,42.1163,42.1639,21477.0
2016-06-23 10:30:00,53.2,53.22,53.11,53.17,25974.0,42.1401,42.1559,42.0688,42.1163,25974.0
2016-06-23 10:40:00,53.17,53.2,53.08,53.12,23163.0,42.1163,42.1401,42.0451,42.0767,23163.0
2016-06-23 10:50:00,53.13,53.21,53.13,53.16,28707.0,42.0847,42.148,42.0847,42.1084,28707.0
2016-06-23 11:00:00,53.16,53.22,53.16,53.2,16134.0,42.1084,42.1559,42.1084,42.1401,16134.0
2016-06-23 11:10:00,53.2,53.29,53.16,53.26,22838.0,42.1401,42.2114,42.1084,42.1876,22838.0
2016-06-23 11:20:00,53.26,53.36,53.24,53.33,47881.0,42.1876,42.2668,42.1718,42.2431,47881.0
2016-06-23 11:30:00,53.33,53.39,53.31,53.37,27852.0,42.2431,42.2906,42.2272,42.2748,27852.0
2016-06-23 11:40:00,53.37,53.38,53.33,53.34,49617.0,42.2748,42.2827,42.2431,42.251,49617.0
2016-06-23 11:50:00,53.34,53.42,53.33,53.37,30077.0,42.251,42.3144,42.2431,42.2748,30077.0
2016-06-23 12:00:00,53.38,53.41,53.32,53.41,22172.0,42.2827,42.3064,42.2352,42.3064,22172.0
2016-06-23 12:10:00,53.41,53.41,53.37,53.38,27270.0,42.3064,42.3064,42.2748,42.2827,27270.0
2016-06-23 12:20:00,53.39,53.42,53.37,53.4,25364.0,42.2906,42.3144,42.2748,42.2985,25364.0
2016-06-23 12:30:00,53.39,53.44,53.37,53.41,34977.0,42.2906,42.3302,42.2748,42.3064,34977.0
2016-06-23 12:40:00,53.41,53.41,53.32,53.32,39147.0,42.3064,42.3064,42.2352,42.2352,39147.0
2016-06-23 12:50:00,53.33,53.37,53.33,53.35,27720.0,42.2431,42.2748,42.2431,42.2589,27720.0
2016-06-23 13:00:00,53.36,53.38,53.33,53.38,32895.0,42.2668,42.2827,42.2431,42.2827,32895.0
2016-06-23 13:10:00,53.37,53.4,53.36,53.4,30136.0,42.2748,42.2985,42.2668,42.2985,30136.0
2016-06-23 13:20:00,53.39,53.46,53.38,53.46,53497.0,42.2906,42.3461,42.2827,42.3461,53497.0
2016-06-23 13:30:00,53.46,53.47,53.38,53.38,40979.0,42.3461,42.354,42.2827,42.2827,40979.0
2016-06-23 13:40:00,53.39,53.43,53.36,53.38,64048.0,42.2906,42.3223,42.2668,42.2827,64048.0
2016-06-23 13:50:00,53.37,53.41,53.34,53.39,46429.0,42.2748,42.3064,42.251,42.2906,46429.0
2016-06-23 14:00:00,53.38,53.39,53.32,53.35,33971.0,42.2827,42.2906,42.2352,42.2589,33971.0
2016-06-23 14:10:00,53.36,53.38,53.34,53.35,33972.0,42.2668,42.2827,42.251,42.2589,33972.0
2016-06-23 14:20:00,53.35,53.38,53.34,53.38,39013.0,42.2589,42.2827,42.251,42.2827,39013.0
2016-06-23 14:30:00,53.37,53.41,53.37,53.38,46472.0,42.2748,42.3064,42.2748,42.2827,46472.0
2016-06-23 14:40:00,53.39,53.46,53.38,53.45,38489.0,42.2906,42.3461,42.2827,42.3381,38489.0
2016-06-23 14:50:00,53.46,53.49,53.45,53.46,63557.0,42.3461,42.3698,42.3381,42.3461,63557.0
2016-06-23 15:00:00,53.46,53.52,53.46,53.5,55847.0,42.3461,42.3936,42.3461,42.3777,55847.0
2016-06-23 15:10:00,53.5,53.56,53.49,53.54,67981.0,42.3777,42.4253,42.3698,42.4094,67981.0
2016-06-23 15:20:00,53.55,53.56,53.45,53.46,81062.0,42.4173,42.4253,42.3381,42.3461,81062.0
2016-06-23 15:30:00,53.46,53.49,53.43,53.46,115127.0,42.3461,42.3698,42.3223,42.3461,115127.0
2016-06-23 15:40:00,53.45,53.58,53.45,53.55,105454.0,42.3381,42.4411,42.3381,42.4173,105454.0
2016-06-23 15:50:00,53.55,53.69,53.54,53.67,284123.0,42.4173,42.5282,42.4094,42.5124,284123.0
2016-06-24 09:30:00,51.94,51.94,51.54,51.81,173888.0,41.1421,41.1421,40.8252,41.0391,173888.0
2016-06-24 09:40:00,51.81,52.02,51.69,51.81,133582.0,41.0391,41.2054,40.944,41.0391,133582.0
2016-06-24 09:50:00,51.8,52.01,51.7,51.92,155776.0,41.0312,41.1975,40.9519,41.1262,155776.0
2016-06-24 10:00:00,51.91,52.12,51.87,52.04,179068.0,41.1183,41.2846,41.0866,41.2213,179068.0
2016-06-24 10:10:00,52.07,52.14,51.78,51.81,84127.0,41.245,41.3005,41.0153,41.0391,84127.0
2016-06-24 10:20:00,51.8,51.83,51.61,51.71,129087.0,41.0312,41.0549,40.8807,40.9599,129087.0
2016-06-24 10:30:00,51.71,51.77,51.55,51.69,81094.0,40.9599,41.0074,40.8331,40.944,81094.0
2016-06-24 10:40:00,51.69,51.72,51.53,51.53,83546.0,40.944,40.9678,40.8173,40.8173,83546.0
2016-06-24 10:50:00,51.54,51.58,51.39,51.39,114033.0,40.8252,40.8569,40.7064,40.7064,114033.0
2016-06-24 11:00:00,51.39,51.43,51.17,51.32,117679.0,40.7064,40.7381,40.5321,40.6509,117679.0
2016-06-24 11:10:00,51.35,51.37,51.12,51.18,54415.0,40.6747,40.6906,40.4925,40.54,54415.0
2016-06-24 11:20:00,51.18,51.2,51.05,51.17,85205.0,40.54,40.5559,40.4371,40.5321,85205.0
2016-06-24 11:30:00,51.16,51.25,51.13,51.16,60285.0,40.5242,40.5955,40.5004,40.5242,60285.0
2016-06-24 11:40:00,51.16,51.23,51.05,51.06,70765.0,40.5242,40.5797,40.4371,40.445,70765.0
2016-06-24 11:50:00,51.08,51.1,50.93,50.95,150183.0,40.4608,40.4767,40.342,40.3579,150183.0
2016-06-24 12:00:00,50.96,51.01,50.87,50.9,69148.0,40.3658,40.4054,40.2945,40.3183,69148.0
2016-06-24 12:10:00,50.92,50.92,50.75,50.85,89279.0,40.3341,40.3341,40.1994,40.2787,89279.0
2016-06-24 12:20:00,50.85,51.0,50.84,51.0,79465.0,40.2787,40.3975,40.2707,40.3975,79465.0
2016-06-24 12:30:00,51.0,51.06,50.96,50.99,93922.0,40.3975,40.445,40.3658,40.3895,93922.0
2016-06-24 12:40:00,50.99,51.02,50.85,50.91,85622.0,40.3895,40.4133,40.2787,40.3262,85622.0
2016-06-24 12:50:00,50.91,51.0,50.89,50.96,68003.0,40.3262,40.3975,40.3103,40.3658,68003.0
2016-06-24 13:00:00,50.95,51.03,50.93,50.97,40670.0,40.3579,40.4212,40.342,40.3737,40670.0
2016-06-24 13:10:00,50.97,51.07,50.94,50.98,38113.0,40.3737,40.4529,40.3499,40.3816,38113.0
2016-06-24 13:20:00,50.99,50.99,50.88,50.96,30894.0,40.3895,40.3895,40.3024,40.3658,30894.0
2016-06-24 13:30:00,50.96,51.12,50.95,51.11,69621.0,40.3658,40.4925,40.3579,40.4846,69621.0
2016-06-24 13:40:00,51.1,51.11,51.0,51.04,62977.0,40.4767,40.4846,40.3975,40.4292,62977.0
2016-06-24 13:50:00,51.04,51.07,50.98,51.05,64208.0,40.4292,40.4529,40.3816,40.4371,64208.0
2016-06-24 14:00:00,51.05,51.13,51.05,51.11,41121.0,40.4371,40.5004,40.4371,40.4846,41121.0
2016-06-24 14:10:00,51.1,51.14,51.04,51.07,48382.0,40.4767,40.5084,40.4292,40.4529,48382.0
2016-06-24 14:20:00,51.06,51.07,50.9,50.91,45699.0,40.445,40.4529,40.3183,40.3262,45699.0
2016-06-24 14:30:00,50.91,50.93,50.84,50.92,99154.0,40.3262,40.342,40.2707,40.3341,99154.0
2016-06-24 14:40:00,50.92,50.96,50.82,50.89,52426.0,40.3341,40.3658,40.2549,40.3103,52426.0
2016-06-24 14:50:00,50.89,51.06,50.86,50.93,72622.0,40.3103,40.445,40.2866,40.342,72622.0
2016-06-24 15:00:00,50.94,50.98,50.86,50.9,52816.0,40.3499,40.3816,40.2866,40.3183,52816.0
2016-06-24 15:10:00,50.89,50.89,50.58,50.6,95320.0,40.3103,40.3103,40.0648,40.0806,95320.0
2016-06-24 15:20:00,50.61,50.7,50.58,50.6,120588.0,40.0885,40.1598,40.0648,40.0806,120588.0
2016-06-24 15:30:00,50.61,50.82,50.59,50.7,228830.0,40.0885,40.2549,40.0727,40.1598,228830.0
2016-06-24 15:40:00,50.7,50.91,50.68,50.9,307635.0,40.1598,40.3262,40.144,40.3183,307635.0
2016-06-24 15:50:00,50.9,51.04,50.8,50.82,772241.0,40.3183,40.4292,40.239,40.2549,772241.0
2016-06-27 09:30:00,50.38,50.4,49.81,49.87,252768.0,39.9064,39.9222,39.4549,39.5024,252768.0
2016-06-27 09:40:00,49.9,49.93,49.53,49.63,95424.0,39.5262,39.5499,39.2331,39.3123,95424.0
2016-06-27 09:50:00,49.64,49.76,49.58,49.61,89194.0,39.3202,39.4153,39.2727,39.2964,89194.0
2016-06-27 10:00:00,49.6,49.71,49.43,49.46,142300.0,39.2885,39.3757,39.1539,39.1776,142300.0
2016-06-27 10:10:00,49.46,49.53,49.36,49.42,100274.0,39.1776,39.2331,39.0984,39.1459,100274.0
2016-06-27 10:20:00,49.42,49.45,49.06,49.09,166888.0,39.1459,39.1697,38.8608,38.8845,166888.0
2016-06-27 10:30:00,49.08,49.14,49.03,49.08,193817.0,38.8766,38.9242,38.837,38.8766,193817.0
2016-06-27 10:40:00,49.09,49.17,48.76,48.78,159126.0,38.8845,38.9479,38.6232,38.639,159126.0
2016-06-27 10:50:00,48.77,48.77,48.44,48.49,237897.0,38.6311,38.6311,38.3697,38.4093,237897.0
2016-06-27 11:00:00,48.5,48.97,48.48,48.94,126432.0,38.4172,38.7895,38.4014,38.7657,126432.0
2016-06-27 11:10:00,48.94,49.06,48.87,49.01,109082.0,38.7657,38.8608,38.7103,38.8212,109082.0
2016-06-27 11:20:00,49.01,49.21,49.0,49.2,89993.0,38.8212,38.9796,38.8133,38.9717,89993.0
2016-06-27 11:30:00,49.19,49.45,49.16,49.44,129941.0,38.9638,39.1697,38.94,39.1618,129941.0
2016-06-27 11:40:00,49.43,49.57,49.41,49.55,94526.0,39.1539,39.2648,39.138,39.2489,94526.0
2016-06-27 11:50:00,49.54,49.57,49.4,49.42,60991.0,39.241,39.2648,39.1301,39.1459,60991.0
2016-06-27 12:00:00,49.42,49.45,49.35,49.44,55976.0,39.1459,39.1697,39.0905,39.1618,55976.0
2016-06-27 12:10:00,49.44,49.5,49.36,49.44,46502.0,39.1618,39.2093,39.0984,39.1618,46502.0
2016-06-27 12:20:00,49.44,49.55,49.37,49.52,45596.0,39.1618,39.2489,39.1063,39.2252,45596.0
2016-06-27 12:30:00,49.52,49.53,49.38,49.38,43268.0,39.2252,39.2331,39.1143,39.1143,43268.0
2016-06-27 12:40:00,49.37,49.37,49.26,49.35,53111.0,39.1063,39.1063,39.0192,39.0905,53111.0
2016-06-27 12:50:00,49.35,49.39,49.3,49.37,46816.0,39.0905,39.1222,39.0509,39.1063,46816.0
2016-06-27 13:00:00,49.36,49.48,49.36,49.44,46610.0,39.0984,39.1935,39.0984,39.1618,46610.0
2016-06-27 13:10:00,49.43,49.54,49.41,49.52,30180.0,39.1539,39.241,39.138,39.2252,30180.0
2016-06-27 13:20:00,49.51,49.6,49.47,49.56,52997.0,39.2172,39.2885,39.1855,39.2568,52997.0
2016-06-27 13:30:00,49.56,49.56,49.34,49.37,58804.0,39.2568,39.2568,39.0826,39.1063,58804.0
2016-06-27 13:40:00,49.36,49.39,49.17,49.24,90389.0,39.0984,39.1222,38.9479,39.0034,90389.0
2016-06-27 13:50:00,49.24,49.26,49.16,49.22,112737.0,39.0034,39.0192,38.94,38.9875,112737.0
2016-06-27 14:00:00,49.21,49.25,49.05,49.06,119785.0,38.9796,39.0113,38.8529,38.8608,119785.0
2016-06-27 14:10:00,49.07,49.08,49.0,49.01,136769.0,38.8687,38.8766,38.8133,38.8212,136769.0
2016-06-27 14:20:00,49.02,49.09,48.94,49.09,181015.0,38.8291,38.8845,38.7657,38.8845,181015.0
2016-06-27 14:30:00,49.09,49.15,49.03,49.11,158474.0,38.8845,38.9321,38.837,38.9004,158474.0
2016-06-27 14:40:00,49.11,49.13,48.94,49.0,217540.0,38.9004,38.9162,38.7657,38.8133,217540.0
2016-06-27 14:50:00,49.0,49.01,48.87,48.93,238810.0,38.8133,38.8212,38.7103,38.7578,238810.0
2016-06-27 15:00:00,48.93,48.97,48.85,48.87,279897.0,38.7578,38.7895,38.6944,38.7103,279897.0
2016-06-27 15:10:00,48.87,49.07,48.86,49.02,87223.0,38.7103,38.8687,38.7024,38.8291,87223.0
2016-06-27 15:20:00,49.02,49.06,48.87,49.03,63226.0,38.8291,38.8608,38.7103,38.837,63226.0
2016-06-27 15:30:00,49.03,49.31,48.99,49.31,158144.0,38.837,39.0588,38.8053,39.0588,158144.0
2016-06-27 15:40:00,49.29,49.34,49.17,49.31,257716.0,39.043,39.0826,38.9479,39.0588,257716.0
2016-06-27 15:50:00,49.3,49.3,49.18,49.23,317186.0,39.0509,39.0509,38.9558,38.9954,317186.0
2016-06-28 09:30:00,50.02,50.06,49.38,49.7,201561.0,39.6212,39.6529,39.1143,39.3677,201561.0
2016-06-28 09:40:00,49.69,49.97,49.67,49.79,183067.0,39.3598,39.5816,39.344,39.439,183067.0
2016-06-28 09:50:00,49.79,49.92,49.79,49.88,146126.0,39.439,39.542,39.439,39.5103,146126.0
2016-06-28 10:00:00,49.88,50.02,49.84,49.84,162097.0,39.5103,39.6212,39.4786,39.4786,162097.0
2016-06-28 10:10:00,49.82,49.9,49.77,49.89,81862.0,39.4628,39.5262,39.4232,39.5182,81862.0
2016-06-28 10:20:00,49.89,49.89,49.62,49.63,106452.0,39.5182,39.5182,39.3044,39.3123,106452.0
2016-06-28 10:30:00,49.63,49.69,49.49,49.52,109295.0,39.3123,39.3598,39.2014,39.2252,109295.0
2016-06-28 10:40:00,49.51,49.58,49.37,49.5,94857.0,39.2172,39.2727,39.1063,39.2093,94857.0
2016-06-28 10:50:00,49.5,49.5,49.3,49.33,123498.0,39.2093,39.2093,39.0509,39.0747,123498.0
2016-06-28 11:00:00,49.32,49.48,49.31,49.31,83426.0,39.0667,39.1935,39.0588,39.0588,83426.0
2016-06-28 11:10:00,49.31,49.46,49.28,49.4,93387.0,39.0588,39.1776,39.035,39.1301,93387.0
2016-06-28 11:20:00,49.39,49.4,49.25,49.29,79200.0,39.1222,39.1301,39.0113,39.043,79200.0
2016-06-28 11:30:00,49.31,49.39,49.3,49.35,87439.0,39.0588,39.1222,39.0509,39.0905,87439.0
2016-06-28 11:40:00,49.36,49.42,49.33,49.39,71618.0,39.0984,39.1459,39.0747,39.1222,71618.0
2016-06-28 11:50:00,49.39,49.4,49.34,49.34,116070.0,39.1222,39.1301,39.0826,39.0826,116070.0
2016-06-28 12:00:00,49.35,49.46,49.35,49.41,97288.0,39.0905,39.1776,39.0905,39.138,97288.0
2016-06-28 12:10:00,49.41,49.47,49.37,49.37,80666.0,39.138,39.1855,39.1063,39.1063,80666.0
2016-06-28 12:20:00,49.38,49.38,49.28,49.32,76528.0,39.1143,39.1143,39.035,39.0667,76528.0
2016-06-28 12:30:00,49.33,49.42,49.33,49.35,135227.0,39.0747,39.1459,39.0747,39.0905,135227.0
2016-06-28 12:40:00,49.35,49.38,49.1,49.17,178730.0,39.0905,39.1143,38.8925,38.9479,178730.0
2016-06-28 12:50:00,49.16,49.34,49.16,49.27,67711.0,38.94,39.0826,38.94,39.0271,67711.0
2016-06-28 13:00:00,49.27,49.37,49.26,49.33,74228.0,39.0271,39.1063,39.0192,39.0747,74228.0
2016-06-28 13:10:00,49.33,49.35,49.23,49.23,65981.0,39.0747,39.0905,38.9954,38.9954,65981.0
2016-06-28 13:20:00,49.23,49.25,49.12,49.15,66643.0,38.9954,39.0113,38.9083,38.9321,66643.0
2016-06-28 13:30:00,49.15,49.25,49.12,49.24,69849.0,38.9321,39.0113,38.9083,39.0034,69849.0
2016-06-28 13:40:00,49.25,49.3,49.22,49.22,57155.0,39.0113,39.0509,38.9875,38.9875,57155.0
2016-06-28 13:50:00,49.21,49.27,49.18,49.2,51376.0,38.9796,39.0271,38.9558,38.9717,51376.0
2016-06-28 14:00:00,49.19,49.34,49.19,49.24,99138.0,38.9638,39.0826,38.9638,39.0034,99138.0
2016-06-28 14:10:00,49.25,49.31,49.19,49.31,44697.0,39.0113,39.0588,38.9638,39.0588,44697.0
2016-06-28 14:20:00,49.31,49.39,49.29,49.39,49489.0,39.0588,39.1222,39.043,39.1222,49489.0
2016-06-28 14:30:00,49.38,49.45,49.37,49.41,84019.0,39.1143,39.1697,39.1063,39.138,84019.0
2016-06-28 14:40:00,49.41,49.51,49.4,49.5,53670.0,39.138,39.2172,39.1301,39.2093,53670.0
2016-06-28 14:50:00,49.5,49.71,49.49,49.63,98546.0,39.2093,39.3757,39.2014,39.3123,98546.0
2016-06-28 15:00:00,49.62,49.67,49.59,49.63,96338.0,39.3044,39.344,39.2806,39.3123,96338.0
2016-06-28 15:10:00,49.63,49.73,49.5,49.5,175613.0,39.3123,39.3915,39.2093,39.2093,175613.0
2016-06-28 15:20:00,49.51,49.51,49.34,49.41,129149.0,39.2172,39.2172,39.0826,39.138,129149.0
2016-06-28 15:30:00,49.4,49.61,49.4,49.59,136538.0,39.1301,39.2964,39.1301,39.2806,136538.0
2016-06-28 15:40:00,49.6,49.73,49.6,49.69,172860.0,39.2885,39.3915,39.2885,39.3598,172860.0
2016-06-28 15:50:00,49.69,49.73,49.54,49.72,494744.0,39.3598,39.3915,39.241,39.3836,494744.0
2016-06-29 09:30:00,50.39,50.45,49.88,50.05,150456.0,39.9143,39.9618,39.5103,39.645,150456.0
2016-06-29 09:40:00,50.03,50.03,49.77,50.0,61085.0,39.6291,39.6291,39.4232,39.6054,61085.0
2016-06-29 09:50:00,50.0,50.11,49.94,49.94,36848.0,39.6054,39.6925,39.5578,39.5578,36848.0
2016-06-29 10:00:00,49.92,50.2,49.91,50.18,55745.0,39.542,39.7638,39.5341,39.7479,55745.0
2016-06-29 10:10:00,50.19,50.25,50.13,50.18,77947.0,39.7559,39.8034,39.7083,39.7479,77947.0
2016-06-29 10:20:00,50.19,50.27,50.18,50.2,48953.0,39.7559,39.8192,39.7479,39.7638,48953.0
2016-06-29 10:30:00,50.2,50.43,50.18,50.38,87755.0,39.7638,39.946,39.7479,39.9064,87755.0
2016-06-29 10:40:00,50.38,50.52,50.36,50.52,59906.0,39.9064,40.0173,39.8905,40.0173,59906.0
2016-06-29 10:50:00,50.53,50.62,50.44,50.61,112800.0,40.0252,40.0965,39.9539,40.0885,112800.0
2016-06-29 11:00:00,50.61,50.73,50.6,50.62,93710.0,40.0885,40.1836,40.0806,40.0965,93710.0
2016-06-29 11:10:00,50.62,50.63,50.55,50.57,84311.0,40.0965,40.1044,40.041,40.0569,84311.0
2016-06-29 11:20:00,50.57,50.68,50.54,50.67,39021.0,40.0569,40.144,40.0331,40.1361,39021.0
2016-06-29 11:30:00,50.67,50.73,50.63,50.64,54986.0,40.1361,40.1836,40.1044,40.1123,54986.0
2016-06-29 11:40:00,50.64,50.65,50.46,50.48,36117.0,40.1123,40.1202,39.9697,39.9856,36117.0
2016-06-29 11:50:00,50.49,50.63,50.49,50.62,39378.0,39.9935,40.1044,39.9935,40.0965,39378.0
2016-06-29 12:00:00,50.61,50.66,50.61,50.65,47494.0,40.0885,40.1282,40.0885,40.1202,47494.0
2016-06-29 12:10:00,50.65,50.69,50.64,50.68,29335.0,40.1202,40.1519,40.1123,40.144,29335.0
2016-06-29 12:20:00,50.68,50.73,50.66,50.72,40672.0,40.144,40.1836,40.1282,40.1757,40672.0
2016-06-29 12:30:00,50.73,50.73,50.65,50.7,28337.0,40.1836,40.1836,40.1202,40.1598,28337.0
2016-06-29 12:40:00,50.69,50.7,50.61,50.61,30535.0,40.1519,40.1598,40.0885,40.0885,30535.0
2016-06-29 12:50:00,50.61,50.67,50.6,50.66,45112.0,40.0885,40.1361,40.0806,40.1282,45112.0
2016-06-29 13:00:00,50.65,50.68,50.56,50.56,43213.0,40.1202,40.144,40.0489,40.0489,43213.0
2016-06-29 13:10:00,50.55,50.56,50.49,50.51,44473.0,40.041,40.0489,39.9935,40.0093,44473.0
2016-06-29 13:20:00,50.51,50.61,50.51,50.55,25429.0,40.0093,40.0885,40.0093,40.041,25429.0
2016-06-29 13:30:00,50.55,50.65,50.55,50.64,27704.0,40.041,40.1202,40.041,40.1123,27704.0
2016-06-29 13:40:00,50.64,50.64,50.58,50.59,41150.0,40.1123,40.1123,40.0648,40.0727,41150.0
2016-06-29 13:50:00,50.59,50.62,50.56,50.62,37949.0,40.0727,40.0965,40.0489,40.0965,37949.0
2016-06-29 14:00:00,50.61,50.63,50.58,50.6,55250.0,40.0885,40.1044,40.0648,40.0806,55250.0
2016-06-29 14:10:00,50.61,50.67,50.58,50.59,54770.0,40.0885,40.1361,40.0648,40.0727,54770.0
2016-06-29 14:20:00,50.6,50.71,50.59,50.67,37869.0,40.0806,40.1678,40.0727,40.1361,37869.0
2016-06-29 14:30:00,50.68,50.76,50.67,50.71,36138.0,40.144,40.2074,40.1361,40.1678,36138.0
2016-06-29 14:40:00,50.71,50.79,50.71,50.73,53448.0,40.1678,40.2311,40.1678,40.1836,53448.0
2016-06-29 14:50:00,50.72,50.74,50.65,50.73,64125.0,40.1757,40.1915,40.1202,40.1836,64125.0
2016-06-29 15:00:00,50.73,50.79,50.73,50.73,75151.0,40.1836,40.2311,40.1836,40.1836,75151.0
2016-06-29 15:10:00,50.73,50.79,50.73,50.75,68740.0,40.1836,40.2311,40.1836,40.1994,68740.0
2016-06-29 15:20:00,50.76,50.77,50.67,50.73,91255.0,40.2074,40.2153,40.1361,40.1836,91255.0
2016-06-29 15:30:00,50.73,50.73,50.63,50.63,93542.0,40.1836,40.1836,40.1044,40.1044,93542.0
2016-06-29 15:40:00,50.63,50.65,50.55,50.64,156015.0,40.1044,40.1202,40.041,40.1123,156015.0
2016-06-29 15:50:00,50.64,50.68,50.58,50.64,324704.0,40.1123,40.144,40.0648,40.1123,324704.0
2016-06-30 09:30:00,50.9,51.25,50.9,51.19,155150.0,40.3183,40.5955,40.3183,40.548,155150.0
2016-06-30 09:40:00,51.19,51.27,50.92,50.99,105873.0,40.548,40.6113,40.3341,40.3895,105873.0
2016-06-30 09:50:00,50.97,50.98,50.77,50.83,108326.0,40.3737,40.3816,40.2153,40.2628,108326.0
2016-06-30 10:00:00,50.83,50.83,50.71,50.78,112741.0,40.2628,40.2628,40.1678,40.2232,112741.0
2016-06-30 10:10:00,50.78,50.82,50.72,50.79,66148.0,40.2232,40.2549,40.1757,40.2311,66148.0
2016-06-30 10:20:00,50.79,50.83,50.74,50.81,60733.0,40.2311,40.2628,40.1915,40.247,60733.0
2016-06-30 10:30:00,50.82,50.99,50.82,50.96,57539.0,40.2549,40.3895,40.2549,40.3658,57539.0
2016-06-30 10:40:00,50.95,51.07,50.86,51.05,37599.0,40.3579,40.4529,40.2866,40.4371,37599.0
2016-06-30 10:50:00,51.05,51.17,51.04,51.16,33160.0,40.4371,40.5321,40.4292,40.5242,33160.0
2016-06-30 11:00:00,51.17,51.35,51.13,51.35,27246.0,40.5321,40.6747,40.5004,40.6747,27246.0
2016-06-30 11:10:00,51.35,51.41,51.31,51.34,38162.0,40.6747,40.7222,40.643,40.6668,38162.0
2016-06-30 11:20:00,51.34,51.43,51.29,51.39,35019.0,40.6668,40.7381,40.6272,40.7064,35019.0
2016-06-30 11:30:00,51.39,51.51,51.39,51.45,51901.0,40.7064,40.8014,40.7064,40.7539,51901.0
2016-06-30 11:40:00,51.44,51.45,51.35,51.39,20915.0,40.746,40.7539,40.6747,40.7064,20915.0
2016-06-30 11:50:00,51.39,51.41,51.31,51.36,32335.0,40.7064,40.7222,40.643,40.6826,32335.0
2016-06-30 12:00:00,51.36,51.41,51.33,51.34,80451.0,40.6826,40.7222,40.6589,40.6668,80451.0
2016-06-30 12:10:00,51.33,51.56,51.33,51.56,37518.0,40.6589,40.8411,40.6589,40.8411,37518.0
2016-06-30 12:20:00,51.56,51.67,51.53,51.64,28290.0,40.8411,40.9282,40.8173,40.9044,28290.0
2016-06-30 12:30:00,51.64,51.71,51.58,51.69,65314.0,40.9044,40.9599,40.8569,40.944,65314.0
2016-06-30 12:40:00,51.71,51.79,51.66,51.77,51760.0,40.9599,41.0232,40.9203,41.0074,51760.0
2016-06-30 12:50:00,51.77,51.87,51.77,51.83,70217.0,41.0074,41.0866,41.0074,41.0549,70217.0
2016-06-30 13:00:00,51.83,51.83,51.76,51.77,85515.0,41.0549,41.0549,40.9995,41.0074,85515.0
2016-06-30 13:10:00,51.77,51.77,51.69,51.73,50278.0,41.0074,41.0074,40.944,40.9757,50278.0
2016-06-30 13:20:00,51.73,51.73,51.64,51.67,33567.0,40.9757,40.9757,40.9044,40.9282,33567.0
2016-06-30 13:30:00,51.68,51.74,51.65,51.72,98065.0,40.9361,40.9836,40.9123,40.9678,98065.0
2016-06-30 13:40:00,51.72,51.88,51.71,51.88,49076.0,40.9678,41.0945,40.9599,41.0945,49076.0
2016-06-30 13:50:00,51.87,51.89,51.81,51.88,61131.0,41.0866,41.1024,41.0391,41.0945,61131.0
2016-06-30 14:00:00,51.89,51.89,51.83,51.86,66824.0,41.1024,41.1024,41.0549,41.0787,66824.0
2016-06-30 14:10:00,51.86,51.9,51.85,51.9,64823.0,41.0787,41.1104,41.0708,41.1104,64823.0
2016-06-30 14:20:00,51.89,51.96,51.81,51.83,67580.0,41.1024,41.1579,41.0391,41.0549,67580.0
2016-06-30 14:30:00,51.84,51.86,51.75,51.82,56267.0,41.0628,41.0787,40.9916,41.047,56267.0
2016-06-30 14:40:00,51.82,51.96,51.81,51.92,82376.0,41.047,41.1579,41.0391,41.1262,82376.0
2016-06-30 14:50:00,51.91,52.06,51.91,52.05,89491.0,41.1183,41.2371,41.1183,41.2292,89491.0
2016-06-30 15:00:00,52.05,52.06,51.97,52.05,76792.0,41.2292,41.2371,41.1658,41.2292,76792.0
2016-06-30 15:10:00,52.04,52.04,51.91,51.95,94930.0,41.2213,41.2213,41.1183,41.15,94930.0
2016-06-30 15:20:00,51.95,52.07,51.92,52.07,92916.0,41.15,41.245,41.1262,41.245,92916.0
2016-06-30 15:30:00,52.08,52.08,51.95,51.98,133102.0,41.2529,41.2529,41.15,41.1737,133102.0
2016-06-30 15:40:00,51.98,52.03,51.94,52.01,223963.0,41.1737,41.2133,41.1421,41.1975,223963.0
2016-06-30 15:50:00,52.0,52.15,51.99,52.15,588741.0,41.1896,41.3084,41.1817,41.3084,588741.0
2016-07-01 09:30:00,51.97,52.18,51.87,52.14,148226.0,41.1658,41.3322,41.0866,41.3005,148226.0
2016-07-01 09:40:00,52.14,52.21,52.01,52.05,92922.0,41.3005,41.3559,41.1975,41.2292,92922.0
2016-07-01 09:50:00,52.05,52.1,51.81,51.93,62048.0,41.2292,41.2688,41.0391,41.1341,62048.0
2016-07-01 10:00:00,51.93,52.23,51.92,52.2,62491.0,41.1341,41.3718,41.1262,41.348,62491.0
2016-07-01 10:10:00,52.19,52.31,52.13,52.3,31268.0,41.3401,41.4351,41.2926,41.4272,31268.0
2016-07-01 10:20:00,52.31,52.41,52.31,52.37,37610.0,41.4351,41.5143,41.4351,41.4827,37610.0
2016-07-01 10:30:00,52.38,52.42,52.25,52.41,79242.0,41.4906,41.5223,41.3876,41.5143,79242.0
2016-07-01 10:40:00,52.4,52.47,52.38,52.45,52113.0,41.5064,41.5619,41.4906,41.546,52113.0
2016-07-01 10:50:00,52.44,52.49,52.34,52.36,105301.0,41.5381,41.5777,41.4589,41.4747,105301.0
2016-07-01 11:00:00,52.37,52.41,52.23,52.24,42374.0,41.4827,41.5143,41.3718,41.3797,42374.0
2016-07-01 11:10:00,52.22,52.25,52.11,52.14,35964.0,41.3638,41.3876,41.2767,41.3005,35964.0
2016-07-01 11:20:00,52.15,52.2,52.03,52.04,37326.0,41.3084,41.348,41.2133,41.2213,37326.0
2016-07-01 11:30:00,52.04,52.09,52.02,52.02,44914.0,41.2213,41.2609,41.2054,41.2054,44914.0
2016-07-01 11:40:00,52.03,52.1,52.03,52.09,26281.0,41.2133,41.2688,41.2133,41.2609,26281.0
2016-07-01 11:50:00,52.08,52.13,52.01,52.13,39898.0,41.2529,41.2926,41.1975,41.2926,39898.0
2016-07-01 12:00:00,52.13,52.14,52.07,52.08,71688.0,41.2926,41.3005,41.245,41.2529,71688.0
2016-07-01 12:10:00,52.09,52.1,51.92,51.95,88022.0,41.2609,41.2688,41.1262,41.15,88022.0
2016-07-01 12:20:00,51.94,51.95,51.82,51.83,53726.0,41.1421,41.15,41.047,41.0549,53726.0
2016-07-01 12:30:00,51.82,51.93,51.81,51.9,24416.0,41.047,41.1341,41.0391,41.1104,24416.0
2016-07-01 12:40:00,51.89,51.95,51.85,51.9,19044.0,41.1024,41.15,41.0708,41.1104,19044.0
2016-07-01 12:50:00,51.9,52.05,51.89,52.0,40850.0,41.1104,41.2292,41.1024,41.1896,40850.0
2016-07-01 13:00:00,52.01,52.06,52.01,52.03,25510.0,41.1975,41.2371,41.1975,41.2133,25510.0
2016-07-01 13:10:00,52.03,52.05,51.95,51.95,23887.0,41.2133,41.2292,41.15,41.15,23887.0
2016-07-01 13:20:00,51.96,51.97,51.82,51.82,68603.0,41.1579,41.1658,41.047,41.047,68603.0
2016-07-01 13:30:00,51.82,51.88,51.79,51.8,56569.0,41.047,41.0945,41.0232,41.0312,56569.0
2016-07-01 13:40:00,51.8,51.9,51.8,51.87,21544.0,41.0312,41.1104,41.0312,41.0866,21544.0
2016-07-01 13:50:00,51.88,51.95,51.86,51.94,44043.0,41.0945,41.15,41.0787,41.1421,44043.0
2016-07-01 14:00:00,51.94,52.0,51.94,51.94,28926.0,41.1421,41.1896,41.1421,41.1421,28926.0
2016-07-01 14:10:00,51.94,51.98,51.88,51.93,39901.0,41.1421,41.1737,41.0945,41.1341,39901.0
2016-07-01 14:20:00,51.93,51.98,51.91,51.97,28232.0,41.1341,41.1737,41.1183,41.1658,28232.0
2016-07-01 14:30:00,51.96,52.0,51.92,51.95,34874.0,41.1579,41.1896,41.1262,41.15,34874.0
2016-07-01 14:40:00,51.96,51.99,51.91,51.94,48325.0,41.1579,41.1817,41.1183,41.1421,48325.0
2016-07-01 14:50:00,51.93,52.04,51.93,52.04,35276.0,41.1341,41.2213,41.1341,41.2213,35276.0
2016-07-01 15:00:00,52.05,52.15,52.03,52.14,29946.0,41.2292,41.3084,41.2133,41.3005,29946.0
2016-07-01 15:10:00,52.13,52.17,52.13,52.16,42981.0,41.2926,41.3242,41.2926,41.3163,42981.0
2016-07-01 15:20:00,52.16,52.16,52.1,52.14,62230.0,41.3163,41.3163,41.2688,41.3005,62230.0
2016-07-01 15:30:00,52.13,52.2,52.05,52.08,105415.0,41.2926,41.348,41.2292,41.2529,105415.0
2016-07-01 15:40:00,52.08,52.19,52.07,52.15,104119.0,41.2529,41.3401,41.245,41.3084,104119.0
2016-07-01 15:50:00,52.14,52.23,52.14,52.18,189250.0,41.3005,41.3718,41.3005,41.3322,189250.0
2016-07-05 09:30:00,52.04,52.05,51.7,51.74,131545.0,41.2213,41.2292,40.9519,40.9836,131545.0
2016-07-05 09:40:00,51.74,51.8,51.3,51.3,44570.0,40.9836,41.0312,40.6351,40.6351,44570.0
2016-07-05 09:50:00,51.33,51.45,51.3,51.39,52540.0,40.6589,40.7539,40.6351,40.7064,52540.0
2016-07-05 10:00:00,51.37,51.41,51.29,51.32,38984.0,40.6906,40.7222,40.6272,40.6509,38984.0
2016-07-05 10:10:00,51.33,51.33,51.2,51.24,39840.0,40.6589,40.6589,40.5559,40.5876,39840.0
2016-07-05 10:20:00,51.23,51.3,51.16,51.3,49441.0,40.5797,40.6351,40.5242,40.6351,49441.0
2016-07-05 10:30:00,51.3,51.49,51.28,51.34,49802.0,40.6351,40.7856,40.6193,40.6668,49802.0
2016-07-05 10:40:00,51.35,51.43,51.25,51.26,34684.0,40.6747,40.7381,40.5955,40.6034,34684.0
2016-07-05 10:50:00,51.25,51.27,51.16,51.18,39839.0,40.5955,40.6113,40.5242,40.54,39839.0
2016-07-05 11:00:00,51.17,51.22,51.03,51.1,76797.0,40.5321,40.5717,40.4212,40.4767,76797.0
2016-07-05 11:10:00,51.1,51.23,51.0,51.21,45780.0,40.4767,40.5797,40.3975,40.5638,45780.0
2016-07-05 11:20:00,51.2,51.29,51.18,51.19,45378.0,40.5559,40.6272,40.54,40.548,45378.0
2016-07-05 11:30:00,51.18,51.21,51.12,51.2,43126.0,40.54,40.5638,40.4925,40.5559,43126.0
2016-07-05 11:40:00,51.19,51.24,51.1,51.12,31119.0,40.548,40.5876,40.4767,40.4925,31119.0
2016-07-05 11:50:00,51.12,51.14,51.08,51.12,44325.0,40.4925,40.5084,40.4608,40.4925,44325.0
2016-07-05 12:00:00,51.12,51.12,51.04,51.04,31889.0,40.4925,40.4925,40.4292,40.4292,31889.0
2016-07-05 12:10:00,51.04,51.06,50.97,51.0,74932.0,40.4292,40.445,40.3737,40.3975,74932.0
2016-07-05 12:20:00,51.0,51.1,50.99,51.08,48292.0,40.3975,40.4767,40.3895,40.4608,48292.0
2016-07-05 12:30:00,51.09,51.12,51.04,51.05,24469.0,40.4688,40.4925,40.4292,40.4371,24469.0
2016-07-05 12:40:00,51.06,51.08,51.01,51.03,23616.0,40.445,40.4608,40.4054,40.4212,23616.0
2016-07-05 12:50:00,51.03,51.03,50.95,51.01,19501.0,40.4212,40.4212,40.3579,40.4054,19501.0
2016-07-05 13:00:00,51.01,51.03,50.96,51.0,26592.0,40.4054,40.4212,40.3658,40.3975,26592.0
2016-07-05 13:10:00,51.0,51.02,50.85,50.85,52340.0,40.3975,40.4133,40.2787,40.2787,52340.0
2016-07-05 13:20:00,50.86,50.86,50.76,50.78,43488.0,40.2866,40.2866,40.2074,40.2232,43488.0
2016-07-05 13:30:00,50.77,50.82,50.74,50.77,55961.0,40.2153,40.2549,40.1915,40.2153,55961.0
2016-07-05 13:40:00,50.77,50.8,50.7,50.78,39023.0,40.2153,40.239,40.1598,40.2232,39023.0
2016-07-05 13:50:00,50.78,50.85,50.77,50.84,20873.0,40.2232,40.2787,40.2153,40.2707,20873.0
2016-07-05 14:00:00,50.84,50.94,50.83,50.91,45305.0,40.2707,40.3499,40.2628,40.3262,45305.0
2016-07-05 14:10:00,50.92,50.97,50.91,50.92,59753.0,40.3341,40.3737,40.3262,40.3341,59753.0
2016-07-05 14:20:00,50.92,50.92,50.78,50.82,61492.0,40.3341,40.3341,40.2232,40.2549,61492.0
2016-07-05 14:30:00,50.81,50.88,50.8,50.82,33530.0,40.247,40.3024,40.239,40.2549,33530.0
2016-07-05 14:40:00,50.82,50.84,50.75,50.77,30682.0,40.2549,40.2707,40.1994,40.2153,30682.0
2016-07-05 14:50:00,50.78,50.84,50.71,50.83,34722.0,40.2232,40.2707,40.1678,40.2628,34722.0
2016-07-05 15:00:00,50.83,50.89,50.81,50.86,57983.0,40.2628,40.3103,40.247,40.2866,57983.0
2016-07-05 15:10:00,50.86,50.93,50.85,50.89,58729.0,40.2866,40.342,40.2787,40.3103,58729.0
2016-07-05 15:20:00,50.9,50.95,50.89,50.91,73978.0,40.3183,40.3579,40.3103,40.3262,73978.0
2016-07-05 15:30:00,50.91,51.1,50.9,51.07,103842.0,40.3262,40.4767,40.3183,40.4529,103842.0
2016-07-05 15:40:00,51.08,51.18,51.05,51.12,171518.0,40.4608,40.54,40.4371,40.4925,171518.0
2016-07-05 15:50:00,51.12,51.13,51.02,51.03,404602.0,40.4925,40.5004,40.4133,40.4212,404602.0
2016-07-06 09:30:00,51.73,51.86,50.7,50.83,178959.0,40.9757,41.0787,40.1598,40.2628,178959.0
2016-07-06 09:40:00,50.83,51.05,50.75,51.01,44099.0,40.2628,40.4371,40.1994,40.4054,44099.0
2016-07-06 09:50:00,51.02,51.17,50.99,51.02,43009.0,40.4133,40.5321,40.3895,40.4133,43009.0
2016-07-06 10:00:00,51.02,51.19,50.9,50.94,97115.0,40.4133,40.548,40.3183,40.3499,97115.0
2016-07-06 10:10:00,50.94,50.95,50.64,50.65,56481.0,40.3499,40.3579,40.1123,40.1202,56481.0
2016-07-06 10:20:00,50.65,50.76,50.56,50.61,58209.0,40.1202,40.2074,40.0489,40.0885,58209.0
2016-07-06 10:30:00,50.6,50.78,50.55,50.71,71797.0,40.0806,40.2232,40.041,40.1678,71797.0
2016-07-06 10:40:00,50.71,50.79,50.66,50.75,56297.0,40.1678,40.2311,40.1282,40.1994,56297.0
2016-07-06 10:50:00,50.77,50.88,50.77,50.87,63749.0,40.2153,40.3024,40.2153,40.2945,63749.0
2016-07-06 11:00:00,50.88,51.04,50.87,51.01,59745.0,40.3024,40.4292,40.2945,40.4054,59745.0
2016-07-06 11:10:00,51.01,51.11,51.0,51.02,65077.0,40.4054,40.4846,40.3975,40.4133,65077.0
2016-07-06 11:20:00,51.02,51.03,50.89,50.9,50127.0,40.4133,40.4212,40.3103,40.3183,50127.0
2016-07-06 11:30:00,50.9,50.97,50.88,50.96,45951.0,40.3183,40.3737,40.3024,40.3658,45951.0
2016-07-06 11:40:00,50.97,51.03,50.95,50.98,40689.0,40.3737,40.4212,40.3579,40.3816,40689.0
2016-07-06 11:50:00,50.97,51.14,50.97,51.13,39946.0,40.3737,40.5084,40.3737,40.5004,39946.0
2016-07-06 12:00:00,51.13,51.3,51.13,51.23,37377.0,40.5004,40.6351,40.5004,40.5797,37377.0
2016-07-06 12:10:00,51.23,51.25,51.14,51.23,40976.0,40.5797,40.5955,40.5084,40.5797,40976.0
2016-07-06 12:20:00,51.24,51.31,51.22,51.25,25666.0,40.5876,40.643,40.5717,40.5955,25666.0
2016-07-06 12:30:00,51.25,51.26,51.17,51.2,25516.0,40.5955,40.6034,40.5321,40.5559,25516.0
2016-07-06 12:40:00,51.2,51.24,51.14,51.15,27637.0,40.5559,40.5876,40.5084,40.5163,27637.0
2016-07-06 12:50:00,51.16,51.26,51.13,51.26,25095.0,40.5242,40.6034,40.5004,40.6034,25095.0
2016-07-06 13:00:00,51.25,51.35,51.24,51.31,31403.0,40.5955,40.6747,40.5876,40.643,31403.0
2016-07-06 13:10:00,51.31,51.34,51.27,51.29,46035.0,40.643,40.6668,40.6113,40.6272,46035.0
2016-07-06 13:20:00,51.29,51.34,51.2,51.28,24780.0,40.6272,40.6668,40.5559,40.6193,24780.0
2016-07-06 13:30:00,51.28,51.31,51.25,51.3,28736.0,40.6193,40.643,40.5955,40.6351,28736.0
2016-07-06 13:40:00,51.29,51.32,51.22,51.24,30956.0,40.6272,40.6509,40.5717,40.5876,30956.0
2016-07-06 13:50:00,51.23,51.34,51.23,51.28,22473.0,40.5797,40.6668,40.5797,40.6193,22473.0
2016-07-06 14:00:00,51.28,51.37,51.19,51.33,39972.0,40.6193,40.6906,40.548,40.6589,39972.0
2016-07-06 14:10:00,51.35,51.38,51.18,51.33,46016.0,40.6747,40.6985,40.54,40.6589,46016.0
2016-07-06 14:20:00,51.35,51.36,51.26,51.29,46235.0,40.6747,40.6826,40.6034,40.6272,46235.0
2016-07-06 14:30:00,51.29,51.4,51.27,51.39,44608.0,40.6272,40.7143,40.6113,40.7064,44608.0
2016-07-06 14:40:00,51.38,51.4,51.31,51.32,41767.0,40.6985,40.7143,40.643,40.6509,41767.0
2016-07-06 14:50:00,51.32,51.49,51.32,51.47,41265.0,40.6509,40.7856,40.6509,40.7698,41265.0
2016-07-06 15:00:00,51.48,51.5,51.4,51.46,40759.0,40.7777,40.7935,40.7143,40.7618,40759.0
2016-07-06 15:10:00,51.46,51.51,51.43,51.48,36433.0,40.7618,40.8014,40.7381,40.7777,36433.0
2016-07-06 15:20:00,51.48,51.48,51.4,51.43,46906.0,40.7777,40.7777,40.7143,40.7381,46906.0
2016-07-06 15:30:00,51.44,51.59,51.43,51.57,76399.0,40.746,40.8648,40.7381,40.849,76399.0
2016-07-06 15:40:00,51.57,51.66,51.54,51.54,120906.0,40.849,40.9203,40.8252,40.8252,120906.0
2016-07-06 15:50:00,51.55,51.68,51.54,51.65,229983.0,40.8331,40.9361,40.8252,40.9123,229983.0
2016-07-07 09:30:00,51.73,52.18,51.73,52.08,109635.0,40.9757,41.3322,40.9757,41.2529,109635.0
2016-07-07 09:40:00,52.06,52.27,52.04,52.11,60212.0,41.2371,41.4034,41.2213,41.2767,60212.0
2016-07-07 09:50:00,52.1,52.23,52.09,52.15,55132.0,41.2688,41.3718,41.2609,41.3084,55132.0
2016-07-07 10:00:00,52.16,52.18,51.97,51.98,64370.0,41.3163,41.3322,41.1658,41.1737,64370.0
2016-07-07 10:10:00,51.98,52.12,51.97,52.07,89374.0,41.1737,41.2846,41.1658,41.245,89374.0
2016-07-07 10:20:00,52.08,52.18,52.03,52.16,109297.0,41.2529,41.3322,41.2133,41.3163,109297.0
2016-07-07 10:30:00,52.17,52.41,52.16,52.38,117802.0,41.3242,41.5143,41.3163,41.4906,117802.0
2016-07-07 10:40:00,52.38,52.42,52.21,52.34,114071.0,41.4906,41.5223,41.3559,41.4589,114071.0
2016-07-07 10:50:00,52.34,52.37,52.13,52.15,105777.0,41.4589,41.4827,41.2926,41.3084,105777.0
2016-07-07 11:00:00,52.14,52.18,51.98,52.1,111885.0,41.3005,41.3322,41.1737,41.2688,111885.0
2016-07-07 11:10:00,52.1,52.23,52.08,52.17,96518.0,41.2688,41.3718,41.2529,41.3242,96518.0
2016-07-07 11:20:00,52.18,52.2,52.1,52.2,72785.0,41.3322,41.348,41.2688,41.348,72785.0
2016-07-07 11:30:00,52.2,52.24,52.11,52.24,83100.0,41.348,41.3797,41.2767,41.3797,83100.0
2016-07-07 11:40:00,52.24,52.26,52.09,52.12,138933.0,41.3797,41.3955,41.2609,41.2846,138933.0
2016-07-07 11:50:00,52.13,52.31,52.13,52.3,88409.0,41.2926,41.4351,41.2926,41.4272,88409.0
2016-07-07 12:00:00,52.3,52.32,52.28,52.3,102932.0,41.4272,41.4431,41.4114,41.4272,102932.0
2016-07-07 12:10:00,52.3,52.38,52.29,52.32,73648.0,41.4272,41.4906,41.4193,41.4431,73648.0
2016-07-07 12:20:00,52.32,52.37,52.25,52.34,113865.0,41.4431,41.4827,41.3876,41.4589,113865.0
2016-07-07 12:30:00,52.34,52.35,52.28,52.33,54805.0,41.4589,41.4668,41.4114,41.451,54805.0
2016-07-07 12:40:00,52.33,52.37,52.29,52.29,60267.0,41.451,41.4827,41.4193,41.4193,60267.0
2016-07-07 12:50:00,52.3,52.3,52.17,52.18,57137.0,41.4272,41.4272,41.3242,41.3322,57137.0
2016-07-07 13:00:00,52.18,52.21,52.03,52.12,50802.0,41.3322,41.3559,41.2133,41.2846,50802.0
2016-07-07 13:10:00,52.12,52.12,52.04,52.12,61432.0,41.2846,41.2846,41.2213,41.2846,61432.0
2016-07-07 13:20:00,52.11,52.17,52.09,52.1,33878.0,41.2767,41.3242,41.2609,41.2688,33878.0
2016-07-07 13:30:00,52.1,52.22,52.1,52.19,44034.0,41.2688,41.3638,41.2688,41.3401,44034.0
2016-07-07 13:40:00,52.19,52.19,52.06,52.12,29932.0,41.3401,41.3401,41.2371,41.2846,29932.0
2016-07-07 13:50:00,52.11,52.11,51.96,52.05,71686.0,41.2767,41.2767,41.1579,41.2292,71686.0
2016-07-07 14:00:00,52.05,52.07,51.92,51.93,40728.0,41.2292,41.245,41.1262,41.1341,40728.0
2016-07-07 14:10:00,51.94,51.95,51.85,51.9,49630.0,41.1421,41.15,41.0708,41.1104,49630.0
2016-07-07 14:20:00,51.88,51.99,51.88,51.94,51895.0,41.0945,41.1817,41.0945,41.1421,51895.0
2016-07-07 14:30:00,51.94,51.95,51.85,51.92,178770.0,41.1421,41.15,41.0708,41.1262,178770.0
2016-07-07 14:40:00,51.93,51.97,51.87,51.93,38655.0,41.1341,41.1658,41.0866,41.1341,38655.0
2016-07-07 14:50:00,51.93,52.02,51.88,51.97,68531.0,41.1341,41.2054,41.0945,41.1658,68531.0
2016-07-07 15:00:00,51.96,52.16,51.91,52.15,58148.0,41.1579,41.3163,41.1183,41.3084,58148.0
2016-07-07 15:10:00,52.15,52.25,52.13,52.23,93053.0,41.3084,41.3876,41.2926,41.3718,93053.0
2016-07-07 15:20:00,52.23,52.25,52.19,52.24,129977.0,41.3718,41.3876,41.3401,41.3797,129977.0
2016-07-07 15:30:00,52.25,52.4,52.22,52.37,181476.0,41.3876,41.5064,41.3638,41.4827,181476.0
2016-07-07 15:40:00,52.37,52.45,52.36,52.41,175651.0,41.4827,41.546,41.4747,41.5143,175651.0
2016-07-07 15:50:00,52.41,52.43,52.35,52.36,354002.0,41.5143,41.5302,41.4668,41.4747,354002.0
2016-07-08 09:30:00,52.79,53.24,52.77,52.85,184689.0,41.8153,42.1718,41.7995,41.8629,184689.0
2016-07-08 09:40:00,52.84,53.0,52.79,52.98,73183.0,41.8549,41.9817,41.8153,41.9658,73183.0
2016-07-08 09:50:00,52.98,53.08,52.92,52.99,94738.0,41.9658,42.0451,41.9183,41.9738,94738.0
2016-07-08 10:00:00,53.01,53.21,53.0,53.15,58570.0,41.9896,42.148,41.9817,42.1005,58570.0
2016-07-08 10:10:00,53.16,53.27,53.13,53.13,64514.0,42.1084,42.1956,42.0847,42.0847,64514.0
2016-07-08 10:20:00,53.11,53.11,52.93,53.06,46906.0,42.0688,42.0688,41.9262,42.0292,46906.0
2016-07-08 10:30:00,53.07,53.11,52.93,52.93,74522.0,42.0371,42.0688,41.9262,41.9262,74522.0
2016-07-08 10:40:00,52.92,53.1,52.92,53.08,61100.0,41.9183,42.0609,41.9183,42.0451,61100.0
2016-07-08 10:50:00,53.07,53.14,53.06,53.07,56969.0,42.0371,42.0926,42.0292,42.0371,56969.0
2016-07-08 11:00:00,53.06,53.17,53.04,53.16,59756.0,42.0292,42.1163,42.0134,42.1084,59756.0
2016-07-08 11:10:00,53.16,53.25,53.16,53.18,72078.0,42.1084,42.1797,42.1084,42.1243,72078.0
2016-07-08 11:20:00,53.18,53.25,53.18,53.22,77197.0,42.1243,42.1797,42.1243,42.1559,77197.0
2016-07-08 11:30:00,53.21,53.21,53.04,53.04,78636.0,42.148,42.148,42.0134,42.0134,78636.0
2016-07-08 11:40:00,53.05,53.1,53.0,53.09,48451.0,42.0213,42.0609,41.9817,42.053,48451.0
2016-07-08 11:50:00,53.09,53.11,53.04,53.05,29890.0,42.053,42.0688,42.0134,42.0213,29890.0
2016-07-08 12:00:00,53.06,53.14,53.02,53.13,32884.0,42.0292,42.0926,41.9975,42.0847,32884.0
2016-07-08 12:10:00,53.13,53.18,53.09,53.1,91663.0,42.0847,42.1243,42.053,42.0609,91663.0
2016-07-08 12:20:00,53.1,53.12,53.04,53.11,26374.0,42.0609,42.0767,42.0134,42.0688,26374.0
2016-07-08 12:30:00,53.11,53.19,53.11,53.17,24217.0,42.0688,42.1322,42.0688,42.1163,24217.0
2016-07-08 12:40:00,53.18,53.2,53.16,53.16,21155.0,42.1243,42.1401,42.1084,42.1084,21155.0
2016-07-08 12:50:00,53.16,53.24,53.15,53.22,40518.0,42.1084,42.1718,42.1005,42.1559,40518.0
2016-07-08 13:00:00,53.23,53.25,53.15,53.25,133537.0,42.1639,42.1797,42.1005,42.1797,133537.0
2016-07-08 13:10:00,53.26,53.27,53.2,53.2,34274.0,42.1876,42.1956,42.1401,42.1401,34274.0
2016-07-08 13:20:00,53.21,53.24,53.17,53.23,40552.0,42.148,42.1718,42.1163,42.1639,40552.0
2016-07-08 13:30:00,53.23,53.27,53.23,53.26,43292.0,42.1639,42.1956,42.1639,42.1876,43292.0
2016-07-08 13:40:00,53.27,53.3,53.22,53.28,92361.0,42.1956,42.2193,42.1559,42.2035,92361.0
2016-07-08 13:50:00,53.29,53.29,53.21,53.23,44846.0,42.2114,42.2114,42.148,42.1639,44846.0
2016-07-08 14:00:00,53.22,53.24,53.17,53.23,57213.0,42.1559,42.1718,42.1163,42.1639,57213.0
2016-07-08 14:10:00,53.23,53.27,53.2,53.27,44632.0,42.1639,42.1956,42.1401,42.1956,44632.0
2016-07-08 14:20:00,53.26,53.36,53.26,53.36,42961.0,42.1876,42.2668,42.1876,42.2668,42961.0
2016-07-08 14:30:00,53.36,53.49,53.34,53.41,56428.0,42.2668,42.3698,42.251,42.3064,56428.0
2016-07-08 14:40:00,53.41,53.42,53.34,53.41,54276.0,42.3064,42.3144,42.251,42.3064,54276.0
2016-07-08 14:50:00,53.41,53.5,53.37,53.38,62770.0,42.3064,42.3777,42.2748,42.2827,62770.0
2016-07-08 15:00:00,53.38,53.39,53.31,53.35,73287.0,42.2827,42.2906,42.2272,42.2589,73287.0
2016-07-08 15:10:00,53.36,53.39,53.33,53.37,72728.0,42.2668,42.2906,42.2431,42.2748,72728.0
2016-07-08 15:20:00,53.37,53.38,53.31,53.32,78785.0,42.2748,42.2827,42.2272,42.2352,78785.0
2016-07-08 15:30:00,53.32,53.37,53.29,53.34,111527.0,42.2352,42.2748,42.2114,42.251,111527.0
2016-07-08 15:40:00,53.34,53.36,53.3,53.35,124677.0,42.251,42.2668,42.2193,42.2589,124677.0
2016-07-08 15:50:00,53.36,53.47,53.35,53.43,596732.0,42.2668,42.354,42.2589,42.3223,596732.0
2016-07-11 09:30:00,53.7,53.86,53.69,53.8,126858.0,42.5362,42.6629,42.5282,42.6154,126858.0
2016-07-11 09:40:00,53.78,53.9,53.71,53.73,95523.0,42.5995,42.6946,42.5441,42.5599,95523.0
2016-07-11 09:50:00,53.74,53.74,53.62,53.68,35186.0,42.5678,42.5678,42.4728,42.5203,35186.0
2016-07-11 10:00:00,53.69,53.82,53.66,53.8,37913.0,42.5282,42.6312,42.5045,42.6154,37913.0
2016-07-11 10:10:00,53.79,53.8,53.67,53.67,47022.0,42.6074,42.6154,42.5124,42.5124,47022.0
2016-07-11 10:20:00,53.67,53.69,53.52,53.53,52885.0,42.5124,42.5282,42.3936,42.4015,52885.0
2016-07-11 10:30:00,53.53,53.75,53.52,53.74,26579.0,42.4015,42.5758,42.3936,42.5678,26579.0
2016-07-11 10:40:00,53.74,53.83,53.72,53.81,47943.0,42.5678,42.6391,42.552,42.6233,47943.0
2016-07-11 10:50:00,53.82,53.9,53.81,53.88,51491.0,42.6312,42.6946,42.6233,42.6787,51491.0
2016-07-11 11:00:00,53.87,53.92,53.84,53.88,49963.0,42.6708,42.7104,42.6471,42.6787,49963.0
2016-07-11 11:10:00,53.88,53.98,53.88,53.93,69264.0,42.6787,42.758,42.6787,42.7183,69264.0
2016-07-11 11:20:00,53.93,54.0,53.9,53.98,72942.0,42.7183,42.7738,42.6946,42.758,72942.0
2016-07-11 11:30:00,53.98,54.0,53.92,53.94,61758.0,42.758,42.7738,42.7104,42.7263,61758.0
2016-07-11 11:40:00,53.94,53.95,53.87,53.9,27229.0,42.7263,42.7342,42.6708,42.6946,27229.0
2016-07-11 11:50:00,53.9,53.99,53.89,53.97,51299.0,42.6946,42.7659,42.6867,42.75,51299.0
2016-07-11 12:00:00,53.97,53.98,53.92,53.94,68174.0,42.75,42.758,42.7104,42.7263,68174.0
2016-07-11 12:10:00,53.93,53.95,53.87,53.9,30731.0,42.7183,42.7342,42.6708,42.6946,30731.0
2016-07-11 12:20:00,53.9,53.93,53.89,53.91,23918.0,42.6946,42.7183,42.6867,42.7025,23918.0
2016-07-11 12:30:00,53.91,54.04,53.91,54.04,69140.0,42.7025,42.8055,42.7025,42.8055,69140.0
2016-07-11 12:40:00,54.04,54.1,54.03,54.07,44449.0,42.8055,42.853,42.7976,42.8292,44449.0
2016-07-11 12:50:00,54.07,54.09,54.02,54.04,28398.0,42.8292,42.8451,42.7896,42.8055,28398.0
2016-07-11 13:00:00,54.04,54.06,53.99,54.05,37057.0,42.8055,42.8213,42.7659,42.8134,37057.0
2016-07-11 13:10:00,54.05,54.08,54.04,54.06,89317.0,42.8134,42.8372,42.8055,42.8213,89317.0
2016-07-11 13:20:00,54.05,54.09,54.02,54.05,41950.0,42.8134,42.8451,42.7896,42.8134,41950.0
2016-07-11 13:30:00,54.06,54.1,54.03,54.1,54651.0,42.8213,42.853,42.7976,42.853,54651.0
2016-07-11 13:40:00,54.09,54.15,54.08,54.13,144591.0,42.8451,42.8926,42.8372,42.8768,144591.0
2016-07-11 13:50:00,54.13,54.16,54.08,54.08,51447.0,42.8768,42.9005,42.8372,42.8372,51447.0
2016-07-11 14:00:00,54.08,54.09,54.01,54.01,42916.0,42.8372,42.8451,42.7817,42.7817,42916.0
2016-07-11 14:10:00,54.02,54.02,53.97,53.99,40333.0,42.7896,42.7896,42.75,42.7659,40333.0
2016-07-11 14:20:00,53.98,54.03,53.98,54.0,49650.0,42.758,42.7976,42.758,42.7738,49650.0
2016-07-11 14:30:00,54.0,54.03,53.99,54.02,35142.0,42.7738,42.7976,42.7659,42.7896,35142.0
2016-07-11 14:40:00,54.02,54.03,53.98,53.99,50539.0,42.7896,42.7976,42.758,42.7659,50539.0
2016-07-11 14:50:00,53.99,54.03,53.98,54.0,40494.0,42.7659,42.7976,42.758,42.7738,40494.0
2016-07-11 15:00:00,54.0,54.04,54.0,54.03,55350.0,42.7738,42.8055,42.7738,42.7976,55350.0
2016-07-11 15:10:00,54.03,54.09,54.02,54.06,57592.0,42.7976,42.8451,42.7896,42.8213,57592.0
2016-07-11 15:20:00,54.07,54.08,54.0,54.0,48349.0,42.8292,42.8372,42.7738,42.7738,48349.0
2016-07-11 15:30:00,54.0,54.01,53.96,54.0,81811.0,42.7738,42.7817,42.7421,42.7738,81811.0
2016-07-11 15:40:00,54.0,54.0,53.88,53.88,111385.0,42.7738,42.7738,42.6787,42.6787,111385.0
2016-07-11 15:50:00,53.89,53.93,53.86,53.86,281162.0,42.6867,42.7183,42.6629,42.6629,281162.0
2016-07-12 09:30:00,54.09,54.54,54.08,54.49,146693.0,42.8451,43.2015,42.8372,43.1619,146693.0
2016-07-12 09:40:00,54.5,54.65,54.43,54.56,79104.0,43.1698,43.2887,43.1144,43.2174,79104.0
2016-07-12 09:50:00,54.55,54.7,54.46,54.61,88028.0,43.2095,43.3283,43.1382,43.257,88028.0
2016-07-12 10:00:00,54.61,54.68,54.53,54.53,122252.0,43.257,43.3124,43.1936,43.1936,122252.0
2016-07-12 10:10:00,54.53,54.59,54.43,54.53,97949.0,43.1936,43.2411,43.1144,43.1936,97949.0
2016-07-12 10:20:00,54.53,54.62,54.5,54.57,240272.0,43.1936,43.2649,43.1698,43.2253,240272.0
2016-07-12 10:30:00,54.57,54.65,54.56,54.6,52931.0,43.2253,43.2887,43.2174,43.2491,52931.0
2016-07-12 10:40:00,54.6,54.65,54.59,54.62,63915.0,43.2491,43.2887,43.2411,43.2649,63915.0
2016-07-12 10:50:00,54.63,54.67,54.58,54.61,48044.0,43.2728,43.3045,43.2332,43.257,48044.0
2016-07-12 11:00:00,54.6,54.68,54.58,54.64,56917.0,43.2491,43.3124,43.2332,43.2807,56917.0
2016-07-12 11:10:00,54.63,54.69,54.57,54.61,73249.0,43.2728,43.3203,43.2253,43.257,73249.0
2016-07-12 11:20:00,54.62,54.74,54.61,54.73,137187.0,43.2649,43.36,43.257,43.352,137187.0
2016-07-12 11:30:00,54.73,54.85,54.71,54.79,155773.0,43.352,43.4471,43.3362,43.3996,155773.0
2016-07-12 11:40:00,54.8,54.84,54.78,54.79,45359.0,43.4075,43.4392,43.3916,43.3996,45359.0
2016-07-12 11:50:00,54.79,54.9,54.78,54.87,113408.0,43.3996,43.4867,43.3916,43.4629,113408.0
2016-07-12 12:00:00,54.87,54.97,54.85,54.88,165966.0,43.4629,43.5421,43.4471,43.4708,165966.0
2016-07-12 12:10:00,54.88,54.93,54.88,54.89,45647.0,43.4708,43.5105,43.4708,43.4788,45647.0
2016-07-12 12:20:00,54.89,54.92,54.85,54.92,40746.0,43.4788,43.5025,43.4471,43.5025,40746.0
2016-07-12 12:30:00,54.92,54.95,54.9,54.92,56185.0,43.5025,43.5263,43.4867,43.5025,56185.0
2016-07-12 12:40:00,54.92,54.97,54.92,54.95,86771.0,43.5025,43.5421,43.5025,43.5263,86771.0
2016-07-12 12:50:00,54.95,55.0,54.94,54.95,58627.0,43.5263,43.5659,43.5184,43.5263,58627.0
2016-07-12 13:00:00,54.95,54.95,54.81,54.84,50608.0,43.5263,43.5263,43.4154,43.4392,50608.0
2016-07-12 13:10:00,54.84,54.91,54.82,54.9,53260.0,43.4392,43.4946,43.4233,43.4867,53260.0
2016-07-12 13:20:00,54.9,54.91,54.87,54.89,30518.0,43.4867,43.4946,43.4629,43.4788,30518.0
2016-07-12 13:30:00,54.89,54.99,54.88,54.98,47445.0,43.4788,43.558,43.4708,43.5501,47445.0
2016-07-12 13:40:00,54.99,55.05,54.98,55.0,125165.0,43.558,43.6055,43.5501,43.5659,125165.0
2016-07-12 13:50:00,55.0,55.01,54.89,54.9,57102.0,43.5659,43.5738,43.4788,43.4867,57102.0
2016-07-12 14:00:00,54.9,55.01,54.9,54.98,100179.0,43.4867,43.5738,43.4867,43.5501,100179.0
2016-07-12 14:10:00,54.98,55.04,54.98,55.0,94903.0,43.5501,43.5976,43.5501,43.5659,94903.0
2016-07-12 14:20:00,55.0,55.1,54.99,55.09,90240.0,43.5659,43.6451,43.558,43.6372,90240.0
2016-07-12 14:30:00,55.08,55.13,55.03,55.07,87725.0,43.6293,43.6689,43.5897,43.6213,87725.0
2016-07-12 14:40:00,55.07,55.11,55.02,55.05,56940.0,43.6213,43.653,43.5817,43.6055,56940.0
2016-07-12 14:50:00,55.05,55.12,55.03,55.09,81353.0,43.6055,43.661,43.5897,43.6372,81353.0
2016-07-12 15:00:00,55.09,55.12,55.02,55.06,114694.0,43.6372,43.661,43.5817,43.6134,114694.0
2016-07-12 15:10:00,55.05,55.07,54.98,55.0,82638.0,43.6055,43.6213,43.5501,43.5659,82638.0
2016-07-12 15:20:00,55.0,55.05,54.99,55.02,76353.0,43.5659,43.6055,43.558,43.5817,76353.0
2016-07-12 15:30:00,55.02,55.14,55.0,55.12,116741.0,43.5817,43.6768,43.5659,43.661,116741.0
2016-07-12 15:40:00,55.12,55.12,55.03,55.05,128808.0,43.661,43.661,43.5897,43.6055,128808.0
2016-07-12 15:50:00,55.05,55.08,55.0,55.01,300399.0,43.6055,43.6293,43.5659,43.5738,300399.0
2016-07-13 09:30:00,55.2,55.27,54.98,55.05,87603.0,43.7243,43.7798,43.5501,43.6055,87603.0
2016-07-13 09:40:00,55.06,55.06,54.87,54.89,107086.0,43.6134,43.6134,43.4629,43.4788,107086.0
2016-07-13 09:50:00,54.9,54.92,54.78,54.88,85764.0,43.4867,43.5025,43.3916,43.4708,85764.0
2016-07-13 10:00:00,54.89,54.93,54.83,54.9,42712.0,43.4788,43.5105,43.4312,43.4867,42712.0
2016-07-13 10:10:00,54.9,55.06,54.84,55.04,92777.0,43.4867,43.6134,43.4392,43.5976,92777.0
2016-07-13 10:20:00,55.04,55.1,55.03,55.03,112211.0,43.5976,43.6451,43.5897,43.5897,112211.0
2016-07-13 10:30:00,55.02,55.12,55.02,55.05,90465.0,43.5817,43.661,43.5817,43.6055,90465.0
2016-07-13 10:40:00,55.05,55.18,55.05,55.1,42911.0,43.6055,43.7085,43.6055,43.6451,42911.0
2016-07-13 10:50:00,55.11,55.16,55.08,55.11,51169.0,43.653,43.6926,43.6293,43.653,51169.0
2016-07-13 11:00:00,55.1,55.13,55.0,55.04,179135.0,43.6451,43.6689,43.5659,43.5976,179135.0
2016-07-13 11:10:00,55.04,55.07,54.91,54.91,41166.0,43.5976,43.6213,43.4946,43.4946,41166.0
2016-07-13 11:20:00,54.92,54.96,54.85,54.89,46839.0,43.5025,43.5342,43.4471,43.4788,46839.0
2016-07-13 11:30:00,54.91,54.91,54.79,54.81,74893.0,43.4946,43.4946,43.3996,43.4154,74893.0
2016-07-13 11:40:00,54.8,54.83,54.78,54.79,46576.0,43.4075,43.4312,43.3916,43.3996,46576.0
2016-07-13 11:50:00,54.79,54.91,54.78,54.9,39105.0,43.3996,43.4946,43.3916,43.4867,39105.0
2016-07-13 12:00:00,54.9,54.94,54.89,54.93,23349.0,43.4867,43.5184,43.4788,43.5105,23349.0
2016-07-13 12:10:00,54.92,54.95,54.9,54.94,30838.0,43.5025,43.5263,43.4867,43.5184,30838.0
2016-07-13 12:20:00,54.94,54.96,54.89,54.9,37570.0,43.5184,43.5342,43.4788,43.4867,37570.0
2016-07-13 12:30:00,54.91,54.91,54.86,54.89,21720.0,43.4946,43.4946,43.455,43.4788,21720.0
2016-07-13 12:40:00,54.88,54.96,54.87,54.93,19825.0,43.4708,43.5342,43.4629,43.5105,19825.0
2016-07-13 12:50:00,54.94,54.95,54.89,54.95,25758.0,43.5184,43.5263,43.4788,43.5263,25758.0
2016-07-13 13:00:00,54.95,55.05,54.95,55.05,29559.0,43.5263,43.6055,43.5263,43.6055,29559.0
2016-07-13 13:10:00,55.05,55.11,55.05,55.11,35697.0,43.6055,43.653,43.6055,43.653,35697.0
2016-07-13 13:20:00,55.1,55.1,54.97,54.98,37539.0,43.6451,43.6451,43.5421,43.5501,37539.0
2016-07-13 13:30:00,54.98,55.0,54.94,54.98,31184.0,43.5501,43.5659,43.5184,43.5501,31184.0
2016-07-13 13:40:00,54.99,55.09,54.99,55.08,54760.0,43.558,43.6372,43.558,43.6293,54760.0
2016-07-13 13:50:00,55.08,55.09,54.94,55.01,43221.0,43.6293,43.6372,43.5184,43.5738,43221.0
2016-07-13 14:00:00,55.0,55.03,54.9,55.03,34024.0,43.5659,43.5897,43.4867,43.5897,34024.0
2016-07-13 14:10:00,55.04,55.09,55.0,55.0,40959.0,43.5976,43.6372,43.5659,43.5659,40959.0
2016-07-13 14:20:00,55.0,55.07,54.98,55.06,31243.0,43.5659,43.6213,43.5501,43.6134,31243.0
2016-07-13 14:30:00,55.07,55.09,54.98,55.01,45692.0,43.6213,43.6372,43.5501,43.5738,45692.0
2016-07-13 14:40:00,55.01,55.06,54.98,55.05,40968.0,43.5738,43.6134,43.5501,43.6055,40968.0
2016-07-13 14:50:00,55.04,55.07,54.98,55.01,45146.0,43.5976,43.6213,43.5501,43.5738,45146.0
2016-07-13 15:00:00,55.02,55.09,54.98,55.01,42229.0,43.5817,43.6372,43.5501,43.5738,42229.0
2016-07-13 15:10:00,55.01,55.02,54.94,55.02,47554.0,43.5738,43.5817,43.5184,43.5817,47554.0
2016-07-13 15:20:00,55.02,55.05,54.97,55.04,47064.0,43.5817,43.6055,43.5421,43.5976,47064.0
2016-07-13 15:30:00,55.03,55.13,55.02,55.12,124981.0,43.5897,43.6689,43.5817,43.661,124981.0
2016-07-13 15:40:00,55.12,55.16,55.1,55.15,163142.0,43.661,43.6926,43.6451,43.6847,163142.0
2016-07-13 15:50:00,55.14,55.23,55.13,55.22,456069.0,43.6768,43.7481,43.6689,43.7402,456069.0
2016-07-14 09:30:00,55.71,55.94,55.62,55.8,233565.0,44.1283,44.3105,44.057,44.1996,233565.0
2016-07-14 09:40:00,55.78,55.82,55.6,55.6,133183.0,44.1837,44.2154,44.0412,44.0412,133183.0
2016-07-14 09:50:00,55.6,55.83,55.6,55.82,128998.0,44.0412,44.2233,44.0412,44.2154,128998.0
2016-07-14 10:00:00,55.83,55.93,55.74,55.9,140341.0,44.2233,44.3026,44.1521,44.2788,140341.0
2016-07-14 10:10:00,55.91,55.96,55.84,55.9,139272.0,44.2867,44.3263,44.2313,44.2788,139272.0
2016-07-14 10:20:00,55.89,55.99,55.85,55.85,87338.0,44.2709,44.3501,44.2392,44.2392,87338.0
2016-07-14 10:30:00,55.85,55.94,55.82,55.91,85730.0,44.2392,44.3105,44.2154,44.2867,85730.0
2016-07-14 10:40:00,55.9,55.98,55.81,55.96,133785.0,44.2788,44.3422,44.2075,44.3263,133785.0
2016-07-14 10:50:00,55.96,56.03,55.94,55.98,165306.0,44.3263,44.3818,44.3105,44.3422,165306.0
2016-07-14 11:00:00,55.98,56.07,55.95,56.06,294386.0,44.3422,44.4135,44.3184,44.4055,294386.0
2016-07-14 11:10:00,56.07,56.13,55.99,56.0,120427.0,44.4135,44.461,44.3501,44.358,120427.0
2016-07-14 11:20:00,56.0,56.08,55.99,56.05,146906.0,44.358,44.4214,44.3501,44.3976,146906.0
2016-07-14 11:30:00,56.05,56.05,55.99,56.03,95348.0,44.3976,44.3976,44.3501,44.3818,95348.0
2016-07-14 11:40:00,56.03,56.1,56.01,56.03,47213.0,44.3818,44.4372,44.3659,44.3818,47213.0
2016-07-14 11:50:00,56.04,56.11,56.01,56.09,167384.0,44.3897,44.4451,44.3659,44.4293,167384.0
2016-07-14 12:00:00,56.09,56.25,56.07,56.23,124888.0,44.4293,44.556,44.4135,44.5402,124888.0
2016-07-14 12:10:00,56.23,56.25,56.15,56.2,76383.0,44.5402,44.556,44.4768,44.5164,76383.0
2016-07-14 12:20:00,56.2,56.2,56.02,56.03,60445.0,44.5164,44.5164,44.3738,44.3818,60445.0
2016-07-14 12:30:00,56.02,56.03,55.99,56.0,97421.0,44.3738,44.3818,44.3501,44.358,97421.0
2016-07-14 12:40:00,56.01,56.08,55.99,56.08,90810.0,44.3659,44.4214,44.3501,44.4214,90810.0
2016-07-14 12:50:00,56.08,56.1,56.04,56.08,83608.0,44.4214,44.4372,44.3897,44.4214,83608.0
2016-07-14 13:00:00,56.08,56.09,56.05,56.05,81886.0,44.4214,44.4293,44.3976,44.3976,81886.0
2016-07-14 13:10:00,56.05,56.06,56.0,56.0,69364.0,44.3976,44.4055,44.358,44.358,69364.0
2016-07-14 13:20:00,56.01,56.01,55.86,55.86,49250.0,44.3659,44.3659,44.2471,44.2471,49250.0
2016-07-14 13:30:00,55.86,55.95,55.85,55.92,59187.0,44.2471,44.3184,44.2392,44.2946,59187.0
2016-07-14 13:40:00,55.92,55.96,55.92,55.93,52479.0,44.2946,44.3263,44.2946,44.3026,52479.0
2016-07-14 13:50:00,55.93,55.94,55.92,55.93,48052.0,44.3026,44.3105,44.2946,44.3026,48052.0
2016-07-14 14:00:00,55.93,55.97,55.91,55.96,96577.0,44.3026,44.3342,44.2867,44.3263,96577.0
2016-07-14 14:10:00,55.96,56.05,55.96,56.0,104023.0,44.3263,44.3976,44.3263,44.358,104023.0
2016-07-14 14:20:00,56.0,56.08,55.89,56.07,751354.0,44.358,44.4214,44.2709,44.4135,751354.0
2016-07-14 14:30:00,56.07,56.1,55.99,56.07,87424.0,44.4135,44.4372,44.3501,44.4135,87424.0
2016-07-14 14:40:00,56.08,56.16,56.07,56.15,104029.0,44.4214,44.4847,44.4135,44.4768,104029.0
2016-07-14 14:50:00,56.15,56.15,56.08,56.11,84492.0,44.4768,44.4768,44.4214,44.4451,84492.0
2016-07-14 15:00:00,56.1,56.22,56.07,56.18,110771.0,44.4372,44.5323,44.4135,44.5006,110771.0
2016-07-14 15:10:00,56.18,56.2,56.13,56.19,84142.0,44.5006,44.5164,44.461,44.5085,84142.0
2016-07-14 15:20:00,56.18,56.19,56.12,56.19,92191.0,44.5006,44.5085,44.4531,44.5085,92191.0
2016-07-14 15:30:00,56.2,56.2,56.09,56.11,137848.0,44.5164,44.5164,44.4293,44.4451,137848.0
2016-07-14 15:40:00,56.1,56.11,55.98,56.03,198126.0,44.4372,44.4451,44.3422,44.3818,198126.0
2016-07-14 15:50:00,56.03,56.06,56.0,56.04,572953.0,44.3818,44.4055,44.358,44.3897,572953.0
2016-07-15 09:30:00,56.17,56.22,55.95,56.03,320958.0,44.4927,44.5323,44.3184,44.3818,320958.0
2016-07-15 09:40:00,56.03,56.09,55.93,56.01,53665.0,44.3818,44.4293,44.3026,44.3659,53665.0
2016-07-15 09:50:00,56.01,56.21,56.01,56.2,58406.0,44.3659,44.5243,44.3659,44.5164,58406.0
2016-07-15 10:00:00,56.19,56.27,56.11,56.16,33101.0,44.5085,44.5719,44.4451,44.4847,33101.0
2016-07-15 10:10:00,56.17,56.2,55.99,56.02,81023.0,44.4927,44.5164,44.3501,44.3738,81023.0
2016-07-15 10:20:00,56.02,56.11,56.02,56.04,34377.0,44.3738,44.4451,44.3738,44.3897,34377.0
2016-07-15 10:30:00,56.04,56.13,56.02,56.13,45446.0,44.3897,44.461,44.3738,44.461,45446.0
2016-07-15 10:40:00,56.13,56.21,56.09,56.2,71284.0,44.461,44.5243,44.4293,44.5164,71284.0
2016-07-15 10:50:00,56.2,56.2,56.13,56.15,37054.0,44.5164,44.5164,44.461,44.4768,37054.0
2016-07-15 11:00:00,56.15,56.15,55.99,56.03,43026.0,44.4768,44.4768,44.3501,44.3818,43026.0
2016-07-15 11:10:00,56.03,56.03,55.93,55.95,27761.0,44.3818,44.3818,44.3026,44.3184,27761.0
2016-07-15 11:20:00,55.95,56.02,55.94,56.01,35420.0,44.3184,44.3738,44.3105,44.3659,35420.0
2016-07-15 11:30:00,56.01,56.07,55.97,55.98,49544.0,44.3659,44.4135,44.3342,44.3422,49544.0
2016-07-15 11:40:00,55.98,56.06,55.97,56.06,22884.0,44.3422,44.4055,44.3342,44.4055,22884.0
2016-07-15 11:50:00,56.05,56.06,55.96,55.98,46234.0,44.3976,44.4055,44.3263,44.3422,46234.0
2016-07-15 12:00:00,55.98,55.98,55.93,55.96,56819.0,44.3422,44.3422,44.3026,44.3263,56819.0
2016-07-15 12:10:00,55.96,55.97,55.88,55.89,37749.0,44.3263,44.3342,44.263,44.2709,37749.0
2016-07-15 12:20:00,55.89,55.91,55.87,55.91,67141.0,44.2709,44.2867,44.255,44.2867,67141.0
2016-07-15 12:30:00,55.9,55.92,55.8,55.82,364183.0,44.2788,44.2946,44.1996,44.2154,364183.0
2016-07-15 12:40:00,55.82,55.84,55.79,55.81,37760.0,44.2154,44.2313,44.1917,44.2075,37760.0
2016-07-15 12:50:00,55.8,55.82,55.78,55.8,35670.0,44.1996,44.2154,44.1837,44.1996,35670.0
2016-07-15 13:00:00,55.81,55.86,55.8,55.86,39178.0,44.2075,44.2471,44.1996,44.2471,39178.0
2016-07-15 13:10:00,55.85,55.92,55.85,55.89,31751.0,44.2392,44.2946,44.2392,44.2709,31751.0
2016-07-15 13:20:00,55.89,55.93,55.85,55.88,65458.0,44.2709,44.3026,44.2392,44.263,65458.0
2016-07-15 13:30:00,55.89,55.96,55.88,55.95,46637.0,44.2709,44.3263,44.263,44.3184,46637.0
2016-07-15 13:40:00,55.95,55.96,55.93,55.95,63835.0,44.3184,44.3263,44.3026,44.3184,63835.0
2016-07-15 13:50:00,55.96,56.0,55.95,55.99,24095.0,44.3263,44.358,44.3184,44.3501,24095.0
2016-07-15 14:00:00,55.99,56.03,55.98,55.99,35058.0,44.3501,44.3818,44.3422,44.3501,35058.0
2016-07-15 14:10:00,55.99,56.02,55.91,55.91,78072.0,44.3501,44.3738,44.2867,44.2867,78072.0
2016-07-15 14:20:00,55.91,55.91,55.84,55.91,48277.0,44.2867,44.2867,44.2313,44.2867,48277.0
2016-07-15 14:30:00,55.91,55.96,55.85,55.9,149253.0,44.2867,44.3263,44.2392,44.2788,149253.0
2016-07-15 14:40:00,55.9,56.05,55.9,56.05,44193.0,44.2788,44.3976,44.2788,44.3976,44193.0
2016-07-15 14:50:00,56.05,56.09,56.02,56.05,40771.0,44.3976,44.4293,44.3738,44.3976,40771.0
2016-07-15 15:00:00,56.05,56.07,56.03,56.05,38273.0,44.3976,44.4135,44.3818,44.3976,38273.0
2016-07-15 15:10:00,56.05,56.08,56.04,56.05,49935.0,44.3976,44.4214,44.3897,44.3976,49935.0
2016-07-15 15:20:00,56.06,56.16,56.05,56.14,61049.0,44.4055,44.4847,44.3976,44.4689,61049.0
2016-07-15 15:30:00,56.15,56.18,56.12,56.13,94833.0,44.4768,44.5006,44.4531,44.461,94833.0
2016-07-15 15:40:00,56.13,56.24,56.09,56.17,272302.0,44.461,44.5481,44.4293,44.4927,272302.0
2016-07-15 15:50:00,56.18,56.26,56.16,56.23,566025.0,44.5006,44.564,44.4847,44.5402,566025.0
2016-07-18 09:30:00,55.94,56.17,55.83,55.87,93417.0,44.3105,44.4927,44.2233,44.255,93417.0
2016-07-18 09:40:00,55.87,55.87,55.65,55.85,71184.0,44.255,44.255,44.0808,44.2392,71184.0
2016-07-18 09:50:00,55.84,56.0,55.81,55.95,67743.0,44.2313,44.358,44.2075,44.3184,67743.0
2016-07-18 10:00:00,55.96,56.06,55.93,55.96,29024.0,44.3263,44.4055,44.3026,44.3263,29024.0
2016-07-18 10:10:00,55.97,56.05,55.95,56.05,28681.0,44.3342,44.3976,44.3184,44.3976,28681.0
2016-07-18 10:20:00,56.05,56.09,56.04,56.05,19312.0,44.3976,44.4293,44.3897,44.3976,19312.0
2016-07-18 10:30:00,56.04,56.11,56.0,56.09,32946.0,44.3897,44.4451,44.358,44.4293,32946.0
2016-07-18 10:40:00,56.09,56.16,56.06,56.15,29299.0,44.4293,44.4847,44.4055,44.4768,29299.0
2016-07-18 10:50:00,56.15,56.27,56.14,56.25,50193.0,44.4768,44.5719,44.4689,44.556,50193.0
2016-07-18 11:00:00,56.26,56.28,56.19,56.19,41229.0,44.564,44.5798,44.5085,44.5085,41229.0
2016-07-18 11:10:00,56.2,56.22,56.16,56.22,28607.0,44.5164,44.5323,44.4847,44.5323,28607.0
2016-07-18 11:20:00,56.22,56.22,56.17,56.17,15981.0,44.5323,44.5323,44.4927,44.4927,15981.0
2016-07-18 11:30:00,56.17,56.17,56.11,56.14,27419.0,44.4927,44.4927,44.4451,44.4689,27419.0
2016-07-18 11:40:00,56.14,56.21,56.12,56.18,48070.0,44.4689,44.5243,44.4531,44.5006,48070.0
2016-07-18 11:50:00,56.18,56.19,56.14,56.15,30266.0,44.5006,44.5085,44.4689,44.4768,30266.0
2016-07-18 12:00:00,56.16,56.16,56.06,56.07,36513.0,44.4847,44.4847,44.4055,44.4135,36513.0
2016-07-18 12:10:00,56.08,56.11,56.02,56.03,20379.0,44.4214,44.4451,44.3738,44.3818,20379.0
2016-07-18 12:20:00,56.03,56.1,56.02,56.08,69729.0,44.3818,44.4372,44.3738,44.4214,69729.0
2016-07-18 12:30:00,56.08,56.09,56.01,56.03,28574.0,44.4214,44.4293,44.3659,44.3818,28574.0
2016-07-18 12:40:00,56.03,56.04,56.01,56.02,23974.0,44.3818,44.3897,44.3659,44.3738,23974.0
2016-07-18 12:50:00,56.01,56.1,56.01,56.1,31943.0,44.3659,44.4372,44.3659,44.4372,31943.0
2016-07-18 13:00:00,56.09,56.13,56.07,56.07,27580.0,44.4293,44.461,44.4135,44.4135,27580.0
2016-07-18 13:10:00,56.07,56.07,56.01,56.03,48250.0,44.4135,44.4135,44.3659,44.3818,48250.0
2016-07-18 13:20:00,56.02,56.1,56.02,56.09,34357.0,44.3738,44.4372,44.3738,44.4293,34357.0
2016-07-18 13:30:00,56.09,56.09,56.04,56.07,31625.0,44.4293,44.4293,44.3897,44.4135,31625.0
2016-07-18 13:40:00,56.06,56.07,56.02,56.06,86063.0,44.4055,44.4135,44.3738,44.4055,86063.0
2016-07-18 13:50:00,56.06,56.07,56.04,56.05,20181.0,44.4055,44.4135,44.3897,44.3976,20181.0
2016-07-18 14:00:00,56.05,56.06,56.03,56.05,27980.0,44.3976,44.4055,44.3818,44.3976,27980.0
2016-07-18 14:10:00,56.05,56.08,56.04,56.06,35734.0,44.3976,44.4214,44.3897,44.4055,35734.0
2016-07-18 14:20:00,56.06,56.09,56.02,56.05,44010.0,44.4055,44.4293,44.3738,44.3976,44010.0
2016-07-18 14:30:00,56.05,56.09,56.03,56.08,47341.0,44.3976,44.4293,44.3818,44.4214,47341.0
2016-07-18 14:40:00,56.08,56.11,56.07,56.09,51580.0,44.4214,44.4451,44.4135,44.4293,51580.0
2016-07-18 14:50:00,56.09,56.14,56.07,56.12,56092.0,44.4293,44.4689,44.4135,44.4531,56092.0
2016-07-18 15:00:00,56.13,56.13,56.09,56.11,42820.0,44.461,44.461,44.4293,44.4451,42820.0
2016-07-18 15:10:00,56.11,56.17,56.1,56.17,42801.0,44.4451,44.4927,44.4372,44.4927,42801.0
2016-07-18 15:20:00,56.17,56.17,56.14,56.15,54358.0,44.4927,44.4927,44.4689,44.4768,54358.0
2016-07-18 15:30:00,56.16,56.17,56.12,56.13,63188.0,44.4847,44.4927,44.4531,44.461,63188.0
2016-07-18 15:40:00,56.14,56.18,56.13,56.16,83581.0,44.4689,44.5006,44.461,44.4847,83581.0
2016-07-18 15:50:00,56.16,56.2,56.14,56.19,277504.0,44.4847,44.5164,44.4689,44.5085,277504.0
2016-07-19 09:30:00,56.03,56.12,55.9,55.96,97099.0,44.3818,44.4531,44.2788,44.3263,97099.0
2016-07-19 09:40:00,55.96,56.15,55.93,56.13,53553.0,44.3263,44.4768,44.3026,44.461,53553.0
2016-07-19 09:50:00,56.11,56.18,56.08,56.16,39171.0,44.4451,44.5006,44.4214,44.4847,39171.0
2016-07-19 10:00:00,56.16,56.21,56.12,56.16,33060.0,44.4847,44.5243,44.4531,44.4847,33060.0
2016-07-19 10:10:00,56.17,56.29,56.17,56.2,29445.0,44.4927,44.5877,44.4927,44.5164,29445.0
2016-07-19 10:20:00,56.2,56.31,56.17,56.26,27731.0,44.5164,44.6036,44.4927,44.564,27731.0
2016-07-19 10:30:00,56.26,56.27,56.18,56.2,21212.0,44.564,44.5719,44.5006,44.5164,21212.0
2016-07-19 10:40:00,56.21,56.23,56.15,56.16,31080.0,44.5243,44.5402,44.4768,44.4847,31080.0
2016-07-19 10:50:00,56.17,56.2,56.15,56.18,61080.0,44.4927,44.5164,44.4768,44.5006,61080.0
2016-07-19 11:00:00,56.18,56.29,56.17,56.27,50633.0,44.5006,44.5877,44.4927,44.5719,50633.0
2016-07-19 11:10:00,56.26,56.28,56.15,56.16,53490.0,44.564,44.5798,44.4768,44.4847,53490.0
2016-07-19 11:20:00,56.15,56.22,56.14,56.19,36091.0,44.4768,44.5323,44.4689,44.5085,36091.0
2016-07-19 11:30:00,56.19,56.22,56.11,56.14,30333.0,44.5085,44.5323,44.4451,44.4689,30333.0
2016-07-19 11:40:00,56.14,56.17,56.0,56.02,61247.0,44.4689,44.4927,44.358,44.3738,61247.0
2016-07-19 11:50:00,56.02,56.11,56.0,56.07,55972.0,44.3738,44.4451,44.358,44.4135,55972.0
2016-07-19 12:00:00,56.08,56.14,56.05,56.12,35632.0,44.4214,44.4689,44.3976,44.4531,35632.0
2016-07-19 12:10:00,56.12,56.18,56.09,56.18,108193.0,44.4531,44.5006,44.4293,44.5006,108193.0
2016-07-19 12:20:00,56.18,56.18,56.14,56.14,78538.0,44.5006,44.5006,44.4689,44.4689,78538.0
2016-07-19 12:30:00,56.15,56.17,56.11,56.14,16708.0,44.4768,44.4927,44.4451,44.4689,16708.0
2016-07-19 12:40:00,56.13,56.13,56.08,56.13,25461.0,44.461,44.461,44.4214,44.461,25461.0
2016-07-19 12:50:00,56.13,56.22,56.13,56.22,24159.0,44.461,44.5323,44.461,44.5323,24159.0
2016-07-19 13:00:00,56.22,56.24,56.18,56.22,29235.0,44.5323,44.5481,44.5006,44.5323,29235.0
2016-07-19 13:10:00,56.22,56.22,56.14,56.18,28690.0,44.5323,44.5323,44.4689,44.5006,28690.0
2016-07-19 13:20:00,56.17,56.17,56.12,56.13,20351.0,44.4927,44.4927,44.4531,44.461,20351.0
2016-07-19 13:30:00,56.12,56.13,56.08,56.09,30366.0,44.4531,44.461,44.4214,44.4293,30366.0
2016-07-19 13:40:00,56.08,56.14,56.07,56.12,25021.0,44.4214,44.4689,44.4135,44.4531,25021.0
2016-07-19 13:50:00,56.13,56.13,56.07,56.1,50377.0,44.461,44.461,44.4135,44.4372,50377.0
2016-07-19 14:00:00,56.09,56.16,56.08,56.16,19230.0,44.4293,44.4847,44.4214,44.4847,19230.0
2016-07-19 14:10:00,56.16,56.18,56.11,56.16,29232.0,44.4847,44.5006,44.4451,44.4847,29232.0
2016-07-19 14:20:00,56.16,56.18,56.15,56.17,32921.0,44.4847,44.5006,44.4768,44.4927,32921.0
2016-07-19 14:30:00,56.17,56.22,56.16,56.21,51182.0,44.4927,44.5323,44.4847,44.5243,51182.0
2016-07-19 14:40:00,56.21,56.27,56.21,56.25,32907.0,44.5243,44.5719,44.5243,44.556,32907.0
2016-07-19 14:50:00,56.25,56.25,56.19,56.2,21985.0,44.556,44.556,44.5085,44.5164,21985.0
2016-07-19 15:00:00,56.2,56.2,56.16,56.2,37827.0,44.5164,44.5164,44.4847,44.5164,37827.0
2016-07-19 15:10:00,56.19,56.23,56.19,56.23,21898.0,44.5085,44.5402,44.5085,44.5402,21898.0
2016-07-19 15:20:00,56.23,56.25,56.22,56.23,37302.0,44.5402,44.556,44.5323,44.5402,37302.0
2016-07-19 15:30:00,56.23,56.26,56.22,56.25,64574.0,44.5402,44.564,44.5323,44.556,64574.0
2016-07-19 15:40:00,56.25,56.31,56.24,56.3,89847.0,44.556,44.6036,44.5481,44.5956,89847.0
2016-07-19 15:50:00,56.3,56.36,56.29,56.33,248174.0,44.5956,44.6432,44.5877,44.6194,248174.0
2016-07-20 09:30:00,56.38,56.41,56.22,56.34,160901.0,44.659,44.6828,44.5323,44.6273,160901.0
2016-07-20 09:40:00,56.34,56.38,56.27,56.34,53048.0,44.6273,44.659,44.5719,44.6273,53048.0
2016-07-20 09:50:00,56.35,56.41,56.21,56.22,28646.0,44.6352,44.6828,44.5243,44.5323,28646.0
2016-07-20 10:00:00,56.21,56.3,56.14,56.23,55812.0,44.5243,44.5956,44.4689,44.5402,55812.0
2016-07-20 10:10:00,56.24,56.37,56.21,56.37,42471.0,44.5481,44.6511,44.5243,44.6511,42471.0
2016-07-20 10:20:00,56.35,56.4,56.27,56.29,28165.0,44.6352,44.6748,44.5719,44.5877,28165.0
2016-07-20 10:30:00,56.28,56.38,56.24,56.37,46082.0,44.5798,44.659,44.5481,44.6511,46082.0
2016-07-20 10:40:00,56.38,56.44,56.36,56.4,35083.0,44.659,44.7065,44.6432,44.6748,35083.0
2016-07-20 10:50:00,56.4,56.42,56.35,56.35,77428.0,44.6748,44.6907,44.6352,44.6352,77428.0
2016-07-20 11:00:00,56.35,56.43,56.35,56.4,35592.0,44.6352,44.6986,44.6352,44.6748,35592.0
2016-07-20 11:10:00,56.4,56.45,56.37,56.44,24195.0,44.6748,44.7145,44.6511,44.7065,24195.0
2016-07-20 11:20:00,56.45,56.5,56.43,56.5,32058.0,44.7145,44.7541,44.6986,44.7541,32058.0
2016-07-20 11:30:00,56.48,56.49,56.45,56.48,26784.0,44.7382,44.7461,44.7145,44.7382,26784.0
2016-07-20 11:40:00,56.47,56.49,56.41,56.41,43520.0,44.7303,44.7461,44.6828,44.6828,43520.0
2016-07-20 11:50:00,56.41,56.46,56.38,56.39,27497.0,44.6828,44.7224,44.659,44.6669,27497.0
2016-07-20 12:00:00,56.4,56.41,56.33,56.34,108798.0,44.6748,44.6828,44.6194,44.6273,108798.0
2016-07-20 12:10:00,56.33,56.35,56.32,56.35,140243.0,44.6194,44.6352,44.6115,44.6352,140243.0
2016-07-20 12:20:00,56.34,56.39,56.31,56.33,63421.0,44.6273,44.6669,44.6036,44.6194,63421.0
2016-07-20 12:30:00,56.32,56.37,56.27,56.29,23964.0,44.6115,44.6511,44.5719,44.5877,23964.0
2016-07-20 12:40:00,56.29,56.36,56.29,56.35,31249.0,44.5877,44.6432,44.5877,44.6352,31249.0
2016-07-20 12:50:00,56.35,56.38,56.33,56.35,15538.0,44.6352,44.659,44.6194,44.6352,15538.0
2016-07-20 13:00:00,56.36,56.38,56.33,56.37,28418.0,44.6432,44.659,44.6194,44.6511,28418.0
2016-07-20 13:10:00,56.37,56.4,56.34,56.38,38761.0,44.6511,44.6748,44.6273,44.659,38761.0
2016-07-20 13:20:00,56.39,56.43,56.38,56.42,25954.0,44.6669,44.6986,44.659,44.6907,25954.0
2016-07-20 13:30:00,56.42,56.47,56.4,56.4,41252.0,44.6907,44.7303,44.6748,44.6748,41252.0
2016-07-20 13:40:00,56.41,56.43,56.39,56.41,17517.0,44.6828,44.6986,44.6669,44.6828,17517.0
2016-07-20 13:50:00,56.41,56.41,56.36,56.37,25236.0,44.6828,44.6828,44.6432,44.6511,25236.0
2016-07-20 14:00:00,56.38,56.4,56.35,56.38,55688.0,44.659,44.6748,44.6352,44.659,55688.0
2016-07-20 14:10:00,56.38,56.39,56.36,56.38,35749.0,44.659,44.6669,44.6432,44.659,35749.0
2016-07-20 14:20:00,56.37,56.4,56.37,56.39,44569.0,44.6511,44.6748,44.6511,44.6669,44569.0
2016-07-20 14:30:00,56.39,56.4,56.35,56.37,94436.0,44.6669,44.6748,44.6352,44.6511,94436.0
2016-07-20 14:40:00,56.37,56.43,56.36,56.41,49225.0,44.6511,44.6986,44.6432,44.6828,49225.0
2016-07-20 14:50:00,56.41,56.44,56.37,56.38,118403.0,44.6828,44.7065,44.6511,44.659,118403.0
2016-07-20 15:00:00,56.38,56.43,56.37,56.38,61939.0,44.659,44.6986,44.6511,44.659,61939.0
2016-07-20 15:10:00,56.38,56.38,56.3,56.3,58545.0,44.659,44.659,44.5956,44.5956,58545.0
2016-07-20 15:20:00,56.31,56.32,56.23,56.26,109295.0,44.6036,44.6115,44.5402,44.564,109295.0
2016-07-20 15:30:00,56.26,56.32,56.25,56.32,140164.0,44.564,44.6115,44.556,44.6115,140164.0
2016-07-20 15:40:00,56.32,56.32,56.25,56.28,159301.0,44.6115,44.6115,44.556,44.5798,159301.0
2016-07-20 15:50:00,56.28,56.31,56.12,56.18,705103.0,44.5798,44.6036,44.4531,44.5006,705103.0
2016-07-21 09:30:00,56.18,56.3,56.05,56.17,76420.0,44.5006,44.5956,44.3976,44.4927,76420.0
2016-07-21 09:40:00,56.19,56.4,56.19,56.3,51054.0,44.5085,44.6748,44.5085,44.5956,51054.0
2016-07-21 09:50:00,56.31,56.31,56.17,56.18,113920.0,44.6036,44.6036,44.4927,44.5006,113920.0
2016-07-21 10:00:00,56.2,56.25,56.17,56.21,65925.0,44.5164,44.556,44.4927,44.5243,65925.0
2016-07-21 10:10:00,56.21,56.28,56.2,56.22,87485.0,44.5243,44.5798,44.5164,44.5323,87485.0
2016-07-21 10:20:00,56.23,56.25,56.15,56.21,53281.0,44.5402,44.556,44.4768,44.5243,53281.0
2016-07-21 10:30:00,56.21,56.25,56.21,56.24,84620.0,44.5243,44.556,44.5243,44.5481,84620.0
2016-07-21 10:40:00,56.24,56.3,56.22,56.28,63824.0,44.5481,44.5956,44.5323,44.5798,63824.0
2016-07-21 10:50:00,56.28,56.31,56.24,56.26,48286.0,44.5798,44.6036,44.5481,44.564,48286.0
2016-07-21 11:00:00,56.25,56.27,56.2,56.23,68692.0,44.556,44.5719,44.5164,44.5402,68692.0
2016-07-21 11:10:00,56.22,56.22,56.16,56.18,61668.0,44.5323,44.5323,44.4847,44.5006,61668.0
2016-07-21 11:20:00,56.17,56.21,56.12,56.12,51849.0,44.4927,44.5243,44.4531,44.4531,51849.0
2016-07-21 11:30:00,56.13,56.13,55.94,55.94,88736.0,44.461,44.461,44.3105,44.3105,88736.0
2016-07-21 11:40:00,55.95,55.95,55.74,55.8,134782.0,44.3184,44.3184,44.1521,44.1996,134782.0
2016-07-21 11:50:00,55.79,55.83,55.71,55.79,52262.0,44.1917,44.2233,44.1283,44.1917,52262.0
2016-07-21 12:00:00,55.79,55.79,55.73,55.77,50594.0,44.1917,44.1917,44.1441,44.1758,50594.0
2016-07-21 12:10:00,55.76,55.78,55.7,55.71,62347.0,44.1679,44.1837,44.1204,44.1283,62347.0
2016-07-21 12:20:00,55.7,55.71,55.62,55.64,87164.0,44.1204,44.1283,44.057,44.0728,87164.0
2016-07-21 12:30:00,55.64,55.7,55.63,55.65,36210.0,44.0728,44.1204,44.0649,44.0808,36210.0
2016-07-21 12:40:00,55.65,55.69,55.62,55.66,36458.0,44.0808,44.1125,44.057,44.0887,36458.0
2016-07-21 12:50:00,55.66,55.67,55.56,55.58,42829.0,44.0887,44.0966,44.0095,44.0253,42829.0
2016-07-21 13:00:00,55.57,55.63,55.55,55.58,79598.0,44.0174,44.0649,44.0016,44.0253,79598.0
2016-07-21 13:10:00,55.57,55.66,55.54,55.64,39719.0,44.0174,44.0887,43.9936,44.0728,39719.0
2016-07-21 13:20:00,55.64,55.7,55.63,55.63,34435.0,44.0728,44.1204,44.0649,44.0649,34435.0
2016-07-21 13:30:00,55.64,55.64,55.57,55.61,31483.0,44.0728,44.0728,44.0174,44.0491,31483.0
2016-07-21 13:40:00,55.61,55.65,55.53,55.53,68717.0,44.0491,44.0808,43.9857,43.9857,68717.0
2016-07-21 13:50:00,55.53,55.55,55.46,55.54,68591.0,43.9857,44.0016,43.9303,43.9936,68591.0
2016-07-21 14:00:00,55.53,55.59,55.53,55.55,27545.0,43.9857,44.0332,43.9857,44.0016,27545.0
2016-07-21 14:10:00,55.55,55.56,55.52,55.52,42556.0,44.0016,44.0095,43.9778,43.9778,42556.0
2016-07-21 14:20:00,55.53,55.57,55.52,55.52,71013.0,43.9857,44.0174,43.9778,43.9778,71013.0
2016-07-21 14:30:00,55.52,55.54,55.48,55.54,84288.0,43.9778,43.9936,43.9461,43.9936,84288.0
2016-07-21 14:40:00,55.54,55.58,55.46,55.49,50118.0,43.9936,44.0253,43.9303,43.954,50118.0
2016-07-21 14:50:00,55.5,55.52,55.47,55.5,55167.0,43.962,43.9778,43.9382,43.962,55167.0
2016-07-21 15:00:00,55.49,55.51,55.39,55.39,55173.0,43.954,43.9699,43.8748,43.8748,55173.0
2016-07-21 15:10:00,55.39,55.45,55.38,55.43,85709.0,43.8748,43.9223,43.8669,43.9065,85709.0
2016-07-21 15:20:00,55.43,55.5,55.43,55.48,51824.0,43.9065,43.962,43.9065,43.9461,51824.0
2016-07-21 15:30:00,55.48,55.49,55.43,55.43,167414.0,43.9461,43.954,43.9065,43.9065,167414.0
2016-07-21 15:40:00,55.44,55.51,55.42,55.46,163496.0,43.9144,43.9699,43.8986,43.9303,163496.0
2016-07-21 15:50:00,55.46,55.51,55.44,55.49,296910.0,43.9303,43.9699,43.9144,43.954,296910.0
2016-07-22 09:30:00,55.41,55.45,55.07,55.09,103158.0,43.8907,43.9223,43.6213,43.6372,103158.0
2016-07-22 09:40:00,55.09,55.24,55.09,55.22,54641.0,43.6372,43.756,43.6372,43.7402,54641.0
2016-07-22 09:50:00,55.23,55.3,55.15,55.19,42008.0,43.7481,43.8035,43.6847,43.7164,42008.0
2016-07-22 10:00:00,55.2,55.27,55.17,55.23,86660.0,43.7243,43.7798,43.7006,43.7481,86660.0
2016-07-22 10:10:00,55.22,55.23,55.17,55.19,78390.0,43.7402,43.7481,43.7006,43.7164,78390.0
2016-07-22 10:20:00,55.19,55.25,55.19,55.22,45707.0,43.7164,43.7639,43.7164,43.7402,45707.0
2016-07-22 10:30:00,55.22,55.29,55.21,55.25,51924.0,43.7402,43.7956,43.7322,43.7639,51924.0
2016-07-22 10:40:00,55.25,55.3,55.23,55.28,37410.0,43.7639,43.8035,43.7481,43.7877,37410.0
2016-07-22 10:50:00,55.27,55.31,55.24,55.25,63138.0,43.7798,43.8115,43.756,43.7639,63138.0
2016-07-22 11:00:00,55.25,55.28,55.23,55.24,50644.0,43.7639,43.7877,43.7481,43.756,50644.0
2016-07-22 11:10:00,55.25,55.25,55.13,55.14,78315.0,43.7639,43.7639,43.6689,43.6768,78315.0
2016-07-22 11:20:00,55.13,55.17,55.08,55.08,91538.0,43.6689,43.7006,43.6293,43.6293,91538.0
2016-07-22 11:30:00,55.08,55.2,55.07,55.15,80119.0,43.6293,43.7243,43.6213,43.6847,80119.0
2016-07-22 11:40:00,55.14,55.21,55.13,55.19,32456.0,43.6768,43.7322,43.6689,43.7164,32456.0
2016-07-22 11:50:00,55.2,55.27,55.19,55.24,50266.0,43.7243,43.7798,43.7164,43.756,50266.0
2016-07-22 12:00:00,55.24,55.3,55.24,55.28,19364.0,43.756,43.8035,43.756,43.7877,19364.0
2016-07-22 12:10:00,55.28,55.33,55.26,55.26,27996.0,43.7877,43.8273,43.7718,43.7718,27996.0
2016-07-22 12:20:00,55.26,55.37,55.26,55.36,45936.0,43.7718,43.859,43.7718,43.8511,45936.0
2016-07-22 12:30:00,55.36,55.37,55.26,55.26,31301.0,43.8511,43.859,43.7718,43.7718,31301.0
2016-07-22 12:40:00,55.26,55.32,55.25,55.29,37984.0,43.7718,43.8194,43.7639,43.7956,37984.0
2016-07-22 12:50:00,55.29,55.3,55.25,55.26,26213.0,43.7956,43.8035,43.7639,43.7718,26213.0
2016-07-22 13:00:00,55.26,55.31,55.24,55.25,30642.0,43.7718,43.8115,43.756,43.7639,30642.0
2016-07-22 13:10:00,55.26,55.27,55.22,55.26,40793.0,43.7718,43.7798,43.7402,43.7718,40793.0
2016-07-22 13:20:00,55.27,55.38,55.25,55.37,59208.0,43.7798,43.8669,43.7639,43.859,59208.0
2016-07-22 13:30:00,55.38,55.58,55.37,55.48,208989.0,43.8669,44.0253,43.859,43.9461,208989.0
2016-07-22 13:40:00,55.49,55.58,55.48,55.57,51603.0,43.954,44.0253,43.9461,44.0174,51603.0
2016-07-22 13:50:00,55.57,55.59,55.53,55.53,20960.0,44.0174,44.0332,43.9857,43.9857,20960.0
2016-07-22 14:00:00,55.53,55.61,55.51,55.59,47745.0,43.9857,44.0491,43.9699,44.0332,47745.0
2016-07-22 14:10:00,55.59,55.62,55.53,55.58,48702.0,44.0332,44.057,43.9857,44.0253,48702.0
2016-07-22 14:20:00,55.58,55.6,55.57,55.59,33795.0,44.0253,44.0412,44.0174,44.0332,33795.0
2016-07-22 14:30:00,55.59,55.59,55.53,55.57,65370.0,44.0332,44.0332,43.9857,44.0174,65370.0
2016-07-22 14:40:00,55.57,55.61,55.56,55.6,42375.0,44.0174,44.0491,44.0095,44.0412,42375.0
2016-07-22 14:50:00,55.6,55.64,55.59,55.64,77993.0,44.0412,44.0728,44.0332,44.0728,77993.0
2016-07-22 15:00:00,55.64,55.64,55.58,55.62,74714.0,44.0728,44.0728,44.0253,44.057,74714.0
2016-07-22 15:10:00,55.62,55.66,55.61,55.66,60234.0,44.057,44.0887,44.0491,44.0887,60234.0
2016-07-22 15:20:00,55.65,55.72,55.65,55.71,75455.0,44.0808,44.1362,44.0808,44.1283,75455.0
2016-07-22 15:30:00,55.71,55.76,55.7,55.71,170673.0,44.1283,44.1679,44.1204,44.1283,170673.0
2016-07-22 15:40:00,55.72,55.86,55.7,55.86,274003.0,44.1362,44.2471,44.1204,44.2471,274003.0
2016-07-22 15:50:00,55.85,55.86,55.78,55.79,461760.0,44.2392,44.2471,44.1837,44.1917,461760.0
2016-07-25 09:30:00,55.7,55.79,55.54,55.67,58866.0,44.1204,44.1917,43.9936,44.0966,58866.0
2016-07-25 09:40:00,55.68,55.68,55.5,55.5,32566.0,44.1045,44.1045,43.962,43.962,32566.0
2016-07-25 09:50:00,55.5,55.67,55.49,55.63,34983.0,43.962,44.0966,43.954,44.0649,34983.0
2016-07-25 10:00:00,55.64,55.65,55.49,55.53,60678.0,44.0728,44.0808,43.954,43.9857,60678.0
2016-07-25 10:10:00,55.51,55.58,55.45,55.55,104442.0,43.9699,44.0253,43.9223,44.0016,104442.0
2016-07-25 10:20:00,55.55,55.64,55.52,55.64,17359.0,44.0016,44.0728,43.9778,44.0728,17359.0
2016-07-25 10:30:00,55.63,55.64,55.58,55.64,20871.0,44.0649,44.0728,44.0253,44.0728,20871.0
2016-07-25 10:40:00,55.65,55.66,55.55,55.6,17681.0,44.0808,44.0887,44.0016,44.0412,17681.0
2016-07-25 10:50:00,55.6,55.69,55.6,55.66,50869.0,44.0412,44.1125,44.0412,44.0887,50869.0
2016-07-25 11:00:00,55.66,55.68,55.59,55.63,27624.0,44.0887,44.1045,44.0332,44.0649,27624.0
2016-07-25 11:10:00,55.63,55.63,55.57,55.6,17684.0,44.0649,44.0649,44.0174,44.0412,17684.0
2016-07-25 11:20:00,55.6,55.68,55.59,55.67,35308.0,44.0412,44.1045,44.0332,44.0966,35308.0
2016-07-25 11:30:00,55.66,55.67,55.6,55.61,18745.0,44.0887,44.0966,44.0412,44.0491,18745.0
2016-07-25 11:40:00,55.61,55.63,55.54,55.57,34107.0,44.0491,44.0649,43.9936,44.0174,34107.0
2016-07-25 11:50:00,55.57,55.59,55.49,55.52,37420.0,44.0174,44.0332,43.954,43.9778,37420.0
2016-07-25 12:00:00,55.52,55.56,55.46,55.48,31140.0,43.9778,44.0095,43.9303,43.9461,31140.0
2016-07-25 12:10:00,55.47,55.47,55.45,55.46,37412.0,43.9382,43.9382,43.9223,43.9303,37412.0
2016-07-25 12:20:00,55.46,55.47,55.42,55.45,29972.0,43.9303,43.9382,43.8986,43.9223,29972.0
2016-07-25 12:30:00,55.44,55.45,55.42,55.45,38594.0,43.9144,43.9223,43.8986,43.9223,38594.0
2016-07-25 12:40:00,55.45,55.5,55.44,55.48,41965.0,43.9223,43.962,43.9144,43.9461,41965.0
2016-07-25 12:50:00,55.48,55.51,55.45,55.45,23873.0,43.9461,43.9699,43.9223,43.9223,23873.0
2016-07-25 13:00:00,55.45,55.46,55.43,55.44,17131.0,43.9223,43.9303,43.9065,43.9144,17131.0
2016-07-25 13:10:00,55.43,55.45,55.42,55.45,30154.0,43.9065,43.9223,43.8986,43.9223,30154.0
2016-07-25 13:20:00,55.44,55.53,55.44,55.5,27195.0,43.9144,43.9857,43.9144,43.962,27195.0
2016-07-25 13:30:00,55.5,55.5,55.44,55.46,25406.0,43.962,43.962,43.9144,43.9303,25406.0
2016-07-25 13:40:00,55.46,55.47,55.43,55.45,32434.0,43.9303,43.9382,43.9065,43.9223,32434.0
2016-07-25 13:50:00,55.45,55.49,55.43,55.48,35806.0,43.9223,43.954,43.9065,43.9461,35806.0
2016-07-25 14:00:00,55.48,55.54,55.48,55.53,22428.0,43.9461,43.9936,43.9461,43.9857,22428.0
2016-07-25 14:10:00,55.53,55.53,55.51,55.51,19158.0,43.9857,43.9857,43.9699,43.9699,19158.0
2016-07-25 14:20:00,55.51,55.52,55.45,55.48,34524.0,43.9699,43.9778,43.9223,43.9461,34524.0
2016-07-25 14:30:00,55.48,55.49,55.44,55.45,37476.0,43.9461,43.954,43.9144,43.9223,37476.0
2016-07-25 14:40:00,55.46,55.51,55.45,55.5,30892.0,43.9303,43.9699,43.9223,43.962,30892.0
2016-07-25 14:50:00,55.5,55.52,55.47,55.52,48401.0,43.962,43.9778,43.9382,43.9778,48401.0
2016-07-25 15:00:00,55.51,55.51,55.5,55.5,40118.0,43.9699,43.9699,43.962,43.962,40118.0
2016-07-25 15:10:00,55.5,55.51,55.46,55.47,49173.0,43.962,43.9699,43.9303,43.9382,49173.0
2016-07-25 15:20:00,55.48,55.51,55.46,55.48,49262.0,43.9461,43.9699,43.9303,43.9461,49262.0
2016-07-25 15:30:00,55.48,55.57,55.48,55.55,80347.0,43.9461,44.0174,43.9461,44.0016,80347.0
2016-07-25 15:40:00,55.54,55.57,55.53,55.55,70535.0,43.9936,44.0174,43.9857,44.0016,70535.0
2016-07-25 15:50:00,55.55,55.6,55.52,55.59,190963.0,44.0016,44.0412,43.9778,44.0332,190963.0
2016-07-26 09:30:00,55.47,55.98,55.47,55.95,45494.0,43.9382,44.3422,43.9382,44.3184,45494.0
2016-07-26 09:40:00,55.93,56.09,55.92,56.02,64686.0,44.3026,44.4293,44.2946,44.3738,64686.0
2016-07-26 09:50:00,56.02,56.04,55.86,55.87,37210.0,44.3738,44.3897,44.2471,44.255,37210.0
2016-07-26 10:00:00,55.87,55.96,55.84,55.84,32031.0,44.255,44.3263,44.2313,44.2313,32031.0
2016-07-26 10:10:00,55.84,55.86,55.8,55.85,26267.0,44.2313,44.2471,44.1996,44.2392,26267.0
2016-07-26 10:20:00,55.85,55.93,55.84,55.92,29999.0,44.2392,44.3026,44.2313,44.2946,29999.0
2016-07-26 10:30:00,55.93,55.94,55.86,55.88,23317.0,44.3026,44.3105,44.2471,44.263,23317.0
2016-07-26 10:40:00,55.89,55.9,55.85,55.86,22319.0,44.2709,44.2788,44.2392,44.2471,22319.0
2016-07-26 10:50:00,55.87,55.87,55.72,55.72,66120.0,44.255,44.255,44.1362,44.1362,66120.0
2016-07-26 11:00:00,55.69,55.86,55.66,55.85,38106.0,44.1125,44.2471,44.0887,44.2392,38106.0
2016-07-26 11:10:00,55.85,55.9,55.79,55.86,58751.0,44.2392,44.2788,44.1917,44.2471,58751.0
2016-07-26 11:20:00,55.85,55.9,55.8,55.85,49362.0,44.2392,44.2788,44.1996,44.2392,49362.0
2016-07-26 11:30:00,55.85,55.94,55.83,55.91,31776.0,44.2392,44.3105,44.2233,44.2867,31776.0
2016-07-26 11:40:00,55.92,55.96,55.9,55.94,27855.0,44.2946,44.3263,44.2788,44.3105,27855.0
2016-07-26 11:50:00,55.94,56.03,55.94,56.01,34369.0,44.3105,44.3818,44.3105,44.3659,34369.0
2016-07-26 12:00:00,56.02,56.09,56.01,56.05,28704.0,44.3738,44.4293,44.3659,44.3976,28704.0
2016-07-26 12:10:00,56.04,56.08,56.0,56.08,51119.0,44.3897,44.4214,44.358,44.4214,51119.0
2016-07-26 12:20:00,56.07,56.16,56.06,56.11,29571.0,44.4135,44.4847,44.4055,44.4451,29571.0
2016-07-26 12:30:00,56.11,56.13,56.08,56.1,31665.0,44.4451,44.461,44.4214,44.4372,31665.0
2016-07-26 12:40:00,56.09,56.09,56.05,56.07,23828.0,44.4293,44.4293,44.3976,44.4135,23828.0
2016-07-26 12:50:00,56.07,56.16,56.04,56.06,49808.0,44.4135,44.4847,44.3897,44.4055,49808.0
2016-07-26 13:00:00,56.07,56.08,56.04,56.08,16172.0,44.4135,44.4214,44.3897,44.4214,16172.0
2016-07-26 13:10:00,56.07,56.1,56.04,56.06,35147.0,44.4135,44.4372,44.3897,44.4055,35147.0
2016-07-26 13:20:00,56.06,56.07,55.92,55.92,27069.0,44.4055,44.4135,44.2946,44.2946,27069.0
2016-07-26 13:30:00,55.93,56.01,55.91,56.01,18979.0,44.3026,44.3659,44.2867,44.3659,18979.0
2016-07-26 13:40:00,56.0,56.02,55.97,56.01,32619.0,44.358,44.3738,44.3342,44.3659,32619.0
2016-07-26 13:50:00,56.01,56.05,55.99,56.02,23042.0,44.3659,44.3976,44.3501,44.3738,23042.0
2016-07-26 14:00:00,56.03,56.04,55.96,55.96,38435.0,44.3818,44.3897,44.3263,44.3263,38435.0
2016-07-26 14:10:00,55.96,55.96,55.9,55.94,31848.0,44.3263,44.3263,44.2788,44.3105,31848.0
2016-07-26 14:20:00,55.94,56.05,55.92,56.0,39854.0,44.3105,44.3976,44.2946,44.358,39854.0
2016-07-26 14:30:00,56.01,56.08,56.0,56.07,26580.0,44.3659,44.4214,44.358,44.4135,26580.0
2016-07-26 14:40:00,56.07,56.12,56.06,56.07,44162.0,44.4135,44.4531,44.4055,44.4135,44162.0
2016-07-26 14:50:00,56.07,56.1,56.05,56.09,57896.0,44.4135,44.4372,44.3976,44.4293,57896.0
2016-07-26 15:00:00,56.08,56.14,56.07,56.14,75108.0,44.4214,44.4689,44.4135,44.4689,75108.0
2016-07-26 15:10:00,56.14,56.14,56.08,56.09,76275.0,44.4689,44.4689,44.4214,44.4293,76275.0
2016-07-26 15:20:00,56.09,56.19,56.08,56.19,65443.0,44.4293,44.5085,44.4214,44.5085,65443.0
2016-07-26 15:30:00,56.19,56.2,56.14,56.19,51397.0,44.5085,44.5164,44.4689,44.5085,51397.0
2016-07-26 15:40:00,56.19,56.19,56.16,56.16,62614.0,44.5085,44.5085,44.4847,44.4847,62614.0
2016-07-26 15:50:00,56.16,56.19,56.12,56.17,153143.0,44.4847,44.5085,44.4531,44.4927,153143.0
2016-07-27 09:30:00,56.4,56.72,56.23,56.59,125160.0,44.6748,44.9283,44.5402,44.8254,125160.0
2016-07-27 09:40:00,56.58,56.58,56.36,56.37,62471.0,44.8174,44.8174,44.6432,44.6511,62471.0
2016-07-27 09:50:00,56.36,56.47,56.33,56.46,46192.0,44.6432,44.7303,44.6194,44.7224,46192.0
2016-07-27 10:00:00,56.48,56.5,56.35,56.42,35621.0,44.7382,44.7541,44.6352,44.6907,35621.0
2016-07-27 10:10:00,56.42,56.5,56.4,56.48,62783.0,44.6907,44.7541,44.6748,44.7382,62783.0
2016-07-27 10:20:00,56.47,56.51,56.42,56.43,64945.0,44.7303,44.762,44.6907,44.6986,64945.0
2016-07-27 10:30:00,56.43,56.43,56.22,56.27,53291.0,44.6986,44.6986,44.5323,44.5719,53291.0
2016-07-27 10:40:00,56.26,56.26,56.12,56.13,55557.0,44.564,44.564,44.4531,44.461,55557.0
2016-07-27 10:50:00,56.13,56.18,56.11,56.12,55420.0,44.461,44.5006,44.4451,44.4531,55420.0
2016-07-27 11:00:00,56.12,56.19,56.09,56.14,56272.0,44.4531,44.5085,44.4293,44.4689,56272.0
2016-07-27 11:10:00,56.13,56.14,56.03,56.03,54599.0,44.461,44.4689,44.3818,44.3818,54599.0
2016-07-27 11:20:00,56.03,56.17,55.97,56.16,73935.0,44.3818,44.4927,44.3342,44.4847,73935.0
2016-07-27 11:30:00,56.15,56.15,56.01,56.01,46607.0,44.4768,44.4768,44.3659,44.3659,46607.0
2016-07-27 11:40:00,56.02,56.09,56.01,56.07,44862.0,44.3738,44.4293,44.3659,44.4135,44862.0
2016-07-27 11:50:00,56.07,56.08,55.92,55.98,48794.0,44.4135,44.4214,44.2946,44.3422,48794.0
2016-07-27 12:00:00,55.97,55.97,55.88,55.89,42007.0,44.3342,44.3342,44.263,44.2709,42007.0
2016-07-27 12:10:00,55.88,55.95,55.86,55.92,51164.0,44.263,44.3184,44.2471,44.2946,51164.0
2016-07-27 12:20:00,55.92,55.94,55.89,55.89,40726.0,44.2946,44.3105,44.2709,44.2709,40726.0
2016-07-27 12:30:00,55.9,55.9,55.84,55.89,52836.0,44.2788,44.2788,44.2313,44.2709,52836.0
2016-07-27 12:40:00,55.9,55.94,55.89,55.93,23268.0,44.2788,44.3105,44.2709,44.3026,23268.0
2016-07-27 12:50:00,55.93,55.98,55.93,55.97,28309.0,44.3026,44.3422,44.3026,44.3342,28309.0
2016-07-27 13:00:00,55.96,56.04,55.94,56.04,28915.0,44.3263,44.3897,44.3105,44.3897,28915.0
2016-07-27 13:10:00,56.03,56.03,55.93,55.96,48074.0,44.3818,44.3818,44.3026,44.3263,48074.0
2016-07-27 13:20:00,55.94,56.02,55.94,56.01,31812.0,44.3105,44.3738,44.3105,44.3659,31812.0
2016-07-27 13:30:00,56.01,56.05,55.97,56.04,25531.0,44.3659,44.3976,44.3342,44.3897,25531.0
2016-07-27 13:40:00,56.03,56.09,56.03,56.07,69062.0,44.3818,44.4293,44.3818,44.4135,69062.0
2016-07-27 13:50:00,56.07,56.07,55.98,56.07,41249.0,44.4135,44.4135,44.3422,44.4135,41249.0
2016-07-27 14:00:00,56.06,56.09,55.88,55.94,74286.0,44.4055,44.4293,44.263,44.3105,74286.0
2016-07-27 14:10:00,55.93,56.15,55.91,56.11,66904.0,44.3026,44.4768,44.2867,44.4451,66904.0
2016-07-27 14:20:00,56.11,56.15,56.01,56.01,56197.0,44.4451,44.4768,44.3659,44.3659,56197.0
2016-07-27 14:30:00,56.0,56.12,56.0,56.04,59675.0,44.358,44.4531,44.358,44.3897,59675.0
2016-07-27 14:40:00,56.04,56.05,56.0,56.03,37823.0,44.3897,44.3976,44.358,44.3818,37823.0
2016-07-27 14:50:00,56.02,56.04,55.99,56.0,62380.0,44.3738,44.3897,44.3501,44.358,62380.0
2016-07-27 15:00:00,56.01,56.17,56.0,56.16,98412.0,44.3659,44.4927,44.358,44.4847,98412.0
2016-07-27 15:10:00,56.15,56.23,56.13,56.21,89204.0,44.4768,44.5402,44.461,44.5243,89204.0
2016-07-27 15:20:00,56.22,56.22,56.09,56.13,77327.0,44.5323,44.5323,44.4293,44.461,77327.0
2016-07-27 15:30:00,56.12,56.17,56.11,56.16,87254.0,44.4531,44.4927,44.4451,44.4847,87254.0
2016-07-27 15:40:00,56.17,56.19,56.01,56.02,130708.0,44.4927,44.5085,44.3659,44.3738,130708.0
2016-07-27 15:50:00,56.02,56.07,55.99,56.06,234173.0,44.3738,44.4135,44.3501,44.4055,234173.0
2016-07-28 09:30:00,55.85,55.96,55.48,55.48,47107.0,44.2392,44.3263,43.9461,43.9461,47107.0
2016-07-28 09:40:00,55.48,55.61,55.39,55.58,84942.0,43.9461,44.0491,43.8748,44.0253,84942.0
2016-07-28 09:50:00,55.59,55.8,55.58,55.69,58799.0,44.0332,44.1996,44.0253,44.1125,58799.0
2016-07-28 10:00:00,55.7,55.74,55.64,55.67,85313.0,44.1204,44.1521,44.0728,44.0966,85313.0
2016-07-28 10:10:00,55.68,55.69,55.47,55.5,72755.0,44.1045,44.1125,43.9382,43.962,72755.0
2016-07-28 10:20:00,55.49,55.53,55.47,55.49,34342.0,43.954,43.9857,43.9382,43.954,34342.0
2016-07-28 10:30:00,55.5,55.62,55.5,55.55,62902.0,43.962,44.057,43.962,44.0016,62902.0
2016-07-28 10:40:00,55.55,55.6,55.5,55.56,59374.0,44.0016,44.0412,43.962,44.0095,59374.0
2016-07-28 10:50:00,55.56,55.57,55.43,55.44,37212.0,44.0095,44.0174,43.9065,43.9144,37212.0
2016-07-28 11:00:00,55.44,55.54,55.43,55.52,62070.0,43.9144,43.9936,43.9065,43.9778,62070.0
2016-07-28 11:10:00,55.52,55.59,55.48,55.55,32596.0,43.9778,44.0332,43.9461,44.0016,32596.0
2016-07-28 11:20:00,55.55,55.6,55.52,55.55,36575.0,44.0016,44.0412,43.9778,44.0016,36575.0
2016-07-28 11:30:00,55.55,55.6,55.52,55.55,34413.0,44.0016,44.0412,43.9778,44.0016,34413.0
2016-07-28 11:40:00,55.54,55.68,55.53,55.66,25887.0,43.9936,44.1045,43.9857,44.0887,25887.0
2016-07-28 11:50:00,55.67,55.74,55.66,55.72,27470.0,44.0966,44.1521,44.0887,44.1362,27470.0
2016-07-28 12:00:00,55.72,55.72,55.67,55.69,31560.0,44.1362,44.1362,44.0966,44.1125,31560.0
2016-07-28 12:10:00,55.68,55.78,55.67,55.77,52435.0,44.1045,44.1837,44.0966,44.1758,52435.0
2016-07-28 12:20:00,55.77,55.77,55.65,55.68,51998.0,44.1758,44.1758,44.0808,44.1045,51998.0
2016-07-28 12:30:00,55.69,55.69,55.62,55.64,17677.0,44.1125,44.1125,44.057,44.0728,17677.0
2016-07-28 12:40:00,55.64,55.67,55.63,55.66,21574.0,44.0728,44.0966,44.0649,44.0887,21574.0
2016-07-28 12:50:00,55.66,55.76,55.65,55.76,15335.0,44.0887,44.1679,44.0808,44.1679,15335.0
2016-07-28 13:00:00,55.76,55.78,55.72,55.78,19773.0,44.1679,44.1837,44.1362,44.1837,19773.0
2016-07-28 13:10:00,55.79,55.84,55.79,55.84,20153.0,44.1917,44.2313,44.1917,44.2313,20153.0
2016-07-28 13:20:00,55.83,55.85,55.79,55.85,22193.0,44.2233,44.2392,44.1917,44.2392,22193.0
2016-07-28 13:30:00,55.84,55.85,55.81,55.84,24703.0,44.2313,44.2392,44.2075,44.2313,24703.0
2016-07-28 13:40:00,55.83,55.84,55.74,55.78,26789.0,44.2233,44.2313,44.1521,44.1837,26789.0
2016-07-28 13:50:00,55.79,55.88,55.78,55.88,37737.0,44.1917,44.263,44.1837,44.263,37737.0
2016-07-28 14:00:00,55.89,55.9,55.82,55.83,21042.0,44.2709,44.2788,44.2154,44.2233,21042.0
2016-07-28 14:10:00,55.83,55.93,55.83,55.88,43815.0,44.2233,44.3026,44.2233,44.263,43815.0
2016-07-28 14:20:00,55.87,55.88,55.83,55.85,36355.0,44.255,44.263,44.2233,44.2392,36355.0
2016-07-28 14:30:00,55.85,55.92,55.84,55.9,37312.0,44.2392,44.2946,44.2313,44.2788,37312.0
2016-07-28 14:40:00,55.9,55.91,55.83,55.84,50597.0,44.2788,44.2867,44.2233,44.2313,50597.0
2016-07-28 14:50:00,55.83,55.84,55.78,55.79,59052.0,44.2233,44.2313,44.1837,44.1917,59052.0
2016-07-28 15:00:00,55.79,55.81,55.77,55.77,50577.0,44.1917,44.2075,44.1758,44.1758,50577.0
2016-07-28 15:10:00,55.78,55.84,55.77,55.84,43984.0,44.1837,44.2313,44.1758,44.2313,43984.0
2016-07-28 15:20:00,55.85,55.92,55.85,55.91,34333.0,44.2392,44.2946,44.2392,44.2867,34333.0
2016-07-28 15:30:00,55.91,55.98,55.9,55.98,50692.0,44.2867,44.3422,44.2788,44.3422,50692.0
2016-07-28 15:40:00,55.98,56.05,55.97,56.04,84967.0,44.3422,44.3976,44.3342,44.3897,84967.0
2016-07-28 15:50:00,56.03,56.04,55.83,55.83,346619.0,44.3818,44.3897,44.2233,44.2233,346619.0
2016-07-29 09:30:00,55.77,55.85,55.65,55.73,48142.0,44.1758,44.2392,44.0808,44.1441,48142.0
2016-07-29 09:40:00,55.72,55.72,55.47,55.49,29755.0,44.1362,44.1362,43.9382,43.954,29755.0
2016-07-29 09:50:00,55.5,55.53,55.41,55.41,48196.0,43.962,43.9857,43.8907,43.8907,48196.0
2016-07-29 10:00:00,55.42,55.42,55.21,55.24,92677.0,43.8986,43.8986,43.7322,43.756,92677.0
2016-07-29 10:10:00,55.25,55.42,55.21,55.29,42967.0,43.7639,43.8986,43.7322,43.7956,42967.0
2016-07-29 10:20:00,55.29,55.32,55.22,55.31,52236.0,43.7956,43.8194,43.7402,43.8115,52236.0
2016-07-29 10:30:00,55.32,55.49,55.3,55.47,79174.0,43.8194,43.954,43.8035,43.9382,79174.0
2016-07-29 10:40:00,55.47,55.52,55.46,55.5,39632.0,43.9382,43.9778,43.9303,43.962,39632.0
2016-07-29 10:50:00,55.51,55.54,55.46,55.46,66443.0,43.9699,43.9936,43.9303,43.9303,66443.0
2016-07-29 11:00:00,55.47,55.66,55.47,55.65,31723.0,43.9382,44.0887,43.9382,44.0808,31723.0
2016-07-29 11:10:00,55.65,55.77,55.65,55.71,21326.0,44.0808,44.1758,44.0808,44.1283,21326.0
2016-07-29 11:20:00,55.71,55.72,55.66,55.66,38715.0,44.1283,44.1362,44.0887,44.0887,38715.0
2016-07-29 11:30:00,55.66,55.81,55.64,55.8,30067.0,44.0887,44.2075,44.0728,44.1996,30067.0
2016-07-29 11:40:00,55.8,55.83,55.75,55.79,29218.0,44.1996,44.2233,44.16,44.1917,29218.0
2016-07-29 11:50:00,55.79,55.89,55.77,55.86,97194.0,44.1917,44.2709,44.1758,44.2471,97194.0
2016-07-29 12:00:00,55.86,55.98,55.86,55.98,54481.0,44.2471,44.3422,44.2471,44.3422,54481.0
2016-07-29 12:10:00,55.98,56.03,55.97,55.99,186650.0,44.3422,44.3818,44.3342,44.3501,186650.0
2016-07-29 12:20:00,55.99,56.04,55.94,56.0,93890.0,44.3501,44.3897,44.3105,44.358,93890.0
2016-07-29 12:30:00,56.0,56.0,55.93,55.94,46125.0,44.358,44.358,44.3026,44.3105,46125.0
2016-07-29 12:40:00,55.93,55.95,55.84,55.84,74119.0,44.3026,44.3184,44.2313,44.2313,74119.0
2016-07-29 12:50:00,55.85,55.9,55.83,55.89,64987.0,44.2392,44.2788,44.2233,44.2709,64987.0
2016-07-29 13:00:00,55.89,55.89,55.8,55.83,34184.0,44.2709,44.2709,44.1996,44.2233,34184.0
2016-07-29 13:10:00,55.84,55.88,55.82,55.82,35670.0,44.2313,44.263,44.2154,44.2154,35670.0
2016-07-29 13:20:00,55.83,55.91,55.83,55.9,21815.0,44.2233,44.2867,44.2233,44.2788,21815.0
2016-07-29 13:30:00,55.9,55.95,55.89,55.91,19955.0,44.2788,44.3184,44.2709,44.2867,19955.0
2016-07-29 13:40:00,55.91,55.92,55.84,55.86,41512.0,44.2867,44.2946,44.2313,44.2471,41512.0
2016-07-29 13:50:00,55.87,55.87,55.85,55.85,28969.0,44.255,44.255,44.2392,44.2392,28969.0
2016-07-29 14:00:00,55.86,55.88,55.84,55.88,30125.0,44.2471,44.263,44.2313,44.263,30125.0
2016-07-29 14:10:00,55.88,55.96,55.86,55.93,38084.0,44.263,44.3263,44.2471,44.3026,38084.0
2016-07-29 14:20:00,55.93,55.97,55.92,55.96,35553.0,44.3026,44.3342,44.2946,44.3263,35553.0
2016-07-29 14:30:00,55.95,55.98,55.88,55.89,41158.0,44.3184,44.3422,44.263,44.2709,41158.0
2016-07-29 14:40:00,55.89,55.92,55.85,55.91,33883.0,44.2709,44.2946,44.2392,44.2867,33883.0
2016-07-29 14:50:00,55.91,55.99,55.91,55.97,53460.0,44.2867,44.3501,44.2867,44.3342,53460.0
2016-07-29 15:00:00,55.97,55.98,55.86,55.93,98435.0,44.3342,44.3422,44.2471,44.3026,98435.0
2016-07-29 15:10:00,55.92,55.99,55.91,55.91,66220.0,44.2946,44.3501,44.2867,44.2867,66220.0
2016-07-29 15:20:00,55.92,55.93,55.84,55.85,69340.0,44.2946,44.3026,44.2313,44.2392,69340.0
2016-07-29 15:30:00,55.85,55.91,55.8,55.82,97540.0,44.2392,44.2867,44.1996,44.2154,97540.0
2016-07-29 15:40:00,55.82,55.97,55.81,55.94,207566.0,44.2154,44.3342,44.2075,44.3105,207566.0
2016-07-29 15:50:00,55.93,55.95,55.85,55.89,533366.0,44.3026,44.3184,44.2392,44.2709,533366.0
2016-08-01 09:30:00,55.63,56.0,55.45,55.49,173226.0,44.0649,44.358,43.9223,43.954,173226.0
2016-08-01 09:40:00,55.48,55.51,55.37,55.41,71330.0,43.9461,43.9699,43.859,43.8907,71330.0
2016-08-01 09:50:00,55.39,55.53,55.36,55.53,45088.0,43.8748,43.9857,43.8511,43.9857,45088.0
2016-08-01 10:00:00,55.5,55.54,55.32,55.36,191933.0,43.962,43.9936,43.8194,43.8511,191933.0
2016-08-01 10:10:00,55.37,55.54,55.33,55.47,125370.0,43.859,43.9936,43.8273,43.9382,125370.0
2016-08-01 10:20:00,55.46,55.46,55.35,55.35,116698.0,43.9303,43.9303,43.8431,43.8431,116698.0
2016-08-01 10:30:00,55.35,55.38,55.12,55.12,125958.0,43.8431,43.8669,43.661,43.661,125958.0
2016-08-01 10:40:00,55.12,55.43,55.11,55.41,69372.0,43.661,43.9065,43.653,43.8907,69372.0
2016-08-01 10:50:00,55.42,55.72,55.41,55.71,89216.0,43.8986,44.1362,43.8907,44.1283,89216.0
2016-08-01 11:00:00,55.7,55.85,55.59,55.84,95691.0,44.1204,44.2392,44.0332,44.2313,95691.0
2016-08-01 11:10:00,55.85,55.89,55.76,55.87,70514.0,44.2392,44.2709,44.1679,44.255,70514.0
2016-08-01 11:20:00,55.87,55.87,55.69,55.7,72993.0,44.255,44.255,44.1125,44.1204,72993.0
2016-08-01 11:30:00,55.69,55.72,55.59,55.59,71071.0,44.1125,44.1362,44.0332,44.0332,71071.0
2016-08-01 11:40:00,55.58,55.71,55.55,55.64,50131.0,44.0253,44.1283,44.0016,44.0728,50131.0
2016-08-01 11:50:00,55.65,55.65,55.56,55.62,85702.0,44.0808,44.0808,44.0095,44.057,85702.0
2016-08-01 12:00:00,55.62,55.62,55.45,55.47,76417.0,44.057,44.057,43.9223,43.9382,76417.0
2016-08-01 12:10:00,55.47,55.53,55.45,55.46,90184.0,43.9382,43.9857,43.9223,43.9303,90184.0
2016-08-01 12:20:00,55.47,55.55,55.45,55.47,66988.0,43.9382,44.0016,43.9223,43.9382,66988.0
2016-08-01 12:30:00,55.47,55.62,55.45,55.6,69420.0,43.9382,44.057,43.9223,44.0412,69420.0
2016-08-01 12:40:00,55.61,55.62,55.53,55.58,43155.0,44.0491,44.057,43.9857,44.0253,43155.0
2016-08-01 12:50:00,55.58,55.62,55.58,55.61,39351.0,44.0253,44.057,44.0253,44.0491,39351.0
2016-08-01 13:00:00,55.61,55.61,55.5,55.52,53517.0,44.0491,44.0491,43.962,43.9778,53517.0
2016-08-01 13:10:00,55.53,55.53,55.47,55.48,61435.0,43.9857,43.9857,43.9382,43.9461,61435.0
2016-08-01 13:20:00,55.47,55.51,55.45,55.48,78338.0,43.9382,43.9699,43.9223,43.9461,78338.0
2016-08-01 13:30:00,55.48,55.5,55.46,55.48,71819.0,43.9461,43.962,43.9303,43.9461,71819.0
2016-08-01 13:40:00,55.48,55.48,55.43,55.46,96982.0,43.9461,43.9461,43.9065,43.9303,96982.0
2016-08-01 13:50:00,55.47,55.55,55.43,55.55,99389.0,43.9382,44.0016,43.9065,44.0016,99389.0
2016-08-01 14:00:00,55.54,55.55,55.48,55.51,76961.0,43.9936,44.0016,43.9461,43.9699,76961.0
2016-08-01 14:10:00,55.51,55.6,55.51,55.55,116192.0,43.9699,44.0412,43.9699,44.0016,116192.0
2016-08-01 14:20:00,55.55,55.6,55.53,55.55,82102.0,44.0016,44.0412,43.9857,44.0016,82102.0
2016-08-01 14:30:00,55.55,55.59,55.54,55.57,82588.0,44.0016,44.0332,43.9936,44.0174,82588.0
2016-08-01 14:40:00,55.56,55.6,55.54,55.6,45149.0,44.0095,44.0412,43.9936,44.0412,45149.0
2016-08-01 14:50:00,55.59,55.62,55.55,55.62,47645.0,44.0332,44.057,44.0016,44.057,47645.0
2016-08-01 15:00:00,55.61,55.66,55.59,55.6,102882.0,44.0491,44.0887,44.0332,44.0412,102882.0
2016-08-01 15:10:00,55.6,55.66,55.5,55.55,92608.0,44.0412,44.0887,43.962,44.0016,92608.0
2016-08-01 15:20:00,55.54,55.54,55.4,55.41,98236.0,43.9936,43.9936,43.8827,43.8907,98236.0
2016-08-01 15:30:00,55.41,55.65,55.4,55.64,98183.0,43.8907,44.0808,43.8827,44.0728,98183.0
2016-08-01 15:40:00,55.65,55.72,55.6,55.6,187673.0,44.0808,44.1362,44.0412,44.0412,187673.0
2016-08-01 15:50:00,55.61,55.77,55.57,55.76,509910.0,44.0491,44.1758,44.0174,44.1679,509910.0
2016-08-02 09:30:00,53.88,54.09,53.56,53.93,531465.0,42.6787,42.8451,42.4253,42.7183,531465.0
2016-08-02 09:40:00,53.92,53.94,53.59,53.67,417691.0,42.7104,42.7263,42.449,42.5124,417691.0
2016-08-02 09:50:00,53.68,54.0,53.63,53.95,247989.0,42.5203,42.7738,42.4807,42.7342,247989.0
2016-08-02 10:00:00,53.95,54.01,53.75,53.9,241420.0,42.7342,42.7817,42.5758,42.6946,241420.0
2016-08-02 10:10:00,53.89,53.9,53.5,53.53,217460.0,42.6867,42.6946,42.3777,42.4015,217460.0
2016-08-02 10:20:00,53.52,53.68,53.5,53.6,307321.0,42.3936,42.5203,42.3777,42.4569,307321.0
2016-08-02 10:30:00,53.6,53.62,53.33,53.33,225678.0,42.4569,42.4728,42.2431,42.2431,225678.0
2016-08-02 10:40:00,53.33,53.38,53.18,53.19,221638.0,42.2431,42.2827,42.1243,42.1322,221638.0
2016-08-02 10:50:00,53.18,53.36,53.08,53.28,257077.0,42.1243,42.2668,42.0451,42.2035,257077.0
2016-08-02 11:00:00,53.28,53.36,53.23,53.26,170245.0,42.2035,42.2668,42.1639,42.1876,170245.0
2016-08-02 11:10:00,53.25,53.35,53.18,53.21,124148.0,42.1797,42.2589,42.1243,42.148,124148.0
2016-08-02 11:20:00,53.21,53.48,53.11,53.2,218112.0,42.148,42.3619,42.0688,42.1401,218112.0
2016-08-02 11:30:00,53.21,53.3,53.13,53.3,67549.0,42.148,42.2193,42.0847,42.2193,67549.0
2016-08-02 11:40:00,53.29,53.39,53.25,53.36,82923.0,42.2114,42.2906,42.1797,42.2668,82923.0
2016-08-02 11:50:00,53.34,53.5,53.28,53.46,106200.0,42.251,42.3777,42.2035,42.3461,106200.0
2016-08-02 12:00:00,53.45,53.49,53.42,53.47,102423.0,42.3381,42.3698,42.3144,42.354,102423.0
2016-08-02 12:10:00,53.46,53.56,53.46,53.49,67898.0,42.3461,42.4253,42.3461,42.3698,67898.0
2016-08-02 12:20:00,53.48,53.58,53.42,53.54,85068.0,42.3619,42.4411,42.3144,42.4094,85068.0
2016-08-02 12:30:00,53.53,53.53,53.37,53.38,70247.0,42.4015,42.4015,42.2748,42.2827,70247.0
2016-08-02 12:40:00,53.39,53.39,53.26,53.28,71705.0,42.2906,42.2906,42.1876,42.2035,71705.0
2016-08-02 12:50:00,53.28,53.3,53.09,53.12,103707.0,42.2035,42.2193,42.053,42.0767,103707.0
2016-08-02 13:00:00,53.11,53.13,53.06,53.09,128553.0,42.0688,42.0847,42.0292,42.053,128553.0
2016-08-02 13:10:00,53.09,53.19,53.03,53.04,73110.0,42.053,42.1322,42.0054,42.0134,73110.0
2016-08-02 13:20:00,53.05,53.2,53.02,53.19,100296.0,42.0213,42.1401,41.9975,42.1322,100296.0
2016-08-02 13:30:00,53.2,53.24,53.17,53.18,56915.0,42.1401,42.1718,42.1163,42.1243,56915.0
2016-08-02 13:40:00,53.19,53.2,52.99,53.02,165939.0,42.1322,42.1401,41.9738,41.9975,165939.0
2016-08-02 13:50:00,53.03,53.15,53.0,53.13,103173.0,42.0054,42.1005,41.9817,42.0847,103173.0
2016-08-02 14:00:00,53.13,53.28,53.1,53.28,84964.0,42.0847,42.2035,42.0609,42.2035,84964.0
2016-08-02 14:10:00,53.27,53.34,53.21,53.25,72379.0,42.1956,42.251,42.148,42.1797,72379.0
2016-08-02 14:20:00,53.25,53.33,53.22,53.3,86407.0,42.1797,42.2431,42.1559,42.2193,86407.0
2016-08-02 14:30:00,53.3,53.34,53.23,53.28,115467.0,42.2193,42.251,42.1639,42.2035,115467.0
2016-08-02 14:40:00,53.28,53.47,53.28,53.41,91261.0,42.2035,42.354,42.2035,42.3064,91261.0
2016-08-02 14:50:00,53.41,53.42,53.13,53.18,147963.0,42.3064,42.3144,42.0847,42.1243,147963.0
2016-08-02 15:00:00,53.18,53.19,53.03,53.16,135292.0,42.1243,42.1322,42.0054,42.1084,135292.0
2016-08-02 15:10:00,53.15,53.16,52.95,52.96,176827.0,42.1005,42.1084,41.9421,41.95,176827.0
2016-08-02 15:20:00,52.96,53.11,52.95,53.07,214973.0,41.95,42.0688,41.9421,42.0371,214973.0
2016-08-02 15:30:00,53.07,53.12,53.05,53.1,170199.0,42.0371,42.0767,42.0213,42.0609,170199.0
2016-08-02 15:40:00,53.11,53.17,53.03,53.04,240003.0,42.0688,42.1163,42.0054,42.0134,240003.0
2016-08-02 15:50:00,53.03,53.05,53.0,53.03,531573.0,42.0054,42.0213,41.9817,42.0054,531573.0
2016-08-03 09:30:00,52.56,52.69,52.31,52.47,277389.0,41.6332,41.7361,41.4351,41.5619,277389.0
2016-08-03 09:40:00,52.47,52.59,52.45,52.47,161173.0,41.5619,41.6569,41.546,41.5619,161173.0
2016-08-03 09:50:00,52.48,52.59,52.47,52.57,141792.0,41.5698,41.6569,41.5619,41.6411,141792.0
2016-08-03 10:00:00,52.58,52.71,52.49,52.5,309671.0,41.649,41.752,41.5777,41.5856,309671.0
2016-08-03 10:10:00,52.48,52.67,52.45,52.56,227241.0,41.5698,41.7203,41.546,41.6332,227241.0
2016-08-03 10:20:00,52.56,52.67,52.52,52.64,135935.0,41.6332,41.7203,41.6015,41.6965,135935.0
2016-08-03 10:30:00,52.63,52.89,52.59,52.83,198956.0,41.6886,41.8946,41.6569,41.847,198956.0
2016-08-03 10:40:00,52.83,52.86,52.73,52.73,178221.0,41.847,41.8708,41.7678,41.7678,178221.0
2016-08-03 10:50:00,52.73,52.85,52.65,52.67,122124.0,41.7678,41.8629,41.7044,41.7203,122124.0
2016-08-03 11:00:00,52.67,52.81,52.64,52.73,134946.0,41.7203,41.8312,41.6965,41.7678,134946.0
2016-08-03 11:10:00,52.73,52.74,52.6,52.62,96804.0,41.7678,41.7757,41.6648,41.6807,96804.0
2016-08-03 11:20:00,52.62,52.73,52.62,52.69,153610.0,41.6807,41.7678,41.6807,41.7361,153610.0
2016-08-03 11:30:00,52.69,52.73,52.62,52.66,252391.0,41.7361,41.7678,41.6807,41.7124,252391.0
2016-08-03 11:40:00,52.66,52.71,52.53,52.57,130897.0,41.7124,41.752,41.6094,41.6411,130897.0
2016-08-03 11:50:00,52.58,52.69,52.57,52.65,101987.0,41.649,41.7361,41.6411,41.7044,101987.0
2016-08-03 12:00:00,52.65,52.77,52.64,52.76,117187.0,41.7044,41.7995,41.6965,41.7916,117187.0
2016-08-03 12:10:00,52.77,52.96,52.75,52.92,155819.0,41.7995,41.95,41.7837,41.9183,155819.0
2016-08-03 12:20:00,52.92,52.96,52.82,52.84,155336.0,41.9183,41.95,41.8391,41.8549,155336.0
2016-08-03 12:30:00,52.84,52.87,52.79,52.83,123741.0,41.8549,41.8787,41.8153,41.847,123741.0
2016-08-03 12:40:00,52.83,52.88,52.81,52.87,106755.0,41.847,41.8866,41.8312,41.8787,106755.0
2016-08-03 12:50:00,52.87,52.87,52.78,52.83,110717.0,41.8787,41.8787,41.8074,41.847,110717.0
2016-08-03 13:00:00,52.83,52.97,52.8,52.96,262528.0,41.847,41.9579,41.8233,41.95,262528.0
2016-08-03 13:10:00,52.96,53.03,52.94,52.95,118288.0,41.95,42.0054,41.9342,41.9421,118288.0
2016-08-03 13:20:00,52.95,53.03,52.94,53.02,98387.0,41.9421,42.0054,41.9342,41.9975,98387.0
2016-08-03 13:30:00,53.02,53.06,52.98,53.02,147786.0,41.9975,42.0292,41.9658,41.9975,147786.0
2016-08-03 13:40:00,53.03,53.03,52.98,53.02,151126.0,42.0054,42.0054,41.9658,41.9975,151126.0
2016-08-03 13:50:00,53.01,53.02,52.95,53.02,116898.0,41.9896,41.9975,41.9421,41.9975,116898.0
2016-08-03 14:00:00,53.02,53.02,52.91,52.95,120486.0,41.9975,41.9975,41.9104,41.9421,120486.0
2016-08-03 14:10:00,52.95,52.99,52.83,52.88,89037.0,41.9421,41.9738,41.847,41.8866,89037.0
2016-08-03 14:20:00,52.88,52.96,52.88,52.88,81540.0,41.8866,41.95,41.8866,41.8866,81540.0
2016-08-03 14:30:00,52.89,52.92,52.85,52.87,73499.0,41.8946,41.9183,41.8629,41.8787,73499.0
2016-08-03 14:40:00,52.87,52.89,52.81,52.84,97986.0,41.8787,41.8946,41.8312,41.8549,97986.0
2016-08-03 14:50:00,52.83,52.9,52.76,52.77,87091.0,41.847,41.9025,41.7916,41.7995,87091.0
2016-08-03 15:00:00,52.78,52.8,52.73,52.77,97081.0,41.8074,41.8233,41.7678,41.7995,97081.0
2016-08-03 15:10:00,52.77,52.79,52.69,52.71,183599.0,41.7995,41.8153,41.7361,41.752,183599.0
2016-08-03 15:20:00,52.7,52.82,52.69,52.79,128843.0,41.7441,41.8391,41.7361,41.8153,128843.0
2016-08-03 15:30:00,52.8,52.83,52.76,52.8,159749.0,41.8233,41.847,41.7916,41.8233,159749.0
2016-08-03 15:40:00,52.8,52.82,52.75,52.79,149564.0,41.8233,41.8391,41.7837,41.8153,149564.0
2016-08-03 15:50:00,52.79,52.9,52.78,52.89,354633.0,41.8153,41.9025,41.8074,41.8946,354633.0
2016-08-04 09:30:00,52.96,53.26,52.85,53.25,126250.0,41.95,42.1876,41.8629,42.1797,126250.0
2016-08-04 09:40:00,53.25,53.31,52.94,53.05,135968.0,42.1797,42.2272,41.9342,42.0213,135968.0
2016-08-04 09:50:00,53.06,53.21,53.03,53.08,117698.0,42.0292,42.148,42.0054,42.0451,117698.0
2016-08-04 10:00:00,53.1,53.14,52.93,53.02,97389.0,42.0609,42.0926,41.9262,41.9975,97389.0
2016-08-04 10:10:00,53.02,53.22,53.0,53.16,83984.0,41.9975,42.1559,41.9817,42.1084,83984.0
2016-08-04 10:20:00,53.17,53.18,53.09,53.16,69761.0,42.1163,42.1243,42.053,42.1084,69761.0
2016-08-04 10:30:00,53.17,53.25,53.16,53.21,70765.0,42.1163,42.1797,42.1084,42.148,70765.0
2016-08-04 10:40:00,53.2,53.25,53.13,53.16,60776.0,42.1401,42.1797,42.0847,42.1084,60776.0
2016-08-04 10:50:00,53.16,53.2,53.1,53.17,55855.0,42.1084,42.1401,42.0609,42.1163,55855.0
2016-08-04 11:00:00,53.16,53.2,53.11,53.16,68636.0,42.1084,42.1401,42.0688,42.1084,68636.0
2016-08-04 11:10:00,53.17,53.25,53.14,53.15,62490.0,42.1163,42.1797,42.0926,42.1005,62490.0
2016-08-04 11:20:00,53.16,53.26,53.14,53.2,81509.0,42.1084,42.1876,42.0926,42.1401,81509.0
2016-08-04 11:30:00,53.21,53.3,53.19,53.3,53774.0,42.148,42.2193,42.1322,42.2193,53774.0
2016-08-04 11:40:00,53.3,53.37,53.28,53.3,61239.0,42.2193,42.2748,42.2035,42.2193,61239.0
2016-08-04 11:50:00,53.3,53.44,53.27,53.43,75057.0,42.2193,42.3302,42.1956,42.3223,75057.0
2016-08-04 12:00:00,53.43,53.46,53.37,53.42,71898.0,42.3223,42.3461,42.2748,42.3144,71898.0
2016-08-04 12:10:00,53.43,53.45,53.31,53.38,118772.0,42.3223,42.3381,42.2272,42.2827,118772.0
2016-08-04 12:20:00,53.39,53.44,53.38,53.39,61697.0,42.2906,42.3302,42.2827,42.2906,61697.0
2016-08-04 12:30:00,53.38,53.39,53.3,53.39,69948.0,42.2827,42.2906,42.2193,42.2906,69948.0
2016-08-04 12:40:00,53.39,53.42,53.36,53.36,56651.0,42.2906,42.3144,42.2668,42.2668,56651.0
2016-08-04 12:50:00,53.36,53.38,53.26,53.27,48061.0,42.2668,42.2827,42.1876,42.1956,48061.0
2016-08-04 13:00:00,53.27,53.27,53.2,53.24,96132.0,42.1956,42.1956,42.1401,42.1718,96132.0
2016-08-04 13:10:00,53.25,53.28,53.22,53.27,77682.0,42.1797,42.2035,42.1559,42.1956,77682.0
2016-08-04 13:20:00,53.27,53.32,53.2,53.27,61782.0,42.1956,42.2352,42.1401,42.1956,61782.0
2016-08-04 13:30:00,53.27,53.3,53.25,53.3,60314.0,42.1956,42.2193,42.1797,42.2193,60314.0
2016-08-04 13:40:00,53.3,53.31,53.16,53.21,66119.0,42.2193,42.2272,42.1084,42.148,66119.0
2016-08-04 13:50:00,53.21,53.22,53.14,53.16,27161.0,42.148,42.1559,42.0926,42.1084,27161.0
2016-08-04 14:00:00,53.15,53.17,53.1,53.13,67665.0,42.1005,42.1163,42.0609,42.0847,67665.0
2016-08-04 14:10:00,53.13,53.17,53.07,53.11,113613.0,42.0847,42.1163,42.0371,42.0688,113613.0
2016-08-04 14:20:00,53.1,53.12,53.04,53.07,66284.0,42.0609,42.0767,42.0134,42.0371,66284.0
2016-08-04 14:30:00,53.07,53.11,53.04,53.08,45372.0,42.0371,42.0688,42.0134,42.0451,45372.0
2016-08-04 14:40:00,53.08,53.13,53.06,53.12,44094.0,42.0451,42.0847,42.0292,42.0767,44094.0
2016-08-04 14:50:00,53.11,53.13,53.08,53.09,48880.0,42.0688,42.0847,42.0451,42.053,48880.0
2016-08-04 15:00:00,53.09,53.09,53.03,53.04,42449.0,42.053,42.053,42.0054,42.0134,42449.0
2016-08-04 15:10:00,53.04,53.04,53.0,53.02,50087.0,42.0134,42.0134,41.9817,41.9975,50087.0
2016-08-04 15:20:00,53.02,53.02,52.95,53.0,53508.0,41.9975,41.9975,41.9421,41.9817,53508.0
2016-08-04 15:30:00,53.01,53.1,53.0,53.06,136611.0,41.9896,42.0609,41.9817,42.0292,136611.0
2016-08-04 15:40:00,53.07,53.12,53.03,53.1,124906.0,42.0371,42.0767,42.0054,42.0609,124906.0
2016-08-04 15:50:00,53.1,53.1,53.03,53.04,258416.0,42.0609,42.0609,42.0054,42.0134,258416.0
2016-08-05 09:30:00,53.37,53.49,53.27,53.38,96843.0,42.2748,42.3698,42.1956,42.2827,96843.0
2016-08-05 09:40:00,53.4,53.5,53.28,53.37,75995.0,42.2985,42.3777,42.2035,42.2748,75995.0
2016-08-05 09:50:00,53.38,53.42,53.32,53.42,97944.0,42.2827,42.3144,42.2352,42.3144,97944.0
2016-08-05 10:00:00,53.42,53.58,53.41,53.54,76627.0,42.3144,42.4411,42.3064,42.4094,76627.0
2016-08-05 10:10:00,53.54,53.58,53.47,53.52,66772.0,42.4094,42.4411,42.354,42.3936,66772.0
2016-08-05 10:20:00,53.52,53.53,53.48,53.52,34349.0,42.3936,42.4015,42.3619,42.3936,34349.0
2016-08-05 10:30:00,53.52,53.54,53.47,53.49,31307.0,42.3936,42.4094,42.354,42.3698,31307.0
2016-08-05 10:40:00,53.48,53.53,53.48,53.5,30954.0,42.3619,42.4015,42.3619,42.3777,30954.0
2016-08-05 10:50:00,53.51,53.59,53.5,53.57,51111.0,42.3857,42.449,42.3777,42.4332,51111.0
2016-08-05 11:00:00,53.57,53.67,53.57,53.67,83084.0,42.4332,42.5124,42.4332,42.5124,83084.0
2016-08-05 11:10:00,53.67,53.7,53.62,53.63,82580.0,42.5124,42.5362,42.4728,42.4807,82580.0
2016-08-05 11:20:00,53.64,53.68,53.63,53.68,46275.0,42.4886,42.5203,42.4807,42.5203,46275.0
2016-08-05 11:30:00,53.68,53.68,53.63,53.64,70454.0,42.5203,42.5203,42.4807,42.4886,70454.0
2016-08-05 11:40:00,53.64,53.67,53.63,53.66,26934.0,42.4886,42.5124,42.4807,42.5045,26934.0
2016-08-05 11:50:00,53.65,53.67,53.59,53.61,71230.0,42.4966,42.5124,42.449,42.4649,71230.0
2016-08-05 12:00:00,53.6,53.63,53.54,53.56,38843.0,42.4569,42.4807,42.4094,42.4253,38843.0
2016-08-05 12:10:00,53.57,53.57,53.45,53.49,82924.0,42.4332,42.4332,42.3381,42.3698,82924.0
2016-08-05 12:20:00,53.5,53.57,53.49,53.57,94286.0,42.3777,42.4332,42.3698,42.4332,94286.0
2016-08-05 12:30:00,53.56,53.58,53.54,53.56,51879.0,42.4253,42.4411,42.4094,42.4253,51879.0
2016-08-05 12:40:00,53.56,53.56,53.51,53.55,39564.0,42.4253,42.4253,42.3857,42.4173,39564.0
2016-08-05 12:50:00,53.55,53.6,53.54,53.57,23306.0,42.4173,42.4569,42.4094,42.4332,23306.0
2016-08-05 13:00:00,53.57,53.6,53.55,53.57,99089.0,42.4332,42.4569,42.4173,42.4332,99089.0
2016-08-05 13:10:00,53.57,53.61,53.56,53.6,27498.0,42.4332,42.4649,42.4253,42.4569,27498.0
2016-08-05 13:20:00,53.6,53.63,53.58,53.62,36130.0,42.4569,42.4807,42.4411,42.4728,36130.0
2016-08-05 13:30:00,53.61,53.64,53.61,53.63,20464.0,42.4649,42.4886,42.4649,42.4807,20464.0
2016-08-05 13:40:00,53.63,53.64,53.62,53.62,24017.0,42.4807,42.4886,42.4728,42.4728,24017.0
2016-08-05 13:50:00,53.63,53.64,53.62,53.64,48901.0,42.4807,42.4886,42.4728,42.4886,48901.0
2016-08-05 14:00:00,53.64,53.65,53.62,53.65,37880.0,42.4886,42.4966,42.4728,42.4966,37880.0
2016-08-05 14:10:00,53.65,53.67,53.64,53.64,36827.0,42.4966,42.5124,42.4886,42.4886,36827.0
2016-08-05 14:20:00,53.65,53.65,53.63,53.63,41247.0,42.4966,42.4966,42.4807,42.4807,41247.0
2016-08-05 14:30:00,53.64,53.74,53.63,53.72,174117.0,42.4886,42.5678,42.4807,42.552,174117.0
2016-08-05 14:40:00,53.73,53.73,53.66,53.73,72333.0,42.5599,42.5599,42.5045,42.5599,72333.0
2016-08-05 14:50:00,53.73,53.75,53.7,53.71,34460.0,42.5599,42.5758,42.5362,42.5441,34460.0
2016-08-05 15:00:00,53.72,53.76,53.7,53.75,42442.0,42.552,42.5837,42.5362,42.5758,42442.0
2016-08-05 15:10:00,53.76,53.8,53.75,53.77,53793.0,42.5837,42.6154,42.5758,42.5916,53793.0
2016-08-05 15:20:00,53.78,53.78,53.72,53.78,61648.0,42.5995,42.5995,42.552,42.5995,61648.0
2016-08-05 15:30:00,53.78,53.84,53.76,53.8,108617.0,42.5995,42.6471,42.5837,42.6154,108617.0
2016-08-05 15:40:00,53.79,53.81,53.75,53.75,104520.0,42.6074,42.6233,42.5758,42.5758,104520.0
2016-08-05 15:50:00,53.76,53.79,53.74,53.78,253718.0,42.5837,42.6074,42.5678,42.5995,253718.0
2016-08-08 09:30:00,54.11,54.73,54.03,54.63,190081.0,42.8609,43.352,42.7976,43.2728,190081.0
2016-08-08 09:40:00,54.63,54.66,54.41,54.57,130732.0,43.2728,43.2966,43.0986,43.2253,130732.0
2016-08-08 09:50:00,54.57,54.84,54.5,54.81,272112.0,43.2253,43.4392,43.1698,43.4154,272112.0
2016-08-08 10:00:00,54.82,54.97,54.69,54.95,207999.0,43.4233,43.5421,43.3203,43.5263,207999.0
2016-08-08 10:10:00,54.96,55.05,54.94,54.96,246841.0,43.5342,43.6055,43.5184,43.5342,246841.0
2016-08-08 10:20:00,54.96,54.96,54.66,54.67,234670.0,43.5342,43.5342,43.2966,43.3045,234670.0
2016-08-08 10:30:00,54.68,54.86,54.66,54.7,80830.0,43.3124,43.455,43.2966,43.3283,80830.0
2016-08-08 10:40:00,54.71,54.78,54.65,54.66,71672.0,43.3362,43.3916,43.2887,43.2966,71672.0
2016-08-08 10:50:00,54.66,54.66,54.48,54.61,205227.0,43.2966,43.2966,43.154,43.257,205227.0
2016-08-08 11:00:00,54.61,54.89,54.61,54.89,81949.0,43.257,43.4788,43.257,43.4788,81949.0
2016-08-08 11:10:00,54.89,54.89,54.57,54.6,120352.0,43.4788,43.4788,43.2253,43.2491,120352.0
2016-08-08 11:20:00,54.6,54.64,54.53,54.61,120700.0,43.2491,43.2807,43.1936,43.257,120700.0
2016-08-08 11:30:00,54.61,54.67,54.52,54.54,102305.0,43.257,43.3045,43.1857,43.2015,102305.0
2016-08-08 11:40:00,54.54,54.54,54.42,54.43,70654.0,43.2015,43.2015,43.1065,43.1144,70654.0
2016-08-08 11:50:00,54.43,54.47,54.42,54.45,46899.0,43.1144,43.1461,43.1065,43.1302,46899.0
2016-08-08 12:00:00,54.45,54.5,54.4,54.49,56895.0,43.1302,43.1698,43.0906,43.1619,56895.0
2016-08-08 12:10:00,54.49,54.52,54.45,54.5,71899.0,43.1619,43.1857,43.1302,43.1698,71899.0
2016-08-08 12:20:00,54.51,54.54,54.45,54.46,78917.0,43.1778,43.2015,43.1302,43.1382,78917.0
2016-08-08 12:30:00,54.46,54.51,54.43,54.49,45575.0,43.1382,43.1778,43.1144,43.1619,45575.0
2016-08-08 12:40:00,54.49,54.5,54.41,54.45,31064.0,43.1619,43.1698,43.0986,43.1302,31064.0
2016-08-08 12:50:00,54.45,54.49,54.44,54.48,29896.0,43.1302,43.1619,43.1223,43.154,29896.0
2016-08-08 13:00:00,54.48,54.49,54.4,54.48,36137.0,43.154,43.1619,43.0906,43.154,36137.0
2016-08-08 13:10:00,54.47,54.5,54.44,54.48,90163.0,43.1461,43.1698,43.1223,43.154,90163.0
2016-08-08 13:20:00,54.48,54.54,54.48,54.49,30825.0,43.154,43.2015,43.154,43.1619,30825.0
2016-08-08 13:30:00,54.5,54.5,54.38,54.41,31307.0,43.1698,43.1698,43.0748,43.0986,31307.0
2016-08-08 13:40:00,54.41,54.42,54.38,54.39,37372.0,43.0986,43.1065,43.0748,43.0827,37372.0
2016-08-08 13:50:00,54.4,54.44,54.39,54.42,44072.0,43.0906,43.1223,43.0827,43.1065,44072.0
2016-08-08 14:00:00,54.41,54.48,54.41,54.44,56307.0,43.0986,43.154,43.0986,43.1223,56307.0
2016-08-08 14:10:00,54.44,54.52,54.44,54.47,56721.0,43.1223,43.1857,43.1223,43.1461,56721.0
2016-08-08 14:20:00,54.46,54.46,54.39,54.4,37275.0,43.1382,43.1382,43.0827,43.0906,37275.0
2016-08-08 14:30:00,54.41,54.41,54.34,54.35,44697.0,43.0986,43.0986,43.0431,43.051,44697.0
2016-08-08 14:40:00,54.35,54.37,54.32,54.36,31801.0,43.051,43.0669,43.0273,43.059,31801.0
2016-08-08 14:50:00,54.35,54.36,54.28,54.32,91476.0,43.051,43.059,42.9956,43.0273,91476.0
2016-08-08 15:00:00,54.32,54.35,54.28,54.3,115989.0,43.0273,43.051,42.9956,43.0114,115989.0
2016-08-08 15:10:00,54.3,54.33,54.28,54.28,56502.0,43.0114,43.0352,42.9956,42.9956,56502.0
2016-08-08 15:20:00,54.28,54.3,54.23,54.27,59916.0,42.9956,43.0114,42.956,42.9877,59916.0
2016-08-08 15:30:00,54.28,54.28,54.22,54.24,75128.0,42.9956,42.9956,42.9481,42.9639,75128.0
2016-08-08 15:40:00,54.24,54.28,54.23,54.27,98874.0,42.9639,42.9956,42.956,42.9877,98874.0
2016-08-08 15:50:00,54.27,54.31,54.26,54.29,250886.0,42.9877,43.0193,42.9797,43.0035,250886.0
2016-08-09 09:30:00,54.45,54.8,54.41,54.44,93089.0,43.1302,43.4075,43.0986,43.1223,93089.0
2016-08-09 09:40:00,54.45,54.49,54.32,54.36,48531.0,43.1302,43.1619,43.0273,43.059,48531.0
2016-08-09 09:50:00,54.36,54.49,54.31,54.38,55639.0,43.059,43.1619,43.0193,43.0748,55639.0
2016-08-09 10:00:00,54.37,54.37,54.17,54.22,100437.0,43.0669,43.0669,42.9085,42.9481,100437.0
2016-08-09 10:10:00,54.22,54.34,54.22,54.32,46659.0,42.9481,43.0431,42.9481,43.0273,46659.0
2016-08-09 10:20:00,54.32,54.34,54.16,54.16,70036.0,43.0273,43.0431,42.9005,42.9005,70036.0
2016-08-09 10:30:00,54.18,54.32,54.18,54.3,54605.0,42.9164,43.0273,42.9164,43.0114,54605.0
2016-08-09 10:40:00,54.3,54.31,54.15,54.16,92476.0,43.0114,43.0193,42.8926,42.9005,92476.0
2016-08-09 10:50:00,54.16,54.18,54.07,54.17,87829.0,42.9005,42.9164,42.8292,42.9085,87829.0
2016-08-09 11:00:00,54.17,54.28,54.16,54.23,49390.0,42.9085,42.9956,42.9005,42.956,49390.0
2016-08-09 11:10:00,54.24,54.25,54.17,54.17,60118.0,42.9639,42.9718,42.9085,42.9085,60118.0
2016-08-09 11:20:00,54.17,54.17,54.03,54.05,128488.0,42.9085,42.9085,42.7976,42.8134,128488.0
2016-08-09 11:30:00,54.05,54.18,54.03,54.18,75091.0,42.8134,42.9164,42.7976,42.9164,75091.0
2016-08-09 11:40:00,54.18,54.22,54.14,54.21,49296.0,42.9164,42.9481,42.8847,42.9401,49296.0
2016-08-09 11:50:00,54.21,54.29,54.16,54.28,49213.0,42.9401,43.0035,42.9005,42.9956,49213.0
2016-08-09 12:00:00,54.28,54.35,54.24,54.34,42936.0,42.9956,43.051,42.9639,43.0431,42936.0
2016-08-09 12:10:00,54.34,54.35,54.28,54.3,35987.0,43.0431,43.051,42.9956,43.0114,35987.0
2016-08-09 12:20:00,54.29,54.31,54.2,54.22,38445.0,43.0035,43.0193,42.9322,42.9481,38445.0
2016-08-09 12:30:00,54.23,54.25,54.14,54.15,49567.0,42.956,42.9718,42.8847,42.8926,49567.0
2016-08-09 12:40:00,54.15,54.19,54.14,54.18,23188.0,42.8926,42.9243,42.8847,42.9164,23188.0
2016-08-09 12:50:00,54.17,54.18,54.13,54.14,29494.0,42.9085,42.9164,42.8768,42.8847,29494.0
2016-08-09 13:00:00,54.14,54.22,54.14,54.19,36772.0,42.8847,42.9481,42.8847,42.9243,36772.0
2016-08-09 13:10:00,54.19,54.22,54.17,54.22,30549.0,42.9243,42.9481,42.9085,42.9481,30549.0
2016-08-09 13:20:00,54.22,54.23,54.15,54.16,37698.0,42.9481,42.956,42.8926,42.9005,37698.0
2016-08-09 13:30:00,54.17,54.23,54.15,54.16,37835.0,42.9085,42.956,42.8926,42.9005,37835.0
2016-08-09 13:40:00,54.16,54.16,54.03,54.03,63648.0,42.9005,42.9005,42.7976,42.7976,63648.0
2016-08-09 13:50:00,54.04,54.05,54.0,54.03,66922.0,42.8055,42.8134,42.7738,42.7976,66922.0
2016-08-09 14:00:00,54.03,54.1,54.01,54.07,79470.0,42.7976,42.853,42.7817,42.8292,79470.0
2016-08-09 14:10:00,54.07,54.16,54.06,54.15,53167.0,42.8292,42.9005,42.8213,42.8926,53167.0
2016-08-09 14:20:00,54.15,54.15,54.08,54.08,33043.0,42.8926,42.8926,42.8372,42.8372,33043.0
2016-08-09 14:30:00,54.09,54.16,54.08,54.14,59087.0,42.8451,42.9005,42.8372,42.8847,59087.0
2016-08-09 14:40:00,54.14,54.19,54.11,54.19,148833.0,42.8847,42.9243,42.8609,42.9243,148833.0
2016-08-09 14:50:00,54.19,54.25,54.18,54.25,47166.0,42.9243,42.9718,42.9164,42.9718,47166.0
2016-08-09 15:00:00,54.24,54.28,54.22,54.28,60748.0,42.9639,42.9956,42.9481,42.9956,60748.0
2016-08-09 15:10:00,54.28,54.29,54.24,54.25,45501.0,42.9956,43.0035,42.9639,42.9718,45501.0
2016-08-09 15:20:00,54.24,54.3,54.23,54.3,59090.0,42.9639,43.0114,42.956,43.0114,59090.0
2016-08-09 15:30:00,54.29,54.35,54.26,54.33,66077.0,43.0035,43.051,42.9797,43.0352,66077.0
2016-08-09 15:40:00,54.33,54.33,54.3,54.33,95310.0,43.0352,43.0352,43.0114,43.0352,95310.0
2016-08-09 15:50:00,54.34,54.34,54.27,54.31,158835.0,43.0431,43.0431,42.9877,43.0193,158835.0
2016-08-10 09:30:00,53.81,53.95,53.8,53.94,79237.0,43.0021,43.114,42.9942,43.106,79237.0
2016-08-10 09:40:00,53.92,53.97,53.76,53.82,50233.0,43.0901,43.13,42.9622,43.0101,50233.0
2016-08-10 09:50:00,53.81,53.82,53.72,53.74,58645.0,43.0021,43.0101,42.9302,42.9462,58645.0
2016-08-10 10:00:00,53.75,53.77,53.6,53.66,124344.0,42.9542,42.9702,42.8343,42.8823,124344.0
2016-08-10 10:10:00,53.68,53.72,53.63,53.66,55937.0,42.8983,42.9302,42.8583,42.8823,55937.0
2016-08-10 10:20:00,53.66,53.76,53.65,53.72,40164.0,42.8823,42.9622,42.8743,42.9302,40164.0
2016-08-10 10:30:00,53.71,53.81,53.7,53.75,49685.0,42.9222,43.0021,42.9142,42.9542,49685.0
2016-08-10 10:40:00,53.75,53.76,53.68,53.73,25917.0,42.9542,42.9622,42.8983,42.9382,25917.0
2016-08-10 10:50:00,53.72,53.74,53.68,53.7,23180.0,42.9302,42.9462,42.8983,42.9142,23180.0
2016-08-10 11:00:00,53.71,53.74,53.65,53.67,43146.0,42.9222,42.9462,42.8743,42.8903,43146.0
2016-08-10 11:10:00,53.67,53.67,53.46,53.46,73804.0,42.8903,42.8903,42.7224,42.7224,73804.0
2016-08-10 11:20:00,53.45,53.51,53.42,53.45,65119.0,42.7145,42.7624,42.6905,42.7145,65119.0
2016-08-10 11:30:00,53.45,53.5,53.39,53.49,47534.0,42.7145,42.7544,42.6665,42.7464,47534.0
2016-08-10 11:40:00,53.49,53.53,53.46,53.47,31826.0,42.7464,42.7784,42.7224,42.7304,31826.0
2016-08-10 11:50:00,53.47,53.49,53.4,53.41,46549.0,42.7304,42.7464,42.6745,42.6825,46549.0
2016-08-10 12:00:00,53.4,53.53,53.34,53.53,62013.0,42.6745,42.7784,42.6265,42.7784,62013.0
2016-08-10 12:10:00,53.53,53.54,53.48,53.5,28112.0,42.7784,42.7864,42.7384,42.7544,28112.0
2016-08-10 12:20:00,53.5,53.51,53.43,53.45,49214.0,42.7544,42.7624,42.6985,42.7145,49214.0
2016-08-10 12:30:00,53.45,53.46,53.38,53.38,45057.0,42.7145,42.7224,42.6585,42.6585,45057.0
2016-08-10 12:40:00,53.39,53.4,53.37,53.39,32281.0,42.6665,42.6745,42.6505,42.6665,32281.0
2016-08-10 12:50:00,53.39,53.44,53.38,53.44,32756.0,42.6665,42.7065,42.6585,42.7065,32756.0
2016-08-10 13:00:00,53.45,53.47,53.43,53.47,25366.0,42.7145,42.7304,42.6985,42.7304,25366.0
2016-08-10 13:10:00,53.47,53.48,53.38,53.38,43384.0,42.7304,42.7384,42.6585,42.6585,43384.0
2016-08-10 13:20:00,53.39,53.42,53.35,53.42,56632.0,42.6665,42.6905,42.6345,42.6905,56632.0
2016-08-10 13:30:00,53.41,53.46,53.41,53.45,31180.0,42.6825,42.7224,42.6825,42.7145,31180.0
2016-08-10 13:40:00,53.45,53.57,53.44,53.55,71186.0,42.7145,42.8104,42.7065,42.7944,71186.0
2016-08-10 13:50:00,53.55,53.55,53.46,53.48,43955.0,42.7944,42.7944,42.7224,42.7384,43955.0
2016-08-10 14:00:00,53.47,53.52,53.45,53.45,42937.0,42.7304,42.7704,42.7145,42.7145,42937.0
2016-08-10 14:10:00,53.46,53.47,53.37,53.39,66298.0,42.7224,42.7304,42.6505,42.6665,66298.0
2016-08-10 14:20:00,53.4,53.42,53.36,53.38,49763.0,42.6745,42.6905,42.6425,42.6585,49763.0
2016-08-10 14:30:00,53.39,53.4,53.34,53.34,33944.0,42.6665,42.6745,42.6265,42.6265,33944.0
2016-08-10 14:40:00,53.34,53.35,53.31,53.34,42663.0,42.6265,42.6345,42.6026,42.6265,42663.0
2016-08-10 14:50:00,53.35,53.36,53.34,53.34,19518.0,42.6345,42.6425,42.6265,42.6265,19518.0
2016-08-10 15:00:00,53.34,53.36,53.32,53.36,39339.0,42.6265,42.6425,42.6106,42.6425,39339.0
2016-08-10 15:10:00,53.36,53.46,53.35,53.46,40805.0,42.6425,42.7224,42.6345,42.7224,40805.0
2016-08-10 15:20:00,53.46,53.49,53.39,53.4,47836.0,42.7224,42.7464,42.6665,42.6745,47836.0
2016-08-10 15:30:00,53.4,53.42,53.35,53.37,75896.0,42.6745,42.6905,42.6345,42.6505,75896.0
2016-08-10 15:40:00,53.37,53.39,53.34,53.36,86754.0,42.6505,42.6665,42.6265,42.6425,86754.0
2016-08-10 15:50:00,53.37,53.45,53.33,53.45,193820.0,42.6505,42.7145,42.6186,42.7145,193820.0
2016-08-11 09:30:00,53.67,53.8,53.51,53.72,55669.0,42.8903,42.9942,42.7624,42.9302,55669.0
2016-08-11 09:40:00,53.73,53.79,53.68,53.77,60736.0,42.9382,42.9862,42.8983,42.9702,60736.0
2016-08-11 09:50:00,53.77,53.85,53.73,53.75,32961.0,42.9702,43.0341,42.9382,42.9542,32961.0
2016-08-11 10:00:00,53.76,53.77,53.68,53.69,44827.0,42.9622,42.9702,42.8983,42.9063,44827.0
2016-08-11 10:10:00,53.7,53.78,53.68,53.74,27231.0,42.9142,42.9782,42.8983,42.9462,27231.0
2016-08-11 10:20:00,53.74,53.81,53.68,53.75,35830.0,42.9462,43.0021,42.8983,42.9542,35830.0
2016-08-11 10:30:00,53.75,53.87,53.74,53.85,37461.0,42.9542,43.0501,42.9462,43.0341,37461.0
2016-08-11 10:40:00,53.86,53.97,53.86,53.94,27057.0,43.0421,43.13,43.0421,43.106,27057.0
2016-08-11 10:50:00,53.94,53.94,53.83,53.86,39695.0,43.106,43.106,43.0181,43.0421,39695.0
2016-08-11 11:00:00,53.86,53.87,53.74,53.78,74283.0,43.0421,43.0501,42.9462,42.9782,74283.0
2016-08-11 11:10:00,53.79,53.82,53.76,53.8,24395.0,42.9862,43.0101,42.9622,42.9942,24395.0
2016-08-11 11:20:00,53.8,53.85,53.72,53.84,40371.0,42.9942,43.0341,42.9302,43.0261,40371.0
2016-08-11 11:30:00,53.84,53.91,53.79,53.91,83322.0,43.0261,43.0821,42.9862,43.0821,83322.0
2016-08-11 11:40:00,53.91,53.92,53.81,53.89,65209.0,43.0821,43.0901,43.0021,43.0661,65209.0
2016-08-11 11:50:00,53.89,53.89,53.81,53.86,55155.0,43.0661,43.0661,43.0021,43.0421,55155.0
2016-08-11 12:00:00,53.86,53.86,53.79,53.81,48883.0,43.0421,43.0421,42.9862,43.0021,48883.0
2016-08-11 12:10:00,53.81,53.85,53.79,53.82,20726.0,43.0021,43.0341,42.9862,43.0101,20726.0
2016-08-11 12:20:00,53.84,53.92,53.83,53.9,51538.0,43.0261,43.0901,43.0181,43.0741,51538.0
2016-08-11 12:30:00,53.9,53.94,53.87,53.92,19434.0,43.0741,43.106,43.0501,43.0901,19434.0
2016-08-11 12:40:00,53.91,53.92,53.85,53.85,30084.0,43.0821,43.0901,43.0341,43.0341,30084.0
2016-08-11 12:50:00,53.86,53.87,53.83,53.84,17199.0,43.0421,43.0501,43.0181,43.0261,17199.0
2016-08-11 13:00:00,53.84,53.93,53.83,53.93,26363.0,43.0261,43.098,43.0181,43.098,26363.0
2016-08-11 13:10:00,53.93,53.94,53.91,53.92,22203.0,43.098,43.106,43.0821,43.0901,22203.0
2016-08-11 13:20:00,53.92,53.92,53.86,53.89,17974.0,43.0901,43.0901,43.0421,43.0661,17974.0
2016-08-11 13:30:00,53.9,53.94,53.9,53.91,26167.0,43.0741,43.106,43.0741,43.0821,26167.0
2016-08-11 13:40:00,53.92,53.98,53.91,53.97,19984.0,43.0901,43.138,43.0821,43.13,19984.0
2016-08-11 13:50:00,53.98,54.0,53.96,53.99,40613.0,43.138,43.154,43.122,43.146,40613.0
2016-08-11 14:00:00,53.98,54.09,53.96,54.0,73726.0,43.138,43.2259,43.122,43.154,73726.0
2016-08-11 14:10:00,54.0,54.09,53.95,53.95,60637.0,43.154,43.2259,43.114,43.114,60637.0
2016-08-11 14:20:00,53.96,54.06,53.96,54.02,42435.0,43.122,43.2019,43.122,43.17,42435.0
2016-08-11 14:30:00,54.02,54.06,53.98,54.03,61339.0,43.17,43.2019,43.138,43.178,61339.0
2016-08-11 14:40:00,54.03,54.05,54.01,54.05,41835.0,43.178,43.1939,43.162,43.1939,41835.0
2016-08-11 14:50:00,54.05,54.11,53.99,54.03,59712.0,43.1939,43.2419,43.146,43.178,59712.0
2016-08-11 15:00:00,54.03,54.06,54.02,54.03,37386.0,43.178,43.2019,43.17,43.178,37386.0
2016-08-11 15:10:00,54.03,54.06,53.96,53.98,45402.0,43.178,43.2019,43.122,43.138,45402.0
2016-08-11 15:20:00,53.99,53.99,53.92,53.92,47459.0,43.146,43.146,43.0901,43.0901,47459.0
2016-08-11 15:30:00,53.92,54.02,53.9,54.02,75503.0,43.0901,43.17,43.0741,43.17,75503.0
2016-08-11 15:40:00,54.02,54.06,54.0,54.05,81254.0,43.17,43.2019,43.154,43.1939,81254.0
2016-08-11 15:50:00,54.04,54.06,53.99,54.01,187902.0,43.186,43.2019,43.146,43.162,187902.0
2016-08-12 09:30:00,53.98,54.02,53.76,53.94,58902.0,43.138,43.17,42.9622,43.106,58902.0
2016-08-12 09:40:00,53.91,54.04,53.91,53.98,27791.0,43.0821,43.186,43.0821,43.138,27791.0
2016-08-12 09:50:00,53.96,54.05,53.94,54.02,33985.0,43.122,43.1939,43.106,43.17,33985.0
2016-08-12 10:00:00,54.02,54.03,53.88,53.92,43058.0,43.17,43.178,43.0581,43.0901,43058.0
2016-08-12 10:10:00,53.92,54.01,53.92,53.95,27659.0,43.0901,43.162,43.0901,43.114,27659.0
2016-08-12 10:20:00,53.95,53.98,53.91,53.98,26085.0,43.114,43.138,43.0821,43.138,26085.0
2016-08-12 10:30:00,53.97,54.01,53.92,53.95,28869.0,43.13,43.162,43.0901,43.114,28869.0
2016-08-12 10:40:00,53.96,54.0,53.95,53.96,21979.0,43.122,43.154,43.114,43.122,21979.0
2016-08-12 10:50:00,53.97,54.02,53.96,53.97,33745.0,43.13,43.17,43.122,43.13,33745.0
2016-08-12 11:00:00,53.97,53.98,53.96,53.97,18723.0,43.13,43.138,43.122,43.13,18723.0
2016-08-12 11:10:00,53.97,53.97,53.91,53.93,25154.0,43.13,43.13,43.0821,43.098,25154.0
2016-08-12 11:20:00,53.93,54.03,53.93,54.03,41108.0,43.098,43.178,43.098,43.178,41108.0
2016-08-12 11:30:00,54.03,54.03,53.97,53.98,63115.0,43.178,43.178,43.13,43.138,63115.0
2016-08-12 11:40:00,53.98,53.98,53.92,53.96,28441.0,43.138,43.138,43.0901,43.122,28441.0
2016-08-12 11:50:00,53.97,53.97,53.92,53.94,86855.0,43.13,43.13,43.0901,43.106,86855.0
2016-08-12 12:00:00,53.94,53.95,53.85,53.85,54096.0,43.106,43.114,43.0341,43.0341,54096.0
2016-08-12 12:10:00,53.85,53.85,53.8,53.83,30135.0,43.0341,43.0341,42.9942,43.0181,30135.0
2016-08-12 12:20:00,53.83,53.9,53.81,53.9,50637.0,43.0181,43.0741,43.0021,43.0741,50637.0
2016-08-12 12:30:00,53.89,53.93,53.88,53.92,28917.0,43.0661,43.098,43.0581,43.0901,28917.0
2016-08-12 12:40:00,53.92,53.94,53.91,53.93,13156.0,43.0901,43.106,43.0821,43.098,13156.0
2016-08-12 12:50:00,53.93,53.96,53.89,53.94,44238.0,43.098,43.122,43.0661,43.106,44238.0
2016-08-12 13:00:00,53.94,53.94,53.71,53.71,31568.0,43.106,43.106,42.9222,42.9222,31568.0
2016-08-12 13:10:00,53.72,53.82,53.71,53.8,52459.0,42.9302,43.0101,42.9222,42.9942,52459.0
2016-08-12 13:20:00,53.8,53.82,53.78,53.82,22225.0,42.9942,43.0101,42.9782,43.0101,22225.0
2016-08-12 13:30:00,53.82,53.82,53.74,53.75,72306.0,43.0101,43.0101,42.9462,42.9542,72306.0
2016-08-12 13:40:00,53.75,53.86,53.74,53.84,47603.0,42.9542,43.0421,42.9462,43.0261,47603.0
2016-08-12 13:50:00,53.84,53.88,53.82,53.83,41331.0,43.0261,43.0581,43.0101,43.0181,41331.0
2016-08-12 14:00:00,53.82,53.88,53.81,53.87,80069.0,43.0101,43.0581,43.0021,43.0501,80069.0
2016-08-12 14:10:00,53.87,53.88,53.8,53.82,47162.0,43.0501,43.0581,42.9942,43.0101,47162.0
2016-08-12 14:20:00,53.82,53.89,53.81,53.87,54664.0,43.0101,43.0661,43.0021,43.0501,54664.0
2016-08-12 14:30:00,53.87,53.87,53.82,53.84,21786.0,43.0501,43.0501,43.0101,43.0261,21786.0
2016-08-12 14:40:00,53.84,53.89,53.83,53.89,26152.0,43.0261,43.0661,43.0181,43.0661,26152.0
2016-08-12 14:50:00,53.88,53.9,53.85,53.9,58729.0,43.0581,43.0741,43.0341,43.0741,58729.0
2016-08-12 15:00:00,53.9,53.92,53.87,53.88,41218.0,43.0741,43.0901,43.0501,43.0581,41218.0
2016-08-12 15:10:00,53.88,53.94,53.87,53.93,49922.0,43.0581,43.106,43.0501,43.098,49922.0
2016-08-12 15:20:00,53.92,53.92,53.87,53.89,35161.0,43.0901,43.0901,43.0501,43.0661,35161.0
2016-08-12 15:30:00,53.89,53.97,53.86,53.96,67731.0,43.0661,43.13,43.0421,43.122,67731.0
2016-08-12 15:40:00,53.96,53.99,53.94,53.99,89922.0,43.122,43.146,43.106,43.146,89922.0
2016-08-12 15:50:00,53.98,54.02,53.94,53.95,282507.0,43.138,43.17,43.106,43.114,282507.0
2016-08-15 09:30:00,54.06,54.35,54.06,54.3,53911.0,43.2019,43.4337,43.2019,43.3937,53911.0
2016-08-15 09:40:00,54.31,54.32,54.21,54.29,26145.0,43.4017,43.4097,43.3218,43.3857,26145.0
2016-08-15 09:50:00,54.29,54.4,54.27,54.33,42641.0,43.3857,43.4736,43.3698,43.4177,42641.0
2016-08-15 10:00:00,54.31,54.33,54.19,54.24,43745.0,43.4017,43.4177,43.3058,43.3458,43745.0
2016-08-15 10:10:00,54.25,54.34,54.25,54.33,29888.0,43.3538,43.4257,43.3538,43.4177,29888.0
2016-08-15 10:20:00,54.34,54.45,54.33,54.44,59445.0,43.4257,43.5136,43.4177,43.5056,59445.0
2016-08-15 10:30:00,54.43,54.5,54.41,54.49,35390.0,43.4976,43.5536,43.4816,43.5456,35390.0
2016-08-15 10:40:00,54.49,54.56,54.47,54.56,60017.0,43.5456,43.6015,43.5296,43.6015,60017.0
2016-08-15 10:50:00,54.56,54.6,54.54,54.59,41642.0,43.6015,43.6335,43.5855,43.6255,41642.0
2016-08-15 11:00:00,54.59,54.64,54.57,54.63,40360.0,43.6255,43.6654,43.6095,43.6574,40360.0
2016-08-15 11:10:00,54.63,54.68,54.6,54.64,36544.0,43.6574,43.6974,43.6335,43.6654,36544.0
2016-08-15 11:20:00,54.64,54.7,54.63,54.7,33656.0,43.6654,43.7134,43.6574,43.7134,33656.0
2016-08-15 11:30:00,54.69,54.77,54.61,54.72,443864.0,43.7054,43.7693,43.6415,43.7294,443864.0
2016-08-15 11:40:00,54.72,54.78,54.7,54.76,110542.0,43.7294,43.7773,43.7134,43.7613,110542.0
2016-08-15 11:50:00,54.75,54.76,54.68,54.76,37977.0,43.7533,43.7613,43.6974,43.7613,37977.0
2016-08-15 12:00:00,54.76,54.76,54.68,54.7,43660.0,43.7613,43.7613,43.6974,43.7134,43660.0
2016-08-15 12:10:00,54.71,54.72,54.68,54.69,35433.0,43.7214,43.7294,43.6974,43.7054,35433.0
2016-08-15 12:20:00,54.69,54.69,54.62,54.69,35344.0,43.7054,43.7054,43.6495,43.7054,35344.0
2016-08-15 12:30:00,54.69,54.73,54.68,54.7,23968.0,43.7054,43.7374,43.6974,43.7134,23968.0
2016-08-15 12:40:00,54.7,54.73,54.68,54.71,15760.0,43.7134,43.7374,43.6974,43.7214,15760.0
2016-08-15 12:50:00,54.72,54.73,54.67,54.72,28831.0,43.7294,43.7374,43.6894,43.7294,28831.0
2016-08-15 13:00:00,54.72,54.74,54.71,54.73,32044.0,43.7294,43.7454,43.7214,43.7374,32044.0
2016-08-15 13:10:00,54.74,54.76,54.72,54.76,56166.0,43.7454,43.7613,43.7294,43.7613,56166.0
2016-08-15 13:20:00,54.77,54.78,54.73,54.78,50954.0,43.7693,43.7773,43.7374,43.7773,50954.0
2016-08-15 13:30:00,54.78,54.81,54.77,54.79,39707.0,43.7773,43.8013,43.7693,43.7853,39707.0
2016-08-15 13:40:00,54.79,54.83,54.78,54.82,54909.0,43.7853,43.8173,43.7773,43.8093,54909.0
2016-08-15 13:50:00,54.82,54.83,54.8,54.82,17273.0,43.8093,43.8173,43.7933,43.8093,17273.0
2016-08-15 14:00:00,54.81,54.82,54.77,54.78,36035.0,43.8013,43.8093,43.7693,43.7773,36035.0
2016-08-15 14:10:00,54.78,54.79,54.73,54.73,46857.0,43.7773,43.7853,43.7374,43.7374,46857.0
2016-08-15 14:20:00,54.73,54.76,54.73,54.75,41595.0,43.7374,43.7613,43.7374,43.7533,41595.0
2016-08-15 14:30:00,54.76,54.79,54.74,54.77,47034.0,43.7613,43.7853,43.7454,43.7693,47034.0
2016-08-15 14:40:00,54.77,54.84,54.76,54.83,32489.0,43.7693,43.8253,43.7613,43.8173,32489.0
2016-08-15 14:50:00,54.83,54.84,54.8,54.8,25577.0,43.8173,43.8253,43.7933,43.7933,25577.0
2016-08-15 15:00:00,54.8,54.81,54.75,54.79,41613.0,43.7933,43.8013,43.7533,43.7853,41613.0
2016-08-15 15:10:00,54.78,54.79,54.73,54.75,51204.0,43.7773,43.7853,43.7374,43.7533,51204.0
2016-08-15 15:20:00,54.76,54.8,54.75,54.79,220513.0,43.7613,43.7933,43.7533,43.7853,220513.0
2016-08-15 15:30:00,54.79,54.79,54.78,54.78,131436.0,43.7853,43.7853,43.7773,43.7773,131436.0
2016-08-15 15:40:00,54.79,54.79,54.73,54.74,111457.0,43.7853,43.7853,43.7374,43.7454,111457.0
2016-08-15 15:50:00,54.75,54.75,54.69,54.72,240792.0,43.7533,43.7533,43.7054,43.7294,240792.0
2016-08-16 09:30:00,54.59,54.62,54.33,54.53,64677.0,43.6255,43.6495,43.4177,43.5775,64677.0
2016-08-16 09:40:00,54.5,54.62,54.5,54.6,24214.0,43.5536,43.6495,43.5536,43.6335,24214.0
2016-08-16 09:50:00,54.6,54.64,54.56,54.59,22939.0,43.6335,43.6654,43.6015,43.6255,22939.0
2016-08-16 10:00:00,54.6,54.73,54.58,54.69,42264.0,43.6335,43.7374,43.6175,43.7054,42264.0
2016-08-16 10:10:00,54.69,54.69,54.62,54.67,26597.0,43.7054,43.7054,43.6495,43.6894,26597.0
2016-08-16 10:20:00,54.67,54.71,54.65,54.67,46948.0,43.6894,43.7214,43.6734,43.6894,46948.0
2016-08-16 10:30:00,54.66,54.79,54.66,54.79,94051.0,43.6814,43.7853,43.6814,43.7853,94051.0
2016-08-16 10:40:00,54.79,54.82,54.72,54.77,40832.0,43.7853,43.8093,43.7294,43.7693,40832.0
2016-08-16 10:50:00,54.77,54.77,54.68,54.7,34138.0,43.7693,43.7693,43.6974,43.7134,34138.0
2016-08-16 11:00:00,54.7,54.76,54.67,54.73,54029.0,43.7134,43.7613,43.6894,43.7374,54029.0
2016-08-16 11:10:00,54.73,54.83,54.72,54.81,34145.0,43.7374,43.8173,43.7294,43.8013,34145.0
2016-08-16 11:20:00,54.81,54.83,54.78,54.83,49502.0,43.8013,43.8173,43.7773,43.8173,49502.0
2016-08-16 11:30:00,54.82,54.82,54.74,54.74,131082.0,43.8093,43.8093,43.7454,43.7454,131082.0
2016-08-16 11:40:00,54.74,54.77,54.64,54.71,90701.0,43.7454,43.7693,43.6654,43.7214,90701.0
2016-08-16 11:50:00,54.72,54.75,54.7,54.72,32009.0,43.7294,43.7533,43.7134,43.7294,32009.0
2016-08-16 12:00:00,54.72,54.72,54.69,54.71,27973.0,43.7294,43.7294,43.7054,43.7214,27973.0
2016-08-16 12:10:00,54.71,54.73,54.7,54.71,23543.0,43.7214,43.7374,43.7134,43.7214,23543.0
2016-08-16 12:20:00,54.72,54.72,54.67,54.68,42841.0,43.7294,43.7294,43.6894,43.6974,42841.0
2016-08-16 12:30:00,54.68,54.69,54.66,54.69,19835.0,43.6974,43.7054,43.6814,43.7054,19835.0
2016-08-16 12:40:00,54.69,54.76,54.68,54.75,25704.0,43.7054,43.7613,43.6974,43.7533,25704.0
2016-08-16 12:50:00,54.76,54.76,54.71,54.72,19427.0,43.7613,43.7613,43.7214,43.7294,19427.0
2016-08-16 13:00:00,54.73,54.77,54.72,54.72,22252.0,43.7374,43.7693,43.7294,43.7294,22252.0
2016-08-16 13:10:00,54.72,54.74,54.68,54.69,21966.0,43.7294,43.7454,43.6974,43.7054,21966.0
2016-08-16 13:20:00,54.69,54.71,54.68,54.71,32097.0,43.7054,43.7214,43.6974,43.7214,32097.0
2016-08-16 13:30:00,54.7,54.7,54.68,54.69,35768.0,43.7134,43.7134,43.6974,43.7054,35768.0
2016-08-16 13:40:00,54.7,54.71,54.68,54.7,25193.0,43.7134,43.7214,43.6974,43.7134,25193.0
2016-08-16 13:50:00,54.7,54.74,54.69,54.72,21269.0,43.7134,43.7454,43.7054,43.7294,21269.0
2016-08-16 14:00:00,54.72,54.74,54.69,54.7,33163.0,43.7294,43.7454,43.7054,43.7134,33163.0
2016-08-16 14:10:00,54.69,54.7,54.61,54.62,36140.0,43.7054,43.7134,43.6415,43.6495,36140.0
2016-08-16 14:20:00,54.62,54.67,54.61,54.66,21542.0,43.6495,43.6894,43.6415,43.6814,21542.0
2016-08-16 14:30:00,54.65,54.67,54.64,54.67,18909.0,43.6734,43.6894,43.6654,43.6894,18909.0
2016-08-16 14:40:00,54.66,54.68,54.65,54.68,23600.0,43.6814,43.6974,43.6734,43.6974,23600.0
2016-08-16 14:50:00,54.68,54.72,54.67,54.72,27490.0,43.6974,43.7294,43.6894,43.7294,27490.0
2016-08-16 15:00:00,54.72,54.73,54.7,54.71,26177.0,43.7294,43.7374,43.7134,43.7214,26177.0
2016-08-16 15:10:00,54.71,54.71,54.66,54.69,34658.0,43.7214,43.7214,43.6814,43.7054,34658.0
2016-08-16 15:20:00,54.69,54.71,54.68,54.71,40585.0,43.7054,43.7214,43.6974,43.7214,40585.0
2016-08-16 15:30:00,54.71,54.71,54.67,54.68,59309.0,43.7214,43.7214,43.6894,43.6974,59309.0
2016-08-16 15:40:00,54.68,54.7,54.65,54.66,75000.0,43.6974,43.7134,43.6734,43.6814,75000.0
2016-08-16 15:50:00,54.66,54.67,54.54,54.58,145047.0,43.6814,43.6894,43.5855,43.6175,145047.0
2016-08-17 09:30:00,54.68,54.82,54.61,54.67,87512.0,43.6974,43.8093,43.6415,43.6894,87512.0
2016-08-17 09:40:00,54.68,54.76,54.64,54.76,45335.0,43.6974,43.7613,43.6654,43.7613,45335.0
2016-08-17 09:50:00,54.76,54.81,54.66,54.68,27542.0,43.7613,43.8013,43.6814,43.6974,27542.0
2016-08-17 10:00:00,54.67,54.68,54.6,54.65,31358.0,43.6894,43.6974,43.6335,43.6734,31358.0
2016-08-17 10:10:00,54.65,54.67,54.6,54.67,49166.0,43.6734,43.6894,43.6335,43.6894,49166.0
2016-08-17 10:20:00,54.67,54.74,54.61,54.65,22711.0,43.6894,43.7454,43.6415,43.6734,22711.0
2016-08-17 10:30:00,54.65,54.73,54.64,54.71,40435.0,43.6734,43.7374,43.6654,43.7214,40435.0
2016-08-17 10:40:00,54.7,54.71,54.6,54.67,41494.0,43.7134,43.7214,43.6335,43.6894,41494.0
2016-08-17 10:50:00,54.67,54.68,54.63,54.66,22635.0,43.6894,43.6974,43.6574,43.6814,22635.0
2016-08-17 11:00:00,54.66,54.72,54.65,54.71,26156.0,43.6814,43.7294,43.6734,43.7214,26156.0
2016-08-17 11:10:00,54.71,54.77,54.69,54.77,24352.0,43.7214,43.7693,43.7054,43.7693,24352.0
2016-08-17 11:20:00,54.77,54.77,54.64,54.65,52254.0,43.7693,43.7693,43.6654,43.6734,52254.0
2016-08-17 11:30:00,54.64,54.69,54.63,54.65,45004.0,43.6654,43.7054,43.6574,43.6734,45004.0
2016-08-17 11:40:00,54.65,54.69,54.64,54.65,29840.0,43.6734,43.7054,43.6654,43.6734,29840.0
2016-08-17 11:50:00,54.65,54.65,54.58,54.61,39220.0,43.6734,43.6734,43.6175,43.6415,39220.0
2016-08-17 12:00:00,54.6,54.65,54.59,54.64,28245.0,43.6335,43.6734,43.6255,43.6654,28245.0
2016-08-17 12:10:00,54.65,54.7,54.64,54.68,23279.0,43.6734,43.7134,43.6654,43.6974,23279.0
2016-08-17 12:20:00,54.68,54.74,54.65,54.71,22101.0,43.6974,43.7454,43.6734,43.7214,22101.0
2016-08-17 12:30:00,54.71,54.74,54.69,54.73,18673.0,43.7214,43.7454,43.7054,43.7374,18673.0
2016-08-17 12:40:00,54.73,54.83,54.72,54.83,60090.0,43.7374,43.8173,43.7294,43.8173,60090.0
2016-08-17 12:50:00,54.85,54.88,54.84,54.86,30481.0,43.8333,43.8572,43.8253,43.8413,30481.0
2016-08-17 13:00:00,54.86,54.89,54.84,54.85,22404.0,43.8413,43.8652,43.8253,43.8333,22404.0
2016-08-17 13:10:00,54.86,54.86,54.84,54.85,16777.0,43.8413,43.8413,43.8253,43.8333,16777.0
2016-08-17 13:20:00,54.85,54.85,54.79,54.82,32657.0,43.8333,43.8333,43.7853,43.8093,32657.0
2016-08-17 13:30:00,54.82,54.89,54.81,54.89,39662.0,43.8093,43.8652,43.8013,43.8652,39662.0
2016-08-17 13:40:00,54.9,54.93,54.84,54.86,39517.0,43.8732,43.8972,43.8253,43.8413,39517.0
2016-08-17 13:50:00,54.85,54.87,54.78,54.79,27457.0,43.8333,43.8492,43.7773,43.7853,27457.0
2016-08-17 14:00:00,54.78,54.9,54.7,54.86,70108.0,43.7773,43.8732,43.7134,43.8413,70108.0
2016-08-17 14:10:00,54.87,55.0,54.87,54.92,51532.0,43.8492,43.9531,43.8492,43.8892,51532.0
2016-08-17 14:20:00,54.92,54.96,54.86,54.93,36893.0,43.8892,43.9212,43.8413,43.8972,36893.0
2016-08-17 14:30:00,54.93,54.93,54.85,54.9,28972.0,43.8972,43.8972,43.8333,43.8732,28972.0
2016-08-17 14:40:00,54.9,54.92,54.85,54.91,27915.0,43.8732,43.8892,43.8333,43.8812,27915.0
2016-08-17 14:50:00,54.91,54.92,54.83,54.88,37494.0,43.8812,43.8892,43.8173,43.8572,37494.0
2016-08-17 15:00:00,54.88,54.88,54.81,54.83,49159.0,43.8572,43.8572,43.8013,43.8173,49159.0
2016-08-17 15:10:00,54.83,54.85,54.81,54.85,46602.0,43.8173,43.8333,43.8013,43.8333,46602.0
2016-08-17 15:20:00,54.85,54.9,54.83,54.88,38112.0,43.8333,43.8732,43.8173,43.8572,38112.0
2016-08-17 15:30:00,54.87,54.92,54.87,54.92,60170.0,43.8492,43.8892,43.8492,43.8892,60170.0
2016-08-17 15:40:00,54.92,54.96,54.89,54.91,106543.0,43.8892,43.9212,43.8652,43.8812,106543.0
2016-08-17 15:50:00,54.92,54.94,54.85,54.88,191764.0,43.8892,43.9052,43.8333,43.8572,191764.0
2016-08-18 09:30:00,54.74,54.85,54.59,54.77,82514.0,43.7454,43.8333,43.6255,43.7693,82514.0
2016-08-18 09:40:00,54.75,54.76,54.65,54.7,39192.0,43.7533,43.7613,43.6734,43.7134,39192.0
2016-08-18 09:50:00,54.7,54.75,54.63,54.71,33884.0,43.7134,43.7533,43.6574,43.7214,33884.0
2016-08-18 10:00:00,54.72,54.72,54.64,54.66,42244.0,43.7294,43.7294,43.6654,43.6814,42244.0
2016-08-18 10:10:00,54.66,54.72,54.65,54.7,28678.0,43.6814,43.7294,43.6734,43.7134,28678.0
2016-08-18 10:20:00,54.7,54.72,54.63,54.66,32936.0,43.7134,43.7294,43.6574,43.6814,32936.0
2016-08-18 10:30:00,54.66,54.75,54.66,54.73,37721.0,43.6814,43.7533,43.6814,43.7374,37721.0
2016-08-18 10:40:00,54.72,54.73,54.62,54.63,26036.0,43.7294,43.7374,43.6495,43.6574,26036.0
2016-08-18 10:50:00,54.64,54.7,54.62,54.69,41830.0,43.6654,43.7134,43.6495,43.7054,41830.0
2016-08-18 11:00:00,54.7,54.7,54.61,54.62,36365.0,43.7134,43.7134,43.6415,43.6495,36365.0
2016-08-18 11:10:00,54.62,54.63,54.57,54.58,50590.0,43.6495,43.6574,43.6095,43.6175,50590.0
2016-08-18 11:20:00,54.58,54.58,54.49,54.5,65493.0,43.6175,43.6175,43.5456,43.5536,65493.0
2016-08-18 11:30:00,54.5,54.54,54.49,54.51,36977.0,43.5536,43.5855,43.5456,43.5616,36977.0
2016-08-18 11:40:00,54.51,54.53,54.48,54.52,24170.0,43.5616,43.5775,43.5376,43.5695,24170.0
2016-08-18 11:50:00,54.51,54.52,54.49,54.5,53193.0,43.5616,43.5695,43.5456,43.5536,53193.0
2016-08-18 12:00:00,54.5,54.51,54.41,54.49,57716.0,43.5536,43.5616,43.4816,43.5456,57716.0
2016-08-18 12:10:00,54.49,54.49,54.44,54.44,25333.0,43.5456,43.5456,43.5056,43.5056,25333.0
2016-08-18 12:20:00,54.44,54.46,54.39,54.39,37168.0,43.5056,43.5216,43.4657,43.4657,37168.0
2016-08-18 12:30:00,54.4,54.48,54.4,54.45,28492.0,43.4736,43.5376,43.4736,43.5136,28492.0
2016-08-18 12:40:00,54.45,54.53,54.44,54.51,28188.0,43.5136,43.5775,43.5056,43.5616,28188.0
2016-08-18 12:50:00,54.5,54.51,54.47,54.47,18912.0,43.5536,43.5616,43.5296,43.5296,18912.0
2016-08-18 13:00:00,54.48,54.55,54.48,54.53,37969.0,43.5376,43.5935,43.5376,43.5775,37969.0
2016-08-18 13:10:00,54.53,54.55,54.51,54.52,20907.0,43.5775,43.5935,43.5616,43.5695,20907.0
2016-08-18 13:20:00,54.52,54.55,54.5,54.5,28133.0,43.5695,43.5935,43.5536,43.5536,28133.0
2016-08-18 13:30:00,54.51,54.55,54.51,54.55,20788.0,43.5616,43.5935,43.5616,43.5935,20788.0
2016-08-18 13:40:00,54.55,54.6,54.54,54.57,37329.0,43.5935,43.6335,43.5855,43.6095,37329.0
2016-08-18 13:50:00,54.56,54.6,54.55,54.58,54327.0,43.6015,43.6335,43.5935,43.6175,54327.0
2016-08-18 14:00:00,54.58,54.6,54.57,54.59,45337.0,43.6175,43.6335,43.6095,43.6255,45337.0
2016-08-18 14:10:00,54.58,54.6,54.57,54.58,38098.0,43.6175,43.6335,43.6095,43.6175,38098.0
2016-08-18 14:20:00,54.58,54.6,54.53,54.55,66766.0,43.6175,43.6335,43.5775,43.5935,66766.0
2016-08-18 14:30:00,54.54,54.55,54.51,54.55,32040.0,43.5855,43.5935,43.5616,43.5935,32040.0
2016-08-18 14:40:00,54.55,54.55,54.54,54.55,21425.0,43.5935,43.5935,43.5855,43.5935,21425.0
2016-08-18 14:50:00,54.55,54.55,54.53,54.54,23389.0,43.5935,43.5935,43.5775,43.5855,23389.0
2016-08-18 15:00:00,54.54,54.6,54.54,54.6,92471.0,43.5855,43.6335,43.5855,43.6335,92471.0
2016-08-18 15:10:00,54.6,54.6,54.58,54.6,31991.0,43.6335,43.6335,43.6175,43.6335,31991.0
2016-08-18 15:20:00,54.59,54.6,54.59,54.6,40305.0,43.6255,43.6335,43.6255,43.6335,40305.0
2016-08-18 15:30:00,54.6,54.6,54.59,54.6,39585.0,43.6335,43.6335,43.6255,43.6335,39585.0
2016-08-18 15:40:00,54.6,54.64,54.55,54.57,129514.0,43.6335,43.6654,43.5935,43.6095,129514.0
2016-08-18 15:50:00,54.57,54.68,54.57,54.66,257440.0,43.6095,43.6974,43.6095,43.6814,257440.0
2016-08-19 09:30:00,52.28,52.45,52.07,52.28,1001722.0,41.7795,41.9153,41.6116,41.7795,1001722.0
2016-08-19 09:40:00,52.26,52.59,52.25,52.49,379446.0,41.7635,42.0272,41.7555,41.9473,379446.0
2016-08-19 09:50:00,52.5,52.77,52.46,52.54,363214.0,41.9553,42.171,41.9233,41.9872,363214.0
2016-08-19 10:00:00,52.54,52.67,52.42,52.66,353795.0,41.9872,42.0911,41.8913,42.0831,353795.0
2016-08-19 10:10:00,52.66,52.77,52.52,52.52,341378.0,42.0831,42.171,41.9712,41.9712,341378.0
2016-08-19 10:20:00,52.53,52.65,52.52,52.59,213757.0,41.9792,42.0751,41.9712,42.0272,213757.0
2016-08-19 10:30:00,52.58,52.66,52.42,52.44,161714.0,42.0192,42.0831,41.8913,41.9073,161714.0
2016-08-19 10:40:00,52.44,52.59,52.43,52.48,141575.0,41.9073,42.0272,41.8993,41.9393,141575.0
2016-08-19 10:50:00,52.48,52.54,52.47,52.48,160951.0,41.9393,41.9872,41.9313,41.9393,160951.0
2016-08-19 11:00:00,52.48,52.5,52.36,52.48,194298.0,41.9393,41.9553,41.8434,41.9393,194298.0
2016-08-19 11:10:00,52.48,52.52,52.44,52.51,176608.0,41.9393,41.9712,41.9073,41.9633,176608.0
2016-08-19 11:20:00,52.52,52.64,52.51,52.63,162950.0,41.9712,42.0671,41.9633,42.0592,162950.0
2016-08-19 11:30:00,52.64,52.7,52.56,52.65,175129.0,42.0671,42.1151,42.0032,42.0751,175129.0
2016-08-19 11:40:00,52.65,52.79,52.64,52.75,113554.0,42.0751,42.187,42.0671,42.1551,113554.0
2016-08-19 11:50:00,52.75,52.84,52.73,52.83,133451.0,42.1551,42.227,42.1391,42.219,133451.0
2016-08-19 12:00:00,52.83,52.84,52.7,52.8,132267.0,42.219,42.227,42.1151,42.195,132267.0
2016-08-19 12:10:00,52.8,52.82,52.74,52.76,98751.0,42.195,42.211,42.1471,42.163,98751.0
2016-08-19 12:20:00,52.76,52.96,52.75,52.94,101412.0,42.163,42.3229,42.1551,42.3069,101412.0
2016-08-19 12:30:00,52.94,52.94,52.83,52.86,93066.0,42.3069,42.3069,42.219,42.243,93066.0
2016-08-19 12:40:00,52.86,52.87,52.79,52.8,87659.0,42.243,42.2509,42.187,42.195,87659.0
2016-08-19 12:50:00,52.8,52.82,52.76,52.8,84885.0,42.195,42.211,42.163,42.195,84885.0
2016-08-19 13:00:00,52.8,52.87,52.78,52.87,100197.0,42.195,42.2509,42.179,42.2509,100197.0
2016-08-19 13:10:00,52.86,52.96,52.86,52.93,90729.0,42.243,42.3229,42.243,42.2989,90729.0
2016-08-19 13:20:00,52.92,52.95,52.87,52.9,74337.0,42.2909,42.3149,42.2509,42.2749,74337.0
2016-08-19 13:30:00,52.91,52.99,52.82,52.97,96262.0,42.2829,42.3468,42.211,42.3309,96262.0
2016-08-19 13:40:00,52.98,53.09,52.97,53.08,93201.0,42.3389,42.4268,42.3309,42.4188,93201.0
2016-08-19 13:50:00,53.08,53.2,53.02,53.03,125638.0,42.4188,42.5147,42.3708,42.3788,125638.0
2016-08-19 14:00:00,53.02,53.02,52.98,53.0,107024.0,42.3708,42.3708,42.3389,42.3548,107024.0
2016-08-19 14:10:00,53.01,53.08,52.99,53.04,90030.0,42.3628,42.4188,42.3468,42.3868,90030.0
2016-08-19 14:20:00,53.05,53.13,53.01,53.13,79736.0,42.3948,42.4587,42.3628,42.4587,79736.0
2016-08-19 14:30:00,53.13,53.16,53.01,53.02,127394.0,42.4587,42.4827,42.3628,42.3708,127394.0
2016-08-19 14:40:00,53.02,53.1,52.97,53.08,94934.0,42.3708,42.4348,42.3309,42.4188,94934.0
2016-08-19 14:50:00,53.09,53.13,53.04,53.04,108211.0,42.4268,42.4587,42.3868,42.3868,108211.0
2016-08-19 15:00:00,53.04,53.06,52.97,53.05,160350.0,42.3868,42.4028,42.3309,42.3948,160350.0
2016-08-19 15:10:00,53.05,53.07,52.97,53.06,88350.0,42.3948,42.4108,42.3309,42.4028,88350.0
2016-08-19 15:20:00,53.07,53.13,53.05,53.08,119042.0,42.4108,42.4587,42.3948,42.4188,119042.0
2016-08-19 15:30:00,53.07,53.16,53.07,53.13,198093.0,42.4108,42.4827,42.4108,42.4587,198093.0
2016-08-19 15:40:00,53.14,53.16,53.04,53.05,233692.0,42.4667,42.4827,42.3868,42.3948,233692.0
2016-08-19 15:50:00,53.05,53.07,52.98,52.98,403094.0,42.3948,42.4108,42.3389,42.3389,403094.0
2016-08-22 09:30:00,52.85,52.9,52.6,52.83,94212.0,42.235,42.2749,42.0352,42.219,94212.0
2016-08-22 09:40:00,52.83,52.85,52.62,52.65,89961.0,42.219,42.235,42.0512,42.0751,89961.0
2016-08-22 09:50:00,52.64,52.75,52.6,52.75,130031.0,42.0671,42.1551,42.0352,42.1551,130031.0
2016-08-22 10:00:00,52.75,52.75,52.58,52.68,481723.0,42.1551,42.1551,42.0192,42.0991,481723.0
2016-08-22 10:10:00,52.7,52.87,52.7,52.85,136892.0,42.1151,42.2509,42.1151,42.235,136892.0
2016-08-22 10:20:00,52.85,52.87,52.8,52.82,506626.0,42.235,42.2509,42.195,42.211,506626.0
2016-08-22 10:30:00,52.83,52.94,52.83,52.91,129682.0,42.219,42.3069,42.219,42.2829,129682.0
2016-08-22 10:40:00,52.91,52.92,52.85,52.86,38678.0,42.2829,42.2909,42.235,42.243,38678.0
2016-08-22 10:50:00,52.87,52.97,52.84,52.91,71550.0,42.2509,42.3309,42.227,42.2829,71550.0
2016-08-22 11:00:00,52.91,52.99,52.9,52.97,52513.0,42.2829,42.3468,42.2749,42.3309,52513.0
2016-08-22 11:10:00,52.97,52.99,52.89,52.9,35263.0,42.3309,42.3468,42.2669,42.2749,35263.0
2016-08-22 11:20:00,52.9,52.91,52.8,52.85,145862.0,42.2749,42.2829,42.195,42.235,145862.0
2016-08-22 11:30:00,52.85,52.87,52.81,52.83,98221.0,42.235,42.2509,42.203,42.219,98221.0
2016-08-22 11:40:00,52.83,52.84,52.68,52.76,57137.0,42.219,42.227,42.0991,42.163,57137.0
2016-08-22 11:50:00,52.77,52.85,52.75,52.84,73611.0,42.171,42.235,42.1551,42.227,73611.0
2016-08-22 12:00:00,52.83,52.85,52.79,52.85,64078.0,42.219,42.235,42.187,42.235,64078.0
2016-08-22 12:10:00,52.85,52.86,52.79,52.83,69486.0,42.235,42.243,42.187,42.219,69486.0
2016-08-22 12:20:00,52.84,52.99,52.82,52.96,227683.0,42.227,42.3468,42.211,42.3229,227683.0
2016-08-22 12:30:00,52.96,52.97,52.91,52.93,29875.0,42.3229,42.3309,42.2829,42.2989,29875.0
2016-08-22 12:40:00,52.92,52.94,52.84,52.86,52539.0,42.2909,42.3069,42.227,42.243,52539.0
2016-08-22 12:50:00,52.87,52.88,52.85,52.85,47780.0,42.2509,42.2589,42.235,42.235,47780.0
2016-08-22 13:00:00,52.84,52.92,52.83,52.86,45747.0,42.227,42.2909,42.219,42.243,45747.0
2016-08-22 13:10:00,52.86,52.92,52.86,52.91,32571.0,42.243,42.2909,42.243,42.2829,32571.0
2016-08-22 13:20:00,52.91,52.92,52.82,52.86,54557.0,42.2829,42.2909,42.211,42.243,54557.0
2016-08-22 13:30:00,52.87,52.87,52.83,52.84,36278.0,42.2509,42.2509,42.219,42.227,36278.0
2016-08-22 13:40:00,52.84,52.98,52.83,52.97,31486.0,42.227,42.3389,42.219,42.3309,31486.0
2016-08-22 13:50:00,52.97,52.98,52.9,52.91,24695.0,42.3309,42.3389,42.2749,42.2829,24695.0
2016-08-22 14:00:00,52.92,53.02,52.91,52.98,47947.0,42.2909,42.3708,42.2829,42.3389,47947.0
2016-08-22 14:10:00,52.98,53.0,52.95,52.99,41777.0,42.3389,42.3548,42.3149,42.3468,41777.0
2016-08-22 14:20:00,52.98,53.0,52.91,52.91,64638.0,42.3389,42.3548,42.2829,42.2829,64638.0
2016-08-22 14:30:00,52.9,52.93,52.88,52.92,39304.0,42.2749,42.2989,42.2589,42.2909,39304.0
2016-08-22 14:40:00,52.92,52.92,52.87,52.9,81265.0,42.2909,42.2909,42.2509,42.2749,81265.0
2016-08-22 14:50:00,52.9,52.92,52.89,52.91,33652.0,42.2749,42.2909,42.2669,42.2829,33652.0
2016-08-22 15:00:00,52.9,52.95,52.9,52.95,38820.0,42.2749,42.3149,42.2749,42.3149,38820.0
2016-08-22 15:10:00,52.94,52.96,52.9,52.92,46668.0,42.3069,42.3229,42.2749,42.2909,46668.0
2016-08-22 15:20:00,52.92,52.95,52.9,52.94,61594.0,42.2909,42.3149,42.2749,42.3069,61594.0
2016-08-22 15:30:00,52.94,52.97,52.93,52.95,71671.0,42.3069,42.3309,42.2989,42.3149,71671.0
2016-08-22 15:40:00,52.95,52.99,52.94,52.95,151033.0,42.3149,42.3468,42.3069,42.3149,151033.0
2016-08-22 15:50:00,52.96,52.97,52.9,52.95,213917.0,42.3229,42.3309,42.2749,42.3149,213917.0
2016-08-23 09:30:00,53.1,53.2,53.05,53.07,168628.0,42.4348,42.5147,42.3948,42.4108,168628.0
2016-08-23 09:40:00,53.1,53.3,53.08,53.26,71089.0,42.4348,42.5946,42.4188,42.5626,71089.0
2016-08-23 09:50:00,53.29,53.49,53.28,53.49,118302.0,42.5866,42.7464,42.5786,42.7464,118302.0
2016-08-23 10:00:00,53.49,53.6,53.49,53.59,116945.0,42.7464,42.8343,42.7464,42.8263,116945.0
2016-08-23 10:10:00,53.59,53.63,53.55,53.57,126324.0,42.8263,42.8583,42.7944,42.8104,126324.0
2016-08-23 10:20:00,53.56,53.63,53.56,53.6,115032.0,42.8024,42.8583,42.8024,42.8343,115032.0
2016-08-23 10:30:00,53.6,53.66,53.58,53.61,87607.0,42.8343,42.8823,42.8183,42.8423,87607.0
2016-08-23 10:40:00,53.6,53.68,53.55,53.66,167072.0,42.8343,42.8983,42.7944,42.8823,167072.0
2016-08-23 10:50:00,53.66,53.74,53.63,53.73,90100.0,42.8823,42.9462,42.8583,42.9382,90100.0
2016-08-23 11:00:00,53.73,53.77,53.69,53.74,121614.0,42.9382,42.9702,42.9063,42.9462,121614.0
2016-08-23 11:10:00,53.73,53.79,53.67,53.77,73891.0,42.9382,42.9862,42.8903,42.9702,73891.0
2016-08-23 11:20:00,53.76,53.87,53.76,53.82,102583.0,42.9622,43.0501,42.9622,43.0101,102583.0
2016-08-23 11:30:00,53.82,53.88,53.79,53.88,50780.0,43.0101,43.0581,42.9862,43.0581,50780.0
2016-08-23 11:40:00,53.88,53.9,53.86,53.88,50218.0,43.0581,43.0741,43.0421,43.0581,50218.0
2016-08-23 11:50:00,53.88,54.0,53.82,53.82,142299.0,43.0581,43.154,43.0101,43.0101,142299.0
2016-08-23 12:00:00,53.82,53.85,53.75,53.8,79007.0,43.0101,43.0341,42.9542,42.9942,79007.0
2016-08-23 12:10:00,53.8,53.82,53.79,53.8,51607.0,42.9942,43.0101,42.9862,42.9942,51607.0
2016-08-23 12:20:00,53.8,53.85,53.78,53.81,36768.0,42.9942,43.0341,42.9782,43.0021,36768.0
2016-08-23 12:30:00,53.8,53.84,53.77,53.82,123174.0,42.9942,43.0261,42.9702,43.0101,123174.0
2016-08-23 12:40:00,53.82,53.83,53.78,53.8,55537.0,43.0101,43.0181,42.9782,42.9942,55537.0
2016-08-23 12:50:00,53.8,53.85,53.78,53.84,89249.0,42.9942,43.0341,42.9782,43.0261,89249.0
2016-08-23 13:00:00,53.83,53.86,53.81,53.86,33920.0,43.0181,43.0421,43.0021,43.0421,33920.0
2016-08-23 13:10:00,53.85,53.9,53.85,53.89,46440.0,43.0341,43.0741,43.0341,43.0661,46440.0
2016-08-23 13:20:00,53.89,53.94,53.89,53.92,67857.0,43.0661,43.106,43.0661,43.0901,67857.0
2016-08-23 13:30:00,53.91,53.94,53.91,53.93,50997.0,43.0821,43.106,43.0821,43.098,50997.0
2016-08-23 13:40:00,53.92,53.95,53.9,53.94,78654.0,43.0901,43.114,43.0741,43.106,78654.0
2016-08-23 13:50:00,53.94,53.97,53.93,53.95,41132.0,43.106,43.13,43.098,43.114,41132.0
2016-08-23 14:00:00,53.96,53.99,53.93,53.98,65532.0,43.122,43.146,43.098,43.138,65532.0
2016-08-23 14:10:00,53.98,54.04,53.97,54.04,90755.0,43.138,43.186,43.13,43.186,90755.0
2016-08-23 14:20:00,54.03,54.05,53.98,54.03,123846.0,43.178,43.1939,43.138,43.178,123846.0
2016-08-23 14:30:00,54.04,54.04,53.99,54.01,52212.0,43.186,43.186,43.146,43.162,52212.0
2016-08-23 14:40:00,54.0,54.03,53.98,54.03,88440.0,43.154,43.178,43.138,43.178,88440.0
2016-08-23 14:50:00,54.02,54.06,53.99,54.05,96342.0,43.17,43.2019,43.146,43.1939,96342.0
2016-08-23 15:00:00,54.04,54.05,53.97,53.98,66545.0,43.186,43.1939,43.13,43.138,66545.0
2016-08-23 15:10:00,53.97,54.02,53.95,54.0,136240.0,43.13,43.17,43.114,43.154,136240.0
2016-08-23 15:20:00,54.0,54.01,53.97,53.98,157155.0,43.154,43.162,43.13,43.138,157155.0
2016-08-23 15:30:00,53.97,54.01,53.94,53.95,180166.0,43.13,43.162,43.106,43.114,180166.0
2016-08-23 15:40:00,53.95,54.01,53.95,53.97,163950.0,43.114,43.162,43.114,43.13,163950.0
2016-08-23 15:50:00,53.96,54.0,53.94,53.98,518231.0,43.122,43.154,43.106,43.138,518231.0
2016-08-24 09:30:00,53.89,53.98,53.69,53.93,71134.0,43.0661,43.138,42.9063,43.098,71134.0
2016-08-24 09:40:00,53.93,53.98,53.75,53.81,38954.0,43.098,43.138,42.9542,43.0021,38954.0
2016-08-24 09:50:00,53.82,53.85,53.77,53.8,33029.0,43.0101,43.0341,42.9702,42.9942,33029.0
2016-08-24 10:00:00,53.79,53.89,53.77,53.87,44973.0,42.9862,43.0661,42.9702,43.0501,44973.0
2016-08-24 10:10:00,53.86,53.97,53.84,53.95,71757.0,43.0421,43.13,43.0261,43.114,71757.0
2016-08-24 10:20:00,53.94,54.0,53.93,53.97,59648.0,43.106,43.154,43.098,43.13,59648.0
2016-08-24 10:30:00,53.96,53.96,53.83,53.84,69048.0,43.122,43.122,43.0181,43.0261,69048.0
2016-08-24 10:40:00,53.83,53.94,53.82,53.88,79514.0,43.0181,43.106,43.0101,43.0581,79514.0
2016-08-24 10:50:00,53.88,53.96,53.87,53.93,98110.0,43.0581,43.122,43.0501,43.098,98110.0
2016-08-24 11:00:00,53.94,53.97,53.87,53.96,133329.0,43.106,43.13,43.0501,43.122,133329.0
2016-08-24 11:10:00,53.96,54.02,53.94,54.01,107066.0,43.122,43.17,43.106,43.162,107066.0
2016-08-24 11:20:00,54.0,54.06,53.99,54.05,93083.0,43.154,43.2019,43.146,43.1939,93083.0
2016-08-24 11:30:00,54.05,54.07,54.02,54.05,54578.0,43.1939,43.2099,43.17,43.1939,54578.0
2016-08-24 11:40:00,54.04,54.09,53.97,53.97,74213.0,43.186,43.2259,43.13,43.13,74213.0
2016-08-24 11:50:00,53.96,53.99,53.94,53.99,49450.0,43.122,43.146,43.106,43.146,49450.0
2016-08-24 12:00:00,53.99,54.08,53.99,54.08,53163.0,43.146,43.2179,43.146,43.2179,53163.0
2016-08-24 12:10:00,54.07,54.12,54.06,54.1,33912.0,43.2099,43.2499,43.2019,43.2339,33912.0
2016-08-24 12:20:00,54.1,54.13,54.06,54.06,75123.0,43.2339,43.2579,43.2019,43.2019,75123.0
2016-08-24 12:30:00,54.05,54.09,54.04,54.09,28925.0,43.1939,43.2259,43.186,43.2259,28925.0
2016-08-24 12:40:00,54.08,54.1,54.06,54.08,89819.0,43.2179,43.2339,43.2019,43.2179,89819.0
2016-08-24 12:50:00,54.08,54.18,54.08,54.16,53249.0,43.2179,43.2978,43.2179,43.2818,53249.0
2016-08-24 13:00:00,54.16,54.2,54.13,54.19,55379.0,43.2818,43.3138,43.2579,43.3058,55379.0
2016-08-24 13:10:00,54.19,54.2,54.17,54.19,58700.0,43.3058,43.3138,43.2898,43.3058,58700.0
2016-08-24 13:20:00,54.18,54.26,54.18,54.25,120830.0,43.2978,43.3618,43.2978,43.3538,120830.0
2016-08-24 13:30:00,54.26,54.26,54.14,54.21,81741.0,43.3618,43.3618,43.2659,43.3218,81741.0
2016-08-24 13:40:00,54.21,54.21,54.17,54.21,45436.0,43.3218,43.3218,43.2898,43.3218,45436.0
2016-08-24 13:50:00,54.2,54.24,54.19,54.2,35163.0,43.3138,43.3458,43.3058,43.3138,35163.0
2016-08-24 14:00:00,54.2,54.21,54.12,54.15,53664.0,43.3138,43.3218,43.2499,43.2739,53664.0
2016-08-24 14:10:00,54.14,54.14,54.08,54.14,64037.0,43.2659,43.2659,43.2179,43.2659,64037.0
2016-08-24 14:20:00,54.14,54.15,54.08,54.13,59912.0,43.2659,43.2739,43.2179,43.2579,59912.0
2016-08-24 14:30:00,54.13,54.13,54.07,54.08,58886.0,43.2579,43.2579,43.2099,43.2179,58886.0
2016-08-24 14:40:00,54.09,54.11,54.06,54.07,58685.0,43.2259,43.2419,43.2019,43.2099,58685.0
2016-08-24 14:50:00,54.07,54.09,54.05,54.08,46570.0,43.2099,43.2259,43.1939,43.2179,46570.0
2016-08-24 15:00:00,54.07,54.08,53.94,53.94,85187.0,43.2099,43.2179,43.106,43.106,85187.0
2016-08-24 15:10:00,53.94,53.94,53.87,53.88,96044.0,43.106,43.106,43.0501,43.0581,96044.0
2016-08-24 15:20:00,53.87,53.94,53.86,53.91,67732.0,43.0501,43.106,43.0421,43.0821,67732.0
2016-08-24 15:30:00,53.9,53.94,53.85,53.87,90127.0,43.0741,43.106,43.0341,43.0501,90127.0
2016-08-24 15:40:00,53.87,53.89,53.79,53.83,154179.0,43.0501,43.0661,42.9862,43.0181,154179.0
2016-08-24 15:50:00,53.83,53.91,53.8,53.9,240366.0,43.0181,43.0821,42.9942,43.0741,240366.0
2016-08-25 09:30:00,53.64,53.72,53.51,53.63,74046.0,42.8663,42.9302,42.7624,42.8583,74046.0
2016-08-25 09:40:00,53.62,53.65,53.52,53.58,44152.0,42.8503,42.8743,42.7704,42.8183,44152.0
2016-08-25 09:50:00,53.59,53.64,53.51,53.58,40428.0,42.8263,42.8663,42.7624,42.8183,40428.0
2016-08-25 10:00:00,53.58,53.77,53.57,53.71,53177.0,42.8183,42.9702,42.8104,42.9222,53177.0
2016-08-25 10:10:00,53.71,53.84,53.68,53.81,65191.0,42.9222,43.0261,42.8983,43.0021,65191.0
2016-08-25 10:20:00,53.81,53.87,53.78,53.81,38150.0,43.0021,43.0501,42.9782,43.0021,38150.0
2016-08-25 10:30:00,53.82,53.84,53.77,53.78,42119.0,43.0101,43.0261,42.9702,42.9782,42119.0
2016-08-25 10:40:00,53.78,53.8,53.76,53.79,25694.0,42.9782,42.9942,42.9622,42.9862,25694.0
2016-08-25 10:50:00,53.8,53.9,53.79,53.88,24972.0,42.9942,43.0741,42.9862,43.0581,24972.0
2016-08-25 11:00:00,53.89,54.04,53.88,54.0,144800.0,43.0661,43.186,43.0581,43.154,144800.0
2016-08-25 11:10:00,54.01,54.05,53.98,54.04,34377.0,43.162,43.1939,43.138,43.186,34377.0
2016-08-25 11:20:00,54.04,54.07,54.03,54.05,27338.0,43.186,43.2099,43.178,43.1939,27338.0
2016-08-25 11:30:00,54.05,54.06,54.01,54.02,29386.0,43.1939,43.2019,43.162,43.17,29386.0
2016-08-25 11:40:00,54.02,54.03,53.98,53.99,36633.0,43.17,43.178,43.138,43.146,36633.0
2016-08-25 11:50:00,53.99,54.02,53.95,54.02,70918.0,43.146,43.17,43.114,43.17,70918.0
2016-08-25 12:00:00,54.01,54.04,53.95,54.01,47638.0,43.162,43.186,43.114,43.162,47638.0
2016-08-25 12:10:00,54.0,54.03,53.97,54.03,139292.0,43.154,43.178,43.13,43.178,139292.0
2016-08-25 12:20:00,54.03,54.03,53.96,54.02,25911.0,43.178,43.178,43.122,43.17,25911.0
2016-08-25 12:30:00,54.02,54.07,54.02,54.06,21544.0,43.17,43.2099,43.17,43.2019,21544.0
2016-08-25 12:40:00,54.07,54.1,53.98,54.02,61845.0,43.2099,43.2339,43.138,43.17,61845.0
2016-08-25 12:50:00,54.01,54.09,54.0,54.09,18071.0,43.162,43.2259,43.154,43.2259,18071.0
2016-08-25 13:00:00,54.09,54.11,54.06,54.06,27234.0,43.2259,43.2419,43.2019,43.2019,27234.0
2016-08-25 13:10:00,54.06,54.06,54.01,54.02,19453.0,43.2019,43.2019,43.162,43.17,19453.0
2016-08-25 13:20:00,54.01,54.04,54.0,54.04,19608.0,43.162,43.186,43.154,43.186,19608.0
2016-08-25 13:30:00,54.04,54.06,53.92,53.93,63546.0,43.186,43.2019,43.0901,43.098,63546.0
2016-08-25 13:40:00,53.93,54.02,53.92,53.98,58784.0,43.098,43.17,43.0901,43.138,58784.0
2016-08-25 13:50:00,53.97,54.04,53.97,54.03,46927.0,43.13,43.186,43.13,43.178,46927.0
2016-08-25 14:00:00,54.03,54.05,53.91,53.94,28760.0,43.178,43.1939,43.0821,43.106,28760.0
2016-08-25 14:10:00,53.94,54.03,53.93,54.0,45731.0,43.106,43.178,43.098,43.154,45731.0
2016-08-25 14:20:00,54.01,54.03,53.98,54.02,58515.0,43.162,43.178,43.138,43.17,58515.0
2016-08-25 14:30:00,54.01,54.04,54.0,54.03,27694.0,43.162,43.186,43.154,43.178,27694.0
2016-08-25 14:40:00,54.03,54.05,54.01,54.02,27753.0,43.178,43.1939,43.162,43.17,27753.0
2016-08-25 14:50:00,54.01,54.03,53.99,54.02,34972.0,43.162,43.178,43.146,43.17,34972.0
2016-08-25 15:00:00,54.02,54.04,53.99,54.0,75352.0,43.17,43.186,43.146,43.154,75352.0
2016-08-25 15:10:00,54.0,54.02,53.98,53.99,46977.0,43.154,43.17,43.138,43.146,46977.0
2016-08-25 15:20:00,54.0,54.03,53.97,53.99,29302.0,43.154,43.178,43.13,43.146,29302.0
2016-08-25 15:30:00,53.98,54.02,53.98,54.01,70317.0,43.138,43.17,43.138,43.162,70317.0
2016-08-25 15:40:00,54.02,54.06,54.01,54.05,109493.0,43.17,43.2019,43.162,43.1939,109493.0
2016-08-25 15:50:00,54.04,54.1,54.0,54.1,458830.0,43.186,43.2339,43.154,43.2339,458830.0
2016-08-26 09:30:00,54.27,54.44,54.18,54.37,68735.0,43.3698,43.5056,43.2978,43.4497,68735.0
2016-08-26 09:40:00,54.38,54.43,54.3,54.33,34030.0,43.4577,43.4976,43.3937,43.4177,34030.0
2016-08-26 09:50:00,54.32,54.36,54.25,54.31,28660.0,43.4097,43.4417,43.3538,43.4017,28660.0
2016-08-26 10:00:00,54.29,54.5,54.12,54.33,72296.0,43.3857,43.5536,43.2499,43.4177,72296.0
2016-08-26 10:10:00,54.34,54.6,54.32,54.57,42754.0,43.4257,43.6335,43.4097,43.6095,42754.0
2016-08-26 10:20:00,54.56,54.6,54.47,54.5,36829.0,43.6015,43.6335,43.5296,43.5536,36829.0
2016-08-26 10:30:00,54.52,54.53,54.38,54.43,34549.0,43.5695,43.5775,43.4577,43.4976,34549.0
2016-08-26 10:40:00,54.43,54.43,54.34,54.4,54327.0,43.4976,43.4976,43.4257,43.4736,54327.0
2016-08-26 10:50:00,54.41,54.44,54.35,54.36,58816.0,43.4816,43.5056,43.4337,43.4417,58816.0
2016-08-26 11:00:00,54.37,54.45,54.36,54.42,41549.0,43.4497,43.5136,43.4417,43.4896,41549.0
2016-08-26 11:10:00,54.41,54.5,54.37,54.44,41037.0,43.4816,43.5536,43.4497,43.5056,41037.0
2016-08-26 11:20:00,54.45,54.47,54.41,54.45,24569.0,43.5136,43.5296,43.4816,43.5136,24569.0
2016-08-26 11:30:00,54.45,54.45,54.31,54.32,30931.0,43.5136,43.5136,43.4017,43.4097,30931.0
2016-08-26 11:40:00,54.32,54.32,54.18,54.27,49658.0,43.4097,43.4097,43.2978,43.3698,49658.0
2016-08-26 11:50:00,54.26,54.26,54.05,54.06,30808.0,43.3618,43.3618,43.1939,43.2019,30808.0
2016-08-26 12:00:00,54.05,54.06,53.78,53.84,47923.0,43.1939,43.2019,42.9782,43.0261,47923.0
2016-08-26 12:10:00,53.85,53.87,53.73,53.87,34489.0,43.0341,43.0501,42.9382,43.0501,34489.0
2016-08-26 12:20:00,53.86,53.92,53.75,53.76,108190.0,43.0421,43.0901,42.9542,42.9622,108190.0
2016-08-26 12:30:00,53.77,53.85,53.74,53.84,25902.0,42.9702,43.0341,42.9462,43.0261,25902.0
2016-08-26 12:40:00,53.84,53.93,53.83,53.86,94225.0,43.0261,43.098,43.0181,43.0421,94225.0
2016-08-26 12:50:00,53.87,53.89,53.81,53.84,28111.0,43.0501,43.0661,43.0021,43.0261,28111.0
2016-08-26 13:00:00,53.84,53.9,53.79,53.82,27163.0,43.0261,43.0741,42.9862,43.0101,27163.0
2016-08-26 13:10:00,53.81,53.85,53.71,53.72,19363.0,43.0021,43.0341,42.9222,42.9302,19363.0
2016-08-26 13:20:00,53.71,53.83,53.69,53.83,89765.0,42.9222,43.0181,42.9063,43.0181,89765.0
2016-08-26 13:30:00,53.82,53.84,53.72,53.73,36681.0,43.0101,43.0261,42.9302,42.9382,36681.0
2016-08-26 13:40:00,53.74,53.75,53.67,53.69,41624.0,42.9462,42.9542,42.8903,42.9063,41624.0
2016-08-26 13:50:00,53.68,53.7,53.59,53.65,54724.0,42.8983,42.9142,42.8263,42.8743,54724.0
2016-08-26 14:00:00,53.64,53.75,53.61,53.75,30198.0,42.8663,42.9542,42.8423,42.9542,30198.0
2016-08-26 14:10:00,53.75,53.79,53.56,53.58,65634.0,42.9542,42.9862,42.8024,42.8183,65634.0
2016-08-26 14:20:00,53.57,53.62,53.53,53.57,68479.0,42.8104,42.8503,42.7784,42.8104,68479.0
2016-08-26 14:30:00,53.57,53.64,53.51,53.62,37218.0,42.8104,42.8663,42.7624,42.8503,37218.0
2016-08-26 14:40:00,53.62,53.64,53.52,53.55,47064.0,42.8503,42.8663,42.7704,42.7944,47064.0
2016-08-26 14:50:00,53.56,53.64,53.53,53.64,32949.0,42.8024,42.8663,42.7784,42.8663,32949.0
2016-08-26 15:00:00,53.64,53.67,53.59,53.64,39154.0,42.8663,42.8903,42.8263,42.8663,39154.0
2016-08-26 15:10:00,53.65,53.69,53.62,53.66,58012.0,42.8743,42.9063,42.8503,42.8823,58012.0
2016-08-26 15:20:00,53.65,53.79,53.62,53.75,69531.0,42.8743,42.9862,42.8503,42.9542,69531.0
2016-08-26 15:30:00,53.75,53.85,53.73,53.79,65465.0,42.9542,43.0341,42.9382,42.9862,65465.0
2016-08-26 15:40:00,53.79,53.8,53.69,53.74,106774.0,42.9862,42.9942,42.9063,42.9462,106774.0
2016-08-26 15:50:00,53.74,53.79,53.67,53.74,252933.0,42.9462,42.9862,42.8903,42.9462,252933.0
2016-08-29 09:30:00,53.73,53.87,53.58,53.81,45189.0,42.9382,43.0501,42.8183,43.0021,45189.0
2016-08-29 09:40:00,53.8,53.98,53.8,53.91,30475.0,42.9942,43.138,42.9942,43.0821,30475.0
2016-08-29 09:50:00,53.92,53.94,53.75,53.8,51512.0,43.0901,43.106,42.9542,42.9942,51512.0
2016-08-29 10:00:00,53.8,53.89,53.78,53.85,105407.0,42.9942,43.0661,42.9782,43.0341,105407.0
2016-08-29 10:10:00,53.86,53.96,53.81,53.95,75176.0,43.0421,43.122,43.0021,43.114,75176.0
2016-08-29 10:20:00,53.95,53.95,53.83,53.89,28975.0,43.114,43.114,43.0181,43.0661,28975.0
2016-08-29 10:30:00,53.89,53.95,53.88,53.92,48728.0,43.0661,43.114,43.0581,43.0901,48728.0
2016-08-29 10:40:00,53.93,53.96,53.89,53.94,56536.0,43.098,43.122,43.0661,43.106,56536.0
2016-08-29 10:50:00,53.95,53.96,53.89,53.91,47408.0,43.114,43.122,43.0661,43.0821,47408.0
2016-08-29 11:00:00,53.92,53.96,53.92,53.95,27417.0,43.0901,43.122,43.0901,43.114,27417.0
2016-08-29 11:10:00,53.95,53.96,53.9,53.9,36722.0,43.114,43.122,43.0741,43.0741,36722.0
2016-08-29 11:20:00,53.91,53.99,53.9,53.98,38954.0,43.0821,43.146,43.0741,43.138,38954.0
2016-08-29 11:30:00,53.99,53.99,53.91,53.97,26878.0,43.146,43.146,43.0821,43.13,26878.0
2016-08-29 11:40:00,53.97,54.01,53.94,54.0,58828.0,43.13,43.162,43.106,43.154,58828.0
2016-08-29 11:50:00,54.0,54.05,53.99,54.0,27004.0,43.154,43.1939,43.146,43.154,27004.0
2016-08-29 12:00:00,54.0,54.0,53.94,53.97,28822.0,43.154,43.154,43.106,43.13,28822.0
2016-08-29 12:10:00,53.97,54.0,53.86,53.87,38503.0,43.13,43.154,43.0421,43.0501,38503.0
2016-08-29 12:20:00,53.87,53.92,53.85,53.91,39492.0,43.0501,43.0901,43.0341,43.0821,39492.0
2016-08-29 12:30:00,53.92,53.93,53.88,53.91,26009.0,43.0901,43.098,43.0581,43.0821,26009.0
2016-08-29 12:40:00,53.92,53.93,53.89,53.91,34448.0,43.0901,43.098,43.0661,43.0821,34448.0
2016-08-29 12:50:00,53.91,53.95,53.9,53.93,26862.0,43.0821,43.114,43.0741,43.098,26862.0
2016-08-29 13:00:00,53.93,53.94,53.91,53.93,23783.0,43.098,43.106,43.0821,43.098,23783.0
2016-08-29 13:10:00,53.93,53.94,53.9,53.92,25956.0,43.098,43.106,43.0741,43.0901,25956.0
2016-08-29 13:20:00,53.92,53.93,53.9,53.92,16146.0,43.0901,43.098,43.0741,43.0901,16146.0
2016-08-29 13:30:00,53.93,53.95,53.88,53.89,24953.0,43.098,43.114,43.0581,43.0661,24953.0
2016-08-29 13:40:00,53.89,53.91,53.87,53.89,25969.0,43.0661,43.0821,43.0501,43.0661,25969.0
2016-08-29 13:50:00,53.89,53.9,53.88,53.89,22277.0,43.0661,43.0741,43.0581,43.0661,22277.0
2016-08-29 14:00:00,53.89,53.89,53.87,53.89,14406.0,43.0661,43.0661,43.0501,43.0661,14406.0
2016-08-29 14:10:00,53.89,53.9,53.87,53.9,30590.0,43.0661,43.0741,43.0501,43.0741,30590.0
2016-08-29 14:20:00,53.9,53.9,53.81,53.83,33534.0,43.0741,43.0741,43.0021,43.0181,33534.0
2016-08-29 14:30:00,53.83,53.83,53.78,53.8,57451.0,43.0181,43.0181,42.9782,42.9942,57451.0
2016-08-29 14:40:00,53.8,53.81,53.77,53.78,35281.0,42.9942,43.0021,42.9702,42.9782,35281.0
2016-08-29 14:50:00,53.78,53.81,53.77,53.8,52288.0,42.9782,43.0021,42.9702,42.9942,52288.0
2016-08-29 15:00:00,53.8,53.81,53.77,53.78,39065.0,42.9942,43.0021,42.9702,42.9782,39065.0
2016-08-29 15:10:00,53.77,53.8,53.77,53.79,38823.0,42.9702,42.9942,42.9702,42.9862,38823.0
2016-08-29 15:20:00,53.79,53.82,53.76,53.79,71683.0,42.9862,43.0101,42.9622,42.9862,71683.0
2016-08-29 15:30:00,53.79,53.8,53.76,53.8,76516.0,42.9862,42.9942,42.9622,42.9942,76516.0
2016-08-29 15:40:00,53.8,53.8,53.75,53.78,131096.0,42.9942,42.9942,42.9542,42.9782,131096.0
2016-08-29 15:50:00,53.78,53.78,53.73,53.74,361604.0,42.9782,42.9782,42.9382,42.9462,361604.0
2016-08-30 09:30:00,53.73,53.91,53.73,53.79,85622.0,42.9382,43.0821,42.9382,42.9862,85622.0
2016-08-30 09:40:00,53.8,53.82,53.67,53.71,65837.0,42.9942,43.0101,42.8903,42.9222,65837.0
2016-08-30 09:50:00,53.71,53.75,53.67,53.71,52082.0,42.9222,42.9542,42.8903,42.9222,52082.0
2016-08-30 10:00:00,53.71,53.71,53.55,53.6,115578.0,42.9222,42.9222,42.7944,42.8343,115578.0
2016-08-30 10:10:00,53.6,53.63,53.54,53.54,56523.0,42.8343,42.8583,42.7864,42.7864,56523.0
2016-08-30 10:20:00,53.54,53.55,53.47,53.52,42560.0,42.7864,42.7944,42.7304,42.7704,42560.0
2016-08-30 10:30:00,53.53,53.54,53.45,53.48,60169.0,42.7784,42.7864,42.7145,42.7384,60169.0
2016-08-30 10:40:00,53.47,53.51,53.46,53.5,39925.0,42.7304,42.7624,42.7224,42.7544,39925.0
2016-08-30 10:50:00,53.51,53.51,53.4,53.48,47752.0,42.7624,42.7624,42.6745,42.7384,47752.0
2016-08-30 11:00:00,53.48,53.54,53.46,53.5,43733.0,42.7384,42.7864,42.7224,42.7544,43733.0
2016-08-30 11:10:00,53.5,53.56,53.48,53.53,28821.0,42.7544,42.8024,42.7384,42.7784,28821.0
2016-08-30 11:20:00,53.53,53.53,53.43,53.44,35111.0,42.7784,42.7784,42.6985,42.7065,35111.0
2016-08-30 11:30:00,53.45,53.47,53.43,53.47,39599.0,42.7145,42.7304,42.6985,42.7304,39599.0
2016-08-30 11:40:00,53.45,53.48,53.43,53.47,23037.0,42.7145,42.7384,42.6985,42.7304,23037.0
2016-08-30 11:50:00,53.48,53.5,53.47,53.49,21118.0,42.7384,42.7544,42.7304,42.7464,21118.0
2016-08-30 12:00:00,53.5,53.55,53.49,53.52,39275.0,42.7544,42.7944,42.7464,42.7704,39275.0
2016-08-30 12:10:00,53.52,53.54,53.5,53.54,15776.0,42.7704,42.7864,42.7544,42.7864,15776.0
2016-08-30 12:20:00,53.54,53.55,53.5,53.5,15961.0,42.7864,42.7944,42.7544,42.7544,15961.0
2016-08-30 12:30:00,53.51,53.54,53.48,53.54,33821.0,42.7624,42.7864,42.7384,42.7864,33821.0
2016-08-30 12:40:00,53.54,53.54,53.47,53.49,38853.0,42.7864,42.7864,42.7304,42.7464,38853.0
2016-08-30 12:50:00,53.49,53.5,53.46,53.47,14385.0,42.7464,42.7544,42.7224,42.7304,14385.0
2016-08-30 13:00:00,53.46,53.52,53.45,53.47,52017.0,42.7224,42.7704,42.7145,42.7304,52017.0
2016-08-30 13:10:00,53.47,53.48,53.43,53.44,28708.0,42.7304,42.7384,42.6985,42.7065,28708.0
2016-08-30 13:20:00,53.44,53.49,53.43,53.48,16859.0,42.7065,42.7464,42.6985,42.7384,16859.0
2016-08-30 13:30:00,53.48,53.49,53.46,53.49,15882.0,42.7384,42.7464,42.7224,42.7464,15882.0
2016-08-30 13:40:00,53.49,53.5,53.44,53.45,20760.0,42.7464,42.7544,42.7065,42.7145,20760.0
2016-08-30 13:50:00,53.46,53.46,53.31,53.36,83553.0,42.7224,42.7224,42.6026,42.6425,83553.0
2016-08-30 14:00:00,53.35,53.36,53.26,53.31,46246.0,42.6345,42.6425,42.5626,42.6026,46246.0
2016-08-30 14:10:00,53.31,53.35,53.26,53.27,23452.0,42.6026,42.6345,42.5626,42.5706,23452.0
2016-08-30 14:20:00,53.26,53.3,53.23,53.28,19720.0,42.5626,42.5946,42.5386,42.5786,19720.0
2016-08-30 14:30:00,53.29,53.32,53.27,53.31,43039.0,42.5866,42.6106,42.5706,42.6026,43039.0
2016-08-30 14:40:00,53.31,53.33,53.28,53.31,36212.0,42.6026,42.6186,42.5786,42.6026,36212.0
2016-08-30 14:50:00,53.32,53.34,53.31,53.34,20442.0,42.6106,42.6265,42.6026,42.6265,20442.0
2016-08-30 15:00:00,53.34,53.38,53.29,53.37,38647.0,42.6265,42.6585,42.5866,42.6505,38647.0
2016-08-30 15:10:00,53.38,53.4,53.35,53.39,23172.0,42.6585,42.6745,42.6345,42.6665,23172.0
2016-08-30 15:20:00,53.39,53.41,53.36,53.4,37469.0,42.6665,42.6825,42.6425,42.6745,37469.0
2016-08-30 15:30:00,53.4,53.46,53.38,53.46,45961.0,42.6745,42.7224,42.6585,42.7224,45961.0
2016-08-30 15:40:00,53.46,53.46,53.41,53.42,61550.0,42.7224,42.7224,42.6825,42.6905,61550.0
2016-08-30 15:50:00,53.42,53.48,53.39,53.48,160631.0,42.6905,42.7384,42.6665,42.7384,160631.0
2016-08-31 09:30:00,53.36,53.36,53.08,53.24,80218.0,42.6425,42.6425,42.4188,42.5466,80218.0
2016-08-31 09:40:00,53.27,53.34,53.19,53.34,110440.0,42.5706,42.6265,42.5067,42.6265,110440.0
2016-08-31 09:50:00,53.33,53.37,53.28,53.31,48625.0,42.6186,42.6505,42.5786,42.6026,48625.0
2016-08-31 10:00:00,53.31,53.4,53.26,53.27,56627.0,42.6026,42.6745,42.5626,42.5706,56627.0
2016-08-31 10:10:00,53.27,53.27,53.19,53.21,66689.0,42.5706,42.5706,42.5067,42.5227,66689.0
2016-08-31 10:20:00,53.21,53.25,53.17,53.17,70405.0,42.5227,42.5546,42.4907,42.4907,70405.0
2016-08-31 10:30:00,53.17,53.19,53.01,53.06,76725.0,42.4907,42.5067,42.3628,42.4028,76725.0
2016-08-31 10:40:00,53.06,53.07,52.94,52.96,129562.0,42.4028,42.4108,42.3069,42.3229,129562.0
2016-08-31 10:50:00,52.96,52.98,52.91,52.91,42228.0,42.3229,42.3389,42.2829,42.2829,42228.0
2016-08-31 11:00:00,52.91,52.96,52.88,52.92,67287.0,42.2829,42.3229,42.2589,42.2909,67287.0
2016-08-31 11:10:00,52.92,52.98,52.91,52.93,29079.0,42.2909,42.3389,42.2829,42.2989,29079.0
2016-08-31 11:20:00,52.93,52.96,52.92,52.94,21347.0,42.2989,42.3229,42.2909,42.3069,21347.0
2016-08-31 11:30:00,52.95,52.96,52.89,52.94,55195.0,42.3149,42.3229,42.2669,42.3069,55195.0
2016-08-31 11:40:00,52.94,52.97,52.92,52.96,19744.0,42.3069,42.3309,42.2909,42.3229,19744.0
2016-08-31 11:50:00,52.96,53.0,52.93,52.93,25032.0,42.3229,42.3548,42.2989,42.2989,25032.0
2016-08-31 12:00:00,52.93,52.93,52.87,52.91,61920.0,42.2989,42.2989,42.2509,42.2829,61920.0
2016-08-31 12:10:00,52.9,52.92,52.8,52.82,41656.0,42.2749,42.2909,42.195,42.211,41656.0
2016-08-31 12:20:00,52.81,52.86,52.8,52.86,36769.0,42.203,42.243,42.195,42.243,36769.0
2016-08-31 12:30:00,52.84,52.9,52.8,52.88,74058.0,42.227,42.2749,42.195,42.2589,74058.0
2016-08-31 12:40:00,52.88,52.88,52.82,52.84,26799.0,42.2589,42.2589,42.211,42.227,26799.0
2016-08-31 12:50:00,52.85,52.85,52.78,52.78,37963.0,42.235,42.235,42.179,42.179,37963.0
2016-08-31 13:00:00,52.79,52.79,52.69,52.71,124171.0,42.187,42.187,42.1071,42.1231,124171.0
2016-08-31 13:10:00,52.71,52.72,52.67,52.69,133660.0,42.1231,42.1311,42.0911,42.1071,133660.0
2016-08-31 13:20:00,52.69,52.71,52.67,52.68,60703.0,42.1071,42.1231,42.0911,42.0991,60703.0
2016-08-31 13:30:00,52.68,52.71,52.65,52.7,103385.0,42.0991,42.1231,42.0751,42.1151,103385.0
2016-08-31 13:40:00,52.7,52.72,52.67,52.67,48954.0,42.1151,42.1311,42.0911,42.0911,48954.0
2016-08-31 13:50:00,52.67,52.7,52.66,52.69,42044.0,42.0911,42.1151,42.0831,42.1071,42044.0
2016-08-31 14:00:00,52.69,52.74,52.68,52.68,132964.0,42.1071,42.1471,42.0991,42.0991,132964.0
2016-08-31 14:10:00,52.68,52.7,52.67,52.68,58105.0,42.0991,42.1151,42.0911,42.0991,58105.0
2016-08-31 14:20:00,52.69,52.7,52.68,52.7,44277.0,42.1071,42.1151,42.0991,42.1151,44277.0
2016-08-31 14:30:00,52.7,52.7,52.65,52.66,56344.0,42.1151,42.1151,42.0751,42.0831,56344.0
2016-08-31 14:40:00,52.66,52.66,52.61,52.63,37581.0,42.0831,42.0831,42.0432,42.0592,37581.0
2016-08-31 14:50:00,52.63,52.67,52.6,52.62,50938.0,42.0592,42.0911,42.0352,42.0512,50938.0
2016-08-31 15:00:00,52.62,52.7,52.6,52.67,97104.0,42.0512,42.1151,42.0352,42.0911,97104.0
2016-08-31 15:10:00,52.68,52.71,52.64,52.65,184241.0,42.0991,42.1231,42.0671,42.0751,184241.0
2016-08-31 15:20:00,52.66,52.69,52.61,52.68,160142.0,42.0831,42.1071,42.0432,42.0991,160142.0
2016-08-31 15:30:00,52.68,52.7,52.65,52.65,149493.0,42.0991,42.1151,42.0751,42.0751,149493.0
2016-08-31 15:40:00,52.65,52.7,52.65,52.68,411821.0,42.0751,42.1151,42.0751,42.0991,411821.0
2016-08-31 15:50:00,52.68,52.71,52.65,52.68,492033.0,42.0991,42.1231,42.0751,42.0991,492033.0
2016-09-01 09:30:00,53.01,53.01,52.7,52.84,74868.0,42.3628,42.3628,42.1151,42.227,74868.0
2016-09-01 09:40:00,52.84,52.9,52.79,52.83,36803.0,42.227,42.2749,42.187,42.219,36803.0
2016-09-01 09:50:00,52.83,52.83,52.67,52.69,41894.0,42.219,42.219,42.0911,42.1071,41894.0
2016-09-01 10:00:00,52.69,52.77,52.59,52.75,67116.0,42.1071,42.171,42.0272,42.1551,67116.0
2016-09-01 10:10:00,52.76,52.77,52.64,52.67,52872.0,42.163,42.171,42.0671,42.0911,52872.0
2016-09-01 10:20:00,52.67,52.69,52.51,52.51,44120.0,42.0911,42.1071,41.9633,41.9633,44120.0
2016-09-01 10:30:00,52.51,52.51,52.36,52.36,88208.0,41.9633,41.9633,41.8434,41.8434,88208.0
2016-09-01 10:40:00,52.36,52.38,52.3,52.35,82454.0,41.8434,41.8594,41.7954,41.8354,82454.0
2016-09-01 10:50:00,52.35,52.4,52.32,52.35,59806.0,41.8354,41.8753,41.8114,41.8354,59806.0
2016-09-01 11:00:00,52.35,52.35,52.19,52.22,200446.0,41.8354,41.8354,41.7075,41.7315,200446.0
2016-09-01 11:10:00,52.22,52.33,52.18,52.33,234820.0,41.7315,41.8194,41.6995,41.8194,234820.0
2016-09-01 11:20:00,52.33,52.4,52.28,52.4,156228.0,41.8194,41.8753,41.7795,41.8753,156228.0
2016-09-01 11:30:00,52.4,52.48,52.37,52.39,94418.0,41.8753,41.9393,41.8514,41.8674,94418.0
2016-09-01 11:40:00,52.39,52.39,52.32,52.37,142134.0,41.8674,41.8674,41.8114,41.8514,142134.0
2016-09-01 11:50:00,52.36,52.36,52.27,52.27,105267.0,41.8434,41.8434,41.7715,41.7715,105267.0
2016-09-01 12:00:00,52.28,52.32,52.24,52.25,135996.0,41.7795,41.8114,41.7475,41.7555,135996.0
2016-09-01 12:10:00,52.25,52.46,52.24,52.46,103037.0,41.7555,41.9233,41.7475,41.9233,103037.0
2016-09-01 12:20:00,52.45,52.54,52.41,52.53,110087.0,41.9153,41.9872,41.8833,41.9792,110087.0
2016-09-01 12:30:00,52.54,52.65,52.52,52.57,117677.0,41.9872,42.0751,41.9712,42.0112,117677.0
2016-09-01 12:40:00,52.58,52.62,52.54,52.62,40964.0,42.0192,42.0512,41.9872,42.0512,40964.0
2016-09-01 12:50:00,52.62,52.64,52.58,52.59,34063.0,42.0512,42.0671,42.0192,42.0272,34063.0
2016-09-01 13:00:00,52.59,52.61,52.53,52.55,50579.0,42.0272,42.0432,41.9792,41.9952,50579.0
2016-09-01 13:10:00,52.55,52.56,52.52,52.54,36205.0,41.9952,42.0032,41.9712,41.9872,36205.0
2016-09-01 13:20:00,52.55,52.58,52.51,52.56,68458.0,41.9952,42.0192,41.9633,42.0032,68458.0
2016-09-01 13:30:00,52.57,52.63,52.56,52.59,74484.0,42.0112,42.0592,42.0032,42.0272,74484.0
2016-09-01 13:40:00,52.59,52.63,52.57,52.62,28027.0,42.0272,42.0592,42.0112,42.0512,28027.0
2016-09-01 13:50:00,52.63,52.64,52.59,52.62,50099.0,42.0592,42.0671,42.0272,42.0512,50099.0
2016-09-01 14:00:00,52.62,52.62,52.53,52.55,61429.0,42.0512,42.0512,41.9792,41.9952,61429.0
2016-09-01 14:10:00,52.54,52.62,52.53,52.61,57906.0,41.9872,42.0512,41.9792,42.0432,57906.0
2016-09-01 14:20:00,52.61,52.64,52.59,52.63,62657.0,42.0432,42.0671,42.0272,42.0592,62657.0
2016-09-01 14:30:00,52.63,52.64,52.56,52.56,68434.0,42.0592,42.0671,42.0032,42.0032,68434.0
2016-09-01 14:40:00,52.56,52.56,52.5,52.51,130997.0,42.0032,42.0032,41.9553,41.9633,130997.0
2016-09-01 14:50:00,52.51,52.55,52.5,52.54,40153.0,41.9633,41.9952,41.9553,41.9872,40153.0
2016-09-01 15:00:00,52.54,52.55,52.43,52.5,78125.0,41.9872,41.9952,41.8993,41.9553,78125.0
2016-09-01 15:10:00,52.51,52.55,52.47,52.53,46324.0,41.9633,41.9952,41.9313,41.9792,46324.0
2016-09-01 15:20:00,52.52,52.56,52.51,52.52,82005.0,41.9712,42.0032,41.9633,41.9712,82005.0
2016-09-01 15:30:00,52.51,52.56,52.51,52.55,102541.0,41.9633,42.0032,41.9633,41.9952,102541.0
2016-09-01 15:40:00,52.55,52.63,52.53,52.6,163601.0,41.9952,42.0592,41.9792,42.0352,163601.0
2016-09-01 15:50:00,52.6,52.66,52.59,52.64,514145.0,42.0352,42.0831,42.0272,42.0671,514145.0
2016-09-02 09:30:00,52.99,53.15,52.92,53.0,69510.0,42.3468,42.4747,42.2909,42.3548,69510.0
2016-09-02 09:40:00,53.0,53.05,52.96,52.99,76116.0,42.3548,42.3948,42.3229,42.3468,76116.0
2016-09-02 09:50:00,53.0,53.12,52.97,53.04,88276.0,42.3548,42.4507,42.3309,42.3868,88276.0
2016-09-02 10:00:00,53.04,53.16,53.03,53.05,45253.0,42.3868,42.4827,42.3788,42.3948,45253.0
2016-09-02 10:10:00,53.06,53.07,52.83,52.84,40998.0,42.4028,42.4108,42.219,42.227,40998.0
2016-09-02 10:20:00,52.85,52.87,52.79,52.8,34457.0,42.235,42.2509,42.187,42.195,34457.0
2016-09-02 10:30:00,52.81,52.91,52.81,52.83,52317.0,42.203,42.2829,42.203,42.219,52317.0
2016-09-02 10:40:00,52.83,52.84,52.77,52.8,39359.0,42.219,42.227,42.171,42.195,39359.0
2016-09-02 10:50:00,52.8,52.83,52.77,52.77,36936.0,42.195,42.219,42.171,42.171,36936.0
2016-09-02 11:00:00,52.77,52.92,52.77,52.92,60971.0,42.171,42.2909,42.171,42.2909,60971.0
2016-09-02 11:10:00,52.91,52.92,52.84,52.86,40025.0,42.2829,42.2909,42.227,42.243,40025.0
2016-09-02 11:20:00,52.86,52.87,52.78,52.86,75698.0,42.243,42.2509,42.179,42.243,75698.0
2016-09-02 11:30:00,52.86,52.9,52.82,52.86,41079.0,42.243,42.2749,42.211,42.243,41079.0
2016-09-02 11:40:00,52.86,52.91,52.82,52.86,69105.0,42.243,42.2829,42.211,42.243,69105.0
2016-09-02 11:50:00,52.85,52.9,52.82,52.89,48423.0,42.235,42.2749,42.211,42.2669,48423.0
2016-09-02 12:00:00,52.89,52.97,52.88,52.96,40061.0,42.2669,42.3309,42.2589,42.3229,40061.0
2016-09-02 12:10:00,52.96,52.96,52.85,52.86,31825.0,42.3229,42.3229,42.235,42.243,31825.0
2016-09-02 12:20:00,52.85,52.85,52.75,52.78,31218.0,42.235,42.235,42.1551,42.179,31218.0
2016-09-02 12:30:00,52.78,52.83,52.76,52.83,19242.0,42.179,42.219,42.163,42.219,19242.0
2016-09-02 12:40:00,52.83,52.83,52.77,52.78,9118.0,42.219,42.219,42.171,42.179,9118.0
2016-09-02 12:50:00,52.78,52.84,52.77,52.8,32044.0,42.179,42.227,42.171,42.195,32044.0
2016-09-02 13:00:00,52.8,52.89,52.79,52.88,33857.0,42.195,42.2669,42.187,42.2589,33857.0
2016-09-02 13:10:00,52.87,52.9,52.85,52.85,25573.0,42.2509,42.2749,42.235,42.235,25573.0
2016-09-02 13:20:00,52.85,52.88,52.83,52.84,32602.0,42.235,42.2589,42.219,42.227,32602.0
2016-09-02 13:30:00,52.84,52.86,52.78,52.8,28521.0,42.227,42.243,42.179,42.195,28521.0
2016-09-02 13:40:00,52.8,52.84,52.76,52.84,22078.0,42.195,42.227,42.163,42.227,22078.0
2016-09-02 13:50:00,52.84,52.84,52.79,52.79,18356.0,42.227,42.227,42.187,42.187,18356.0
2016-09-02 14:00:00,52.79,52.86,52.79,52.85,51556.0,42.187,42.243,42.187,42.235,51556.0
2016-09-02 14:10:00,52.85,52.86,52.81,52.85,63679.0,42.235,42.243,42.203,42.235,63679.0
2016-09-02 14:20:00,52.85,52.88,52.82,52.86,27402.0,42.235,42.2589,42.211,42.243,27402.0
2016-09-02 14:30:00,52.86,52.89,52.85,52.88,31954.0,42.243,42.2669,42.235,42.2589,31954.0
2016-09-02 14:40:00,52.88,52.93,52.85,52.86,22447.0,42.2589,42.2989,42.235,42.243,22447.0
2016-09-02 14:50:00,52.86,52.9,52.85,52.87,21333.0,42.243,42.2749,42.235,42.2509,21333.0
2016-09-02 15:00:00,52.87,52.94,52.86,52.91,35245.0,42.2509,42.3069,42.243,42.2829,35245.0
2016-09-02 15:10:00,52.91,52.95,52.9,52.93,25419.0,42.2829,42.3149,42.2749,42.2989,25419.0
2016-09-02 15:20:00,52.94,52.98,52.92,52.95,42097.0,42.3069,42.3389,42.2909,42.3149,42097.0
2016-09-02 15:30:00,52.94,52.97,52.91,52.92,46135.0,42.3069,42.3309,42.2829,42.2909,46135.0
2016-09-02 15:40:00,52.93,52.94,52.87,52.87,79750.0,42.2989,42.3069,42.2509,42.2509,79750.0
2016-09-02 15:50:00,52.88,52.92,52.86,52.91,169023.0,42.2589,42.2909,42.243,42.2829,169023.0
2016-09-06 09:30:00,53.13,53.13,52.94,52.96,121087.0,42.4587,42.4587,42.3069,42.3229,121087.0
2016-09-06 09:40:00,52.99,53.08,52.94,52.94,68173.0,42.3468,42.4188,42.3069,42.3069,68173.0
2016-09-06 09:50:00,52.95,52.96,52.61,52.64,89643.0,42.3149,42.3229,42.0432,42.0671,89643.0
2016-09-06 10:00:00,52.64,52.71,52.53,52.59,71543.0,42.0671,42.1231,41.9792,42.0272,71543.0
2016-09-06 10:10:00,52.6,52.63,52.43,52.44,59862.0,42.0352,42.0592,41.8993,41.9073,59862.0
2016-09-06 10:20:00,52.45,52.5,52.43,52.49,63668.0,41.9153,41.9553,41.8993,41.9473,63668.0
2016-09-06 10:30:00,52.48,52.52,52.47,52.5,26453.0,41.9393,41.9712,41.9313,41.9553,26453.0
2016-09-06 10:40:00,52.49,52.49,52.36,52.37,40191.0,41.9473,41.9473,41.8434,41.8514,40191.0
2016-09-06 10:50:00,52.37,52.44,52.35,52.43,25722.0,41.8514,41.9073,41.8354,41.8993,25722.0
2016-09-06 11:00:00,52.43,52.5,52.43,52.46,41665.0,41.8993,41.9553,41.8993,41.9233,41665.0
2016-09-06 11:10:00,52.46,52.56,52.45,52.54,23648.0,41.9233,42.0032,41.9153,41.9872,23648.0
2016-09-06 11:20:00,52.55,52.63,52.54,52.61,36634.0,41.9952,42.0592,41.9872,42.0432,36634.0
2016-09-06 11:30:00,52.61,52.65,52.55,52.56,28915.0,42.0432,42.0751,41.9952,42.0032,28915.0
2016-09-06 11:40:00,52.55,52.65,52.51,52.59,34715.0,41.9952,42.0751,41.9633,42.0272,34715.0
2016-09-06 11:50:00,52.6,52.71,52.6,52.7,35072.0,42.0352,42.1231,42.0352,42.1151,35072.0
2016-09-06 12:00:00,52.7,52.73,52.65,52.66,21133.0,42.1151,42.1391,42.0751,42.0831,21133.0
2016-09-06 12:10:00,52.66,52.67,52.63,52.66,17687.0,42.0831,42.0911,42.0592,42.0831,17687.0
2016-09-06 12:20:00,52.66,52.66,52.64,52.65,8612.0,42.0831,42.0831,42.0671,42.0751,8612.0
2016-09-06 12:30:00,52.64,52.69,52.6,52.61,23210.0,42.0671,42.1071,42.0352,42.0432,23210.0
2016-09-06 12:40:00,52.61,52.67,52.61,52.63,18465.0,42.0432,42.0911,42.0432,42.0592,18465.0
2016-09-06 12:50:00,52.62,52.67,52.61,52.62,19670.0,42.0512,42.0911,42.0432,42.0512,19670.0
2016-09-06 13:00:00,52.63,52.63,52.55,52.56,15804.0,42.0592,42.0592,41.9952,42.0032,15804.0
2016-09-06 13:10:00,52.57,52.58,52.55,52.57,16425.0,42.0112,42.0192,41.9952,42.0112,16425.0
2016-09-06 13:20:00,52.56,52.6,52.55,52.59,15770.0,42.0032,42.0352,41.9952,42.0272,15770.0
2016-09-06 13:30:00,52.59,52.6,52.56,52.58,15181.0,42.0272,42.0352,42.0032,42.0192,15181.0
2016-09-06 13:40:00,52.58,52.64,52.57,52.64,15517.0,42.0192,42.0671,42.0112,42.0671,15517.0
2016-09-06 13:50:00,52.64,52.64,52.61,52.62,12798.0,42.0671,42.0671,42.0432,42.0512,12798.0
2016-09-06 14:00:00,52.63,52.64,52.58,52.58,17812.0,42.0592,42.0671,42.0192,42.0192,17812.0
2016-09-06 14:10:00,52.57,52.6,52.57,52.6,18131.0,42.0112,42.0352,42.0112,42.0352,18131.0
2016-09-06 14:20:00,52.6,52.62,52.58,52.59,29839.0,42.0352,42.0512,42.0192,42.0272,29839.0
2016-09-06 14:30:00,52.59,52.62,52.59,52.6,22240.0,42.0272,42.0512,42.0272,42.0352,22240.0
2016-09-06 14:40:00,52.61,52.62,52.58,52.59,20524.0,42.0432,42.0512,42.0192,42.0272,20524.0
2016-09-06 14:50:00,52.59,52.61,52.58,52.6,20173.0,42.0272,42.0432,42.0192,42.0352,20173.0
2016-09-06 15:00:00,52.6,52.6,52.55,52.55,18857.0,42.0352,42.0352,41.9952,41.9952,18857.0
2016-09-06 15:10:00,52.56,52.56,52.51,52.52,22368.0,42.0032,42.0032,41.9633,41.9712,22368.0
2016-09-06 15:20:00,52.52,52.53,52.5,52.53,25477.0,41.9712,41.9792,41.9553,41.9792,25477.0
2016-09-06 15:30:00,52.52,52.53,52.5,52.52,47452.0,41.9712,41.9792,41.9553,41.9712,47452.0
2016-09-06 15:40:00,52.52,52.54,52.5,52.51,92735.0,41.9712,41.9872,41.9553,41.9633,92735.0
2016-09-06 15:50:00,52.51,52.57,52.5,52.56,287288.0,41.9633,42.0112,41.9553,42.0032,287288.0
2016-09-07 09:30:00,52.56,52.65,52.53,52.55,52697.0,42.0032,42.0751,41.9792,41.9952,52697.0
2016-09-07 09:40:00,52.55,52.73,52.55,52.65,38110.0,41.9952,42.1391,41.9952,42.0751,38110.0
2016-09-07 09:50:00,52.65,52.73,52.59,52.69,162429.0,42.0751,42.1391,42.0272,42.1071,162429.0
2016-09-07 10:00:00,52.7,52.78,52.66,52.73,41100.0,42.1151,42.179,42.0831,42.1391,41100.0
2016-09-07 10:10:00,52.75,52.77,52.67,52.67,30042.0,42.1551,42.171,42.0911,42.0911,30042.0
2016-09-07 10:20:00,52.66,52.85,52.65,52.85,98899.0,42.0831,42.235,42.0751,42.235,98899.0
2016-09-07 10:30:00,52.85,52.85,52.74,52.75,29619.0,42.235,42.235,42.1471,42.1551,29619.0
2016-09-07 10:40:00,52.76,52.76,52.6,52.61,43422.0,42.163,42.163,42.0352,42.0432,43422.0
2016-09-07 10:50:00,52.6,52.69,52.58,52.69,41657.0,42.0352,42.1071,42.0192,42.1071,41657.0
2016-09-07 11:00:00,52.69,52.7,52.64,52.65,49589.0,42.1071,42.1151,42.0671,42.0751,49589.0
2016-09-07 11:10:00,52.64,52.64,52.51,52.52,37927.0,42.0671,42.0671,41.9633,41.9712,37927.0
2016-09-07 11:20:00,52.51,52.54,52.5,52.54,29409.0,41.9633,41.9872,41.9553,41.9872,29409.0
2016-09-07 11:30:00,52.55,52.6,52.53,52.59,34154.0,41.9952,42.0352,41.9792,42.0272,34154.0
2016-09-07 11:40:00,52.58,52.58,52.52,52.53,26665.0,42.0192,42.0192,41.9712,41.9792,26665.0
2016-09-07 11:50:00,52.53,52.58,52.53,52.57,29276.0,41.9792,42.0192,41.9792,42.0112,29276.0
2016-09-07 12:00:00,52.57,52.59,52.53,52.56,28907.0,42.0112,42.0272,41.9792,42.0032,28907.0
2016-09-07 12:10:00,52.56,52.57,52.45,52.46,25872.0,42.0032,42.0112,41.9153,41.9233,25872.0
2016-09-07 12:20:00,52.46,52.49,52.43,52.49,18903.0,41.9233,41.9473,41.8993,41.9473,18903.0
2016-09-07 12:30:00,52.48,52.53,52.48,52.51,24808.0,41.9393,41.9792,41.9393,41.9633,24808.0
2016-09-07 12:40:00,52.52,52.59,52.52,52.56,14890.0,41.9712,42.0272,41.9712,42.0032,14890.0
2016-09-07 12:50:00,52.55,52.57,52.54,52.55,13569.0,41.9952,42.0112,41.9872,41.9952,13569.0
2016-09-07 13:00:00,52.55,52.63,52.54,52.62,30132.0,41.9952,42.0592,41.9872,42.0512,30132.0
2016-09-07 13:10:00,52.63,52.68,52.6,52.68,21573.0,42.0592,42.0991,42.0352,42.0991,21573.0
2016-09-07 13:20:00,52.68,52.69,52.65,52.67,22614.0,42.0991,42.1071,42.0751,42.0911,22614.0
2016-09-07 13:30:00,52.66,52.7,52.65,52.67,32529.0,42.0831,42.1151,42.0751,42.0911,32529.0
2016-09-07 13:40:00,52.67,52.72,52.66,52.68,32960.0,42.0911,42.1311,42.0831,42.0991,32960.0
2016-09-07 13:50:00,52.69,52.71,52.66,52.68,26779.0,42.1071,42.1231,42.0831,42.0991,26779.0
2016-09-07 14:00:00,52.68,52.74,52.66,52.73,45151.0,42.0991,42.1471,42.0831,42.1391,45151.0
2016-09-07 14:10:00,52.73,52.79,52.71,52.75,70082.0,42.1391,42.187,42.1231,42.1551,70082.0
2016-09-07 14:20:00,52.74,52.79,52.74,52.79,34547.0,42.1471,42.187,42.1471,42.187,34547.0
2016-09-07 14:30:00,52.78,52.8,52.71,52.73,114426.0,42.179,42.195,42.1231,42.1391,114426.0
2016-09-07 14:40:00,52.73,52.79,52.73,52.76,41865.0,42.1391,42.187,42.1391,42.163,41865.0
2016-09-07 14:50:00,52.76,52.77,52.69,52.7,44116.0,42.163,42.171,42.1071,42.1151,44116.0
2016-09-07 15:00:00,52.71,52.79,52.7,52.79,68412.0,42.1231,42.187,42.1151,42.187,68412.0
2016-09-07 15:10:00,52.78,52.8,52.77,52.78,33231.0,42.179,42.195,42.171,42.179,33231.0
2016-09-07 15:20:00,52.78,52.82,52.78,52.8,62386.0,42.179,42.211,42.179,42.195,62386.0
2016-09-07 15:30:00,52.8,52.83,52.79,52.8,102467.0,42.195,42.219,42.187,42.195,102467.0
2016-09-07 15:40:00,52.8,52.81,52.77,52.77,75459.0,42.195,42.203,42.171,42.171,75459.0
2016-09-07 15:50:00,52.78,52.79,52.73,52.78,159431.0,42.179,42.187,42.1391,42.179,159431.0
2016-09-08 09:30:00,52.69,52.8,52.41,52.58,206128.0,42.1071,42.195,41.8833,42.0192,206128.0
2016-09-08 09:40:00,52.58,52.67,52.48,52.52,65958.0,42.0192,42.0911,41.9393,41.9712,65958.0
2016-09-08 09:50:00,52.51,52.66,52.45,52.59,66219.0,41.9633,42.0831,41.9153,42.0272,66219.0
2016-09-08 10:00:00,52.59,52.62,52.54,52.61,70805.0,42.0272,42.0512,41.9872,42.0432,70805.0
2016-09-08 10:10:00,52.62,52.65,52.51,52.61,46088.0,42.0512,42.0751,41.9633,42.0432,46088.0
2016-09-08 10:20:00,52.61,52.63,52.53,52.61,35606.0,42.0432,42.0592,41.9792,42.0432,35606.0
2016-09-08 10:30:00,52.62,52.79,52.62,52.74,39500.0,42.0512,42.187,42.0512,42.1471,39500.0
2016-09-08 10:40:00,52.75,52.78,52.7,52.78,65669.0,42.1551,42.179,42.1151,42.179,65669.0
2016-09-08 10:50:00,52.79,52.8,52.73,52.79,37163.0,42.187,42.195,42.1391,42.187,37163.0
2016-09-08 11:00:00,52.8,52.86,52.76,52.82,56457.0,42.195,42.243,42.163,42.211,56457.0
2016-09-08 11:10:00,52.83,52.9,52.83,52.89,72621.0,42.219,42.2749,42.219,42.2669,72621.0
2016-09-08 11:20:00,52.9,52.94,52.89,52.91,41283.0,42.2749,42.3069,42.2669,42.2829,41283.0
2016-09-08 11:30:00,52.92,52.93,52.77,52.79,73457.0,42.2909,42.2989,42.171,42.187,73457.0
2016-09-08 11:40:00,52.79,52.84,52.77,52.84,34671.0,42.187,42.227,42.171,42.227,34671.0
2016-09-08 11:50:00,52.84,52.93,52.79,52.81,74601.0,42.227,42.2989,42.187,42.203,74601.0
2016-09-08 12:00:00,52.81,52.89,52.8,52.86,78309.0,42.203,42.2669,42.195,42.243,78309.0
2016-09-08 12:10:00,52.86,52.93,52.83,52.91,166978.0,42.243,42.2989,42.219,42.2829,166978.0
2016-09-08 12:20:00,52.9,52.94,52.88,52.94,74133.0,42.2749,42.3069,42.2589,42.3069,74133.0
2016-09-08 12:30:00,52.94,52.95,52.85,52.86,104422.0,42.3069,42.3149,42.235,42.243,104422.0
2016-09-08 12:40:00,52.87,52.9,52.85,52.89,33465.0,42.2509,42.2749,42.235,42.2669,33465.0
2016-09-08 12:50:00,52.9,52.94,52.87,52.88,29054.0,42.2749,42.3069,42.2509,42.2589,29054.0
2016-09-08 13:00:00,52.88,52.91,52.79,52.83,56073.0,42.2589,42.2829,42.187,42.219,56073.0
2016-09-08 13:10:00,52.84,52.85,52.8,52.82,49002.0,42.227,42.235,42.195,42.211,49002.0
2016-09-08 13:20:00,52.83,52.83,52.81,52.81,19980.0,42.219,42.219,42.203,42.203,19980.0
2016-09-08 13:30:00,52.82,52.82,52.75,52.75,21053.0,42.211,42.211,42.1551,42.1551,21053.0
2016-09-08 13:40:00,52.75,52.85,52.75,52.82,83698.0,42.1551,42.235,42.1551,42.211,83698.0
2016-09-08 13:50:00,52.81,52.88,52.8,52.87,71193.0,42.203,42.2589,42.195,42.2509,71193.0
2016-09-08 14:00:00,52.87,52.89,52.77,52.77,78809.0,42.2509,42.2669,42.171,42.171,78809.0
2016-09-08 14:10:00,52.78,52.82,52.76,52.8,50489.0,42.179,42.211,42.163,42.195,50489.0
2016-09-08 14:20:00,52.8,52.83,52.79,52.8,18701.0,42.195,42.219,42.187,42.195,18701.0
2016-09-08 14:30:00,52.8,52.83,52.79,52.81,40575.0,42.195,42.219,42.187,42.203,40575.0
2016-09-08 14:40:00,52.8,52.84,52.78,52.82,48796.0,42.195,42.227,42.179,42.211,48796.0
2016-09-08 14:50:00,52.82,52.82,52.77,52.79,31919.0,42.211,42.211,42.171,42.187,31919.0
2016-09-08 15:00:00,52.8,52.82,52.79,52.81,100244.0,42.195,42.211,42.187,42.203,100244.0
2016-09-08 15:10:00,52.81,52.83,52.79,52.82,47097.0,42.203,42.219,42.187,42.211,47097.0
2016-09-08 15:20:00,52.82,52.87,52.79,52.86,257955.0,42.211,42.2509,42.187,42.243,257955.0
2016-09-08 15:30:00,52.85,52.86,52.79,52.8,95322.0,42.235,42.243,42.187,42.195,95322.0
2016-09-08 15:40:00,52.8,52.87,52.8,52.82,77380.0,42.195,42.2509,42.195,42.211,77380.0
2016-09-08 15:50:00,52.82,52.87,52.81,52.82,327165.0,42.211,42.2509,42.203,42.211,327165.0
2016-09-09 09:30:00,52.43,52.58,52.13,52.22,204390.0,41.8993,42.0192,41.6596,41.7315,204390.0
2016-09-09 09:40:00,52.22,52.26,52.11,52.11,67966.0,41.7315,41.7635,41.6436,41.6436,67966.0
2016-09-09 09:50:00,52.12,52.15,51.85,51.91,150838.0,41.6516,41.6756,41.4358,41.4838,150838.0
2016-09-09 10:00:00,51.93,52.02,51.85,51.93,230765.0,41.4997,41.5717,41.4358,41.4997,230765.0
2016-09-09 10:10:00,51.93,51.99,51.83,51.84,71767.0,41.4997,41.5477,41.4198,41.4278,71767.0
2016-09-09 10:20:00,51.85,51.89,51.8,51.82,46531.0,41.4358,41.4678,41.3959,41.4118,46531.0
2016-09-09 10:30:00,51.82,51.84,51.57,51.59,93649.0,41.4118,41.4278,41.2121,41.228,93649.0
2016-09-09 10:40:00,51.59,51.62,51.46,51.47,100791.0,41.228,41.252,41.1242,41.1321,100791.0
2016-09-09 10:50:00,51.47,51.6,51.47,51.59,109528.0,41.1321,41.236,41.1321,41.228,109528.0
2016-09-09 11:00:00,51.59,51.65,51.54,51.65,66159.0,41.228,41.276,41.1881,41.276,66159.0
2016-09-09 11:10:00,51.65,51.67,51.51,51.55,84965.0,41.276,41.292,41.1641,41.1961,84965.0
2016-09-09 11:20:00,51.55,51.61,51.52,51.61,52245.0,41.1961,41.244,41.1721,41.244,52245.0
2016-09-09 11:30:00,51.61,51.62,51.42,51.45,63839.0,41.244,41.252,41.0922,41.1162,63839.0
2016-09-09 11:40:00,51.45,51.46,51.33,51.37,85987.0,41.1162,41.1242,41.0203,41.0522,85987.0
2016-09-09 11:50:00,51.38,51.4,51.2,51.26,90380.0,41.0602,41.0762,40.9164,40.9643,90380.0
2016-09-09 12:00:00,51.26,51.34,51.23,51.29,82985.0,40.9643,41.0283,40.9403,40.9883,82985.0
2016-09-09 12:10:00,51.29,51.3,51.17,51.2,56205.0,40.9883,40.9963,40.8924,40.9164,56205.0
2016-09-09 12:20:00,51.19,51.26,51.14,51.16,80709.0,40.9084,40.9643,40.8684,40.8844,80709.0
2016-09-09 12:30:00,51.15,51.2,51.07,51.08,84380.0,40.8764,40.9164,40.8125,40.8205,84380.0
2016-09-09 12:40:00,51.08,51.19,51.06,51.15,49662.0,40.8205,40.9084,40.8045,40.8764,49662.0
2016-09-09 12:50:00,51.15,51.3,51.13,51.3,88992.0,40.8764,40.9963,40.8604,40.9963,88992.0
2016-09-09 13:00:00,51.3,51.31,51.14,51.16,98455.0,40.9963,41.0043,40.8684,40.8844,98455.0
2016-09-09 13:10:00,51.15,51.18,51.11,51.14,106304.0,40.8764,40.9004,40.8444,40.8684,106304.0
2016-09-09 13:20:00,51.14,51.17,51.12,51.16,32511.0,40.8684,40.8924,40.8524,40.8844,32511.0
2016-09-09 13:30:00,51.16,51.16,51.02,51.02,57012.0,40.8844,40.8844,40.7725,40.7725,57012.0
2016-09-09 13:40:00,51.02,51.03,50.94,50.96,66408.0,40.7725,40.7805,40.7086,40.7246,66408.0
2016-09-09 13:50:00,50.96,51.06,50.9,51.01,80426.0,40.7246,40.8045,40.6766,40.7645,80426.0
2016-09-09 14:00:00,51.0,51.0,50.81,50.85,75608.0,40.7565,40.7565,40.6047,40.6367,75608.0
2016-09-09 14:10:00,50.85,50.96,50.82,50.95,72553.0,40.6367,40.7246,40.6127,40.7166,72553.0
2016-09-09 14:20:00,50.94,51.19,50.92,51.19,128927.0,40.7086,40.9084,40.6926,40.9084,128927.0
2016-09-09 14:30:00,51.19,51.27,51.15,51.24,123600.0,40.9084,40.9723,40.8764,40.9483,123600.0
2016-09-09 14:40:00,51.24,51.24,51.01,51.06,111199.0,40.9483,40.9483,40.7645,40.8045,111199.0
2016-09-09 14:50:00,51.06,51.17,51.03,51.14,63477.0,40.8045,40.8924,40.7805,40.8684,63477.0
2016-09-09 15:00:00,51.15,51.16,50.95,51.02,81879.0,40.8764,40.8844,40.7166,40.7725,81879.0
2016-09-09 15:10:00,51.02,51.15,50.95,51.11,120212.0,40.7725,40.8764,40.7166,40.8444,120212.0
2016-09-09 15:20:00,51.11,51.19,51.04,51.12,177139.0,40.8444,40.9084,40.7885,40.8524,177139.0
2016-09-09 15:30:00,51.12,51.14,51.01,51.09,167868.0,40.8524,40.8684,40.7645,40.8285,167868.0
2016-09-09 15:40:00,51.09,51.09,50.93,50.96,208671.0,40.8285,40.8285,40.7006,40.7246,208671.0
2016-09-09 15:50:00,50.95,50.99,50.84,50.87,354674.0,40.7166,40.7486,40.6287,40.6527,354674.0
2016-09-12 09:30:00,50.6,50.93,50.41,50.93,149358.0,40.4369,40.7006,40.285,40.7006,149358.0
2016-09-12 09:40:00,50.93,50.96,50.77,50.84,74417.0,40.7006,40.7246,40.5727,40.6287,74417.0
2016-09-12 09:50:00,50.84,51.1,50.84,51.03,98068.0,40.6287,40.8365,40.6287,40.7805,98068.0
2016-09-12 10:00:00,51.03,51.2,51.03,51.1,121507.0,40.7805,40.9164,40.7805,40.8365,121507.0
2016-09-12 10:10:00,51.1,51.28,51.07,51.27,39611.0,40.8365,40.9803,40.8125,40.9723,39611.0
2016-09-12 10:20:00,51.26,51.39,51.23,51.25,58702.0,40.9643,41.0682,40.9403,40.9563,58702.0
2016-09-12 10:30:00,51.25,51.28,51.17,51.2,41324.0,40.9563,40.9803,40.8924,40.9164,41324.0
2016-09-12 10:40:00,51.21,51.28,51.07,51.07,76397.0,40.9244,40.9803,40.8125,40.8125,76397.0
2016-09-12 10:50:00,51.07,51.24,51.05,51.2,57111.0,40.8125,40.9483,40.7965,40.9164,57111.0
2016-09-12 11:00:00,51.2,51.26,51.19,51.23,52765.0,40.9164,40.9643,40.9084,40.9403,52765.0
2016-09-12 11:10:00,51.23,51.28,51.16,51.28,44197.0,40.9403,40.9803,40.8844,40.9803,44197.0
2016-09-12 11:20:00,51.27,51.36,51.24,51.26,77513.0,40.9723,41.0442,40.9483,40.9643,77513.0
2016-09-12 11:30:00,51.26,51.41,51.22,51.39,66358.0,40.9643,41.0842,40.9324,41.0682,66358.0
2016-09-12 11:40:00,51.39,51.41,51.34,51.35,34258.0,41.0682,41.0842,41.0283,41.0362,34258.0
2016-09-12 11:50:00,51.35,51.46,51.35,51.42,50483.0,41.0362,41.1242,41.0362,41.0922,50483.0
2016-09-12 12:00:00,51.41,51.42,51.35,51.38,40621.0,41.0842,41.0922,41.0362,41.0602,40621.0
2016-09-12 12:10:00,51.38,51.4,51.31,51.33,50578.0,41.0602,41.0762,41.0043,41.0203,50578.0
2016-09-12 12:20:00,51.33,51.4,51.32,51.4,31259.0,41.0203,41.0762,41.0123,41.0762,31259.0
2016-09-12 12:30:00,51.4,51.44,51.36,51.41,167475.0,41.0762,41.1082,41.0442,41.0842,167475.0
2016-09-12 12:40:00,51.41,51.47,51.38,51.47,43550.0,41.0842,41.1321,41.0602,41.1321,43550.0
2016-09-12 12:50:00,51.47,51.6,51.46,51.57,55231.0,41.1321,41.236,41.1242,41.2121,55231.0
2016-09-12 13:00:00,51.58,51.63,51.53,51.61,57103.0,41.22,41.26,41.1801,41.244,57103.0
2016-09-12 13:10:00,51.61,51.86,51.61,51.7,316458.0,41.244,41.4438,41.244,41.3159,316458.0
2016-09-12 13:20:00,51.72,51.77,51.47,51.49,89131.0,41.3319,41.3719,41.1321,41.1481,89131.0
2016-09-12 13:30:00,51.5,51.63,51.44,51.61,132781.0,41.1561,41.26,41.1082,41.244,132781.0
2016-09-12 13:40:00,51.62,51.76,51.53,51.75,110366.0,41.252,41.3639,41.1801,41.3559,110366.0
2016-09-12 13:50:00,51.75,51.89,51.71,51.85,97185.0,41.3559,41.4678,41.3239,41.4358,97185.0
2016-09-12 14:00:00,51.85,52.05,51.84,52.01,95733.0,41.4358,41.5956,41.4278,41.5637,95733.0
2016-09-12 14:10:00,52.02,52.08,51.92,52.08,91185.0,41.5717,41.6196,41.4918,41.6196,91185.0
2016-09-12 14:20:00,52.08,52.14,52.01,52.04,74324.0,41.6196,41.6676,41.5637,41.5877,74324.0
2016-09-12 14:30:00,52.04,52.24,52.02,52.19,111034.0,41.5877,41.7475,41.5717,41.7075,111034.0
2016-09-12 14:40:00,52.19,52.28,52.12,52.16,72488.0,41.7075,41.7795,41.6516,41.6836,72488.0
2016-09-12 14:50:00,52.15,52.23,52.14,52.21,70452.0,41.6756,41.7395,41.6676,41.7235,70452.0
2016-09-12 15:00:00,52.22,52.26,52.2,52.24,74477.0,41.7315,41.7635,41.7155,41.7475,74477.0
2016-09-12 15:10:00,52.24,52.26,52.15,52.17,78412.0,41.7475,41.7635,41.6756,41.6915,78412.0
2016-09-12 15:20:00,52.16,52.22,52.12,52.17,70128.0,41.6836,41.7315,41.6516,41.6915,70128.0
2016-09-12 15:30:00,52.18,52.19,52.12,52.14,109885.0,41.6995,41.7075,41.6516,41.6676,109885.0
2016-09-12 15:40:00,52.14,52.27,52.09,52.1,139026.0,41.6676,41.7715,41.6276,41.6356,139026.0
2016-09-12 15:50:00,52.11,52.15,52.04,52.1,283575.0,41.6436,41.6756,41.5877,41.6356,283575.0
2016-09-13 09:30:00,51.63,51.82,51.37,51.82,100898.0,41.26,41.4118,41.0522,41.4118,100898.0
2016-09-13 09:40:00,51.82,51.87,51.74,51.78,62311.0,41.4118,41.4518,41.3479,41.3799,62311.0
2016-09-13 09:50:00,51.77,51.8,51.55,51.55,37167.0,41.3719,41.3959,41.1961,41.1961,37167.0
2016-09-13 10:00:00,51.55,51.61,51.49,51.5,61033.0,41.1961,41.244,41.1481,41.1561,61033.0
2016-09-13 10:10:00,51.5,51.54,51.42,51.51,63326.0,41.1561,41.1881,41.0922,41.1641,63326.0
2016-09-13 10:20:00,51.51,51.51,51.37,51.48,50675.0,41.1641,41.1641,41.0522,41.1401,50675.0
2016-09-13 10:30:00,51.48,51.62,51.4,51.61,76404.0,41.1401,41.252,41.0762,41.244,76404.0
2016-09-13 10:40:00,51.61,51.7,51.57,51.59,51306.0,41.244,41.3159,41.2121,41.228,51306.0
2016-09-13 10:50:00,51.58,51.58,51.41,51.44,48500.0,41.22,41.22,41.0842,41.1082,48500.0
2016-09-13 11:00:00,51.43,51.46,51.38,51.4,45614.0,41.1002,41.1242,41.0602,41.0762,45614.0
2016-09-13 11:10:00,51.39,51.44,51.29,51.41,56905.0,41.0682,41.1082,40.9883,41.0842,56905.0
2016-09-13 11:20:00,51.41,51.49,51.41,51.42,53985.0,41.0842,41.1481,41.0842,41.0922,53985.0
2016-09-13 11:30:00,51.41,51.44,51.31,51.39,89446.0,41.0842,41.1082,41.0043,41.0682,89446.0
2016-09-13 11:40:00,51.39,51.41,51.33,51.35,64231.0,41.0682,41.0842,41.0203,41.0362,64231.0
2016-09-13 11:50:00,51.38,51.44,51.36,51.43,40444.0,41.0602,41.1082,41.0442,41.1002,40444.0
2016-09-13 12:00:00,51.44,51.5,51.41,51.45,35300.0,41.1082,41.1561,41.0842,41.1162,35300.0
2016-09-13 12:10:00,51.44,51.55,51.44,51.51,36945.0,41.1082,41.1961,41.1082,41.1641,36945.0
2016-09-13 12:20:00,51.51,51.53,51.29,51.35,48542.0,41.1641,41.1801,40.9883,41.0362,48542.0
2016-09-13 12:30:00,51.35,51.39,51.31,51.37,30870.0,41.0362,41.0682,41.0043,41.0522,30870.0
2016-09-13 12:40:00,51.37,51.37,51.28,51.3,35521.0,41.0522,41.0522,40.9803,40.9963,35521.0
2016-09-13 12:50:00,51.3,51.33,51.16,51.23,40948.0,40.9963,41.0203,40.8844,40.9403,40948.0
2016-09-13 13:00:00,51.23,51.3,51.15,51.29,29851.0,40.9403,40.9963,40.8764,40.9883,29851.0
2016-09-13 13:10:00,51.3,51.51,51.28,51.49,79855.0,40.9963,41.1641,40.9803,41.1481,79855.0
2016-09-13 13:20:00,51.49,51.59,51.44,51.58,45421.0,41.1481,41.228,41.1082,41.22,45421.0
2016-09-13 13:30:00,51.59,51.69,51.5,51.56,52902.0,41.228,41.308,41.1561,41.2041,52902.0
2016-09-13 13:40:00,51.58,51.6,51.42,51.44,27682.0,41.22,41.236,41.0922,41.1082,27682.0
2016-09-13 13:50:00,51.46,51.49,51.3,51.36,39061.0,41.1242,41.1481,40.9963,41.0442,39061.0
2016-09-13 14:00:00,51.36,51.41,51.3,51.4,47518.0,41.0442,41.0842,40.9963,41.0762,47518.0
2016-09-13 14:10:00,51.4,51.4,51.25,51.28,35674.0,41.0762,41.0762,40.9563,40.9803,35674.0
2016-09-13 14:20:00,51.28,51.34,51.23,51.23,37690.0,40.9803,41.0283,40.9403,40.9403,37690.0
2016-09-13 14:30:00,51.23,51.32,51.16,51.29,62445.0,40.9403,41.0123,40.8844,40.9883,62445.0
2016-09-13 14:40:00,51.29,51.44,51.28,51.39,72841.0,40.9883,41.1082,40.9803,41.0682,72841.0
2016-09-13 14:50:00,51.4,51.45,51.25,51.25,59899.0,41.0762,41.1162,40.9563,40.9563,59899.0
2016-09-13 15:00:00,51.24,51.26,51.17,51.23,65846.0,40.9483,40.9643,40.8924,40.9403,65846.0
2016-09-13 15:10:00,51.23,51.37,51.11,51.31,76346.0,40.9403,41.0522,40.8444,41.0043,76346.0
2016-09-13 15:20:00,51.32,51.44,51.31,51.4,99928.0,41.0123,41.1082,41.0043,41.0762,99928.0
2016-09-13 15:30:00,51.4,51.48,51.35,51.39,89961.0,41.0762,41.1401,41.0362,41.0682,89961.0
2016-09-13 15:40:00,51.39,51.39,51.13,51.24,313717.0,41.0682,41.0682,40.8604,40.9483,313717.0
2016-09-13 15:50:00,51.24,51.42,51.2,51.21,424474.0,40.9483,41.0922,40.9164,40.9244,424474.0
2016-09-14 09:30:00,51.21,51.29,51.11,51.2,87326.0,40.9244,40.9883,40.8444,40.9164,87326.0
2016-09-14 09:40:00,51.19,51.23,51.09,51.11,32424.0,40.9084,40.9403,40.8285,40.8444,32424.0
2016-09-14 09:50:00,51.1,51.22,51.0,51.16,37150.0,40.8365,40.9324,40.7565,40.8844,37150.0
2016-09-14 10:00:00,51.13,51.28,51.13,51.26,36108.0,40.8604,40.9803,40.8604,40.9643,36108.0
2016-09-14 10:10:00,51.26,51.33,51.25,51.28,37043.0,40.9643,41.0203,40.9563,40.9803,37043.0
2016-09-14 10:20:00,51.27,51.41,51.23,51.33,42755.0,40.9723,41.0842,40.9403,41.0203,42755.0
2016-09-14 10:30:00,51.35,51.52,51.35,51.37,33727.0,41.0362,41.1721,41.0362,41.0522,33727.0
2016-09-14 10:40:00,51.39,51.4,51.21,51.26,54517.0,41.0682,41.0762,40.9244,40.9643,54517.0
2016-09-14 10:50:00,51.25,51.3,51.09,51.15,61067.0,40.9563,40.9963,40.8285,40.8764,61067.0
2016-09-14 11:00:00,51.16,51.24,51.13,51.15,60419.0,40.8844,40.9483,40.8604,40.8764,60419.0
2016-09-14 11:10:00,51.14,51.33,51.12,51.31,115571.0,40.8684,41.0203,40.8524,41.0043,115571.0
2016-09-14 11:20:00,51.31,51.35,51.26,51.29,57315.0,41.0043,41.0362,40.9643,40.9883,57315.0
2016-09-14 11:30:00,51.3,51.3,51.13,51.3,200770.0,40.9963,40.9963,40.8604,40.9963,200770.0
2016-09-14 11:40:00,51.31,51.4,51.29,51.3,111640.0,41.0043,41.0762,40.9883,40.9963,111640.0
2016-09-14 11:50:00,51.3,51.45,51.3,51.44,94608.0,40.9963,41.1162,40.9963,41.1082,94608.0
2016-09-14 12:00:00,51.45,51.55,51.41,51.52,140631.0,41.1162,41.1961,41.0842,41.1721,140631.0
2016-09-14 12:10:00,51.51,51.62,51.47,51.59,128840.0,41.1641,41.252,41.1321,41.228,128840.0
2016-09-14 12:20:00,51.59,51.73,51.55,51.62,204490.0,41.228,41.3399,41.1961,41.252,204490.0
2016-09-14 12:30:00,51.62,51.65,51.45,51.47,102154.0,41.252,41.276,41.1162,41.1321,102154.0
2016-09-14 12:40:00,51.46,51.5,51.36,51.5,84317.0,41.1242,41.1561,41.0442,41.1561,84317.0
2016-09-14 12:50:00,51.5,51.58,51.45,51.49,111283.0,41.1561,41.22,41.1162,41.1481,111283.0
2016-09-14 13:00:00,51.48,51.52,51.44,51.49,46663.0,41.1401,41.1721,41.1082,41.1481,46663.0
2016-09-14 13:10:00,51.49,51.5,51.4,51.49,52449.0,41.1481,41.1561,41.0762,41.1481,52449.0
2016-09-14 13:20:00,51.49,51.54,51.43,51.53,52288.0,41.1481,41.1881,41.1002,41.1801,52288.0
2016-09-14 13:30:00,51.53,51.6,51.5,51.53,40017.0,41.1801,41.236,41.1561,41.1801,40017.0
2016-09-14 13:40:00,51.53,51.53,51.39,51.4,74456.0,41.1801,41.1801,41.0682,41.0762,74456.0
2016-09-14 13:50:00,51.39,51.45,51.38,51.42,38477.0,41.0682,41.1162,41.0602,41.0922,38477.0
2016-09-14 14:00:00,51.42,51.47,51.25,51.28,144078.0,41.0922,41.1321,40.9563,40.9803,144078.0
2016-09-14 14:10:00,51.28,51.32,51.18,51.3,64876.0,40.9803,41.0123,40.9004,40.9963,64876.0
2016-09-14 14:20:00,51.3,51.39,51.23,51.37,79471.0,40.9963,41.0682,40.9403,41.0522,79471.0
2016-09-14 14:30:00,51.37,51.38,51.28,51.29,63315.0,41.0522,41.0602,40.9803,40.9883,63315.0
2016-09-14 14:40:00,51.29,51.4,51.27,51.32,90288.0,40.9883,41.0762,40.9723,41.0123,90288.0
2016-09-14 14:50:00,51.31,51.39,51.3,51.35,60959.0,41.0043,41.0682,40.9963,41.0362,60959.0
2016-09-14 15:00:00,51.35,51.38,51.24,51.24,63209.0,41.0362,41.0602,40.9483,40.9483,63209.0
2016-09-14 15:10:00,51.25,51.25,51.16,51.18,81249.0,40.9563,40.9563,40.8844,40.9004,81249.0
2016-09-14 15:20:00,51.19,51.26,51.1,51.11,155912.0,40.9084,40.9643,40.8365,40.8444,155912.0
2016-09-14 15:30:00,51.11,51.23,51.1,51.16,105854.0,40.8444,40.9403,40.8365,40.8844,105854.0
2016-09-14 15:40:00,51.16,51.31,51.15,51.29,158211.0,40.8844,41.0043,40.8764,40.9883,158211.0
2016-09-14 15:50:00,51.29,51.33,51.21,51.3,304858.0,40.9883,41.0203,40.9244,40.9963,304858.0
2016-09-15 09:30:00,51.2,51.37,51.09,51.17,102187.0,40.9164,41.0522,40.8285,40.8924,102187.0
2016-09-15 09:40:00,51.16,51.29,51.04,51.29,128665.0,40.8844,40.9883,40.7885,40.9883,128665.0
2016-09-15 09:50:00,51.28,51.37,51.2,51.2,61913.0,40.9803,41.0522,40.9164,40.9164,61913.0
2016-09-15 10:00:00,51.18,51.38,51.17,51.36,65148.0,40.9004,41.0602,40.8924,41.0442,65148.0
2016-09-15 10:10:00,51.37,51.47,51.31,51.38,37023.0,41.0522,41.1321,41.0043,41.0602,37023.0
2016-09-15 10:20:00,51.38,51.39,51.25,51.3,60364.0,41.0602,41.0682,40.9563,40.9963,60364.0
2016-09-15 10:30:00,51.29,51.36,51.26,51.36,78096.0,40.9883,41.0442,40.9643,41.0442,78096.0
2016-09-15 10:40:00,51.36,51.37,51.21,51.35,51051.0,41.0442,41.0522,40.9244,41.0362,51051.0
2016-09-15 10:50:00,51.35,51.45,51.34,51.36,42088.0,41.0362,41.1162,41.0283,41.0442,42088.0
2016-09-15 11:00:00,51.36,51.44,51.31,51.32,99348.0,41.0442,41.1082,41.0043,41.0123,99348.0
2016-09-15 11:10:00,51.33,51.36,51.26,51.31,109805.0,41.0203,41.0442,40.9643,41.0043,109805.0
2016-09-15 11:20:00,51.32,51.39,51.22,51.38,106838.0,41.0123,41.0682,40.9324,41.0602,106838.0
2016-09-15 11:30:00,51.38,51.46,51.38,51.41,70332.0,41.0602,41.1242,41.0602,41.0842,70332.0
2016-09-15 11:40:00,51.41,51.42,51.35,51.35,40924.0,41.0842,41.0922,41.0362,41.0362,40924.0
2016-09-15 11:50:00,51.36,51.43,51.31,51.32,66690.0,41.0442,41.1002,41.0043,41.0123,66690.0
2016-09-15 12:00:00,51.33,51.43,51.32,51.39,31194.0,41.0203,41.1002,41.0123,41.0682,31194.0
2016-09-15 12:10:00,51.4,51.4,51.31,51.33,48073.0,41.0762,41.0762,41.0043,41.0203,48073.0
2016-09-15 12:20:00,51.33,51.41,51.32,51.35,46166.0,41.0203,41.0842,41.0123,41.0362,46166.0
2016-09-15 12:30:00,51.35,51.4,51.25,51.28,33906.0,41.0362,41.0762,40.9563,40.9803,33906.0
2016-09-15 12:40:00,51.28,51.37,51.25,51.34,26122.0,40.9803,41.0522,40.9563,41.0283,26122.0
2016-09-15 12:50:00,51.34,51.37,51.3,51.31,26999.0,41.0283,41.0522,40.9963,41.0043,26999.0
2016-09-15 13:00:00,51.32,51.43,51.31,51.33,36198.0,41.0123,41.1002,41.0043,41.0203,36198.0
2016-09-15 13:10:00,51.34,51.42,51.27,51.4,41236.0,41.0283,41.0922,40.9723,41.0762,41236.0
2016-09-15 13:20:00,51.4,51.46,51.36,51.37,34890.0,41.0762,41.1242,41.0442,41.0522,34890.0
2016-09-15 13:30:00,51.38,51.49,51.37,51.47,31696.0,41.0602,41.1481,41.0522,41.1321,31696.0
2016-09-15 13:40:00,51.47,51.58,51.47,51.51,56206.0,41.1321,41.22,41.1321,41.1641,56206.0
2016-09-15 13:50:00,51.51,51.52,51.43,51.52,37159.0,41.1641,41.1721,41.1002,41.1721,37159.0
2016-09-15 14:00:00,51.52,51.55,51.5,51.53,101225.0,41.1721,41.1961,41.1561,41.1801,101225.0
2016-09-15 14:10:00,51.54,51.66,51.53,51.65,57366.0,41.1881,41.284,41.1801,41.276,57366.0
2016-09-15 14:20:00,51.66,51.68,51.6,51.62,51337.0,41.284,41.3,41.236,41.252,51337.0
2016-09-15 14:30:00,51.62,51.66,51.6,51.64,108666.0,41.252,41.284,41.236,41.268,108666.0
2016-09-15 14:40:00,51.64,51.66,51.61,51.66,51846.0,41.268,41.284,41.244,41.284,51846.0
2016-09-15 14:50:00,51.65,51.69,51.63,51.68,97896.0,41.276,41.308,41.26,41.3,97896.0
2016-09-15 15:00:00,51.68,51.74,51.67,51.67,43633.0,41.3,41.3479,41.292,41.292,43633.0
2016-09-15 15:10:00,51.67,51.67,51.56,51.58,52455.0,41.292,41.292,41.2041,41.22,52455.0
2016-09-15 15:20:00,51.57,51.61,51.54,51.59,70584.0,41.2121,41.244,41.1881,41.228,70584.0
2016-09-15 15:30:00,51.58,51.62,51.54,51.61,73788.0,41.22,41.252,41.1881,41.244,73788.0
2016-09-15 15:40:00,51.61,51.63,51.55,51.58,86603.0,41.244,41.26,41.1961,41.22,86603.0
2016-09-15 15:50:00,51.57,51.59,51.5,51.58,316867.0,41.2121,41.228,41.1561,41.22,316867.0
2016-09-16 09:30:00,51.36,51.36,50.85,50.97,583851.0,41.0442,41.0442,40.6367,40.7326,583851.0
2016-09-16 09:40:00,50.98,51.3,50.96,51.22,104818.0,40.7406,40.9963,40.7246,40.9324,104818.0
2016-09-16 09:50:00,51.2,51.28,51.14,51.25,39035.0,40.9164,40.9803,40.8684,40.9563,39035.0
2016-09-16 10:00:00,51.24,51.31,51.03,51.12,54726.0,40.9483,41.0043,40.7805,40.8524,54726.0
2016-09-16 10:10:00,51.13,51.16,51.07,51.15,31752.0,40.8604,40.8844,40.8125,40.8764,31752.0
2016-09-16 10:20:00,51.16,51.16,51.03,51.09,26819.0,40.8844,40.8844,40.7805,40.8285,26819.0
2016-09-16 10:30:00,51.08,51.19,51.07,51.18,34843.0,40.8205,40.9084,40.8125,40.9004,34843.0
2016-09-16 10:40:00,51.2,51.27,51.17,51.21,27792.0,40.9164,40.9723,40.8924,40.9244,27792.0
2016-09-16 10:50:00,51.21,51.23,51.09,51.1,34668.0,40.9244,40.9403,40.8285,40.8365,34668.0
2016-09-16 11:00:00,51.1,51.12,51.04,51.08,47463.0,40.8365,40.8524,40.7885,40.8205,47463.0
2016-09-16 11:10:00,51.07,51.16,51.04,51.07,36382.0,40.8125,40.8844,40.7885,40.8125,36382.0
2016-09-16 11:20:00,51.08,51.19,51.07,51.14,52018.0,40.8205,40.9084,40.8125,40.8684,52018.0
2016-09-16 11:30:00,51.14,51.19,51.09,51.16,39224.0,40.8684,40.9084,40.8285,40.8844,39224.0
2016-09-16 11:40:00,51.15,51.2,51.09,51.15,55938.0,40.8764,40.9164,40.8285,40.8764,55938.0
2016-09-16 11:50:00,51.16,51.19,51.11,51.18,49095.0,40.8844,40.9084,40.8444,40.9004,49095.0
2016-09-16 12:00:00,51.19,51.19,51.12,51.16,61759.0,40.9084,40.9084,40.8524,40.8844,61759.0
2016-09-16 12:10:00,51.16,51.2,51.13,51.14,45059.0,40.8844,40.9164,40.8604,40.8684,45059.0
2016-09-16 12:20:00,51.13,51.18,51.13,51.16,126634.0,40.8604,40.9004,40.8604,40.8844,126634.0
2016-09-16 12:30:00,51.17,51.18,51.1,51.15,35048.0,40.8924,40.9004,40.8365,40.8764,35048.0
2016-09-16 12:40:00,51.15,51.17,51.09,51.11,28676.0,40.8764,40.8924,40.8285,40.8444,28676.0
2016-09-16 12:50:00,51.1,51.15,51.08,51.09,19726.0,40.8365,40.8764,40.8205,40.8285,19726.0
2016-09-16 13:00:00,51.08,51.15,51.08,51.12,34303.0,40.8205,40.8764,40.8205,40.8524,34303.0
2016-09-16 13:10:00,51.11,51.14,51.07,51.09,39916.0,40.8444,40.8684,40.8125,40.8285,39916.0
2016-09-16 13:20:00,51.09,51.16,51.07,51.12,36610.0,40.8285,40.8844,40.8125,40.8524,36610.0
2016-09-16 13:30:00,51.12,51.16,51.08,51.1,44419.0,40.8524,40.8844,40.8205,40.8365,44419.0
2016-09-16 13:40:00,51.1,51.13,51.03,51.07,39037.0,40.8365,40.8604,40.7805,40.8125,39037.0
2016-09-16 13:50:00,51.07,51.07,51.04,51.06,29962.0,40.8125,40.8125,40.7885,40.8045,29962.0
2016-09-16 14:00:00,51.05,51.15,51.03,51.15,37580.0,40.7965,40.8764,40.7805,40.8764,37580.0
2016-09-16 14:10:00,51.14,51.17,51.1,51.12,39300.0,40.8684,40.8924,40.8365,40.8524,39300.0
2016-09-16 14:20:00,51.13,51.17,51.11,51.15,27125.0,40.8604,40.8924,40.8444,40.8764,27125.0
2016-09-16 14:30:00,51.15,51.23,51.15,51.21,73420.0,40.8764,40.9403,40.8764,40.9244,73420.0
2016-09-16 14:40:00,51.2,51.24,51.16,51.2,39257.0,40.9164,40.9483,40.8844,40.9164,39257.0
2016-09-16 14:50:00,51.2,51.21,51.1,51.12,40857.0,40.9164,40.9244,40.8365,40.8524,40857.0
2016-09-16 15:00:00,51.12,51.17,51.1,51.12,48095.0,40.8524,40.8924,40.8365,40.8524,48095.0
2016-09-16 15:10:00,51.13,51.13,51.08,51.09,87103.0,40.8604,40.8604,40.8205,40.8285,87103.0
2016-09-16 15:20:00,51.08,51.14,51.06,51.06,49204.0,40.8205,40.8684,40.8045,40.8045,49204.0
2016-09-16 15:30:00,51.07,51.18,51.06,51.13,81294.0,40.8125,40.9004,40.8045,40.8604,81294.0
2016-09-16 15:40:00,51.13,51.14,51.04,51.14,124969.0,40.8604,40.8684,40.7885,40.8684,124969.0
2016-09-16 15:50:00,51.14,51.14,51.03,51.07,263154.0,40.8684,40.8684,40.7805,40.8125,263154.0
2016-09-19 09:30:00,51.34,51.5,51.29,51.4,55415.0,41.0283,41.1561,40.9883,41.0762,55415.0
2016-09-19 09:40:00,51.39,51.61,51.36,51.61,59365.0,41.0682,41.244,41.0442,41.244,59365.0
2016-09-19 09:50:00,51.61,51.67,51.6,51.67,56125.0,41.244,41.292,41.236,41.292,56125.0
2016-09-19 10:00:00,51.66,51.8,51.66,51.76,51143.0,41.284,41.3959,41.284,41.3639,51143.0
2016-09-19 10:10:00,51.76,51.76,51.59,51.61,108614.0,41.3639,41.3639,41.228,41.244,108614.0
2016-09-19 10:20:00,51.61,51.63,51.54,51.56,50230.0,41.244,41.26,41.1881,41.2041,50230.0
2016-09-19 10:30:00,51.56,51.61,51.53,51.57,39158.0,41.2041,41.244,41.1801,41.2121,39158.0
2016-09-19 10:40:00,51.56,51.57,51.51,51.52,33708.0,41.2041,41.2121,41.1641,41.1721,33708.0
2016-09-19 10:50:00,51.53,51.6,51.53,51.57,33446.0,41.1801,41.236,41.1801,41.2121,33446.0
2016-09-19 11:00:00,51.58,51.63,51.54,51.63,28499.0,41.22,41.26,41.1881,41.26,28499.0
2016-09-19 11:10:00,51.63,51.65,51.56,51.62,39047.0,41.26,41.276,41.2041,41.252,39047.0
2016-09-19 11:20:00,51.62,51.62,51.52,51.54,27248.0,41.252,41.252,41.1721,41.1881,27248.0
2016-09-19 11:30:00,51.55,51.63,51.53,51.62,21871.0,41.1961,41.26,41.1801,41.252,21871.0
2016-09-19 11:40:00,51.62,51.64,51.59,51.62,24173.0,41.252,41.268,41.228,41.252,24173.0
2016-09-19 11:50:00,51.63,51.64,51.59,51.63,22523.0,41.26,41.268,41.228,41.26,22523.0
2016-09-19 12:00:00,51.62,51.65,51.61,51.61,19531.0,41.252,41.276,41.244,41.244,19531.0
2016-09-19 12:10:00,51.61,51.62,51.45,51.5,47893.0,41.244,41.252,41.1162,41.1561,47893.0
2016-09-19 12:20:00,51.49,51.51,51.44,51.48,29512.0,41.1481,41.1641,41.1082,41.1401,29512.0
2016-09-19 12:30:00,51.48,51.49,51.43,51.43,22535.0,41.1401,41.1481,41.1002,41.1002,22535.0
2016-09-19 12:40:00,51.44,51.49,51.43,51.44,37635.0,41.1082,41.1481,41.1002,41.1082,37635.0
2016-09-19 12:50:00,51.45,51.45,51.33,51.35,65720.0,41.1162,41.1162,41.0203,41.0362,65720.0
2016-09-19 13:00:00,51.35,51.36,51.28,51.35,56218.0,41.0362,41.0442,40.9803,41.0362,56218.0
2016-09-19 13:10:00,51.34,51.34,51.29,51.29,45106.0,41.0283,41.0283,40.9883,40.9883,45106.0
2016-09-19 13:20:00,51.29,51.3,51.24,51.26,27179.0,40.9883,40.9963,40.9483,40.9643,27179.0
2016-09-19 13:30:00,51.25,51.25,51.08,51.13,74288.0,40.9563,40.9563,40.8205,40.8604,74288.0
2016-09-19 13:40:00,51.14,51.16,51.1,51.14,54130.0,40.8684,40.8844,40.8365,40.8684,54130.0
2016-09-19 13:50:00,51.14,51.22,51.11,51.22,32035.0,40.8684,40.9324,40.8444,40.9324,32035.0
2016-09-19 14:00:00,51.21,51.26,51.2,51.24,75916.0,40.9244,40.9643,40.9164,40.9483,75916.0
2016-09-19 14:10:00,51.25,51.34,51.24,51.3,24462.0,40.9563,41.0283,40.9483,40.9963,24462.0
2016-09-19 14:20:00,51.31,51.34,51.28,51.34,25223.0,41.0043,41.0283,40.9803,41.0283,25223.0
2016-09-19 14:30:00,51.35,51.39,51.34,51.36,31518.0,41.0362,41.0682,41.0283,41.0442,31518.0
2016-09-19 14:40:00,51.35,51.45,51.35,51.44,40495.0,41.0362,41.1162,41.0362,41.1082,40495.0
2016-09-19 14:50:00,51.43,51.47,51.43,51.46,25466.0,41.1002,41.1321,41.1002,41.1242,25466.0
2016-09-19 15:00:00,51.45,51.45,51.34,51.35,39260.0,41.1162,41.1162,41.0283,41.0362,39260.0
2016-09-19 15:10:00,51.34,51.36,51.24,51.27,39173.0,41.0283,41.0442,40.9483,40.9723,39173.0
2016-09-19 15:20:00,51.27,51.36,51.25,51.26,35338.0,40.9723,41.0442,40.9563,40.9643,35338.0
2016-09-19 15:30:00,51.26,51.27,51.14,51.25,77495.0,40.9643,40.9723,40.8684,40.9563,77495.0
2016-09-19 15:40:00,51.25,51.32,51.22,51.29,74110.0,40.9563,41.0123,40.9324,40.9883,74110.0
2016-09-19 15:50:00,51.28,51.3,51.19,51.2,184052.0,40.9803,40.9963,40.9084,40.9164,184052.0
2016-09-20 09:30:00,51.53,51.73,51.5,51.58,85034.0,41.1801,41.3399,41.1561,41.22,85034.0
2016-09-20 09:40:00,51.56,51.58,51.49,51.57,30784.0,41.2041,41.22,41.1481,41.2121,30784.0
2016-09-20 09:50:00,51.55,51.67,51.54,51.65,28864.0,41.1961,41.292,41.1881,41.276,28864.0
2016-09-20 10:00:00,51.65,51.73,51.6,51.63,50199.0,41.276,41.3399,41.236,41.26,50199.0
2016-09-20 10:10:00,51.62,51.63,51.54,51.56,25477.0,41.252,41.26,41.1881,41.2041,25477.0
2016-09-20 10:20:00,51.57,51.68,51.55,51.66,94395.0,41.2121,41.3,41.1961,41.284,94395.0
2016-09-20 10:30:00,51.65,51.68,51.5,51.52,72993.0,41.276,41.3,41.1561,41.1721,72993.0
2016-09-20 10:40:00,51.52,51.53,51.45,51.52,38507.0,41.1721,41.1801,41.1162,41.1721,38507.0
2016-09-20 10:50:00,51.52,51.52,51.46,51.47,33747.0,41.1721,41.1721,41.1242,41.1321,33747.0
2016-09-20 11:00:00,51.47,51.51,51.46,51.5,51533.0,41.1321,41.1641,41.1242,41.1561,51533.0
2016-09-20 11:10:00,51.5,51.6,51.5,51.6,42915.0,41.1561,41.236,41.1561,41.236,42915.0
2016-09-20 11:20:00,51.62,51.67,51.58,51.62,54951.0,41.252,41.292,41.22,41.252,54951.0
2016-09-20 11:30:00,51.63,51.65,51.59,51.62,31648.0,41.26,41.276,41.228,41.252,31648.0
2016-09-20 11:40:00,51.62,51.65,51.6,51.6,33826.0,41.252,41.276,41.236,41.236,33826.0
2016-09-20 11:50:00,51.61,51.62,51.53,51.56,33982.0,41.244,41.252,41.1801,41.2041,33982.0
2016-09-20 12:00:00,51.55,51.55,51.49,51.49,22976.0,41.1961,41.1961,41.1481,41.1481,22976.0
2016-09-20 12:10:00,51.49,51.52,51.43,51.45,14610.0,41.1481,41.1721,41.1002,41.1162,14610.0
2016-09-20 12:20:00,51.45,51.54,51.44,51.53,16907.0,41.1162,41.1881,41.1082,41.1801,16907.0
2016-09-20 12:30:00,51.53,51.53,51.4,51.42,26080.0,41.1801,41.1801,41.0762,41.0922,26080.0
2016-09-20 12:40:00,51.42,51.43,51.33,51.33,28274.0,41.0922,41.1002,41.0203,41.0203,28274.0
2016-09-20 12:50:00,51.35,51.4,51.29,51.31,21959.0,41.0362,41.0762,40.9883,41.0043,21959.0
2016-09-20 13:00:00,51.31,51.35,51.28,51.35,17799.0,41.0043,41.0362,40.9803,41.0362,17799.0
2016-09-20 13:10:00,51.34,51.4,51.34,51.39,22138.0,41.0283,41.0762,41.0283,41.0682,22138.0
2016-09-20 13:20:00,51.39,51.4,51.33,51.34,38266.0,41.0682,41.0762,41.0203,41.0283,38266.0
2016-09-20 13:30:00,51.35,51.41,51.34,51.39,19719.0,41.0362,41.0842,41.0283,41.0682,19719.0
2016-09-20 13:40:00,51.39,51.39,51.34,51.37,18220.0,41.0682,41.0682,41.0283,41.0522,18220.0
2016-09-20 13:50:00,51.37,51.42,51.34,51.41,24226.0,41.0522,41.0922,41.0283,41.0842,24226.0
2016-09-20 14:00:00,51.4,51.43,51.36,51.36,36286.0,41.0762,41.1002,41.0442,41.0442,36286.0
2016-09-20 14:10:00,51.36,51.38,51.32,51.38,66107.0,41.0442,41.0602,41.0123,41.0602,66107.0
2016-09-20 14:20:00,51.38,51.38,51.3,51.33,21953.0,41.0602,41.0602,40.9963,41.0203,21953.0
2016-09-20 14:30:00,51.32,51.4,51.32,51.39,17301.0,41.0123,41.0762,41.0123,41.0682,17301.0
2016-09-20 14:40:00,51.39,51.41,51.35,51.39,21275.0,41.0682,41.0842,41.0362,41.0682,21275.0
2016-09-20 14:50:00,51.39,51.44,51.37,51.4,57645.0,41.0682,41.1082,41.0522,41.0762,57645.0
2016-09-20 15:00:00,51.4,51.42,51.37,51.39,33468.0,41.0762,41.0922,41.0522,41.0682,33468.0
2016-09-20 15:10:00,51.39,51.43,51.37,51.39,54329.0,41.0682,41.1002,41.0522,41.0682,54329.0
2016-09-20 15:20:00,51.4,51.42,51.36,51.39,37484.0,41.0762,41.0922,41.0442,41.0682,37484.0
2016-09-20 15:30:00,51.39,51.4,51.3,51.33,57174.0,41.0682,41.0762,40.9963,41.0203,57174.0
2016-09-20 15:40:00,51.33,51.33,51.25,51.3,86572.0,41.0203,41.0203,40.9563,40.9963,86572.0
2016-09-20 15:50:00,51.3,51.3,51.21,51.21,271569.0,40.9963,40.9963,40.9244,40.9244,271569.0
2016-09-21 09:30:00,51.4,51.57,51.39,51.57,62881.0,41.0762,41.2121,41.0682,41.2121,62881.0
2016-09-21 09:40:00,51.54,51.58,51.46,51.58,20689.0,41.1881,41.22,41.1242,41.22,20689.0
2016-09-21 09:50:00,51.58,51.64,51.53,51.6,24917.0,41.22,41.268,41.1801,41.236,24917.0
2016-09-21 10:00:00,51.6,51.66,51.59,51.61,25371.0,41.236,41.284,41.228,41.244,25371.0
2016-09-21 10:10:00,51.61,51.61,51.53,51.54,26775.0,41.244,41.244,41.1801,41.1881,26775.0
2016-09-21 10:20:00,51.54,51.57,51.51,51.55,16354.0,41.1881,41.2121,41.1641,41.1961,16354.0
2016-09-21 10:30:00,51.56,51.65,51.56,51.63,36223.0,41.2041,41.276,41.2041,41.26,36223.0
2016-09-21 10:40:00,51.62,51.69,51.56,51.62,46571.0,41.252,41.308,41.2041,41.252,46571.0
2016-09-21 10:50:00,51.62,51.64,51.55,51.55,102203.0,41.252,41.268,41.1961,41.1961,102203.0
2016-09-21 11:00:00,51.56,51.64,51.56,51.62,28886.0,41.2041,41.268,41.2041,41.252,28886.0
2016-09-21 11:10:00,51.6,51.61,51.52,51.58,22730.0,41.236,41.244,41.1721,41.22,22730.0
2016-09-21 11:20:00,51.58,51.65,51.57,51.63,18443.0,41.22,41.276,41.2121,41.26,18443.0
2016-09-21 11:30:00,51.63,51.66,51.57,51.65,36688.0,41.26,41.284,41.2121,41.276,36688.0
2016-09-21 11:40:00,51.65,51.67,51.48,51.48,77194.0,41.276,41.292,41.1401,41.1401,77194.0
2016-09-21 11:50:00,51.49,51.52,51.45,51.5,89744.0,41.1481,41.1721,41.1162,41.1561,89744.0
2016-09-21 12:00:00,51.49,51.51,51.46,51.48,27514.0,41.1481,41.1641,41.1242,41.1401,27514.0
2016-09-21 12:10:00,51.48,51.48,51.33,51.33,27591.0,41.1401,41.1401,41.0203,41.0203,27591.0
2016-09-21 12:20:00,51.34,51.36,51.25,51.26,30822.0,41.0283,41.0442,40.9563,40.9643,30822.0
2016-09-21 12:30:00,51.26,51.26,51.16,51.17,62448.0,40.9643,40.9643,40.8844,40.8924,62448.0
2016-09-21 12:40:00,51.18,51.24,51.17,51.21,30045.0,40.9004,40.9483,40.8924,40.9244,30045.0
2016-09-21 12:50:00,51.21,51.26,51.2,51.25,41473.0,40.9244,40.9643,40.9164,40.9563,41473.0
2016-09-21 13:00:00,51.25,51.29,51.22,51.23,69798.0,40.9563,40.9883,40.9324,40.9403,69798.0
2016-09-21 13:10:00,51.22,51.24,51.16,51.16,35541.0,40.9324,40.9483,40.8844,40.8844,35541.0
2016-09-21 13:20:00,51.18,51.19,51.13,51.18,75054.0,40.9004,40.9084,40.8604,40.9004,75054.0
2016-09-21 13:30:00,51.18,51.29,51.17,51.27,49440.0,40.9004,40.9883,40.8924,40.9723,49440.0
2016-09-21 13:40:00,51.26,51.36,51.23,51.33,41077.0,40.9643,41.0442,40.9403,41.0203,41077.0
2016-09-21 13:50:00,51.33,51.39,51.26,51.37,32500.0,41.0203,41.0682,40.9643,41.0522,32500.0
2016-09-21 14:00:00,51.35,51.61,51.34,51.52,123823.0,41.0362,41.244,41.0283,41.1721,123823.0
2016-09-21 14:10:00,51.52,51.66,51.42,51.43,60712.0,41.1721,41.284,41.0922,41.1002,60712.0
2016-09-21 14:20:00,51.43,51.46,51.25,51.27,93342.0,41.1002,41.1242,40.9563,40.9723,93342.0
2016-09-21 14:30:00,51.26,51.43,51.24,51.4,48936.0,40.9643,41.1002,40.9483,41.0762,48936.0
2016-09-21 14:40:00,51.38,51.46,51.32,51.35,54321.0,41.0602,41.1242,41.0123,41.0362,54321.0
2016-09-21 14:50:00,51.34,51.5,51.32,51.44,85623.0,41.0283,41.1561,41.0123,41.1082,85623.0
2016-09-21 15:00:00,51.45,51.57,51.4,51.53,51373.0,41.1162,41.2121,41.0762,41.1801,51373.0
2016-09-21 15:10:00,51.52,51.62,51.51,51.55,76910.0,41.1721,41.252,41.1641,41.1961,76910.0
2016-09-21 15:20:00,51.54,51.59,51.53,51.56,60957.0,41.1881,41.228,41.1801,41.2041,60957.0
2016-09-21 15:30:00,51.56,51.64,51.55,51.63,76704.0,41.2041,41.268,41.1961,41.26,76704.0
2016-09-21 15:40:00,51.64,51.83,51.64,51.79,117785.0,41.268,41.4198,41.268,41.3879,117785.0
2016-09-21 15:50:00,51.79,51.8,51.74,51.76,255755.0,41.3879,41.3959,41.3479,41.3639,255755.0
2016-09-22 09:30:00,52.24,52.5,52.24,52.4,104379.0,41.7475,41.9553,41.7475,41.8753,104379.0
2016-09-22 09:40:00,52.4,52.45,52.26,52.41,105167.0,41.8753,41.9153,41.7635,41.8833,105167.0
2016-09-22 09:50:00,52.4,52.45,52.35,52.42,79225.0,41.8753,41.9153,41.8354,41.8913,79225.0
2016-09-22 10:00:00,52.42,52.45,52.37,52.4,41602.0,41.8913,41.9153,41.8514,41.8753,41602.0
2016-09-22 10:10:00,52.4,52.45,52.39,52.44,88812.0,41.8753,41.9153,41.8674,41.9073,88812.0
2016-09-22 10:20:00,52.44,52.68,52.42,52.65,215484.0,41.9073,42.0991,41.8913,42.0751,215484.0
2016-09-22 10:30:00,52.64,52.68,52.55,52.58,59295.0,42.0671,42.0991,41.9952,42.0192,59295.0
2016-09-22 10:40:00,52.58,52.59,52.53,52.55,51404.0,42.0192,42.0272,41.9792,41.9952,51404.0
2016-09-22 10:50:00,52.55,52.57,52.48,52.49,37590.0,41.9952,42.0112,41.9393,41.9473,37590.0
2016-09-22 11:00:00,52.48,52.49,52.41,52.44,22087.0,41.9393,41.9473,41.8833,41.9073,22087.0
2016-09-22 11:10:00,52.44,52.46,52.39,52.46,34890.0,41.9073,41.9233,41.8674,41.9233,34890.0
2016-09-22 11:20:00,52.46,52.52,52.39,52.51,69849.0,41.9233,41.9712,41.8674,41.9633,69849.0
2016-09-22 11:30:00,52.52,52.62,52.49,52.6,65021.0,41.9712,42.0512,41.9473,42.0352,65021.0
2016-09-22 11:40:00,52.6,52.64,52.59,52.62,28675.0,42.0352,42.0671,42.0272,42.0512,28675.0
2016-09-22 11:50:00,52.62,52.62,52.53,52.56,25590.0,42.0512,42.0512,41.9792,42.0032,25590.0
2016-09-22 12:00:00,52.57,52.65,52.55,52.56,63775.0,42.0112,42.0751,41.9952,42.0032,63775.0
2016-09-22 12:10:00,52.55,52.57,52.5,52.57,29584.0,41.9952,42.0112,41.9553,42.0112,29584.0
2016-09-22 12:20:00,52.57,52.57,52.42,52.51,81232.0,42.0112,42.0112,41.8913,41.9633,81232.0
2016-09-22 12:30:00,52.5,52.52,52.46,52.52,27632.0,41.9553,41.9712,41.9233,41.9712,27632.0
2016-09-22 12:40:00,52.53,52.58,52.5,52.54,21510.0,41.9792,42.0192,41.9553,41.9872,21510.0
2016-09-22 12:50:00,52.53,52.62,52.53,52.62,49023.0,41.9792,42.0512,41.9792,42.0512,49023.0
2016-09-22 13:00:00,52.61,52.7,52.59,52.66,53077.0,42.0432,42.1151,42.0272,42.0831,53077.0
2016-09-22 13:10:00,52.65,52.73,52.63,52.7,69055.0,42.0751,42.1391,42.0592,42.1151,69055.0
2016-09-22 13:20:00,52.7,52.72,52.66,52.66,72653.0,42.1151,42.1311,42.0831,42.0831,72653.0
2016-09-22 13:30:00,52.66,52.68,52.64,52.68,30330.0,42.0831,42.0991,42.0671,42.0991,30330.0
2016-09-22 13:40:00,52.68,52.69,52.66,52.69,44049.0,42.0991,42.1071,42.0831,42.1071,44049.0
2016-09-22 13:50:00,52.69,52.71,52.67,52.71,34309.0,42.1071,42.1231,42.0911,42.1231,34309.0
2016-09-22 14:00:00,52.71,52.76,52.7,52.74,135870.0,42.1231,42.163,42.1151,42.1471,135870.0
2016-09-22 14:10:00,52.74,52.76,52.55,52.57,78781.0,42.1471,42.163,41.9952,42.0112,78781.0
2016-09-22 14:20:00,52.58,52.67,52.56,52.64,40712.0,42.0192,42.0911,42.0032,42.0671,40712.0
2016-09-22 14:30:00,52.63,52.71,52.63,52.7,69734.0,42.0592,42.1231,42.0592,42.1151,69734.0
2016-09-22 14:40:00,52.71,52.73,52.68,52.73,41441.0,42.1231,42.1391,42.0991,42.1391,41441.0
2016-09-22 14:50:00,52.72,52.9,52.68,52.9,123086.0,42.1311,42.2749,42.0991,42.2749,123086.0
2016-09-22 15:00:00,52.9,52.9,52.79,52.81,132983.0,42.2749,42.2749,42.187,42.203,132983.0
2016-09-22 15:10:00,52.8,52.87,52.79,52.8,84608.0,42.195,42.2509,42.187,42.195,84608.0
2016-09-22 15:20:00,52.8,52.84,52.77,52.8,73774.0,42.195,42.227,42.171,42.195,73774.0
2016-09-22 15:30:00,52.8,52.86,52.78,52.81,141969.0,42.195,42.243,42.179,42.203,141969.0
2016-09-22 15:40:00,52.82,52.82,52.75,52.76,140109.0,42.211,42.211,42.1551,42.163,140109.0
2016-09-22 15:50:00,52.75,52.84,52.75,52.79,396144.0,42.1551,42.227,42.1551,42.187,396144.0
2016-09-23 09:30:00,52.54,52.6,52.3,52.35,118545.0,41.9872,42.0352,41.7954,41.8354,118545.0
2016-09-23 09:40:00,52.33,52.36,52.2,52.2,85394.0,41.8194,41.8434,41.7155,41.7155,85394.0
2016-09-23 09:50:00,52.2,52.24,52.1,52.12,71119.0,41.7155,41.7475,41.6356,41.6516,71119.0
2016-09-23 10:00:00,52.13,52.2,52.11,52.18,62153.0,41.6596,41.7155,41.6436,41.6995,62153.0
2016-09-23 10:10:00,52.18,52.29,52.12,52.28,62388.0,41.6995,41.7874,41.6516,41.7795,62388.0
2016-09-23 10:20:00,52.28,52.33,52.14,52.14,92921.0,41.7795,41.8194,41.6676,41.6676,92921.0
2016-09-23 10:30:00,52.15,52.23,52.08,52.1,38429.0,41.6756,41.7395,41.6196,41.6356,38429.0
2016-09-23 10:40:00,52.1,52.22,52.1,52.11,36843.0,41.6356,41.7315,41.6356,41.6436,36843.0
2016-09-23 10:50:00,52.12,52.19,52.06,52.17,39240.0,41.6516,41.7075,41.6036,41.6915,39240.0
2016-09-23 11:00:00,52.17,52.21,52.14,52.16,35127.0,41.6915,41.7235,41.6676,41.6836,35127.0
2016-09-23 11:10:00,52.14,52.14,52.03,52.04,19320.0,41.6676,41.6676,41.5797,41.5877,19320.0
2016-09-23 11:20:00,52.03,52.05,51.98,52.02,62510.0,41.5797,41.5956,41.5397,41.5717,62510.0
2016-09-23 11:30:00,52.02,52.08,52.01,52.03,39185.0,41.5717,41.6196,41.5637,41.5797,39185.0
2016-09-23 11:40:00,52.04,52.05,51.95,51.95,70689.0,41.5877,41.5956,41.5157,41.5157,70689.0
2016-09-23 11:50:00,51.95,51.96,51.86,51.88,51554.0,41.5157,41.5237,41.4438,41.4598,51554.0
2016-09-23 12:00:00,51.87,51.88,51.79,51.8,44098.0,41.4518,41.4598,41.3879,41.3959,44098.0
2016-09-23 12:10:00,51.8,51.85,51.8,51.84,38607.0,41.3959,41.4358,41.3959,41.4278,38607.0
2016-09-23 12:20:00,51.85,51.91,51.83,51.88,21731.0,41.4358,41.4838,41.4198,41.4598,21731.0
2016-09-23 12:30:00,51.88,51.9,51.81,51.85,44330.0,41.4598,41.4758,41.4039,41.4358,44330.0
2016-09-23 12:40:00,51.85,51.88,51.83,51.87,34478.0,41.4358,41.4598,41.4198,41.4518,34478.0
2016-09-23 12:50:00,51.88,51.91,51.87,51.88,32600.0,41.4598,41.4838,41.4518,41.4598,32600.0
2016-09-23 13:00:00,51.87,51.89,51.84,51.88,37266.0,41.4518,41.4678,41.4278,41.4598,37266.0
2016-09-23 13:10:00,51.88,51.89,51.85,51.88,37074.0,41.4598,41.4678,41.4358,41.4598,37074.0
2016-09-23 13:20:00,51.89,51.93,51.87,51.91,39367.0,41.4678,41.4997,41.4518,41.4838,39367.0
2016-09-23 13:30:00,51.9,51.91,51.87,51.91,44664.0,41.4758,41.4838,41.4518,41.4838,44664.0
2016-09-23 13:40:00,51.9,51.96,51.88,51.88,42990.0,41.4758,41.5237,41.4598,41.4598,42990.0
2016-09-23 13:50:00,51.88,51.91,51.84,51.85,58128.0,41.4598,41.4838,41.4278,41.4358,58128.0
2016-09-23 14:00:00,51.85,51.92,51.82,51.89,53705.0,41.4358,41.4918,41.4118,41.4678,53705.0
2016-09-23 14:10:00,51.89,51.93,51.85,51.92,45747.0,41.4678,41.4997,41.4358,41.4918,45747.0
2016-09-23 14:20:00,51.91,51.93,51.88,51.91,36787.0,41.4838,41.4997,41.4598,41.4838,36787.0
2016-09-23 14:30:00,51.9,51.92,51.87,51.88,45193.0,41.4758,41.4918,41.4518,41.4598,45193.0
2016-09-23 14:40:00,51.87,51.91,51.83,51.88,53205.0,41.4518,41.4838,41.4198,41.4598,53205.0
2016-09-23 14:50:00,51.88,51.96,51.87,51.92,44786.0,41.4598,41.5237,41.4518,41.4918,44786.0
2016-09-23 15:00:00,51.91,51.95,51.89,51.91,49915.0,41.4838,41.5157,41.4678,41.4838,49915.0
2016-09-23 15:10:00,51.91,51.92,51.89,51.91,76209.0,41.4838,41.4918,41.4678,41.4838,76209.0
2016-09-23 15:20:00,51.92,51.95,51.89,51.94,86331.0,41.4918,41.5157,41.4678,41.5077,86331.0
2016-09-23 15:30:00,51.94,52.02,51.9,51.91,86275.0,41.5077,41.5717,41.4758,41.4838,86275.0
2016-09-23 15:40:00,51.91,51.93,51.89,51.91,165606.0,41.4838,41.4997,41.4678,41.4838,165606.0
2016-09-23 15:50:00,51.91,51.97,51.9,51.93,345331.0,41.4838,41.5317,41.4758,41.4997,345331.0
2016-09-26 09:30:00,51.73,51.89,51.53,51.57,71525.0,41.3399,41.4678,41.1801,41.2121,71525.0
2016-09-26 09:40:00,51.57,51.68,51.54,51.65,38455.0,41.2121,41.3,41.1881,41.276,38455.0
2016-09-26 09:50:00,51.65,51.7,51.55,51.55,42960.0,41.276,41.3159,41.1961,41.1961,42960.0
2016-09-26 10:00:00,51.56,51.69,51.52,51.66,36790.0,41.2041,41.308,41.1721,41.284,36790.0
2016-09-26 10:10:00,51.66,51.74,51.62,51.68,33231.0,41.284,41.3479,41.252,41.3,33231.0
2016-09-26 10:20:00,51.68,51.69,51.63,51.66,28148.0,41.3,41.308,41.26,41.284,28148.0
2016-09-26 10:30:00,51.66,51.8,51.65,51.77,45119.0,41.284,41.3959,41.276,41.3719,45119.0
2016-09-26 10:40:00,51.77,51.78,51.73,51.75,24384.0,41.3719,41.3799,41.3399,41.3559,24384.0
2016-09-26 10:50:00,51.76,51.81,51.71,51.72,22109.0,41.3639,41.4039,41.3239,41.3319,22109.0
2016-09-26 11:00:00,51.71,51.74,51.65,51.73,26185.0,41.3239,41.3479,41.276,41.3399,26185.0
2016-09-26 11:10:00,51.72,51.75,51.67,51.74,34468.0,41.3319,41.3559,41.292,41.3479,34468.0
2016-09-26 11:20:00,51.74,51.77,51.67,51.69,33606.0,41.3479,41.3719,41.292,41.308,33606.0
2016-09-26 11:30:00,51.7,51.71,51.6,51.7,36923.0,41.3159,41.3239,41.236,41.3159,36923.0
2016-09-26 11:40:00,51.71,51.72,51.67,51.69,40732.0,41.3239,41.3319,41.292,41.308,40732.0
2016-09-26 11:50:00,51.69,51.69,51.58,51.61,23298.0,41.308,41.308,41.22,41.244,23298.0
2016-09-26 12:00:00,51.6,51.64,51.57,51.62,26848.0,41.236,41.268,41.2121,41.252,26848.0
2016-09-26 12:10:00,51.61,51.66,51.61,51.63,19191.0,41.244,41.284,41.244,41.26,19191.0
2016-09-26 12:20:00,51.63,51.69,51.6,51.68,35034.0,41.26,41.308,41.236,41.3,35034.0
2016-09-26 12:30:00,51.67,51.68,51.62,51.63,19372.0,41.292,41.3,41.252,41.26,19372.0
2016-09-26 12:40:00,51.62,51.66,51.58,51.62,26991.0,41.252,41.284,41.22,41.252,26991.0
2016-09-26 12:50:00,51.62,51.7,51.61,51.66,14564.0,41.252,41.3159,41.244,41.284,14564.0
2016-09-26 13:00:00,51.66,51.66,51.6,51.6,26157.0,41.284,41.284,41.236,41.236,26157.0
2016-09-26 13:10:00,51.6,51.61,51.56,51.56,21502.0,41.236,41.244,41.2041,41.2041,21502.0
2016-09-26 13:20:00,51.57,51.6,51.51,51.51,31969.0,41.2121,41.236,41.1641,41.1641,31969.0
2016-09-26 13:30:00,51.52,51.56,51.47,51.48,28862.0,41.1721,41.2041,41.1321,41.1401,28862.0
2016-09-26 13:40:00,51.48,51.52,51.45,51.51,27085.0,41.1401,41.1721,41.1162,41.1641,27085.0
2016-09-26 13:50:00,51.5,51.54,51.49,51.52,26402.0,41.1561,41.1881,41.1481,41.1721,26402.0
2016-09-26 14:00:00,51.52,51.56,51.51,51.55,23482.0,41.1721,41.2041,41.1641,41.1961,23482.0
2016-09-26 14:10:00,51.55,51.6,51.5,51.58,45139.0,41.1961,41.236,41.1561,41.22,45139.0
2016-09-26 14:20:00,51.57,51.57,51.52,51.54,27202.0,41.2121,41.2121,41.1721,41.1881,27202.0
2016-09-26 14:30:00,51.54,51.56,51.44,51.45,43072.0,41.1881,41.2041,41.1082,41.1162,43072.0
2016-09-26 14:40:00,51.46,51.48,51.43,51.47,31387.0,41.1242,41.1401,41.1002,41.1321,31387.0
2016-09-26 14:50:00,51.47,51.48,51.41,51.42,37385.0,41.1321,41.1401,41.0842,41.0922,37385.0
2016-09-26 15:00:00,51.42,51.51,51.41,51.47,55231.0,41.0922,41.1641,41.0842,41.1321,55231.0
2016-09-26 15:10:00,51.48,51.5,51.43,51.48,53123.0,41.1401,41.1561,41.1002,41.1401,53123.0
2016-09-26 15:20:00,51.48,51.54,51.47,51.51,79341.0,41.1401,41.1881,41.1321,41.1641,79341.0
2016-09-26 15:30:00,51.51,51.54,51.42,51.46,84562.0,41.1641,41.1881,41.0922,41.1242,84562.0
2016-09-26 15:40:00,51.45,51.53,51.39,51.52,177248.0,41.1162,41.1801,41.0682,41.1721,177248.0
2016-09-26 15:50:00,51.51,51.52,51.42,51.45,250234.0,41.1641,41.1721,41.0922,41.1162,250234.0
2016-09-27 09:30:00,51.24,51.25,51.05,51.19,115423.0,40.9483,40.9563,40.7965,40.9084,115423.0
2016-09-27 09:40:00,51.21,51.36,51.18,51.35,67206.0,40.9244,41.0442,40.9004,41.0362,67206.0
2016-09-27 09:50:00,51.33,51.51,51.25,51.5,62910.0,41.0203,41.1641,40.9563,41.1561,62910.0
2016-09-27 10:00:00,51.51,51.6,51.5,51.55,106977.0,41.1641,41.236,41.1561,41.1961,106977.0
2016-09-27 10:10:00,51.54,51.55,51.38,51.45,89136.0,41.1881,41.1961,41.0602,41.1162,89136.0
2016-09-27 10:20:00,51.45,51.51,51.4,51.43,54087.0,41.1162,41.1641,41.0762,41.1002,54087.0
2016-09-27 10:30:00,51.44,51.47,51.33,51.36,40318.0,41.1082,41.1321,41.0203,41.0442,40318.0
2016-09-27 10:40:00,51.36,51.39,51.33,51.36,27542.0,41.0442,41.0682,41.0203,41.0442,27542.0
2016-09-27 10:50:00,51.36,51.37,51.25,51.28,38354.0,41.0442,41.0522,40.9563,40.9803,38354.0
2016-09-27 11:00:00,51.29,51.36,51.24,51.34,108251.0,40.9883,41.0442,40.9483,41.0283,108251.0
2016-09-27 11:10:00,51.32,51.36,51.26,51.27,48704.0,41.0123,41.0442,40.9643,40.9723,48704.0
2016-09-27 11:20:00,51.27,51.48,51.26,51.45,69537.0,40.9723,41.1401,40.9643,41.1162,69537.0
2016-09-27 11:30:00,51.45,51.58,51.42,51.58,68575.0,41.1162,41.22,41.0922,41.22,68575.0
2016-09-27 11:40:00,51.58,51.58,51.45,51.52,31668.0,41.22,41.22,41.1162,41.1721,31668.0
2016-09-27 11:50:00,51.53,51.58,51.5,51.55,30854.0,41.1801,41.22,41.1561,41.1961,30854.0
2016-09-27 12:00:00,51.55,51.59,51.53,51.57,22214.0,41.1961,41.228,41.1801,41.2121,22214.0
2016-09-27 12:10:00,51.56,51.59,51.52,51.59,22629.0,41.2041,41.228,41.1721,41.228,22629.0
2016-09-27 12:20:00,51.59,51.74,51.57,51.71,18809.0,41.228,41.3479,41.2121,41.3239,18809.0
2016-09-27 12:30:00,51.69,51.7,51.63,51.66,25532.0,41.308,41.3159,41.26,41.284,25532.0
2016-09-27 12:40:00,51.66,51.69,51.64,51.68,21140.0,41.284,41.308,41.268,41.3,21140.0
2016-09-27 12:50:00,51.67,51.73,51.64,51.72,19069.0,41.292,41.3399,41.268,41.3319,19069.0
2016-09-27 13:00:00,51.71,51.75,51.7,51.73,16076.0,41.3239,41.3559,41.3159,41.3399,16076.0
2016-09-27 13:10:00,51.72,51.74,51.7,51.71,29180.0,41.3319,41.3479,41.3159,41.3239,29180.0
2016-09-27 13:20:00,51.72,51.74,51.69,51.73,23309.0,41.3319,41.3479,41.308,41.3399,23309.0
2016-09-27 13:30:00,51.73,51.78,51.73,51.76,29355.0,41.3399,41.3799,41.3399,41.3639,29355.0
2016-09-27 13:40:00,51.76,51.8,51.74,51.74,27958.0,41.3639,41.3959,41.3479,41.3479,27958.0
2016-09-27 13:50:00,51.74,51.78,51.69,51.73,33763.0,41.3479,41.3799,41.308,41.3399,33763.0
2016-09-27 14:00:00,51.73,51.73,51.66,51.69,27991.0,41.3399,41.3399,41.284,41.308,27991.0
2016-09-27 14:10:00,51.7,51.74,51.67,51.69,36088.0,41.3159,41.3479,41.292,41.308,36088.0
2016-09-27 14:20:00,51.69,51.76,51.68,51.71,31145.0,41.308,41.3639,41.3,41.3239,31145.0
2016-09-27 14:30:00,51.7,51.71,51.65,51.65,29930.0,41.3159,41.3239,41.276,41.276,29930.0
2016-09-27 14:40:00,51.66,51.67,51.63,51.66,51062.0,41.284,41.292,41.26,41.284,51062.0
2016-09-27 14:50:00,51.65,51.69,51.63,51.67,34344.0,41.276,41.308,41.26,41.292,34344.0
2016-09-27 15:00:00,51.68,51.77,51.67,51.75,41751.0,41.3,41.3719,41.292,41.3559,41751.0
2016-09-27 15:10:00,51.76,51.76,51.71,51.74,30317.0,41.3639,41.3639,41.3239,41.3479,30317.0
2016-09-27 15:20:00,51.75,51.75,51.67,51.73,111393.0,41.3559,41.3559,41.292,41.3399,111393.0
2016-09-27 15:30:00,51.73,51.75,51.66,51.75,85507.0,41.3399,41.3559,41.284,41.3559,85507.0
2016-09-27 15:40:00,51.75,51.79,51.73,51.76,82382.0,41.3559,41.3879,41.3399,41.3639,82382.0
2016-09-27 15:50:00,51.75,51.82,51.73,51.82,239526.0,41.3559,41.4118,41.3399,41.4118,239526.0
2016-09-28 09:30:00,51.85,52.1,51.84,52.05,55716.0,41.4358,41.6356,41.4278,41.5956,55716.0
2016-09-28 09:40:00,52.05,52.1,51.99,52.08,35397.0,41.5956,41.6356,41.5477,41.6196,35397.0
2016-09-28 09:50:00,52.08,52.1,52.03,52.08,75263.0,41.6196,41.6356,41.5797,41.6196,75263.0
2016-09-28 10:00:00,52.08,52.16,52.06,52.13,115428.0,41.6196,41.6836,41.6036,41.6596,115428.0
2016-09-28 10:10:00,52.13,52.17,52.09,52.14,45251.0,41.6596,41.6915,41.6276,41.6676,45251.0
2016-09-28 10:20:00,52.14,52.16,52.08,52.12,27980.0,41.6676,41.6836,41.6196,41.6516,27980.0
2016-09-28 10:30:00,52.12,52.15,51.96,51.96,61694.0,41.6516,41.6756,41.5237,41.5237,61694.0
2016-09-28 10:40:00,51.94,52.0,51.92,51.96,30503.0,41.5077,41.5557,41.4918,41.5237,30503.0
2016-09-28 10:50:00,51.96,51.99,51.88,51.9,37898.0,41.5237,41.5477,41.4598,41.4758,37898.0
2016-09-28 11:00:00,51.91,51.92,51.74,51.78,37924.0,41.4838,41.4918,41.3479,41.3799,37924.0
2016-09-28 11:10:00,51.78,51.89,51.75,51.88,25821.0,41.3799,41.4678,41.3559,41.4598,25821.0
2016-09-28 11:20:00,51.88,51.9,51.82,51.85,30843.0,41.4598,41.4758,41.4118,41.4358,30843.0
2016-09-28 11:30:00,51.85,51.89,51.8,51.87,69420.0,41.4358,41.4678,41.3959,41.4518,69420.0
2016-09-28 11:40:00,51.86,51.9,51.84,51.89,74226.0,41.4438,41.4758,41.4278,41.4678,74226.0
2016-09-28 11:50:00,51.88,51.91,51.85,51.87,26659.0,41.4598,41.4838,41.4358,41.4518,26659.0
2016-09-28 12:00:00,51.87,51.87,51.78,51.78,40662.0,41.4518,41.4518,41.3799,41.3799,40662.0
2016-09-28 12:10:00,51.78,51.87,51.77,51.82,67789.0,41.3799,41.4518,41.3719,41.4118,67789.0
2016-09-28 12:20:00,51.82,51.83,51.77,51.78,36483.0,41.4118,41.4198,41.3719,41.3799,36483.0
2016-09-28 12:30:00,51.79,51.81,51.73,51.8,29559.0,41.3879,41.4039,41.3399,41.3959,29559.0
2016-09-28 12:40:00,51.8,51.92,51.79,51.85,27002.0,41.3959,41.4918,41.3879,41.4358,27002.0
2016-09-28 12:50:00,51.85,51.89,51.82,51.86,12388.0,41.4358,41.4678,41.4118,41.4438,12388.0
2016-09-28 13:00:00,51.87,51.9,51.81,51.88,25643.0,41.4518,41.4758,41.4039,41.4598,25643.0
2016-09-28 13:10:00,51.88,51.91,51.84,51.91,22668.0,41.4598,41.4838,41.4278,41.4838,22668.0
2016-09-28 13:20:00,51.91,51.95,51.89,51.93,17956.0,41.4838,41.5157,41.4678,41.4997,17956.0
2016-09-28 13:30:00,51.94,52.0,51.94,51.98,23527.0,41.5077,41.5557,41.5077,41.5397,23527.0
2016-09-28 13:40:00,51.99,52.0,51.95,52.0,45422.0,41.5477,41.5557,41.5157,41.5557,45422.0
2016-09-28 13:50:00,52.0,52.0,51.98,51.98,20272.0,41.5557,41.5557,41.5397,41.5397,20272.0
2016-09-28 14:00:00,51.99,52.0,51.97,52.0,36720.0,41.5477,41.5557,41.5317,41.5557,36720.0
2016-09-28 14:10:00,51.99,52.24,51.99,52.24,109951.0,41.5477,41.7475,41.5477,41.7475,109951.0
2016-09-28 14:20:00,52.24,52.35,52.16,52.33,70425.0,41.7475,41.8354,41.6836,41.8194,70425.0
2016-09-28 14:30:00,52.33,52.41,52.31,52.39,71135.0,41.8194,41.8833,41.8034,41.8674,71135.0
2016-09-28 14:40:00,52.39,52.49,52.38,52.46,141768.0,41.8674,41.9473,41.8594,41.9233,141768.0
2016-09-28 14:50:00,52.46,52.57,52.45,52.52,72524.0,41.9233,42.0112,41.9153,41.9712,72524.0
2016-09-28 15:00:00,52.52,52.64,52.51,52.59,196334.0,41.9712,42.0671,41.9633,42.0272,196334.0
2016-09-28 15:10:00,52.59,52.6,52.53,52.55,42212.0,42.0272,42.0352,41.9792,41.9952,42212.0
2016-09-28 15:20:00,52.55,52.63,52.5,52.52,49803.0,41.9952,42.0592,41.9553,41.9712,49803.0
2016-09-28 15:30:00,52.52,52.58,52.49,52.58,58882.0,41.9712,42.0192,41.9473,42.0192,58882.0
2016-09-28 15:40:00,52.58,52.66,52.57,52.64,87456.0,42.0192,42.0831,42.0112,42.0671,87456.0
2016-09-28 15:50:00,52.64,52.73,52.62,52.68,276230.0,42.0671,42.1391,42.0512,42.0991,276230.0
2016-09-29 09:30:00,52.45,52.71,52.42,52.66,96573.0,41.9153,42.1231,41.8913,42.0831,96573.0
2016-09-29 09:40:00,52.65,52.8,52.63,52.71,112918.0,42.0751,42.195,42.0592,42.1231,112918.0
2016-09-29 09:50:00,52.7,52.91,52.68,52.9,92294.0,42.1151,42.2829,42.0991,42.2749,92294.0
2016-09-29 10:00:00,52.89,53.0,52.84,52.85,81460.0,42.2669,42.3548,42.227,42.235,81460.0
2016-09-29 10:10:00,52.84,52.91,52.74,52.9,57498.0,42.227,42.2829,42.1471,42.2749,57498.0
2016-09-29 10:20:00,52.9,53.0,52.87,52.96,88748.0,42.2749,42.3548,42.2509,42.3229,88748.0
2016-09-29 10:30:00,52.97,53.03,52.94,53.02,167595.0,42.3309,42.3788,42.3069,42.3708,167595.0
2016-09-29 10:40:00,53.02,53.06,52.98,53.05,105122.0,42.3708,42.4028,42.3389,42.3948,105122.0
2016-09-29 10:50:00,53.05,53.06,52.95,52.98,51075.0,42.3948,42.4028,42.3149,42.3389,51075.0
2016-09-29 11:00:00,52.97,52.98,52.89,52.93,60266.0,42.3309,42.3389,42.2669,42.2989,60266.0
2016-09-29 11:10:00,52.94,52.96,52.89,52.95,120495.0,42.3069,42.3229,42.2669,42.3149,120495.0
2016-09-29 11:20:00,52.94,53.11,52.92,53.09,124057.0,42.3069,42.4427,42.2909,42.4268,124057.0
2016-09-29 11:30:00,53.09,53.19,53.06,53.19,53457.0,42.4268,42.5067,42.4028,42.5067,53457.0
2016-09-29 11:40:00,53.19,53.25,53.14,53.19,72359.0,42.5067,42.5546,42.4667,42.5067,72359.0
2016-09-29 11:50:00,53.18,53.26,53.15,53.24,63669.0,42.4987,42.5626,42.4747,42.5466,63669.0
2016-09-29 12:00:00,53.23,53.34,53.18,53.33,81778.0,42.5386,42.6265,42.4987,42.6186,81778.0
2016-09-29 12:10:00,53.32,53.34,53.26,53.29,193061.0,42.6106,42.6265,42.5626,42.5866,193061.0
2016-09-29 12:20:00,53.29,53.43,53.28,53.39,227560.0,42.5866,42.6985,42.5786,42.6665,227560.0
2016-09-29 12:30:00,53.38,53.4,53.23,53.24,78743.0,42.6585,42.6745,42.5386,42.5466,78743.0
2016-09-29 12:40:00,53.24,53.24,52.98,52.98,66085.0,42.5466,42.5466,42.3389,42.3389,66085.0
2016-09-29 12:50:00,52.98,52.99,52.78,52.95,86964.0,42.3389,42.3468,42.179,42.3149,86964.0
2016-09-29 13:00:00,52.95,52.98,52.79,52.97,227276.0,42.3149,42.3389,42.187,42.3309,227276.0
2016-09-29 13:10:00,52.97,53.07,52.93,53.03,134048.0,42.3309,42.4108,42.2989,42.3788,134048.0
2016-09-29 13:20:00,53.02,53.12,53.01,53.04,75981.0,42.3708,42.4507,42.3628,42.3868,75981.0
2016-09-29 13:30:00,53.03,53.1,53.01,53.06,63231.0,42.3788,42.4348,42.3628,42.4028,63231.0
2016-09-29 13:40:00,53.06,53.08,52.86,52.92,79353.0,42.4028,42.4188,42.243,42.2909,79353.0
2016-09-29 13:50:00,52.91,52.92,52.73,52.82,94311.0,42.2829,42.2909,42.1391,42.211,94311.0
2016-09-29 14:00:00,52.81,52.89,52.74,52.88,38315.0,42.203,42.2669,42.1471,42.2589,38315.0
2016-09-29 14:10:00,52.88,52.98,52.81,52.91,42770.0,42.2589,42.3389,42.203,42.2829,42770.0
2016-09-29 14:20:00,52.91,53.12,52.91,53.09,115002.0,42.2829,42.4507,42.2829,42.4268,115002.0
2016-09-29 14:30:00,53.08,53.17,53.04,53.14,57192.0,42.4188,42.4907,42.3868,42.4667,57192.0
2016-09-29 14:40:00,53.14,53.22,53.06,53.22,47933.0,42.4667,42.5307,42.4028,42.5307,47933.0
2016-09-29 14:50:00,53.21,53.25,53.12,53.16,123807.0,42.5227,42.5546,42.4507,42.4827,123807.0
2016-09-29 15:00:00,53.16,53.18,53.04,53.16,52237.0,42.4827,42.4987,42.3868,42.4827,52237.0
2016-09-29 15:10:00,53.15,53.24,53.12,53.19,118044.0,42.4747,42.5466,42.4507,42.5067,118044.0
2016-09-29 15:20:00,53.19,53.23,53.08,53.23,225454.0,42.5067,42.5386,42.4188,42.5386,225454.0
2016-09-29 15:30:00,53.22,53.24,53.12,53.23,220959.0,42.5307,42.5466,42.4507,42.5386,220959.0
2016-09-29 15:40:00,53.24,53.25,53.1,53.11,210797.0,42.5466,42.5546,42.4348,42.4427,210797.0
2016-09-29 15:50:00,53.1,53.11,52.98,53.01,609361.0,42.4348,42.4427,42.3389,42.3628,609361.0
2016-09-30 09:30:00,53.2,53.59,53.2,53.31,164452.0,42.5147,42.8263,42.5147,42.6026,164452.0
2016-09-30 09:40:00,53.3,53.5,53.29,53.48,202234.0,42.5946,42.7544,42.5866,42.7384,202234.0
2016-09-30 09:50:00,53.46,53.58,53.33,53.52,124171.0,42.7224,42.8183,42.6186,42.7704,124171.0
2016-09-30 10:00:00,53.55,53.64,53.5,53.63,178765.0,42.7944,42.8663,42.7544,42.8583,178765.0
2016-09-30 10:10:00,53.65,53.66,53.52,53.56,123343.0,42.8743,42.8823,42.7704,42.8024,123343.0
2016-09-30 10:20:00,53.57,53.76,53.57,53.73,106139.0,42.8104,42.9622,42.8104,42.9382,106139.0
2016-09-30 10:30:00,53.73,53.76,53.69,53.72,201465.0,42.9382,42.9622,42.9063,42.9302,201465.0
2016-09-30 10:40:00,53.73,53.76,53.68,53.69,97543.0,42.9382,42.9622,42.8983,42.9063,97543.0
2016-09-30 10:50:00,53.69,53.86,53.69,53.85,189037.0,42.9063,43.0421,42.9063,43.0341,189037.0
2016-09-30 11:00:00,53.84,54.11,53.84,54.03,178646.0,43.0261,43.2419,43.0261,43.178,178646.0
2016-09-30 11:10:00,54.04,54.15,54.02,54.11,185665.0,43.186,43.2739,43.17,43.2419,185665.0
2016-09-30 11:20:00,54.12,54.2,54.09,54.16,67603.0,43.2499,43.3138,43.2259,43.2818,67603.0
2016-09-30 11:30:00,54.17,54.24,54.14,54.19,110325.0,43.2898,43.3458,43.2659,43.3058,110325.0
2016-09-30 11:40:00,54.18,54.24,54.17,54.21,173873.0,43.2978,43.3458,43.2898,43.3218,173873.0
2016-09-30 11:50:00,54.21,54.23,54.17,54.21,87473.0,43.3218,43.3378,43.2898,43.3218,87473.0
2016-09-30 12:00:00,54.21,54.25,54.18,54.22,142795.0,43.3218,43.3538,43.2978,43.3298,142795.0
2016-09-30 12:10:00,54.22,54.5,54.21,54.47,192973.0,43.3298,43.5536,43.3218,43.5296,192973.0
2016-09-30 12:20:00,54.46,54.5,54.43,54.49,81855.0,43.5216,43.5536,43.4976,43.5456,81855.0
2016-09-30 12:30:00,54.48,54.63,54.48,54.63,116414.0,43.5376,43.6574,43.5376,43.6574,116414.0
2016-09-30 12:40:00,54.64,54.68,54.6,54.66,228428.0,43.6654,43.6974,43.6335,43.6814,228428.0
2016-09-30 12:50:00,54.66,54.66,54.61,54.63,90562.0,43.6814,43.6814,43.6415,43.6574,90562.0
2016-09-30 13:00:00,54.62,54.65,54.57,54.6,95551.0,43.6495,43.6734,43.6095,43.6335,95551.0
2016-09-30 13:10:00,54.59,54.65,54.57,54.62,86330.0,43.6255,43.6734,43.6095,43.6495,86330.0
2016-09-30 13:20:00,54.62,54.65,54.59,54.64,158108.0,43.6495,43.6734,43.6255,43.6654,158108.0
2016-09-30 13:30:00,54.65,54.65,54.41,54.43,127487.0,43.6734,43.6734,43.4816,43.4976,127487.0
2016-09-30 13:40:00,54.43,54.55,54.43,54.52,59735.0,43.4976,43.5935,43.4976,43.5695,59735.0
2016-09-30 13:50:00,54.53,54.57,54.51,54.55,71548.0,43.5775,43.6095,43.5616,43.5935,71548.0
2016-09-30 14:00:00,54.55,54.62,54.55,54.6,88511.0,43.5935,43.6495,43.5935,43.6335,88511.0
2016-09-30 14:10:00,54.6,54.65,54.56,54.62,95004.0,43.6335,43.6734,43.6015,43.6495,95004.0
2016-09-30 14:20:00,54.63,54.65,54.57,54.58,53312.0,43.6574,43.6734,43.6095,43.6175,53312.0
2016-09-30 14:30:00,54.58,54.73,54.58,54.73,182252.0,43.6175,43.7374,43.6175,43.7374,182252.0
2016-09-30 14:40:00,54.72,54.74,54.67,54.73,108862.0,43.7294,43.7454,43.6894,43.7374,108862.0
2016-09-30 14:50:00,54.73,54.79,54.71,54.79,92327.0,43.7374,43.7853,43.7214,43.7853,92327.0
2016-09-30 15:00:00,54.79,54.81,54.72,54.8,204207.0,43.7853,43.8013,43.7294,43.7933,204207.0
2016-09-30 15:10:00,54.8,54.87,54.79,54.83,181569.0,43.7933,43.8492,43.7853,43.8173,181569.0
2016-09-30 15:20:00,54.84,54.9,54.81,54.89,197183.0,43.8253,43.8732,43.8013,43.8652,197183.0
2016-09-30 15:30:00,54.89,54.89,54.67,54.68,247008.0,43.8652,43.8652,43.6894,43.6974,247008.0
2016-09-30 15:40:00,54.67,54.82,54.65,54.77,315808.0,43.6894,43.8093,43.6734,43.7693,315808.0
2016-09-30 15:50:00,54.77,54.78,54.5,54.5,723922.0,43.7693,43.7773,43.5536,43.5536,723922.0
2016-10-03 09:30:00,53.98,53.99,53.44,53.71,279036.0,43.138,43.146,42.7065,42.9222,279036.0
2016-10-03 09:40:00,53.71,53.89,53.66,53.79,101319.0,42.9222,43.0661,42.8823,42.9862,101319.0
2016-10-03 09:50:00,53.78,54.05,53.78,54.01,67182.0,42.9782,43.1939,42.9782,43.162,67182.0
2016-10-03 10:00:00,54.02,54.19,53.97,54.14,84230.0,43.17,43.3058,43.13,43.2659,84230.0
2016-10-03 10:10:00,54.13,54.2,54.05,54.11,86593.0,43.2579,43.3138,43.1939,43.2419,86593.0
2016-10-03 10:20:00,54.12,54.15,54.03,54.07,82648.0,43.2499,43.2739,43.178,43.2099,82648.0
2016-10-03 10:30:00,54.07,54.1,53.95,54.06,55975.0,43.2099,43.2339,43.114,43.2019,55975.0
2016-10-03 10:40:00,54.07,54.19,54.0,54.13,79432.0,43.2099,43.3058,43.154,43.2579,79432.0
2016-10-03 10:50:00,54.14,54.16,54.08,54.1,87996.0,43.2659,43.2818,43.2179,43.2339,87996.0
2016-10-03 11:00:00,54.11,54.11,53.98,54.01,75003.0,43.2419,43.2419,43.138,43.162,75003.0
2016-10-03 11:10:00,54.01,54.12,53.98,54.04,57044.0,43.162,43.2499,43.138,43.186,57044.0
2016-10-03 11:20:00,54.05,54.1,53.99,54.0,56033.0,43.1939,43.2339,43.146,43.154,56033.0
2016-10-03 11:30:00,54.0,54.04,53.93,53.95,45598.0,43.154,43.186,43.098,43.114,45598.0
2016-10-03 11:40:00,53.95,54.08,53.92,54.0,37410.0,43.114,43.2179,43.0901,43.154,37410.0
2016-10-03 11:50:00,53.98,54.02,53.91,53.97,57251.0,43.138,43.17,43.0821,43.13,57251.0
2016-10-03 12:00:00,53.96,54.07,53.96,54.06,30567.0,43.122,43.2099,43.122,43.2019,30567.0
2016-10-03 12:10:00,54.06,54.08,53.97,53.98,34337.0,43.2019,43.2179,43.13,43.138,34337.0
2016-10-03 12:20:00,53.99,53.99,53.92,53.97,34154.0,43.146,43.146,43.0901,43.13,34154.0
2016-10-03 12:30:00,53.97,54.0,53.89,53.93,30331.0,43.13,43.154,43.0661,43.098,30331.0
2016-10-03 12:40:00,53.94,53.97,53.9,53.95,30894.0,43.106,43.13,43.0741,43.114,30894.0
2016-10-03 12:50:00,53.95,53.99,53.9,53.97,43176.0,43.114,43.146,43.0741,43.13,43176.0
2016-10-03 13:00:00,53.98,54.05,53.93,53.96,74854.0,43.138,43.1939,43.098,43.122,74854.0
2016-10-03 13:10:00,53.97,54.02,53.89,54.0,49260.0,43.13,43.17,43.0661,43.154,49260.0
2016-10-03 13:20:00,54.0,54.05,53.94,53.96,42706.0,43.154,43.1939,43.106,43.122,42706.0
2016-10-03 13:30:00,53.95,54.0,53.92,53.97,26554.0,43.114,43.154,43.0901,43.13,26554.0
2016-10-03 13:40:00,53.98,54.05,53.96,54.03,49778.0,43.138,43.1939,43.122,43.178,49778.0
2016-10-03 13:50:00,54.04,54.11,53.95,54.05,64340.0,43.186,43.2419,43.114,43.1939,64340.0
2016-10-03 14:00:00,54.05,54.13,53.97,53.98,84793.0,43.1939,43.2579,43.13,43.138,84793.0
2016-10-03 14:10:00,53.97,53.99,53.88,53.88,89029.0,43.13,43.146,43.0581,43.0581,89029.0
2016-10-03 14:20:00,53.89,53.9,53.79,53.79,79583.0,43.0661,43.0741,42.9862,42.9862,79583.0
2016-10-03 14:30:00,53.81,53.82,53.7,53.71,99371.0,43.0021,43.0101,42.9142,42.9222,99371.0
2016-10-03 14:40:00,53.72,53.77,53.67,53.71,101436.0,42.9302,42.9702,42.8903,42.9222,101436.0
2016-10-03 14:50:00,53.71,53.78,53.66,53.78,102543.0,42.9222,42.9782,42.8823,42.9782,102543.0
2016-10-03 15:00:00,53.78,53.78,53.69,53.73,76928.0,42.9782,42.9782,42.9063,42.9382,76928.0
2016-10-03 15:10:00,53.73,53.84,53.72,53.83,95578.0,42.9382,43.0261,42.9302,43.0181,95578.0
2016-10-03 15:20:00,53.83,53.84,53.7,53.71,108302.0,43.0181,43.0261,42.9142,42.9222,108302.0
2016-10-03 15:30:00,53.72,53.82,53.71,53.77,107485.0,42.9302,43.0101,42.9222,42.9702,107485.0
2016-10-03 15:40:00,53.78,53.88,53.77,53.8,123945.0,42.9782,43.0581,42.9702,42.9942,123945.0
2016-10-03 15:50:00,53.79,53.83,53.74,53.8,255685.0,42.9862,43.0181,42.9462,42.9942,255685.0
2016-10-04 09:30:00,53.7,53.81,53.53,53.73,129765.0,42.9142,43.0021,42.7784,42.9382,129765.0
2016-10-04 09:40:00,53.73,53.77,53.64,53.72,122523.0,42.9382,42.9702,42.8663,42.9302,122523.0
2016-10-04 09:50:00,53.71,53.81,53.67,53.79,138747.0,42.9222,43.0021,42.8903,42.9862,138747.0
2016-10-04 10:00:00,53.78,53.8,53.66,53.68,120924.0,42.9782,42.9942,42.8823,42.8983,120924.0
2016-10-04 10:10:00,53.67,53.67,53.54,53.66,151005.0,42.8903,42.8903,42.7864,42.8823,151005.0
2016-10-04 10:20:00,53.66,53.73,53.61,53.69,56485.0,42.8823,42.9382,42.8423,42.9063,56485.0
2016-10-04 10:30:00,53.69,53.76,53.58,53.74,57879.0,42.9063,42.9622,42.8183,42.9462,57879.0
2016-10-04 10:40:00,53.74,53.79,53.72,53.73,89344.0,42.9462,42.9862,42.9302,42.9382,89344.0
2016-10-04 10:50:00,53.73,53.8,53.69,53.78,76874.0,42.9382,42.9942,42.9063,42.9782,76874.0
2016-10-04 11:00:00,53.79,53.79,53.55,53.56,64243.0,42.9862,42.9862,42.7944,42.8024,64243.0
2016-10-04 11:10:00,53.58,53.66,53.52,53.56,112995.0,42.8183,42.8823,42.7704,42.8024,112995.0
2016-10-04 11:20:00,53.56,53.79,53.54,53.76,56935.0,42.8024,42.9862,42.7864,42.9622,56935.0
2016-10-04 11:30:00,53.76,53.89,53.68,53.74,73460.0,42.9622,43.0661,42.8983,42.9462,73460.0
2016-10-04 11:40:00,53.72,53.88,53.72,53.87,68397.0,42.9302,43.0581,42.9302,43.0501,68397.0
2016-10-04 11:50:00,53.85,53.87,53.66,53.78,33797.0,43.0341,43.0501,42.8823,42.9782,33797.0
2016-10-04 12:00:00,53.76,53.81,53.72,53.74,26965.0,42.9622,43.0021,42.9302,42.9462,26965.0
2016-10-04 12:10:00,53.74,53.89,53.71,53.81,49401.0,42.9462,43.0661,42.9222,43.0021,49401.0
2016-10-04 12:20:00,53.8,53.81,53.72,53.8,44828.0,42.9942,43.0021,42.9302,42.9942,44828.0
2016-10-04 12:30:00,53.79,53.87,53.72,53.81,85710.0,42.9862,43.0501,42.9302,43.0021,85710.0
2016-10-04 12:40:00,53.8,53.87,53.72,53.73,49186.0,42.9942,43.0501,42.9302,42.9382,49186.0
2016-10-04 12:50:00,53.73,53.73,53.61,53.62,19805.0,42.9382,42.9382,42.8423,42.8503,19805.0
2016-10-04 13:00:00,53.61,53.66,53.54,53.56,80926.0,42.8423,42.8823,42.7864,42.8024,80926.0
2016-10-04 13:10:00,53.56,53.62,53.54,53.59,58863.0,42.8024,42.8503,42.7864,42.8263,58863.0
2016-10-04 13:20:00,53.59,53.6,53.4,53.45,35488.0,42.8263,42.8343,42.6745,42.7145,35488.0
2016-10-04 13:30:00,53.46,53.48,53.4,53.45,60356.0,42.7224,42.7384,42.6745,42.7145,60356.0
2016-10-04 13:40:00,53.45,53.47,53.38,53.46,52686.0,42.7145,42.7304,42.6585,42.7224,52686.0
2016-10-04 13:50:00,53.46,53.46,53.4,53.41,59022.0,42.7224,42.7224,42.6745,42.6825,59022.0
2016-10-04 14:00:00,53.41,53.48,53.39,53.46,29375.0,42.6825,42.7384,42.6665,42.7224,29375.0
2016-10-04 14:10:00,53.45,53.47,53.4,53.41,30689.0,42.7145,42.7304,42.6745,42.6825,30689.0
2016-10-04 14:20:00,53.41,53.48,53.35,53.41,69068.0,42.6825,42.7384,42.6345,42.6825,69068.0
2016-10-04 14:30:00,53.41,53.51,53.41,53.46,48168.0,42.6825,42.7624,42.6825,42.7224,48168.0
2016-10-04 14:40:00,53.46,53.47,53.37,53.38,40937.0,42.7224,42.7304,42.6505,42.6585,40937.0
2016-10-04 14:50:00,53.38,53.41,53.33,53.35,90542.0,42.6585,42.6825,42.6186,42.6345,90542.0
2016-10-04 15:00:00,53.34,53.34,53.25,53.3,69632.0,42.6265,42.6265,42.5546,42.5946,69632.0
2016-10-04 15:10:00,53.31,53.33,53.26,53.28,35900.0,42.6026,42.6186,42.5626,42.5786,35900.0
2016-10-04 15:20:00,53.28,53.44,53.28,53.44,52396.0,42.5786,42.7065,42.5786,42.7065,52396.0
2016-10-04 15:30:00,53.45,53.46,53.38,53.44,68107.0,42.7145,42.7224,42.6585,42.7065,68107.0
2016-10-04 15:40:00,53.45,53.47,53.37,53.37,93804.0,42.7145,42.7304,42.6505,42.6505,93804.0
2016-10-04 15:50:00,53.37,53.39,53.32,53.35,247447.0,42.6505,42.6665,42.6106,42.6345,247447.0
2016-10-05 09:30:00,53.55,53.91,53.53,53.73,113016.0,42.7944,43.0821,42.7784,42.9382,113016.0
2016-10-05 09:40:00,53.74,53.78,53.61,53.65,41001.0,42.9462,42.9782,42.8423,42.8743,41001.0
2016-10-05 09:50:00,53.64,53.68,53.6,53.64,48613.0,42.8663,42.8983,42.8343,42.8663,48613.0
2016-10-05 10:00:00,53.65,53.69,53.56,53.65,46733.0,42.8743,42.9063,42.8024,42.8743,46733.0
2016-10-05 10:10:00,53.65,53.71,53.48,53.49,48412.0,42.8743,42.9222,42.7384,42.7464,48412.0
2016-10-05 10:20:00,53.49,53.6,53.49,53.58,30006.0,42.7464,42.8343,42.7464,42.8183,30006.0
2016-10-05 10:30:00,53.57,53.65,53.5,53.6,39951.0,42.8104,42.8743,42.7544,42.8343,39951.0
2016-10-05 10:40:00,53.6,53.63,53.52,53.53,47611.0,42.8343,42.8583,42.7704,42.7784,47611.0
2016-10-05 10:50:00,53.54,53.68,53.53,53.68,40545.0,42.7864,42.8983,42.7784,42.8983,40545.0
2016-10-05 11:00:00,53.68,53.82,53.66,53.8,68311.0,42.8983,43.0101,42.8823,42.9942,68311.0
2016-10-05 11:10:00,53.81,53.81,53.66,53.67,32899.0,43.0021,43.0021,42.8823,42.8903,32899.0
2016-10-05 11:20:00,53.68,53.8,53.67,53.78,38239.0,42.8983,42.9942,42.8903,42.9782,38239.0
2016-10-05 11:30:00,53.79,53.81,53.74,53.79,29389.0,42.9862,43.0021,42.9462,42.9862,29389.0
2016-10-05 11:40:00,53.79,53.82,53.75,53.8,49577.0,42.9862,43.0101,42.9542,42.9942,49577.0
2016-10-05 11:50:00,53.8,53.84,53.75,53.78,28078.0,42.9942,43.0261,42.9542,42.9782,28078.0
2016-10-05 12:00:00,53.79,53.84,53.75,53.81,46584.0,42.9862,43.0261,42.9542,43.0021,46584.0
2016-10-05 12:10:00,53.81,53.84,53.78,53.79,20349.0,43.0021,43.0261,42.9782,42.9862,20349.0
2016-10-05 12:20:00,53.78,53.84,53.76,53.82,24511.0,42.9782,43.0261,42.9622,43.0101,24511.0
2016-10-05 12:30:00,53.83,53.84,53.78,53.82,20073.0,43.0181,43.0261,42.9782,43.0101,20073.0
2016-10-05 12:40:00,53.82,53.83,53.76,53.78,23692.0,43.0101,43.0181,42.9622,42.9782,23692.0
2016-10-05 12:50:00,53.79,53.81,53.74,53.75,23798.0,42.9862,43.0021,42.9462,42.9542,23798.0
2016-10-05 13:00:00,53.74,53.77,53.71,53.73,31224.0,42.9462,42.9702,42.9222,42.9382,31224.0
2016-10-05 13:10:00,53.74,53.75,53.69,53.7,25690.0,42.9462,42.9542,42.9063,42.9142,25690.0
2016-10-05 13:20:00,53.71,53.72,53.66,53.69,27503.0,42.9222,42.9302,42.8823,42.9063,27503.0
2016-10-05 13:30:00,53.68,53.75,53.67,53.74,22019.0,42.8983,42.9542,42.8903,42.9462,22019.0
2016-10-05 13:40:00,53.74,53.75,53.69,53.7,34409.0,42.9462,42.9542,42.9063,42.9142,34409.0
2016-10-05 13:50:00,53.71,53.79,53.7,53.73,42562.0,42.9222,42.9862,42.9142,42.9382,42562.0
2016-10-05 14:00:00,53.74,53.78,53.71,53.71,41875.0,42.9462,42.9782,42.9222,42.9222,41875.0
2016-10-05 14:10:00,53.71,53.73,53.66,53.69,70211.0,42.9222,42.9382,42.8823,42.9063,70211.0
2016-10-05 14:20:00,53.69,53.71,53.66,53.67,37249.0,42.9063,42.9222,42.8823,42.8903,37249.0
2016-10-05 14:30:00,53.67,53.69,53.65,53.67,54248.0,42.8903,42.9063,42.8743,42.8903,54248.0
2016-10-05 14:40:00,53.67,53.73,53.66,53.71,31688.0,42.8903,42.9382,42.8823,42.9222,31688.0
2016-10-05 14:50:00,53.7,53.73,53.68,53.7,28252.0,42.9142,42.9382,42.8983,42.9142,28252.0
2016-10-05 15:00:00,53.7,53.78,53.69,53.73,56595.0,42.9142,42.9782,42.9063,42.9382,56595.0
2016-10-05 15:10:00,53.73,53.76,53.66,53.68,48680.0,42.9382,42.9622,42.8823,42.8983,48680.0
2016-10-05 15:20:00,53.68,53.69,53.63,53.65,58115.0,42.8983,42.9063,42.8583,42.8743,58115.0
2016-10-05 15:30:00,53.65,53.73,53.63,53.72,85611.0,42.8743,42.9382,42.8583,42.9302,85611.0
2016-10-05 15:40:00,53.72,53.78,53.69,53.75,115576.0,42.9302,42.9782,42.9063,42.9542,115576.0
2016-10-05 15:50:00,53.74,53.76,53.66,53.68,200548.0,42.9462,42.9622,42.8823,42.8983,200548.0
2016-10-06 09:30:00,53.61,53.69,53.18,53.21,146969.0,42.8423,42.9063,42.4987,42.5227,146969.0
2016-10-06 09:40:00,53.2,53.23,53.06,53.1,99749.0,42.5147,42.5386,42.4028,42.4348,99749.0
2016-10-06 09:50:00,53.09,53.11,53.03,53.09,78339.0,42.4268,42.4427,42.3788,42.4268,78339.0
2016-10-06 10:00:00,53.08,53.09,52.93,52.94,132262.0,42.4188,42.4268,42.2989,42.3069,132262.0
2016-10-06 10:10:00,52.93,53.05,52.87,53.05,118474.0,42.2989,42.3948,42.2509,42.3948,118474.0
2016-10-06 10:20:00,53.05,53.16,52.99,53.14,68263.0,42.3948,42.4827,42.3468,42.4667,68263.0
2016-10-06 10:30:00,53.14,53.21,53.0,53.19,184259.0,42.4667,42.5227,42.3548,42.5067,184259.0
2016-10-06 10:40:00,53.18,53.25,53.15,53.19,52989.0,42.4987,42.5546,42.4747,42.5067,52989.0
2016-10-06 10:50:00,53.19,53.21,53.16,53.19,28432.0,42.5067,42.5227,42.4827,42.5067,28432.0
2016-10-06 11:00:00,53.18,53.18,53.07,53.07,47495.0,42.4987,42.4987,42.4108,42.4108,47495.0
2016-10-06 11:10:00,53.07,53.13,53.07,53.12,28462.0,42.4108,42.4587,42.4108,42.4507,28462.0
2016-10-06 11:20:00,53.13,53.18,53.1,53.15,47807.0,42.4587,42.4987,42.4348,42.4747,47807.0
2016-10-06 11:30:00,53.16,53.31,53.16,53.3,78538.0,42.4827,42.6026,42.4827,42.5946,78538.0
2016-10-06 11:40:00,53.3,53.44,53.24,53.37,41720.0,42.5946,42.7065,42.5466,42.6505,41720.0
2016-10-06 11:50:00,53.37,53.47,53.28,53.3,28773.0,42.6505,42.7304,42.5786,42.5946,28773.0
2016-10-06 12:00:00,53.3,53.47,53.3,53.35,50996.0,42.5946,42.7304,42.5946,42.6345,50996.0
2016-10-06 12:10:00,53.35,53.42,53.34,53.42,15429.0,42.6345,42.6905,42.6265,42.6905,15429.0
2016-10-06 12:20:00,53.42,53.5,53.42,53.47,20913.0,42.6905,42.7544,42.6905,42.7304,20913.0
2016-10-06 12:30:00,53.47,53.5,53.43,53.46,42951.0,42.7304,42.7544,42.6985,42.7224,42951.0
2016-10-06 12:40:00,53.46,53.5,53.43,53.49,19057.0,42.7224,42.7544,42.6985,42.7464,19057.0
2016-10-06 12:50:00,53.49,53.55,53.48,53.5,29045.0,42.7464,42.7944,42.7384,42.7544,29045.0
2016-10-06 13:00:00,53.5,53.58,53.47,53.52,154454.0,42.7544,42.8183,42.7304,42.7704,154454.0
2016-10-06 13:10:00,53.52,53.52,53.45,53.51,40821.0,42.7704,42.7704,42.7145,42.7624,40821.0
2016-10-06 13:20:00,53.5,53.51,53.46,53.47,22876.0,42.7544,42.7624,42.7224,42.7304,22876.0
2016-10-06 13:30:00,53.47,53.51,53.4,53.41,46429.0,42.7304,42.7624,42.6745,42.6825,46429.0
2016-10-06 13:40:00,53.4,53.47,53.38,53.44,39505.0,42.6745,42.7304,42.6585,42.7065,39505.0
2016-10-06 13:50:00,53.45,53.52,53.42,53.42,43472.0,42.7145,42.7704,42.6905,42.6905,43472.0
2016-10-06 14:00:00,53.42,53.5,53.41,53.46,41900.0,42.6905,42.7544,42.6825,42.7224,41900.0
2016-10-06 14:10:00,53.46,53.48,53.39,53.41,38444.0,42.7224,42.7384,42.6665,42.6825,38444.0
2016-10-06 14:20:00,53.41,53.47,53.41,53.42,42583.0,42.6825,42.7304,42.6825,42.6905,42583.0
2016-10-06 14:30:00,53.42,53.48,53.41,53.42,62445.0,42.6905,42.7384,42.6825,42.6905,62445.0
2016-10-06 14:40:00,53.42,53.43,53.37,53.4,95629.0,42.6905,42.6985,42.6505,42.6745,95629.0
2016-10-06 14:50:00,53.4,53.46,53.39,53.45,33041.0,42.6745,42.7224,42.6665,42.7145,33041.0
2016-10-06 15:00:00,53.45,53.52,53.45,53.52,43544.0,42.7145,42.7704,42.7145,42.7704,43544.0
2016-10-06 15:10:00,53.52,53.55,53.45,53.45,96776.0,42.7704,42.7944,42.7145,42.7145,96776.0
2016-10-06 15:20:00,53.46,53.5,53.43,53.43,51222.0,42.7224,42.7544,42.6985,42.6985,51222.0
2016-10-06 15:30:00,53.43,53.47,53.39,53.45,69445.0,42.6985,42.7304,42.6665,42.7145,69445.0
2016-10-06 15:40:00,53.45,53.46,53.36,53.36,100732.0,42.7145,42.7224,42.6425,42.6425,100732.0
2016-10-06 15:50:00,53.37,53.45,53.36,53.38,279800.0,42.6505,42.7145,42.6425,42.6585,279800.0
2016-10-07 09:30:00,53.13,53.13,52.81,52.88,121117.0,42.4587,42.4587,42.203,42.2589,121117.0
2016-10-07 09:40:00,52.89,52.94,52.63,52.64,86311.0,42.2669,42.3069,42.0592,42.0671,86311.0
2016-10-07 09:50:00,52.64,52.72,52.57,52.58,100749.0,42.0671,42.1311,42.0112,42.0192,100749.0
2016-10-07 10:00:00,52.58,52.61,52.53,52.6,148407.0,42.0192,42.0432,41.9792,42.0352,148407.0
2016-10-07 10:10:00,52.6,52.65,52.54,52.65,101025.0,42.0352,42.0751,41.9872,42.0751,101025.0
2016-10-07 10:20:00,52.64,52.66,52.52,52.6,70213.0,42.0671,42.0831,41.9712,42.0352,70213.0
2016-10-07 10:30:00,52.61,52.67,52.54,52.66,134118.0,42.0432,42.0911,41.9872,42.0831,134118.0
2016-10-07 10:40:00,52.66,52.75,52.64,52.74,30700.0,42.0831,42.1551,42.0671,42.1471,30700.0
2016-10-07 10:50:00,52.75,52.78,52.71,52.71,35698.0,42.1551,42.179,42.1231,42.1231,35698.0
2016-10-07 11:00:00,52.71,52.71,52.64,52.66,43843.0,42.1231,42.1231,42.0671,42.0831,43843.0
2016-10-07 11:10:00,52.67,52.78,52.66,52.75,94400.0,42.0911,42.179,42.0831,42.1551,94400.0
2016-10-07 11:20:00,52.75,52.76,52.58,52.59,81335.0,42.1551,42.163,42.0192,42.0272,81335.0
2016-10-07 11:30:00,52.58,52.64,52.54,52.56,134141.0,42.0192,42.0671,41.9872,42.0032,134141.0
2016-10-07 11:40:00,52.56,52.57,52.38,52.46,127208.0,42.0032,42.0112,41.8594,41.9233,127208.0
2016-10-07 11:50:00,52.47,52.47,52.37,52.39,45738.0,41.9313,41.9313,41.8514,41.8674,45738.0
2016-10-07 12:00:00,52.39,52.54,52.38,52.43,64093.0,41.8674,41.9872,41.8594,41.8993,64093.0
2016-10-07 12:10:00,52.44,52.52,52.38,52.42,46967.0,41.9073,41.9712,41.8594,41.8913,46967.0
2016-10-07 12:20:00,52.42,52.5,52.39,52.5,31926.0,41.8913,41.9553,41.8674,41.9553,31926.0
2016-10-07 12:30:00,52.49,52.52,52.43,52.45,61628.0,41.9473,41.9712,41.8993,41.9153,61628.0
2016-10-07 12:40:00,52.46,52.52,52.43,52.51,28049.0,41.9233,41.9712,41.8993,41.9633,28049.0
2016-10-07 12:50:00,52.51,52.52,52.43,52.49,51192.0,41.9633,41.9712,41.8993,41.9473,51192.0
2016-10-07 13:00:00,52.48,52.49,52.43,52.46,40765.0,41.9393,41.9473,41.8993,41.9233,40765.0
2016-10-07 13:10:00,52.46,52.48,52.39,52.42,72527.0,41.9233,41.9393,41.8674,41.8913,72527.0
2016-10-07 13:20:00,52.43,52.61,52.4,52.57,44500.0,41.8993,42.0432,41.8753,42.0112,44500.0
2016-10-07 13:30:00,52.57,52.71,52.56,52.7,36503.0,42.0112,42.1231,42.0032,42.1151,36503.0
2016-10-07 13:40:00,52.69,52.82,52.69,52.78,99653.0,42.1071,42.211,42.1071,42.179,99653.0
2016-10-07 13:50:00,52.78,52.82,52.77,52.81,28336.0,42.179,42.211,42.171,42.203,28336.0
2016-10-07 14:00:00,52.81,52.85,52.74,52.78,47775.0,42.203,42.235,42.1471,42.179,47775.0
2016-10-07 14:10:00,52.78,52.88,52.78,52.83,48119.0,42.179,42.2589,42.179,42.219,48119.0
2016-10-07 14:20:00,52.82,52.92,52.81,52.86,105404.0,42.211,42.2909,42.203,42.243,105404.0
2016-10-07 14:30:00,52.86,53.0,52.86,52.96,150044.0,42.243,42.3548,42.243,42.3229,150044.0
2016-10-07 14:40:00,52.95,53.03,52.95,52.98,143936.0,42.3149,42.3788,42.3149,42.3389,143936.0
2016-10-07 14:50:00,52.99,53.02,52.95,52.96,74486.0,42.3468,42.3708,42.3149,42.3229,74486.0
2016-10-07 15:00:00,52.95,52.96,52.88,52.88,42824.0,42.3149,42.3229,42.2589,42.2589,42824.0
2016-10-07 15:10:00,52.88,52.93,52.86,52.89,48299.0,42.2589,42.2989,42.243,42.2669,48299.0
2016-10-07 15:20:00,52.89,52.9,52.81,52.82,217835.0,42.2669,42.2749,42.203,42.211,217835.0
2016-10-07 15:30:00,52.82,52.83,52.78,52.79,129790.0,42.211,42.219,42.179,42.187,129790.0
2016-10-07 15:40:00,52.8,52.8,52.74,52.77,99793.0,42.195,42.195,42.1471,42.171,99793.0
2016-10-07 15:50:00,52.77,52.8,52.68,52.7,356946.0,42.171,42.195,42.0991,42.1151,356946.0
2016-10-10 09:30:00,52.82,52.91,52.5,52.72,144521.0,42.211,42.2829,41.9553,42.1311,144521.0
2016-10-10 09:40:00,52.78,52.91,52.57,52.59,159526.0,42.179,42.2829,42.0112,42.0272,159526.0
2016-10-10 09:50:00,52.62,52.63,52.51,52.57,119618.0,42.0512,42.0592,41.9633,42.0112,119618.0
2016-10-10 10:00:00,52.58,52.69,52.51,52.61,66827.0,42.0192,42.1071,41.9633,42.0432,66827.0
2016-10-10 10:10:00,52.6,52.63,52.52,52.52,125909.0,42.0352,42.0592,41.9712,41.9712,125909.0
2016-10-10 10:20:00,52.52,52.57,52.52,52.53,64894.0,41.9712,42.0112,41.9712,41.9792,64894.0
2016-10-10 10:30:00,52.54,52.64,52.54,52.55,58339.0,41.9872,42.0671,41.9872,41.9952,58339.0
2016-10-10 10:40:00,52.55,52.61,52.53,52.54,43796.0,41.9952,42.0432,41.9792,41.9872,43796.0
2016-10-10 10:50:00,52.54,52.6,52.53,52.56,62147.0,41.9872,42.0352,41.9792,42.0032,62147.0
2016-10-10 11:00:00,52.57,52.62,52.53,52.6,45155.0,42.0112,42.0512,41.9792,42.0352,45155.0
2016-10-10 11:10:00,52.61,52.61,52.45,52.45,146301.0,42.0432,42.0432,41.9153,41.9153,146301.0
2016-10-10 11:20:00,52.45,52.46,52.28,52.29,108346.0,41.9153,41.9233,41.7795,41.7874,108346.0
2016-10-10 11:30:00,52.29,52.32,52.18,52.22,127782.0,41.7874,41.8114,41.6995,41.7315,127782.0
2016-10-10 11:40:00,52.21,52.24,52.17,52.21,90152.0,41.7235,41.7475,41.6915,41.7235,90152.0
2016-10-10 11:50:00,52.2,52.21,52.06,52.07,78633.0,41.7155,41.7235,41.6036,41.6116,78633.0
2016-10-10 12:00:00,52.07,52.1,51.97,51.98,81679.0,41.6116,41.6356,41.5317,41.5397,81679.0
2016-10-10 12:10:00,51.98,52.0,51.89,51.9,149204.0,41.5397,41.5557,41.4678,41.4758,149204.0
2016-10-10 12:20:00,51.9,51.98,51.86,51.91,105642.0,41.4758,41.5397,41.4438,41.4838,105642.0
2016-10-10 12:30:00,51.91,51.92,51.81,51.82,59694.0,41.4838,41.4918,41.4039,41.4118,59694.0
2016-10-10 12:40:00,51.82,51.84,51.78,51.83,70575.0,41.4118,41.4278,41.3799,41.4198,70575.0
2016-10-10 12:50:00,51.83,51.85,51.81,51.81,25539.0,41.4198,41.4358,41.4039,41.4039,25539.0
2016-10-10 13:00:00,51.82,51.88,51.81,51.87,58715.0,41.4118,41.4598,41.4039,41.4518,58715.0
2016-10-10 13:10:00,51.87,51.92,51.85,51.86,29495.0,41.4518,41.4918,41.4358,41.4438,29495.0
2016-10-10 13:20:00,51.86,51.89,51.85,51.86,46096.0,41.4438,41.4678,41.4358,41.4438,46096.0
2016-10-10 13:30:00,51.86,51.86,51.79,51.8,36348.0,41.4438,41.4438,41.3879,41.3959,36348.0
2016-10-10 13:40:00,51.8,51.8,51.77,51.77,38525.0,41.3959,41.3959,41.3719,41.3719,38525.0
2016-10-10 13:50:00,51.78,51.81,51.75,51.81,32730.0,41.3799,41.4039,41.3559,41.4039,32730.0
2016-10-10 14:00:00,51.81,51.85,51.8,51.82,34500.0,41.4039,41.4358,41.3959,41.4118,34500.0
2016-10-10 14:10:00,51.81,51.85,51.81,51.82,45213.0,41.4039,41.4358,41.4039,41.4118,45213.0
2016-10-10 14:20:00,51.83,51.84,51.81,51.83,32441.0,41.4198,41.4278,41.4039,41.4198,32441.0
2016-10-10 14:30:00,51.83,51.85,51.78,51.81,49539.0,41.4198,41.4358,41.3799,41.4039,49539.0
2016-10-10 14:40:00,51.82,51.82,51.75,51.76,51602.0,41.4118,41.4118,41.3559,41.3639,51602.0
2016-10-10 14:50:00,51.76,51.76,51.69,51.7,72598.0,41.3639,41.3639,41.308,41.3159,72598.0
2016-10-10 15:00:00,51.7,51.73,51.68,51.69,71231.0,41.3159,41.3399,41.3,41.308,71231.0
2016-10-10 15:10:00,51.7,51.71,51.63,51.65,85276.0,41.3159,41.3239,41.26,41.276,85276.0
2016-10-10 15:20:00,51.65,51.76,51.64,51.73,103975.0,41.276,41.3639,41.268,41.3399,103975.0
2016-10-10 15:30:00,51.73,51.78,51.71,51.73,120151.0,41.3399,41.3799,41.3239,41.3399,120151.0
2016-10-10 15:40:00,51.73,51.77,51.71,51.76,189558.0,41.3399,41.3719,41.3239,41.3639,189558.0
2016-10-10 15:50:00,51.75,51.79,51.71,51.78,338539.0,41.3559,41.3879,41.3239,41.3799,338539.0
2016-10-11 09:30:00,51.53,51.6,51.37,51.38,120235.0,41.1801,41.236,41.0522,41.0602,120235.0
2016-10-11 09:40:00,51.37,51.41,51.19,51.25,230990.0,41.0522,41.0842,40.9084,40.9563,230990.0
2016-10-11 09:50:00,51.24,51.49,51.22,51.44,101827.0,40.9483,41.1481,40.9324,41.1082,101827.0
2016-10-11 10:00:00,51.44,51.68,51.37,51.6,168048.0,41.1082,41.3,41.0522,41.236,168048.0
2016-10-11 10:10:00,51.6,51.61,51.39,51.42,60291.0,41.236,41.244,41.0682,41.0922,60291.0
2016-10-11 10:20:00,51.41,51.43,51.21,51.27,98179.0,41.0842,41.1002,40.9244,40.9723,98179.0
2016-10-11 10:30:00,51.27,51.32,51.21,51.26,163886.0,40.9723,41.0123,40.9244,40.9643,163886.0
2016-10-11 10:40:00,51.26,51.26,51.18,51.24,77460.0,40.9643,40.9643,40.9004,40.9483,77460.0
2016-10-11 10:50:00,51.23,51.25,51.09,51.09,55258.0,40.9403,40.9563,40.8285,40.8285,55258.0
2016-10-11 11:00:00,51.09,51.12,51.0,51.05,58660.0,40.8285,40.8524,40.7565,40.7965,58660.0
2016-10-11 11:10:00,51.05,51.19,51.04,51.18,125740.0,40.7965,40.9084,40.7885,40.9004,125740.0
2016-10-11 11:20:00,51.18,51.2,51.05,51.06,127464.0,40.9004,40.9164,40.7965,40.8045,127464.0
2016-10-11 11:30:00,51.08,51.16,51.07,51.13,75983.0,40.8205,40.8844,40.8125,40.8604,75983.0
2016-10-11 11:40:00,51.12,51.23,51.12,51.18,78817.0,40.8524,40.9403,40.8524,40.9004,78817.0
2016-10-11 11:50:00,51.16,51.31,51.14,51.29,88354.0,40.8844,41.0043,40.8684,40.9883,88354.0
2016-10-11 12:00:00,51.29,51.29,51.17,51.19,46505.0,40.9883,40.9883,40.8924,40.9084,46505.0
2016-10-11 12:10:00,51.18,51.19,51.13,51.16,90776.0,40.9004,40.9084,40.8604,40.8844,90776.0
2016-10-11 12:20:00,51.15,51.18,51.11,51.15,58407.0,40.8764,40.9004,40.8444,40.8764,58407.0
2016-10-11 12:30:00,51.14,51.16,51.07,51.12,108617.0,40.8684,40.8844,40.8125,40.8524,108617.0
2016-10-11 12:40:00,51.12,51.17,51.08,51.09,47882.0,40.8524,40.8924,40.8205,40.8285,47882.0
2016-10-11 12:50:00,51.08,51.1,51.04,51.08,22104.0,40.8205,40.8365,40.7885,40.8205,22104.0
2016-10-11 13:00:00,51.07,51.07,50.94,50.97,58703.0,40.8125,40.8125,40.7086,40.7326,58703.0
2016-10-11 13:10:00,50.97,50.98,50.81,50.84,66065.0,40.7326,40.7406,40.6047,40.6287,66065.0
2016-10-11 13:20:00,50.84,50.91,50.83,50.91,61585.0,40.6287,40.6846,40.6207,40.6846,61585.0
2016-10-11 13:30:00,50.9,50.91,50.76,50.77,92297.0,40.6766,40.6846,40.5647,40.5727,92297.0
2016-10-11 13:40:00,50.76,50.84,50.67,50.7,119379.0,40.5647,40.6287,40.4928,40.5168,119379.0
2016-10-11 13:50:00,50.69,50.71,50.62,50.65,64882.0,40.5088,40.5248,40.4529,40.4768,64882.0
2016-10-11 14:00:00,50.64,50.74,50.59,50.73,78058.0,40.4688,40.5488,40.4289,40.5408,78058.0
2016-10-11 14:10:00,50.73,50.76,50.53,50.54,108354.0,40.5408,40.5647,40.3809,40.3889,108354.0
2016-10-11 14:20:00,50.54,50.64,50.53,50.64,84771.0,40.3889,40.4688,40.3809,40.4688,84771.0
2016-10-11 14:30:00,50.64,50.65,50.55,50.62,63595.0,40.4688,40.4768,40.3969,40.4529,63595.0
2016-10-11 14:40:00,50.61,50.66,50.58,50.64,80366.0,40.4449,40.4848,40.4209,40.4688,80366.0
2016-10-11 14:50:00,50.64,50.66,50.58,50.62,67901.0,40.4688,40.4848,40.4209,40.4529,67901.0
2016-10-11 15:00:00,50.62,50.66,50.58,50.62,75930.0,40.4529,40.4848,40.4209,40.4529,75930.0
2016-10-11 15:10:00,50.61,50.78,50.61,50.78,113399.0,40.4449,40.5807,40.4449,40.5807,113399.0
2016-10-11 15:20:00,50.78,50.81,50.74,50.76,123430.0,40.5807,40.6047,40.5488,40.5647,123430.0
2016-10-11 15:30:00,50.75,50.81,50.75,50.8,178038.0,40.5568,40.6047,40.5568,40.5967,178038.0
2016-10-11 15:40:00,50.8,50.87,50.79,50.83,203501.0,40.5967,40.6527,40.5887,40.6207,203501.0
2016-10-11 15:50:00,50.83,50.84,50.73,50.8,363592.0,40.6207,40.6287,40.5408,40.5967,363592.0
2016-10-12 09:30:00,50.12,50.26,49.54,49.55,607365.0,40.0533,40.1652,39.5898,39.5978,607365.0
2016-10-12 09:40:00,49.54,49.85,49.36,49.78,453303.0,39.5898,39.8375,39.4459,39.7816,453303.0
2016-10-12 09:50:00,49.77,50.13,49.7,50.08,295584.0,39.7736,40.0613,39.7177,40.0213,295584.0
2016-10-12 10:00:00,50.07,50.28,50.04,50.28,179385.0,40.0133,40.1812,39.9894,40.1812,179385.0
2016-10-12 10:10:00,50.28,50.42,50.22,50.4,168589.0,40.1812,40.293,40.1332,40.2771,168589.0
2016-10-12 10:20:00,50.4,50.62,50.4,50.55,186429.0,40.2771,40.4529,40.2771,40.3969,186429.0
2016-10-12 10:30:00,50.55,50.55,50.31,50.36,134785.0,40.3969,40.3969,40.2051,40.2451,134785.0
2016-10-12 10:40:00,50.36,50.43,50.22,50.23,92497.0,40.2451,40.301,40.1332,40.1412,92497.0
2016-10-12 10:50:00,50.24,50.28,50.15,50.19,125376.0,40.1492,40.1812,40.0773,40.1092,125376.0
2016-10-12 11:00:00,50.19,50.26,50.16,50.22,84495.0,40.1092,40.1652,40.0853,40.1332,84495.0
2016-10-12 11:10:00,50.21,50.27,50.15,50.17,72735.0,40.1252,40.1732,40.0773,40.0932,72735.0
2016-10-12 11:20:00,50.17,50.31,50.16,50.27,85808.0,40.0932,40.2051,40.0853,40.1732,85808.0
2016-10-12 11:30:00,50.28,50.4,50.28,50.38,56783.0,40.1812,40.2771,40.1812,40.2611,56783.0
2016-10-12 11:40:00,50.38,50.44,50.32,50.38,84645.0,40.2611,40.309,40.2131,40.2611,84645.0
2016-10-12 11:50:00,50.39,50.41,50.3,50.33,66258.0,40.2691,40.285,40.1971,40.2211,66258.0
2016-10-12 12:00:00,50.32,50.41,50.31,50.34,70262.0,40.2131,40.285,40.2051,40.2291,70262.0
2016-10-12 12:10:00,50.35,50.44,50.34,50.37,53922.0,40.2371,40.309,40.2291,40.2531,53922.0
2016-10-12 12:20:00,50.36,50.38,50.32,50.32,69912.0,40.2451,40.2611,40.2131,40.2131,69912.0
2016-10-12 12:30:00,50.33,50.36,50.27,50.3,107144.0,40.2211,40.2451,40.1732,40.1971,107144.0
2016-10-12 12:40:00,50.3,50.35,50.28,50.3,59684.0,40.1971,40.2371,40.1812,40.1971,59684.0
2016-10-12 12:50:00,50.31,50.49,50.3,50.44,98656.0,40.2051,40.349,40.1971,40.309,98656.0
2016-10-12 13:00:00,50.44,50.44,50.36,50.38,70103.0,40.309,40.309,40.2451,40.2611,70103.0
2016-10-12 13:10:00,50.38,50.39,50.3,50.33,100846.0,40.2611,40.2691,40.1971,40.2211,100846.0
2016-10-12 13:20:00,50.34,50.35,50.27,50.33,80253.0,40.2291,40.2371,40.1732,40.2211,80253.0
2016-10-12 13:30:00,50.34,50.37,50.27,50.28,88594.0,40.2291,40.2531,40.1732,40.1812,88594.0
2016-10-12 13:40:00,50.28,50.3,50.23,50.24,74728.0,40.1812,40.1971,40.1412,40.1492,74728.0
2016-10-12 13:50:00,50.24,50.3,50.22,50.29,80472.0,40.1492,40.1971,40.1332,40.1891,80472.0
2016-10-12 14:00:00,50.29,50.33,50.12,50.23,136031.0,40.1891,40.2211,40.0533,40.1412,136031.0
2016-10-12 14:10:00,50.23,50.35,50.21,50.31,115819.0,40.1412,40.2371,40.1252,40.2051,115819.0
2016-10-12 14:20:00,50.31,50.35,50.25,50.27,191909.0,40.2051,40.2371,40.1572,40.1732,191909.0
2016-10-12 14:30:00,50.27,50.3,50.23,50.23,102212.0,40.1732,40.1971,40.1412,40.1412,102212.0
2016-10-12 14:40:00,50.24,50.25,50.1,50.12,88253.0,40.1492,40.1572,40.0373,40.0533,88253.0
2016-10-12 14:50:00,50.13,50.18,50.11,50.11,111314.0,40.0613,40.1012,40.0453,40.0453,111314.0
2016-10-12 15:00:00,50.11,50.18,50.07,50.15,101490.0,40.0453,40.1012,40.0133,40.0773,101490.0
2016-10-12 15:10:00,50.16,50.2,50.11,50.16,104449.0,40.0853,40.1172,40.0453,40.0853,104449.0
2016-10-12 15:20:00,50.16,50.19,50.08,50.09,134049.0,40.0853,40.1092,40.0213,40.0293,134049.0
2016-10-12 15:30:00,50.09,50.19,50.05,50.18,181420.0,40.0293,40.1092,39.9974,40.1012,181420.0
2016-10-12 15:40:00,50.19,50.27,50.17,50.23,247897.0,40.1092,40.1732,40.0932,40.1412,247897.0
2016-10-12 15:50:00,50.23,50.26,50.16,50.19,502087.0,40.1412,40.1652,40.0853,40.1092,502087.0
2016-10-13 09:30:00,49.62,49.67,49.44,49.58,271521.0,39.6537,39.6937,39.5099,39.6218,271521.0
2016-10-13 09:40:00,49.58,49.73,49.53,49.69,135504.0,39.6218,39.7416,39.5818,39.7097,135504.0
2016-10-13 09:50:00,49.69,49.7,49.48,49.52,143416.0,39.7097,39.7177,39.5418,39.5738,143416.0
2016-10-13 10:00:00,49.52,49.58,49.45,49.58,94138.0,39.5738,39.6218,39.5179,39.6218,94138.0
2016-10-13 10:10:00,49.57,49.59,49.44,49.45,116979.0,39.6138,39.6297,39.5099,39.5179,116979.0
2016-10-13 10:20:00,49.44,49.5,49.37,49.38,121061.0,39.5099,39.5578,39.4539,39.4619,121061.0
2016-10-13 10:30:00,49.38,49.54,49.31,49.53,100429.0,39.4619,39.5898,39.406,39.5818,100429.0
2016-10-13 10:40:00,49.52,49.53,49.22,49.23,132167.0,39.5738,39.5818,39.3341,39.3421,132167.0
2016-10-13 10:50:00,49.24,49.36,49.22,49.36,55957.0,39.35,39.4459,39.3341,39.4459,55957.0
2016-10-13 11:00:00,49.36,49.42,49.25,49.39,101509.0,39.4459,39.4939,39.358,39.4699,101509.0
2016-10-13 11:10:00,49.39,49.61,49.37,49.61,95593.0,39.4699,39.6457,39.4539,39.6457,95593.0
2016-10-13 11:20:00,49.62,49.68,49.6,49.65,88625.0,39.6537,39.7017,39.6377,39.6777,88625.0
2016-10-13 11:30:00,49.64,49.73,49.64,49.69,78145.0,39.6697,39.7416,39.6697,39.7097,78145.0
2016-10-13 11:40:00,49.7,49.74,49.63,49.65,47198.0,39.7177,39.7496,39.6617,39.6777,47198.0
2016-10-13 11:50:00,49.65,49.72,49.62,49.7,33610.0,39.6777,39.7336,39.6537,39.7177,33610.0
2016-10-13 12:00:00,49.7,49.73,49.64,49.73,36365.0,39.7177,39.7416,39.6697,39.7416,36365.0
2016-10-13 12:10:00,49.73,49.74,49.64,49.65,45609.0,39.7416,39.7496,39.6697,39.6777,45609.0
2016-10-13 12:20:00,49.66,49.68,49.64,49.64,40988.0,39.6857,39.7017,39.6697,39.6697,40988.0
2016-10-13 12:30:00,49.64,49.79,49.63,49.78,47867.0,39.6697,39.7896,39.6617,39.7816,47867.0
2016-10-13 12:40:00,49.78,49.87,49.78,49.85,113398.0,39.7816,39.8535,39.7816,39.8375,113398.0
2016-10-13 12:50:00,49.85,49.88,49.81,49.85,46703.0,39.8375,39.8615,39.8056,39.8375,46703.0
2016-10-13 13:00:00,49.85,49.9,49.8,49.88,64182.0,39.8375,39.8775,39.7976,39.8615,64182.0
2016-10-13 13:10:00,49.87,49.87,49.8,49.8,54903.0,39.8535,39.8535,39.7976,39.7976,54903.0
2016-10-13 13:20:00,49.8,49.88,49.79,49.88,51808.0,39.7976,39.8615,39.7896,39.8615,51808.0
2016-10-13 13:30:00,49.87,49.91,49.86,49.89,57790.0,39.8535,39.8855,39.8455,39.8695,57790.0
2016-10-13 13:40:00,49.88,49.98,49.88,49.96,65363.0,39.8615,39.9414,39.8615,39.9254,65363.0
2016-10-13 13:50:00,49.95,50.15,49.95,50.14,126580.0,39.9174,40.0773,39.9174,40.0693,126580.0
2016-10-13 14:00:00,50.14,50.18,50.1,50.18,55018.0,40.0693,40.1012,40.0373,40.1012,55018.0
2016-10-13 14:10:00,50.18,50.2,50.11,50.13,55245.0,40.1012,40.1172,40.0453,40.0613,55245.0
2016-10-13 14:20:00,50.13,50.18,50.09,50.15,57993.0,40.0613,40.1012,40.0293,40.0773,57993.0
2016-10-13 14:30:00,50.15,50.22,50.09,50.1,39538.0,40.0773,40.1332,40.0293,40.0373,39538.0
2016-10-13 14:40:00,50.1,50.17,50.05,50.14,82979.0,40.0373,40.0932,39.9974,40.0693,82979.0
2016-10-13 14:50:00,50.15,50.26,50.13,50.18,60860.0,40.0773,40.1652,40.0613,40.1012,60860.0
2016-10-13 15:00:00,50.18,50.23,50.16,50.22,76456.0,40.1012,40.1412,40.0853,40.1332,76456.0
2016-10-13 15:10:00,50.21,50.23,50.17,50.19,42209.0,40.1252,40.1412,40.0932,40.1092,42209.0
2016-10-13 15:20:00,50.19,50.21,50.13,50.14,60366.0,40.1092,40.1252,40.0613,40.0693,60366.0
2016-10-13 15:30:00,50.14,50.23,50.13,50.21,93444.0,40.0693,40.1412,40.0613,40.1252,93444.0
2016-10-13 15:40:00,50.2,50.23,50.16,50.18,158828.0,40.1172,40.1412,40.0853,40.1012,158828.0
2016-10-13 15:50:00,50.17,50.21,50.13,50.21,374160.0,40.0932,40.1252,40.0613,40.1252,374160.0
2016-10-14 09:30:00,50.56,50.65,50.36,50.57,118300.0,40.4049,40.4768,40.2451,40.4129,118300.0
2016-10-14 09:40:00,50.58,50.61,50.47,50.55,61577.0,40.4209,40.4449,40.333,40.3969,61577.0
2016-10-14 09:50:00,50.55,50.58,50.33,50.34,58576.0,40.3969,40.4209,40.2211,40.2291,58576.0
2016-10-14 10:00:00,50.34,50.39,50.25,50.32,71841.0,40.2291,40.2691,40.1572,40.2131,71841.0
2016-10-14 10:10:00,50.33,50.45,50.29,50.41,103699.0,40.2211,40.317,40.1891,40.285,103699.0
2016-10-14 10:20:00,50.41,50.45,50.33,50.33,50051.0,40.285,40.317,40.2211,40.2211,50051.0
2016-10-14 10:30:00,50.34,50.42,50.32,50.38,56695.0,40.2291,40.293,40.2131,40.2611,56695.0
2016-10-14 10:40:00,50.38,50.45,50.38,50.38,39436.0,40.2611,40.317,40.2611,40.2611,39436.0
2016-10-14 10:50:00,50.38,50.39,50.28,50.33,57453.0,40.2611,40.2691,40.1812,40.2211,57453.0
2016-10-14 11:00:00,50.32,50.32,50.12,50.13,52987.0,40.2131,40.2131,40.0533,40.0613,52987.0
2016-10-14 11:10:00,50.14,50.14,50.05,50.13,60470.0,40.0693,40.0693,39.9974,40.0613,60470.0
2016-10-14 11:20:00,50.13,50.15,50.04,50.06,88858.0,40.0613,40.0773,39.9894,40.0053,88858.0
2016-10-14 11:30:00,50.05,50.08,49.97,50.05,88833.0,39.9974,40.0213,39.9334,39.9974,88833.0
2016-10-14 11:40:00,50.05,50.11,50.02,50.04,102973.0,39.9974,40.0453,39.9734,39.9894,102973.0
2016-10-14 11:50:00,50.04,50.1,50.02,50.02,80347.0,39.9894,40.0373,39.9734,39.9734,80347.0
2016-10-14 12:00:00,50.02,50.1,50.01,50.07,41064.0,39.9734,40.0373,39.9654,40.0133,41064.0
2016-10-14 12:10:00,50.07,50.07,49.96,49.99,40259.0,40.0133,40.0133,39.9254,39.9494,40259.0
2016-10-14 12:20:00,49.99,50.07,49.96,50.06,52145.0,39.9494,40.0133,39.9254,40.0053,52145.0
2016-10-14 12:30:00,50.06,50.09,50.04,50.05,49160.0,40.0053,40.0293,39.9894,39.9974,49160.0
2016-10-14 12:40:00,50.05,50.09,50.0,50.02,31731.0,39.9974,40.0293,39.9574,39.9734,31731.0
2016-10-14 12:50:00,50.02,50.06,49.98,50.05,24356.0,39.9734,40.0053,39.9414,39.9974,24356.0
2016-10-14 13:00:00,50.04,50.2,50.02,50.2,39751.0,39.9894,40.1172,39.9734,40.1172,39751.0
2016-10-14 13:10:00,50.2,50.22,50.16,50.19,37390.0,40.1172,40.1332,40.0853,40.1092,37390.0
2016-10-14 13:20:00,50.18,50.24,50.11,50.12,81188.0,40.1012,40.1492,40.0453,40.0533,81188.0
2016-10-14 13:30:00,50.12,50.29,50.09,50.23,65512.0,40.0533,40.1891,40.0293,40.1412,65512.0
2016-10-14 13:40:00,50.23,50.24,50.13,50.2,96811.0,40.1412,40.1492,40.0613,40.1172,96811.0
2016-10-14 13:50:00,50.2,50.2,50.09,50.18,243855.0,40.1172,40.1172,40.0293,40.1012,243855.0
2016-10-14 14:00:00,50.16,50.16,50.02,50.03,71433.0,40.0853,40.0853,39.9734,39.9814,71433.0
2016-10-14 14:10:00,50.04,50.08,50.01,50.08,68393.0,39.9894,40.0213,39.9654,40.0213,68393.0
2016-10-14 14:20:00,50.07,50.16,50.07,50.14,85593.0,40.0133,40.0853,40.0133,40.0693,85593.0
2016-10-14 14:30:00,50.14,50.16,50.02,50.03,89949.0,40.0693,40.0853,39.9734,39.9814,89949.0
2016-10-14 14:40:00,50.04,50.06,49.94,49.95,75742.0,39.9894,40.0053,39.9094,39.9174,75742.0
2016-10-14 14:50:00,49.95,50.03,49.94,49.98,62764.0,39.9174,39.9814,39.9094,39.9414,62764.0
2016-10-14 15:00:00,49.98,50.05,49.98,50.03,64147.0,39.9414,39.9974,39.9414,39.9814,64147.0
2016-10-14 15:10:00,50.02,50.04,49.96,49.97,205703.0,39.9734,39.9894,39.9254,39.9334,205703.0
2016-10-14 15:20:00,49.97,50.02,49.95,49.99,79786.0,39.9334,39.9734,39.9174,39.9494,79786.0
2016-10-14 15:30:00,49.98,50.06,49.96,50.05,92748.0,39.9414,40.0053,39.9254,39.9974,92748.0
2016-10-14 15:40:00,50.05,50.08,49.96,49.96,157104.0,39.9974,40.0213,39.9254,39.9254,157104.0
2016-10-14 15:50:00,49.97,50.0,49.88,49.89,280992.0,39.9334,39.9574,39.8615,39.8695,280992.0
2016-10-17 09:30:00,49.91,50.04,49.85,49.94,106996.0,39.8855,39.9894,39.8375,39.9094,106996.0
2016-10-17 09:40:00,49.92,49.96,49.81,49.88,67438.0,39.8935,39.9254,39.8056,39.8615,67438.0
2016-10-17 09:50:00,49.89,49.95,49.75,49.76,25418.0,39.8695,39.9174,39.7576,39.7656,25418.0
2016-10-17 10:00:00,49.77,49.85,49.74,49.76,37508.0,39.7736,39.8375,39.7496,39.7656,37508.0
2016-10-17 10:10:00,49.76,49.89,49.74,49.85,70140.0,39.7656,39.8695,39.7496,39.8375,70140.0
2016-10-17 10:20:00,49.85,49.99,49.81,49.92,50856.0,39.8375,39.9494,39.8056,39.8935,50856.0
2016-10-17 10:30:00,49.93,49.98,49.88,49.95,60745.0,39.9015,39.9414,39.8615,39.9174,60745.0
2016-10-17 10:40:00,49.95,49.96,49.81,49.84,56630.0,39.9174,39.9254,39.8056,39.8295,56630.0
2016-10-17 10:50:00,49.83,49.86,49.78,49.85,54130.0,39.8215,39.8455,39.7816,39.8375,54130.0
2016-10-17 11:00:00,49.85,49.87,49.8,49.83,50945.0,39.8375,39.8535,39.7976,39.8215,50945.0
2016-10-17 11:10:00,49.83,49.87,49.79,49.85,72871.0,39.8215,39.8535,39.7896,39.8375,72871.0
2016-10-17 11:20:00,49.84,49.84,49.73,49.76,81067.0,39.8295,39.8295,39.7416,39.7656,81067.0
2016-10-17 11:30:00,49.77,49.82,49.75,49.82,54380.0,39.7736,39.8135,39.7576,39.8135,54380.0
2016-10-17 11:40:00,49.82,49.87,49.78,49.79,61543.0,39.8135,39.8535,39.7816,39.7896,61543.0
2016-10-17 11:50:00,49.78,49.88,49.78,49.83,61151.0,39.7816,39.8615,39.7816,39.8215,61151.0
2016-10-17 12:00:00,49.83,49.88,49.82,49.84,76227.0,39.8215,39.8615,39.8135,39.8295,76227.0
2016-10-17 12:10:00,49.84,49.84,49.77,49.78,63154.0,39.8295,39.8295,39.7736,39.7816,63154.0
2016-10-17 12:20:00,49.78,49.81,49.74,49.75,62482.0,39.7816,39.8056,39.7496,39.7576,62482.0
2016-10-17 12:30:00,49.74,49.77,49.73,49.75,52136.0,39.7496,39.7736,39.7416,39.7576,52136.0
2016-10-17 12:40:00,49.75,49.79,49.69,49.77,83779.0,39.7576,39.7896,39.7097,39.7736,83779.0
2016-10-17 12:50:00,49.77,49.83,49.75,49.77,52091.0,39.7736,39.8215,39.7576,39.7736,52091.0
2016-10-17 13:00:00,49.77,49.81,49.73,49.77,57104.0,39.7736,39.8056,39.7416,39.7736,57104.0
2016-10-17 13:10:00,49.78,49.81,49.72,49.74,70039.0,39.7816,39.8056,39.7336,39.7496,70039.0
2016-10-17 13:20:00,49.74,49.75,49.68,49.72,83072.0,39.7496,39.7576,39.7017,39.7336,83072.0
2016-10-17 13:30:00,49.72,49.75,49.68,49.73,60790.0,39.7336,39.7576,39.7017,39.7416,60790.0
2016-10-17 13:40:00,49.73,49.78,49.71,49.74,58870.0,39.7416,39.7816,39.7256,39.7496,58870.0
2016-10-17 13:50:00,49.74,49.76,49.68,49.68,78911.0,39.7496,39.7656,39.7017,39.7017,78911.0
2016-10-17 14:00:00,49.69,49.74,49.68,49.72,58911.0,39.7097,39.7496,39.7017,39.7336,58911.0
2016-10-17 14:10:00,49.71,49.81,49.71,49.8,61156.0,39.7256,39.8056,39.7256,39.7976,61156.0
2016-10-17 14:20:00,49.79,49.83,49.75,49.82,87236.0,39.7896,39.8215,39.7576,39.8135,87236.0
2016-10-17 14:30:00,49.82,49.82,49.74,49.77,62851.0,39.8135,39.8135,39.7496,39.7736,62851.0
2016-10-17 14:40:00,49.76,49.79,49.73,49.74,94507.0,39.7656,39.7896,39.7416,39.7496,94507.0
2016-10-17 14:50:00,49.74,49.81,49.73,49.8,65103.0,39.7496,39.8056,39.7416,39.7976,65103.0
2016-10-17 15:00:00,49.8,49.81,49.74,49.77,129211.0,39.7976,39.8056,39.7496,39.7736,129211.0
2016-10-17 15:10:00,49.76,49.76,49.66,49.68,75748.0,39.7656,39.7656,39.6857,39.7017,75748.0
2016-10-17 15:20:00,49.68,49.7,49.66,49.66,73064.0,39.7017,39.7177,39.6857,39.6857,73064.0
2016-10-17 15:30:00,49.66,49.7,49.63,49.68,120723.0,39.6857,39.7177,39.6617,39.7017,120723.0
2016-10-17 15:40:00,49.68,49.69,49.61,49.66,201554.0,39.7017,39.7097,39.6457,39.6857,201554.0
2016-10-17 15:50:00,49.66,49.7,49.64,49.69,436602.0,39.6857,39.7177,39.6697,39.7097,436602.0
2016-10-18 09:30:00,50.12,50.16,49.81,49.99,297517.0,40.0533,40.0853,39.8056,39.9494,297517.0
2016-10-18 09:40:00,49.99,50.0,49.74,49.79,158429.0,39.9494,39.9574,39.7496,39.7896,158429.0
2016-10-18 09:50:00,49.79,49.8,49.64,49.75,165555.0,39.7896,39.7976,39.6697,39.7576,165555.0
2016-10-18 10:00:00,49.76,49.81,49.7,49.78,116000.0,39.7656,39.8056,39.7177,39.7816,116000.0
2016-10-18 10:10:00,49.78,49.86,49.78,49.8,88808.0,39.7816,39.8455,39.7816,39.7976,88808.0
2016-10-18 10:20:00,49.8,49.83,49.69,49.82,105014.0,39.7976,39.8215,39.7097,39.8135,105014.0
2016-10-18 10:30:00,49.82,49.88,49.76,49.86,73702.0,39.8135,39.8615,39.7656,39.8455,73702.0
2016-10-18 10:40:00,49.86,49.91,49.8,49.84,110667.0,39.8455,39.8855,39.7976,39.8295,110667.0
2016-10-18 10:50:00,49.84,49.85,49.78,49.83,132521.0,39.8295,39.8375,39.7816,39.8215,132521.0
2016-10-18 11:00:00,49.83,49.85,49.78,49.79,69474.0,39.8215,39.8375,39.7816,39.7896,69474.0
2016-10-18 11:10:00,49.79,49.83,49.75,49.82,76437.0,39.7896,39.8215,39.7576,39.8135,76437.0
2016-10-18 11:20:00,49.82,49.9,49.8,49.88,72302.0,39.8135,39.8775,39.7976,39.8615,72302.0
2016-10-18 11:30:00,49.89,49.92,49.87,49.91,47088.0,39.8695,39.8935,39.8535,39.8855,47088.0
2016-10-18 11:40:00,49.91,49.93,49.89,49.9,44811.0,39.8855,39.9015,39.8695,39.8775,44811.0
2016-10-18 11:50:00,49.9,49.91,49.87,49.9,69930.0,39.8775,39.8855,39.8535,39.8775,69930.0
2016-10-18 12:00:00,49.9,49.92,49.86,49.9,53531.0,39.8775,39.8935,39.8455,39.8775,53531.0
2016-10-18 12:10:00,49.9,49.91,49.87,49.87,43368.0,39.8775,39.8855,39.8535,39.8535,43368.0
2016-10-18 12:20:00,49.88,49.93,49.88,49.92,50865.0,39.8615,39.9015,39.8615,39.8935,50865.0
2016-10-18 12:30:00,49.92,49.96,49.92,49.96,24773.0,39.8935,39.9254,39.8935,39.9254,24773.0
2016-10-18 12:40:00,49.96,49.97,49.88,49.89,36466.0,39.9254,39.9334,39.8615,39.8695,36466.0
2016-10-18 12:50:00,49.88,49.9,49.87,49.89,30782.0,39.8615,39.8775,39.8535,39.8695,30782.0
2016-10-18 13:00:00,49.9,49.93,49.88,49.93,31593.0,39.8775,39.9015,39.8615,39.9015,31593.0
2016-10-18 13:10:00,49.93,49.96,49.91,49.91,35896.0,39.9015,39.9254,39.8855,39.8855,35896.0
2016-10-18 13:20:00,49.91,49.92,49.86,49.87,38720.0,39.8855,39.8935,39.8455,39.8535,38720.0
2016-10-18 13:30:00,49.87,49.89,49.84,49.87,40115.0,39.8535,39.8695,39.8295,39.8535,40115.0
2016-10-18 13:40:00,49.88,49.89,49.83,49.84,57852.0,39.8615,39.8695,39.8215,39.8295,57852.0
2016-10-18 13:50:00,49.83,49.86,49.83,49.84,71461.0,39.8215,39.8455,39.8215,39.8295,71461.0
2016-10-18 14:00:00,49.84,49.88,49.83,49.87,47425.0,39.8295,39.8615,39.8215,39.8535,47425.0
2016-10-18 14:10:00,49.87,49.95,49.87,49.93,49132.0,39.8535,39.9174,39.8535,39.9015,49132.0
2016-10-18 14:20:00,49.93,49.94,49.91,49.92,60475.0,39.9015,39.9094,39.8855,39.8935,60475.0
2016-10-18 14:30:00,49.92,49.97,49.91,49.94,49102.0,39.8935,39.9334,39.8855,39.9094,49102.0
2016-10-18 14:40:00,49.94,49.98,49.9,49.91,88924.0,39.9094,39.9414,39.8775,39.8855,88924.0
2016-10-18 14:50:00,49.91,49.93,49.88,49.91,64458.0,39.8855,39.9015,39.8615,39.8855,64458.0
2016-10-18 15:00:00,49.91,49.91,49.87,49.87,60834.0,39.8855,39.8855,39.8535,39.8535,60834.0
2016-10-18 15:10:00,49.88,49.89,49.83,49.86,85934.0,39.8615,39.8695,39.8215,39.8455,85934.0
2016-10-18 15:20:00,49.85,49.89,49.83,49.87,71101.0,39.8375,39.8695,39.8215,39.8535,71101.0
2016-10-18 15:30:00,49.88,49.91,49.85,49.89,71132.0,39.8615,39.8855,39.8375,39.8695,71132.0
2016-10-18 15:40:00,49.88,49.91,49.85,49.85,130031.0,39.8615,39.8855,39.8375,39.8375,130031.0
2016-10-18 15:50:00,49.86,49.91,49.84,49.87,312679.0,39.8455,39.8855,39.8295,39.8535,312679.0
2016-10-19 09:30:00,50.0,50.06,49.91,49.93,144709.0,39.9574,40.0053,39.8855,39.9015,144709.0
2016-10-19 09:40:00,49.94,50.0,49.83,49.84,73017.0,39.9094,39.9574,39.8215,39.8295,73017.0
2016-10-19 09:50:00,49.84,49.95,49.83,49.87,62965.0,39.8295,39.9174,39.8215,39.8535,62965.0
2016-10-19 10:00:00,49.87,49.97,49.86,49.95,64511.0,39.8535,39.9334,39.8455,39.9174,64511.0
2016-10-19 10:10:00,49.94,49.95,49.86,49.91,106308.0,39.9094,39.9174,39.8455,39.8855,106308.0
2016-10-19 10:20:00,49.91,49.94,49.84,49.89,375789.0,39.8855,39.9094,39.8295,39.8695,375789.0
2016-10-19 10:30:00,49.89,49.92,49.86,49.89,331002.0,39.8695,39.8935,39.8455,39.8695,331002.0
2016-10-19 10:40:00,49.89,49.93,49.87,49.89,556967.0,39.8695,39.9015,39.8535,39.8695,556967.0
2016-10-19 10:50:00,49.9,49.96,49.89,49.96,386949.0,39.8775,39.9254,39.8695,39.9254,386949.0
2016-10-19 11:00:00,49.95,49.97,49.88,49.89,172341.0,39.9174,39.9334,39.8615,39.8695,172341.0
2016-10-19 11:10:00,49.9,49.99,49.89,49.96,103161.0,39.8775,39.9494,39.8695,39.9254,103161.0
2016-10-19 11:20:00,49.96,49.96,49.81,49.84,128321.0,39.9254,39.9254,39.8056,39.8295,128321.0
2016-10-19 11:30:00,49.85,49.86,49.78,49.8,118501.0,39.8375,39.8455,39.7816,39.7976,118501.0
2016-10-19 11:40:00,49.81,49.91,49.79,49.88,88615.0,39.8056,39.8855,39.7896,39.8615,88615.0
2016-10-19 11:50:00,49.87,49.95,49.87,49.9,72182.0,39.8535,39.9174,39.8535,39.8775,72182.0
2016-10-19 12:00:00,49.9,49.99,49.9,49.94,51577.0,39.8775,39.9494,39.8775,39.9094,51577.0
2016-10-19 12:10:00,49.94,49.99,49.93,49.95,67568.0,39.9094,39.9494,39.9015,39.9174,67568.0
2016-10-19 12:20:00,49.95,50.07,49.95,50.04,87183.0,39.9174,40.0133,39.9174,39.9894,87183.0
2016-10-19 12:30:00,50.04,50.06,50.03,50.04,52494.0,39.9894,40.0053,39.9814,39.9894,52494.0
2016-10-19 12:40:00,50.03,50.04,49.99,50.01,54781.0,39.9814,39.9894,39.9494,39.9654,54781.0
2016-10-19 12:50:00,50.01,50.07,49.99,50.01,57540.0,39.9654,40.0133,39.9494,39.9654,57540.0
2016-10-19 13:00:00,50.01,50.04,50.0,50.02,56474.0,39.9654,39.9894,39.9574,39.9734,56474.0
2016-10-19 13:10:00,50.03,50.07,50.01,50.05,37288.0,39.9814,40.0133,39.9654,39.9974,37288.0
2016-10-19 13:20:00,50.05,50.07,50.04,50.05,45170.0,39.9974,40.0133,39.9894,39.9974,45170.0
2016-10-19 13:30:00,50.05,50.07,50.04,50.07,46687.0,39.9974,40.0133,39.9894,40.0133,46687.0
2016-10-19 13:40:00,50.07,50.07,50.03,50.04,37059.0,40.0133,40.0133,39.9814,39.9894,37059.0
2016-10-19 13:50:00,50.03,50.04,49.95,50.0,52345.0,39.9814,39.9894,39.9174,39.9574,52345.0
2016-10-19 14:00:00,50.0,50.06,49.99,50.06,37445.0,39.9574,40.0053,39.9494,40.0053,37445.0
2016-10-19 14:10:00,50.06,50.13,50.06,50.08,44549.0,40.0053,40.0613,40.0053,40.0213,44549.0
2016-10-19 14:20:00,50.08,50.1,50.02,50.03,33118.0,40.0213,40.0373,39.9734,39.9814,33118.0
2016-10-19 14:30:00,50.03,50.04,50.0,50.0,57420.0,39.9814,39.9894,39.9574,39.9574,57420.0
2016-10-19 14:40:00,50.0,50.01,49.97,49.99,53009.0,39.9574,39.9654,39.9334,39.9494,53009.0
2016-10-19 14:50:00,50.0,50.01,49.97,50.0,70597.0,39.9574,39.9654,39.9334,39.9574,70597.0
2016-10-19 15:00:00,50.0,50.0,49.96,50.0,82986.0,39.9574,39.9574,39.9254,39.9574,82986.0
2016-10-19 15:10:00,50.0,50.04,49.99,50.04,46679.0,39.9574,39.9894,39.9494,39.9894,46679.0
2016-10-19 15:20:00,50.04,50.07,50.03,50.05,76060.0,39.9894,40.0133,39.9814,39.9974,76060.0
2016-10-19 15:30:00,50.05,50.06,50.01,50.02,93079.0,39.9974,40.0053,39.9654,39.9734,93079.0
2016-10-19 15:40:00,50.01,50.05,49.99,50.0,147387.0,39.9654,39.9974,39.9494,39.9574,147387.0
2016-10-19 15:50:00,50.0,50.0,49.89,49.92,313201.0,39.9574,39.9574,39.8695,39.8935,313201.0
2016-10-20 09:30:00,49.78,49.89,49.66,49.78,127425.0,39.7816,39.8695,39.6857,39.7816,127425.0
2016-10-20 09:40:00,49.78,50.01,49.76,50.0,146723.0,39.7816,39.9654,39.7656,39.9574,146723.0
2016-10-20 09:50:00,50.0,50.06,49.92,50.04,86706.0,39.9574,40.0053,39.8935,39.9894,86706.0
2016-10-20 10:00:00,50.05,50.14,50.04,50.09,65960.0,39.9974,40.0693,39.9894,40.0293,65960.0
2016-10-20 10:10:00,50.08,50.1,49.99,49.99,79851.0,40.0213,40.0373,39.9494,39.9494,79851.0
2016-10-20 10:20:00,50.0,50.01,49.87,49.93,56091.0,39.9574,39.9654,39.8535,39.9015,56091.0
2016-10-20 10:30:00,49.92,49.92,49.76,49.87,86097.0,39.8935,39.8935,39.7656,39.8535,86097.0
2016-10-20 10:40:00,49.87,49.88,49.79,49.86,117841.0,39.8535,39.8615,39.7896,39.8455,117841.0
2016-10-20 10:50:00,49.85,49.86,49.77,49.84,35143.0,39.8375,39.8455,39.7736,39.8295,35143.0
2016-10-20 11:00:00,49.83,49.86,49.77,49.79,45096.0,39.8215,39.8455,39.7736,39.7896,45096.0
2016-10-20 11:10:00,49.79,49.85,49.77,49.78,48644.0,39.7896,39.8375,39.7736,39.7816,48644.0
2016-10-20 11:20:00,49.78,49.85,49.76,49.81,68164.0,39.7816,39.8375,39.7656,39.8056,68164.0
2016-10-20 11:30:00,49.8,49.83,49.75,49.82,26500.0,39.7976,39.8215,39.7576,39.8135,26500.0
2016-10-20 11:40:00,49.82,49.9,49.81,49.9,31011.0,39.8135,39.8775,39.8056,39.8775,31011.0
2016-10-20 11:50:00,49.9,50.03,49.84,50.03,82918.0,39.8775,39.9814,39.8295,39.9814,82918.0
2016-10-20 12:00:00,50.03,50.1,50.0,50.09,37016.0,39.9814,40.0373,39.9574,40.0293,37016.0
2016-10-20 12:10:00,50.09,50.14,50.09,50.14,41176.0,40.0293,40.0693,40.0293,40.0693,41176.0
2016-10-20 12:20:00,50.14,50.16,50.08,50.1,101711.0,40.0693,40.0853,40.0213,40.0373,101711.0
2016-10-20 12:30:00,50.09,50.11,50.03,50.11,44155.0,40.0293,40.0453,39.9814,40.0453,44155.0
2016-10-20 12:40:00,50.12,50.17,50.1,50.14,35843.0,40.0533,40.0932,40.0373,40.0693,35843.0
2016-10-20 12:50:00,50.14,50.15,50.1,50.15,53295.0,40.0693,40.0773,40.0373,40.0773,53295.0
2016-10-20 13:00:00,50.14,50.22,50.13,50.21,38926.0,40.0693,40.1332,40.0613,40.1252,38926.0
2016-10-20 13:10:00,50.2,50.21,50.13,50.15,38561.0,40.1172,40.1252,40.0613,40.0773,38561.0
2016-10-20 13:20:00,50.14,50.17,50.12,50.15,30141.0,40.0693,40.0932,40.0533,40.0773,30141.0
2016-10-20 13:30:00,50.15,50.23,50.14,50.23,57984.0,40.0773,40.1412,40.0693,40.1412,57984.0
2016-10-20 13:40:00,50.22,50.24,50.14,50.14,32431.0,40.1332,40.1492,40.0693,40.0693,32431.0
2016-10-20 13:50:00,50.14,50.14,50.07,50.11,85429.0,40.0693,40.0693,40.0133,40.0453,85429.0
2016-10-20 14:00:00,50.11,50.2,50.1,50.17,33121.0,40.0453,40.1172,40.0373,40.0932,33121.0
2016-10-20 14:10:00,50.16,50.2,50.13,50.14,30619.0,40.0853,40.1172,40.0613,40.0693,30619.0
2016-10-20 14:20:00,50.14,50.19,50.1,50.19,54050.0,40.0693,40.1092,40.0373,40.1092,54050.0
2016-10-20 14:30:00,50.19,50.2,50.14,50.15,38622.0,40.1092,40.1172,40.0693,40.0773,38622.0
2016-10-20 14:40:00,50.16,50.25,50.15,50.25,39108.0,40.0853,40.1572,40.0773,40.1572,39108.0
2016-10-20 14:50:00,50.24,50.24,50.19,50.21,34893.0,40.1492,40.1492,40.1092,40.1252,34893.0
2016-10-20 15:00:00,50.2,50.21,50.13,50.16,53497.0,40.1172,40.1252,40.0613,40.0853,53497.0
2016-10-20 15:10:00,50.15,50.2,50.14,50.15,47835.0,40.0773,40.1172,40.0693,40.0773,47835.0
2016-10-20 15:20:00,50.16,50.2,50.14,50.14,67767.0,40.0853,40.1172,40.0693,40.0693,67767.0
2016-10-20 15:30:00,50.14,50.16,50.12,50.15,63529.0,40.0693,40.0853,40.0533,40.0773,63529.0
2016-10-20 15:40:00,50.15,50.22,50.13,50.22,115772.0,40.0773,40.1332,40.0613,40.1332,115772.0
2016-10-20 15:50:00,50.21,50.25,50.15,50.16,165297.0,40.1252,40.1572,40.0773,40.0853,165297.0
2016-10-21 09:30:00,49.74,49.85,49.56,49.79,253228.0,39.7496,39.8375,39.6058,39.7896,253228.0
2016-10-21 09:40:00,49.81,49.87,49.74,49.81,76881.0,39.8056,39.8535,39.7496,39.8056,76881.0
2016-10-21 09:50:00,49.82,49.92,49.73,49.78,172710.0,39.8135,39.8935,39.7416,39.7816,172710.0
2016-10-21 10:00:00,49.78,49.83,49.66,49.78,104812.0,39.7816,39.8215,39.6857,39.7816,104812.0
2016-10-21 10:10:00,49.79,49.88,49.72,49.88,108918.0,39.7896,39.8615,39.7336,39.8615,108918.0
2016-10-21 10:20:00,49.88,49.89,49.82,49.85,110099.0,39.8615,39.8695,39.8135,39.8375,110099.0
2016-10-21 10:30:00,49.86,50.02,49.85,50.0,69504.0,39.8455,39.9734,39.8375,39.9574,69504.0
2016-10-21 10:40:00,50.01,50.11,50.0,50.05,113721.0,39.9654,40.0453,39.9574,39.9974,113721.0
2016-10-21 10:50:00,50.05,50.26,50.01,50.19,189283.0,39.9974,40.1652,39.9654,40.1092,189283.0
2016-10-21 11:00:00,50.19,50.2,50.08,50.11,117402.0,40.1092,40.1172,40.0213,40.0453,117402.0
2016-10-21 11:10:00,50.11,50.14,50.02,50.05,60601.0,40.0453,40.0693,39.9734,39.9974,60601.0
2016-10-21 11:20:00,50.06,50.11,49.99,50.11,108528.0,40.0053,40.0453,39.9494,40.0453,108528.0
2016-10-21 11:30:00,50.1,50.16,50.07,50.1,57871.0,40.0373,40.0853,40.0133,40.0373,57871.0
2016-10-21 11:40:00,50.1,50.21,50.09,50.2,60110.0,40.0373,40.1252,40.0293,40.1172,60110.0
2016-10-21 11:50:00,50.2,50.24,50.15,50.19,57049.0,40.1172,40.1492,40.0773,40.1092,57049.0
2016-10-21 12:00:00,50.2,50.26,50.18,50.24,47760.0,40.1172,40.1652,40.1012,40.1492,47760.0
2016-10-21 12:10:00,50.24,50.26,50.2,50.22,53891.0,40.1492,40.1652,40.1172,40.1332,53891.0
2016-10-21 12:20:00,50.22,50.22,50.09,50.11,51061.0,40.1332,40.1332,40.0293,40.0453,51061.0
2016-10-21 12:30:00,50.11,50.13,50.07,50.1,38319.0,40.0453,40.0613,40.0133,40.0373,38319.0
2016-10-21 12:40:00,50.09,50.12,50.08,50.11,40180.0,40.0293,40.0533,40.0213,40.0453,40180.0
2016-10-21 12:50:00,50.11,50.11,50.07,50.1,46600.0,40.0453,40.0453,40.0133,40.0373,46600.0
2016-10-21 13:00:00,50.1,50.15,50.09,50.14,82369.0,40.0373,40.0773,40.0293,40.0693,82369.0
2016-10-21 13:10:00,50.13,50.16,50.12,50.15,39608.0,40.0613,40.0853,40.0533,40.0773,39608.0
2016-10-21 13:20:00,50.16,50.2,50.08,50.08,46997.0,40.0853,40.1172,40.0213,40.0213,46997.0
2016-10-21 13:30:00,50.08,50.12,50.04,50.12,60158.0,40.0213,40.0533,39.9894,40.0533,60158.0
2016-10-21 13:40:00,50.11,50.16,50.09,50.15,44666.0,40.0453,40.0853,40.0293,40.0773,44666.0
2016-10-21 13:50:00,50.16,50.2,50.11,50.14,47136.0,40.0853,40.1172,40.0453,40.0693,47136.0
2016-10-21 14:00:00,50.14,50.15,50.11,50.13,43176.0,40.0693,40.0773,40.0453,40.0613,43176.0
2016-10-21 14:10:00,50.12,50.13,50.09,50.12,37726.0,40.0533,40.0613,40.0293,40.0533,37726.0
2016-10-21 14:20:00,50.12,50.16,50.11,50.12,61493.0,40.0533,40.0853,40.0453,40.0533,61493.0
2016-10-21 14:30:00,50.12,50.16,50.1,50.15,25453.0,40.0533,40.0853,40.0373,40.0773,25453.0
2016-10-21 14:40:00,50.16,50.2,50.14,50.14,33448.0,40.0853,40.1172,40.0693,40.0693,33448.0
2016-10-21 14:50:00,50.14,50.19,50.14,50.17,33778.0,40.0693,40.1092,40.0693,40.0932,33778.0
2016-10-21 15:00:00,50.18,50.2,50.14,50.18,42600.0,40.1012,40.1172,40.0693,40.1012,42600.0
2016-10-21 15:10:00,50.19,50.2,50.16,50.16,28783.0,40.1092,40.1172,40.0853,40.0853,28783.0
2016-10-21 15:20:00,50.15,50.18,50.11,50.17,66450.0,40.0773,40.1012,40.0453,40.0932,66450.0
2016-10-21 15:30:00,50.16,50.17,50.11,50.13,42067.0,40.0853,40.0932,40.0453,40.0613,42067.0
2016-10-21 15:40:00,50.12,50.13,50.09,50.1,89054.0,40.0533,40.0613,40.0293,40.0373,89054.0
2016-10-21 15:50:00,50.11,50.14,50.06,50.11,285866.0,40.0453,40.0693,40.0053,40.0453,285866.0
2016-10-24 09:30:00,50.53,50.61,50.35,50.56,83067.0,40.3809,40.4449,40.2371,40.4049,83067.0
2016-10-24 09:40:00,50.57,50.58,50.46,50.53,59363.0,40.4129,40.4209,40.325,40.3809,59363.0
2016-10-24 09:50:00,50.54,50.58,50.48,50.49,56059.0,40.3889,40.4209,40.341,40.349,56059.0
2016-10-24 10:00:00,50.49,50.5,50.41,50.42,45702.0,40.349,40.357,40.285,40.293,45702.0
2016-10-24 10:10:00,50.41,50.44,50.29,50.3,51316.0,40.285,40.309,40.1891,40.1971,51316.0
2016-10-24 10:20:00,50.31,50.31,50.23,50.25,23288.0,40.2051,40.2051,40.1412,40.1572,23288.0
2016-10-24 10:30:00,50.26,50.42,50.26,50.4,45235.0,40.1652,40.293,40.1652,40.2771,45235.0
2016-10-24 10:40:00,50.41,50.44,50.37,50.43,85428.0,40.285,40.309,40.2531,40.301,85428.0
2016-10-24 10:50:00,50.43,50.46,50.4,50.43,27867.0,40.301,40.325,40.2771,40.301,27867.0
2016-10-24 11:00:00,50.43,50.48,50.42,50.46,47630.0,40.301,40.341,40.293,40.325,47630.0
2016-10-24 11:10:00,50.46,50.47,50.4,50.42,40734.0,40.325,40.333,40.2771,40.293,40734.0
2016-10-24 11:20:00,50.42,50.46,50.4,50.4,39075.0,40.293,40.325,40.2771,40.2771,39075.0
2016-10-24 11:30:00,50.4,50.46,50.4,50.41,30428.0,40.2771,40.325,40.2771,40.285,30428.0
2016-10-24 11:40:00,50.41,50.43,50.34,50.38,119385.0,40.285,40.301,40.2291,40.2611,119385.0
2016-10-24 11:50:00,50.38,50.43,50.35,50.37,48443.0,40.2611,40.301,40.2371,40.2531,48443.0
2016-10-24 12:00:00,50.37,50.37,50.32,50.35,52436.0,40.2531,40.2531,40.2131,40.2371,52436.0
2016-10-24 12:10:00,50.34,50.35,50.28,50.3,16302.0,40.2291,40.2371,40.1812,40.1971,16302.0
2016-10-24 12:20:00,50.3,50.34,50.25,50.25,20906.0,40.1971,40.2291,40.1572,40.1572,20906.0
2016-10-24 12:30:00,50.23,50.25,50.15,50.17,21116.0,40.1412,40.1572,40.0773,40.0932,21116.0
2016-10-24 12:40:00,50.17,50.17,50.12,50.13,14026.0,40.0932,40.0932,40.0533,40.0613,14026.0
2016-10-24 12:50:00,50.13,50.22,50.13,50.21,22490.0,40.0613,40.1332,40.0613,40.1252,22490.0
2016-10-24 13:00:00,50.22,50.25,50.2,50.25,20379.0,40.1332,40.1572,40.1172,40.1572,20379.0
2016-10-24 13:10:00,50.25,50.25,50.19,50.22,13799.0,40.1572,40.1572,40.1092,40.1332,13799.0
2016-10-24 13:20:00,50.22,50.24,50.2,50.23,21276.0,40.1332,40.1492,40.1172,40.1412,21276.0
2016-10-24 13:30:00,50.23,50.24,50.18,50.18,26761.0,40.1412,40.1492,40.1012,40.1012,26761.0
2016-10-24 13:40:00,50.18,50.23,50.18,50.21,28399.0,40.1012,40.1412,40.1012,40.1252,28399.0
2016-10-24 13:50:00,50.2,50.25,50.19,50.24,23453.0,40.1172,40.1572,40.1092,40.1492,23453.0
2016-10-24 14:00:00,50.24,50.31,50.23,50.3,33545.0,40.1492,40.2051,40.1412,40.1971,33545.0
2016-10-24 14:10:00,50.29,50.3,50.23,50.26,28239.0,40.1891,40.1971,40.1412,40.1652,28239.0
2016-10-24 14:20:00,50.25,50.3,50.24,50.29,26798.0,40.1572,40.1971,40.1492,40.1891,26798.0
2016-10-24 14:30:00,50.28,50.3,50.25,50.28,24371.0,40.1812,40.1971,40.1572,40.1812,24371.0
2016-10-24 14:40:00,50.28,50.31,50.26,50.28,30510.0,40.1812,40.2051,40.1652,40.1812,30510.0
2016-10-24 14:50:00,50.27,50.3,50.26,50.28,22080.0,40.1732,40.1971,40.1652,40.1812,22080.0
2016-10-24 15:00:00,50.28,50.33,50.28,50.31,37811.0,40.1812,40.2211,40.1812,40.2051,37811.0
2016-10-24 15:10:00,50.31,50.37,50.3,50.35,43666.0,40.2051,40.2531,40.1971,40.2371,43666.0
2016-10-24 15:20:00,50.34,50.4,50.34,50.39,56689.0,40.2291,40.2771,40.2291,40.2691,56689.0
2016-10-24 15:30:00,50.39,50.39,50.33,50.38,58112.0,40.2691,40.2691,40.2211,40.2611,58112.0
2016-10-24 15:40:00,50.38,50.38,50.3,50.34,112274.0,40.2611,40.2611,40.1971,40.2291,112274.0
2016-10-24 15:50:00,50.35,50.37,50.3,50.3,239702.0,40.2371,40.2531,40.1971,40.1971,239702.0
2016-10-25 09:30:00,50.21,50.39,50.1,50.2,117332.0,40.1252,40.2691,40.0373,40.1172,117332.0
2016-10-25 09:40:00,50.19,50.31,50.18,50.29,38392.0,40.1092,40.2051,40.1012,40.1891,38392.0
2016-10-25 09:50:00,50.28,50.32,50.22,50.27,35968.0,40.1812,40.2131,40.1332,40.1732,35968.0
2016-10-25 10:00:00,50.28,50.34,50.24,50.28,49379.0,40.1812,40.2291,40.1492,40.1812,49379.0
2016-10-25 10:10:00,50.29,50.36,50.27,50.31,47241.0,40.1891,40.2451,40.1732,40.2051,47241.0
2016-10-25 10:20:00,50.31,50.31,50.14,50.16,36708.0,40.2051,40.2051,40.0693,40.0853,36708.0
2016-10-25 10:30:00,50.16,50.16,50.02,50.03,40020.0,40.0853,40.0853,39.9734,39.9814,40020.0
2016-10-25 10:40:00,50.02,50.02,49.83,49.89,51247.0,39.9734,39.9734,39.8215,39.8695,51247.0
2016-10-25 10:50:00,49.88,49.95,49.85,49.95,37381.0,39.8615,39.9174,39.8375,39.9174,37381.0
2016-10-25 11:00:00,49.94,50.02,49.92,50.0,33893.0,39.9094,39.9734,39.8935,39.9574,33893.0
2016-10-25 11:10:00,50.01,50.04,49.98,50.0,51454.0,39.9654,39.9894,39.9414,39.9574,51454.0
2016-10-25 11:20:00,50.0,50.01,49.86,49.98,42988.0,39.9574,39.9654,39.8455,39.9414,42988.0
2016-10-25 11:30:00,49.97,50.1,49.97,50.05,67340.0,39.9334,40.0373,39.9334,39.9974,67340.0
2016-10-25 11:40:00,50.06,50.11,50.04,50.08,38431.0,40.0053,40.0453,39.9894,40.0213,38431.0
2016-10-25 11:50:00,50.08,50.14,50.08,50.12,34377.0,40.0213,40.0693,40.0213,40.0533,34377.0
2016-10-25 12:00:00,50.12,50.14,50.03,50.05,35224.0,40.0533,40.0693,39.9814,39.9974,35224.0
2016-10-25 12:10:00,50.04,50.08,50.0,50.06,24792.0,39.9894,40.0213,39.9574,40.0053,24792.0
2016-10-25 12:20:00,50.07,50.08,50.02,50.05,14758.0,40.0133,40.0213,39.9734,39.9974,14758.0
2016-10-25 12:30:00,50.04,50.1,50.04,50.1,14626.0,39.9894,40.0373,39.9894,40.0373,14626.0
2016-10-25 12:40:00,50.11,50.16,50.08,50.14,21344.0,40.0453,40.0853,40.0213,40.0693,21344.0
2016-10-25 12:50:00,50.14,50.14,50.09,50.11,25577.0,40.0693,40.0693,40.0293,40.0453,25577.0
2016-10-25 13:00:00,50.11,50.14,50.08,50.14,43891.0,40.0453,40.0693,40.0213,40.0693,43891.0
2016-10-25 13:10:00,50.14,50.23,50.13,50.2,93833.0,40.0693,40.1412,40.0613,40.1172,93833.0
2016-10-25 13:20:00,50.2,50.23,50.18,50.2,44038.0,40.1172,40.1412,40.1012,40.1172,44038.0
2016-10-25 13:30:00,50.2,50.22,50.18,50.2,51035.0,40.1172,40.1332,40.1012,40.1172,51035.0
2016-10-25 13:40:00,50.21,50.22,50.18,50.2,33509.0,40.1252,40.1332,40.1012,40.1172,33509.0
2016-10-25 13:50:00,50.2,50.27,50.2,50.27,37414.0,40.1172,40.1732,40.1172,40.1732,37414.0
2016-10-25 14:00:00,50.27,50.32,50.26,50.31,31056.0,40.1732,40.2131,40.1652,40.2051,31056.0
2016-10-25 14:10:00,50.3,50.33,50.26,50.29,64522.0,40.1971,40.2211,40.1652,40.1891,64522.0
2016-10-25 14:20:00,50.28,50.33,50.28,50.29,33002.0,40.1812,40.2211,40.1812,40.1891,33002.0
2016-10-25 14:30:00,50.29,50.31,50.26,50.31,38803.0,40.1891,40.2051,40.1652,40.2051,38803.0
2016-10-25 14:40:00,50.3,50.31,50.29,50.3,28149.0,40.1971,40.2051,40.1891,40.1971,28149.0
2016-10-25 14:50:00,50.29,50.3,50.25,50.25,36357.0,40.1891,40.1971,40.1572,40.1572,36357.0
2016-10-25 15:00:00,50.26,50.28,50.24,50.25,39458.0,40.1652,40.1812,40.1492,40.1572,39458.0
2016-10-25 15:10:00,50.24,50.25,50.22,50.22,54251.0,40.1492,40.1572,40.1332,40.1332,54251.0
2016-10-25 15:20:00,50.22,50.26,50.22,50.25,33785.0,40.1332,40.1652,40.1332,40.1572,33785.0
2016-10-25 15:30:00,50.25,50.26,50.19,50.19,43091.0,40.1572,40.1652,40.1092,40.1092,43091.0
2016-10-25 15:40:00,50.19,50.22,50.19,50.22,70453.0,40.1092,40.1332,40.1092,40.1332,70453.0
2016-10-25 15:50:00,50.22,50.22,50.08,50.11,387631.0,40.1332,40.1332,40.0213,40.0453,387631.0
2016-10-26 09:30:00,49.93,50.11,49.82,50.05,77002.0,39.9015,40.0453,39.8135,39.9974,77002.0
2016-10-26 09:40:00,50.05,50.19,50.02,50.03,56184.0,39.9974,40.1092,39.9734,39.9814,56184.0
2016-10-26 09:50:00,50.03,50.03,49.93,49.99,32334.0,39.9814,39.9814,39.9015,39.9494,32334.0
2016-10-26 10:00:00,49.99,50.03,49.92,49.98,58331.0,39.9494,39.9814,39.8935,39.9414,58331.0
2016-10-26 10:10:00,49.98,50.02,49.92,49.96,36068.0,39.9414,39.9734,39.8935,39.9254,36068.0
2016-10-26 10:20:00,49.96,50.05,49.95,49.97,63563.0,39.9254,39.9974,39.9174,39.9334,63563.0
2016-10-26 10:30:00,49.97,50.19,49.96,50.15,128051.0,39.9334,40.1092,39.9254,40.0773,128051.0
2016-10-26 10:40:00,50.15,50.17,50.1,50.13,48815.0,40.0773,40.0932,40.0373,40.0613,48815.0
2016-10-26 10:50:00,50.14,50.41,50.13,50.41,57360.0,40.0693,40.285,40.0613,40.285,57360.0
2016-10-26 11:00:00,50.39,50.52,50.36,50.48,87090.0,40.2691,40.373,40.2451,40.341,87090.0
2016-10-26 11:10:00,50.48,50.49,50.39,50.4,52976.0,40.341,40.349,40.2691,40.2771,52976.0
2016-10-26 11:20:00,50.41,50.59,50.41,50.55,159446.0,40.285,40.4289,40.285,40.3969,159446.0
2016-10-26 11:30:00,50.55,50.6,50.51,50.54,110314.0,40.3969,40.4369,40.365,40.3889,110314.0
2016-10-26 11:40:00,50.54,50.61,50.51,50.6,24197.0,40.3889,40.4449,40.365,40.4369,24197.0
2016-10-26 11:50:00,50.6,50.64,50.53,50.53,109210.0,40.4369,40.4688,40.3809,40.3809,109210.0
2016-10-26 12:00:00,50.53,50.57,50.5,50.52,25997.0,40.3809,40.4129,40.357,40.373,25997.0
2016-10-26 12:10:00,50.52,50.53,50.5,50.5,107338.0,40.373,40.3809,40.357,40.357,107338.0
2016-10-26 12:20:00,50.5,50.55,50.49,50.55,27328.0,40.357,40.3969,40.349,40.3969,27328.0
2016-10-26 12:30:00,50.56,50.61,50.55,50.61,28898.0,40.4049,40.4449,40.3969,40.4449,28898.0
2016-10-26 12:40:00,50.62,50.65,50.6,50.61,41625.0,40.4529,40.4768,40.4369,40.4449,41625.0
2016-10-26 12:50:00,50.61,50.64,50.57,50.57,39285.0,40.4449,40.4688,40.4129,40.4129,39285.0
2016-10-26 13:00:00,50.58,50.65,50.55,50.55,37626.0,40.4209,40.4768,40.3969,40.3969,37626.0
2016-10-26 13:10:00,50.55,50.56,50.44,50.52,138522.0,40.3969,40.4049,40.309,40.373,138522.0
2016-10-26 13:20:00,50.52,50.55,50.5,50.52,20307.0,40.373,40.3969,40.357,40.373,20307.0
2016-10-26 13:30:00,50.52,50.55,50.47,50.5,34209.0,40.373,40.3969,40.333,40.357,34209.0
2016-10-26 13:40:00,50.5,50.5,50.36,50.4,32220.0,40.357,40.357,40.2451,40.2771,32220.0
2016-10-26 13:50:00,50.39,50.41,50.31,50.36,42510.0,40.2691,40.285,40.2051,40.2451,42510.0
2016-10-26 14:00:00,50.36,50.38,50.28,50.32,44048.0,40.2451,40.2611,40.1812,40.2131,44048.0
2016-10-26 14:10:00,50.32,50.39,50.28,50.31,46969.0,40.2131,40.2691,40.1812,40.2051,46969.0
2016-10-26 14:20:00,50.3,50.37,50.28,50.37,44656.0,40.1971,40.2531,40.1812,40.2531,44656.0
2016-10-26 14:30:00,50.37,50.4,50.31,50.38,40394.0,40.2531,40.2771,40.2051,40.2611,40394.0
2016-10-26 14:40:00,50.39,50.42,50.37,50.38,54077.0,40.2691,40.293,40.2531,40.2611,54077.0
2016-10-26 14:50:00,50.38,50.47,50.34,50.44,63198.0,40.2611,40.333,40.2291,40.309,63198.0
2016-10-26 15:00:00,50.44,50.46,50.38,50.38,28299.0,40.309,40.325,40.2611,40.2611,28299.0
2016-10-26 15:10:00,50.38,50.49,50.38,50.47,37816.0,40.2611,40.349,40.2611,40.333,37816.0
2016-10-26 15:20:00,50.46,50.53,50.46,50.47,46490.0,40.325,40.3809,40.325,40.333,46490.0
2016-10-26 15:30:00,50.48,50.52,50.44,50.47,57122.0,40.341,40.373,40.309,40.333,57122.0
2016-10-26 15:40:00,50.48,50.5,50.44,50.46,120171.0,40.341,40.357,40.309,40.325,120171.0
2016-10-26 15:50:00,50.45,50.46,50.41,50.44,168090.0,40.317,40.325,40.285,40.309,168090.0
2016-10-27 09:30:00,50.4,50.47,50.02,50.09,137767.0,40.2771,40.333,39.9734,40.0293,137767.0
2016-10-27 09:40:00,50.09,50.22,50.05,50.19,66700.0,40.0293,40.1332,39.9974,40.1092,66700.0
2016-10-27 09:50:00,50.2,50.24,50.09,50.14,169379.0,40.1172,40.1492,40.0293,40.0693,169379.0
2016-10-27 10:00:00,50.14,50.18,49.99,50.01,79242.0,40.0693,40.1012,39.9494,39.9654,79242.0
2016-10-27 10:10:00,50.02,50.02,49.91,49.91,89821.0,39.9734,39.9734,39.8855,39.8855,89821.0
2016-10-27 10:20:00,49.92,50.01,49.82,50.01,118368.0,39.8935,39.9654,39.8135,39.9654,118368.0
2016-10-27 10:30:00,50.01,50.04,49.93,50.0,83528.0,39.9654,39.9894,39.9015,39.9574,83528.0
2016-10-27 10:40:00,50.0,50.23,49.99,50.22,87192.0,39.9574,40.1412,39.9494,40.1332,87192.0
2016-10-27 10:50:00,50.22,50.27,50.06,50.1,99816.0,40.1332,40.1732,40.0053,40.0373,99816.0
2016-10-27 11:00:00,50.1,50.14,49.99,50.07,79183.0,40.0373,40.0693,39.9494,40.0133,79183.0
2016-10-27 11:10:00,50.07,50.1,50.03,50.03,70702.0,40.0133,40.0373,39.9814,39.9814,70702.0
2016-10-27 11:20:00,50.03,50.04,49.92,49.94,68928.0,39.9814,39.9894,39.8935,39.9094,68928.0
2016-10-27 11:30:00,49.95,50.04,49.91,49.93,84037.0,39.9174,39.9894,39.8855,39.9015,84037.0
2016-10-27 11:40:00,49.93,49.98,49.87,49.91,71421.0,39.9015,39.9414,39.8535,39.8855,71421.0
2016-10-27 11:50:00,49.91,50.05,49.89,50.02,103370.0,39.8855,39.9974,39.8695,39.9734,103370.0
2016-10-27 12:00:00,50.02,50.04,49.94,49.99,93873.0,39.9734,39.9894,39.9094,39.9494,93873.0
2016-10-27 12:10:00,49.99,50.01,49.89,49.9,49498.0,39.9494,39.9654,39.8695,39.8775,49498.0
2016-10-27 12:20:00,49.9,49.92,49.85,49.88,63855.0,39.8775,39.8935,39.8375,39.8615,63855.0
2016-10-27 12:30:00,49.88,49.89,49.82,49.86,49678.0,39.8615,39.8695,39.8135,39.8455,49678.0
2016-10-27 12:40:00,49.87,49.87,49.8,49.87,60661.0,39.8535,39.8535,39.7976,39.8535,60661.0
2016-10-27 12:50:00,49.87,49.98,49.87,49.94,67896.0,39.8535,39.9414,39.8535,39.9094,67896.0
2016-10-27 13:00:00,49.94,49.97,49.92,49.93,67138.0,39.9094,39.9334,39.8935,39.9015,67138.0
2016-10-27 13:10:00,49.93,50.03,49.93,50.0,74504.0,39.9015,39.9814,39.9015,39.9574,74504.0
2016-10-27 13:20:00,50.01,50.02,49.98,50.01,108932.0,39.9654,39.9734,39.9414,39.9654,108932.0
2016-10-27 13:30:00,50.01,50.06,49.97,50.06,86172.0,39.9654,40.0053,39.9334,40.0053,86172.0
2016-10-27 13:40:00,50.05,50.05,49.92,49.92,46479.0,39.9974,39.9974,39.8935,39.8935,46479.0
2016-10-27 13:50:00,49.93,50.0,49.92,49.98,34042.0,39.9015,39.9574,39.8935,39.9414,34042.0
2016-10-27 14:00:00,49.98,50.01,49.93,49.95,59999.0,39.9414,39.9654,39.9015,39.9174,59999.0
2016-10-27 14:10:00,49.95,50.01,49.92,49.96,45057.0,39.9174,39.9654,39.8935,39.9254,45057.0
2016-10-27 14:20:00,49.95,49.99,49.94,49.99,54097.0,39.9174,39.9494,39.9094,39.9494,54097.0
2016-10-27 14:30:00,49.98,49.98,49.83,49.86,63134.0,39.9414,39.9414,39.8215,39.8455,63134.0
2016-10-27 14:40:00,49.85,49.88,49.81,49.82,66627.0,39.8375,39.8615,39.8056,39.8135,66627.0
2016-10-27 14:50:00,49.82,49.86,49.8,49.86,49359.0,39.8135,39.8455,39.7976,39.8455,49359.0
2016-10-27 15:00:00,49.86,49.87,49.81,49.85,52894.0,39.8455,39.8535,39.8056,39.8375,52894.0
2016-10-27 15:10:00,49.84,49.87,49.75,49.75,103633.0,39.8295,39.8535,39.7576,39.7576,103633.0
2016-10-27 15:20:00,49.75,49.82,49.74,49.8,110693.0,39.7576,39.8135,39.7496,39.7976,110693.0
2016-10-27 15:30:00,49.8,49.85,49.79,49.83,160466.0,39.7976,39.8375,39.7896,39.8215,160466.0
2016-10-27 15:40:00,49.82,49.84,49.78,49.83,123804.0,39.8135,39.8295,39.7816,39.8215,123804.0
2016-10-27 15:50:00,49.83,49.87,49.81,49.84,273094.0,39.8215,39.8535,39.8056,39.8295,273094.0
2016-10-28 09:30:00,49.93,50.31,49.93,50.3,98620.0,39.9015,40.2051,39.9015,40.1971,98620.0
2016-10-28 09:40:00,50.29,50.39,50.23,50.25,46896.0,40.1891,40.2691,40.1412,40.1572,46896.0
2016-10-28 09:50:00,50.26,50.36,50.23,50.26,57598.0,40.1652,40.2451,40.1412,40.1652,57598.0
2016-10-28 10:00:00,50.25,50.3,50.13,50.14,42526.0,40.1572,40.1971,40.0613,40.0693,42526.0
2016-10-28 10:10:00,50.14,50.21,50.07,50.14,43984.0,40.0693,40.1252,40.0133,40.0693,43984.0
2016-10-28 10:20:00,50.13,50.22,50.09,50.15,28773.0,40.0613,40.1332,40.0293,40.0773,28773.0
2016-10-28 10:30:00,50.15,50.27,50.14,50.25,193349.0,40.0773,40.1732,40.0693,40.1572,193349.0
2016-10-28 10:40:00,50.25,50.32,50.24,50.32,51998.0,40.1572,40.2131,40.1492,40.2131,51998.0
2016-10-28 10:50:00,50.31,50.33,50.23,50.24,45842.0,40.2051,40.2211,40.1412,40.1492,45842.0
2016-10-28 11:00:00,50.25,50.29,50.23,50.26,71815.0,40.1572,40.1891,40.1412,40.1652,71815.0
2016-10-28 11:10:00,50.27,50.3,50.21,50.26,63435.0,40.1732,40.1971,40.1252,40.1652,63435.0
2016-10-28 11:20:00,50.26,50.34,50.25,50.28,132128.0,40.1652,40.2291,40.1572,40.1812,132128.0
2016-10-28 11:30:00,50.29,50.31,50.24,50.25,96763.0,40.1891,40.2051,40.1492,40.1572,96763.0
2016-10-28 11:40:00,50.26,50.3,50.22,50.3,44901.0,40.1652,40.1971,40.1332,40.1971,44901.0
2016-10-28 11:50:00,50.29,50.3,50.25,50.25,48965.0,40.1891,40.1971,40.1572,40.1572,48965.0
2016-10-28 12:00:00,50.26,50.31,50.24,50.28,169417.0,40.1652,40.2051,40.1492,40.1812,169417.0
2016-10-28 12:10:00,50.27,50.3,50.24,50.25,53974.0,40.1732,40.1971,40.1492,40.1572,53974.0
2016-10-28 12:20:00,50.25,50.27,50.2,50.23,70507.0,40.1572,40.1732,40.1172,40.1412,70507.0
2016-10-28 12:30:00,50.22,50.26,50.2,50.26,112717.0,40.1332,40.1652,40.1172,40.1652,112717.0
2016-10-28 12:40:00,50.26,50.43,50.25,50.43,108079.0,40.1652,40.301,40.1572,40.301,108079.0
2016-10-28 12:50:00,50.42,50.48,50.4,50.42,50904.0,40.293,40.341,40.2771,40.293,50904.0
2016-10-28 13:00:00,50.42,50.47,50.1,50.1,100204.0,40.293,40.333,40.0373,40.0373,100204.0
2016-10-28 13:10:00,50.1,50.13,49.99,50.05,121298.0,40.0373,40.0613,39.9494,39.9974,121298.0
2016-10-28 13:20:00,50.04,50.1,49.97,50.04,46432.0,39.9894,40.0373,39.9334,39.9894,46432.0
2016-10-28 13:30:00,50.03,50.03,49.65,49.65,181514.0,39.9814,39.9814,39.6777,39.6777,181514.0
2016-10-28 13:40:00,49.66,49.81,49.62,49.79,182658.0,39.6857,39.8056,39.6537,39.7896,182658.0
2016-10-28 13:50:00,49.78,49.83,49.65,49.67,59564.0,39.7816,39.8215,39.6777,39.6937,59564.0
2016-10-28 14:00:00,49.67,49.81,49.67,49.76,262388.0,39.6937,39.8056,39.6937,39.7656,262388.0
2016-10-28 14:10:00,49.76,49.93,49.69,49.89,93672.0,39.7656,39.9015,39.7097,39.8695,93672.0
2016-10-28 14:20:00,49.89,50.02,49.87,49.95,61931.0,39.8695,39.9734,39.8535,39.9174,61931.0
2016-10-28 14:30:00,49.95,50.1,49.89,50.02,99359.0,39.9174,40.0373,39.8695,39.9734,99359.0
2016-10-28 14:40:00,50.02,50.05,49.94,50.04,44997.0,39.9734,39.9974,39.9094,39.9894,44997.0
2016-10-28 14:50:00,50.04,50.19,50.03,50.18,59957.0,39.9894,40.1092,39.9814,40.1012,59957.0
2016-10-28 15:00:00,50.18,50.19,50.11,50.12,52997.0,40.1012,40.1092,40.0453,40.0533,52997.0
2016-10-28 15:10:00,50.12,50.13,50.04,50.11,48849.0,40.0533,40.0613,39.9894,40.0453,48849.0
2016-10-28 15:20:00,50.12,50.28,50.1,50.24,91633.0,40.0533,40.1812,40.0373,40.1492,91633.0
2016-10-28 15:30:00,50.23,50.23,50.07,50.1,114935.0,40.1412,40.1412,40.0133,40.0373,114935.0
2016-10-28 15:40:00,50.1,50.12,50.0,50.1,159018.0,40.0373,40.0533,39.9574,40.0373,159018.0
2016-10-28 15:50:00,50.1,50.13,50.02,50.08,260791.0,40.0373,40.0613,39.9734,40.0213,260791.0
2016-10-31 09:30:00,50.38,50.48,50.25,50.37,91316.0,40.2611,40.341,40.1572,40.2531,91316.0
2016-10-31 09:40:00,50.38,50.53,50.32,50.5,146537.0,40.2611,40.3809,40.2131,40.357,146537.0
2016-10-31 09:50:00,50.51,50.6,50.33,50.33,153045.0,40.365,40.4369,40.2211,40.2211,153045.0
2016-10-31 10:00:00,50.32,50.35,50.23,50.34,40349.0,40.2131,40.2371,40.1412,40.2291,40349.0
2016-10-31 10:10:00,50.33,50.47,50.29,50.46,64031.0,40.2211,40.333,40.1891,40.325,64031.0
2016-10-31 10:20:00,50.47,50.47,50.34,50.39,63128.0,40.333,40.333,40.2291,40.2691,63128.0
2016-10-31 10:30:00,50.39,50.4,50.18,50.22,40190.0,40.2691,40.2771,40.1012,40.1332,40190.0
2016-10-31 10:40:00,50.22,50.41,50.22,50.37,61141.0,40.1332,40.285,40.1332,40.2531,61141.0
2016-10-31 10:50:00,50.37,50.48,50.35,50.4,54382.0,40.2531,40.341,40.2371,40.2771,54382.0
2016-10-31 11:00:00,50.41,50.43,50.34,50.37,50287.0,40.285,40.301,40.2291,40.2531,50287.0
2016-10-31 11:10:00,50.38,50.48,50.35,50.47,143432.0,40.2611,40.341,40.2371,40.333,143432.0
2016-10-31 11:20:00,50.47,50.49,50.4,50.49,67611.0,40.333,40.349,40.2771,40.349,67611.0
2016-10-31 11:30:00,50.5,50.57,50.48,50.54,96753.0,40.357,40.4129,40.341,40.3889,96753.0
2016-10-31 11:40:00,50.54,50.54,50.37,50.38,46005.0,40.3889,40.3889,40.2531,40.2611,46005.0
2016-10-31 11:50:00,50.38,50.51,50.38,50.48,58087.0,40.2611,40.365,40.2611,40.341,58087.0
2016-10-31 12:00:00,50.47,50.51,50.39,50.45,71147.0,40.333,40.365,40.2691,40.317,71147.0
2016-10-31 12:10:00,50.44,50.52,50.43,50.5,64475.0,40.309,40.373,40.301,40.357,64475.0
2016-10-31 12:20:00,50.51,50.55,50.46,50.53,44108.0,40.365,40.3969,40.325,40.3809,44108.0
2016-10-31 12:30:00,50.53,50.6,50.53,50.55,47112.0,40.3809,40.4369,40.3809,40.3969,47112.0
2016-10-31 12:40:00,50.56,50.65,50.52,50.61,53537.0,40.4049,40.4768,40.373,40.4449,53537.0
2016-10-31 12:50:00,50.61,50.73,50.56,50.72,88400.0,40.4449,40.5408,40.4049,40.5328,88400.0
2016-10-31 13:00:00,50.71,50.72,50.55,50.57,165736.0,40.5248,40.5328,40.3969,40.4129,165736.0
2016-10-31 13:10:00,50.56,50.56,50.39,50.44,143163.0,40.4049,40.4049,40.2691,40.309,143163.0
2016-10-31 13:20:00,50.44,50.54,50.41,50.5,193206.0,40.309,40.3889,40.285,40.357,193206.0
2016-10-31 13:30:00,50.5,50.5,50.43,50.46,44925.0,40.357,40.357,40.301,40.325,44925.0
2016-10-31 13:40:00,50.46,50.53,50.45,50.51,47425.0,40.325,40.3809,40.317,40.365,47425.0
2016-10-31 13:50:00,50.5,50.53,50.38,50.4,58523.0,40.357,40.3809,40.2611,40.2771,58523.0
2016-10-31 14:00:00,50.4,50.44,50.38,50.38,47428.0,40.2771,40.309,40.2611,40.2611,47428.0
2016-10-31 14:10:00,50.39,50.49,50.36,50.48,125227.0,40.2691,40.349,40.2451,40.341,125227.0
2016-10-31 14:20:00,50.47,50.53,50.39,50.43,188177.0,40.333,40.3809,40.2691,40.301,188177.0
2016-10-31 14:30:00,50.44,50.56,50.43,50.56,116902.0,40.309,40.4049,40.301,40.4049,116902.0
2016-10-31 14:40:00,50.55,50.61,50.55,50.55,160005.0,40.3969,40.4449,40.3969,40.3969,160005.0
2016-10-31 14:50:00,50.55,50.63,50.54,50.57,152727.0,40.3969,40.4609,40.3889,40.4129,152727.0
2016-10-31 15:00:00,50.57,50.6,50.49,50.52,171922.0,40.4129,40.4369,40.349,40.373,171922.0
2016-10-31 15:10:00,50.52,50.54,50.43,50.43,211074.0,40.373,40.3889,40.301,40.301,211074.0
2016-10-31 15:20:00,50.42,50.48,50.39,50.48,217094.0,40.293,40.341,40.2691,40.341,217094.0
2016-10-31 15:30:00,50.48,50.55,50.44,50.5,221148.0,40.341,40.3969,40.309,40.357,221148.0
2016-10-31 15:40:00,50.51,50.61,50.45,50.61,319794.0,40.365,40.4449,40.317,40.4449,319794.0
2016-10-31 15:50:00,50.61,50.76,50.52,50.71,703515.0,40.4449,40.5647,40.373,40.5248,703515.0
2016-11-01 09:30:00,51.89,52.47,51.26,51.87,459307.0,41.4678,41.9313,40.9643,41.4518,459307.0
2016-11-01 09:40:00,51.86,52.12,51.66,51.93,307498.0,41.4438,41.6516,41.284,41.4997,307498.0
2016-11-01 09:50:00,51.92,52.15,51.78,52.05,237940.0,41.4918,41.6756,41.3799,41.5956,237940.0
2016-11-01 10:00:00,52.05,52.08,51.73,51.76,181067.0,41.5956,41.6196,41.3399,41.3639,181067.0
2016-11-01 10:10:00,51.76,51.88,51.69,51.79,157970.0,41.3639,41.4598,41.308,41.3879,157970.0
2016-11-01 10:20:00,51.81,51.88,51.71,51.71,139873.0,41.4039,41.4598,41.3239,41.3239,139873.0
2016-11-01 10:30:00,51.71,51.71,51.48,51.54,91506.0,41.3239,41.3239,41.1401,41.1881,91506.0
2016-11-01 10:40:00,51.55,51.56,51.39,51.5,199225.0,41.1961,41.2041,41.0682,41.1561,199225.0
2016-11-01 10:50:00,51.5,51.71,51.38,51.58,195955.0,41.1561,41.3239,41.0602,41.22,195955.0
2016-11-01 11:00:00,51.57,51.89,51.56,51.87,137526.0,41.2121,41.4678,41.2041,41.4518,137526.0
2016-11-01 11:10:00,51.86,51.87,51.65,51.69,104468.0,41.4438,41.4518,41.276,41.308,104468.0
2016-11-01 11:20:00,51.69,51.83,51.66,51.68,164939.0,41.308,41.4198,41.284,41.3,164939.0
2016-11-01 11:30:00,51.67,51.67,51.45,51.62,99177.0,41.292,41.292,41.1162,41.252,99177.0
2016-11-01 11:40:00,51.62,51.68,51.51,51.66,99847.0,41.252,41.3,41.1641,41.284,99847.0
2016-11-01 11:50:00,51.66,51.84,51.65,51.67,101544.0,41.284,41.4278,41.276,41.292,101544.0
2016-11-01 12:00:00,51.67,51.69,51.43,51.48,98044.0,41.292,41.308,41.1002,41.1401,98044.0
2016-11-01 12:10:00,51.48,51.53,51.36,51.39,148661.0,41.1401,41.1801,41.0442,41.0682,148661.0
2016-11-01 12:20:00,51.39,51.52,51.38,51.49,92183.0,41.0682,41.1721,41.0602,41.1481,92183.0
2016-11-01 12:30:00,51.49,51.53,51.43,51.44,88488.0,41.1481,41.1801,41.1002,41.1082,88488.0
2016-11-01 12:40:00,51.45,51.49,51.34,51.39,100312.0,41.1162,41.1481,41.0283,41.0682,100312.0
2016-11-01 12:50:00,51.39,51.53,51.36,51.49,92688.0,41.0682,41.1801,41.0442,41.1481,92688.0
2016-11-01 13:00:00,51.49,51.52,51.39,51.46,70084.0,41.1481,41.1721,41.0682,41.1242,70084.0
2016-11-01 13:10:00,51.46,51.54,51.44,51.49,104008.0,41.1242,41.1881,41.1082,41.1481,104008.0
2016-11-01 13:20:00,51.49,51.6,51.41,51.59,107759.0,41.1481,41.236,41.0842,41.228,107759.0
2016-11-01 13:30:00,51.57,51.58,51.45,51.48,88603.0,41.2121,41.22,41.1162,41.1401,88603.0
2016-11-01 13:40:00,51.47,51.49,51.24,51.29,77172.0,41.1321,41.1481,40.9483,40.9883,77172.0
2016-11-01 13:50:00,51.29,51.36,51.13,51.14,88613.0,40.9883,41.0442,40.8604,40.8684,88613.0
2016-11-01 14:00:00,51.14,51.15,50.9,50.99,128245.0,40.8684,40.8764,40.6766,40.7486,128245.0
2016-11-01 14:10:00,51.0,51.0,50.68,50.76,244907.0,40.7565,40.7565,40.5008,40.5647,244907.0
2016-11-01 14:20:00,50.76,51.2,50.68,51.08,167835.0,40.5647,40.9164,40.5008,40.8205,167835.0
2016-11-01 14:30:00,51.08,51.15,50.97,50.98,120158.0,40.8205,40.8764,40.7326,40.7406,120158.0
2016-11-01 14:40:00,50.97,51.05,50.9,50.94,106212.0,40.7326,40.7965,40.6766,40.7086,106212.0
2016-11-01 14:50:00,50.95,51.06,50.86,50.92,75538.0,40.7166,40.8045,40.6447,40.6926,75538.0
2016-11-01 15:00:00,50.92,51.02,50.85,50.94,102377.0,40.6926,40.7725,40.6367,40.7086,102377.0
2016-11-01 15:10:00,50.94,51.09,50.87,51.04,154332.0,40.7086,40.8285,40.6527,40.7885,154332.0
2016-11-01 15:20:00,51.03,51.04,50.9,51.02,118163.0,40.7805,40.7885,40.6766,40.7725,118163.0
2016-11-01 15:30:00,51.03,51.04,50.9,51.04,206072.0,40.7805,40.7885,40.6766,40.7885,206072.0
2016-11-01 15:40:00,51.03,51.08,50.95,50.96,335966.0,40.7805,40.8205,40.7166,40.7246,335966.0
2016-11-01 15:50:00,50.96,51.06,50.94,51.0,436099.0,40.7246,40.8045,40.7086,40.7565,436099.0
2016-11-02 09:30:00,50.84,50.97,50.41,50.62,302309.0,40.6287,40.7326,40.285,40.4529,302309.0
2016-11-02 09:40:00,50.65,50.98,50.62,50.94,187049.0,40.4768,40.7406,40.4529,40.7086,187049.0
2016-11-02 09:50:00,50.94,51.04,50.88,50.98,136740.0,40.7086,40.7885,40.6606,40.7406,136740.0
2016-11-02 10:00:00,50.97,51.02,50.87,50.96,233917.0,40.7326,40.7725,40.6527,40.7246,233917.0
2016-11-02 10:10:00,50.95,51.01,50.9,50.94,197803.0,40.7166,40.7645,40.6766,40.7086,197803.0
2016-11-02 10:20:00,50.94,51.01,50.9,51.01,85537.0,40.7086,40.7645,40.6766,40.7645,85537.0
2016-11-02 10:30:00,51.02,51.02,50.85,50.94,122814.0,40.7725,40.7725,40.6367,40.7086,122814.0
2016-11-02 10:40:00,50.95,50.97,50.83,50.87,117793.0,40.7166,40.7326,40.6207,40.6527,117793.0
2016-11-02 10:50:00,50.87,50.87,50.72,50.78,121085.0,40.6527,40.6527,40.5328,40.5807,121085.0
2016-11-02 11:00:00,50.79,50.86,50.7,50.75,159641.0,40.5887,40.6447,40.5168,40.5568,159641.0
2016-11-02 11:10:00,50.75,50.91,50.73,50.79,102010.0,40.5568,40.6846,40.5408,40.5887,102010.0
2016-11-02 11:20:00,50.79,50.86,50.74,50.76,83465.0,40.5887,40.6447,40.5488,40.5647,83465.0
2016-11-02 11:30:00,50.75,50.75,50.64,50.71,126046.0,40.5568,40.5568,40.4688,40.5248,126046.0
2016-11-02 11:40:00,50.71,50.82,50.69,50.8,53344.0,40.5248,40.6127,40.5088,40.5967,53344.0
2016-11-02 11:50:00,50.8,50.81,50.64,50.66,51765.0,40.5967,40.6047,40.4688,40.4848,51765.0
2016-11-02 12:00:00,50.66,50.66,50.53,50.62,131165.0,40.4848,40.4848,40.3809,40.4529,131165.0
2016-11-02 12:10:00,50.62,50.66,50.58,50.64,83946.0,40.4529,40.4848,40.4209,40.4688,83946.0
2016-11-02 12:20:00,50.64,50.64,50.51,50.55,87232.0,40.4688,40.4688,40.365,40.3969,87232.0
2016-11-02 12:30:00,50.55,50.6,50.53,50.57,43125.0,40.3969,40.4369,40.3809,40.4129,43125.0
2016-11-02 12:40:00,50.58,50.59,50.53,50.55,51288.0,40.4209,40.4289,40.3809,40.3969,51288.0
2016-11-02 12:50:00,50.56,50.59,50.51,50.57,53775.0,40.4049,40.4289,40.365,40.4129,53775.0
2016-11-02 13:00:00,50.57,50.59,50.43,50.47,51899.0,40.4129,40.4289,40.301,40.333,51899.0
2016-11-02 13:10:00,50.47,50.49,50.31,50.34,80684.0,40.333,40.349,40.2051,40.2291,80684.0
2016-11-02 13:20:00,50.33,50.5,50.31,50.5,128776.0,40.2211,40.357,40.2051,40.357,128776.0
2016-11-02 13:30:00,50.5,50.52,50.42,50.45,66410.0,40.357,40.373,40.293,40.317,66410.0
2016-11-02 13:40:00,50.45,50.48,50.38,50.39,60801.0,40.317,40.341,40.2611,40.2691,60801.0
2016-11-02 13:50:00,50.39,50.5,50.36,50.44,76934.0,40.2691,40.357,40.2451,40.309,76934.0
2016-11-02 14:00:00,50.46,50.5,50.01,50.07,168416.0,40.325,40.357,39.9654,40.0133,168416.0
2016-11-02 14:10:00,50.07,50.29,50.07,50.28,196060.0,40.0133,40.1891,40.0133,40.1812,196060.0
2016-11-02 14:20:00,50.28,50.39,50.19,50.34,165235.0,40.1812,40.2691,40.1092,40.2291,165235.0
2016-11-02 14:30:00,50.33,50.39,50.21,50.3,85005.0,40.2211,40.2691,40.1252,40.1971,85005.0
2016-11-02 14:40:00,50.3,50.31,50.16,50.24,87585.0,40.1971,40.2051,40.0853,40.1492,87585.0
2016-11-02 14:50:00,50.23,50.29,50.17,50.2,64634.0,40.1412,40.1891,40.0932,40.1172,64634.0
2016-11-02 15:00:00,50.2,50.27,50.14,50.27,81843.0,40.1172,40.1732,40.0693,40.1732,81843.0
2016-11-02 15:10:00,50.27,50.27,50.13,50.13,100748.0,40.1732,40.1732,40.0613,40.0613,100748.0
2016-11-02 15:20:00,50.14,50.29,50.13,50.23,111411.0,40.0693,40.1891,40.0613,40.1412,111411.0
2016-11-02 15:30:00,50.23,50.25,50.1,50.12,143712.0,40.1412,40.1572,40.0373,40.0533,143712.0
2016-11-02 15:40:00,50.12,50.18,50.06,50.11,254142.0,40.0533,40.1012,40.0053,40.0453,254142.0
2016-11-02 15:50:00,50.11,50.15,49.96,50.05,396626.0,40.0453,40.0773,39.9254,39.9974,396626.0
2016-11-03 09:30:00,50.07,50.28,49.94,49.99,139110.0,40.0133,40.1812,39.9094,39.9494,139110.0
2016-11-03 09:40:00,49.99,50.13,49.99,50.1,88787.0,39.9494,40.0613,39.9494,40.0373,88787.0
2016-11-03 09:50:00,50.09,50.22,50.04,50.05,59478.0,40.0293,40.1332,39.9894,39.9974,59478.0
2016-11-03 10:00:00,50.05,50.05,49.8,49.83,85573.0,39.9974,39.9974,39.7976,39.8215,85573.0
2016-11-03 10:10:00,49.84,50.03,49.84,49.96,54958.0,39.8295,39.9814,39.8295,39.9254,54958.0
2016-11-03 10:20:00,49.96,50.11,49.96,50.04,82999.0,39.9254,40.0453,39.9254,39.9894,82999.0
2016-11-03 10:30:00,50.05,50.07,49.98,49.98,102029.0,39.9974,40.0133,39.9414,39.9414,102029.0
2016-11-03 10:40:00,49.98,50.04,49.9,49.98,88775.0,39.9414,39.9894,39.8775,39.9414,88775.0
2016-11-03 10:50:00,49.99,50.01,49.84,49.9,65287.0,39.9494,39.9654,39.8295,39.8775,65287.0
2016-11-03 11:00:00,49.89,49.97,49.84,49.9,72004.0,39.8695,39.9334,39.8295,39.8775,72004.0
2016-11-03 11:10:00,49.9,50.0,49.78,50.0,133049.0,39.8775,39.9574,39.7816,39.9574,133049.0
2016-11-03 11:20:00,50.0,50.03,49.92,49.98,73417.0,39.9574,39.9814,39.8935,39.9414,73417.0
2016-11-03 11:30:00,49.98,50.1,49.95,50.03,38041.0,39.9414,40.0373,39.9174,39.9814,38041.0
2016-11-03 11:40:00,50.03,50.03,49.9,50.01,37368.0,39.9814,39.9814,39.8775,39.9654,37368.0
2016-11-03 11:50:00,50.02,50.05,49.99,50.05,43356.0,39.9734,39.9974,39.9494,39.9974,43356.0
2016-11-03 12:00:00,50.04,50.08,49.84,49.89,63743.0,39.9894,40.0213,39.8295,39.8695,63743.0
2016-11-03 12:10:00,49.9,49.96,49.86,49.9,41312.0,39.8775,39.9254,39.8455,39.8775,41312.0
2016-11-03 12:20:00,49.9,49.95,49.86,49.9,41847.0,39.8775,39.9174,39.8455,39.8775,41847.0
2016-11-03 12:30:00,49.89,49.91,49.81,49.83,48551.0,39.8695,39.8855,39.8056,39.8215,48551.0
2016-11-03 12:40:00,49.83,49.89,49.77,49.82,57084.0,39.8215,39.8695,39.7736,39.8135,57084.0
2016-11-03 12:50:00,49.83,49.91,49.81,49.87,40069.0,39.8215,39.8855,39.8056,39.8535,40069.0
2016-11-03 13:00:00,49.87,49.89,49.82,49.89,32913.0,39.8535,39.8695,39.8135,39.8695,32913.0
2016-11-03 13:10:00,49.88,49.92,49.82,49.86,35637.0,39.8615,39.8935,39.8135,39.8455,35637.0
2016-11-03 13:20:00,49.85,49.93,49.79,49.89,82962.0,39.8375,39.9015,39.7896,39.8695,82962.0
2016-11-03 13:30:00,49.88,49.89,49.79,49.82,42060.0,39.8615,39.8695,39.7896,39.8135,42060.0
2016-11-03 13:40:00,49.82,49.85,49.74,49.83,69329.0,39.8135,39.8375,39.7496,39.8215,69329.0
2016-11-03 13:50:00,49.83,49.86,49.77,49.8,60045.0,39.8215,39.8455,39.7736,39.7976,60045.0
2016-11-03 14:00:00,49.8,49.9,49.76,49.89,63542.0,39.7976,39.8775,39.7656,39.8695,63542.0
2016-11-03 14:10:00,49.9,49.96,49.86,49.87,52248.0,39.8775,39.9254,39.8455,39.8535,52248.0
2016-11-03 14:20:00,49.87,49.96,49.86,49.91,51076.0,39.8535,39.9254,39.8455,39.8855,51076.0
2016-11-03 14:30:00,49.92,49.97,49.89,49.92,58451.0,39.8935,39.9334,39.8695,39.8935,58451.0
2016-11-03 14:40:00,49.91,49.96,49.88,49.96,44877.0,39.8855,39.9254,39.8615,39.9254,44877.0
2016-11-03 14:50:00,49.96,49.99,49.93,49.98,67703.0,39.9254,39.9494,39.9015,39.9414,67703.0
2016-11-03 15:00:00,49.98,49.98,49.86,49.87,60274.0,39.9414,39.9414,39.8455,39.8535,60274.0
2016-11-03 15:10:00,49.87,49.95,49.83,49.87,50312.0,39.8535,39.9174,39.8215,39.8535,50312.0
2016-11-03 15:20:00,49.86,49.92,49.84,49.89,49697.0,39.8455,39.8935,39.8295,39.8695,49697.0
2016-11-03 15:30:00,49.88,49.89,49.77,49.8,89797.0,39.8615,39.8695,39.7736,39.7976,89797.0
2016-11-03 15:40:00,49.79,49.8,49.69,49.76,169203.0,39.7896,39.7976,39.7097,39.7656,169203.0
2016-11-03 15:50:00,49.76,49.85,49.75,49.83,208404.0,39.7656,39.8375,39.7576,39.8215,208404.0
2016-11-04 09:30:00,49.85,50.05,49.76,49.86,80776.0,39.8375,39.9974,39.7656,39.8455,80776.0
2016-11-04 09:40:00,49.87,49.87,49.54,49.54,69496.0,39.8535,39.8535,39.5898,39.5898,69496.0
2016-11-04 09:50:00,49.55,49.74,49.5,49.57,122510.0,39.5978,39.7496,39.5578,39.6138,122510.0
2016-11-04 10:00:00,49.57,49.65,49.52,49.54,111239.0,39.6138,39.6777,39.5738,39.5898,111239.0
2016-11-04 10:10:00,49.54,49.63,49.52,49.61,117354.0,39.5898,39.6617,39.5738,39.6457,117354.0
2016-11-04 10:20:00,49.63,49.83,49.6,49.82,83135.0,39.6617,39.8215,39.6377,39.8135,83135.0
2016-11-04 10:30:00,49.81,49.98,49.79,49.97,59193.0,39.8056,39.9414,39.7896,39.9334,59193.0
2016-11-04 10:40:00,49.98,50.08,49.98,50.0,37958.0,39.9414,40.0213,39.9414,39.9574,37958.0
2016-11-04 10:50:00,50.0,50.13,50.0,50.06,49351.0,39.9574,40.0613,39.9574,40.0053,49351.0
2016-11-04 11:00:00,50.05,50.12,49.94,49.96,111011.0,39.9974,40.0533,39.9094,39.9254,111011.0
2016-11-04 11:10:00,49.96,50.05,49.94,50.01,206787.0,39.9254,39.9974,39.9094,39.9654,206787.0
2016-11-04 11:20:00,50.02,50.03,49.97,49.98,151730.0,39.9734,39.9814,39.9334,39.9414,151730.0
2016-11-04 11:30:00,49.98,49.99,49.83,49.85,67997.0,39.9414,39.9494,39.8215,39.8375,67997.0
2016-11-04 11:40:00,49.85,50.0,49.82,49.97,212095.0,39.8375,39.9574,39.8135,39.9334,212095.0
2016-11-04 11:50:00,49.98,50.0,49.84,49.88,73597.0,39.9414,39.9574,39.8295,39.8615,73597.0
2016-11-04 12:00:00,49.88,49.92,49.87,49.89,62656.0,39.8615,39.8935,39.8535,39.8695,62656.0
2016-11-04 12:10:00,49.9,49.99,49.87,49.97,97353.0,39.8775,39.9494,39.8535,39.9334,97353.0
2016-11-04 12:20:00,49.97,50.01,49.95,49.98,80944.0,39.9334,39.9654,39.9174,39.9414,80944.0
2016-11-04 12:30:00,49.99,50.0,49.92,49.95,58350.0,39.9494,39.9574,39.8935,39.9174,58350.0
2016-11-04 12:40:00,49.96,49.98,49.92,49.96,164616.0,39.9254,39.9414,39.8935,39.9254,164616.0
2016-11-04 12:50:00,49.96,49.97,49.91,49.94,73881.0,39.9254,39.9334,39.8855,39.9094,73881.0
2016-11-04 13:00:00,49.94,49.97,49.91,49.95,55380.0,39.9094,39.9334,39.8855,39.9174,55380.0
2016-11-04 13:10:00,49.95,49.96,49.9,49.95,46584.0,39.9174,39.9254,39.8775,39.9174,46584.0
2016-11-04 13:20:00,49.95,49.95,49.89,49.91,44363.0,39.9174,39.9174,39.8695,39.8855,44363.0
2016-11-04 13:30:00,49.91,49.93,49.88,49.88,44012.0,39.8855,39.9015,39.8615,39.8615,44012.0
2016-11-04 13:40:00,49.89,49.92,49.83,49.83,95294.0,39.8695,39.8935,39.8215,39.8215,95294.0
2016-11-04 13:50:00,49.84,49.84,49.68,49.79,103239.0,39.8295,39.8295,39.7017,39.7896,103239.0
2016-11-04 14:00:00,49.79,49.82,49.77,49.8,37159.0,39.7896,39.8135,39.7736,39.7976,37159.0
2016-11-04 14:10:00,49.8,49.9,49.8,49.86,54706.0,39.7976,39.8775,39.7976,39.8455,54706.0
2016-11-04 14:20:00,49.87,49.91,49.86,49.88,44880.0,39.8535,39.8855,39.8455,39.8615,44880.0
2016-11-04 14:30:00,49.87,49.88,49.79,49.82,43087.0,39.8535,39.8615,39.7896,39.8135,43087.0
2016-11-04 14:40:00,49.82,49.84,49.71,49.72,74921.0,39.8135,39.8295,39.7256,39.7336,74921.0
2016-11-04 14:50:00,49.72,49.78,49.7,49.73,83651.0,39.7336,39.7816,39.7177,39.7416,83651.0
2016-11-04 15:00:00,49.73,49.73,49.64,49.66,62758.0,39.7416,39.7416,39.6697,39.6857,62758.0
2016-11-04 15:10:00,49.65,49.71,49.62,49.63,97221.0,39.6777,39.7256,39.6537,39.6617,97221.0
2016-11-04 15:20:00,49.64,49.69,49.62,49.65,137042.0,39.6697,39.7097,39.6537,39.6777,137042.0
2016-11-04 15:30:00,49.65,49.67,49.52,49.55,273849.0,39.6777,39.6937,39.5738,39.5978,273849.0
2016-11-04 15:40:00,49.55,49.59,49.41,49.42,197746.0,39.5978,39.6297,39.4859,39.4939,197746.0
2016-11-04 15:50:00,49.42,49.46,49.38,49.4,343838.0,39.4939,39.5259,39.4619,39.4779,343838.0
2016-11-07 09:30:00,50.21,50.32,49.92,49.99,319971.0,40.1252,40.2131,39.8935,39.9494,319971.0
2016-11-07 09:40:00,50.0,50.18,49.97,50.1,168891.0,39.9574,40.1012,39.9334,40.0373,168891.0
2016-11-07 09:50:00,50.1,50.17,50.03,50.05,109398.0,40.0373,40.0932,39.9814,39.9974,109398.0
2016-11-07 10:00:00,50.05,50.18,50.02,50.08,273331.0,39.9974,40.1012,39.9734,40.0213,273331.0
2016-11-07 10:10:00,50.07,50.11,49.99,50.07,79329.0,40.0133,40.0453,39.9494,40.0133,79329.0
2016-11-07 10:20:00,50.07,50.15,50.03,50.15,132383.0,40.0133,40.0773,39.9814,40.0773,132383.0
2016-11-07 10:30:00,50.15,50.32,50.1,50.28,118195.0,40.0773,40.2131,40.0373,40.1812,118195.0
2016-11-07 10:40:00,50.27,50.35,50.24,50.34,80623.0,40.1732,40.2371,40.1492,40.2291,80623.0
2016-11-07 10:50:00,50.34,50.4,50.23,50.37,73453.0,40.2291,40.2771,40.1412,40.2531,73453.0
2016-11-07 11:00:00,50.37,50.42,50.33,50.36,81689.0,40.2531,40.293,40.2211,40.2451,81689.0
2016-11-07 11:10:00,50.35,50.37,50.22,50.29,82683.0,40.2371,40.2531,40.1332,40.1891,82683.0
2016-11-07 11:20:00,50.28,50.31,50.21,50.24,78298.0,40.1812,40.2051,40.1252,40.1492,78298.0
2016-11-07 11:30:00,50.23,50.28,50.19,50.24,62557.0,40.1412,40.1812,40.1092,40.1492,62557.0
2016-11-07 11:40:00,50.25,50.35,50.24,50.28,71455.0,40.1572,40.2371,40.1492,40.1812,71455.0
2016-11-07 11:50:00,50.27,50.37,50.26,50.36,93182.0,40.1732,40.2531,40.1652,40.2451,93182.0
2016-11-07 12:00:00,50.36,50.38,50.26,50.27,124654.0,40.2451,40.2611,40.1652,40.1732,124654.0
2016-11-07 12:10:00,50.28,50.33,50.23,50.24,52739.0,40.1812,40.2211,40.1412,40.1492,52739.0
2016-11-07 12:20:00,50.23,50.27,50.18,50.18,58620.0,40.1412,40.1732,40.1012,40.1012,58620.0
2016-11-07 12:30:00,50.18,50.21,50.14,50.15,72318.0,40.1012,40.1252,40.0693,40.0773,72318.0
2016-11-07 12:40:00,50.15,50.21,50.11,50.19,49518.0,40.0773,40.1252,40.0453,40.1092,49518.0
2016-11-07 12:50:00,50.2,50.21,50.15,50.2,88688.0,40.1172,40.1252,40.0773,40.1172,88688.0
2016-11-07 13:00:00,50.2,50.21,50.13,50.16,233479.0,40.1172,40.1252,40.0613,40.0853,233479.0
2016-11-07 13:10:00,50.15,50.19,50.12,50.15,60142.0,40.0773,40.1092,40.0533,40.0773,60142.0
2016-11-07 13:20:00,50.15,50.17,50.08,50.08,66481.0,40.0773,40.0932,40.0213,40.0213,66481.0
2016-11-07 13:30:00,50.08,50.1,50.02,50.02,93194.0,40.0213,40.0373,39.9734,39.9734,93194.0
2016-11-07 13:40:00,50.02,50.08,50.01,50.06,81322.0,39.9734,40.0213,39.9654,40.0053,81322.0
2016-11-07 13:50:00,50.06,50.13,50.05,50.12,107513.0,40.0053,40.0613,39.9974,40.0533,107513.0
2016-11-07 14:00:00,50.12,50.16,50.09,50.16,104536.0,40.0533,40.0853,40.0293,40.0853,104536.0
2016-11-07 14:10:00,50.16,50.17,50.09,50.17,104150.0,40.0853,40.0932,40.0293,40.0932,104150.0
2016-11-07 14:20:00,50.18,50.18,50.11,50.13,86583.0,40.1012,40.1012,40.0453,40.0613,86583.0
2016-11-07 14:30:00,50.13,50.18,50.12,50.16,104389.0,40.0613,40.1012,40.0533,40.0853,104389.0
2016-11-07 14:40:00,50.16,50.16,50.12,50.16,115551.0,40.0853,40.0853,40.0533,40.0853,115551.0
2016-11-07 14:50:00,50.16,50.22,50.14,50.22,86945.0,40.0853,40.1332,40.0693,40.1332,86945.0
2016-11-07 15:00:00,50.22,50.23,50.15,50.15,131612.0,40.1332,40.1412,40.0773,40.0773,131612.0
2016-11-07 15:10:00,50.16,50.2,50.15,50.18,217929.0,40.0853,40.1172,40.0773,40.1012,217929.0
2016-11-07 15:20:00,50.17,50.22,50.17,50.2,143898.0,40.0932,40.1332,40.0932,40.1172,143898.0
2016-11-07 15:30:00,50.2,50.25,50.16,50.23,166324.0,40.1172,40.1572,40.0853,40.1412,166324.0
2016-11-07 15:40:00,50.23,50.26,50.2,50.25,304708.0,40.1412,40.1652,40.1172,40.1572,304708.0
2016-11-07 15:50:00,50.25,50.41,50.23,50.39,441499.0,40.1572,40.285,40.1412,40.2691,441499.0
2016-11-08 09:30:00,49.85,50.13,49.73,49.99,183395.0,40.2101,40.4359,40.1133,40.323,183395.0
2016-11-08 09:40:00,50.0,50.23,49.99,50.15,105497.0,40.331,40.5166,40.323,40.452,105497.0
2016-11-08 09:50:00,50.16,50.16,50.08,50.12,48622.0,40.4601,40.4601,40.3956,40.4278,48622.0
2016-11-08 10:00:00,50.12,50.14,50.08,50.11,80142.0,40.4278,40.444,40.3956,40.4198,80142.0
2016-11-08 10:10:00,50.11,50.24,50.11,50.23,71160.0,40.4198,40.5246,40.4198,40.5166,71160.0
2016-11-08 10:20:00,50.23,50.34,50.23,50.31,45839.0,40.5166,40.6053,40.5166,40.5811,45839.0
2016-11-08 10:30:00,50.31,50.38,50.31,50.33,52091.0,40.5811,40.6376,40.5811,40.5972,52091.0
2016-11-08 10:40:00,50.34,50.49,50.3,50.48,58170.0,40.6053,40.7263,40.573,40.7182,58170.0
2016-11-08 10:50:00,50.48,50.61,50.48,50.61,75559.0,40.7182,40.8231,40.7182,40.8231,75559.0
2016-11-08 11:00:00,50.61,50.7,50.58,50.68,97869.0,40.8231,40.8957,40.7989,40.8795,97869.0
2016-11-08 11:10:00,50.69,50.78,50.68,50.78,156602.0,40.8876,40.9602,40.8795,40.9602,156602.0
2016-11-08 11:20:00,50.77,50.83,50.7,50.79,130030.0,40.9521,41.0005,40.8957,40.9683,130030.0
2016-11-08 11:30:00,50.79,50.96,50.79,50.94,94143.0,40.9683,41.1054,40.9683,41.0893,94143.0
2016-11-08 11:40:00,50.94,51.02,50.9,51.0,91375.0,41.0893,41.1538,41.057,41.1377,91375.0
2016-11-08 11:50:00,51.01,51.13,51.0,51.12,86840.0,41.1457,41.2425,41.1377,41.2345,86840.0
2016-11-08 12:00:00,51.12,51.19,51.07,51.19,135268.0,41.2345,41.2909,41.1941,41.2909,135268.0
2016-11-08 12:10:00,51.19,51.33,51.18,51.28,179255.0,41.2909,41.4039,41.2829,41.3635,179255.0
2016-11-08 12:20:00,51.28,51.43,51.25,51.41,56472.0,41.3635,41.4845,41.3393,41.4684,56472.0
2016-11-08 12:30:00,51.4,51.42,51.34,51.36,68055.0,41.4603,41.4764,41.4119,41.4281,68055.0
2016-11-08 12:40:00,51.36,51.51,51.36,51.5,61292.0,41.4281,41.549,41.4281,41.541,61292.0
2016-11-08 12:50:00,51.49,51.58,51.48,51.55,67231.0,41.5329,41.6055,41.5248,41.5813,67231.0
2016-11-08 13:00:00,51.54,51.56,51.41,51.44,56190.0,41.5732,41.5894,41.4684,41.4926,56190.0
2016-11-08 13:10:00,51.44,51.53,51.41,51.47,45473.0,41.4926,41.5652,41.4684,41.5168,45473.0
2016-11-08 13:20:00,51.46,51.5,51.43,51.46,49503.0,41.5087,41.541,41.4845,41.5087,49503.0
2016-11-08 13:30:00,51.46,51.52,51.44,51.51,59270.0,41.5087,41.5571,41.4926,41.549,59270.0
2016-11-08 13:40:00,51.5,51.59,51.5,51.58,108091.0,41.541,41.6136,41.541,41.6055,108091.0
2016-11-08 13:50:00,51.58,51.62,51.52,51.54,58385.0,41.6055,41.6378,41.5571,41.5732,58385.0
2016-11-08 14:00:00,51.54,51.55,51.44,51.44,68691.0,41.5732,41.5813,41.4926,41.4926,68691.0
2016-11-08 14:10:00,51.44,51.48,51.36,51.4,73509.0,41.4926,41.5248,41.4281,41.4603,73509.0
2016-11-08 14:20:00,51.4,51.5,51.35,51.38,82636.0,41.4603,41.541,41.42,41.4442,82636.0
2016-11-08 14:30:00,51.37,51.38,51.21,51.23,87846.0,41.4361,41.4442,41.3071,41.3232,87846.0
2016-11-08 14:40:00,51.24,51.25,51.15,51.17,78832.0,41.3313,41.3393,41.2587,41.2748,78832.0
2016-11-08 14:50:00,51.16,51.2,51.11,51.15,115761.0,41.2667,41.299,41.2264,41.2587,115761.0
2016-11-08 15:00:00,51.14,51.33,51.14,51.33,62541.0,41.2506,41.4039,41.2506,41.4039,62541.0
2016-11-08 15:10:00,51.32,51.36,51.24,51.3,96977.0,41.3958,41.4281,41.3313,41.3797,96977.0
2016-11-08 15:20:00,51.3,51.41,51.3,51.34,88083.0,41.3797,41.4684,41.3797,41.4119,88083.0
2016-11-08 15:30:00,51.34,51.4,51.28,51.34,152978.0,41.4119,41.4603,41.3635,41.4119,152978.0
2016-11-08 15:40:00,51.33,51.36,51.3,51.32,149771.0,41.4039,41.4281,41.3797,41.3958,149771.0
2016-11-08 15:50:00,51.33,51.37,51.21,51.33,407949.0,41.4039,41.4361,41.3071,41.4039,407949.0
2016-11-09 09:30:00,51.11,51.83,50.82,51.48,226563.0,41.2264,41.8072,40.9925,41.5248,226563.0
2016-11-09 09:40:00,51.5,52.09,51.48,52.07,101676.0,41.541,42.0169,41.5248,42.0008,101676.0
2016-11-09 09:50:00,52.06,52.2,51.93,52.13,137582.0,41.9927,42.1056,41.8878,42.0491,137582.0
2016-11-09 10:00:00,52.13,52.15,51.72,51.83,251316.0,42.0491,42.0653,41.7184,41.8072,251316.0
2016-11-09 10:10:00,51.83,51.84,51.5,51.56,149839.0,41.8072,41.8152,41.541,41.5894,149839.0
2016-11-09 10:20:00,51.56,51.87,51.56,51.84,153290.0,41.5894,41.8394,41.5894,41.8152,153290.0
2016-11-09 10:30:00,51.85,51.99,51.79,51.95,162681.0,41.8233,41.9362,41.7749,41.904,162681.0
2016-11-09 10:40:00,51.95,52.25,51.95,52.23,143609.0,41.904,42.1459,41.904,42.1298,143609.0
2016-11-09 10:50:00,52.22,52.23,52.04,52.09,146720.0,42.1217,42.1298,41.9766,42.0169,146720.0
2016-11-09 11:00:00,52.09,52.34,52.09,52.33,144150.0,42.0169,42.2185,42.0169,42.2105,144150.0
2016-11-09 11:10:00,52.32,52.62,52.31,52.61,269466.0,42.2024,42.4444,42.1943,42.4363,269466.0
2016-11-09 11:20:00,52.61,52.91,52.59,52.9,208777.0,42.4363,42.6783,42.4202,42.6702,208777.0
2016-11-09 11:30:00,52.9,53.17,52.86,53.16,178277.0,42.6702,42.888,42.638,42.88,178277.0
2016-11-09 11:40:00,53.16,53.4,53.11,53.4,164292.0,42.88,43.0736,42.8396,43.0736,164292.0
2016-11-09 11:50:00,53.4,53.47,53.3,53.4,204178.0,43.0736,43.13,42.9929,43.0736,204178.0
2016-11-09 12:00:00,53.4,53.48,53.15,53.2,216147.0,43.0736,43.1381,42.8719,42.9122,216147.0
2016-11-09 12:10:00,53.2,53.4,53.07,53.37,130530.0,42.9122,43.0736,42.8074,43.0494,130530.0
2016-11-09 12:20:00,53.37,53.48,53.35,53.46,143205.0,43.0494,43.1381,43.0332,43.122,143205.0
2016-11-09 12:30:00,53.45,53.56,53.39,53.44,153544.0,43.1139,43.2026,43.0655,43.1058,153544.0
2016-11-09 12:40:00,53.44,53.54,53.43,53.48,160674.0,43.1058,43.1865,43.0978,43.1381,160674.0
2016-11-09 12:50:00,53.48,53.61,53.46,53.59,101688.0,43.1381,43.2429,43.122,43.2268,101688.0
2016-11-09 13:00:00,53.58,53.75,53.57,53.65,158736.0,43.2187,43.3559,43.2107,43.2752,158736.0
2016-11-09 13:10:00,53.65,53.74,53.63,53.69,97410.0,43.2752,43.3478,43.2591,43.3075,97410.0
2016-11-09 13:20:00,53.69,53.71,53.52,53.65,212216.0,43.3075,43.3236,43.1704,43.2752,212216.0
2016-11-09 13:30:00,53.64,53.67,53.54,53.65,145278.0,43.2671,43.2913,43.1865,43.2752,145278.0
2016-11-09 13:40:00,53.65,53.78,53.63,53.71,58455.0,43.2752,43.3801,43.2591,43.3236,58455.0
2016-11-09 13:50:00,53.72,53.74,53.58,53.59,83574.0,43.3317,43.3478,43.2187,43.2268,83574.0
2016-11-09 14:00:00,53.6,53.66,53.56,53.62,61530.0,43.2349,43.2833,43.2026,43.251,61530.0
2016-11-09 14:10:00,53.63,53.71,53.56,53.63,73374.0,43.2591,43.3236,43.2026,43.2591,73374.0
2016-11-09 14:20:00,53.64,53.75,53.58,53.62,83707.0,43.2671,43.3559,43.2187,43.251,83707.0
2016-11-09 14:30:00,53.62,53.79,53.61,53.79,73772.0,43.251,43.3881,43.2429,43.3881,73772.0
2016-11-09 14:40:00,53.79,53.84,53.69,53.72,87340.0,43.3881,43.4285,43.3075,43.3317,87340.0
2016-11-09 14:50:00,53.72,53.72,53.58,53.63,87173.0,43.3317,43.3317,43.2187,43.2591,87173.0
2016-11-09 15:00:00,53.63,53.69,53.58,53.62,91037.0,43.2591,43.3075,43.2187,43.251,91037.0
2016-11-09 15:10:00,53.63,53.82,53.62,53.79,132576.0,43.2591,43.4123,43.251,43.3881,132576.0
2016-11-09 15:20:00,53.8,53.83,53.72,53.72,133275.0,43.3962,43.4204,43.3317,43.3317,133275.0
2016-11-09 15:30:00,53.72,53.74,53.52,53.53,236964.0,43.3317,43.3478,43.1704,43.1784,236964.0
2016-11-09 15:40:00,53.54,53.58,53.3,53.41,310109.0,43.1865,43.2187,42.9929,43.0816,310109.0
2016-11-09 15:50:00,53.41,53.46,53.35,53.4,447343.0,43.0816,43.122,43.0332,43.0736,447343.0
2016-11-10 09:30:00,53.74,54.24,53.67,54.21,271929.0,43.3478,43.7511,43.2913,43.7269,271929.0
2016-11-10 09:40:00,54.21,54.49,54.21,54.45,118327.0,43.7269,43.9528,43.7269,43.9205,118327.0
2016-11-10 09:50:00,54.48,54.53,54.3,54.43,169744.0,43.9447,43.985,43.7995,43.9044,169744.0
2016-11-10 10:00:00,54.44,54.57,54.29,54.32,131476.0,43.9124,44.0173,43.7915,43.8156,131476.0
2016-11-10 10:10:00,54.33,54.52,54.19,54.43,131395.0,43.8237,43.977,43.7108,43.9044,131395.0
2016-11-10 10:20:00,54.45,54.78,54.44,54.62,188648.0,43.9205,44.1867,43.9124,44.0576,188648.0
2016-11-10 10:30:00,54.61,54.83,54.6,54.8,227407.0,44.0496,44.227,44.0415,44.2028,227407.0
2016-11-10 10:40:00,54.81,55.21,54.81,55.07,294894.0,44.2109,44.5335,44.2109,44.4206,294894.0
2016-11-10 10:50:00,55.08,55.15,54.84,54.91,177727.0,44.4287,44.4851,44.2351,44.2916,177727.0
2016-11-10 11:00:00,54.9,55.31,54.84,55.05,367736.0,44.2835,44.6142,44.2351,44.4045,367736.0
2016-11-10 11:10:00,55.05,55.26,55.01,55.18,168342.0,44.4045,44.5739,44.3722,44.5093,168342.0
2016-11-10 11:20:00,55.18,55.37,54.97,55.0,249759.0,44.5093,44.6626,44.34,44.3642,249759.0
2016-11-10 11:30:00,55.0,55.13,54.96,55.1,114107.0,44.3642,44.469,44.3319,44.4448,114107.0
2016-11-10 11:40:00,55.1,55.54,55.09,55.29,365226.0,44.4448,44.7997,44.4367,44.5981,365226.0
2016-11-10 11:50:00,55.28,55.42,55.25,55.4,126553.0,44.59,44.7029,44.5658,44.6868,126553.0
2016-11-10 12:00:00,55.39,55.61,55.31,55.55,185564.0,44.6787,44.8562,44.6142,44.8078,185564.0
2016-11-10 12:10:00,55.55,55.7,55.43,55.44,134572.0,44.8078,44.9288,44.711,44.7191,134572.0
2016-11-10 12:20:00,55.42,55.46,55.26,55.27,89178.0,44.7029,44.7352,44.5739,44.5819,89178.0
2016-11-10 12:30:00,55.28,55.45,55.23,55.39,119657.0,44.59,44.7271,44.5497,44.6787,119657.0
2016-11-10 12:40:00,55.4,55.62,55.35,55.48,94822.0,44.6868,44.8643,44.6465,44.7513,94822.0
2016-11-10 12:50:00,55.49,55.68,55.46,55.58,86607.0,44.7594,44.9127,44.7352,44.832,86607.0
2016-11-10 13:00:00,55.59,55.74,55.52,55.73,85156.0,44.8401,44.9611,44.7836,44.953,85156.0
2016-11-10 13:10:00,55.73,55.75,55.54,55.7,113297.0,44.953,44.9691,44.7997,44.9288,113297.0
2016-11-10 13:20:00,55.7,55.8,55.64,55.77,110503.0,44.9288,45.0094,44.8804,44.9852,110503.0
2016-11-10 13:30:00,55.77,55.9,55.76,55.88,245284.0,44.9852,45.0901,44.9772,45.074,245284.0
2016-11-10 13:40:00,55.88,55.99,55.73,55.97,218805.0,45.074,45.1627,44.953,45.1466,218805.0
2016-11-10 13:50:00,55.97,55.97,55.74,55.8,118699.0,45.1466,45.1466,44.9611,45.0094,118699.0
2016-11-10 14:00:00,55.8,55.95,55.79,55.95,109411.0,45.0094,45.1304,45.0014,45.1304,109411.0
2016-11-10 14:10:00,55.95,55.99,55.88,55.95,133990.0,45.1304,45.1627,45.074,45.1304,133990.0
2016-11-10 14:20:00,55.95,55.95,55.83,55.92,65470.0,45.1304,45.1304,45.0336,45.1062,65470.0
2016-11-10 14:30:00,55.91,55.95,55.79,55.92,87286.0,45.0982,45.1304,45.0014,45.1062,87286.0
2016-11-10 14:40:00,55.93,55.98,55.87,55.9,94179.0,45.1143,45.1546,45.0659,45.0901,94179.0
2016-11-10 14:50:00,55.9,55.94,55.84,55.93,144231.0,45.0901,45.1224,45.0417,45.1143,144231.0
2016-11-10 15:00:00,55.94,55.96,55.87,55.96,110139.0,45.1224,45.1385,45.0659,45.1385,110139.0
2016-11-10 15:10:00,55.96,56.15,55.95,56.13,265689.0,45.1385,45.2918,45.1304,45.2756,265689.0
2016-11-10 15:20:00,56.13,56.17,56.05,56.11,217065.0,45.2756,45.3079,45.2111,45.2595,217065.0
2016-11-10 15:30:00,56.11,56.11,55.84,55.88,288263.0,45.2595,45.2595,45.0417,45.074,288263.0
2016-11-10 15:40:00,55.89,55.89,55.72,55.8,327112.0,45.082,45.082,44.9449,45.0094,327112.0
2016-11-10 15:50:00,55.8,55.81,55.7,55.75,592428.0,45.0094,45.0175,44.9288,44.9691,592428.0
2016-11-11 09:30:00,55.44,55.73,55.25,55.67,204781.0,44.7191,44.953,44.5658,44.9046,204781.0
2016-11-11 09:40:00,55.65,55.67,55.26,55.28,110277.0,44.8885,44.9046,44.5739,44.59,110277.0
2016-11-11 09:50:00,55.28,55.43,55.13,55.32,214343.0,44.59,44.711,44.469,44.6223,214343.0
2016-11-11 10:00:00,55.33,55.4,55.14,55.14,107242.0,44.6303,44.6868,44.4771,44.4771,107242.0
2016-11-11 10:10:00,55.14,55.22,55.09,55.18,231667.0,44.4771,44.5416,44.4367,44.5093,231667.0
2016-11-11 10:20:00,55.18,55.32,55.05,55.14,96753.0,44.5093,44.6223,44.4045,44.4771,96753.0
2016-11-11 10:30:00,55.14,55.2,55.03,55.14,91415.0,44.4771,44.5255,44.3883,44.4771,91415.0
2016-11-11 10:40:00,55.13,55.26,55.06,55.16,66600.0,44.469,44.5739,44.4125,44.4932,66600.0
2016-11-11 10:50:00,55.16,55.33,55.15,55.25,85021.0,44.4932,44.6303,44.4851,44.5658,85021.0
2016-11-11 11:00:00,55.24,55.29,55.15,55.22,68173.0,44.5577,44.5981,44.4851,44.5416,68173.0
2016-11-11 11:10:00,55.23,55.26,55.15,55.2,69553.0,44.5497,44.5739,44.4851,44.5255,69553.0
2016-11-11 11:20:00,55.19,55.19,55.0,55.06,77786.0,44.5174,44.5174,44.3642,44.4125,77786.0
2016-11-11 11:30:00,55.07,55.18,55.07,55.12,50413.0,44.4206,44.5093,44.4206,44.4609,50413.0
2016-11-11 11:40:00,55.13,55.14,54.98,55.0,66881.0,44.469,44.4771,44.348,44.3642,66881.0
2016-11-11 11:50:00,55.01,55.17,54.96,55.12,84724.0,44.3722,44.5013,44.3319,44.4609,84724.0
2016-11-11 12:00:00,55.11,55.2,55.09,55.19,60228.0,44.4529,44.5255,44.4367,44.5174,60228.0
2016-11-11 12:10:00,55.18,55.25,55.15,55.19,56477.0,44.5093,44.5658,44.4851,44.5174,56477.0
2016-11-11 12:20:00,55.19,55.22,55.12,55.15,42753.0,44.5174,44.5416,44.4609,44.4851,42753.0
2016-11-11 12:30:00,55.16,55.24,55.12,55.14,40495.0,44.4932,44.5577,44.4609,44.4771,40495.0
2016-11-11 12:40:00,55.15,55.18,55.05,55.05,40746.0,44.4851,44.5093,44.4045,44.4045,40746.0
2016-11-11 12:50:00,55.06,55.12,55.01,55.12,48121.0,44.4125,44.4609,44.3722,44.4609,48121.0
2016-11-11 13:00:00,55.12,55.19,55.09,55.17,71311.0,44.4609,44.5174,44.4367,44.5013,71311.0
2016-11-11 13:10:00,55.16,55.23,55.14,55.17,47448.0,44.4932,44.5497,44.4771,44.5013,47448.0
2016-11-11 13:20:00,55.16,55.35,55.16,55.34,36709.0,44.4932,44.6465,44.4932,44.6384,36709.0
2016-11-11 13:30:00,55.34,55.41,55.31,55.31,38293.0,44.6384,44.6949,44.6142,44.6142,38293.0
2016-11-11 13:40:00,55.31,55.37,55.3,55.34,33375.0,44.6142,44.6626,44.6061,44.6384,33375.0
2016-11-11 13:50:00,55.35,55.41,55.27,55.28,34565.0,44.6465,44.6949,44.5819,44.59,34565.0
2016-11-11 14:00:00,55.28,55.45,55.23,55.43,58398.0,44.59,44.7271,44.5497,44.711,58398.0
2016-11-11 14:10:00,55.43,55.5,55.39,55.5,52685.0,44.711,44.7675,44.6787,44.7675,52685.0
2016-11-11 14:20:00,55.5,55.62,55.49,55.55,93614.0,44.7675,44.8643,44.7594,44.8078,93614.0
2016-11-11 14:30:00,55.55,55.57,55.41,55.46,58709.0,44.8078,44.8239,44.6949,44.7352,58709.0
2016-11-11 14:40:00,55.45,55.53,55.43,55.43,58263.0,44.7271,44.7917,44.711,44.711,58263.0
2016-11-11 14:50:00,55.44,55.49,55.32,55.32,63578.0,44.7191,44.7594,44.6223,44.6223,63578.0
2016-11-11 15:00:00,55.32,55.46,55.31,55.46,144705.0,44.6223,44.7352,44.6142,44.7352,144705.0
2016-11-11 15:10:00,55.46,55.47,55.35,55.36,147385.0,44.7352,44.7433,44.6465,44.6545,147385.0
2016-11-11 15:20:00,55.37,55.43,55.36,55.41,85183.0,44.6626,44.711,44.6545,44.6949,85183.0
2016-11-11 15:30:00,55.41,55.47,55.37,55.42,137632.0,44.6949,44.7433,44.6626,44.7029,137632.0
2016-11-11 15:40:00,55.42,55.5,55.41,55.44,139446.0,44.7029,44.7675,44.6949,44.7191,139446.0
2016-11-11 15:50:00,55.44,55.55,55.44,55.49,228387.0,44.7191,44.8078,44.7191,44.7594,228387.0
2016-11-14 09:30:00,55.55,56.11,55.55,55.83,109876.0,44.8078,45.2595,44.8078,45.0336,109876.0
2016-11-14 09:40:00,55.78,55.95,55.65,55.81,36030.0,44.9933,45.1304,44.8885,45.0175,36030.0
2016-11-14 09:50:00,55.81,55.87,55.72,55.72,42428.0,45.0175,45.0659,44.9449,44.9449,42428.0
2016-11-14 10:00:00,55.72,55.94,55.71,55.87,52352.0,44.9449,45.1224,44.9369,45.0659,52352.0
2016-11-14 10:10:00,55.88,56.15,55.87,56.15,53292.0,45.074,45.2918,45.0659,45.2918,53292.0
2016-11-14 10:20:00,56.16,56.17,55.99,56.07,53537.0,45.2998,45.3079,45.1627,45.2272,53537.0
2016-11-14 10:30:00,56.06,56.08,55.92,55.97,36334.0,45.2192,45.2353,45.1062,45.1466,36334.0
2016-11-14 10:40:00,55.98,55.99,55.77,55.78,37953.0,45.1546,45.1627,44.9852,44.9933,37953.0
2016-11-14 10:50:00,55.77,55.9,55.71,55.79,34073.0,44.9852,45.0901,44.9369,45.0014,34073.0
2016-11-14 11:00:00,55.77,55.77,55.64,55.73,36251.0,44.9852,44.9852,44.8804,44.953,36251.0
2016-11-14 11:10:00,55.73,55.78,55.64,55.73,37207.0,44.953,44.9933,44.8804,44.953,37207.0
2016-11-14 11:20:00,55.73,55.87,55.7,55.84,60080.0,44.953,45.0659,44.9288,45.0417,60080.0
2016-11-14 11:30:00,55.84,55.95,55.84,55.9,44123.0,45.0417,45.1304,45.0417,45.0901,44123.0
2016-11-14 11:40:00,55.89,55.97,55.82,55.95,33954.0,45.082,45.1466,45.0256,45.1304,33954.0
2016-11-14 11:50:00,55.96,56.01,55.76,55.78,37628.0,45.1385,45.1788,44.9772,44.9933,37628.0
2016-11-14 12:00:00,55.77,55.8,55.71,55.75,27611.0,44.9852,45.0094,44.9369,44.9691,27611.0
2016-11-14 12:10:00,55.76,55.76,55.66,55.69,36210.0,44.9772,44.9772,44.8965,44.9207,36210.0
2016-11-14 12:20:00,55.69,55.69,55.59,55.64,29482.0,44.9207,44.9207,44.8401,44.8804,29482.0
2016-11-14 12:30:00,55.64,55.79,55.59,55.79,47936.0,44.8804,45.0014,44.8401,45.0014,47936.0
2016-11-14 12:40:00,55.79,55.8,55.71,55.75,21179.0,45.0014,45.0094,44.9369,44.9691,21179.0
2016-11-14 12:50:00,55.73,55.81,55.7,55.8,32322.0,44.953,45.0175,44.9288,45.0094,32322.0
2016-11-14 13:00:00,55.82,55.86,55.77,55.86,25886.0,45.0256,45.0578,44.9852,45.0578,25886.0
2016-11-14 13:10:00,55.86,55.89,55.83,55.89,30707.0,45.0578,45.082,45.0336,45.082,30707.0
2016-11-14 13:20:00,55.88,55.88,55.73,55.75,32301.0,45.074,45.074,44.953,44.9691,32301.0
2016-11-14 13:30:00,55.75,55.85,55.75,55.81,27799.0,44.9691,45.0498,44.9691,45.0175,27799.0
2016-11-14 13:40:00,55.81,55.84,55.76,55.78,61856.0,45.0175,45.0417,44.9772,44.9933,61856.0
2016-11-14 13:50:00,55.78,55.83,55.72,55.75,32200.0,44.9933,45.0336,44.9449,44.9691,32200.0
2016-11-14 14:00:00,55.75,55.79,55.68,55.76,33392.0,44.9691,45.0014,44.9127,44.9772,33392.0
2016-11-14 14:10:00,55.76,55.81,55.69,55.72,100776.0,44.9772,45.0175,44.9207,44.9449,100776.0
2016-11-14 14:20:00,55.71,55.71,55.61,55.66,30038.0,44.9369,44.9369,44.8562,44.8965,30038.0
2016-11-14 14:30:00,55.66,55.69,55.62,55.64,23078.0,44.8965,44.9207,44.8643,44.8804,23078.0
2016-11-14 14:40:00,55.63,55.65,55.54,55.64,43699.0,44.8723,44.8885,44.7997,44.8804,43699.0
2016-11-14 14:50:00,55.64,55.67,55.59,55.65,31439.0,44.8804,44.9046,44.8401,44.8885,31439.0
2016-11-14 15:00:00,55.64,55.7,55.61,55.65,60182.0,44.8804,44.9288,44.8562,44.8885,60182.0
2016-11-14 15:10:00,55.65,55.74,55.63,55.72,62401.0,44.8885,44.9611,44.8723,44.9449,62401.0
2016-11-14 15:20:00,55.73,55.8,55.71,55.79,54497.0,44.953,45.0094,44.9369,45.0014,54497.0
2016-11-14 15:30:00,55.79,55.83,55.75,55.77,84143.0,45.0014,45.0336,44.9691,44.9852,84143.0
2016-11-14 15:40:00,55.76,55.77,55.54,55.56,324955.0,44.9772,44.9852,44.7997,44.8159,324955.0
2016-11-14 15:50:00,55.57,55.58,55.5,55.51,420723.0,44.8239,44.832,44.7675,44.7755,420723.0
2016-11-15 09:30:00,55.38,55.48,55.19,55.45,100301.0,44.6707,44.7513,44.5174,44.7271,100301.0
2016-11-15 09:40:00,55.43,55.45,55.19,55.33,92466.0,44.711,44.7271,44.5174,44.6303,92466.0
2016-11-15 09:50:00,55.32,55.46,55.31,55.35,34977.0,44.6223,44.7352,44.6142,44.6465,34977.0
2016-11-15 10:00:00,55.35,55.39,55.22,55.25,57966.0,44.6465,44.6787,44.5416,44.5658,57966.0
2016-11-15 10:10:00,55.26,55.34,55.25,55.26,52429.0,44.5739,44.6384,44.5658,44.5739,52429.0
2016-11-15 10:20:00,55.28,55.28,55.04,55.17,53455.0,44.59,44.59,44.3964,44.5013,53455.0
2016-11-15 10:30:00,55.17,55.21,55.09,55.09,32426.0,44.5013,44.5335,44.4367,44.4367,32426.0
2016-11-15 10:40:00,55.08,55.11,54.98,55.01,58865.0,44.4287,44.4529,44.348,44.3722,58865.0
2016-11-15 10:50:00,55.02,55.04,54.95,55.02,85889.0,44.3803,44.3964,44.3238,44.3803,85889.0
2016-11-15 11:00:00,55.01,55.04,54.92,54.94,71777.0,44.3722,44.3964,44.2996,44.3158,71777.0
2016-11-15 11:10:00,54.94,55.02,54.9,54.99,138938.0,44.3158,44.3803,44.2835,44.3561,138938.0
2016-11-15 11:20:00,55.0,55.02,54.89,54.9,58492.0,44.3642,44.3803,44.2754,44.2835,58492.0
2016-11-15 11:30:00,54.91,55.02,54.89,54.96,73407.0,44.2916,44.3803,44.2754,44.3319,73407.0
2016-11-15 11:40:00,54.96,55.01,54.92,54.94,39028.0,44.3319,44.3722,44.2996,44.3158,39028.0
2016-11-15 11:50:00,54.95,54.98,54.9,54.95,69902.0,44.3238,44.348,44.2835,44.3238,69902.0
2016-11-15 12:00:00,54.95,55.08,54.93,55.07,27168.0,44.3238,44.4287,44.3077,44.4206,27168.0
2016-11-15 12:10:00,55.07,55.12,55.03,55.09,25914.0,44.4206,44.4609,44.3883,44.4367,25914.0
2016-11-15 12:20:00,55.09,55.11,55.05,55.05,15961.0,44.4367,44.4529,44.4045,44.4045,15961.0
2016-11-15 12:30:00,55.05,55.15,55.05,55.14,85556.0,44.4045,44.4851,44.4045,44.4771,85556.0
2016-11-15 12:40:00,55.13,55.17,55.09,55.09,32114.0,44.469,44.5013,44.4367,44.4367,32114.0
2016-11-15 12:50:00,55.1,55.1,55.01,55.01,28106.0,44.4448,44.4448,44.3722,44.3722,28106.0
2016-11-15 13:00:00,55.01,55.06,55.01,55.01,44358.0,44.3722,44.4125,44.3722,44.3722,44358.0
2016-11-15 13:10:00,55.01,55.05,55.0,55.01,38649.0,44.3722,44.4045,44.3642,44.3722,38649.0
2016-11-15 13:20:00,55.0,55.06,54.99,55.02,21830.0,44.3642,44.4125,44.3561,44.3803,21830.0
2016-11-15 13:30:00,55.03,55.1,54.99,55.08,107583.0,44.3883,44.4448,44.3561,44.4287,107583.0
2016-11-15 13:40:00,55.07,55.15,55.05,55.1,134689.0,44.4206,44.4851,44.4045,44.4448,134689.0
2016-11-15 13:50:00,55.1,55.18,55.09,55.17,48536.0,44.4448,44.5093,44.4367,44.5013,48536.0
2016-11-15 14:00:00,55.17,55.27,55.17,55.27,46091.0,44.5013,44.5819,44.5013,44.5819,46091.0
2016-11-15 14:10:00,55.27,55.42,55.25,55.42,84022.0,44.5819,44.7029,44.5658,44.7029,84022.0
2016-11-15 14:20:00,55.41,55.44,55.36,55.42,55753.0,44.6949,44.7191,44.6545,44.7029,55753.0
2016-11-15 14:30:00,55.43,55.5,55.43,55.49,68457.0,44.711,44.7675,44.711,44.7594,68457.0
2016-11-15 14:40:00,55.49,55.61,55.47,55.59,70389.0,44.7594,44.8562,44.7433,44.8401,70389.0
2016-11-15 14:50:00,55.6,55.63,55.57,55.59,49519.0,44.8481,44.8723,44.8239,44.8401,49519.0
2016-11-15 15:00:00,55.59,55.67,55.57,55.59,49736.0,44.8401,44.9046,44.8239,44.8401,49736.0
2016-11-15 15:10:00,55.6,55.61,55.53,55.54,54101.0,44.8481,44.8562,44.7917,44.7997,54101.0
2016-11-15 15:20:00,55.54,55.59,55.53,55.58,62193.0,44.7997,44.8401,44.7917,44.832,62193.0
2016-11-15 15:30:00,55.58,55.65,55.54,55.64,74284.0,44.832,44.8885,44.7997,44.8804,74284.0
2016-11-15 15:40:00,55.64,55.7,55.62,55.68,101105.0,44.8804,44.9288,44.8643,44.9127,101105.0
2016-11-15 15:50:00,55.68,55.79,55.67,55.77,255338.0,44.9127,45.0014,44.9046,44.9852,255338.0
2016-11-16 09:30:00,55.46,55.59,55.37,55.41,112041.0,44.7352,44.8401,44.6626,44.6949,112041.0
2016-11-16 09:40:00,55.41,55.44,55.29,55.34,29823.0,44.6949,44.7191,44.5981,44.6384,29823.0
2016-11-16 09:50:00,55.34,55.35,55.02,55.03,53623.0,44.6384,44.6465,44.3803,44.3883,53623.0
2016-11-16 10:00:00,55.04,55.14,54.97,55.11,67131.0,44.3964,44.4771,44.34,44.4529,67131.0
2016-11-16 10:10:00,55.14,55.23,55.1,55.13,28259.0,44.4771,44.5497,44.4448,44.469,28259.0
2016-11-16 10:20:00,55.14,55.2,55.07,55.07,34713.0,44.4771,44.5255,44.4206,44.4206,34713.0
2016-11-16 10:30:00,55.07,55.11,54.96,54.98,53222.0,44.4206,44.4529,44.3319,44.348,53222.0
2016-11-16 10:40:00,54.98,55.1,54.96,55.07,117254.0,44.348,44.4448,44.3319,44.4206,117254.0
2016-11-16 10:50:00,55.07,55.11,55.01,55.08,74502.0,44.4206,44.4529,44.3722,44.4287,74502.0
2016-11-16 11:00:00,55.08,55.15,55.0,55.15,106182.0,44.4287,44.4851,44.3642,44.4851,106182.0
2016-11-16 11:10:00,55.15,55.2,55.13,55.15,71156.0,44.4851,44.5255,44.469,44.4851,71156.0
2016-11-16 11:20:00,55.16,55.18,55.11,55.16,60332.0,44.4932,44.5093,44.4529,44.4932,60332.0
2016-11-16 11:30:00,55.15,55.15,54.98,55.02,79042.0,44.4851,44.4851,44.348,44.3803,79042.0
2016-11-16 11:40:00,55.02,55.09,54.98,54.98,56618.0,44.3803,44.4367,44.348,44.348,56618.0
2016-11-16 11:50:00,54.98,55.01,54.93,54.98,68988.0,44.348,44.3722,44.3077,44.348,68988.0
2016-11-16 12:00:00,54.98,55.01,54.95,54.96,181384.0,44.348,44.3722,44.3238,44.3319,181384.0
2016-11-16 12:10:00,54.97,54.98,54.86,54.86,48259.0,44.34,44.348,44.2512,44.2512,48259.0
2016-11-16 12:20:00,54.87,54.93,54.83,54.89,42517.0,44.2593,44.3077,44.227,44.2754,42517.0
2016-11-16 12:30:00,54.9,55.0,54.9,54.96,32074.0,44.2835,44.3642,44.2835,44.3319,32074.0
2016-11-16 12:40:00,54.96,54.97,54.89,54.93,36666.0,44.3319,44.34,44.2754,44.3077,36666.0
2016-11-16 12:50:00,54.93,55.02,54.91,54.97,50032.0,44.3077,44.3803,44.2916,44.34,50032.0
2016-11-16 13:00:00,54.97,54.99,54.89,54.94,60581.0,44.34,44.3561,44.2754,44.3158,60581.0
2016-11-16 13:10:00,54.95,54.97,54.9,54.93,18682.0,44.3238,44.34,44.2835,44.3077,18682.0
2016-11-16 13:20:00,54.92,54.95,54.89,54.94,27693.0,44.2996,44.3238,44.2754,44.3158,27693.0
2016-11-16 13:30:00,54.94,55.02,54.93,55.02,48653.0,44.3158,44.3803,44.3077,44.3803,48653.0
2016-11-16 13:40:00,55.02,55.02,54.93,54.95,26934.0,44.3803,44.3803,44.3077,44.3238,26934.0
2016-11-16 13:50:00,54.95,55.01,54.94,54.98,30881.0,44.3238,44.3722,44.3158,44.348,30881.0
2016-11-16 14:00:00,54.98,55.06,54.98,55.03,32871.0,44.348,44.4125,44.348,44.3883,32871.0
2016-11-16 14:10:00,55.02,55.09,55.01,55.05,35775.0,44.3803,44.4367,44.3722,44.4045,35775.0
2016-11-16 14:20:00,55.04,55.05,54.99,55.01,39559.0,44.3964,44.4045,44.3561,44.3722,39559.0
2016-11-16 14:30:00,55.0,55.07,54.99,55.04,50866.0,44.3642,44.4206,44.3561,44.3964,50866.0
2016-11-16 14:40:00,55.05,55.11,55.04,55.06,57247.0,44.4045,44.4529,44.3964,44.4125,57247.0
2016-11-16 14:50:00,55.07,55.07,54.99,55.03,57286.0,44.4206,44.4206,44.3561,44.3883,57286.0
2016-11-16 15:00:00,55.02,55.14,55.02,55.11,42681.0,44.3803,44.4771,44.3803,44.4529,42681.0
2016-11-16 15:10:00,55.1,55.1,55.03,55.04,72289.0,44.4448,44.4448,44.3883,44.3964,72289.0
2016-11-16 15:20:00,55.05,55.05,54.98,55.0,76725.0,44.4045,44.4045,44.348,44.3642,76725.0
2016-11-16 15:30:00,55.0,55.01,54.97,55.01,66036.0,44.3642,44.3722,44.34,44.3722,66036.0
2016-11-16 15:40:00,55.01,55.05,54.98,54.99,105036.0,44.3722,44.4045,44.348,44.3561,105036.0
2016-11-16 15:50:00,54.99,55.03,54.97,54.98,177476.0,44.3561,44.3883,44.34,44.348,177476.0
2016-11-17 09:30:00,55.1,55.33,55.1,55.29,73419.0,44.4448,44.6303,44.4448,44.5981,73419.0
2016-11-17 09:40:00,55.28,55.37,55.2,55.23,38061.0,44.59,44.6626,44.5255,44.5497,38061.0
2016-11-17 09:50:00,55.22,55.23,55.04,55.08,56526.0,44.5416,44.5497,44.3964,44.4287,56526.0
2016-11-17 10:00:00,55.08,55.09,54.93,54.94,36221.0,44.4287,44.4367,44.3077,44.3158,36221.0
2016-11-17 10:10:00,54.94,55.02,54.84,54.9,31222.0,44.3158,44.3803,44.2351,44.2835,31222.0
2016-11-17 10:20:00,54.92,54.92,54.79,54.8,36066.0,44.2996,44.2996,44.1948,44.2028,36066.0
2016-11-17 10:30:00,54.8,54.83,54.75,54.78,58274.0,44.2028,44.227,44.1625,44.1867,58274.0
2016-11-17 10:40:00,54.77,54.82,54.7,54.8,37907.0,44.1786,44.219,44.1222,44.2028,37907.0
2016-11-17 10:50:00,54.81,54.83,54.69,54.73,73177.0,44.2109,44.227,44.1141,44.1464,73177.0
2016-11-17 11:00:00,54.73,54.89,54.73,54.89,88274.0,44.1464,44.2754,44.1464,44.2754,88274.0
2016-11-17 11:10:00,54.89,54.99,54.89,54.97,31245.0,44.2754,44.3561,44.2754,44.34,31245.0
2016-11-17 11:20:00,54.98,54.98,54.85,54.85,26142.0,44.348,44.348,44.2432,44.2432,26142.0
2016-11-17 11:30:00,54.86,54.95,54.83,54.94,33529.0,44.2512,44.3238,44.227,44.3158,33529.0
2016-11-17 11:40:00,54.95,54.99,54.91,54.98,25796.0,44.3238,44.3561,44.2916,44.348,25796.0
2016-11-17 11:50:00,54.99,54.99,54.91,54.95,26650.0,44.3561,44.3561,44.2916,44.3238,26650.0
2016-11-17 12:00:00,54.94,54.96,54.88,54.91,38189.0,44.3158,44.3319,44.2674,44.2916,38189.0
2016-11-17 12:10:00,54.91,54.96,54.88,54.9,30478.0,44.2916,44.3319,44.2674,44.2835,30478.0
2016-11-17 12:20:00,54.91,54.94,54.77,54.78,77505.0,44.2916,44.3158,44.1786,44.1867,77505.0
2016-11-17 12:30:00,54.79,54.82,54.72,54.8,71338.0,44.1948,44.219,44.1383,44.2028,71338.0
2016-11-17 12:40:00,54.8,54.81,54.69,54.73,36105.0,44.2028,44.2109,44.1141,44.1464,36105.0
2016-11-17 12:50:00,54.73,54.76,54.69,54.73,36072.0,44.1464,44.1706,44.1141,44.1464,36072.0
2016-11-17 13:00:00,54.74,54.82,54.74,54.79,25836.0,44.1544,44.219,44.1544,44.1948,25836.0
2016-11-17 13:10:00,54.8,54.81,54.71,54.72,61623.0,44.2028,44.2109,44.1302,44.1383,61623.0
2016-11-17 13:20:00,54.72,54.75,54.71,54.73,38923.0,44.1383,44.1625,44.1302,44.1464,38923.0
2016-11-17 13:30:00,54.73,54.74,54.67,54.68,89643.0,44.1464,44.1544,44.098,44.106,89643.0
2016-11-17 13:40:00,54.67,54.71,54.64,54.68,38338.0,44.098,44.1302,44.0738,44.106,38338.0
2016-11-17 13:50:00,54.68,54.68,54.6,54.61,41550.0,44.106,44.106,44.0415,44.0496,41550.0
2016-11-17 14:00:00,54.6,54.66,54.59,54.66,47111.0,44.0415,44.0899,44.0334,44.0899,47111.0
2016-11-17 14:10:00,54.66,54.68,54.65,54.67,55520.0,44.0899,44.106,44.0818,44.098,55520.0
2016-11-17 14:20:00,54.67,54.68,54.63,54.67,89641.0,44.098,44.106,44.0657,44.098,89641.0
2016-11-17 14:30:00,54.67,54.78,54.65,54.77,88327.0,44.098,44.1867,44.0818,44.1786,88327.0
2016-11-17 14:40:00,54.77,54.79,54.73,54.78,70227.0,44.1786,44.1948,44.1464,44.1867,70227.0
2016-11-17 14:50:00,54.77,54.79,54.75,54.78,67722.0,44.1786,44.1948,44.1625,44.1867,67722.0
2016-11-17 15:00:00,54.78,54.83,54.76,54.81,65374.0,44.1867,44.227,44.1706,44.2109,65374.0
2016-11-17 15:10:00,54.81,54.83,54.79,54.8,52637.0,44.2109,44.227,44.1948,44.2028,52637.0
2016-11-17 15:20:00,54.8,54.83,54.74,54.74,84591.0,44.2028,44.227,44.1544,44.1544,84591.0
2016-11-17 15:30:00,54.74,54.78,54.7,54.73,99236.0,44.1544,44.1867,44.1222,44.1464,99236.0
2016-11-17 15:40:00,54.72,54.74,54.69,54.73,135558.0,44.1383,44.1544,44.1141,44.1464,135558.0
2016-11-17 15:50:00,54.73,54.76,54.68,54.69,259521.0,44.1464,44.1706,44.106,44.1141,259521.0
2016-11-18 09:30:00,54.57,54.78,54.53,54.72,235357.0,44.0173,44.1867,43.985,44.1383,235357.0
2016-11-18 09:40:00,54.73,54.76,54.57,54.61,44927.0,44.1464,44.1706,44.0173,44.0496,44927.0
2016-11-18 09:50:00,54.61,54.65,54.53,54.55,54625.0,44.0496,44.0818,43.985,44.0012,54625.0
2016-11-18 10:00:00,54.55,54.59,54.51,54.55,66411.0,44.0012,44.0334,43.9689,44.0012,66411.0
2016-11-18 10:10:00,54.55,54.6,54.52,54.57,71818.0,44.0012,44.0415,43.977,44.0173,71818.0
2016-11-18 10:20:00,54.57,54.6,54.54,54.57,55313.0,44.0173,44.0415,43.9931,44.0173,55313.0
2016-11-18 10:30:00,54.56,54.58,54.41,54.41,122717.0,44.0092,44.0254,43.8882,43.8882,122717.0
2016-11-18 10:40:00,54.41,54.53,54.3,54.52,133425.0,43.8882,43.985,43.7995,43.977,133425.0
2016-11-18 10:50:00,54.52,54.55,54.37,54.39,102790.0,43.977,44.0012,43.856,43.8721,102790.0
2016-11-18 11:00:00,54.38,54.38,54.23,54.3,80710.0,43.864,43.864,43.7431,43.7995,80710.0
2016-11-18 11:10:00,54.3,54.39,54.27,54.33,61371.0,43.7995,43.8721,43.7753,43.8237,61371.0
2016-11-18 11:20:00,54.32,54.33,54.25,54.3,41931.0,43.8156,43.8237,43.7592,43.7995,41931.0
2016-11-18 11:30:00,54.31,54.31,54.19,54.21,49787.0,43.8076,43.8076,43.7108,43.7269,49787.0
2016-11-18 11:40:00,54.22,54.31,54.22,54.25,59164.0,43.735,43.8076,43.735,43.7592,59164.0
2016-11-18 11:50:00,54.24,54.27,54.21,54.22,40921.0,43.7511,43.7753,43.7269,43.735,40921.0
2016-11-18 12:00:00,54.22,54.28,54.21,54.24,35163.0,43.735,43.7834,43.7269,43.7511,35163.0
2016-11-18 12:10:00,54.24,54.28,54.23,54.24,41252.0,43.7511,43.7834,43.7431,43.7511,41252.0
2016-11-18 12:20:00,54.24,54.26,54.2,54.25,42679.0,43.7511,43.7673,43.7189,43.7592,42679.0
2016-11-18 12:30:00,54.24,54.25,54.14,54.19,49454.0,43.7511,43.7592,43.6705,43.7108,49454.0
2016-11-18 12:40:00,54.19,54.2,54.14,54.16,29305.0,43.7108,43.7189,43.6705,43.6866,29305.0
2016-11-18 12:50:00,54.17,54.21,54.14,54.17,31491.0,43.6947,43.7269,43.6705,43.6947,31491.0
2016-11-18 13:00:00,54.17,54.18,54.13,54.14,44378.0,43.6947,43.7027,43.6624,43.6705,44378.0
2016-11-18 13:10:00,54.13,54.17,54.13,54.16,40242.0,43.6624,43.6947,43.6624,43.6866,40242.0
2016-11-18 13:20:00,54.16,54.28,54.15,54.28,127440.0,43.6866,43.7834,43.6785,43.7834,127440.0
2016-11-18 13:30:00,54.29,54.33,54.25,54.3,73243.0,43.7915,43.8237,43.7592,43.7995,73243.0
2016-11-18 13:40:00,54.29,54.29,54.19,54.19,43469.0,43.7915,43.7915,43.7108,43.7108,43469.0
2016-11-18 13:50:00,54.19,54.23,54.17,54.17,38161.0,43.7108,43.7431,43.6947,43.6947,38161.0
2016-11-18 14:00:00,54.18,54.21,54.17,54.18,29004.0,43.7027,43.7269,43.6947,43.7027,29004.0
2016-11-18 14:10:00,54.18,54.2,54.14,54.14,58501.0,43.7027,43.7189,43.6705,43.6705,58501.0
2016-11-18 14:20:00,54.14,54.18,54.1,54.12,54755.0,43.6705,43.7027,43.6382,43.6543,54755.0
2016-11-18 14:30:00,54.11,54.14,54.1,54.13,36818.0,43.6463,43.6705,43.6382,43.6624,36818.0
2016-11-18 14:40:00,54.12,54.14,54.09,54.11,30703.0,43.6543,43.6705,43.6301,43.6463,30703.0
2016-11-18 14:50:00,54.11,54.13,54.09,54.1,78585.0,43.6463,43.6624,43.6301,43.6382,78585.0
2016-11-18 15:00:00,54.1,54.1,54.02,54.04,101286.0,43.6382,43.6382,43.5737,43.5898,101286.0
2016-11-18 15:10:00,54.05,54.08,54.01,54.05,141357.0,43.5979,43.6221,43.5656,43.5979,141357.0
2016-11-18 15:20:00,54.05,54.17,54.05,54.15,121802.0,43.5979,43.6947,43.5979,43.6785,121802.0
2016-11-18 15:30:00,54.15,54.22,54.15,54.17,104203.0,43.6785,43.735,43.6785,43.6947,104203.0
2016-11-18 15:40:00,54.18,54.23,54.15,54.17,160674.0,43.7027,43.7431,43.6785,43.6947,160674.0
2016-11-18 15:50:00,54.16,54.2,54.12,54.18,436776.0,43.6866,43.7189,43.6543,43.7027,436776.0
2016-11-21 09:30:00,54.58,54.87,54.58,54.7,114136.0,44.0254,44.2593,44.0254,44.1222,114136.0
2016-11-21 09:40:00,54.7,54.75,54.57,54.71,37987.0,44.1222,44.1625,44.0173,44.1302,37987.0
2016-11-21 09:50:00,54.7,54.74,54.55,54.61,29474.0,44.1222,44.1544,44.0012,44.0496,29474.0
2016-11-21 10:00:00,54.6,54.67,54.56,54.65,20071.0,44.0415,44.098,44.0092,44.0818,20071.0
2016-11-21 10:10:00,54.66,54.69,54.57,54.59,23470.0,44.0899,44.1141,44.0173,44.0334,23470.0
2016-11-21 10:20:00,54.6,54.61,54.43,54.5,41901.0,44.0415,44.0496,43.9044,43.9608,41901.0
2016-11-21 10:30:00,54.5,54.62,54.48,54.58,25983.0,43.9608,44.0576,43.9447,44.0254,25983.0
2016-11-21 10:40:00,54.57,54.65,54.53,54.65,42164.0,44.0173,44.0818,43.985,44.0818,42164.0
2016-11-21 10:50:00,54.66,54.68,54.59,54.6,38955.0,44.0899,44.106,44.0334,44.0415,38955.0
2016-11-21 11:00:00,54.6,54.67,54.59,54.62,51998.0,44.0415,44.098,44.0334,44.0576,51998.0
2016-11-21 11:10:00,54.63,54.69,54.59,54.6,39376.0,44.0657,44.1141,44.0334,44.0415,39376.0
2016-11-21 11:20:00,54.6,54.65,54.54,54.54,34494.0,44.0415,44.0818,43.9931,43.9931,34494.0
2016-11-21 11:30:00,54.53,54.61,54.53,54.59,19922.0,43.985,44.0496,43.985,44.0334,19922.0
2016-11-21 11:40:00,54.6,54.61,54.56,54.59,21989.0,44.0415,44.0496,44.0092,44.0334,21989.0
2016-11-21 11:50:00,54.59,54.61,54.56,54.58,24500.0,44.0334,44.0496,44.0092,44.0254,24500.0
2016-11-21 12:00:00,54.58,54.65,54.55,54.65,30501.0,44.0254,44.0818,44.0012,44.0818,30501.0
2016-11-21 12:10:00,54.64,54.65,54.59,54.63,29179.0,44.0738,44.0818,44.0334,44.0657,29179.0
2016-11-21 12:20:00,54.62,54.64,54.59,54.59,33274.0,44.0576,44.0738,44.0334,44.0334,33274.0
2016-11-21 12:30:00,54.6,54.64,54.57,54.61,36753.0,44.0415,44.0738,44.0173,44.0496,36753.0
2016-11-21 12:40:00,54.62,54.76,54.62,54.75,32857.0,44.0576,44.1706,44.0576,44.1625,32857.0
2016-11-21 12:50:00,54.75,54.78,54.72,54.74,27585.0,44.1625,44.1867,44.1383,44.1544,27585.0
2016-11-21 13:00:00,54.74,54.84,54.74,54.83,30154.0,44.1544,44.2351,44.1544,44.227,30154.0
2016-11-21 13:10:00,54.83,54.83,54.73,54.76,27968.0,44.227,44.227,44.1464,44.1706,27968.0
2016-11-21 13:20:00,54.76,54.76,54.72,54.73,26804.0,44.1706,44.1706,44.1383,44.1464,26804.0
2016-11-21 13:30:00,54.73,54.74,54.71,54.72,39565.0,44.1464,44.1544,44.1302,44.1383,39565.0
2016-11-21 13:40:00,54.72,54.74,54.7,54.74,28175.0,44.1383,44.1544,44.1222,44.1544,28175.0
2016-11-21 13:50:00,54.73,54.75,54.67,54.68,36295.0,44.1464,44.1625,44.098,44.106,36295.0
2016-11-21 14:00:00,54.68,54.69,54.66,54.66,30175.0,44.106,44.1141,44.0899,44.0899,30175.0
2016-11-21 14:10:00,54.65,54.67,54.61,54.61,56552.0,44.0818,44.098,44.0496,44.0496,56552.0
2016-11-21 14:20:00,54.62,54.65,54.61,54.61,42855.0,44.0576,44.0818,44.0496,44.0496,42855.0
2016-11-21 14:30:00,54.62,54.63,54.6,54.61,28746.0,44.0576,44.0657,44.0415,44.0496,28746.0
2016-11-21 14:40:00,54.61,54.63,54.55,54.62,56466.0,44.0496,44.0657,44.0012,44.0576,56466.0
2016-11-21 14:50:00,54.61,54.62,54.56,54.57,52215.0,44.0496,44.0576,44.0092,44.0173,52215.0
2016-11-21 15:00:00,54.56,54.61,54.54,54.57,37288.0,44.0092,44.0496,43.9931,44.0173,37288.0
2016-11-21 15:10:00,54.57,54.63,54.57,54.61,97837.0,44.0173,44.0657,44.0173,44.0496,97837.0
2016-11-21 15:20:00,54.61,54.64,54.57,54.59,128443.0,44.0496,44.0738,44.0173,44.0334,128443.0
2016-11-21 15:30:00,54.58,54.59,54.52,54.55,57557.0,44.0254,44.0334,43.977,44.0012,57557.0
2016-11-21 15:40:00,54.55,54.59,54.53,54.55,89363.0,44.0012,44.0334,43.985,44.0012,89363.0
2016-11-21 15:50:00,54.55,54.57,54.49,54.53,260531.0,44.0012,44.0173,43.9528,43.985,260531.0
2016-11-22 09:30:00,54.81,54.9,54.58,54.75,102342.0,44.2109,44.2835,44.0254,44.1625,102342.0
2016-11-22 09:40:00,54.73,54.81,54.58,54.6,57133.0,44.1464,44.2109,44.0254,44.0415,57133.0
2016-11-22 09:50:00,54.58,54.71,54.58,54.69,20482.0,44.0254,44.1302,44.0254,44.1141,20482.0
2016-11-22 10:00:00,54.69,54.74,54.67,54.68,41418.0,44.1141,44.1544,44.098,44.106,41418.0
2016-11-22 10:10:00,54.68,54.71,54.61,54.67,39947.0,44.106,44.1302,44.0496,44.098,39947.0
2016-11-22 10:20:00,54.66,54.69,54.47,54.47,34471.0,44.0899,44.1141,43.9366,43.9366,34471.0
2016-11-22 10:30:00,54.48,54.61,54.47,54.55,49827.0,43.9447,44.0496,43.9366,44.0012,49827.0
2016-11-22 10:40:00,54.55,54.66,54.53,54.61,50606.0,44.0012,44.0899,43.985,44.0496,50606.0
2016-11-22 10:50:00,54.59,54.71,54.51,54.68,200815.0,44.0334,44.1302,43.9689,44.106,200815.0
2016-11-22 11:00:00,54.69,54.71,54.65,54.66,39980.0,44.1141,44.1302,44.0818,44.0899,39980.0
2016-11-22 11:10:00,54.66,54.67,54.52,54.53,51754.0,44.0899,44.098,43.977,43.985,51754.0
2016-11-22 11:20:00,54.52,54.54,54.32,54.32,124844.0,43.977,43.9931,43.8156,43.8156,124844.0
2016-11-22 11:30:00,54.3,54.35,54.13,54.13,168039.0,43.7995,43.8398,43.6624,43.6624,168039.0
2016-11-22 11:40:00,54.14,54.31,54.13,54.24,187688.0,43.6705,43.8076,43.6624,43.7511,187688.0
2016-11-22 11:50:00,54.25,54.27,54.18,54.23,70600.0,43.7592,43.7753,43.7027,43.7431,70600.0
2016-11-22 12:00:00,54.23,54.27,54.18,54.21,62447.0,43.7431,43.7753,43.7027,43.7269,62447.0
2016-11-22 12:10:00,54.2,54.21,54.12,54.14,78274.0,43.7189,43.7269,43.6543,43.6705,78274.0
2016-11-22 12:20:00,54.13,54.18,54.09,54.11,82254.0,43.6624,43.7027,43.6301,43.6463,82254.0
2016-11-22 12:30:00,54.1,54.14,54.07,54.07,62996.0,43.6382,43.6705,43.614,43.614,62996.0
2016-11-22 12:40:00,54.08,54.11,54.02,54.09,147546.0,43.6221,43.6463,43.5737,43.6301,147546.0
2016-11-22 12:50:00,54.09,54.1,54.04,54.06,67464.0,43.6301,43.6382,43.5898,43.6059,67464.0
2016-11-22 13:00:00,54.07,54.19,54.07,54.18,32325.0,43.614,43.7108,43.614,43.7027,32325.0
2016-11-22 13:10:00,54.18,54.2,54.08,54.18,74642.0,43.7027,43.7189,43.6221,43.7027,74642.0
2016-11-22 13:20:00,54.19,54.24,54.17,54.19,92559.0,43.7108,43.7511,43.6947,43.7108,92559.0
2016-11-22 13:30:00,54.18,54.23,54.16,54.21,37078.0,43.7027,43.7431,43.6866,43.7269,37078.0
2016-11-22 13:40:00,54.2,54.21,54.15,54.19,51398.0,43.7189,43.7269,43.6785,43.7108,51398.0
2016-11-22 13:50:00,54.18,54.19,54.05,54.1,107969.0,43.7027,43.7108,43.5979,43.6382,107969.0
2016-11-22 14:00:00,54.11,54.18,54.04,54.05,114940.0,43.6463,43.7027,43.5898,43.5979,114940.0
2016-11-22 14:10:00,54.05,54.08,54.01,54.08,154765.0,43.5979,43.6221,43.5656,43.6221,154765.0
2016-11-22 14:20:00,54.07,54.15,54.03,54.04,76138.0,43.614,43.6785,43.5817,43.5898,76138.0
2016-11-22 14:30:00,54.04,54.1,53.92,54.1,472459.0,43.5898,43.6382,43.493,43.6382,472459.0
2016-11-22 14:40:00,54.1,54.25,54.05,54.19,161884.0,43.6382,43.7592,43.5979,43.7108,161884.0
2016-11-22 14:50:00,54.2,54.21,54.11,54.17,338612.0,43.7189,43.7269,43.6463,43.6947,338612.0
2016-11-22 15:00:00,54.19,54.28,54.13,54.25,302114.0,43.7108,43.7834,43.6624,43.7592,302114.0
2016-11-22 15:10:00,54.25,54.34,54.21,54.24,164951.0,43.7592,43.8318,43.7269,43.7511,164951.0
2016-11-22 15:20:00,54.24,54.34,54.19,54.2,226018.0,43.7511,43.8318,43.7108,43.7189,226018.0
2016-11-22 15:30:00,54.21,54.26,54.17,54.21,297100.0,43.7269,43.7673,43.6947,43.7269,297100.0
2016-11-22 15:40:00,54.21,54.31,54.19,54.29,244331.0,43.7269,43.8076,43.7108,43.7915,244331.0
2016-11-22 15:50:00,54.29,54.37,54.23,54.34,456335.0,43.7915,43.856,43.7431,43.8318,456335.0
2016-11-23 09:30:00,54.4,54.86,54.4,54.58,110806.0,43.8802,44.2512,43.8802,44.0254,110806.0
2016-11-23 09:40:00,54.58,54.64,54.43,54.52,56982.0,44.0254,44.0738,43.9044,43.977,56982.0
2016-11-23 09:50:00,54.54,54.67,54.53,54.59,50992.0,43.9931,44.098,43.985,44.0334,50992.0
2016-11-23 10:00:00,54.59,54.68,54.57,54.68,50382.0,44.0334,44.106,44.0173,44.106,50382.0
2016-11-23 10:10:00,54.68,54.69,54.52,54.63,34849.0,44.106,44.1141,43.977,44.0657,34849.0
2016-11-23 10:20:00,54.63,54.75,54.57,54.75,86628.0,44.0657,44.1625,44.0173,44.1625,86628.0
2016-11-23 10:30:00,54.75,54.9,54.74,54.85,87352.0,44.1625,44.2835,44.1544,44.2432,87352.0
2016-11-23 10:40:00,54.84,54.89,54.79,54.85,33976.0,44.2351,44.2754,44.1948,44.2432,33976.0
2016-11-23 10:50:00,54.85,54.94,54.85,54.87,44346.0,44.2432,44.3158,44.2432,44.2593,44346.0
2016-11-23 11:00:00,54.86,54.88,54.81,54.82,33339.0,44.2512,44.2674,44.2109,44.219,33339.0
2016-11-23 11:10:00,54.82,54.87,54.78,54.82,38500.0,44.219,44.2593,44.1867,44.219,38500.0
2016-11-23 11:20:00,54.82,54.92,54.78,54.92,54065.0,44.219,44.2996,44.1867,44.2996,54065.0
2016-11-23 11:30:00,54.91,54.95,54.89,54.94,44280.0,44.2916,44.3238,44.2754,44.3158,44280.0
2016-11-23 11:40:00,54.94,55.06,54.9,55.05,98571.0,44.3158,44.4125,44.2835,44.4045,98571.0
2016-11-23 11:50:00,55.04,55.13,55.02,55.07,77338.0,44.3964,44.469,44.3803,44.4206,77338.0
2016-11-23 12:00:00,55.07,55.13,54.98,55.02,62757.0,44.4206,44.469,44.348,44.3803,62757.0
2016-11-23 12:10:00,55.02,55.05,54.97,55.01,39104.0,44.3803,44.4045,44.34,44.3722,39104.0
2016-11-23 12:20:00,55.01,55.03,54.96,55.02,24801.0,44.3722,44.3883,44.3319,44.3803,24801.0
2016-11-23 12:30:00,55.02,55.09,55.01,55.07,33979.0,44.3803,44.4367,44.3722,44.4206,33979.0
2016-11-23 12:40:00,55.06,55.13,55.0,55.08,43400.0,44.4125,44.469,44.3642,44.4287,43400.0
2016-11-23 12:50:00,55.08,55.11,55.04,55.11,34430.0,44.4287,44.4529,44.3964,44.4529,34430.0
2016-11-23 13:00:00,55.12,55.12,55.07,55.08,37245.0,44.4609,44.4609,44.4206,44.4287,37245.0
2016-11-23 13:10:00,55.08,55.13,55.07,55.1,58478.0,44.4287,44.469,44.4206,44.4448,58478.0
2016-11-23 13:20:00,55.1,55.14,55.1,55.11,27656.0,44.4448,44.4771,44.4448,44.4529,27656.0
2016-11-23 13:30:00,55.1,55.15,55.1,55.14,25109.0,44.4448,44.4851,44.4448,44.4771,25109.0
2016-11-23 13:40:00,55.13,55.17,55.02,55.08,50010.0,44.469,44.5013,44.3803,44.4287,50010.0
2016-11-23 13:50:00,55.09,55.09,55.06,55.07,27721.0,44.4367,44.4367,44.4125,44.4206,27721.0
2016-11-23 14:00:00,55.07,55.1,55.06,55.07,38299.0,44.4206,44.4448,44.4125,44.4206,38299.0
2016-11-23 14:10:00,55.06,55.1,55.02,55.03,38846.0,44.4125,44.4448,44.3803,44.3883,38846.0
2016-11-23 14:20:00,55.02,55.05,54.99,54.99,38714.0,44.3803,44.4045,44.3561,44.3561,38714.0
2016-11-23 14:30:00,54.98,55.01,54.9,54.92,29365.0,44.348,44.3722,44.2835,44.2996,29365.0
2016-11-23 14:40:00,54.91,54.96,54.91,54.95,27469.0,44.2916,44.3319,44.2916,44.3238,27469.0
2016-11-23 14:50:00,54.95,54.99,54.92,54.97,37895.0,44.3238,44.3561,44.2996,44.34,37895.0
2016-11-23 15:00:00,54.97,54.98,54.93,54.98,39335.0,44.34,44.348,44.3077,44.348,39335.0
2016-11-23 15:10:00,54.98,54.98,54.89,54.89,35951.0,44.348,44.348,44.2754,44.2754,35951.0
2016-11-23 15:20:00,54.89,54.97,54.88,54.97,42584.0,44.2754,44.34,44.2674,44.34,42584.0
2016-11-23 15:30:00,54.97,55.04,54.94,55.04,63369.0,44.34,44.3964,44.3158,44.3964,63369.0
2016-11-23 15:40:00,55.04,55.09,55.0,55.05,97583.0,44.3964,44.4367,44.3642,44.4045,97583.0
2016-11-23 15:50:00,55.04,55.06,55.01,55.05,169718.0,44.3964,44.4125,44.3722,44.4045,169718.0
2016-11-25 09:30:00,55.06,55.15,54.93,55.05,58996.0,44.4125,44.4851,44.3077,44.4045,58996.0
2016-11-25 09:40:00,55.05,55.11,54.97,54.97,16028.0,44.4045,44.4529,44.34,44.34,16028.0
2016-11-25 09:50:00,54.98,55.09,54.96,55.08,30982.0,44.348,44.4367,44.3319,44.4287,30982.0
2016-11-25 10:00:00,55.07,55.07,54.91,55.02,26370.0,44.4206,44.4206,44.2916,44.3803,26370.0
2016-11-25 10:10:00,55.03,55.06,54.96,54.98,46510.0,44.3883,44.4125,44.3319,44.348,46510.0
2016-11-25 10:20:00,54.98,55.0,54.91,54.98,19407.0,44.348,44.3642,44.2916,44.348,19407.0
2016-11-25 10:30:00,54.96,55.06,54.96,55.01,16642.0,44.3319,44.4125,44.3319,44.3722,16642.0
2016-11-25 10:40:00,55.02,55.06,54.99,55.06,14749.0,44.3803,44.4125,44.3561,44.4125,14749.0
2016-11-25 10:50:00,55.06,55.09,55.03,55.04,14320.0,44.4125,44.4367,44.3883,44.3964,14320.0
2016-11-25 11:00:00,55.03,55.03,54.95,55.02,15097.0,44.3883,44.3883,44.3238,44.3803,15097.0
2016-11-25 11:10:00,55.02,55.08,55.01,55.05,16442.0,44.3803,44.4287,44.3722,44.4045,16442.0
2016-11-25 11:20:00,55.04,55.17,55.04,55.16,20797.0,44.3964,44.5013,44.3964,44.4932,20797.0
2016-11-25 11:30:00,55.16,55.16,55.08,55.08,18707.0,44.4932,44.4932,44.4287,44.4287,18707.0
2016-11-25 11:40:00,55.09,55.1,55.03,55.04,18038.0,44.4367,44.4448,44.3883,44.3964,18038.0
2016-11-25 11:50:00,55.04,55.09,55.01,55.09,20882.0,44.3964,44.4367,44.3722,44.4367,20882.0
2016-11-25 12:00:00,55.07,55.13,55.05,55.13,14590.0,44.4206,44.469,44.4045,44.469,14590.0
2016-11-25 12:10:00,55.12,55.14,55.11,55.14,14420.0,44.4609,44.4771,44.4529,44.4771,14420.0
2016-11-25 12:20:00,55.14,55.15,55.11,55.12,8674.0,44.4771,44.4851,44.4529,44.4609,8674.0
2016-11-25 12:30:00,55.11,55.17,55.1,55.12,18963.0,44.4529,44.5013,44.4448,44.4609,18963.0
2016-11-25 12:40:00,55.13,55.17,55.11,55.15,50971.0,44.469,44.5013,44.4529,44.4851,50971.0
2016-11-25 12:50:00,55.14,55.22,55.11,55.22,84556.0,44.4771,44.5416,44.4529,44.5416,84556.0
2016-11-28 09:30:00,54.95,55.25,54.95,55.2,80325.0,44.3238,44.5658,44.3238,44.5255,80325.0
2016-11-28 09:40:00,55.21,55.28,55.11,55.26,64448.0,44.5335,44.59,44.4529,44.5739,64448.0
2016-11-28 09:50:00,55.27,55.31,55.17,55.27,81288.0,44.5819,44.6142,44.5013,44.5819,81288.0
2016-11-28 10:00:00,55.27,55.35,55.22,55.33,50717.0,44.5819,44.6465,44.5416,44.6303,50717.0
2016-11-28 10:10:00,55.33,55.36,55.16,55.18,51224.0,44.6303,44.6545,44.4932,44.5093,51224.0
2016-11-28 10:20:00,55.17,55.19,55.07,55.08,27824.0,44.5013,44.5174,44.4206,44.4287,27824.0
2016-11-28 10:30:00,55.07,55.21,55.04,55.1,38819.0,44.4206,44.5335,44.3964,44.4448,38819.0
2016-11-28 10:40:00,55.09,55.11,54.94,54.96,54514.0,44.4367,44.4529,44.3158,44.3319,54514.0
2016-11-28 10:50:00,54.97,55.0,54.82,54.82,31022.0,44.34,44.3642,44.219,44.219,31022.0
2016-11-28 11:00:00,54.83,54.92,54.83,54.89,30799.0,44.227,44.2996,44.227,44.2754,30799.0
2016-11-28 11:10:00,54.89,54.9,54.8,54.87,43112.0,44.2754,44.2835,44.2028,44.2593,43112.0
2016-11-28 11:20:00,54.87,55.0,54.85,54.97,41954.0,44.2593,44.3642,44.2432,44.34,41954.0
2016-11-28 11:30:00,54.97,55.03,54.96,54.96,62926.0,44.34,44.3883,44.3319,44.3319,62926.0
2016-11-28 11:40:00,54.97,55.0,54.91,54.93,29706.0,44.34,44.3642,44.2916,44.3077,29706.0
2016-11-28 11:50:00,54.93,55.01,54.93,55.0,32972.0,44.3077,44.3722,44.3077,44.3642,32972.0
2016-11-28 12:00:00,55.0,55.01,54.94,54.96,44534.0,44.3642,44.3722,44.3158,44.3319,44534.0
2016-11-28 12:10:00,54.96,54.99,54.9,54.93,31343.0,44.3319,44.3561,44.2835,44.3077,31343.0
2016-11-28 12:20:00,54.93,54.93,54.76,54.76,58788.0,44.3077,44.3077,44.1706,44.1706,58788.0
2016-11-28 12:30:00,54.76,54.81,54.71,54.72,67439.0,44.1706,44.2109,44.1302,44.1383,67439.0
2016-11-28 12:40:00,54.72,54.79,54.7,54.79,54353.0,44.1383,44.1948,44.1222,44.1948,54353.0
2016-11-28 12:50:00,54.79,54.79,54.66,54.72,30463.0,44.1948,44.1948,44.0899,44.1383,30463.0
2016-11-28 13:00:00,54.72,54.72,54.62,54.66,23518.0,44.1383,44.1383,44.0576,44.0899,23518.0
2016-11-28 13:10:00,54.66,54.67,54.57,54.57,47546.0,44.0899,44.098,44.0173,44.0173,47546.0
2016-11-28 13:20:00,54.58,54.64,54.54,54.61,56552.0,44.0254,44.0738,43.9931,44.0496,56552.0
2016-11-28 13:30:00,54.6,54.63,54.58,54.59,41472.0,44.0415,44.0657,44.0254,44.0334,41472.0
2016-11-28 13:40:00,54.6,54.62,54.55,54.58,40396.0,44.0415,44.0576,44.0012,44.0254,40396.0
2016-11-28 13:50:00,54.58,54.59,54.53,54.53,40031.0,44.0254,44.0334,43.985,43.985,40031.0
2016-11-28 14:00:00,54.53,54.61,54.49,54.61,49005.0,43.985,44.0496,43.9528,44.0496,49005.0
2016-11-28 14:10:00,54.61,54.61,54.59,54.59,46499.0,44.0496,44.0496,44.0334,44.0334,46499.0
2016-11-28 14:20:00,54.58,54.59,54.49,54.5,52134.0,44.0254,44.0334,43.9528,43.9608,52134.0
2016-11-28 14:30:00,54.5,54.61,54.5,54.59,41438.0,43.9608,44.0496,43.9608,44.0334,41438.0
2016-11-28 14:40:00,54.59,54.59,54.55,54.55,33879.0,44.0334,44.0334,44.0012,44.0012,33879.0
2016-11-28 14:50:00,54.55,54.56,54.53,54.54,41566.0,44.0012,44.0092,43.985,43.9931,41566.0
2016-11-28 15:00:00,54.55,54.59,54.53,54.59,52108.0,44.0012,44.0334,43.985,44.0334,52108.0
2016-11-28 15:10:00,54.59,54.61,54.53,54.54,55457.0,44.0334,44.0496,43.985,43.9931,55457.0
2016-11-28 15:20:00,54.55,54.55,54.43,54.44,59839.0,44.0012,44.0012,43.9044,43.9124,59839.0
2016-11-28 15:30:00,54.44,54.49,54.44,54.46,74423.0,43.9124,43.9528,43.9124,43.9286,74423.0
2016-11-28 15:40:00,54.46,54.46,54.35,54.43,146971.0,43.9286,43.9286,43.8398,43.9044,146971.0
2016-11-28 15:50:00,54.43,54.47,54.37,54.45,343154.0,43.9044,43.9366,43.856,43.9205,343154.0
2016-11-29 09:30:00,54.29,54.31,54.1,54.26,85847.0,43.7915,43.8076,43.6382,43.7673,85847.0
2016-11-29 09:40:00,54.27,54.27,54.01,54.02,42452.0,43.7753,43.7753,43.5656,43.5737,42452.0
2016-11-29 09:50:00,54.03,54.15,53.92,54.15,51276.0,43.5817,43.6785,43.493,43.6785,51276.0
2016-11-29 10:00:00,54.18,54.23,54.12,54.18,40265.0,43.7027,43.7431,43.6543,43.7027,40265.0
2016-11-29 10:10:00,54.18,54.33,54.18,54.31,31408.0,43.7027,43.8237,43.7027,43.8076,31408.0
2016-11-29 10:20:00,54.3,54.36,54.22,54.24,288963.0,43.7995,43.8479,43.735,43.7511,288963.0
2016-11-29 10:30:00,54.26,54.35,54.14,54.15,74967.0,43.7673,43.8398,43.6705,43.6785,74967.0
2016-11-29 10:40:00,54.16,54.26,54.12,54.26,33489.0,43.6866,43.7673,43.6543,43.7673,33489.0
2016-11-29 10:50:00,54.25,54.35,54.24,54.35,28525.0,43.7592,43.8398,43.7511,43.8398,28525.0
2016-11-29 11:00:00,54.36,54.42,54.34,54.41,28012.0,43.8479,43.8963,43.8318,43.8882,28012.0
2016-11-29 11:10:00,54.41,54.46,54.31,54.32,34936.0,43.8882,43.9286,43.8076,43.8156,34936.0
2016-11-29 11:20:00,54.33,54.37,54.32,54.34,38866.0,43.8237,43.856,43.8156,43.8318,38866.0
2016-11-29 11:30:00,54.34,54.51,54.33,54.51,42491.0,43.8318,43.9689,43.8237,43.9689,42491.0
2016-11-29 11:40:00,54.5,54.57,54.43,54.47,34755.0,43.9608,44.0173,43.9044,43.9366,34755.0
2016-11-29 11:50:00,54.46,54.47,54.31,54.31,30353.0,43.9286,43.9366,43.8076,43.8076,30353.0
2016-11-29 12:00:00,54.32,54.32,54.21,54.23,38428.0,43.8156,43.8156,43.7269,43.7431,38428.0
2016-11-29 12:10:00,54.23,54.26,54.17,54.2,36775.0,43.7431,43.7673,43.6947,43.7189,36775.0
2016-11-29 12:20:00,54.2,54.2,54.12,54.18,32947.0,43.7189,43.7189,43.6543,43.7027,32947.0
2016-11-29 12:30:00,54.18,54.31,54.16,54.28,31011.0,43.7027,43.8076,43.6866,43.7834,31011.0
2016-11-29 12:40:00,54.28,54.32,54.26,54.26,28571.0,43.7834,43.8156,43.7673,43.7673,28571.0
2016-11-29 12:50:00,54.27,54.39,54.26,54.39,39782.0,43.7753,43.8721,43.7673,43.8721,39782.0
2016-11-29 13:00:00,54.39,54.39,54.37,54.38,44542.0,43.8721,43.8721,43.856,43.864,44542.0
2016-11-29 13:10:00,54.39,54.39,54.27,54.27,28654.0,43.8721,43.8721,43.7753,43.7753,28654.0
2016-11-29 13:20:00,54.28,54.35,54.28,54.34,39533.0,43.7834,43.8398,43.7834,43.8318,39533.0
2016-11-29 13:30:00,54.35,54.42,54.33,54.42,75332.0,43.8398,43.8963,43.8237,43.8963,75332.0
2016-11-29 13:40:00,54.41,54.44,54.38,54.43,34999.0,43.8882,43.9124,43.864,43.9044,34999.0
2016-11-29 13:50:00,54.42,54.43,54.38,54.4,42637.0,43.8963,43.9044,43.864,43.8802,42637.0
2016-11-29 14:00:00,54.41,54.58,54.41,54.54,43001.0,43.8882,44.0254,43.8882,43.9931,43001.0
2016-11-29 14:10:00,54.54,54.59,54.51,54.54,38224.0,43.9931,44.0334,43.9689,43.9931,38224.0
2016-11-29 14:20:00,54.53,54.58,54.51,54.51,23336.0,43.985,44.0254,43.9689,43.9689,23336.0
2016-11-29 14:30:00,54.5,54.55,54.49,54.51,89878.0,43.9608,44.0012,43.9528,43.9689,89878.0
2016-11-29 14:40:00,54.51,54.55,54.49,54.5,49358.0,43.9689,44.0012,43.9528,43.9608,49358.0
2016-11-29 14:50:00,54.5,54.5,54.39,54.4,37184.0,43.9608,43.9608,43.8721,43.8802,37184.0
2016-11-29 15:00:00,54.4,54.41,54.34,54.36,101035.0,43.8802,43.8882,43.8318,43.8479,101035.0
2016-11-29 15:10:00,54.36,54.4,54.32,54.38,88672.0,43.8479,43.8802,43.8156,43.864,88672.0
2016-11-29 15:20:00,54.37,54.39,54.31,54.37,110331.0,43.856,43.8721,43.8076,43.856,110331.0
2016-11-29 15:30:00,54.37,54.44,54.33,54.38,74618.0,43.856,43.9124,43.8237,43.864,74618.0
2016-11-29 15:40:00,54.38,54.47,54.34,54.34,158868.0,43.864,43.9366,43.8318,43.8318,158868.0
2016-11-29 15:50:00,54.34,54.41,54.33,54.41,222704.0,43.8318,43.8882,43.8237,43.8882,222704.0
2016-11-30 09:30:00,54.8,55.4,54.8,55.38,307467.0,44.2028,44.6868,44.2028,44.6707,307467.0
2016-11-30 09:40:00,55.4,55.88,55.37,55.86,194495.0,44.6868,45.074,44.6626,45.0578,194495.0
2016-11-30 09:50:00,55.85,55.86,55.7,55.82,97400.0,45.0498,45.0578,44.9288,45.0256,97400.0
2016-11-30 10:00:00,55.8,55.97,55.73,55.97,106677.0,45.0094,45.1466,44.953,45.1466,106677.0
2016-11-30 10:10:00,55.95,56.0,55.84,55.97,166280.0,45.1304,45.1708,45.0417,45.1466,166280.0
2016-11-30 10:20:00,55.95,55.99,55.8,55.93,376298.0,45.1304,45.1627,45.0094,45.1143,376298.0
2016-11-30 10:30:00,55.96,56.1,55.93,55.98,166971.0,45.1385,45.2514,45.1143,45.1546,166971.0
2016-11-30 10:40:00,55.98,56.37,55.96,56.33,296311.0,45.1546,45.4692,45.1385,45.437,296311.0
2016-11-30 10:50:00,56.34,56.42,56.28,56.36,259754.0,45.445,45.5096,45.3966,45.4612,259754.0
2016-11-30 11:00:00,56.36,56.59,56.31,56.57,186219.0,45.4612,45.6467,45.4208,45.6305,186219.0
2016-11-30 11:10:00,56.57,56.79,56.55,56.76,258791.0,45.6305,45.808,45.6144,45.7838,258791.0
2016-11-30 11:20:00,56.77,57.0,56.66,56.75,305419.0,45.7919,45.9774,45.7031,45.7757,305419.0
2016-11-30 11:30:00,56.75,57.13,56.71,57.04,266266.0,45.7757,46.0823,45.7435,46.0097,266266.0
2016-11-30 11:40:00,57.04,57.35,57.0,57.33,236719.0,46.0097,46.2597,45.9774,46.2436,236719.0
2016-11-30 11:50:00,57.34,57.43,57.19,57.26,232108.0,46.2516,46.3242,46.1307,46.1871,232108.0
2016-11-30 12:00:00,57.25,57.32,57.17,57.32,124907.0,46.179,46.2355,46.1145,46.2355,124907.0
2016-11-30 12:10:00,57.32,57.34,56.99,57.01,169611.0,46.2355,46.2516,45.9693,45.9855,169611.0
2016-11-30 12:20:00,57.0,57.05,56.9,56.91,60520.0,45.9774,46.0177,45.8967,45.9048,60520.0
2016-11-30 12:30:00,56.91,57.08,56.86,57.05,66810.0,45.9048,46.0419,45.8645,46.0177,66810.0
2016-11-30 12:40:00,57.04,57.15,57.01,57.03,105428.0,46.0097,46.0984,45.9855,46.0016,105428.0
2016-11-30 12:50:00,57.04,57.05,56.95,57.02,81502.0,46.0097,46.0177,45.9371,45.9935,81502.0
2016-11-30 13:00:00,57.01,57.23,56.99,57.23,105815.0,45.9855,46.1629,45.9693,46.1629,105815.0
2016-11-30 13:10:00,57.23,57.35,57.22,57.33,155417.0,46.1629,46.2597,46.1548,46.2436,155417.0
2016-11-30 13:20:00,57.33,57.39,57.18,57.18,139187.0,46.2436,46.292,46.1226,46.1226,139187.0
2016-11-30 13:30:00,57.18,57.18,57.02,57.06,157288.0,46.1226,46.1226,45.9935,46.0258,157288.0
2016-11-30 13:40:00,57.07,57.14,57.0,57.06,135621.0,46.0339,46.0903,45.9774,46.0258,135621.0
2016-11-30 13:50:00,57.07,57.07,56.99,57.0,75700.0,46.0339,46.0339,45.9693,45.9774,75700.0
2016-11-30 14:00:00,57.0,57.01,56.83,56.84,131276.0,45.9774,45.9855,45.8403,45.8483,131276.0
2016-11-30 14:10:00,56.84,56.96,56.8,56.81,82821.0,45.8483,45.9451,45.8161,45.8241,82821.0
2016-11-30 14:20:00,56.81,56.87,56.66,56.67,142424.0,45.8241,45.8725,45.7031,45.7112,142424.0
2016-11-30 14:30:00,56.68,56.76,56.6,56.7,127676.0,45.7193,45.7838,45.6547,45.7354,127676.0
2016-11-30 14:40:00,56.7,56.71,56.61,56.66,68167.0,45.7354,45.7435,45.6628,45.7031,68167.0
2016-11-30 14:50:00,56.65,56.7,56.59,56.63,75119.0,45.6951,45.7354,45.6467,45.6789,75119.0
2016-11-30 15:00:00,56.62,56.66,56.52,56.53,94434.0,45.6709,45.7031,45.5902,45.5983,94434.0
2016-11-30 15:10:00,56.53,56.64,56.47,56.61,87855.0,45.5983,45.687,45.5499,45.6628,87855.0
2016-11-30 15:20:00,56.61,56.68,56.56,56.67,127054.0,45.6628,45.7193,45.6225,45.7112,127054.0
2016-11-30 15:30:00,56.67,56.68,56.63,56.68,152087.0,45.7112,45.7193,45.6789,45.7193,152087.0
2016-11-30 15:40:00,56.68,56.69,56.56,56.66,291226.0,45.7193,45.7273,45.6225,45.7031,291226.0
2016-11-30 15:50:00,56.66,56.67,56.46,56.47,568690.0,45.7031,45.7112,45.5418,45.5499,568690.0
2016-12-01 09:30:00,56.73,56.91,56.42,56.77,236311.0,45.7596,45.9048,45.5096,45.7919,236311.0
2016-12-01 09:40:00,56.75,56.94,56.6,56.87,169514.0,45.7757,45.929,45.6547,45.8725,169514.0
2016-12-01 09:50:00,56.87,56.99,56.8,56.94,204432.0,45.8725,45.9693,45.8161,45.929,204432.0
2016-12-01 10:00:00,56.92,57.18,56.92,57.16,233538.0,45.9129,46.1226,45.9129,46.1065,233538.0
2016-12-01 10:10:00,57.15,57.28,57.09,57.2,117474.0,46.0984,46.2032,46.05,46.1387,117474.0
2016-12-01 10:20:00,57.21,57.22,56.99,57.01,121879.0,46.1468,46.1548,45.9693,45.9855,121879.0
2016-12-01 10:30:00,57.0,57.21,56.95,57.1,102783.0,45.9774,46.1468,45.9371,46.0581,102783.0
2016-12-01 10:40:00,57.09,57.27,57.04,57.27,86330.0,46.05,46.1952,46.0097,46.1952,86330.0
2016-12-01 10:50:00,57.26,57.35,57.14,57.16,77673.0,46.1871,46.2597,46.0903,46.1065,77673.0
2016-12-01 11:00:00,57.17,57.29,57.16,57.21,79201.0,46.1145,46.2113,46.1065,46.1468,79201.0
2016-12-01 11:10:00,57.21,57.24,57.03,57.11,246686.0,46.1468,46.171,46.0016,46.0661,246686.0
2016-12-01 11:20:00,57.12,57.18,56.96,57.12,116950.0,46.0742,46.1226,45.9451,46.0742,116950.0
2016-12-01 11:30:00,57.1,57.23,57.1,57.19,74122.0,46.0581,46.1629,46.0581,46.1307,74122.0
2016-12-01 11:40:00,57.18,57.32,57.14,57.26,50220.0,46.1226,46.2355,46.0903,46.1871,50220.0
2016-12-01 11:50:00,57.27,57.37,57.24,57.35,87948.0,46.1952,46.2758,46.171,46.2597,87948.0
2016-12-01 12:00:00,57.36,57.38,57.3,57.3,65983.0,46.2678,46.2839,46.2194,46.2194,65983.0
2016-12-01 12:10:00,57.3,57.35,57.3,57.32,55622.0,46.2194,46.2597,46.2194,46.2355,55622.0
2016-12-01 12:20:00,57.32,57.36,57.3,57.34,59206.0,46.2355,46.2678,46.2194,46.2516,59206.0
2016-12-01 12:30:00,57.33,57.4,57.3,57.3,69247.0,46.2436,46.3,46.2194,46.2194,69247.0
2016-12-01 12:40:00,57.31,57.41,57.3,57.4,141477.0,46.2274,46.3081,46.2194,46.3,141477.0
2016-12-01 12:50:00,57.4,57.41,57.23,57.26,93652.0,46.3,46.3081,46.1629,46.1871,93652.0
2016-12-01 13:00:00,57.25,57.26,57.14,57.15,49025.0,46.179,46.1871,46.0903,46.0984,49025.0
2016-12-01 13:10:00,57.16,57.29,57.15,57.29,42854.0,46.1065,46.2113,46.0984,46.2113,42854.0
2016-12-01 13:20:00,57.28,57.29,57.21,57.25,43805.0,46.2032,46.2113,46.1468,46.179,43805.0
2016-12-01 13:30:00,57.25,57.48,57.24,57.32,173501.0,46.179,46.3646,46.171,46.2355,173501.0
2016-12-01 13:40:00,57.32,57.37,57.3,57.3,60977.0,46.2355,46.2758,46.2194,46.2194,60977.0
2016-12-01 13:50:00,57.31,57.35,57.22,57.34,69383.0,46.2274,46.2597,46.1548,46.2516,69383.0
2016-12-01 14:00:00,57.35,57.38,57.22,57.24,96754.0,46.2597,46.2839,46.1548,46.171,96754.0
2016-12-01 14:10:00,57.25,57.29,57.17,57.24,81163.0,46.179,46.2113,46.1145,46.171,81163.0
2016-12-01 14:20:00,57.24,57.29,57.17,57.24,97096.0,46.171,46.2113,46.1145,46.171,97096.0
2016-12-01 14:30:00,57.24,57.25,57.12,57.13,46258.0,46.171,46.179,46.0742,46.0823,46258.0
2016-12-01 14:40:00,57.13,57.19,57.07,57.12,85833.0,46.0823,46.1307,46.0339,46.0742,85833.0
2016-12-01 14:50:00,57.12,57.14,57.06,57.08,57893.0,46.0742,46.0903,46.0258,46.0419,57893.0
2016-12-01 15:00:00,57.08,57.12,56.92,56.97,69484.0,46.0419,46.0742,45.9129,45.9532,69484.0
2016-12-01 15:10:00,56.96,57.05,56.91,56.92,123667.0,45.9451,46.0177,45.9048,45.9129,123667.0
2016-12-01 15:20:00,56.92,56.92,56.7,56.76,191685.0,45.9129,45.9129,45.7354,45.7838,191685.0
2016-12-01 15:30:00,56.77,56.81,56.71,56.73,129729.0,45.7919,45.8241,45.7435,45.7596,129729.0
2016-12-01 15:40:00,56.73,56.76,56.63,56.64,175856.0,45.7596,45.7838,45.6789,45.687,175856.0
2016-12-01 15:50:00,56.64,56.81,56.63,56.78,435654.0,45.687,45.8241,45.6789,45.7999,435654.0
2016-12-02 09:30:00,56.58,56.74,56.31,56.58,129352.0,45.6386,45.7677,45.4208,45.6386,129352.0
2016-12-02 09:40:00,56.57,56.71,56.52,56.68,48134.0,45.6305,45.7435,45.5902,45.7193,48134.0
2016-12-02 09:50:00,56.69,56.9,56.67,56.8,125280.0,45.7273,45.8967,45.7112,45.8161,125280.0
2016-12-02 10:00:00,56.8,56.85,56.75,56.79,80154.0,45.8161,45.8564,45.7757,45.808,80154.0
2016-12-02 10:10:00,56.79,56.85,56.68,56.75,89233.0,45.808,45.8564,45.7193,45.7757,89233.0
2016-12-02 10:20:00,56.76,56.76,56.59,56.7,52365.0,45.7838,45.7838,45.6467,45.7354,52365.0
2016-12-02 10:30:00,56.7,56.71,56.59,56.61,48681.0,45.7354,45.7435,45.6467,45.6628,48681.0
2016-12-02 10:40:00,56.61,56.63,56.46,56.47,60443.0,45.6628,45.6789,45.5418,45.5499,60443.0
2016-12-02 10:50:00,56.47,56.54,56.47,56.49,47374.0,45.5499,45.6063,45.5499,45.566,47374.0
2016-12-02 11:00:00,56.49,56.56,56.41,56.51,46664.0,45.566,45.6225,45.5015,45.5821,46664.0
2016-12-02 11:10:00,56.52,56.61,56.49,56.56,77343.0,45.5902,45.6628,45.566,45.6225,77343.0
2016-12-02 11:20:00,56.57,56.59,56.55,56.57,54562.0,45.6305,45.6467,45.6144,45.6305,54562.0
2016-12-02 11:30:00,56.57,56.57,56.43,56.43,50756.0,45.6305,45.6305,45.5176,45.5176,50756.0
2016-12-02 11:40:00,56.42,56.43,56.28,56.28,35167.0,45.5096,45.5176,45.3966,45.3966,35167.0
2016-12-02 11:50:00,56.29,56.29,56.19,56.22,52829.0,45.4047,45.4047,45.324,45.3482,52829.0
2016-12-02 12:00:00,56.22,56.24,56.17,56.23,37269.0,45.3482,45.3644,45.3079,45.3563,37269.0
2016-12-02 12:10:00,56.22,56.3,56.21,56.28,43531.0,45.3482,45.4128,45.3402,45.3966,43531.0
2016-12-02 12:20:00,56.28,56.29,56.17,56.17,29576.0,45.3966,45.4047,45.3079,45.3079,29576.0
2016-12-02 12:30:00,56.16,56.19,56.06,56.07,29722.0,45.2998,45.324,45.2192,45.2272,29722.0
2016-12-02 12:40:00,56.07,56.17,56.06,56.15,34890.0,45.2272,45.3079,45.2192,45.2918,34890.0
2016-12-02 12:50:00,56.15,56.28,56.13,56.27,44092.0,45.2918,45.3966,45.2756,45.3886,44092.0
2016-12-02 13:00:00,56.26,56.26,56.1,56.16,30908.0,45.3805,45.3805,45.2514,45.2998,30908.0
2016-12-02 13:10:00,56.16,56.18,56.07,56.1,36472.0,45.2998,45.316,45.2272,45.2514,36472.0
2016-12-02 13:20:00,56.1,56.11,56.03,56.04,38855.0,45.2514,45.2595,45.195,45.203,38855.0
2016-12-02 13:30:00,56.03,56.09,56.02,56.09,34466.0,45.195,45.2434,45.1869,45.2434,34466.0
2016-12-02 13:40:00,56.09,56.23,56.09,56.19,76918.0,45.2434,45.3563,45.2434,45.324,76918.0
2016-12-02 13:50:00,56.2,56.21,56.15,56.17,28416.0,45.3321,45.3402,45.2918,45.3079,28416.0
2016-12-02 14:00:00,56.17,56.17,56.07,56.08,21895.0,45.3079,45.3079,45.2272,45.2353,21895.0
2016-12-02 14:10:00,56.07,56.14,56.07,56.09,37981.0,45.2272,45.2837,45.2272,45.2434,37981.0
2016-12-02 14:20:00,56.1,56.18,56.09,56.17,65996.0,45.2514,45.316,45.2434,45.3079,65996.0
2016-12-02 14:30:00,56.18,56.21,56.13,56.19,31980.0,45.316,45.3402,45.2756,45.324,31980.0
2016-12-02 14:40:00,56.18,56.21,56.16,56.18,30785.0,45.316,45.3402,45.2998,45.316,30785.0
2016-12-02 14:50:00,56.17,56.18,56.1,56.1,35254.0,45.3079,45.316,45.2514,45.2514,35254.0
2016-12-02 15:00:00,56.1,56.14,56.08,56.11,54890.0,45.2514,45.2837,45.2353,45.2595,54890.0
2016-12-02 15:10:00,56.11,56.24,56.1,56.23,63640.0,45.2595,45.3644,45.2514,45.3563,63640.0
2016-12-02 15:20:00,56.23,56.29,56.18,56.29,53989.0,45.3563,45.4047,45.316,45.4047,53989.0
2016-12-02 15:30:00,56.28,56.44,56.26,56.36,120598.0,45.3966,45.5257,45.3805,45.4612,120598.0
2016-12-02 15:40:00,56.36,56.38,56.31,56.36,109758.0,45.4612,45.4773,45.4208,45.4612,109758.0
2016-12-02 15:50:00,56.35,56.41,56.31,56.36,264327.0,45.4531,45.5015,45.4208,45.4612,264327.0
2016-12-05 09:30:00,56.81,56.82,56.45,56.63,98570.0,45.8241,45.8322,45.5338,45.6789,98570.0
2016-12-05 09:40:00,56.61,56.71,56.42,56.42,51241.0,45.6628,45.7435,45.5096,45.5096,51241.0
2016-12-05 09:50:00,56.42,56.6,56.42,56.5,28074.0,45.5096,45.6547,45.5096,45.5741,28074.0
2016-12-05 10:00:00,56.51,56.65,56.5,56.65,92458.0,45.5821,45.6951,45.5741,45.6951,92458.0
2016-12-05 10:10:00,56.65,56.77,56.62,56.7,89614.0,45.6951,45.7919,45.6709,45.7354,89614.0
2016-12-05 10:20:00,56.7,56.71,56.59,56.67,41346.0,45.7354,45.7435,45.6467,45.7112,41346.0
2016-12-05 10:30:00,56.67,56.84,56.66,56.78,48933.0,45.7112,45.8483,45.7031,45.7999,48933.0
2016-12-05 10:40:00,56.78,56.8,56.66,56.7,24382.0,45.7999,45.8161,45.7031,45.7354,24382.0
2016-12-05 10:50:00,56.7,56.72,56.64,56.67,32319.0,45.7354,45.7515,45.687,45.7112,32319.0
2016-12-05 11:00:00,56.67,56.85,56.66,56.82,38165.0,45.7112,45.8564,45.7031,45.8322,38165.0
2016-12-05 11:10:00,56.82,56.94,56.79,56.94,53100.0,45.8322,45.929,45.808,45.929,53100.0
2016-12-05 11:20:00,56.94,56.97,56.8,56.9,46494.0,45.929,45.9532,45.8161,45.8967,46494.0
2016-12-05 11:30:00,56.9,56.93,56.76,56.78,32878.0,45.8967,45.9209,45.7838,45.7999,32878.0
2016-12-05 11:40:00,56.77,56.83,56.7,56.78,33730.0,45.7919,45.8403,45.7354,45.7999,33730.0
2016-12-05 11:50:00,56.76,56.79,56.68,56.69,50293.0,45.7838,45.808,45.7193,45.7273,50293.0
2016-12-05 12:00:00,56.7,56.73,56.59,56.64,26010.0,45.7354,45.7596,45.6467,45.687,26010.0
2016-12-05 12:10:00,56.64,56.75,56.63,56.73,36979.0,45.687,45.7757,45.6789,45.7596,36979.0
2016-12-05 12:20:00,56.72,56.73,56.63,56.66,28461.0,45.7515,45.7596,45.6789,45.7031,28461.0
2016-12-05 12:30:00,56.65,56.74,56.64,56.74,45255.0,45.6951,45.7677,45.687,45.7677,45255.0
2016-12-05 12:40:00,56.73,56.74,56.64,56.65,34120.0,45.7596,45.7677,45.687,45.6951,34120.0
2016-12-05 12:50:00,56.66,56.71,56.65,56.7,38717.0,45.7031,45.7435,45.6951,45.7354,38717.0
2016-12-05 13:00:00,56.71,56.74,56.66,56.67,41468.0,45.7435,45.7677,45.7031,45.7112,41468.0
2016-12-05 13:10:00,56.67,56.68,56.62,56.64,37208.0,45.7112,45.7193,45.6709,45.687,37208.0
2016-12-05 13:20:00,56.64,56.68,56.61,56.63,76039.0,45.687,45.7193,45.6628,45.6789,76039.0
2016-12-05 13:30:00,56.63,56.65,56.58,56.58,36173.0,45.6789,45.6951,45.6386,45.6386,36173.0
2016-12-05 13:40:00,56.58,56.61,56.52,56.57,60880.0,45.6386,45.6628,45.5902,45.6305,60880.0
2016-12-05 13:50:00,56.57,56.58,56.52,56.53,27358.0,45.6305,45.6386,45.5902,45.5983,27358.0
2016-12-05 14:00:00,56.52,56.55,56.51,56.52,52190.0,45.5902,45.6144,45.5821,45.5902,52190.0
2016-12-05 14:10:00,56.51,56.52,56.47,56.48,55199.0,45.5821,45.5902,45.5499,45.5579,55199.0
2016-12-05 14:20:00,56.48,56.57,56.45,56.56,61134.0,45.5579,45.6305,45.5338,45.6225,61134.0
2016-12-05 14:30:00,56.55,56.66,56.54,56.66,50814.0,45.6144,45.7031,45.6063,45.7031,50814.0
2016-12-05 14:40:00,56.66,56.72,56.66,56.7,33188.0,45.7031,45.7515,45.7031,45.7354,33188.0
2016-12-05 14:50:00,56.71,56.75,56.64,56.75,47949.0,45.7435,45.7757,45.687,45.7757,47949.0
2016-12-05 15:00:00,56.75,56.86,56.74,56.84,131375.0,45.7757,45.8645,45.7677,45.8483,131375.0
2016-12-05 15:10:00,56.84,56.91,56.82,56.9,106954.0,45.8483,45.9048,45.8322,45.8967,106954.0
2016-12-05 15:20:00,56.9,56.96,56.88,56.95,91408.0,45.8967,45.9451,45.8806,45.9371,91408.0
2016-12-05 15:30:00,56.96,56.99,56.89,56.92,113426.0,45.9451,45.9693,45.8887,45.9129,113426.0
2016-12-05 15:40:00,56.92,56.95,56.9,56.92,162497.0,45.9129,45.9371,45.8967,45.9129,162497.0
2016-12-05 15:50:00,56.92,56.95,56.85,56.93,285767.0,45.9129,45.9371,45.8564,45.9209,285767.0
2016-12-06 09:30:00,56.76,56.82,56.46,56.72,137865.0,45.7838,45.8322,45.5418,45.7515,137865.0
2016-12-06 09:40:00,56.71,56.76,56.55,56.62,94377.0,45.7435,45.7838,45.6144,45.6709,94377.0
2016-12-06 09:50:00,56.64,56.68,56.5,56.55,43407.0,45.687,45.7193,45.5741,45.6144,43407.0
2016-12-06 10:00:00,56.55,56.58,56.47,56.54,47107.0,45.6144,45.6386,45.5499,45.6063,47107.0
2016-12-06 10:10:00,56.53,56.6,56.47,56.56,81213.0,45.5983,45.6547,45.5499,45.6225,81213.0
2016-12-06 10:20:00,56.57,56.69,56.57,56.66,74485.0,45.6305,45.7273,45.6305,45.7031,74485.0
2016-12-06 10:30:00,56.66,56.69,56.62,56.68,63450.0,45.7031,45.7273,45.6709,45.7193,63450.0
2016-12-06 10:40:00,56.68,56.79,56.68,56.71,50531.0,45.7193,45.808,45.7193,45.7435,50531.0
2016-12-06 10:50:00,56.69,56.74,56.67,56.69,55497.0,45.7273,45.7677,45.7112,45.7273,55497.0
2016-12-06 11:00:00,56.69,56.69,56.62,56.66,60999.0,45.7273,45.7273,45.6709,45.7031,60999.0
2016-12-06 11:10:00,56.65,56.77,56.64,56.76,72277.0,45.6951,45.7919,45.687,45.7838,72277.0
2016-12-06 11:20:00,56.76,56.8,56.72,56.76,56004.0,45.7838,45.8161,45.7515,45.7838,56004.0
2016-12-06 11:30:00,56.76,56.89,56.74,56.79,63366.0,45.7838,45.8887,45.7677,45.808,63366.0
2016-12-06 11:40:00,56.79,56.8,56.67,56.67,23272.0,45.808,45.8161,45.7112,45.7112,23272.0
2016-12-06 11:50:00,56.67,56.72,56.61,56.62,22795.0,45.7112,45.7515,45.6628,45.6709,22795.0
2016-12-06 12:00:00,56.61,56.64,56.58,56.59,31359.0,45.6628,45.687,45.6386,45.6467,31359.0
2016-12-06 12:10:00,56.6,56.64,56.58,56.6,20904.0,45.6547,45.687,45.6386,45.6547,20904.0
2016-12-06 12:20:00,56.59,56.68,56.59,56.67,40390.0,45.6467,45.7193,45.6467,45.7112,40390.0
2016-12-06 12:30:00,56.65,56.79,56.65,56.77,23430.0,45.6951,45.808,45.6951,45.7919,23430.0
2016-12-06 12:40:00,56.76,56.79,56.74,56.78,27913.0,45.7838,45.808,45.7677,45.7999,27913.0
2016-12-06 12:50:00,56.77,56.82,56.74,56.78,54061.0,45.7919,45.8322,45.7677,45.7999,54061.0
2016-12-06 13:00:00,56.78,56.86,56.77,56.83,57674.0,45.7999,45.8645,45.7919,45.8403,57674.0
2016-12-06 13:10:00,56.82,56.87,56.81,56.85,74570.0,45.8322,45.8725,45.8241,45.8564,74570.0
2016-12-06 13:20:00,56.84,56.84,56.75,56.77,25312.0,45.8483,45.8483,45.7757,45.7919,25312.0
2016-12-06 13:30:00,56.77,56.77,56.69,56.71,44829.0,45.7919,45.7919,45.7273,45.7435,44829.0
2016-12-06 13:40:00,56.71,56.72,56.66,56.7,29334.0,45.7435,45.7515,45.7031,45.7354,29334.0
2016-12-06 13:50:00,56.7,56.74,56.65,56.71,54295.0,45.7354,45.7677,45.6951,45.7435,54295.0
2016-12-06 14:00:00,56.72,56.77,56.71,56.75,53914.0,45.7515,45.7919,45.7435,45.7757,53914.0
2016-12-06 14:10:00,56.74,56.77,56.7,56.72,47464.0,45.7677,45.7919,45.7354,45.7515,47464.0
2016-12-06 14:20:00,56.71,56.74,56.68,56.71,40378.0,45.7435,45.7677,45.7193,45.7435,40378.0
2016-12-06 14:30:00,56.71,56.74,56.64,56.66,31225.0,45.7435,45.7677,45.687,45.7031,31225.0
2016-12-06 14:40:00,56.65,56.72,56.65,56.67,36018.0,45.6951,45.7515,45.6951,45.7112,36018.0
2016-12-06 14:50:00,56.67,56.72,56.63,56.69,50768.0,45.7112,45.7515,45.6789,45.7273,50768.0
2016-12-06 15:00:00,56.7,56.72,56.65,56.69,50779.0,45.7354,45.7515,45.6951,45.7273,50779.0
2016-12-06 15:10:00,56.69,56.69,56.62,56.65,45755.0,45.7273,45.7273,45.6709,45.6951,45755.0
2016-12-06 15:20:00,56.65,56.67,56.58,56.59,51586.0,45.6951,45.7112,45.6386,45.6467,51586.0
2016-12-06 15:30:00,56.59,56.66,56.58,56.65,58044.0,45.6467,45.7031,45.6386,45.6951,58044.0
2016-12-06 15:40:00,56.65,56.68,56.62,56.63,101234.0,45.6951,45.7193,45.6709,45.6789,101234.0
2016-12-06 15:50:00,56.62,56.68,56.56,56.58,402929.0,45.6709,45.7193,45.6225,45.6386,402929.0
2016-12-07 09:30:00,56.72,56.84,56.57,56.74,83240.0,45.7515,45.8483,45.6305,45.7677,83240.0
2016-12-07 09:40:00,56.74,56.89,56.74,56.81,26145.0,45.7677,45.8887,45.7677,45.8241,26145.0
2016-12-07 09:50:00,56.84,56.85,56.76,56.77,28843.0,45.8483,45.8564,45.7838,45.7919,28843.0
2016-12-07 10:00:00,56.78,56.91,56.76,56.91,54121.0,45.7999,45.9048,45.7838,45.9048,54121.0
2016-12-07 10:10:00,56.9,56.99,56.88,56.97,51436.0,45.8967,45.9693,45.8806,45.9532,51436.0
2016-12-07 10:20:00,56.97,56.99,56.94,56.96,39895.0,45.9532,45.9693,45.929,45.9451,39895.0
2016-12-07 10:30:00,56.95,57.09,56.94,57.02,75966.0,45.9371,46.05,45.929,45.9935,75966.0
2016-12-07 10:40:00,57.01,57.06,56.88,57.05,47904.0,45.9855,46.0258,45.8806,46.0177,47904.0
2016-12-07 10:50:00,57.04,57.11,56.98,57.1,41476.0,46.0097,46.0661,45.9613,46.0581,41476.0
2016-12-07 11:00:00,57.11,57.36,57.1,57.36,96749.0,46.0661,46.2678,46.0581,46.2678,96749.0
2016-12-07 11:10:00,57.36,57.5,57.35,57.48,131523.0,46.2678,46.3807,46.2597,46.3646,131523.0
2016-12-07 11:20:00,57.49,57.57,57.38,57.38,122438.0,46.3726,46.4372,46.2839,46.2839,122438.0
2016-12-07 11:30:00,57.38,57.38,57.27,57.32,73808.0,46.2839,46.2839,46.1952,46.2355,73808.0
2016-12-07 11:40:00,57.33,57.39,57.26,57.3,103935.0,46.2436,46.292,46.1871,46.2194,103935.0
2016-12-07 11:50:00,57.3,57.32,57.22,57.28,32314.0,46.2194,46.2355,46.1548,46.2032,32314.0
2016-12-07 12:00:00,57.29,57.29,57.16,57.23,37131.0,46.2113,46.2113,46.1065,46.1629,37131.0
2016-12-07 12:10:00,57.23,57.25,57.17,57.21,30102.0,46.1629,46.179,46.1145,46.1468,30102.0
2016-12-07 12:20:00,57.21,57.27,57.2,57.23,32030.0,46.1468,46.1952,46.1387,46.1629,32030.0
2016-12-07 12:30:00,57.23,57.23,57.17,57.19,32591.0,46.1629,46.1629,46.1145,46.1307,32591.0
2016-12-07 12:40:00,57.2,57.26,57.19,57.25,26360.0,46.1387,46.1871,46.1307,46.179,26360.0
2016-12-07 12:50:00,57.25,57.28,57.22,57.28,30991.0,46.179,46.2032,46.1548,46.2032,30991.0
2016-12-07 13:00:00,57.28,57.29,57.21,57.25,38240.0,46.2032,46.2113,46.1468,46.179,38240.0
2016-12-07 13:10:00,57.26,57.36,57.25,57.36,25214.0,46.1871,46.2678,46.179,46.2678,25214.0
2016-12-07 13:20:00,57.36,57.6,57.36,57.53,66745.0,46.2678,46.4614,46.2678,46.4049,66745.0
2016-12-07 13:30:00,57.54,57.85,57.5,57.8,166890.0,46.413,46.663,46.3807,46.6227,166890.0
2016-12-07 13:40:00,57.81,57.89,57.75,57.88,155786.0,46.6308,46.6953,46.5824,46.6872,155786.0
2016-12-07 13:50:00,57.88,58.01,57.87,58.0,143637.0,46.6872,46.7921,46.6792,46.784,143637.0
2016-12-07 14:00:00,58.0,58.0,57.8,57.85,74497.0,46.784,46.784,46.6227,46.663,74497.0
2016-12-07 14:10:00,57.85,57.89,57.81,57.82,61299.0,46.663,46.6953,46.6308,46.6388,61299.0
2016-12-07 14:20:00,57.82,57.86,57.78,57.81,72902.0,46.6388,46.6711,46.6066,46.6308,72902.0
2016-12-07 14:30:00,57.82,57.83,57.78,57.83,63029.0,46.6388,46.6469,46.6066,46.6469,63029.0
2016-12-07 14:40:00,57.84,57.93,57.82,57.92,60400.0,46.655,46.7276,46.6388,46.7195,60400.0
2016-12-07 14:50:00,57.91,57.99,57.88,57.96,52104.0,46.7114,46.7759,46.6872,46.7517,52104.0
2016-12-07 15:00:00,57.98,58.05,57.91,58.0,97101.0,46.7679,46.8243,46.7114,46.784,97101.0
2016-12-07 15:10:00,58.01,58.23,58.01,58.2,231150.0,46.7921,46.9695,46.7921,46.9453,231150.0
2016-12-07 15:20:00,58.19,58.28,58.15,58.22,205291.0,46.9373,47.0099,46.905,46.9615,205291.0
2016-12-07 15:30:00,58.21,58.26,58.15,58.23,201466.0,46.9534,46.9937,46.905,46.9695,201466.0
2016-12-07 15:40:00,58.22,58.28,58.17,58.21,221075.0,46.9615,47.0099,46.9211,46.9534,221075.0
2016-12-07 15:50:00,58.2,58.28,58.18,58.25,419867.0,46.9453,47.0099,46.9292,46.9857,419867.0
2016-12-08 09:30:00,58.06,58.06,57.79,58.0,155145.0,46.8324,46.8324,46.6146,46.784,155145.0
2016-12-08 09:40:00,57.97,58.07,57.94,57.96,67043.0,46.7598,46.8405,46.7356,46.7517,67043.0
2016-12-08 09:50:00,57.95,58.0,57.79,57.81,72554.0,46.7437,46.784,46.6146,46.6308,72554.0
2016-12-08 10:00:00,57.8,57.8,57.66,57.67,165643.0,46.6227,46.6227,46.5098,46.5178,165643.0
2016-12-08 10:10:00,57.66,57.72,57.5,57.7,100934.0,46.5098,46.5582,46.3807,46.542,100934.0
2016-12-08 10:20:00,57.7,57.72,57.41,57.42,80957.0,46.542,46.5582,46.3081,46.3162,80957.0
2016-12-08 10:30:00,57.42,57.44,57.3,57.35,99444.0,46.3162,46.3323,46.2194,46.2597,99444.0
2016-12-08 10:40:00,57.35,57.42,57.31,57.32,131929.0,46.2597,46.3162,46.2274,46.2355,131929.0
2016-12-08 10:50:00,57.32,57.36,57.24,57.3,79960.0,46.2355,46.2678,46.171,46.2194,79960.0
2016-12-08 11:00:00,57.3,57.52,57.3,57.5,134746.0,46.2194,46.3968,46.2194,46.3807,134746.0
2016-12-08 11:10:00,57.5,57.5,57.35,57.39,94562.0,46.3807,46.3807,46.2597,46.292,94562.0
2016-12-08 11:20:00,57.39,57.39,57.26,57.32,67577.0,46.292,46.292,46.1871,46.2355,67577.0
2016-12-08 11:30:00,57.32,57.4,57.29,57.4,64519.0,46.2355,46.3,46.2113,46.3,64519.0
2016-12-08 11:40:00,57.4,57.52,57.39,57.48,80727.0,46.3,46.3968,46.292,46.3646,80727.0
2016-12-08 11:50:00,57.46,57.61,57.4,57.6,201049.0,46.3484,46.4694,46.3,46.4614,201049.0
2016-12-08 12:00:00,57.59,57.62,57.5,57.58,43564.0,46.4533,46.4775,46.3807,46.4452,43564.0
2016-12-08 12:10:00,57.59,57.6,57.45,57.45,58717.0,46.4533,46.4614,46.3404,46.3404,58717.0
2016-12-08 12:20:00,57.46,57.6,57.44,57.57,92195.0,46.3484,46.4614,46.3323,46.4372,92195.0
2016-12-08 12:30:00,57.58,57.6,57.53,57.56,39346.0,46.4452,46.4614,46.4049,46.4291,39346.0
2016-12-08 12:40:00,57.57,57.64,57.56,57.63,41740.0,46.4372,46.4936,46.4291,46.4856,41740.0
2016-12-08 12:50:00,57.63,57.63,57.43,57.43,39428.0,46.4856,46.4856,46.3242,46.3242,39428.0
2016-12-08 13:00:00,57.44,57.51,57.38,57.51,69716.0,46.3323,46.3888,46.2839,46.3888,69716.0
2016-12-08 13:10:00,57.51,57.67,57.5,57.59,54779.0,46.3888,46.5178,46.3807,46.4533,54779.0
2016-12-08 13:20:00,57.58,57.61,57.49,57.6,28203.0,46.4452,46.4694,46.3726,46.4614,28203.0
2016-12-08 13:30:00,57.59,57.6,57.52,57.55,38832.0,46.4533,46.4614,46.3968,46.421,38832.0
2016-12-08 13:40:00,57.55,57.58,57.53,57.54,38150.0,46.421,46.4452,46.4049,46.413,38150.0
2016-12-08 13:50:00,57.55,57.69,57.54,57.63,44541.0,46.421,46.534,46.413,46.4856,44541.0
2016-12-08 14:00:00,57.63,57.64,57.57,57.59,32225.0,46.4856,46.4936,46.4372,46.4533,32225.0
2016-12-08 14:10:00,57.58,57.65,57.56,57.58,31095.0,46.4452,46.5017,46.4291,46.4452,31095.0
2016-12-08 14:20:00,57.58,57.65,57.54,57.64,35346.0,46.4452,46.5017,46.413,46.4936,35346.0
2016-12-08 14:30:00,57.64,57.68,57.46,57.55,65631.0,46.4936,46.5259,46.3484,46.421,65631.0
2016-12-08 14:40:00,57.54,57.61,57.52,57.56,66855.0,46.413,46.4694,46.3968,46.4291,66855.0
2016-12-08 14:50:00,57.57,57.64,57.56,57.62,42779.0,46.4372,46.4936,46.4291,46.4775,42779.0
2016-12-08 15:00:00,57.63,57.64,57.52,57.57,49711.0,46.4856,46.4936,46.3968,46.4372,49711.0
2016-12-08 15:10:00,57.57,57.58,57.5,57.54,52478.0,46.4372,46.4452,46.3807,46.413,52478.0
2016-12-08 15:20:00,57.54,57.54,57.47,57.47,67393.0,46.413,46.413,46.3565,46.3565,67393.0
2016-12-08 15:30:00,57.47,57.54,57.47,57.54,75520.0,46.3565,46.413,46.3565,46.413,75520.0
2016-12-08 15:40:00,57.54,57.67,57.52,57.52,115709.0,46.413,46.5178,46.3968,46.3968,115709.0
2016-12-08 15:50:00,57.53,57.6,57.48,57.59,271050.0,46.4049,46.4614,46.3646,46.4533,271050.0
2016-12-09 09:30:00,57.42,57.6,57.3,57.38,122040.0,46.3162,46.4614,46.2194,46.2839,122040.0
2016-12-09 09:40:00,57.4,57.6,57.31,57.56,55253.0,46.3,46.4614,46.2274,46.4291,55253.0
2016-12-09 09:50:00,57.56,57.7,57.54,57.57,54637.0,46.4291,46.542,46.413,46.4372,54637.0
2016-12-09 10:00:00,57.56,57.59,57.43,57.51,31670.0,46.4291,46.4533,46.3242,46.3888,31670.0
2016-12-09 10:10:00,57.5,57.53,57.39,57.43,31655.0,46.3807,46.4049,46.292,46.3242,31655.0
2016-12-09 10:20:00,57.43,57.54,57.4,57.4,25556.0,46.3242,46.413,46.3,46.3,25556.0
2016-12-09 10:30:00,57.41,57.47,57.4,57.43,25463.0,46.3081,46.3565,46.3,46.3242,25463.0
2016-12-09 10:40:00,57.43,57.46,57.31,57.43,42456.0,46.3242,46.3484,46.2274,46.3242,42456.0
2016-12-09 10:50:00,57.42,57.46,57.32,57.37,26721.0,46.3162,46.3484,46.2355,46.2758,26721.0
2016-12-09 11:00:00,57.37,57.45,57.34,57.35,20509.0,46.2758,46.3404,46.2516,46.2597,20509.0
2016-12-09 11:10:00,57.35,57.42,57.35,57.39,35792.0,46.2597,46.3162,46.2597,46.292,35792.0
2016-12-09 11:20:00,57.39,57.45,57.3,57.34,25115.0,46.292,46.3404,46.2194,46.2516,25115.0
2016-12-09 11:30:00,57.35,57.43,57.29,57.42,38467.0,46.2597,46.3242,46.2113,46.3162,38467.0
2016-12-09 11:40:00,57.41,57.46,57.35,57.45,32018.0,46.3081,46.3484,46.2597,46.3404,32018.0
2016-12-09 11:50:00,57.46,57.46,57.38,57.41,37281.0,46.3484,46.3484,46.2839,46.3081,37281.0
2016-12-09 12:00:00,57.41,57.46,57.37,57.42,33081.0,46.3081,46.3484,46.2758,46.3162,33081.0
2016-12-09 12:10:00,57.43,57.45,57.3,57.36,48287.0,46.3242,46.3404,46.2194,46.2678,48287.0
2016-12-09 12:20:00,57.36,57.47,57.35,57.45,27936.0,46.2678,46.3565,46.2597,46.3404,27936.0
2016-12-09 12:30:00,57.45,57.69,57.44,57.64,65443.0,46.3404,46.534,46.3323,46.4936,65443.0
2016-12-09 12:40:00,57.64,57.66,57.55,57.65,22693.0,46.4936,46.5098,46.421,46.5017,22693.0
2016-12-09 12:50:00,57.65,57.69,57.59,57.61,33407.0,46.5017,46.534,46.4533,46.4694,33407.0
2016-12-09 13:00:00,57.61,57.67,57.61,57.62,17603.0,46.4694,46.5178,46.4694,46.4775,17603.0
2016-12-09 13:10:00,57.63,57.66,57.56,57.57,25254.0,46.4856,46.5098,46.4291,46.4372,25254.0
2016-12-09 13:20:00,57.57,57.59,57.5,57.54,181902.0,46.4372,46.4533,46.3807,46.413,181902.0
2016-12-09 13:30:00,57.53,57.56,57.51,57.54,36073.0,46.4049,46.4291,46.3888,46.413,36073.0
2016-12-09 13:40:00,57.54,57.54,57.4,57.42,38818.0,46.413,46.413,46.3,46.3162,38818.0
2016-12-09 13:50:00,57.41,57.44,57.38,57.42,37473.0,46.3081,46.3323,46.2839,46.3162,37473.0
2016-12-09 14:00:00,57.42,57.5,57.39,57.44,42897.0,46.3162,46.3807,46.292,46.3323,42897.0
2016-12-09 14:10:00,57.43,57.47,57.43,57.43,24599.0,46.3242,46.3565,46.3242,46.3242,24599.0
2016-12-09 14:20:00,57.44,57.45,57.38,57.4,22678.0,46.3323,46.3404,46.2839,46.3,22678.0
2016-12-09 14:30:00,57.4,57.43,57.37,57.39,37247.0,46.3,46.3242,46.2758,46.292,37247.0
2016-12-09 14:40:00,57.39,57.4,57.35,57.37,35074.0,46.292,46.3,46.2597,46.2758,35074.0
2016-12-09 14:50:00,57.37,57.39,57.29,57.31,46750.0,46.2758,46.292,46.2113,46.2274,46750.0
2016-12-09 15:00:00,57.32,57.36,57.29,57.35,52896.0,46.2355,46.2678,46.2113,46.2597,52896.0
2016-12-09 15:10:00,57.35,57.46,57.34,57.42,62494.0,46.2597,46.3484,46.2516,46.3162,62494.0
2016-12-09 15:20:00,57.43,57.46,57.36,57.41,104075.0,46.3242,46.3484,46.2678,46.3081,104075.0
2016-12-09 15:30:00,57.42,57.46,57.37,57.37,77469.0,46.3162,46.3484,46.2758,46.2758,77469.0
2016-12-09 15:40:00,57.37,57.5,57.37,57.46,105343.0,46.2758,46.3807,46.2758,46.3484,105343.0
2016-12-09 15:50:00,57.47,57.55,57.41,57.48,407199.0,46.3565,46.421,46.3081,46.3646,407199.0
2016-12-12 09:30:00,57.51,57.68,57.35,57.49,113176.0,46.3888,46.5259,46.2597,46.3726,113176.0
2016-12-12 09:40:00,57.48,57.51,57.37,57.46,57479.0,46.3646,46.3888,46.2758,46.3484,57479.0
2016-12-12 09:50:00,57.46,57.56,57.37,57.38,32078.0,46.3484,46.4291,46.2758,46.2839,32078.0
2016-12-12 10:00:00,57.41,57.44,57.19,57.19,105476.0,46.3081,46.3323,46.1307,46.1307,105476.0
2016-12-12 10:10:00,57.19,57.24,57.16,57.21,40628.0,46.1307,46.171,46.1065,46.1468,40628.0
2016-12-12 10:20:00,57.21,57.28,57.01,57.05,65367.0,46.1468,46.2032,45.9855,46.0177,65367.0
2016-12-12 10:30:00,57.05,57.28,57.05,57.24,66788.0,46.0177,46.2032,46.0177,46.171,66788.0
2016-12-12 10:40:00,57.24,57.25,57.08,57.1,66294.0,46.171,46.179,46.0419,46.0581,66294.0
2016-12-12 10:50:00,57.1,57.15,57.04,57.04,32999.0,46.0581,46.0984,46.0097,46.0097,32999.0
2016-12-12 11:00:00,57.04,57.05,56.9,56.9,84841.0,46.0097,46.0177,45.8967,45.8967,84841.0
2016-12-12 11:10:00,56.91,56.95,56.9,56.95,52719.0,45.9048,45.9371,45.8967,45.9371,52719.0
2016-12-12 11:20:00,56.95,57.04,56.94,56.98,54054.0,45.9371,46.0097,45.929,45.9613,54054.0
2016-12-12 11:30:00,57.0,57.06,56.94,56.94,58450.0,45.9774,46.0258,45.929,45.929,58450.0
2016-12-12 11:40:00,56.93,56.94,56.83,56.86,36906.0,45.9209,45.929,45.8403,45.8645,36906.0
2016-12-12 11:50:00,56.87,56.89,56.82,56.86,42849.0,45.8725,45.8887,45.8322,45.8645,42849.0
2016-12-12 12:00:00,56.85,56.86,56.76,56.81,50061.0,45.8564,45.8645,45.7838,45.8241,50061.0
2016-12-12 12:10:00,56.8,56.87,56.79,56.82,48577.0,45.8161,45.8725,45.808,45.8322,48577.0
2016-12-12 12:20:00,56.82,56.87,56.75,56.79,39028.0,45.8322,45.8725,45.7757,45.808,39028.0
2016-12-12 12:30:00,56.78,56.95,56.74,56.94,62660.0,45.7999,45.9371,45.7677,45.929,62660.0
2016-12-12 12:40:00,56.95,56.95,56.85,56.9,20837.0,45.9371,45.9371,45.8564,45.8967,20837.0
2016-12-12 12:50:00,56.88,56.88,56.78,56.8,30027.0,45.8806,45.8806,45.7999,45.8161,30027.0
2016-12-12 13:00:00,56.82,56.91,56.81,56.86,37120.0,45.8322,45.9048,45.8241,45.8645,37120.0
2016-12-12 13:10:00,56.87,56.93,56.83,56.93,32333.0,45.8725,45.9209,45.8403,45.9209,32333.0
2016-12-12 13:20:00,56.92,56.94,56.89,56.91,28575.0,45.9129,45.929,45.8887,45.9048,28575.0
2016-12-12 13:30:00,56.9,56.91,56.83,56.86,46016.0,45.8967,45.9048,45.8403,45.8645,46016.0
2016-12-12 13:40:00,56.86,56.89,56.85,56.87,47334.0,45.8645,45.8887,45.8564,45.8725,47334.0
2016-12-12 13:50:00,56.87,56.9,56.86,56.86,40703.0,45.8725,45.8967,45.8645,45.8645,40703.0
2016-12-12 14:00:00,56.86,56.93,56.85,56.92,56029.0,45.8645,45.9209,45.8564,45.9129,56029.0
2016-12-12 14:10:00,56.93,56.99,56.91,56.98,54373.0,45.9209,45.9693,45.9048,45.9613,54373.0
2016-12-12 14:20:00,56.98,56.99,56.92,56.94,57780.0,45.9613,45.9693,45.9129,45.929,57780.0
2016-12-12 14:30:00,56.95,56.99,56.93,56.95,78673.0,45.9371,45.9693,45.9209,45.9371,78673.0
2016-12-12 14:40:00,56.95,56.98,56.91,56.95,40498.0,45.9371,45.9613,45.9048,45.9371,40498.0
2016-12-12 14:50:00,56.94,56.97,56.9,56.95,49777.0,45.929,45.9532,45.8967,45.9371,49777.0
2016-12-12 15:00:00,56.95,56.97,56.92,56.96,44780.0,45.9371,45.9532,45.9129,45.9451,44780.0
2016-12-12 15:10:00,56.96,57.05,56.95,57.05,108978.0,45.9451,46.0177,45.9371,46.0177,108978.0
2016-12-12 15:20:00,57.04,57.09,57.02,57.05,44073.0,46.0097,46.05,45.9935,46.0177,44073.0
2016-12-12 15:30:00,57.05,57.1,57.01,57.08,69469.0,46.0177,46.0581,45.9855,46.0419,69469.0
2016-12-12 15:40:00,57.08,57.1,57.05,57.07,69360.0,46.0419,46.0581,46.0177,46.0339,69360.0
2016-12-12 15:50:00,57.08,57.11,57.06,57.09,165151.0,46.0419,46.0661,46.0258,46.05,165151.0
2016-12-13 09:30:00,57.28,57.63,57.27,57.41,170854.0,46.2032,46.4856,46.1952,46.3081,170854.0
2016-12-13 09:40:00,57.43,57.62,57.36,57.36,61693.0,46.3242,46.4775,46.2678,46.2678,61693.0
2016-12-13 09:50:00,57.37,57.4,57.08,57.14,102790.0,46.2758,46.3,46.0419,46.0903,102790.0
2016-12-13 10:00:00,57.13,57.24,57.06,57.17,74805.0,46.0823,46.171,46.0258,46.1145,74805.0
2016-12-13 10:10:00,57.17,57.26,57.01,57.04,51035.0,46.1145,46.1871,45.9855,46.0097,51035.0
2016-12-13 10:20:00,57.04,57.04,56.87,56.87,77134.0,46.0097,46.0097,45.8725,45.8725,77134.0
2016-12-13 10:30:00,56.87,56.91,56.75,56.84,46068.0,45.8725,45.9048,45.7757,45.8483,46068.0
2016-12-13 10:40:00,56.84,56.86,56.74,56.75,48376.0,45.8483,45.8645,45.7677,45.7757,48376.0
2016-12-13 10:50:00,56.75,56.79,56.73,56.74,60978.0,45.7757,45.808,45.7596,45.7677,60978.0
2016-12-13 11:00:00,56.73,56.9,56.72,56.89,43927.0,45.7596,45.8967,45.7515,45.8887,43927.0
2016-12-13 11:10:00,56.89,56.95,56.86,56.88,43428.0,45.8887,45.9371,45.8645,45.8806,43428.0
2016-12-13 11:20:00,56.88,57.04,56.88,56.93,53166.0,45.8806,46.0097,45.8806,45.9209,53166.0
2016-12-13 11:30:00,56.93,56.93,56.79,56.86,34188.0,45.9209,45.9209,45.808,45.8645,34188.0
2016-12-13 11:40:00,56.86,56.91,56.79,56.83,32434.0,45.8645,45.9048,45.808,45.8403,32434.0
2016-12-13 11:50:00,56.83,56.85,56.74,56.84,38376.0,45.8403,45.8564,45.7677,45.8483,38376.0
2016-12-13 12:00:00,56.85,56.9,56.82,56.88,46053.0,45.8564,45.8967,45.8322,45.8806,46053.0
2016-12-13 12:10:00,56.88,56.93,56.81,56.9,37548.0,45.8806,45.9209,45.8241,45.8967,37548.0
2016-12-13 12:20:00,56.9,56.95,56.87,56.91,46366.0,45.8967,45.9371,45.8725,45.9048,46366.0
2016-12-13 12:30:00,56.9,56.96,56.89,56.92,44369.0,45.8967,45.9451,45.8887,45.9129,44369.0
2016-12-13 12:40:00,56.92,57.05,56.92,57.0,38442.0,45.9129,46.0177,45.9129,45.9774,38442.0
2016-12-13 12:50:00,57.01,57.05,56.99,57.0,34131.0,45.9855,46.0177,45.9693,45.9774,34131.0
2016-12-13 13:00:00,57.0,57.09,56.98,57.01,41995.0,45.9774,46.05,45.9613,45.9855,41995.0
2016-12-13 13:10:00,57.01,57.09,56.97,57.09,39420.0,45.9855,46.05,45.9532,46.05,39420.0
2016-12-13 13:20:00,57.09,57.11,57.04,57.08,47911.0,46.05,46.0661,46.0097,46.0419,47911.0
2016-12-13 13:30:00,57.08,57.1,56.99,57.01,46679.0,46.0419,46.0581,45.9693,45.9855,46679.0
2016-12-13 13:40:00,57.01,57.08,56.95,57.0,90842.0,45.9855,46.0419,45.9371,45.9774,90842.0
2016-12-13 13:50:00,57.0,57.02,56.92,56.97,56067.0,45.9774,45.9935,45.9129,45.9532,56067.0
2016-12-13 14:00:00,56.97,56.98,56.87,56.88,59563.0,45.9532,45.9613,45.8725,45.8806,59563.0
2016-12-13 14:10:00,56.89,56.91,56.79,56.81,69297.0,45.8887,45.9048,45.808,45.8241,69297.0
2016-12-13 14:20:00,56.82,56.83,56.78,56.8,51003.0,45.8322,45.8403,45.7999,45.8161,51003.0
2016-12-13 14:30:00,56.79,56.84,56.76,56.83,60631.0,45.808,45.8483,45.7838,45.8403,60631.0
2016-12-13 14:40:00,56.84,56.91,56.82,56.86,67979.0,45.8483,45.9048,45.8322,45.8645,67979.0
2016-12-13 14:50:00,56.85,56.91,56.85,56.87,75573.0,45.8564,45.9048,45.8564,45.8725,75573.0
2016-12-13 15:00:00,56.88,56.92,56.86,56.88,66046.0,45.8806,45.9129,45.8645,45.8806,66046.0
2016-12-13 15:10:00,56.87,56.89,56.8,56.81,94196.0,45.8725,45.8887,45.8161,45.8241,94196.0
2016-12-13 15:20:00,56.81,56.83,56.72,56.75,115533.0,45.8241,45.8403,45.7515,45.7757,115533.0
2016-12-13 15:30:00,56.75,56.8,56.74,56.76,132649.0,45.7757,45.8161,45.7677,45.7838,132649.0
2016-12-13 15:40:00,56.77,56.79,56.71,56.72,176668.0,45.7919,45.808,45.7435,45.7515,176668.0
2016-12-13 15:50:00,56.72,56.77,56.64,56.75,382275.0,45.7515,45.7919,45.687,45.7757,382275.0
2016-12-14 09:30:00,56.7,57.11,56.64,57.07,83348.0,45.7354,46.0661,45.687,46.0339,83348.0
2016-12-14 09:40:00,57.08,57.15,56.88,56.98,85933.0,46.0419,46.0984,45.8806,45.9613,85933.0
2016-12-14 09:50:00,56.95,56.99,56.82,56.94,45967.0,45.9371,45.9693,45.8322,45.929,45967.0
2016-12-14 10:00:00,56.91,56.91,56.74,56.77,32710.0,45.9048,45.9048,45.7677,45.7919,32710.0
2016-12-14 10:10:00,56.76,56.78,56.65,56.65,25695.0,45.7838,45.7999,45.6951,45.6951,25695.0
2016-12-14 10:20:00,56.66,56.99,56.65,56.92,92953.0,45.7031,45.9693,45.6951,45.9129,92953.0
2016-12-14 10:30:00,56.93,57.03,56.82,56.84,37110.0,45.9209,46.0016,45.8322,45.8483,37110.0
2016-12-14 10:40:00,56.84,56.85,56.7,56.7,28613.0,45.8483,45.8564,45.7354,45.7354,28613.0
2016-12-14 10:50:00,56.71,56.78,56.67,56.75,30949.0,45.7435,45.7999,45.7112,45.7757,30949.0
2016-12-14 11:00:00,56.76,56.84,56.66,56.83,44134.0,45.7838,45.8483,45.7031,45.8403,44134.0
2016-12-14 11:10:00,56.85,56.98,56.84,56.97,210931.0,45.8564,45.9613,45.8483,45.9532,210931.0
2016-12-14 11:20:00,56.97,57.08,56.96,56.96,53543.0,45.9532,46.0419,45.9451,45.9451,53543.0
2016-12-14 11:30:00,56.95,56.96,56.78,56.78,39940.0,45.9371,45.9451,45.7999,45.7999,39940.0
2016-12-14 11:40:00,56.79,56.85,56.74,56.84,29532.0,45.808,45.8564,45.7677,45.8483,29532.0
2016-12-14 11:50:00,56.84,56.85,56.8,56.84,34205.0,45.8483,45.8564,45.8161,45.8483,34205.0
2016-12-14 12:00:00,56.85,56.94,56.84,56.93,43813.0,45.8564,45.929,45.8483,45.9209,43813.0
2016-12-14 12:10:00,56.93,56.97,56.92,56.95,28499.0,45.9209,45.9532,45.9129,45.9371,28499.0
2016-12-14 12:20:00,56.96,56.97,56.91,56.94,32111.0,45.9451,45.9532,45.9048,45.929,32111.0
2016-12-14 12:30:00,56.95,56.99,56.92,56.97,22034.0,45.9371,45.9693,45.9129,45.9532,22034.0
2016-12-14 12:40:00,56.97,56.97,56.87,56.9,21455.0,45.9532,45.9532,45.8725,45.8967,21455.0
2016-12-14 12:50:00,56.91,56.97,56.89,56.94,34674.0,45.9048,45.9532,45.8887,45.929,34674.0
2016-12-14 13:00:00,56.94,57.05,56.94,57.03,40671.0,45.929,46.0177,45.929,46.0016,40671.0
2016-12-14 13:10:00,57.03,57.09,57.0,57.02,39318.0,46.0016,46.05,45.9774,45.9935,39318.0
2016-12-14 13:20:00,57.02,57.05,56.99,57.04,18568.0,45.9935,46.0177,45.9693,46.0097,18568.0
2016-12-14 13:30:00,57.04,57.07,57.01,57.01,25484.0,46.0097,46.0339,45.9855,45.9855,25484.0
2016-12-14 13:40:00,57.02,57.08,57.0,57.04,38630.0,45.9935,46.0419,45.9774,46.0097,38630.0
2016-12-14 13:50:00,57.04,57.08,57.0,57.07,46472.0,46.0097,46.0419,45.9774,46.0339,46472.0
2016-12-14 14:00:00,57.08,57.22,56.93,57.02,63629.0,46.0419,46.1548,45.9209,45.9935,63629.0
2016-12-14 14:10:00,57.0,57.0,56.76,56.89,43604.0,45.9774,45.9774,45.7838,45.8887,43604.0
2016-12-14 14:20:00,56.9,56.9,56.57,56.59,36978.0,45.8967,45.8967,45.6305,45.6467,36978.0
2016-12-14 14:30:00,56.57,56.75,56.57,56.73,38503.0,45.6305,45.7757,45.6305,45.7596,38503.0
2016-12-14 14:40:00,56.75,56.79,56.72,56.76,35447.0,45.7757,45.808,45.7515,45.7838,35447.0
2016-12-14 14:50:00,56.78,56.78,56.51,56.51,36588.0,45.7999,45.7999,45.5821,45.5821,36588.0
2016-12-14 15:00:00,56.51,56.61,56.33,56.34,78830.0,45.5821,45.6628,45.437,45.445,78830.0
2016-12-14 15:10:00,56.33,56.41,56.22,56.28,58691.0,45.437,45.5015,45.3482,45.3966,58691.0
2016-12-14 15:20:00,56.27,56.35,56.26,56.34,78665.0,45.3886,45.4531,45.3805,45.445,78665.0
2016-12-14 15:30:00,56.34,56.56,56.3,56.54,160162.0,45.445,45.6225,45.4128,45.6063,160162.0
2016-12-14 15:40:00,56.56,56.57,56.31,56.32,106195.0,45.6225,45.6305,45.4208,45.4289,106195.0
2016-12-14 15:50:00,56.32,56.32,56.17,56.26,283769.0,45.4289,45.4289,45.3079,45.3805,283769.0
2016-12-15 09:30:00,55.98,56.2,55.67,55.82,155879.0,45.1546,45.3321,44.9046,45.0256,155879.0
2016-12-15 09:40:00,55.75,56.17,55.74,56.17,46812.0,44.9691,45.3079,44.9611,45.3079,46812.0
2016-12-15 09:50:00,56.18,56.41,56.17,56.41,28722.0,45.316,45.5015,45.3079,45.5015,28722.0
2016-12-15 10:00:00,56.44,56.62,56.43,56.46,71718.0,45.5257,45.6709,45.5176,45.5418,71718.0
2016-12-15 10:10:00,56.47,56.48,56.21,56.24,127155.0,45.5499,45.5579,45.3402,45.3644,127155.0
2016-12-15 10:20:00,56.23,56.4,56.21,56.26,83095.0,45.3563,45.4934,45.3402,45.3805,83095.0
2016-12-15 10:30:00,56.25,56.44,56.25,56.44,45396.0,45.3724,45.5257,45.3724,45.5257,45396.0
2016-12-15 10:40:00,56.44,56.45,56.29,56.33,44501.0,45.5257,45.5338,45.4047,45.437,44501.0
2016-12-15 10:50:00,56.33,56.44,56.32,56.34,72914.0,45.437,45.5257,45.4289,45.445,72914.0
2016-12-15 11:00:00,56.35,56.44,56.29,56.38,86523.0,45.4531,45.5257,45.4047,45.4773,86523.0
2016-12-15 11:10:00,56.39,56.55,56.38,56.51,31544.0,45.4854,45.6144,45.4773,45.5821,31544.0
2016-12-15 11:20:00,56.52,56.52,56.29,56.29,63715.0,45.5902,45.5902,45.4047,45.4047,63715.0
2016-12-15 11:30:00,56.3,56.3,56.19,56.22,247876.0,45.4128,45.4128,45.324,45.3482,247876.0
2016-12-15 11:40:00,56.23,56.34,56.2,56.23,52134.0,45.3563,45.445,45.3321,45.3563,52134.0
2016-12-15 11:50:00,56.23,56.27,56.16,56.22,42780.0,45.3563,45.3886,45.2998,45.3482,42780.0
2016-12-15 12:00:00,56.23,56.25,56.12,56.24,41999.0,45.3563,45.3724,45.2676,45.3644,41999.0
2016-12-15 12:10:00,56.23,56.24,56.08,56.17,54315.0,45.3563,45.3644,45.2353,45.3079,54315.0
2016-12-15 12:20:00,56.17,56.18,56.07,56.16,33250.0,45.3079,45.316,45.2272,45.2998,33250.0
2016-12-15 12:30:00,56.14,56.16,56.06,56.06,22560.0,45.2837,45.2998,45.2192,45.2192,22560.0
2016-12-15 12:40:00,56.07,56.14,56.06,56.1,28952.0,45.2272,45.2837,45.2192,45.2514,28952.0
2016-12-15 12:50:00,56.1,56.12,56.03,56.07,84496.0,45.2514,45.2676,45.195,45.2272,84496.0
2016-12-15 13:00:00,56.07,56.17,56.05,56.1,78431.0,45.2272,45.3079,45.2111,45.2514,78431.0
2016-12-15 13:10:00,56.1,56.15,56.06,56.12,48298.0,45.2514,45.2918,45.2192,45.2676,48298.0
2016-12-15 13:20:00,56.12,56.15,56.03,56.04,40961.0,45.2676,45.2918,45.195,45.203,40961.0
2016-12-15 13:30:00,56.05,56.1,55.95,56.0,64993.0,45.2111,45.2514,45.1304,45.1708,64993.0
2016-12-15 13:40:00,56.0,56.03,55.91,55.94,49631.0,45.1708,45.195,45.0982,45.1224,49631.0
2016-12-15 13:50:00,55.93,55.99,55.87,55.92,65966.0,45.1143,45.1627,45.0659,45.1062,65966.0
2016-12-15 14:00:00,55.93,56.07,55.88,56.07,63378.0,45.1143,45.2272,45.074,45.2272,63378.0
2016-12-15 14:10:00,56.06,56.11,56.03,56.08,30248.0,45.2192,45.2595,45.195,45.2353,30248.0
2016-12-15 14:20:00,56.08,56.13,56.01,56.12,40385.0,45.2353,45.2756,45.1788,45.2676,40385.0
2016-12-15 14:30:00,56.1,56.14,56.02,56.13,47054.0,45.2514,45.2837,45.1869,45.2756,47054.0
2016-12-15 14:40:00,56.12,56.13,56.07,56.11,28361.0,45.2676,45.2756,45.2272,45.2595,28361.0
2016-12-15 14:50:00,56.11,56.17,56.09,56.09,34545.0,45.2595,45.3079,45.2434,45.2434,34545.0
2016-12-15 15:00:00,56.09,56.14,56.05,56.11,44537.0,45.2434,45.2837,45.2111,45.2595,44537.0
2016-12-15 15:10:00,56.1,56.1,56.03,56.08,65823.0,45.2514,45.2514,45.195,45.2353,65823.0
2016-12-15 15:20:00,56.08,56.14,56.07,56.08,51727.0,45.2353,45.2837,45.2272,45.2353,51727.0
2016-12-15 15:30:00,56.08,56.16,56.07,56.13,60653.0,45.2353,45.2998,45.2272,45.2756,60653.0
2016-12-15 15:40:00,56.13,56.21,56.11,56.12,130057.0,45.2756,45.3402,45.2595,45.2676,130057.0
2016-12-15 15:50:00,56.12,56.21,56.12,56.18,251993.0,45.2676,45.3402,45.2676,45.316,251993.0
2016-12-16 09:30:00,56.31,56.63,56.23,56.4,788006.0,45.4208,45.6789,45.3563,45.4934,788006.0
2016-12-16 09:40:00,56.39,56.56,56.26,56.54,53321.0,45.4854,45.6225,45.3805,45.6063,53321.0
2016-12-16 09:50:00,56.55,56.55,56.34,56.37,28916.0,45.6144,45.6144,45.445,45.4692,28916.0
2016-12-16 10:00:00,56.39,56.46,56.31,56.42,38739.0,45.4854,45.5418,45.4208,45.5096,38739.0
2016-12-16 10:10:00,56.4,56.59,56.36,56.54,60386.0,45.4934,45.6467,45.4612,45.6063,60386.0
2016-12-16 10:20:00,56.54,56.55,56.44,56.48,68745.0,45.6063,45.6144,45.5257,45.5579,68745.0
2016-12-16 10:30:00,56.46,56.46,56.22,56.27,37870.0,45.5418,45.5418,45.3482,45.3886,37870.0
2016-12-16 10:40:00,56.28,56.51,56.28,56.42,31387.0,45.3966,45.5821,45.3966,45.5096,31387.0
2016-12-16 10:50:00,56.42,56.52,56.38,56.38,39049.0,45.5096,45.5902,45.4773,45.4773,39049.0
2016-12-16 11:00:00,56.38,56.39,56.25,56.32,45043.0,45.4773,45.4854,45.3724,45.4289,45043.0
2016-12-16 11:10:00,56.29,56.39,56.29,56.32,49937.0,45.4047,45.4854,45.4047,45.4289,49937.0
2016-12-16 11:20:00,56.32,56.33,56.24,56.25,55026.0,45.4289,45.437,45.3644,45.3724,55026.0
2016-12-16 11:30:00,56.25,56.36,56.24,56.32,61199.0,45.3724,45.4612,45.3644,45.4289,61199.0
2016-12-16 11:40:00,56.33,56.41,56.3,56.35,51527.0,45.437,45.5015,45.4128,45.4531,51527.0
2016-12-16 11:50:00,56.36,56.47,56.34,56.45,33160.0,45.4612,45.5499,45.445,45.5338,33160.0
2016-12-16 12:00:00,56.46,56.56,56.44,56.55,89675.0,45.5418,45.6225,45.5257,45.6144,89675.0
2016-12-16 12:10:00,56.55,56.56,56.29,56.35,83238.0,45.6144,45.6225,45.4047,45.4531,83238.0
2016-12-16 12:20:00,56.35,56.46,56.34,56.44,61512.0,45.4531,45.5418,45.445,45.5257,61512.0
2016-12-16 12:30:00,56.43,56.43,56.36,56.38,24676.0,45.5176,45.5176,45.4612,45.4773,24676.0
2016-12-16 12:40:00,56.38,56.41,56.29,56.4,35408.0,45.4773,45.5015,45.4047,45.4934,35408.0
2016-12-16 12:50:00,56.39,56.39,56.26,56.26,25445.0,45.4854,45.4854,45.3805,45.3805,25445.0
2016-12-16 13:00:00,56.26,56.26,56.17,56.17,32934.0,45.3805,45.3805,45.3079,45.3079,32934.0
2016-12-16 13:10:00,56.18,56.18,56.04,56.04,25719.0,45.316,45.316,45.203,45.203,25719.0
2016-12-16 13:20:00,56.05,56.12,56.0,56.01,39317.0,45.2111,45.2676,45.1708,45.1788,39317.0
2016-12-16 13:30:00,55.99,56.13,55.98,56.08,42200.0,45.1627,45.2756,45.1546,45.2353,42200.0
2016-12-16 13:40:00,56.08,56.13,56.08,56.09,23943.0,45.2353,45.2756,45.2353,45.2434,23943.0
2016-12-16 13:50:00,56.08,56.11,56.05,56.07,38498.0,45.2353,45.2595,45.2111,45.2272,38498.0
2016-12-16 14:00:00,56.06,56.12,55.97,56.11,40375.0,45.2192,45.2676,45.1466,45.2595,40375.0
2016-12-16 14:10:00,56.1,56.13,56.04,56.05,40800.0,45.2514,45.2756,45.203,45.2111,40800.0
2016-12-16 14:20:00,56.05,56.05,55.98,56.03,61686.0,45.2111,45.2111,45.1546,45.195,61686.0
2016-12-16 14:30:00,56.02,56.09,56.01,56.04,50132.0,45.1869,45.2434,45.1788,45.203,50132.0
2016-12-16 14:40:00,56.04,56.13,56.03,56.11,37511.0,45.203,45.2756,45.195,45.2595,37511.0
2016-12-16 14:50:00,56.12,56.14,56.05,56.06,42480.0,45.2676,45.2837,45.2111,45.2192,42480.0
2016-12-16 15:00:00,56.06,56.09,56.0,56.02,60869.0,45.2192,45.2434,45.1708,45.1869,60869.0
2016-12-16 15:10:00,56.02,56.02,55.93,55.94,38464.0,45.1869,45.1869,45.1143,45.1224,38464.0
2016-12-16 15:20:00,55.94,55.97,55.88,55.92,79765.0,45.1224,45.1466,45.074,45.1062,79765.0
2016-12-16 15:30:00,55.92,55.95,55.89,55.92,82046.0,45.1062,45.1304,45.082,45.1062,82046.0
2016-12-16 15:40:00,55.92,55.94,55.78,55.83,181761.0,45.1062,45.1224,44.9933,45.0336,181761.0
2016-12-16 15:50:00,55.85,55.85,55.66,55.74,785208.0,45.0498,45.0498,44.8965,44.9611,785208.0
2016-12-19 09:30:00,55.92,56.06,55.82,55.93,126396.0,45.1062,45.2192,45.0256,45.1143,126396.0
2016-12-19 09:40:00,55.94,56.41,55.91,56.32,102691.0,45.1224,45.5015,45.0982,45.4289,102691.0
2016-12-19 09:50:00,56.3,56.3,56.13,56.18,52537.0,45.4128,45.4128,45.2756,45.316,52537.0
2016-12-19 10:00:00,56.17,56.2,56.11,56.19,83511.0,45.3079,45.3321,45.2595,45.324,83511.0
2016-12-19 10:10:00,56.19,56.3,56.15,56.3,37074.0,45.324,45.4128,45.2918,45.4128,37074.0
2016-12-19 10:20:00,56.31,56.39,56.25,56.39,50056.0,45.4208,45.4854,45.3724,45.4854,50056.0
2016-12-19 10:30:00,56.39,56.6,56.38,56.54,61661.0,45.4854,45.6547,45.4773,45.6063,61661.0
2016-12-19 10:40:00,56.55,56.58,56.37,56.39,42876.0,45.6144,45.6386,45.4692,45.4854,42876.0
2016-12-19 10:50:00,56.39,56.45,56.38,56.44,28808.0,45.4854,45.5338,45.4773,45.5257,28808.0
2016-12-19 11:00:00,56.43,56.45,56.32,56.41,34952.0,45.5176,45.5338,45.4289,45.5015,34952.0
2016-12-19 11:10:00,56.41,56.42,56.3,56.3,31537.0,45.5015,45.5096,45.4128,45.4128,31537.0
2016-12-19 11:20:00,56.3,56.32,56.12,56.16,35840.0,45.4128,45.4289,45.2676,45.2998,35840.0
2016-12-19 11:30:00,56.16,56.17,56.04,56.06,32676.0,45.2998,45.3079,45.203,45.2192,32676.0
2016-12-19 11:40:00,56.06,56.06,55.93,55.96,50516.0,45.2192,45.2192,45.1143,45.1385,50516.0
2016-12-19 11:50:00,55.97,56.03,55.97,55.97,60528.0,45.1466,45.195,45.1466,45.1466,60528.0
2016-12-19 12:00:00,55.96,56.03,55.93,55.97,50882.0,45.1385,45.195,45.1143,45.1466,50882.0
2016-12-19 12:10:00,55.98,56.03,55.94,56.0,51574.0,45.1546,45.195,45.1224,45.1708,51574.0
2016-12-19 12:20:00,55.99,56.01,55.9,55.99,103591.0,45.1627,45.1788,45.0901,45.1627,103591.0
2016-12-19 12:30:00,56.0,56.11,56.0,56.05,21232.0,45.1708,45.2595,45.1708,45.2111,21232.0
2016-12-19 12:40:00,56.05,56.11,55.99,56.09,25903.0,45.2111,45.2595,45.1627,45.2434,25903.0
2016-12-19 12:50:00,56.08,56.16,56.06,56.16,32313.0,45.2353,45.2998,45.2192,45.2998,32313.0
2016-12-19 13:00:00,56.15,56.16,56.11,56.12,22197.0,45.2918,45.2998,45.2595,45.2676,22197.0
2016-12-19 13:10:00,56.12,56.13,56.08,56.09,27900.0,45.2676,45.2756,45.2353,45.2434,27900.0
2016-12-19 13:20:00,56.08,56.2,56.06,56.2,37632.0,45.2353,45.3321,45.2192,45.3321,37632.0
2016-12-19 13:30:00,56.19,56.23,56.16,56.17,45326.0,45.324,45.3563,45.2998,45.3079,45326.0
2016-12-19 13:40:00,56.17,56.24,56.14,56.23,29165.0,45.3079,45.3644,45.2837,45.3563,29165.0
2016-12-19 13:50:00,56.24,56.31,56.23,56.3,28328.0,45.3644,45.4208,45.3563,45.4128,28328.0
2016-12-19 14:00:00,56.3,56.31,56.25,56.28,26870.0,45.4128,45.4208,45.3724,45.3966,26870.0
2016-12-19 14:10:00,56.27,56.38,56.27,56.32,54052.0,45.3886,45.4773,45.3886,45.4289,54052.0
2016-12-19 14:20:00,56.31,56.34,56.28,56.29,26203.0,45.4208,45.445,45.3966,45.4047,26203.0
2016-12-19 14:30:00,56.3,56.32,56.23,56.26,41286.0,45.4128,45.4289,45.3563,45.3805,41286.0
2016-12-19 14:40:00,56.26,56.3,56.23,56.27,53434.0,45.3805,45.4128,45.3563,45.3886,53434.0
2016-12-19 14:50:00,56.26,56.3,56.24,56.25,28194.0,45.3805,45.4128,45.3644,45.3724,28194.0
2016-12-19 15:00:00,56.24,56.27,56.21,56.25,32614.0,45.3644,45.3886,45.3402,45.3724,32614.0
2016-12-19 15:10:00,56.25,56.25,56.18,56.2,34524.0,45.3724,45.3724,45.316,45.3321,34524.0
2016-12-19 15:20:00,56.2,56.31,56.17,56.28,45111.0,45.3321,45.4208,45.3079,45.3966,45111.0
2016-12-19 15:30:00,56.29,56.3,56.26,56.27,60559.0,45.4047,45.4128,45.3805,45.3886,60559.0
2016-12-19 15:40:00,56.26,56.29,56.22,56.23,64019.0,45.3805,45.4047,45.3482,45.3563,64019.0
2016-12-19 15:50:00,56.23,56.31,56.23,56.3,155296.0,45.3563,45.4208,45.3563,45.4128,155296.0
2016-12-20 09:30:00,56.66,56.97,56.5,56.94,243990.0,45.7031,45.9532,45.5741,45.929,243990.0
2016-12-20 09:40:00,56.94,57.44,56.88,57.35,151358.0,45.929,46.3323,45.8806,46.2597,151358.0
2016-12-20 09:50:00,57.35,57.5,57.23,57.48,175811.0,46.2597,46.3807,46.1629,46.3646,175811.0
2016-12-20 10:00:00,57.48,57.63,57.38,57.55,115209.0,46.3646,46.4856,46.2839,46.421,115209.0
2016-12-20 10:10:00,57.55,57.57,57.42,57.54,75648.0,46.421,46.4372,46.3162,46.413,75648.0
2016-12-20 10:20:00,57.53,57.59,57.47,57.57,61368.0,46.4049,46.4533,46.3565,46.4372,61368.0
2016-12-20 10:30:00,57.57,57.58,57.51,57.55,65477.0,46.4372,46.4452,46.3888,46.421,65477.0
2016-12-20 10:40:00,57.56,57.57,57.46,57.53,59100.0,46.4291,46.4372,46.3484,46.4049,59100.0
2016-12-20 10:50:00,57.54,57.54,57.33,57.34,157765.0,46.413,46.413,46.2436,46.2516,157765.0
2016-12-20 11:00:00,57.34,57.36,57.23,57.35,45802.0,46.2516,46.2678,46.1629,46.2597,45802.0
2016-12-20 11:10:00,57.36,57.38,57.13,57.29,96175.0,46.2678,46.2839,46.0823,46.2113,96175.0
2016-12-20 11:20:00,57.29,57.29,57.17,57.22,38889.0,46.2113,46.2113,46.1145,46.1548,38889.0
2016-12-20 11:30:00,57.22,57.23,56.97,57.04,40606.0,46.1548,46.1629,45.9532,46.0097,40606.0
2016-12-20 11:40:00,57.04,57.1,57.0,57.04,27367.0,46.0097,46.0581,45.9774,46.0097,27367.0
2016-12-20 11:50:00,57.04,57.06,56.98,57.0,36876.0,46.0097,46.0258,45.9613,45.9774,36876.0
2016-12-20 12:00:00,57.01,57.05,56.93,57.02,40566.0,45.9855,46.0177,45.9209,45.9935,40566.0
2016-12-20 12:10:00,57.03,57.09,57.02,57.05,33570.0,46.0016,46.05,45.9935,46.0177,33570.0
2016-12-20 12:20:00,57.06,57.12,57.04,57.08,38002.0,46.0258,46.0742,46.0097,46.0419,38002.0
2016-12-20 12:30:00,57.08,57.11,57.05,57.05,20919.0,46.0419,46.0661,46.0177,46.0177,20919.0
2016-12-20 12:40:00,57.04,57.1,57.04,57.1,20119.0,46.0097,46.0581,46.0097,46.0581,20119.0
2016-12-20 12:50:00,57.11,57.21,57.1,57.19,59312.0,46.0661,46.1468,46.0581,46.1307,59312.0
2016-12-20 13:00:00,57.18,57.24,57.17,57.23,65056.0,46.1226,46.171,46.1145,46.1629,65056.0
2016-12-20 13:10:00,57.22,57.26,57.17,57.25,64333.0,46.1548,46.1871,46.1145,46.179,64333.0
2016-12-20 13:20:00,57.25,57.27,57.19,57.22,40621.0,46.179,46.1952,46.1307,46.1548,40621.0
2016-12-20 13:30:00,57.22,57.23,57.11,57.13,36945.0,46.1548,46.1629,46.0661,46.0823,36945.0
2016-12-20 13:40:00,57.12,57.23,57.09,57.2,55090.0,46.0742,46.1629,46.05,46.1387,55090.0
2016-12-20 13:50:00,57.2,57.2,57.15,57.18,51610.0,46.1387,46.1387,46.0984,46.1226,51610.0
2016-12-20 14:00:00,57.18,57.18,57.08,57.1,46259.0,46.1226,46.1226,46.0419,46.0581,46259.0
2016-12-20 14:10:00,57.1,57.1,57.01,57.05,47699.0,46.0581,46.0581,45.9855,46.0177,47699.0
2016-12-20 14:20:00,57.04,57.07,57.0,57.05,30061.0,46.0097,46.0339,45.9774,46.0177,30061.0
2016-12-20 14:30:00,57.04,57.07,56.95,57.02,45272.0,46.0097,46.0339,45.9371,45.9935,45272.0
2016-12-20 14:40:00,57.02,57.04,56.96,56.97,41656.0,45.9935,46.0097,45.9451,45.9532,41656.0
2016-12-20 14:50:00,56.98,57.07,56.97,57.05,48941.0,45.9613,46.0339,45.9532,46.0177,48941.0
2016-12-20 15:00:00,57.05,57.12,57.03,57.11,65303.0,46.0177,46.0742,46.0016,46.0661,65303.0
2016-12-20 15:10:00,57.11,57.16,57.07,57.11,99447.0,46.0661,46.1065,46.0339,46.0661,99447.0
2016-12-20 15:20:00,57.11,57.25,57.08,57.24,133172.0,46.0661,46.179,46.0419,46.171,133172.0
2016-12-20 15:30:00,57.24,57.33,57.23,57.32,137633.0,46.171,46.2436,46.1629,46.2355,137633.0
2016-12-20 15:40:00,57.33,57.33,57.25,57.25,118974.0,46.2436,46.2436,46.179,46.179,118974.0
2016-12-20 15:50:00,57.25,57.32,57.22,57.32,201419.0,46.179,46.2355,46.1548,46.2355,201419.0
2016-12-21 09:30:00,57.15,57.19,56.68,56.71,152581.0,46.0984,46.1307,45.7193,45.7435,152581.0
2016-12-21 09:40:00,56.7,56.95,56.58,56.93,84718.0,45.7354,45.9371,45.6386,45.9209,84718.0
2016-12-21 09:50:00,56.93,57.05,56.84,56.98,47839.0,45.9209,46.0177,45.8483,45.9613,47839.0
2016-12-21 10:00:00,56.98,57.16,56.96,57.11,54342.0,45.9613,46.1065,45.9451,46.0661,54342.0
2016-12-21 10:10:00,57.11,57.13,57.01,57.06,57296.0,46.0661,46.0823,45.9855,46.0258,57296.0
2016-12-21 10:20:00,57.07,57.13,57.01,57.12,28286.0,46.0339,46.0823,45.9855,46.0742,28286.0
2016-12-21 10:30:00,57.1,57.11,56.97,57.05,57503.0,46.0581,46.0661,45.9532,46.0177,57503.0
2016-12-21 10:40:00,57.05,57.11,56.99,57.02,36914.0,46.0177,46.0661,45.9693,45.9935,36914.0
2016-12-21 10:50:00,57.02,57.07,57.0,57.01,40508.0,45.9935,46.0339,45.9774,45.9855,40508.0
2016-12-21 11:00:00,57.02,57.11,57.01,57.11,65152.0,45.9935,46.0661,45.9855,46.0661,65152.0
2016-12-21 11:10:00,57.11,57.13,57.05,57.08,47774.0,46.0661,46.0823,46.0177,46.0419,47774.0
2016-12-21 11:20:00,57.07,57.25,57.04,57.22,46691.0,46.0339,46.179,46.0097,46.1548,46691.0
2016-12-21 11:30:00,57.22,57.23,57.08,57.13,51659.0,46.1548,46.1629,46.0419,46.0823,51659.0
2016-12-21 11:40:00,57.12,57.15,57.07,57.11,29498.0,46.0742,46.0984,46.0339,46.0661,29498.0
2016-12-21 11:50:00,57.11,57.15,57.07,57.11,43405.0,46.0661,46.0984,46.0339,46.0661,43405.0
2016-12-21 12:00:00,57.11,57.11,57.04,57.07,27251.0,46.0661,46.0661,46.0097,46.0339,27251.0
2016-12-21 12:10:00,57.08,57.11,57.06,57.06,22483.0,46.0419,46.0661,46.0258,46.0258,22483.0
2016-12-21 12:20:00,57.05,57.06,56.96,56.99,35725.0,46.0177,46.0258,45.9451,45.9693,35725.0
2016-12-21 12:30:00,57.0,57.06,56.99,57.03,20437.0,45.9774,46.0258,45.9693,46.0016,20437.0
2016-12-21 12:40:00,57.04,57.1,57.03,57.06,26300.0,46.0097,46.0581,46.0016,46.0258,26300.0
2016-12-21 12:50:00,57.06,57.06,57.0,57.05,28093.0,46.0258,46.0258,45.9774,46.0177,28093.0
2016-12-21 13:00:00,57.04,57.06,56.98,57.0,25490.0,46.0097,46.0258,45.9613,45.9774,25490.0
2016-12-21 13:10:00,57.0,57.03,56.96,57.03,26503.0,45.9774,46.0016,45.9451,46.0016,26503.0
2016-12-21 13:20:00,57.03,57.05,56.99,57.04,19669.0,46.0016,46.0177,45.9693,46.0097,19669.0
2016-12-21 13:30:00,57.04,57.07,57.02,57.06,46137.0,46.0097,46.0339,45.9935,46.0258,46137.0
2016-12-21 13:40:00,57.07,57.14,57.06,57.11,45832.0,46.0339,46.0903,46.0258,46.0661,45832.0
2016-12-21 13:50:00,57.11,57.14,57.09,57.11,30553.0,46.0661,46.0903,46.05,46.0661,30553.0
2016-12-21 14:00:00,57.11,57.15,57.08,57.11,27401.0,46.0661,46.0984,46.0419,46.0661,27401.0
2016-12-21 14:10:00,57.11,57.12,57.05,57.05,31003.0,46.0661,46.0742,46.0177,46.0177,31003.0
2016-12-21 14:20:00,57.06,57.14,57.06,57.09,38489.0,46.0258,46.0903,46.0258,46.05,38489.0
2016-12-21 14:30:00,57.09,57.15,57.09,57.15,31500.0,46.05,46.0984,46.05,46.0984,31500.0
2016-12-21 14:40:00,57.14,57.15,57.08,57.12,42336.0,46.0903,46.0984,46.0419,46.0742,42336.0
2016-12-21 14:50:00,57.12,57.17,57.09,57.12,70855.0,46.0742,46.1145,46.05,46.0742,70855.0
2016-12-21 15:00:00,57.12,57.13,56.99,57.01,81659.0,46.0742,46.0823,45.9693,45.9855,81659.0
2016-12-21 15:10:00,57.01,57.02,56.94,56.98,49776.0,45.9855,45.9935,45.929,45.9613,49776.0
2016-12-21 15:20:00,56.98,56.99,56.92,56.98,71629.0,45.9613,45.9693,45.9129,45.9613,71629.0
2016-12-21 15:30:00,56.98,56.99,56.91,56.93,59529.0,45.9613,45.9693,45.9048,45.9209,59529.0
2016-12-21 15:40:00,56.93,56.97,56.9,56.97,88173.0,45.9209,45.9532,45.8967,45.9532,88173.0
2016-12-21 15:50:00,56.96,56.98,56.92,56.93,242409.0,45.9451,45.9613,45.9129,45.9209,242409.0
2016-12-22 09:30:00,56.93,56.94,56.76,56.86,42340.0,45.9209,45.929,45.7838,45.8645,42340.0
2016-12-22 09:40:00,56.9,56.95,56.77,56.77,18181.0,45.8967,45.9371,45.7919,45.7919,18181.0
2016-12-22 09:50:00,56.75,56.84,56.75,56.82,22636.0,45.7757,45.8483,45.7757,45.8322,22636.0
2016-12-22 10:00:00,56.81,56.81,56.62,56.63,27934.0,45.8241,45.8241,45.6709,45.6789,27934.0
2016-12-22 10:10:00,56.61,56.78,56.59,56.75,18721.0,45.6628,45.7999,45.6467,45.7757,18721.0
2016-12-22 10:20:00,56.73,56.73,56.65,56.66,16529.0,45.7596,45.7596,45.6951,45.7031,16529.0
2016-12-22 10:30:00,56.65,56.73,56.65,56.7,34925.0,45.6951,45.7596,45.6951,45.7354,34925.0
2016-12-22 10:40:00,56.71,56.79,56.68,56.71,49837.0,45.7435,45.808,45.7193,45.7435,49837.0
2016-12-22 10:50:00,56.72,56.72,56.53,56.56,25195.0,45.7515,45.7515,45.5983,45.6225,25195.0
2016-12-22 11:00:00,56.57,56.69,56.57,56.64,63088.0,45.6305,45.7273,45.6305,45.687,63088.0
2016-12-22 11:10:00,56.63,56.66,56.59,56.59,23779.0,45.6789,45.7031,45.6467,45.6467,23779.0
2016-12-22 11:20:00,56.6,56.63,56.48,56.51,22544.0,45.6547,45.6789,45.5579,45.5821,22544.0
2016-12-22 11:30:00,56.52,56.57,56.51,56.52,26023.0,45.5902,45.6305,45.5821,45.5902,26023.0
2016-12-22 11:40:00,56.52,56.56,56.45,56.52,27857.0,45.5902,45.6225,45.5338,45.5902,27857.0
2016-12-22 11:50:00,56.51,56.55,56.48,56.48,20990.0,45.5821,45.6144,45.5579,45.5579,20990.0
2016-12-22 12:00:00,56.48,56.5,56.46,56.49,14752.0,45.5579,45.5741,45.5418,45.566,14752.0
2016-12-22 12:10:00,56.49,56.54,56.48,56.52,24816.0,45.566,45.6063,45.5579,45.5902,24816.0
2016-12-22 12:20:00,56.53,56.53,56.45,56.48,31809.0,45.5983,45.5983,45.5338,45.5579,31809.0
2016-12-22 12:30:00,56.49,56.6,56.49,56.57,37675.0,45.566,45.6547,45.566,45.6305,37675.0
2016-12-22 12:40:00,56.58,56.65,56.57,56.63,23912.0,45.6386,45.6951,45.6305,45.6789,23912.0
2016-12-22 12:50:00,56.63,56.63,56.58,56.6,11816.0,45.6789,45.6789,45.6386,45.6547,11816.0
2016-12-22 13:00:00,56.59,56.65,56.57,56.64,25654.0,45.6467,45.6951,45.6305,45.687,25654.0
2016-12-22 13:10:00,56.64,56.66,56.61,56.63,19347.0,45.687,45.7031,45.6628,45.6789,19347.0
2016-12-22 13:20:00,56.63,56.64,56.57,56.57,21393.0,45.6789,45.687,45.6305,45.6305,21393.0
2016-12-22 13:30:00,56.57,56.66,56.55,56.65,33952.0,45.6305,45.7031,45.6144,45.6951,33952.0
2016-12-22 13:40:00,56.65,56.74,56.64,56.73,29732.0,45.6951,45.7677,45.687,45.7596,29732.0
2016-12-22 13:50:00,56.73,56.74,56.65,56.66,18886.0,45.7596,45.7677,45.6951,45.7031,18886.0
2016-12-22 14:00:00,56.67,56.7,56.65,56.7,20466.0,45.7112,45.7354,45.6951,45.7354,20466.0
2016-12-22 14:10:00,56.7,56.7,56.65,56.66,30280.0,45.7354,45.7354,45.6951,45.7031,30280.0
2016-12-22 14:20:00,56.67,56.68,56.65,56.66,19421.0,45.7112,45.7193,45.6951,45.7031,19421.0
2016-12-22 14:30:00,56.66,56.72,56.65,56.71,35303.0,45.7031,45.7515,45.6951,45.7435,35303.0
2016-12-22 14:40:00,56.71,56.71,56.68,56.69,28457.0,45.7435,45.7435,45.7193,45.7273,28457.0
2016-12-22 14:50:00,56.69,56.78,56.66,56.78,51883.0,45.7273,45.7999,45.7031,45.7999,51883.0
2016-12-22 15:00:00,56.78,56.78,56.69,56.71,69554.0,45.7999,45.7999,45.7273,45.7435,69554.0
2016-12-22 15:10:00,56.71,56.76,56.69,56.75,46373.0,45.7435,45.7838,45.7273,45.7757,46373.0
2016-12-22 15:20:00,56.75,56.79,56.73,56.75,70302.0,45.7757,45.808,45.7596,45.7757,70302.0
2016-12-22 15:30:00,56.75,56.78,56.72,56.74,60365.0,45.7757,45.7999,45.7515,45.7677,60365.0
2016-12-22 15:40:00,56.75,56.8,56.73,56.73,63785.0,45.7757,45.8161,45.7596,45.7596,63785.0
2016-12-22 15:50:00,56.73,56.74,56.67,56.69,212939.0,45.7596,45.7677,45.7112,45.7273,212939.0
2016-12-23 09:30:00,56.78,57.07,56.78,57.03,71168.0,45.7999,46.0339,45.7999,46.0016,71168.0
2016-12-23 09:40:00,57.05,57.06,56.88,56.89,18121.0,46.0177,46.0258,45.8806,45.8887,18121.0
2016-12-23 09:50:00,56.91,56.99,56.9,56.94,14942.0,45.9048,45.9693,45.8967,45.929,14942.0
2016-12-23 10:00:00,56.92,56.93,56.79,56.8,9814.0,45.9129,45.9209,45.808,45.8161,9814.0
2016-12-23 10:10:00,56.8,56.82,56.73,56.73,8441.0,45.8161,45.8322,45.7596,45.7596,8441.0
2016-12-23 10:20:00,56.75,56.85,56.71,56.82,13105.0,45.7757,45.8564,45.7435,45.8322,13105.0
2016-12-23 10:30:00,56.82,56.83,56.77,56.78,29589.0,45.8322,45.8403,45.7919,45.7999,29589.0
2016-12-23 10:40:00,56.79,56.84,56.79,56.84,15540.0,45.808,45.8483,45.808,45.8483,15540.0
2016-12-23 10:50:00,56.83,56.85,56.76,56.85,18438.0,45.8403,45.8564,45.7838,45.8564,18438.0
2016-12-23 11:00:00,56.85,56.9,56.85,56.89,12845.0,45.8564,45.8967,45.8564,45.8887,12845.0
2016-12-23 11:10:00,56.89,56.92,56.86,56.86,24609.0,45.8887,45.9129,45.8645,45.8645,24609.0
2016-12-23 11:20:00,56.86,56.99,56.86,56.97,17102.0,45.8645,45.9693,45.8645,45.9532,17102.0
2016-12-23 11:30:00,56.97,56.97,56.88,56.93,32092.0,45.9532,45.9532,45.8806,45.9209,32092.0
2016-12-23 11:40:00,56.93,56.94,56.88,56.91,27610.0,45.9209,45.929,45.8806,45.9048,27610.0
2016-12-23 11:50:00,56.9,56.92,56.84,56.88,23638.0,45.8967,45.9129,45.8483,45.8806,23638.0
2016-12-23 12:00:00,56.88,56.91,56.82,56.86,37130.0,45.8806,45.9048,45.8322,45.8645,37130.0
2016-12-23 12:10:00,56.85,56.91,56.85,56.9,15575.0,45.8564,45.9048,45.8564,45.8967,15575.0
2016-12-23 12:20:00,56.89,56.92,56.83,56.86,19622.0,45.8887,45.9129,45.8403,45.8645,19622.0
2016-12-23 12:30:00,56.86,56.88,56.83,56.86,13132.0,45.8645,45.8806,45.8403,45.8645,13132.0
2016-12-23 12:40:00,56.85,56.87,56.82,56.82,9993.0,45.8564,45.8725,45.8322,45.8322,9993.0
2016-12-23 12:50:00,56.83,56.83,56.76,56.8,22864.0,45.8403,45.8403,45.7838,45.8161,22864.0
2016-12-23 13:00:00,56.8,56.81,56.76,56.77,5017.0,45.8161,45.8241,45.7838,45.7919,5017.0
2016-12-23 13:10:00,56.76,56.78,56.74,56.75,21924.0,45.7838,45.7999,45.7677,45.7757,21924.0
2016-12-23 13:20:00,56.75,56.76,56.7,56.73,7631.0,45.7757,45.7838,45.7354,45.7596,7631.0
2016-12-23 13:30:00,56.73,56.75,56.72,56.75,9969.0,45.7596,45.7757,45.7515,45.7757,9969.0
2016-12-23 13:40:00,56.75,56.76,56.73,56.74,23962.0,45.7757,45.7838,45.7596,45.7677,23962.0
2016-12-23 13:50:00,56.73,56.81,56.73,56.77,31906.0,45.7596,45.8241,45.7596,45.7919,31906.0
2016-12-23 14:00:00,56.77,56.8,56.77,56.79,14497.0,45.7919,45.8161,45.7919,45.808,14497.0
2016-12-23 14:10:00,56.8,56.81,56.78,56.8,10940.0,45.8161,45.8241,45.7999,45.8161,10940.0
2016-12-23 14:20:00,56.8,56.8,56.74,56.75,14603.0,45.8161,45.8161,45.7677,45.7757,14603.0
2016-12-23 14:30:00,56.75,56.77,56.74,56.76,21879.0,45.7757,45.7919,45.7677,45.7838,21879.0
2016-12-23 14:40:00,56.77,56.79,56.75,56.75,18650.0,45.7919,45.808,45.7757,45.7757,18650.0
2016-12-23 14:50:00,56.75,56.75,56.71,56.71,22165.0,45.7757,45.7757,45.7435,45.7435,22165.0
2016-12-23 15:00:00,56.72,56.73,56.69,56.73,32570.0,45.7515,45.7596,45.7273,45.7596,32570.0
2016-12-23 15:10:00,56.73,56.73,56.7,56.72,17327.0,45.7596,45.7596,45.7354,45.7515,17327.0
2016-12-23 15:20:00,56.72,56.74,56.69,56.71,22718.0,45.7515,45.7677,45.7273,45.7435,22718.0
2016-12-23 15:30:00,56.71,56.72,56.7,56.71,24333.0,45.7435,45.7515,45.7354,45.7435,24333.0
2016-12-23 15:40:00,56.71,56.77,56.7,56.76,43112.0,45.7435,45.7919,45.7354,45.7838,43112.0
2016-12-23 15:50:00,56.76,56.8,56.74,56.79,117052.0,45.7838,45.8161,45.7677,45.808,117052.0
2016-12-27 09:30:00,56.79,57.13,56.75,57.07,160592.0,45.808,46.0823,45.7757,46.0339,160592.0
2016-12-27 09:40:00,57.05,57.05,56.91,56.93,38118.0,46.0177,46.0177,45.9048,45.9209,38118.0
2016-12-27 09:50:00,56.94,56.99,56.93,56.94,35112.0,45.929,45.9693,45.9209,45.929,35112.0
2016-12-27 10:00:00,56.95,57.08,56.95,57.06,42498.0,45.9371,46.0419,45.9371,46.0258,42498.0
2016-12-27 10:10:00,57.07,57.09,56.98,57.0,47738.0,46.0339,46.05,45.9613,45.9774,47738.0
2016-12-27 10:20:00,56.99,57.1,56.99,57.08,23376.0,45.9693,46.0581,45.9693,46.0419,23376.0
2016-12-27 10:30:00,57.09,57.13,57.05,57.07,92746.0,46.05,46.0823,46.0177,46.0339,92746.0
2016-12-27 10:40:00,57.07,57.08,56.96,56.96,48136.0,46.0339,46.0419,45.9451,45.9451,48136.0
2016-12-27 10:50:00,56.97,57.0,56.94,56.97,17594.0,45.9532,45.9774,45.929,45.9532,17594.0
2016-12-27 11:00:00,56.98,57.02,56.96,56.99,23838.0,45.9613,45.9935,45.9451,45.9693,23838.0
2016-12-27 11:10:00,56.99,57.0,56.94,56.95,29986.0,45.9693,45.9774,45.929,45.9371,29986.0
2016-12-27 11:20:00,56.95,57.0,56.95,56.98,22688.0,45.9371,45.9774,45.9371,45.9613,22688.0
2016-12-27 11:30:00,56.99,57.03,56.99,57.02,28798.0,45.9693,46.0016,45.9693,45.9935,28798.0
2016-12-27 11:40:00,57.03,57.08,57.01,57.08,42194.0,46.0016,46.0419,45.9855,46.0419,42194.0
2016-12-27 11:50:00,57.08,57.09,57.05,57.08,67108.0,46.0419,46.05,46.0177,46.0419,67108.0
2016-12-27 12:00:00,57.08,57.1,57.06,57.06,34696.0,46.0419,46.0581,46.0258,46.0258,34696.0
2016-12-27 12:10:00,57.06,57.13,57.06,57.13,43024.0,46.0258,46.0823,46.0258,46.0823,43024.0
2016-12-27 12:20:00,57.12,57.14,57.11,57.12,27522.0,46.0742,46.0903,46.0661,46.0742,27522.0
2016-12-27 12:30:00,57.12,57.13,57.02,57.03,46964.0,46.0742,46.0823,45.9935,46.0016,46964.0
2016-12-27 12:40:00,57.04,57.06,57.0,57.02,28732.0,46.0097,46.0258,45.9774,45.9935,28732.0
2016-12-27 12:50:00,57.01,57.02,56.97,56.99,17192.0,45.9855,45.9935,45.9532,45.9693,17192.0
2016-12-27 13:00:00,56.99,57.06,56.98,57.05,39588.0,45.9693,46.0258,45.9613,46.0177,39588.0
2016-12-27 13:10:00,57.04,57.07,57.01,57.05,50672.0,46.0097,46.0339,45.9855,46.0177,50672.0
2016-12-27 13:20:00,57.05,57.09,57.04,57.08,38784.0,46.0177,46.05,46.0097,46.0419,38784.0
2016-12-27 13:30:00,57.08,57.08,57.05,57.08,28178.0,46.0419,46.0419,46.0177,46.0419,28178.0
2016-12-27 13:40:00,57.09,57.11,57.05,57.06,29678.0,46.05,46.0661,46.0177,46.0258,29678.0
2016-12-27 13:50:00,57.06,57.09,57.04,57.09,28204.0,46.0258,46.05,46.0097,46.05,28204.0
2016-12-27 14:00:00,57.09,57.09,57.05,57.08,20292.0,46.05,46.05,46.0177,46.0419,20292.0
2016-12-27 14:10:00,57.09,57.17,57.07,57.13,24412.0,46.05,46.1145,46.0339,46.0823,24412.0
2016-12-27 14:20:00,57.13,57.17,57.11,57.15,36674.0,46.0823,46.1145,46.0661,46.0984,36674.0
2016-12-27 14:30:00,57.15,57.18,57.13,57.17,27218.0,46.0984,46.1226,46.0823,46.1145,27218.0
2016-12-27 14:40:00,57.16,57.2,57.15,57.17,35742.0,46.1065,46.1387,46.0984,46.1145,35742.0
2016-12-27 14:50:00,57.18,57.19,57.13,57.13,35844.0,46.1226,46.1307,46.0823,46.0823,35844.0
2016-12-27 15:00:00,57.14,57.17,57.12,57.17,64948.0,46.0903,46.1145,46.0742,46.1145,64948.0
2016-12-27 15:10:00,57.17,57.17,57.14,57.16,65214.0,46.1145,46.1145,46.0903,46.1065,65214.0
2016-12-27 15:20:00,57.16,57.2,57.14,57.2,56062.0,46.1065,46.1387,46.0903,46.1387,56062.0
2016-12-27 15:30:00,57.2,57.2,57.12,57.14,65080.0,46.1387,46.1387,46.0742,46.0903,65080.0
2016-12-27 15:40:00,57.14,57.17,57.12,57.15,134552.0,46.0903,46.1145,46.0742,46.0984,134552.0
2016-12-27 15:50:00,57.16,57.17,57.12,57.17,288530.0,46.1065,46.1145,46.0742,46.1145,288530.0
2016-12-28 09:30:00,57.15,57.3,57.02,57.26,72766.0,46.0984,46.2194,45.9935,46.1871,72766.0
2016-12-28 09:40:00,57.25,57.26,57.09,57.15,36038.0,46.179,46.1871,46.05,46.0984,36038.0
2016-12-28 09:50:00,57.13,57.15,56.97,57.02,24411.0,46.0823,46.0984,45.9532,45.9935,24411.0
2016-12-28 10:00:00,57.02,57.04,56.94,56.97,30258.0,45.9935,46.0097,45.929,45.9532,30258.0
2016-12-28 10:10:00,56.97,56.98,56.88,56.91,31672.0,45.9532,45.9613,45.8806,45.9048,31672.0
2016-12-28 10:20:00,56.9,56.9,56.84,56.87,19304.0,45.8967,45.8967,45.8483,45.8725,19304.0
2016-12-28 10:30:00,56.87,56.9,56.81,56.9,36925.0,45.8725,45.8967,45.8241,45.8967,36925.0
2016-12-28 10:40:00,56.91,56.92,56.82,56.86,17515.0,45.9048,45.9129,45.8322,45.8645,17515.0
2016-12-28 10:50:00,56.86,56.91,56.81,56.89,25733.0,45.8645,45.9048,45.8241,45.8887,25733.0
2016-12-28 11:00:00,56.88,56.9,56.84,56.84,27186.0,45.8806,45.8967,45.8483,45.8483,27186.0
2016-12-28 11:10:00,56.85,56.91,56.83,56.86,32775.0,45.8564,45.9048,45.8403,45.8645,32775.0
2016-12-28 11:20:00,56.87,56.99,56.86,56.98,32222.0,45.8725,45.9693,45.8645,45.9613,32222.0
2016-12-28 11:30:00,56.98,57.01,56.96,56.99,27515.0,45.9613,45.9855,45.9451,45.9693,27515.0
2016-12-28 11:40:00,57.0,57.01,56.9,56.93,15041.0,45.9774,45.9855,45.8967,45.9209,15041.0
2016-12-28 11:50:00,56.93,56.95,56.88,56.88,18427.0,45.9209,45.9371,45.8806,45.8806,18427.0
2016-12-28 12:00:00,56.87,56.87,56.72,56.77,25099.0,45.8725,45.8725,45.7515,45.7919,25099.0
2016-12-28 12:10:00,56.75,56.78,56.66,56.68,21828.0,45.7757,45.7999,45.7031,45.7193,21828.0
2016-12-28 12:20:00,56.67,56.69,56.62,56.66,19893.0,45.7112,45.7273,45.6709,45.7031,19893.0
2016-12-28 12:30:00,56.67,56.67,56.58,56.6,23546.0,45.7112,45.7112,45.6386,45.6547,23546.0
2016-12-28 12:40:00,56.6,56.6,56.52,56.55,37012.0,45.6547,45.6547,45.5902,45.6144,37012.0
2016-12-28 12:50:00,56.55,56.62,56.55,56.62,24809.0,45.6144,45.6709,45.6144,45.6709,24809.0
2016-12-28 13:00:00,56.62,56.63,56.55,56.58,20598.0,45.6709,45.6789,45.6144,45.6386,20598.0
2016-12-28 13:10:00,56.58,56.62,56.58,56.6,28943.0,45.6386,45.6709,45.6386,45.6547,28943.0
2016-12-28 13:20:00,56.61,56.64,56.59,56.59,31158.0,45.6628,45.687,45.6467,45.6467,31158.0
2016-12-28 13:30:00,56.6,56.6,56.5,56.51,48005.0,45.6547,45.6547,45.5741,45.5821,48005.0
2016-12-28 13:40:00,56.5,56.5,56.37,56.41,29368.0,45.5741,45.5741,45.4692,45.5015,29368.0
2016-12-28 13:50:00,56.42,56.47,56.39,56.44,28587.0,45.5096,45.5499,45.4854,45.5257,28587.0
2016-12-28 14:00:00,56.43,56.5,56.43,56.49,20161.0,45.5176,45.5741,45.5176,45.566,20161.0
2016-12-28 14:10:00,56.5,56.5,56.41,56.44,36837.0,45.5741,45.5741,45.5015,45.5257,36837.0
2016-12-28 14:20:00,56.43,56.46,56.38,56.43,29561.0,45.5176,45.5418,45.4773,45.5176,29561.0
2016-12-28 14:30:00,56.43,56.46,56.39,56.39,26402.0,45.5176,45.5418,45.4854,45.4854,26402.0
2016-12-28 14:40:00,56.4,56.41,56.33,56.33,22995.0,45.4934,45.5015,45.437,45.437,22995.0
2016-12-28 14:50:00,56.33,56.4,56.3,56.4,33732.0,45.437,45.4934,45.4128,45.4934,33732.0
2016-12-28 15:00:00,56.4,56.44,56.37,56.41,42644.0,45.4934,45.5257,45.4692,45.5015,42644.0
2016-12-28 15:10:00,56.41,56.43,56.38,56.39,32873.0,45.5015,45.5176,45.4773,45.4854,32873.0
2016-12-28 15:20:00,56.39,56.44,56.39,56.42,37134.0,45.4854,45.5257,45.4854,45.5096,37134.0
2016-12-28 15:30:00,56.43,56.43,56.37,56.38,52266.0,45.5176,45.5176,45.4692,45.4773,52266.0
2016-12-28 15:40:00,56.38,56.38,56.29,56.3,80665.0,45.4773,45.4773,45.4047,45.4128,80665.0
2016-12-28 15:50:00,56.31,56.36,56.29,56.31,123838.0,45.4208,45.4612,45.4047,45.4208,123838.0
2016-12-29 09:30:00,56.37,56.48,56.33,56.48,35082.0,45.4692,45.5579,45.437,45.5579,35082.0
2016-12-29 09:40:00,56.48,56.5,56.2,56.2,14132.0,45.5579,45.5741,45.3321,45.3321,14132.0
2016-12-29 09:50:00,56.21,56.31,56.19,56.29,10604.0,45.3402,45.4208,45.324,45.4047,10604.0
2016-12-29 10:00:00,56.32,56.41,56.25,56.25,17189.0,45.4289,45.5015,45.3724,45.3724,17189.0
2016-12-29 10:10:00,56.25,56.37,56.22,56.34,16331.0,45.3724,45.4692,45.3482,45.445,16331.0
2016-12-29 10:20:00,56.32,56.35,56.23,56.33,20208.0,45.4289,45.4531,45.3563,45.437,20208.0
2016-12-29 10:30:00,56.33,56.34,56.25,56.27,16487.0,45.437,45.445,45.3724,45.3886,16487.0
2016-12-29 10:40:00,56.27,56.27,56.14,56.15,23796.0,45.3886,45.3886,45.2837,45.2918,23796.0
2016-12-29 10:50:00,56.14,56.19,56.11,56.18,15338.0,45.2837,45.324,45.2595,45.316,15338.0
2016-12-29 11:00:00,56.17,56.26,56.16,56.26,34981.0,45.3079,45.3805,45.2998,45.3805,34981.0
2016-12-29 11:10:00,56.25,56.25,56.17,56.2,25389.0,45.3724,45.3724,45.3079,45.3321,25389.0
2016-12-29 11:20:00,56.2,56.23,56.19,56.23,35358.0,45.3321,45.3563,45.324,45.3563,35358.0
2016-12-29 11:30:00,56.22,56.27,56.18,56.19,44064.0,45.3482,45.3886,45.316,45.324,44064.0
2016-12-29 11:40:00,56.19,56.26,56.16,56.16,12180.0,45.324,45.3805,45.2998,45.2998,12180.0
2016-12-29 11:50:00,56.16,56.16,56.09,56.1,10868.0,45.2998,45.2998,45.2434,45.2514,10868.0
2016-12-29 12:00:00,56.1,56.11,56.05,56.05,9917.0,45.2514,45.2595,45.2111,45.2111,9917.0
2016-12-29 12:10:00,56.03,56.07,56.0,56.06,17871.0,45.195,45.2272,45.1708,45.2192,17871.0
2016-12-29 12:20:00,56.06,56.11,56.02,56.08,27836.0,45.2192,45.2595,45.1869,45.2353,27836.0
2016-12-29 12:30:00,56.08,56.1,56.02,56.03,13662.0,45.2353,45.2514,45.1869,45.195,13662.0
2016-12-29 12:40:00,56.03,56.16,56.03,56.15,12435.0,45.195,45.2998,45.195,45.2918,12435.0
2016-12-29 12:50:00,56.14,56.16,56.08,56.08,9151.0,45.2837,45.2998,45.2353,45.2353,9151.0
2016-12-29 13:00:00,56.07,56.13,56.06,56.12,52266.0,45.2272,45.2756,45.2192,45.2676,52266.0
2016-12-29 13:10:00,56.12,56.2,56.11,56.17,16651.0,45.2676,45.3321,45.2595,45.3079,16651.0
2016-12-29 13:20:00,56.18,56.25,56.17,56.25,12482.0,45.316,45.3724,45.3079,45.3724,12482.0
2016-12-29 13:30:00,56.25,56.25,56.2,56.24,16588.0,45.3724,45.3724,45.3321,45.3644,16588.0
2016-12-29 13:40:00,56.24,56.24,56.2,56.2,9502.0,45.3644,45.3644,45.3321,45.3321,9502.0
2016-12-29 13:50:00,56.19,56.27,56.19,56.26,13952.0,45.324,45.3886,45.324,45.3805,13952.0
2016-12-29 14:00:00,56.26,56.36,56.25,56.32,34533.0,45.3805,45.4612,45.3724,45.4289,34533.0
2016-12-29 14:10:00,56.31,56.31,56.25,56.25,12192.0,45.4208,45.4208,45.3724,45.3724,12192.0
2016-12-29 14:20:00,56.25,56.32,56.21,56.22,20717.0,45.3724,45.4289,45.3402,45.3482,20717.0
2016-12-29 14:30:00,56.21,56.23,56.16,56.22,20833.0,45.3402,45.3563,45.2998,45.3482,20833.0
2016-12-29 14:40:00,56.21,56.23,56.15,56.17,21215.0,45.3402,45.3563,45.2918,45.3079,21215.0
2016-12-29 14:50:00,56.17,56.22,56.16,56.19,13084.0,45.3079,45.3482,45.2998,45.324,13084.0
2016-12-29 15:00:00,56.18,56.21,56.13,56.15,17547.0,45.316,45.3402,45.2756,45.2918,17547.0
2016-12-29 15:10:00,56.16,56.22,56.15,56.2,20154.0,45.2998,45.3482,45.2918,45.3321,20154.0
2016-12-29 15:20:00,56.2,56.23,56.19,56.2,19257.0,45.3321,45.3563,45.324,45.3321,19257.0
2016-12-29 15:30:00,56.2,56.25,56.16,56.18,46689.0,45.3321,45.3724,45.2998,45.316,46689.0
2016-12-29 15:40:00,56.18,56.22,56.18,56.2,35464.0,45.316,45.3482,45.316,45.3321,35464.0
2016-12-29 15:50:00,56.21,56.23,56.17,56.19,81610.0,45.3402,45.3563,45.3079,45.324,81610.0
2016-12-30 09:30:00,56.19,56.36,56.03,56.03,79516.0,45.324,45.4612,45.195,45.195,79516.0
2016-12-30 09:40:00,56.03,56.14,56.0,56.07,16346.0,45.195,45.2837,45.1708,45.2272,16346.0
2016-12-30 09:50:00,56.05,56.06,55.89,55.91,23918.0,45.2111,45.2192,45.082,45.0982,23918.0
2016-12-30 10:00:00,55.89,55.93,55.82,55.9,34155.0,45.082,45.1143,45.0256,45.0901,34155.0
2016-12-30 10:10:00,55.91,55.93,55.8,55.8,19778.0,45.0982,45.1143,45.0094,45.0094,19778.0
2016-12-30 10:20:00,55.8,55.84,55.72,55.81,24961.0,45.0094,45.0417,44.9449,45.0175,24961.0
2016-12-30 10:30:00,55.8,55.9,55.8,55.84,29848.0,45.0094,45.0901,45.0094,45.0417,29848.0
2016-12-30 10:40:00,55.84,55.85,55.74,55.76,27981.0,45.0417,45.0498,44.9611,44.9772,27981.0
2016-12-30 10:50:00,55.77,55.9,55.76,55.87,39734.0,44.9852,45.0901,44.9772,45.0659,39734.0
2016-12-30 11:00:00,55.87,55.97,55.87,55.88,30276.0,45.0659,45.1466,45.0659,45.074,30276.0
2016-12-30 11:10:00,55.9,55.98,55.86,55.87,39477.0,45.0901,45.1546,45.0578,45.0659,39477.0
2016-12-30 11:20:00,55.86,56.07,55.86,55.99,19032.0,45.0578,45.2272,45.0578,45.1627,19032.0
2016-12-30 11:30:00,55.98,56.06,55.96,55.99,14322.0,45.1546,45.2192,45.1385,45.1627,14322.0
2016-12-30 11:40:00,56.01,56.14,55.98,56.13,9458.0,45.1788,45.2837,45.1546,45.2756,9458.0
2016-12-30 11:50:00,56.12,56.21,56.12,56.12,10390.0,45.2676,45.3402,45.2676,45.2676,10390.0
2016-12-30 12:00:00,56.13,56.13,56.01,56.06,12997.0,45.2756,45.2756,45.1788,45.2192,12997.0
2016-12-30 12:10:00,56.06,56.13,56.05,56.11,20024.0,45.2192,45.2756,45.2111,45.2595,20024.0
2016-12-30 12:20:00,56.11,56.11,56.03,56.03,17042.0,45.2595,45.2595,45.195,45.195,17042.0
2016-12-30 12:30:00,56.01,56.03,55.92,55.95,14270.0,45.1788,45.195,45.1062,45.1304,14270.0
2016-12-30 12:40:00,55.94,55.99,55.93,55.93,10313.0,45.1224,45.1627,45.1143,45.1143,10313.0
2016-12-30 12:50:00,55.92,55.97,55.87,55.96,13940.0,45.1062,45.1466,45.0659,45.1385,13940.0
2016-12-30 13:00:00,55.96,55.97,55.89,55.89,7649.0,45.1385,45.1466,45.082,45.082,7649.0
2016-12-30 13:10:00,55.9,56.04,55.9,56.03,8861.0,45.0901,45.203,45.0901,45.195,8861.0
2016-12-30 13:20:00,56.02,56.05,55.97,55.99,8274.0,45.1869,45.2111,45.1466,45.1627,8274.0
2016-12-30 13:30:00,55.99,55.99,55.94,55.94,5246.0,45.1627,45.1627,45.1224,45.1224,5246.0
2016-12-30 13:40:00,55.95,55.99,55.89,55.9,11854.0,45.1304,45.1627,45.082,45.0901,11854.0
2016-12-30 13:50:00,55.9,55.94,55.86,55.89,17641.0,45.0901,45.1224,45.0578,45.082,17641.0
2016-12-30 14:00:00,55.89,55.93,55.87,55.89,11439.0,45.082,45.1143,45.0659,45.082,11439.0
2016-12-30 14:10:00,55.89,55.89,55.81,55.86,19177.0,45.082,45.082,45.0175,45.0578,19177.0
2016-12-30 14:20:00,55.87,55.88,55.76,55.76,23876.0,45.0659,45.074,44.9772,44.9772,23876.0
2016-12-30 14:30:00,55.76,55.84,55.75,55.83,19731.0,44.9772,45.0417,44.9691,45.0336,19731.0
2016-12-30 14:40:00,55.84,55.84,55.68,55.68,29749.0,45.0417,45.0417,44.9127,44.9127,29749.0
2016-12-30 14:50:00,55.69,55.7,55.61,55.68,29547.0,44.9207,44.9288,44.8562,44.9127,29547.0
2016-12-30 15:00:00,55.68,55.74,55.63,55.73,28532.0,44.9127,44.9611,44.8723,44.953,28532.0
2016-12-30 15:10:00,55.74,55.82,55.71,55.74,23367.0,44.9611,45.0256,44.9369,44.9611,23367.0
2016-12-30 15:20:00,55.75,55.81,55.74,55.8,30443.0,44.9691,45.0175,44.9611,45.0094,30443.0
2016-12-30 15:30:00,55.79,55.81,55.71,55.72,37612.0,45.0014,45.0175,44.9369,44.9449,37612.0
2016-12-30 15:40:00,55.71,55.73,55.6,55.6,87586.0,44.9369,44.953,44.8481,44.8481,87586.0
2016-12-30 15:50:00,55.6,55.79,55.56,55.76,345963.0,44.8481,45.0014,44.8159,44.9772,345963.0
2017-01-03 09:30:00,56.25,56.5,56.17,56.47,115088.0,45.3724,45.5741,45.3079,45.5499,115088.0
2017-01-03 09:40:00,56.5,56.85,56.5,56.82,86331.0,45.5741,45.8564,45.5741,45.8322,86331.0
2017-01-03 09:50:00,56.8,56.8,56.66,56.77,41811.0,45.8161,45.8161,45.7031,45.7919,41811.0
2017-01-03 10:00:00,56.78,57.16,56.77,57.08,72760.0,45.7999,46.1065,45.7919,46.0419,72760.0
2017-01-03 10:10:00,57.07,57.2,57.03,57.04,62688.0,46.0339,46.1387,46.0016,46.0097,62688.0
2017-01-03 10:20:00,57.05,57.05,56.92,57.0,51134.0,46.0177,46.0177,45.9129,45.9774,51134.0
2017-01-03 10:30:00,57.01,57.08,56.79,56.79,46147.0,45.9855,46.0419,45.808,45.808,46147.0
2017-01-03 10:40:00,56.81,56.83,56.69,56.71,47231.0,45.8241,45.8403,45.7273,45.7435,47231.0
2017-01-03 10:50:00,56.69,56.73,56.55,56.62,52984.0,45.7273,45.7596,45.6144,45.6709,52984.0
2017-01-03 11:00:00,56.61,56.63,56.49,56.59,80764.0,45.6628,45.6789,45.566,45.6467,80764.0
2017-01-03 11:10:00,56.58,56.64,56.54,56.58,115272.0,45.6386,45.687,45.6063,45.6386,115272.0
2017-01-03 11:20:00,56.59,56.73,56.51,56.57,72451.0,45.6467,45.7596,45.5821,45.6305,72451.0
2017-01-03 11:30:00,56.55,56.64,56.52,56.52,60735.0,45.6144,45.687,45.5902,45.5902,60735.0
2017-01-03 11:40:00,56.5,56.55,56.4,56.5,27716.0,45.5741,45.6144,45.4934,45.5741,27716.0
2017-01-03 11:50:00,56.5,56.6,56.47,56.6,52202.0,45.5741,45.6547,45.5499,45.6547,52202.0
2017-01-03 12:00:00,56.6,56.63,56.51,56.62,34195.0,45.6547,45.6789,45.5821,45.6709,34195.0
2017-01-03 12:10:00,56.63,56.71,56.6,56.64,63042.0,45.6789,45.7435,45.6547,45.687,63042.0
2017-01-03 12:20:00,56.64,56.64,56.52,56.52,40870.0,45.687,45.687,45.5902,45.5902,40870.0
2017-01-03 12:30:00,56.53,56.61,56.48,56.51,34396.0,45.5983,45.6628,45.5579,45.5821,34396.0
2017-01-03 12:40:00,56.5,56.53,56.41,56.51,37053.0,45.5741,45.5983,45.5015,45.5821,37053.0
2017-01-03 12:50:00,56.51,56.54,56.43,56.53,27899.0,45.5821,45.6063,45.5176,45.5983,27899.0
2017-01-03 13:00:00,56.54,56.54,56.46,56.48,31904.0,45.6063,45.6063,45.5418,45.5579,31904.0
2017-01-03 13:10:00,56.48,56.52,56.45,56.51,36774.0,45.5579,45.5902,45.5338,45.5821,36774.0
2017-01-03 13:20:00,56.51,56.64,56.5,56.6,46932.0,45.5821,45.687,45.5741,45.6547,46932.0
2017-01-03 13:30:00,56.6,56.65,56.54,56.56,30511.0,45.6547,45.6951,45.6063,45.6225,30511.0
2017-01-03 13:40:00,56.55,56.55,56.46,56.5,30118.0,45.6144,45.6144,45.5418,45.5741,30118.0
2017-01-03 13:50:00,56.5,56.56,56.5,56.55,22065.0,45.5741,45.6225,45.5741,45.6144,22065.0
2017-01-03 14:00:00,56.55,56.67,56.55,56.64,45855.0,45.6144,45.7112,45.6144,45.687,45855.0
2017-01-03 14:10:00,56.65,56.74,56.64,56.67,46382.0,45.6951,45.7677,45.687,45.7112,46382.0
2017-01-03 14:20:00,56.66,56.68,56.58,56.58,45237.0,45.7031,45.7193,45.6386,45.6386,45237.0
2017-01-03 14:30:00,56.58,56.61,56.54,56.55,58275.0,45.6386,45.6628,45.6063,45.6144,58275.0
2017-01-03 14:40:00,56.55,56.6,56.53,56.59,57319.0,45.6144,45.6547,45.5983,45.6467,57319.0
2017-01-03 14:50:00,56.59,56.69,56.57,56.66,61557.0,45.6467,45.7273,45.6305,45.7031,61557.0
2017-01-03 15:00:00,56.67,56.76,56.66,56.73,53677.0,45.7112,45.7838,45.7031,45.7596,53677.0
2017-01-03 15:10:00,56.73,56.76,56.71,56.76,74139.0,45.7596,45.7838,45.7435,45.7838,74139.0
2017-01-03 15:20:00,56.76,56.77,56.68,56.73,85777.0,45.7838,45.7919,45.7193,45.7596,85777.0
2017-01-03 15:30:00,56.72,56.79,56.66,56.79,132094.0,45.7515,45.808,45.7031,45.808,132094.0
2017-01-03 15:40:00,56.79,56.87,56.73,56.87,161611.0,45.808,45.8725,45.7596,45.8725,161611.0
2017-01-03 15:50:00,56.87,56.96,56.86,56.94,290057.0,45.8725,45.9451,45.8645,45.929,290057.0
2017-01-04 09:30:00,57.05,57.44,56.86,56.88,100552.0,46.0177,46.3323,45.8645,45.8806,100552.0
2017-01-04 09:40:00,56.91,57.0,56.69,56.83,52511.0,45.9048,45.9774,45.7273,45.8403,52511.0
2017-01-04 09:50:00,56.78,56.87,56.73,56.84,42727.0,45.7999,45.8725,45.7596,45.8483,42727.0
2017-01-04 10:00:00,56.85,56.92,56.77,56.8,76496.0,45.8564,45.9129,45.7919,45.8161,76496.0
2017-01-04 10:10:00,56.8,56.85,56.72,56.8,46771.0,45.8161,45.8564,45.7515,45.8161,46771.0
2017-01-04 10:20:00,56.82,56.87,56.7,56.7,49610.0,45.8322,45.8725,45.7354,45.7354,49610.0
2017-01-04 10:30:00,56.71,56.77,56.66,56.68,58541.0,45.7435,45.7919,45.7031,45.7193,58541.0
2017-01-04 10:40:00,56.68,56.78,56.65,56.7,67708.0,45.7193,45.7999,45.6951,45.7354,67708.0
2017-01-04 10:50:00,56.71,56.81,56.68,56.77,36324.0,45.7435,45.8241,45.7193,45.7919,36324.0
2017-01-04 11:00:00,56.77,56.84,56.73,56.77,59877.0,45.7919,45.8483,45.7596,45.7919,59877.0
2017-01-04 11:10:00,56.77,56.78,56.65,56.67,46367.0,45.7919,45.7999,45.6951,45.7112,46367.0
2017-01-04 11:20:00,56.66,56.75,56.64,56.72,46323.0,45.7031,45.7757,45.687,45.7515,46323.0
2017-01-04 11:30:00,56.72,56.9,56.71,56.83,57244.0,45.7515,45.8967,45.7435,45.8403,57244.0
2017-01-04 11:40:00,56.84,56.87,56.83,56.84,53704.0,45.8483,45.8725,45.8403,45.8483,53704.0
2017-01-04 11:50:00,56.83,56.84,56.76,56.76,35592.0,45.8403,45.8483,45.7838,45.7838,35592.0
2017-01-04 12:00:00,56.77,56.81,56.72,56.73,35144.0,45.7919,45.8241,45.7515,45.7596,35144.0
2017-01-04 12:10:00,56.74,56.78,56.68,56.73,29070.0,45.7677,45.7999,45.7193,45.7596,29070.0
2017-01-04 12:20:00,56.73,56.77,56.68,56.74,39900.0,45.7596,45.7919,45.7193,45.7677,39900.0
2017-01-04 12:30:00,56.75,56.75,56.65,56.69,30229.0,45.7757,45.7757,45.6951,45.7273,30229.0
2017-01-04 12:40:00,56.69,56.72,56.67,56.69,22009.0,45.7273,45.7515,45.7112,45.7273,22009.0
2017-01-04 12:50:00,56.69,56.72,56.67,56.7,29551.0,45.7273,45.7515,45.7112,45.7354,29551.0
2017-01-04 13:00:00,56.7,56.73,56.65,56.65,43550.0,45.7354,45.7596,45.6951,45.6951,43550.0
2017-01-04 13:10:00,56.66,56.68,56.58,56.58,29639.0,45.7031,45.7193,45.6386,45.6386,29639.0
2017-01-04 13:20:00,56.58,56.6,56.54,56.54,28780.0,45.6386,45.6547,45.6063,45.6063,28780.0
2017-01-04 13:30:00,56.55,56.56,56.5,56.51,47138.0,45.6144,45.6225,45.5741,45.5821,47138.0
2017-01-04 13:40:00,56.52,56.52,56.45,56.47,45391.0,45.5902,45.5902,45.5338,45.5499,45391.0
2017-01-04 13:50:00,56.48,56.52,56.45,56.46,53042.0,45.5579,45.5902,45.5338,45.5418,53042.0
2017-01-04 14:00:00,56.47,56.5,56.42,56.48,59448.0,45.5499,45.5741,45.5096,45.5579,59448.0
2017-01-04 14:10:00,56.48,56.63,56.45,56.63,51479.0,45.5579,45.6789,45.5338,45.6789,51479.0
2017-01-04 14:20:00,56.64,56.65,56.48,56.51,205004.0,45.687,45.6951,45.5579,45.5821,205004.0
2017-01-04 14:30:00,56.52,56.56,56.48,56.5,88083.0,45.5902,45.6225,45.5579,45.5741,88083.0
2017-01-04 14:40:00,56.5,56.52,56.39,56.45,85951.0,45.5741,45.5902,45.4854,45.5338,85951.0
2017-01-04 14:50:00,56.43,56.44,56.34,56.43,182818.0,45.5176,45.5257,45.445,45.5176,182818.0
2017-01-04 15:00:00,56.43,56.52,56.41,56.5,173776.0,45.5176,45.5902,45.5015,45.5741,173776.0
2017-01-04 15:10:00,56.5,56.51,56.41,56.44,239081.0,45.5741,45.5821,45.5015,45.5257,239081.0
2017-01-04 15:20:00,56.44,56.53,56.4,56.46,272844.0,45.5257,45.5983,45.4934,45.5418,272844.0
2017-01-04 15:30:00,56.45,56.51,56.42,56.51,173489.0,45.5338,45.5821,45.5096,45.5821,173489.0
2017-01-04 15:40:00,56.5,56.57,56.46,56.54,222736.0,45.5741,45.6305,45.5418,45.6063,222736.0
2017-01-04 15:50:00,56.55,56.66,56.53,56.61,370794.0,45.6144,45.7031,45.5983,45.6628,370794.0
2017-01-05 09:30:00,56.52,56.91,56.42,56.77,68068.0,45.5902,45.9048,45.5096,45.7919,68068.0
2017-01-05 09:40:00,56.79,56.88,56.63,56.82,34285.0,45.808,45.8806,45.6789,45.8322,34285.0
2017-01-05 09:50:00,56.8,56.85,56.55,56.59,24546.0,45.8161,45.8564,45.6144,45.6467,24546.0
2017-01-05 10:00:00,56.61,56.68,56.55,56.6,51364.0,45.6628,45.7193,45.6144,45.6547,51364.0
2017-01-05 10:10:00,56.6,56.62,56.52,56.52,54666.0,45.6547,45.6709,45.5902,45.5902,54666.0
2017-01-05 10:20:00,56.54,56.61,56.51,56.57,40055.0,45.6063,45.6628,45.5821,45.6305,40055.0
2017-01-05 10:30:00,56.55,56.58,56.43,56.49,46544.0,45.6144,45.6386,45.5176,45.566,46544.0
2017-01-05 10:40:00,56.48,56.51,56.42,56.44,31742.0,45.5579,45.5821,45.5096,45.5257,31742.0
2017-01-05 10:50:00,56.44,56.46,56.34,56.41,35126.0,45.5257,45.5418,45.445,45.5015,35126.0
2017-01-05 11:00:00,56.41,56.41,56.12,56.14,55309.0,45.5015,45.5015,45.2676,45.2837,55309.0
2017-01-05 11:10:00,56.13,56.16,55.98,55.98,57712.0,45.2756,45.2998,45.1546,45.1546,57712.0
2017-01-05 11:20:00,55.98,56.0,55.8,55.8,55823.0,45.1546,45.1708,45.0094,45.0094,55823.0
2017-01-05 11:30:00,55.8,55.82,55.68,55.7,58869.0,45.0094,45.0256,44.9127,44.9288,58869.0
2017-01-05 11:40:00,55.7,55.71,55.5,55.51,40243.0,44.9288,44.9369,44.7675,44.7755,40243.0
2017-01-05 11:50:00,55.51,55.53,55.42,55.49,67673.0,44.7755,44.7917,44.7029,44.7594,67673.0
2017-01-05 12:00:00,55.49,55.54,55.4,55.45,65425.0,44.7594,44.7997,44.6868,44.7271,65425.0
2017-01-05 12:10:00,55.44,55.82,55.44,55.81,34180.0,44.7191,45.0256,44.7191,45.0175,34180.0
2017-01-05 12:20:00,55.8,56.0,55.76,56.0,55769.0,45.0094,45.1708,44.9772,45.1708,55769.0
2017-01-05 12:30:00,56.0,56.0,55.91,55.96,26111.0,45.1708,45.1708,45.0982,45.1385,26111.0
2017-01-05 12:40:00,55.97,56.01,55.93,55.95,27128.0,45.1466,45.1788,45.1143,45.1304,27128.0
2017-01-05 12:50:00,55.95,56.01,55.93,55.98,23080.0,45.1304,45.1788,45.1143,45.1546,23080.0
2017-01-05 13:00:00,55.98,56.03,55.92,56.01,21353.0,45.1546,45.195,45.1062,45.1788,21353.0
2017-01-05 13:10:00,56.02,56.03,55.97,56.0,36429.0,45.1869,45.195,45.1466,45.1708,36429.0
2017-01-05 13:20:00,56.0,56.02,55.96,55.98,26056.0,45.1708,45.1869,45.1385,45.1546,26056.0
2017-01-05 13:30:00,55.98,56.07,55.97,56.02,42522.0,45.1546,45.2272,45.1466,45.1869,42522.0
2017-01-05 13:40:00,56.02,56.05,56.01,56.05,26374.0,45.1869,45.2111,45.1788,45.2111,26374.0
2017-01-05 13:50:00,56.05,56.09,56.03,56.03,26315.0,45.2111,45.2434,45.195,45.195,26315.0
2017-01-05 14:00:00,56.02,56.13,56.02,56.1,48956.0,45.1869,45.2756,45.1869,45.2514,48956.0
2017-01-05 14:10:00,56.11,56.16,56.1,56.13,50426.0,45.2595,45.2998,45.2514,45.2756,50426.0
2017-01-05 14:20:00,56.14,56.17,56.11,56.14,28720.0,45.2837,45.3079,45.2595,45.2837,28720.0
2017-01-05 14:30:00,56.13,56.14,56.06,56.06,42570.0,45.2756,45.2837,45.2192,45.2192,42570.0
2017-01-05 14:40:00,56.06,56.08,55.99,56.0,47824.0,45.2192,45.2353,45.1627,45.1708,47824.0
2017-01-05 14:50:00,56.0,56.05,55.98,55.99,66557.0,45.1708,45.2111,45.1546,45.1627,66557.0
2017-01-05 15:00:00,56.0,56.1,56.0,56.09,44209.0,45.1708,45.2514,45.1708,45.2434,44209.0
2017-01-05 15:10:00,56.09,56.13,56.07,56.1,65299.0,45.2434,45.2756,45.2272,45.2514,65299.0
2017-01-05 15:20:00,56.1,56.14,56.09,56.12,58201.0,45.2514,45.2837,45.2434,45.2676,58201.0
2017-01-05 15:30:00,56.12,56.13,56.09,56.1,57568.0,45.2676,45.2756,45.2434,45.2514,57568.0
2017-01-05 15:40:00,56.1,56.15,56.09,56.14,116836.0,45.2514,45.2918,45.2434,45.2837,116836.0
2017-01-05 15:50:00,56.14,56.18,56.11,56.15,225451.0,45.2837,45.316,45.2595,45.2918,225451.0
2017-01-06 09:30:00,56.17,56.5,56.0,56.15,78071.0,45.3079,45.5741,45.1708,45.2918,78071.0
2017-01-06 09:40:00,56.16,56.23,56.02,56.06,43776.0,45.2998,45.3563,45.1869,45.2192,43776.0
2017-01-06 09:50:00,56.12,56.28,56.12,56.25,36674.0,45.2676,45.3966,45.2676,45.3724,36674.0
2017-01-06 10:00:00,56.25,56.36,56.22,56.22,22996.0,45.3724,45.4612,45.3482,45.3482,22996.0
2017-01-06 10:10:00,56.22,56.23,56.1,56.15,28956.0,45.3482,45.3563,45.2514,45.2918,28956.0
2017-01-06 10:20:00,56.15,56.18,56.04,56.11,34960.0,45.2918,45.316,45.203,45.2595,34960.0
2017-01-06 10:30:00,56.11,56.11,56.0,56.05,53332.0,45.2595,45.2595,45.1708,45.2111,53332.0
2017-01-06 10:40:00,56.04,56.13,56.04,56.11,44371.0,45.203,45.2756,45.203,45.2595,44371.0
2017-01-06 10:50:00,56.12,56.17,56.0,56.05,56422.0,45.2676,45.3079,45.1708,45.2111,56422.0
2017-01-06 11:00:00,56.06,56.11,56.03,56.08,42042.0,45.2192,45.2595,45.195,45.2353,42042.0
2017-01-06 11:10:00,56.09,56.28,56.08,56.22,33789.0,45.2434,45.3966,45.2353,45.3482,33789.0
2017-01-06 11:20:00,56.22,56.36,56.22,56.33,25899.0,45.3482,45.4612,45.3482,45.437,25899.0
2017-01-06 11:30:00,56.33,56.43,56.33,56.41,25178.0,45.437,45.5176,45.437,45.5015,25178.0
2017-01-06 11:40:00,56.42,56.49,56.4,56.48,33158.0,45.5096,45.566,45.4934,45.5579,33158.0
2017-01-06 11:50:00,56.5,56.58,56.46,56.54,27231.0,45.5741,45.6386,45.5418,45.6063,27231.0
2017-01-06 12:00:00,56.54,56.54,56.45,56.46,17243.0,45.6063,45.6063,45.5338,45.5418,17243.0
2017-01-06 12:10:00,56.46,56.57,56.45,56.57,15572.0,45.5418,45.6305,45.5338,45.6305,15572.0
2017-01-06 12:20:00,56.56,56.58,56.48,56.48,25228.0,45.6225,45.6386,45.5579,45.5579,25228.0
2017-01-06 12:30:00,56.51,56.61,56.5,56.56,26802.0,45.5821,45.6628,45.5741,45.6225,26802.0
2017-01-06 12:40:00,56.58,56.63,56.56,56.6,18287.0,45.6386,45.6789,45.6225,45.6547,18287.0
2017-01-06 12:50:00,56.61,56.61,56.53,56.55,15584.0,45.6628,45.6628,45.5983,45.6144,15584.0
2017-01-06 13:00:00,56.54,56.61,56.53,56.56,16910.0,45.6063,45.6628,45.5983,45.6225,16910.0
2017-01-06 13:10:00,56.56,56.58,56.53,56.53,14752.0,45.6225,45.6386,45.5983,45.5983,14752.0
2017-01-06 13:20:00,56.53,56.55,56.42,56.42,44350.0,45.5983,45.6144,45.5096,45.5096,44350.0
2017-01-06 13:30:00,56.42,56.48,56.4,56.47,27655.0,45.5096,45.5579,45.4934,45.5499,27655.0
2017-01-06 13:40:00,56.47,56.52,56.45,56.47,26758.0,45.5499,45.5902,45.5338,45.5499,26758.0
2017-01-06 13:50:00,56.47,56.48,56.42,56.44,16217.0,45.5499,45.5579,45.5096,45.5257,16217.0
2017-01-06 14:00:00,56.44,56.55,56.43,56.53,15708.0,45.5257,45.6144,45.5176,45.5983,15708.0
2017-01-06 14:10:00,56.53,56.54,56.49,56.53,20452.0,45.5983,45.6063,45.566,45.5983,20452.0
2017-01-06 14:20:00,56.52,56.53,56.41,56.44,33678.0,45.5902,45.5983,45.5015,45.5257,33678.0
2017-01-06 14:30:00,56.43,56.53,56.43,56.48,25351.0,45.5176,45.5983,45.5176,45.5579,25351.0
2017-01-06 14:40:00,56.48,56.51,56.44,56.46,32852.0,45.5579,45.5821,45.5257,45.5418,32852.0
2017-01-06 14:50:00,56.45,56.52,56.45,56.5,29742.0,45.5338,45.5902,45.5338,45.5741,29742.0
2017-01-06 15:00:00,56.49,56.58,56.49,56.55,53342.0,45.566,45.6386,45.566,45.6144,53342.0
2017-01-06 15:10:00,56.55,56.57,56.5,56.52,54687.0,45.6144,45.6305,45.5741,45.5902,54687.0
2017-01-06 15:20:00,56.53,56.54,56.48,56.48,40795.0,45.5983,45.6063,45.5579,45.5579,40795.0
2017-01-06 15:30:00,56.48,56.53,56.45,56.53,50792.0,45.5579,45.5983,45.5338,45.5983,50792.0
2017-01-06 15:40:00,56.52,56.56,56.47,56.48,44138.0,45.5902,45.6225,45.5499,45.5579,44138.0
2017-01-06 15:50:00,56.48,56.49,56.39,56.42,119451.0,45.5579,45.566,45.4854,45.5096,119451.0
2017-01-09 09:30:00,56.8,56.81,56.22,56.45,110650.0,45.8161,45.8241,45.3482,45.5338,110650.0
2017-01-09 09:40:00,56.45,56.54,56.23,56.5,99310.0,45.5338,45.6063,45.3563,45.5741,99310.0
2017-01-09 09:50:00,56.5,56.75,56.5,56.65,23038.0,45.5741,45.7757,45.5741,45.6951,23038.0
2017-01-09 10:00:00,56.65,56.72,56.51,56.52,50556.0,45.6951,45.7515,45.5821,45.5902,50556.0
2017-01-09 10:10:00,56.52,56.56,56.44,56.56,28107.0,45.5902,45.6225,45.5257,45.6225,28107.0
2017-01-09 10:20:00,56.55,56.6,56.5,56.5,18313.0,45.6144,45.6547,45.5741,45.5741,18313.0
2017-01-09 10:30:00,56.51,56.57,56.46,56.46,27321.0,45.5821,45.6305,45.5418,45.5418,27321.0
2017-01-09 10:40:00,56.46,56.49,56.39,56.49,26201.0,45.5418,45.566,45.4854,45.566,26201.0
2017-01-09 10:50:00,56.5,56.61,56.5,56.6,37023.0,45.5741,45.6628,45.5741,45.6547,37023.0
2017-01-09 11:00:00,56.59,56.63,56.55,56.6,30479.0,45.6467,45.6789,45.6144,45.6547,30479.0
2017-01-09 11:10:00,56.6,56.64,56.53,56.64,27481.0,45.6547,45.687,45.5983,45.687,27481.0
2017-01-09 11:20:00,56.65,56.67,56.58,56.66,23808.0,45.6951,45.7112,45.6386,45.7031,23808.0
2017-01-09 11:30:00,56.66,56.67,56.55,56.6,18100.0,45.7031,45.7112,45.6144,45.6547,18100.0
2017-01-09 11:40:00,56.6,56.64,56.56,56.64,17647.0,45.6547,45.687,45.6225,45.687,17647.0
2017-01-09 11:50:00,56.64,56.64,56.54,56.62,22719.0,45.687,45.687,45.6063,45.6709,22719.0
2017-01-09 12:00:00,56.61,56.61,56.56,56.57,16290.0,45.6628,45.6628,45.6225,45.6305,16290.0
2017-01-09 12:10:00,56.56,56.63,56.56,56.59,27329.0,45.6225,45.6789,45.6225,45.6467,27329.0
2017-01-09 12:20:00,56.6,56.6,56.52,56.57,18588.0,45.6547,45.6547,45.5902,45.6305,18588.0
2017-01-09 12:30:00,56.56,56.57,56.47,56.48,23889.0,45.6225,45.6305,45.5499,45.5579,23889.0
2017-01-09 12:40:00,56.48,56.52,56.48,56.51,15092.0,45.5579,45.5902,45.5579,45.5821,15092.0
2017-01-09 12:50:00,56.51,56.61,56.51,56.58,25308.0,45.5821,45.6628,45.5821,45.6386,25308.0
2017-01-09 13:00:00,56.58,56.61,56.53,56.54,17767.0,45.6386,45.6628,45.5983,45.6063,17767.0
2017-01-09 13:10:00,56.54,56.55,56.47,56.48,28059.0,45.6063,45.6144,45.5499,45.5579,28059.0
2017-01-09 13:20:00,56.48,56.51,56.43,56.47,22384.0,45.5579,45.5821,45.5176,45.5499,22384.0
2017-01-09 13:30:00,56.47,56.52,56.42,56.51,28957.0,45.5499,45.5902,45.5096,45.5821,28957.0
2017-01-09 13:40:00,56.51,56.53,56.47,56.52,19357.0,45.5821,45.5983,45.5499,45.5902,19357.0
2017-01-09 13:50:00,56.52,56.56,56.45,56.55,33832.0,45.5902,45.6225,45.5338,45.6144,33832.0
2017-01-09 14:00:00,56.55,56.55,56.46,56.46,37203.0,45.6144,45.6144,45.5418,45.5418,37203.0
2017-01-09 14:10:00,56.46,56.48,56.42,56.45,55216.0,45.5418,45.5579,45.5096,45.5338,55216.0
2017-01-09 14:20:00,56.45,56.45,56.41,56.41,107226.0,45.5338,45.5338,45.5015,45.5015,107226.0
2017-01-09 14:30:00,56.42,56.42,56.3,56.3,24204.0,45.5096,45.5096,45.4128,45.4128,24204.0
2017-01-09 14:40:00,56.31,56.32,56.27,56.29,24161.0,45.4208,45.4289,45.3886,45.4047,24161.0
2017-01-09 14:50:00,56.28,56.31,56.26,56.29,32123.0,45.3966,45.4208,45.3805,45.4047,32123.0
2017-01-09 15:00:00,56.28,56.34,56.27,56.27,58284.0,45.3966,45.445,45.3886,45.3886,58284.0
2017-01-09 15:10:00,56.27,56.28,56.19,56.21,34246.0,45.3886,45.3966,45.324,45.3402,34246.0
2017-01-09 15:20:00,56.21,56.27,56.18,56.24,50902.0,45.3402,45.3886,45.316,45.3644,50902.0
2017-01-09 15:30:00,56.25,56.26,56.18,56.22,89054.0,45.3724,45.3805,45.316,45.3482,89054.0
2017-01-09 15:40:00,56.23,56.24,56.17,56.2,77731.0,45.3563,45.3644,45.3079,45.3321,77731.0
2017-01-09 15:50:00,56.21,56.25,56.16,56.18,169614.0,45.3402,45.3724,45.2998,45.316,169614.0
2017-01-10 09:30:00,56.48,56.7,56.39,56.69,78793.0,45.5579,45.7354,45.4854,45.7273,78793.0
2017-01-10 09:40:00,56.69,56.75,56.63,56.71,45638.0,45.7273,45.7757,45.6789,45.7435,45638.0
2017-01-10 09:50:00,56.72,56.77,56.61,56.66,22899.0,45.7515,45.7919,45.6628,45.7031,22899.0
2017-01-10 10:00:00,56.68,56.82,56.67,56.7,63378.0,45.7193,45.8322,45.7112,45.7354,63378.0
2017-01-10 10:10:00,56.72,56.84,56.69,56.79,36511.0,45.7515,45.8483,45.7273,45.808,36511.0
2017-01-10 10:20:00,56.8,56.83,56.72,56.73,29895.0,45.8161,45.8403,45.7515,45.7596,29895.0
2017-01-10 10:30:00,56.74,56.78,56.66,56.7,54314.0,45.7677,45.7999,45.7031,45.7354,54314.0
2017-01-10 10:40:00,56.69,56.77,56.69,56.72,54760.0,45.7273,45.7919,45.7273,45.7515,54760.0
2017-01-10 10:50:00,56.71,56.86,56.7,56.81,32317.0,45.7435,45.8645,45.7354,45.8241,32317.0
2017-01-10 11:00:00,56.81,56.98,56.81,56.93,47312.0,45.8241,45.9613,45.8241,45.9209,47312.0
2017-01-10 11:10:00,56.92,56.97,56.87,56.94,46582.0,45.9129,45.9532,45.8725,45.929,46582.0
2017-01-10 11:20:00,56.94,56.97,56.92,56.96,56305.0,45.929,45.9532,45.9129,45.9451,56305.0
2017-01-10 11:30:00,56.96,57.03,56.95,57.01,83654.0,45.9451,46.0016,45.9371,45.9855,83654.0
2017-01-10 11:40:00,57.02,57.12,57.02,57.06,46810.0,45.9935,46.0742,45.9935,46.0258,46810.0
2017-01-10 11:50:00,57.06,57.09,57.03,57.03,37966.0,46.0258,46.05,46.0016,46.0016,37966.0
2017-01-10 12:00:00,57.03,57.06,57.0,57.05,24167.0,46.0016,46.0258,45.9774,46.0177,24167.0
2017-01-10 12:10:00,57.06,57.06,56.97,56.97,37715.0,46.0258,46.0258,45.9532,45.9532,37715.0
2017-01-10 12:20:00,56.98,57.03,56.98,57.03,20433.0,45.9613,46.0016,45.9613,46.0016,20433.0
2017-01-10 12:30:00,57.04,57.05,57.02,57.04,19079.0,46.0097,46.0177,45.9935,46.0097,19079.0
2017-01-10 12:40:00,57.04,57.06,56.96,56.97,25550.0,46.0097,46.0258,45.9451,45.9532,25550.0
2017-01-10 12:50:00,56.98,57.02,56.94,56.98,31293.0,45.9613,45.9935,45.929,45.9613,31293.0
2017-01-10 13:00:00,56.98,57.04,56.97,56.97,29763.0,45.9613,46.0097,45.9532,45.9532,29763.0
2017-01-10 13:10:00,56.97,57.04,56.95,57.04,19221.0,45.9532,46.0097,45.9371,46.0097,19221.0
2017-01-10 13:20:00,57.03,57.03,56.96,57.02,33834.0,46.0016,46.0016,45.9451,45.9935,33834.0
2017-01-10 13:30:00,57.01,57.01,56.93,56.95,33330.0,45.9855,45.9855,45.9209,45.9371,33330.0
2017-01-10 13:40:00,56.95,57.01,56.88,56.9,36714.0,45.9371,45.9855,45.8806,45.8967,36714.0
2017-01-10 13:50:00,56.9,56.91,56.8,56.83,33690.0,45.8967,45.9048,45.8161,45.8403,33690.0
2017-01-10 14:00:00,56.82,56.82,56.73,56.78,38619.0,45.8322,45.8322,45.7596,45.7999,38619.0
2017-01-10 14:10:00,56.78,56.79,56.71,56.77,47437.0,45.7999,45.808,45.7435,45.7919,47437.0
2017-01-10 14:20:00,56.77,56.84,56.77,56.8,44475.0,45.7919,45.8483,45.7919,45.8161,44475.0
2017-01-10 14:30:00,56.8,56.84,56.75,56.8,45605.0,45.8161,45.8483,45.7757,45.8161,45605.0
2017-01-10 14:40:00,56.8,56.81,56.75,56.78,34356.0,45.8161,45.8241,45.7757,45.7999,34356.0
2017-01-10 14:50:00,56.78,56.79,56.73,56.77,35711.0,45.7999,45.808,45.7596,45.7919,35711.0
2017-01-10 15:00:00,56.77,56.83,56.76,56.83,25238.0,45.7919,45.8403,45.7838,45.8403,25238.0
2017-01-10 15:10:00,56.83,56.85,56.79,56.8,27720.0,45.8403,45.8564,45.808,45.8161,27720.0
2017-01-10 15:20:00,56.8,56.83,56.79,56.81,40917.0,45.8161,45.8403,45.808,45.8241,40917.0
2017-01-10 15:30:00,56.82,56.86,56.8,56.83,49545.0,45.8322,45.8645,45.8161,45.8403,49545.0
2017-01-10 15:40:00,56.82,56.83,56.74,56.75,106538.0,45.8322,45.8403,45.7677,45.7757,106538.0
2017-01-10 15:50:00,56.75,56.77,56.69,56.69,230376.0,45.7757,45.7919,45.7273,45.7273,230376.0
2017-01-11 09:30:00,56.7,56.83,56.52,56.79,84612.0,45.7354,45.8403,45.5902,45.808,84612.0
2017-01-11 09:40:00,56.77,56.92,56.77,56.9,27375.0,45.7919,45.9129,45.7919,45.8967,27375.0
2017-01-11 09:50:00,56.89,56.98,56.78,56.94,23859.0,45.8887,45.9613,45.7999,45.929,23859.0
2017-01-11 10:00:00,56.97,57.01,56.95,56.98,40444.0,45.9532,45.9855,45.9371,45.9613,40444.0
2017-01-11 10:10:00,56.97,56.99,56.78,56.84,30720.0,45.9532,45.9693,45.7999,45.8483,30720.0
2017-01-11 10:20:00,56.84,57.0,56.84,56.94,31716.0,45.8483,45.9774,45.8483,45.929,31716.0
2017-01-11 10:30:00,56.94,57.03,56.88,57.01,28094.0,45.929,46.0016,45.8806,45.9855,28094.0
2017-01-11 10:40:00,57.01,57.06,56.92,56.94,37618.0,45.9855,46.0258,45.9129,45.929,37618.0
2017-01-11 10:50:00,56.95,57.07,56.95,57.06,38913.0,45.9371,46.0339,45.9371,46.0258,38913.0
2017-01-11 11:00:00,57.05,57.19,57.04,57.19,63352.0,46.0177,46.1307,46.0097,46.1307,63352.0
2017-01-11 11:10:00,57.19,57.31,57.13,57.31,45845.0,46.1307,46.2274,46.0823,46.2274,45845.0
2017-01-11 11:20:00,57.29,57.45,57.25,57.32,91535.0,46.2113,46.3404,46.179,46.2355,91535.0
2017-01-11 11:30:00,57.31,57.35,57.2,57.34,70555.0,46.2274,46.2597,46.1387,46.2516,70555.0
2017-01-11 11:40:00,57.31,57.35,57.2,57.2,66471.0,46.2274,46.2597,46.1387,46.1387,66471.0
2017-01-11 11:50:00,57.21,57.42,57.18,57.4,38824.0,46.1468,46.3162,46.1226,46.3,38824.0
2017-01-11 12:00:00,57.4,57.43,57.33,57.36,28713.0,46.3,46.3242,46.2436,46.2678,28713.0
2017-01-11 12:10:00,57.38,57.42,57.29,57.32,64797.0,46.2839,46.3162,46.2113,46.2355,64797.0
2017-01-11 12:20:00,57.33,57.44,57.25,57.42,66915.0,46.2436,46.3323,46.179,46.3162,66915.0
2017-01-11 12:30:00,57.43,57.45,57.37,57.42,37184.0,46.3242,46.3404,46.2758,46.3162,37184.0
2017-01-11 12:40:00,57.4,57.41,57.26,57.34,53491.0,46.3,46.3081,46.1871,46.2516,53491.0
2017-01-11 12:50:00,57.34,57.43,57.32,57.43,39016.0,46.2516,46.3242,46.2355,46.3242,39016.0
2017-01-11 13:00:00,57.43,57.44,57.38,57.39,36481.0,46.3242,46.3323,46.2839,46.292,36481.0
2017-01-11 13:10:00,57.4,57.43,57.3,57.41,64723.0,46.3,46.3242,46.2194,46.3081,64723.0
2017-01-11 13:20:00,57.41,57.42,57.32,57.4,48301.0,46.3081,46.3162,46.2355,46.3,48301.0
2017-01-11 13:30:00,57.39,57.55,57.36,57.5,52226.0,46.292,46.421,46.2678,46.3807,52226.0
2017-01-11 13:40:00,57.49,57.51,57.42,57.44,31409.0,46.3726,46.3888,46.3162,46.3323,31409.0
2017-01-11 13:50:00,57.43,57.51,57.43,57.5,33816.0,46.3242,46.3888,46.3242,46.3807,33816.0
2017-01-11 14:00:00,57.5,57.53,57.49,57.52,65454.0,46.3807,46.4049,46.3726,46.3968,65454.0
2017-01-11 14:10:00,57.51,57.56,57.49,57.54,70762.0,46.3888,46.4291,46.3726,46.413,70762.0
2017-01-11 14:20:00,57.53,57.53,57.42,57.43,43990.0,46.4049,46.4049,46.3162,46.3242,43990.0
2017-01-11 14:30:00,57.43,57.55,57.43,57.55,35184.0,46.3242,46.421,46.3242,46.421,35184.0
2017-01-11 14:40:00,57.56,57.56,57.46,57.51,59706.0,46.4291,46.4291,46.3484,46.3888,59706.0
2017-01-11 14:50:00,57.5,57.51,57.39,57.46,31986.0,46.3807,46.3888,46.292,46.3484,31986.0
2017-01-11 15:00:00,57.45,57.54,57.44,57.48,43297.0,46.3404,46.413,46.3323,46.3646,43297.0
2017-01-11 15:10:00,57.48,57.53,57.47,57.5,40828.0,46.3646,46.4049,46.3565,46.3807,40828.0
2017-01-11 15:20:00,57.5,57.51,57.45,57.48,90543.0,46.3807,46.3888,46.3404,46.3646,90543.0
2017-01-11 15:30:00,57.48,57.52,57.46,57.51,74343.0,46.3646,46.3968,46.3484,46.3888,74343.0
2017-01-11 15:40:00,57.5,57.53,57.5,57.53,107666.0,46.3807,46.4049,46.3807,46.4049,107666.0
2017-01-11 15:50:00,57.53,57.58,57.52,57.57,228707.0,46.4049,46.4452,46.3968,46.4372,228707.0
2017-01-12 09:30:00,57.39,57.5,57.2,57.32,61255.0,46.292,46.3807,46.1387,46.2355,61255.0
2017-01-12 09:40:00,57.26,57.35,57.1,57.14,38129.0,46.1871,46.2597,46.0581,46.0903,38129.0
2017-01-12 09:50:00,57.14,57.19,57.02,57.02,43055.0,46.0903,46.1307,45.9935,45.9935,43055.0
2017-01-12 10:00:00,57.02,57.1,56.81,56.85,149697.0,45.9935,46.0581,45.8241,45.8564,149697.0
2017-01-12 10:10:00,56.84,56.96,56.83,56.92,34280.0,45.8483,45.9451,45.8403,45.9129,34280.0
2017-01-12 10:20:00,56.92,57.06,56.9,57.04,38087.0,45.9129,46.0258,45.8967,46.0097,38087.0
2017-01-12 10:30:00,57.03,57.04,56.84,56.94,50711.0,46.0016,46.0097,45.8483,45.929,50711.0
2017-01-12 10:40:00,56.94,57.05,56.91,56.93,54650.0,45.929,46.0177,45.9048,45.9209,54650.0
2017-01-12 10:50:00,56.93,56.93,56.84,56.85,83403.0,45.9209,45.9209,45.8483,45.8564,83403.0
2017-01-12 11:00:00,56.85,56.87,56.77,56.85,62625.0,45.8564,45.8725,45.7919,45.8564,62625.0
2017-01-12 11:10:00,56.86,57.0,56.81,56.91,72297.0,45.8645,45.9774,45.8241,45.9048,72297.0
2017-01-12 11:20:00,56.9,57.02,56.9,56.98,35996.0,45.8967,45.9935,45.8967,45.9613,35996.0
2017-01-12 11:30:00,56.98,56.99,56.92,56.99,34591.0,45.9613,45.9693,45.9129,45.9693,34591.0
2017-01-12 11:40:00,57.0,57.0,56.9,56.92,36165.0,45.9774,45.9774,45.8967,45.9129,36165.0
2017-01-12 11:50:00,56.92,56.96,56.87,56.92,23899.0,45.9129,45.9451,45.8725,45.9129,23899.0
2017-01-12 12:00:00,56.91,57.0,56.86,56.99,32147.0,45.9048,45.9774,45.8645,45.9693,32147.0
2017-01-12 12:10:00,56.99,57.08,56.97,57.04,29165.0,45.9693,46.0419,45.9532,46.0097,29165.0
2017-01-12 12:20:00,57.05,57.1,57.0,57.09,22240.0,46.0177,46.0581,45.9774,46.05,22240.0
2017-01-12 12:30:00,57.09,57.15,57.08,57.12,34357.0,46.05,46.0984,46.0419,46.0742,34357.0
2017-01-12 12:40:00,57.12,57.21,57.11,57.15,124881.0,46.0742,46.1468,46.0661,46.0984,124881.0
2017-01-12 12:50:00,57.13,57.16,57.1,57.1,21504.0,46.0823,46.1065,46.0581,46.0581,21504.0
2017-01-12 13:00:00,57.11,57.17,57.08,57.15,24022.0,46.0661,46.1145,46.0419,46.0984,24022.0
2017-01-12 13:10:00,57.13,57.16,57.05,57.08,34828.0,46.0823,46.1065,46.0177,46.0419,34828.0
2017-01-12 13:20:00,57.07,57.11,57.03,57.03,16979.0,46.0339,46.0661,46.0016,46.0016,16979.0
2017-01-12 13:30:00,57.04,57.13,57.04,57.11,17942.0,46.0097,46.0823,46.0097,46.0661,17942.0
2017-01-12 13:40:00,57.11,57.16,57.1,57.16,21169.0,46.0661,46.1065,46.0581,46.1065,21169.0
2017-01-12 13:50:00,57.16,57.17,57.12,57.12,19825.0,46.1065,46.1145,46.0742,46.0742,19825.0
2017-01-12 14:00:00,57.11,57.14,57.05,57.12,28170.0,46.0661,46.0903,46.0177,46.0742,28170.0
2017-01-12 14:10:00,57.12,57.18,57.08,57.17,28572.0,46.0742,46.1226,46.0419,46.1145,28572.0
2017-01-12 14:20:00,57.16,57.19,57.12,57.18,22786.0,46.1065,46.1307,46.0742,46.1226,22786.0
2017-01-12 14:30:00,57.19,57.31,57.19,57.28,36239.0,46.1307,46.2274,46.1307,46.2032,36239.0
2017-01-12 14:40:00,57.28,57.28,57.2,57.22,26006.0,46.2032,46.2032,46.1387,46.1548,26006.0
2017-01-12 14:50:00,57.21,57.29,57.21,57.27,34603.0,46.1468,46.2113,46.1468,46.1952,34603.0
2017-01-12 15:00:00,57.28,57.28,57.23,57.26,38231.0,46.2032,46.2032,46.1629,46.1871,38231.0
2017-01-12 15:10:00,57.26,57.32,57.25,57.29,71714.0,46.1871,46.2355,46.179,46.2113,71714.0
2017-01-12 15:20:00,57.29,57.32,57.27,57.3,87641.0,46.2113,46.2355,46.1952,46.2194,87641.0
2017-01-12 15:30:00,57.3,57.37,57.29,57.36,74538.0,46.2194,46.2758,46.2113,46.2678,74538.0
2017-01-12 15:40:00,57.36,57.46,57.31,57.43,100421.0,46.2678,46.3484,46.2274,46.3242,100421.0
2017-01-12 15:50:00,57.43,57.49,57.39,57.47,319556.0,46.3242,46.3726,46.292,46.3565,319556.0
2017-01-13 09:30:00,57.55,57.7,57.51,57.54,89861.0,46.421,46.542,46.3888,46.413,89861.0
2017-01-13 09:40:00,57.56,57.65,57.52,57.57,68065.0,46.4291,46.5017,46.3968,46.4372,68065.0
2017-01-13 09:50:00,57.57,57.6,57.29,57.32,256873.0,46.4372,46.4614,46.2113,46.2355,256873.0
2017-01-13 10:00:00,57.31,57.44,57.25,57.28,214552.0,46.2274,46.3323,46.179,46.2032,214552.0
2017-01-13 10:10:00,57.27,57.45,57.24,57.4,62094.0,46.1952,46.3404,46.171,46.3,62094.0
2017-01-13 10:20:00,57.38,57.42,57.26,57.27,46359.0,46.2839,46.3162,46.1871,46.1952,46359.0
2017-01-13 10:30:00,57.28,57.29,57.18,57.18,50353.0,46.2032,46.2113,46.1226,46.1226,50353.0
2017-01-13 10:40:00,57.18,57.19,57.05,57.08,56159.0,46.1226,46.1307,46.0177,46.0419,56159.0
2017-01-13 10:50:00,57.08,57.15,57.05,57.1,109414.0,46.0419,46.0984,46.0177,46.0581,109414.0
2017-01-13 11:00:00,57.11,57.2,57.11,57.13,53207.0,46.0661,46.1387,46.0661,46.0823,53207.0
2017-01-13 11:10:00,57.14,57.28,57.13,57.24,34889.0,46.0903,46.2032,46.0823,46.171,34889.0
2017-01-13 11:20:00,57.26,57.26,57.16,57.19,37940.0,46.1871,46.1871,46.1065,46.1307,37940.0
2017-01-13 11:30:00,57.2,57.24,57.16,57.19,29860.0,46.1387,46.171,46.1065,46.1307,29860.0
2017-01-13 11:40:00,57.2,57.22,57.08,57.11,96886.0,46.1387,46.1548,46.0419,46.0661,96886.0
2017-01-13 11:50:00,57.11,57.16,57.06,57.13,30555.0,46.0661,46.1065,46.0258,46.0823,30555.0
2017-01-13 12:00:00,57.13,57.19,57.12,57.19,31799.0,46.0823,46.1307,46.0742,46.1307,31799.0
2017-01-13 12:10:00,57.19,57.25,57.13,57.2,92113.0,46.1307,46.179,46.0823,46.1387,92113.0
2017-01-13 12:20:00,57.2,57.2,57.14,57.14,22779.0,46.1387,46.1387,46.0903,46.0903,22779.0
2017-01-13 12:30:00,57.14,57.17,57.03,57.11,78743.0,46.0903,46.1145,46.0016,46.0661,78743.0
2017-01-13 12:40:00,57.09,57.11,57.05,57.05,20889.0,46.05,46.0661,46.0177,46.0177,20889.0
2017-01-13 12:50:00,57.05,57.1,57.05,57.07,21732.0,46.0177,46.0581,46.0177,46.0339,21732.0
2017-01-13 13:00:00,57.07,57.12,57.07,57.08,20909.0,46.0339,46.0742,46.0339,46.0419,20909.0
2017-01-13 13:10:00,57.08,57.14,57.07,57.14,24709.0,46.0419,46.0903,46.0339,46.0903,24709.0
2017-01-13 13:20:00,57.14,57.17,57.1,57.11,22693.0,46.0903,46.1145,46.0581,46.0661,22693.0
2017-01-13 13:30:00,57.1,57.11,57.07,57.08,55021.0,46.0581,46.0661,46.0339,46.0419,55021.0
2017-01-13 13:40:00,57.08,57.09,57.01,57.02,35127.0,46.0419,46.05,45.9855,45.9935,35127.0
2017-01-13 13:50:00,57.02,57.05,57.01,57.04,21046.0,45.9935,46.0177,45.9855,46.0097,21046.0
2017-01-13 14:00:00,57.03,57.06,57.01,57.02,90712.0,46.0016,46.0258,45.9855,45.9935,90712.0
2017-01-13 14:10:00,57.02,57.04,56.98,57.02,35674.0,45.9935,46.0097,45.9613,45.9935,35674.0
2017-01-13 14:20:00,57.03,57.04,56.97,56.97,27515.0,46.0016,46.0097,45.9532,45.9532,27515.0
2017-01-13 14:30:00,56.97,57.06,56.97,57.0,35828.0,45.9532,46.0258,45.9532,45.9774,35828.0
2017-01-13 14:40:00,57.0,57.01,56.96,56.98,31535.0,45.9774,45.9855,45.9451,45.9613,31535.0
2017-01-13 14:50:00,56.98,57.04,56.95,57.03,39100.0,45.9613,46.0097,45.9371,46.0016,39100.0
2017-01-13 15:00:00,57.03,57.03,56.96,56.98,50661.0,46.0016,46.0016,45.9451,45.9613,50661.0
2017-01-13 15:10:00,56.98,57.01,56.93,57.01,37823.0,45.9613,45.9855,45.9209,45.9855,37823.0
2017-01-13 15:20:00,57.01,57.02,56.97,56.97,39453.0,45.9855,45.9935,45.9532,45.9532,39453.0
2017-01-13 15:30:00,56.98,57.06,56.97,57.03,66921.0,45.9613,46.0258,45.9532,46.0016,66921.0
2017-01-13 15:40:00,57.04,57.1,57.02,57.08,92624.0,46.0097,46.0581,45.9935,46.0419,92624.0
2017-01-13 15:50:00,57.08,57.16,57.07,57.11,304283.0,46.0419,46.1065,46.0339,46.0661,304283.0
2017-01-17 09:30:00,56.8,57.08,56.58,56.78,133898.0,45.8161,46.0419,45.6386,45.7999,133898.0
2017-01-17 09:40:00,56.8,56.83,56.53,56.53,46406.0,45.8161,45.8403,45.5983,45.5983,46406.0
2017-01-17 09:50:00,56.53,56.54,56.31,56.32,55541.0,45.5983,45.6063,45.4208,45.4289,55541.0
2017-01-17 10:00:00,56.35,56.67,56.34,56.62,29581.0,45.4531,45.7112,45.445,45.6709,29581.0
2017-01-17 10:10:00,56.61,56.66,56.54,56.62,25295.0,45.6628,45.7031,45.6063,45.6709,25295.0
2017-01-17 10:20:00,56.61,56.67,56.5,56.53,53575.0,45.6628,45.7112,45.5741,45.5983,53575.0
2017-01-17 10:30:00,56.55,56.6,56.47,56.57,27554.0,45.6144,45.6547,45.5499,45.6305,27554.0
2017-01-17 10:40:00,56.57,56.63,56.5,56.52,30971.0,45.6305,45.6789,45.5741,45.5902,30971.0
2017-01-17 10:50:00,56.52,56.57,56.47,56.51,38737.0,45.5902,45.6305,45.5499,45.5821,38737.0
2017-01-17 11:00:00,56.51,56.52,56.46,56.5,26942.0,45.5821,45.5902,45.5418,45.5741,26942.0
2017-01-17 11:10:00,56.5,56.56,56.45,56.46,29765.0,45.5741,45.6225,45.5338,45.5418,29765.0
2017-01-17 11:20:00,56.46,56.49,56.42,56.48,23388.0,45.5418,45.566,45.5096,45.5579,23388.0
2017-01-17 11:30:00,56.48,56.5,56.42,56.46,121115.0,45.5579,45.5741,45.5096,45.5418,121115.0
2017-01-17 11:40:00,56.46,56.56,56.45,56.49,253657.0,45.5418,45.6225,45.5338,45.566,253657.0
2017-01-17 11:50:00,56.5,56.51,56.42,56.43,60102.0,45.5741,45.5821,45.5096,45.5176,60102.0
2017-01-17 12:00:00,56.44,56.5,56.43,56.48,38284.0,45.5257,45.5741,45.5176,45.5579,38284.0
2017-01-17 12:10:00,56.48,56.49,56.41,56.43,48236.0,45.5579,45.566,45.5015,45.5176,48236.0
2017-01-17 12:20:00,56.44,56.45,56.37,56.42,312866.0,45.5257,45.5338,45.4692,45.5096,312866.0
2017-01-17 12:30:00,56.43,56.59,56.43,56.53,55631.0,45.5176,45.6467,45.5176,45.5983,55631.0
2017-01-17 12:40:00,56.53,56.62,56.53,56.55,31754.0,45.5983,45.6709,45.5983,45.6144,31754.0
2017-01-17 12:50:00,56.55,56.6,56.48,56.51,34738.0,45.6144,45.6547,45.5579,45.5821,34738.0
2017-01-17 13:00:00,56.51,56.54,56.46,56.47,25202.0,45.5821,45.6063,45.5418,45.5499,25202.0
2017-01-17 13:10:00,56.47,56.53,56.47,56.48,30675.0,45.5499,45.5983,45.5499,45.5579,30675.0
2017-01-17 13:20:00,56.47,56.51,56.45,56.45,24032.0,45.5499,45.5821,45.5338,45.5338,24032.0
2017-01-17 13:30:00,56.45,56.46,56.39,56.39,34042.0,45.5338,45.5418,45.4854,45.4854,34042.0
2017-01-17 13:40:00,56.39,56.41,56.37,56.37,25468.0,45.4854,45.5015,45.4692,45.4692,25468.0
2017-01-17 13:50:00,56.37,56.42,56.33,56.34,29975.0,45.4692,45.5096,45.437,45.445,29975.0
2017-01-17 14:00:00,56.34,56.41,56.33,56.39,53659.0,45.445,45.5015,45.437,45.4854,53659.0
2017-01-17 14:10:00,56.4,56.44,56.34,56.34,48623.0,45.4934,45.5257,45.445,45.445,48623.0
2017-01-17 14:20:00,56.33,56.34,56.17,56.17,72011.0,45.437,45.445,45.3079,45.3079,72011.0
2017-01-17 14:30:00,56.17,56.23,56.04,56.13,74386.0,45.3079,45.3563,45.203,45.2756,74386.0
2017-01-17 14:40:00,56.12,56.17,56.11,56.13,40698.0,45.2676,45.3079,45.2595,45.2756,40698.0
2017-01-17 14:50:00,56.12,56.13,56.02,56.06,49263.0,45.2676,45.2756,45.1869,45.2192,49263.0
2017-01-17 15:00:00,56.07,56.09,56.0,56.04,75548.0,45.2272,45.2434,45.1708,45.203,75548.0
2017-01-17 15:10:00,56.04,56.19,56.04,56.16,70721.0,45.203,45.324,45.203,45.2998,70721.0
2017-01-17 15:20:00,56.15,56.19,56.1,56.14,49503.0,45.2918,45.324,45.2514,45.2837,49503.0
2017-01-17 15:30:00,56.14,56.28,56.1,56.26,89168.0,45.2837,45.3966,45.2514,45.3805,89168.0
2017-01-17 15:40:00,56.26,56.3,56.24,56.29,90493.0,45.3805,45.4128,45.3644,45.4047,90493.0
2017-01-17 15:50:00,56.28,56.32,56.27,56.3,151086.0,45.3966,45.4289,45.3886,45.4128,151086.0
2017-01-18 09:30:00,56.43,56.65,56.26,56.5,65821.0,45.5176,45.6951,45.3805,45.5741,65821.0
2017-01-18 09:40:00,56.52,56.78,56.51,56.71,38613.0,45.5902,45.7999,45.5821,45.7435,38613.0
2017-01-18 09:50:00,56.68,56.79,56.67,56.76,28607.0,45.7193,45.808,45.7112,45.7838,28607.0
2017-01-18 10:00:00,56.77,56.83,56.73,56.76,27059.0,45.7919,45.8403,45.7596,45.7838,27059.0
2017-01-18 10:10:00,56.76,56.92,56.67,56.87,53407.0,45.7838,45.9129,45.7112,45.8725,53407.0
2017-01-18 10:20:00,56.88,56.94,56.82,56.88,70215.0,45.8806,45.929,45.8322,45.8806,70215.0
2017-01-18 10:30:00,56.89,57.01,56.88,57.01,70596.0,45.8887,45.9855,45.8806,45.9855,70596.0
2017-01-18 10:40:00,57.0,57.0,56.85,56.88,39625.0,45.9774,45.9774,45.8564,45.8806,39625.0
2017-01-18 10:50:00,56.88,56.94,56.86,56.93,38770.0,45.8806,45.929,45.8645,45.9209,38770.0
2017-01-18 11:00:00,56.94,57.08,56.93,57.05,35619.0,45.929,46.0419,45.9209,46.0177,35619.0
2017-01-18 11:10:00,57.06,57.1,57.01,57.1,78747.0,46.0258,46.0581,45.9855,46.0581,78747.0
2017-01-18 11:20:00,57.1,57.26,57.08,57.25,60108.0,46.0581,46.1871,46.0419,46.179,60108.0
2017-01-18 11:30:00,57.24,57.3,57.15,57.17,51390.0,46.171,46.2194,46.0984,46.1145,51390.0
2017-01-18 11:40:00,57.16,57.28,57.16,57.25,39375.0,46.1065,46.2032,46.1065,46.179,39375.0
2017-01-18 11:50:00,57.24,57.31,57.2,57.23,34485.0,46.171,46.2274,46.1387,46.1629,34485.0
2017-01-18 12:00:00,57.24,57.31,57.21,57.31,42599.0,46.171,46.2274,46.1468,46.2274,42599.0
2017-01-18 12:10:00,57.31,57.35,57.28,57.32,46200.0,46.2274,46.2597,46.2032,46.2355,46200.0
2017-01-18 12:20:00,57.32,57.33,57.26,57.32,38332.0,46.2355,46.2436,46.1871,46.2355,38332.0
2017-01-18 12:30:00,57.32,57.33,57.28,57.28,35764.0,46.2355,46.2436,46.2032,46.2032,35764.0
2017-01-18 12:40:00,57.28,57.3,57.18,57.18,37416.0,46.2032,46.2194,46.1226,46.1226,37416.0
2017-01-18 12:50:00,57.18,57.19,57.13,57.15,21575.0,46.1226,46.1307,46.0823,46.0984,21575.0
2017-01-18 13:00:00,57.16,57.25,57.15,57.22,24386.0,46.1065,46.179,46.0984,46.1548,24386.0
2017-01-18 13:10:00,57.21,57.22,57.18,57.2,15817.0,46.1468,46.1548,46.1226,46.1387,15817.0
2017-01-18 13:20:00,57.2,57.2,57.11,57.11,22837.0,46.1387,46.1387,46.0661,46.0661,22837.0
2017-01-18 13:30:00,57.12,57.18,57.12,57.18,19743.0,46.0742,46.1226,46.0742,46.1226,19743.0
2017-01-18 13:40:00,57.19,57.2,57.11,57.13,17887.0,46.1307,46.1387,46.0661,46.0823,17887.0
2017-01-18 13:50:00,57.13,57.15,57.12,57.14,16629.0,46.0823,46.0984,46.0742,46.0903,16629.0
2017-01-18 14:00:00,57.14,57.22,57.13,57.22,39579.0,46.0903,46.1548,46.0823,46.1548,39579.0
2017-01-18 14:10:00,57.22,57.22,57.18,57.22,29854.0,46.1548,46.1548,46.1226,46.1548,29854.0
2017-01-18 14:20:00,57.22,57.23,57.17,57.22,39892.0,46.1548,46.1629,46.1145,46.1548,39892.0
2017-01-18 14:30:00,57.23,57.23,57.14,57.16,49280.0,46.1629,46.1629,46.0903,46.1065,49280.0
2017-01-18 14:40:00,57.16,57.17,57.12,57.14,46058.0,46.1065,46.1145,46.0742,46.0903,46058.0
2017-01-18 14:50:00,57.14,57.22,57.13,57.2,37127.0,46.0903,46.1548,46.0823,46.1387,37127.0
2017-01-18 15:00:00,57.19,57.2,57.11,57.14,55824.0,46.1307,46.1387,46.0661,46.0903,55824.0
2017-01-18 15:10:00,57.13,57.15,57.1,57.14,37726.0,46.0823,46.0984,46.0581,46.0903,37726.0
2017-01-18 15:20:00,57.14,57.18,57.12,57.15,62716.0,46.0903,46.1226,46.0742,46.0984,62716.0
2017-01-18 15:30:00,57.15,57.3,57.15,57.29,131409.0,46.0984,46.2194,46.0984,46.2113,131409.0
2017-01-18 15:40:00,57.29,57.31,57.24,57.26,134072.0,46.2113,46.2274,46.171,46.1871,134072.0
2017-01-18 15:50:00,57.26,57.26,57.19,57.22,239106.0,46.1871,46.1871,46.1307,46.1548,239106.0
2017-01-19 09:30:00,58.47,59.2,58.28,58.94,645596.0,47.1631,47.752,47.0099,47.5422,645596.0
2017-01-19 09:40:00,58.94,59.15,58.76,59.15,227157.0,47.5422,47.7116,47.397,47.7116,227157.0
2017-01-19 09:50:00,59.12,59.19,59.06,59.18,153613.0,47.6874,47.7439,47.639,47.7358,153613.0
2017-01-19 10:00:00,59.18,59.18,59.03,59.06,127250.0,47.7358,47.7358,47.6148,47.639,127250.0
2017-01-19 10:10:00,59.07,59.16,59.04,59.13,142340.0,47.6471,47.7197,47.6229,47.6955,142340.0
2017-01-19 10:20:00,59.14,59.25,59.07,59.23,101622.0,47.7036,47.7923,47.6471,47.7762,101622.0
2017-01-19 10:30:00,59.23,59.32,59.18,59.27,152099.0,47.7762,47.8488,47.7358,47.8084,152099.0
2017-01-19 10:40:00,59.27,59.3,59.19,59.2,113657.0,47.8084,47.8326,47.7439,47.752,113657.0
2017-01-19 10:50:00,59.2,59.2,58.87,58.92,135698.0,47.752,47.752,47.4858,47.5261,135698.0
2017-01-19 11:00:00,58.91,58.92,58.63,58.63,146644.0,47.518,47.5261,47.2922,47.2922,146644.0
2017-01-19 11:10:00,58.63,58.64,58.5,58.6,139227.0,47.2922,47.3003,47.1873,47.268,139227.0
2017-01-19 11:20:00,58.61,58.76,58.58,58.59,169046.0,47.2761,47.397,47.2519,47.2599,169046.0
2017-01-19 11:30:00,58.6,58.63,58.43,58.44,142873.0,47.268,47.2922,47.1309,47.1389,142873.0
2017-01-19 11:40:00,58.44,58.63,58.44,58.58,110275.0,47.1389,47.2922,47.1389,47.2519,110275.0
2017-01-19 11:50:00,58.58,58.62,58.55,58.59,80488.0,47.2519,47.2841,47.2277,47.2599,80488.0
2017-01-19 12:00:00,58.59,58.73,58.55,58.64,74978.0,47.2599,47.3728,47.2277,47.3003,74978.0
2017-01-19 12:10:00,58.65,58.72,58.61,58.71,44023.0,47.3083,47.3648,47.2761,47.3567,44023.0
2017-01-19 12:20:00,58.71,58.72,58.63,58.69,61698.0,47.3567,47.3648,47.2922,47.3406,61698.0
2017-01-19 12:30:00,58.69,58.72,58.61,58.61,60327.0,47.3406,47.3648,47.2761,47.2761,60327.0
2017-01-19 12:40:00,58.62,58.65,58.58,58.6,52257.0,47.2841,47.3083,47.2519,47.268,52257.0
2017-01-19 12:50:00,58.6,58.65,58.56,58.64,65482.0,47.268,47.3083,47.2357,47.3003,65482.0
2017-01-19 13:00:00,58.63,58.68,58.53,58.58,50066.0,47.2922,47.3325,47.2115,47.2519,50066.0
2017-01-19 13:10:00,58.58,58.62,58.54,58.59,59984.0,47.2519,47.2841,47.2196,47.2599,59984.0
2017-01-19 13:20:00,58.6,58.65,58.5,58.55,52346.0,47.268,47.3083,47.1873,47.2277,52346.0
2017-01-19 13:30:00,58.55,58.68,58.51,58.66,77521.0,47.2277,47.3325,47.1954,47.3164,77521.0
2017-01-19 13:40:00,58.66,58.66,58.55,58.61,54602.0,47.3164,47.3164,47.2277,47.2761,54602.0
2017-01-19 13:50:00,58.6,58.61,58.49,58.57,49836.0,47.268,47.2761,47.1793,47.2438,49836.0
2017-01-19 14:00:00,58.58,58.58,58.37,58.39,95245.0,47.2519,47.2519,47.0825,47.0986,95245.0
2017-01-19 14:10:00,58.39,58.43,58.37,58.38,64243.0,47.0986,47.1309,47.0825,47.0905,64243.0
2017-01-19 14:20:00,58.39,58.61,58.37,58.59,90090.0,47.0986,47.2761,47.0825,47.2599,90090.0
2017-01-19 14:30:00,58.58,58.58,58.49,58.54,50683.0,47.2519,47.2519,47.1793,47.2196,50683.0
2017-01-19 14:40:00,58.54,58.59,58.5,58.54,72784.0,47.2196,47.2599,47.1873,47.2196,72784.0
2017-01-19 14:50:00,58.53,58.58,58.49,58.55,73889.0,47.2115,47.2519,47.1793,47.2277,73889.0
2017-01-19 15:00:00,58.55,58.56,58.42,58.44,112239.0,47.2277,47.2357,47.1228,47.1389,112239.0
2017-01-19 15:10:00,58.45,58.52,58.4,58.5,182939.0,47.147,47.2035,47.1067,47.1873,182939.0
2017-01-19 15:20:00,58.5,58.55,58.45,58.46,126319.0,47.1873,47.2277,47.147,47.1551,126319.0
2017-01-19 15:30:00,58.46,58.48,58.37,58.38,168589.0,47.1551,47.1712,47.0825,47.0905,168589.0
2017-01-19 15:40:00,58.38,58.4,58.37,58.38,200533.0,47.0905,47.1067,47.0825,47.0905,200533.0
2017-01-19 15:50:00,58.38,58.48,58.37,58.42,466321.0,47.0905,47.1712,47.0825,47.1228,466321.0
2017-01-20 09:30:00,58.5,58.78,58.44,58.59,372703.0,47.1873,47.4132,47.1389,47.2599,372703.0
2017-01-20 09:40:00,58.59,58.63,58.39,58.5,108742.0,47.2599,47.2922,47.0986,47.1873,108742.0
2017-01-20 09:50:00,58.5,58.75,58.45,58.73,107926.0,47.1873,47.389,47.147,47.3728,107926.0
2017-01-20 10:00:00,58.73,58.74,58.61,58.61,82186.0,47.3728,47.3809,47.2761,47.2761,82186.0
2017-01-20 10:10:00,58.61,58.72,58.61,58.72,52474.0,47.2761,47.3648,47.2761,47.3648,52474.0
2017-01-20 10:20:00,58.72,58.72,58.49,58.52,60862.0,47.3648,47.3648,47.1793,47.2035,60862.0
2017-01-20 10:30:00,58.52,58.68,58.5,58.62,51664.0,47.2035,47.3325,47.1873,47.2841,51664.0
2017-01-20 10:40:00,58.63,58.7,58.59,58.69,54999.0,47.2922,47.3486,47.2599,47.3406,54999.0
2017-01-20 10:50:00,58.69,58.76,58.64,58.72,40405.0,47.3406,47.397,47.3003,47.3648,40405.0
2017-01-20 11:00:00,58.73,58.82,58.72,58.77,60359.0,47.3728,47.4454,47.3648,47.4051,60359.0
2017-01-20 11:10:00,58.76,58.82,58.72,58.81,75766.0,47.397,47.4454,47.3648,47.4374,75766.0
2017-01-20 11:20:00,58.82,58.84,58.65,58.65,124267.0,47.4454,47.4616,47.3083,47.3083,124267.0
2017-01-20 11:30:00,58.65,58.66,58.54,58.63,81737.0,47.3083,47.3164,47.2196,47.2922,81737.0
2017-01-20 11:40:00,58.63,58.66,58.57,58.62,48611.0,47.2922,47.3164,47.2438,47.2841,48611.0
2017-01-20 11:50:00,58.62,58.7,58.61,58.68,54166.0,47.2841,47.3486,47.2761,47.3325,54166.0
2017-01-20 12:00:00,58.69,58.72,58.5,58.64,85931.0,47.3406,47.3648,47.1873,47.3003,85931.0
2017-01-20 12:10:00,58.61,58.64,58.5,58.58,68708.0,47.2761,47.3003,47.1873,47.2519,68708.0
2017-01-20 12:20:00,58.58,58.62,58.52,58.56,67907.0,47.2519,47.2841,47.2035,47.2357,67907.0
2017-01-20 12:30:00,58.56,58.57,58.47,58.54,131929.0,47.2357,47.2438,47.1631,47.2196,131929.0
2017-01-20 12:40:00,58.54,58.64,58.53,58.59,53079.0,47.2196,47.3003,47.2115,47.2599,53079.0
2017-01-20 12:50:00,58.59,58.62,58.45,58.57,48670.0,47.2599,47.2841,47.147,47.2438,48670.0
2017-01-20 13:00:00,58.58,58.65,58.5,58.65,42062.0,47.2519,47.3083,47.1873,47.3083,42062.0
2017-01-20 13:10:00,58.65,58.79,58.65,58.76,95720.0,47.3083,47.4212,47.3083,47.397,95720.0
2017-01-20 13:20:00,58.75,58.75,58.68,58.74,37684.0,47.389,47.389,47.3325,47.3809,37684.0
2017-01-20 13:30:00,58.73,58.75,58.66,58.72,95480.0,47.3728,47.389,47.3164,47.3648,95480.0
2017-01-20 13:40:00,58.71,58.76,58.61,58.61,93535.0,47.3567,47.397,47.2761,47.2761,93535.0
2017-01-20 13:50:00,58.61,58.65,58.5,58.5,47473.0,47.2761,47.3083,47.1873,47.1873,47473.0
2017-01-20 14:00:00,58.51,58.6,58.44,58.6,41209.0,47.1954,47.268,47.1389,47.268,41209.0
2017-01-20 14:10:00,58.59,58.7,58.58,58.69,57824.0,47.2599,47.3486,47.2519,47.3406,57824.0
2017-01-20 14:20:00,58.68,58.69,58.57,58.64,89528.0,47.3325,47.3406,47.2438,47.3003,89528.0
2017-01-20 14:30:00,58.64,58.73,58.63,58.7,78520.0,47.3003,47.3728,47.2922,47.3486,78520.0
2017-01-20 14:40:00,58.7,58.76,58.66,58.73,63914.0,47.3486,47.397,47.3164,47.3728,63914.0
2017-01-20 14:50:00,58.73,58.78,58.69,58.71,58939.0,47.3728,47.4132,47.3406,47.3567,58939.0
2017-01-20 15:00:00,58.71,58.83,58.71,58.83,65699.0,47.3567,47.4535,47.3567,47.4535,65699.0
2017-01-20 15:10:00,58.83,58.85,58.72,58.77,64326.0,47.4535,47.4696,47.3648,47.4051,64326.0
2017-01-20 15:20:00,58.77,58.77,58.65,58.66,92857.0,47.4051,47.4051,47.3083,47.3164,92857.0
2017-01-20 15:30:00,58.66,58.72,58.64,58.72,111660.0,47.3164,47.3648,47.3003,47.3648,111660.0
2017-01-20 15:40:00,58.72,58.73,58.66,58.69,123151.0,47.3648,47.3728,47.3164,47.3406,123151.0
2017-01-20 15:50:00,58.7,58.9,58.67,58.84,399738.0,47.3486,47.51,47.3244,47.4616,399738.0
2017-01-23 09:30:00,58.69,58.93,58.65,58.87,122572.0,47.3406,47.5342,47.3083,47.4858,122572.0
2017-01-23 09:40:00,58.89,58.9,58.73,58.73,57220.0,47.5019,47.51,47.3728,47.3728,57220.0
2017-01-23 09:50:00,58.74,58.77,58.67,58.69,54119.0,47.3809,47.4051,47.3244,47.3406,54119.0
2017-01-23 10:00:00,58.7,58.79,58.67,58.76,111213.0,47.3486,47.4212,47.3244,47.397,111213.0
2017-01-23 10:10:00,58.75,58.78,58.67,58.72,88398.0,47.389,47.4132,47.3244,47.3648,88398.0
2017-01-23 10:20:00,58.74,58.76,58.65,58.65,72194.0,47.3809,47.397,47.3083,47.3083,72194.0
2017-01-23 10:30:00,58.67,58.7,58.53,58.56,97559.0,47.3244,47.3486,47.2115,47.2357,97559.0
2017-01-23 10:40:00,58.56,58.63,58.51,58.62,65653.0,47.2357,47.2922,47.1954,47.2841,65653.0
2017-01-23 10:50:00,58.63,58.63,58.52,58.58,82813.0,47.2922,47.2922,47.2035,47.2519,82813.0
2017-01-23 11:00:00,58.57,58.57,58.47,58.49,45727.0,47.2438,47.2438,47.1631,47.1793,45727.0
2017-01-23 11:10:00,58.5,58.54,58.27,58.27,58984.0,47.1873,47.2196,47.0018,47.0018,58984.0
2017-01-23 11:20:00,58.27,58.31,58.13,58.19,81106.0,47.0018,47.0341,46.8889,46.9373,81106.0
2017-01-23 11:30:00,58.2,58.32,58.19,58.21,60488.0,46.9453,47.0421,46.9373,46.9534,60488.0
2017-01-23 11:40:00,58.21,58.23,58.08,58.13,56151.0,46.9534,46.9695,46.8485,46.8889,56151.0
2017-01-23 11:50:00,58.13,58.2,58.01,58.2,67689.0,46.8889,46.9453,46.7921,46.9453,67689.0
2017-01-23 12:00:00,58.2,58.23,58.09,58.09,64876.0,46.9453,46.9695,46.8566,46.8566,64876.0
2017-01-23 12:10:00,58.09,58.13,58.0,58.12,85425.0,46.8566,46.8889,46.784,46.8808,85425.0
2017-01-23 12:20:00,58.13,58.16,58.06,58.08,30764.0,46.8889,46.9131,46.8324,46.8485,30764.0
2017-01-23 12:30:00,58.09,58.11,58.04,58.04,34197.0,46.8566,46.8727,46.8163,46.8163,34197.0
2017-01-23 12:40:00,58.04,58.15,58.03,58.07,46450.0,46.8163,46.905,46.8082,46.8405,46450.0
2017-01-23 12:50:00,58.08,58.11,58.06,58.1,22103.0,46.8485,46.8727,46.8324,46.8647,22103.0
2017-01-23 13:00:00,58.1,58.12,58.07,58.12,38008.0,46.8647,46.8808,46.8405,46.8808,38008.0
2017-01-23 13:10:00,58.12,58.13,58.01,58.03,58597.0,46.8808,46.8889,46.7921,46.8082,58597.0
2017-01-23 13:20:00,58.04,58.12,58.01,58.06,70459.0,46.8163,46.8808,46.7921,46.8324,70459.0
2017-01-23 13:30:00,58.06,58.29,58.04,58.29,62324.0,46.8324,47.0179,46.8163,47.0179,62324.0
2017-01-23 13:40:00,58.3,58.3,58.2,58.22,47328.0,47.026,47.026,46.9453,46.9615,47328.0
2017-01-23 13:50:00,58.21,58.22,58.12,58.13,33094.0,46.9534,46.9615,46.8808,46.8889,33094.0
2017-01-23 14:00:00,58.13,58.18,58.1,58.11,60288.0,46.8889,46.9292,46.8647,46.8727,60288.0
2017-01-23 14:10:00,58.11,58.11,58.04,58.05,43465.0,46.8727,46.8727,46.8163,46.8243,43465.0
2017-01-23 14:20:00,58.04,58.08,58.01,58.05,36228.0,46.8163,46.8485,46.7921,46.8243,36228.0
2017-01-23 14:30:00,58.05,58.13,58.03,58.12,35668.0,46.8243,46.8889,46.8082,46.8808,35668.0
2017-01-23 14:40:00,58.13,58.14,58.07,58.07,52245.0,46.8889,46.8969,46.8405,46.8405,52245.0
2017-01-23 14:50:00,58.07,58.16,58.06,58.13,51685.0,46.8405,46.9131,46.8324,46.8889,51685.0
2017-01-23 15:00:00,58.13,58.15,58.06,58.06,49839.0,46.8889,46.905,46.8324,46.8324,49839.0
2017-01-23 15:10:00,58.07,58.07,57.99,58.07,78420.0,46.8405,46.8405,46.7759,46.8405,78420.0
2017-01-23 15:20:00,58.07,58.15,58.06,58.12,72059.0,46.8405,46.905,46.8324,46.8808,72059.0
2017-01-23 15:30:00,58.13,58.23,58.12,58.22,108036.0,46.8889,46.9695,46.8808,46.9615,108036.0
2017-01-23 15:40:00,58.22,58.28,58.22,58.26,130656.0,46.9615,47.0099,46.9615,46.9937,130656.0
2017-01-23 15:50:00,58.26,58.31,58.24,58.29,224648.0,46.9937,47.0341,46.9776,47.0179,224648.0
2017-01-24 09:30:00,58.51,58.7,58.3,58.63,81899.0,47.1954,47.3486,47.026,47.2922,81899.0
2017-01-24 09:40:00,58.62,58.64,58.48,58.57,36523.0,47.2841,47.3003,47.1712,47.2438,36523.0
2017-01-24 09:50:00,58.59,58.62,58.51,58.62,32867.0,47.2599,47.2841,47.1954,47.2841,32867.0
2017-01-24 10:00:00,58.62,58.65,58.52,58.53,46989.0,47.2841,47.3083,47.2035,47.2115,46989.0
2017-01-24 10:10:00,58.54,58.74,58.53,58.61,45264.0,47.2196,47.3809,47.2115,47.2761,45264.0
2017-01-24 10:20:00,58.62,58.71,58.62,58.63,28389.0,47.2841,47.3567,47.2841,47.2922,28389.0
2017-01-24 10:30:00,58.61,58.77,58.6,58.74,43381.0,47.2761,47.4051,47.268,47.3809,43381.0
2017-01-24 10:40:00,58.73,58.77,58.7,58.72,50010.0,47.3728,47.4051,47.3486,47.3648,50010.0
2017-01-24 10:50:00,58.73,58.85,58.73,58.85,40958.0,47.3728,47.4696,47.3728,47.4696,40958.0
2017-01-24 11:00:00,58.86,58.96,58.82,58.96,50705.0,47.4777,47.5584,47.4454,47.5584,50705.0
2017-01-24 11:10:00,58.95,58.95,58.85,58.93,45841.0,47.5503,47.5503,47.4696,47.5342,45841.0
2017-01-24 11:20:00,58.93,58.97,58.87,58.91,29959.0,47.5342,47.5664,47.4858,47.518,29959.0
2017-01-24 11:30:00,58.9,58.93,58.87,58.92,29592.0,47.51,47.5342,47.4858,47.5261,29592.0
2017-01-24 11:40:00,58.92,58.96,58.87,58.9,52536.0,47.5261,47.5584,47.4858,47.51,52536.0
2017-01-24 11:50:00,58.92,58.95,58.89,58.94,30368.0,47.5261,47.5503,47.5019,47.5422,30368.0
2017-01-24 12:00:00,58.94,58.96,58.89,58.92,28439.0,47.5422,47.5584,47.5019,47.5261,28439.0
2017-01-24 12:10:00,58.93,59.09,58.92,59.06,50695.0,47.5342,47.6632,47.5261,47.639,50695.0
2017-01-24 12:20:00,59.05,59.13,59.03,59.1,40906.0,47.631,47.6955,47.6148,47.6713,40906.0
2017-01-24 12:30:00,59.11,59.14,59.1,59.13,25665.0,47.6794,47.7036,47.6713,47.6955,25665.0
2017-01-24 12:40:00,59.14,59.22,59.11,59.2,39223.0,47.7036,47.7681,47.6794,47.752,39223.0
2017-01-24 12:50:00,59.2,59.26,59.18,59.22,48879.0,47.752,47.8004,47.7358,47.7681,48879.0
2017-01-24 13:00:00,59.23,59.4,59.22,59.37,73396.0,47.7762,47.9133,47.7681,47.8891,73396.0
2017-01-24 13:10:00,59.37,59.39,59.26,59.29,81913.0,47.8891,47.9052,47.8004,47.8246,81913.0
2017-01-24 13:20:00,59.29,59.33,59.26,59.28,30052.0,47.8246,47.8568,47.8004,47.8165,30052.0
2017-01-24 13:30:00,59.29,59.41,59.27,59.38,42010.0,47.8246,47.9213,47.8084,47.8972,42010.0
2017-01-24 13:40:00,59.4,59.44,59.36,59.4,63084.0,47.9133,47.9455,47.881,47.9133,63084.0
2017-01-24 13:50:00,59.4,59.4,59.31,59.31,78863.0,47.9133,47.9133,47.8407,47.8407,78863.0
2017-01-24 14:00:00,59.31,59.38,59.31,59.38,116484.0,47.8407,47.8972,47.8407,47.8972,116484.0
2017-01-24 14:10:00,59.37,59.38,59.32,59.35,47799.0,47.8891,47.8972,47.8488,47.873,47799.0
2017-01-24 14:20:00,59.35,59.37,59.28,59.29,40588.0,47.873,47.8891,47.8165,47.8246,40588.0
2017-01-24 14:30:00,59.29,59.33,59.23,59.23,43292.0,47.8246,47.8568,47.7762,47.7762,43292.0
2017-01-24 14:40:00,59.24,59.29,59.23,59.27,57058.0,47.7842,47.8246,47.7762,47.8084,57058.0
2017-01-24 14:50:00,59.27,59.29,59.2,59.2,43330.0,47.8084,47.8246,47.752,47.752,43330.0
2017-01-24 15:00:00,59.21,59.32,59.2,59.29,65978.0,47.76,47.8488,47.752,47.8246,65978.0
2017-01-24 15:10:00,59.28,59.3,59.17,59.19,53746.0,47.8165,47.8326,47.7278,47.7439,53746.0
2017-01-24 15:20:00,59.18,59.2,59.1,59.12,54631.0,47.7358,47.752,47.6713,47.6874,54631.0
2017-01-24 15:30:00,59.12,59.14,59.08,59.11,68842.0,47.6874,47.7036,47.6552,47.6794,68842.0
2017-01-24 15:40:00,59.1,59.14,59.07,59.1,90055.0,47.6713,47.7036,47.6471,47.6713,90055.0
2017-01-24 15:50:00,59.1,59.11,59.06,59.1,169060.0,47.6713,47.6794,47.639,47.6713,169060.0
2017-01-25 09:30:00,59.59,59.73,59.42,59.69,144710.0,48.0665,48.1795,47.9294,48.1472,144710.0
2017-01-25 09:40:00,59.7,59.7,59.57,59.62,121966.0,48.1553,48.1553,48.0504,48.0907,121966.0
2017-01-25 09:50:00,59.62,59.9,59.6,59.9,114062.0,48.0907,48.3166,48.0746,48.3166,114062.0
2017-01-25 10:00:00,59.89,60.22,59.85,60.21,185582.0,48.3085,48.5747,48.2763,48.5666,185582.0
2017-01-25 10:10:00,60.22,60.38,60.2,60.23,171167.0,48.5747,48.7038,48.5586,48.5828,171167.0
2017-01-25 10:20:00,60.22,60.23,60.06,60.06,79448.0,48.5747,48.5828,48.4457,48.4457,79448.0
2017-01-25 10:30:00,60.06,60.16,60.02,60.15,72456.0,48.4457,48.5263,48.4134,48.5182,72456.0
2017-01-25 10:40:00,60.14,60.2,60.09,60.16,69023.0,48.5102,48.5586,48.4699,48.5263,69023.0
2017-01-25 10:50:00,60.16,60.2,60.03,60.03,84933.0,48.5263,48.5586,48.4215,48.4215,84933.0
2017-01-25 11:00:00,60.02,60.09,59.95,60.0,74607.0,48.4134,48.4699,48.3569,48.3973,74607.0
2017-01-25 11:10:00,60.0,60.08,59.98,60.06,110581.0,48.3973,48.4618,48.3811,48.4457,110581.0
2017-01-25 11:20:00,60.05,60.11,60.02,60.1,118416.0,48.4376,48.486,48.4134,48.4779,118416.0
2017-01-25 11:30:00,60.1,60.1,59.93,59.93,77397.0,48.4779,48.4779,48.3408,48.3408,77397.0
2017-01-25 11:40:00,59.92,60.05,59.92,60.02,84729.0,48.3327,48.4376,48.3327,48.4134,84729.0
2017-01-25 11:50:00,60.02,60.04,59.93,60.0,40207.0,48.4134,48.4295,48.3408,48.3973,40207.0
2017-01-25 12:00:00,60.0,60.03,59.91,59.99,43749.0,48.3973,48.4215,48.3247,48.3892,43749.0
2017-01-25 12:10:00,59.98,60.03,59.95,59.99,44857.0,48.3811,48.4215,48.3569,48.3892,44857.0
2017-01-25 12:20:00,60.01,60.04,59.96,59.97,41373.0,48.4053,48.4295,48.365,48.3731,41373.0
2017-01-25 12:30:00,59.97,60.01,59.94,60.0,32586.0,48.3731,48.4053,48.3489,48.3973,32586.0
2017-01-25 12:40:00,60.0,60.05,59.97,60.05,43095.0,48.3973,48.4376,48.3731,48.4376,43095.0
2017-01-25 12:50:00,60.04,60.11,60.02,60.07,53060.0,48.4295,48.486,48.4134,48.4537,53060.0
2017-01-25 13:00:00,60.07,60.19,60.07,60.15,101198.0,48.4537,48.5505,48.4537,48.5182,101198.0
2017-01-25 13:10:00,60.15,60.21,60.14,60.21,72896.0,48.5182,48.5666,48.5102,48.5666,72896.0
2017-01-25 13:20:00,60.21,60.23,60.17,60.19,46094.0,48.5666,48.5828,48.5344,48.5505,46094.0
2017-01-25 13:30:00,60.19,60.21,60.13,60.21,47848.0,48.5505,48.5666,48.5021,48.5666,47848.0
2017-01-25 13:40:00,60.21,60.23,60.18,60.22,70934.0,48.5666,48.5828,48.5424,48.5747,70934.0
2017-01-25 13:50:00,60.21,60.32,60.2,60.29,91646.0,48.5666,48.6554,48.5586,48.6312,91646.0
2017-01-25 14:00:00,60.3,60.35,60.27,60.33,53412.0,48.6392,48.6796,48.615,48.6634,53412.0
2017-01-25 14:10:00,60.32,60.35,60.26,60.3,54076.0,48.6554,48.6796,48.607,48.6392,54076.0
2017-01-25 14:20:00,60.3,60.31,60.23,60.27,63523.0,48.6392,48.6473,48.5828,48.615,63523.0
2017-01-25 14:30:00,60.27,60.34,60.26,60.3,45007.0,48.615,48.6715,48.607,48.6392,45007.0
2017-01-25 14:40:00,60.3,60.34,60.25,60.3,44357.0,48.6392,48.6715,48.5989,48.6392,44357.0
2017-01-25 14:50:00,60.3,60.31,60.2,60.22,49907.0,48.6392,48.6473,48.5586,48.5747,49907.0
2017-01-25 15:00:00,60.23,60.28,60.2,60.27,62157.0,48.5828,48.6231,48.5586,48.615,62157.0
2017-01-25 15:10:00,60.28,60.33,60.25,60.26,79478.0,48.6231,48.6634,48.5989,48.607,79478.0
2017-01-25 15:20:00,60.26,60.36,60.25,60.33,116299.0,48.607,48.6876,48.5989,48.6634,116299.0
2017-01-25 15:30:00,60.33,60.34,60.23,60.28,200970.0,48.6634,48.6715,48.5828,48.6231,200970.0
2017-01-25 15:40:00,60.28,60.35,60.27,60.31,169652.0,48.6231,48.6796,48.615,48.6473,169652.0
2017-01-25 15:50:00,60.32,60.35,60.24,60.27,253152.0,48.6554,48.6796,48.5908,48.615,253152.0
2017-01-26 09:30:00,60.19,60.44,60.09,60.31,110242.0,48.5505,48.7522,48.4699,48.6473,110242.0
2017-01-26 09:40:00,60.28,60.48,60.13,60.45,83025.0,48.6231,48.7844,48.5021,48.7602,83025.0
2017-01-26 09:50:00,60.46,60.69,60.27,60.6,91120.0,48.7683,48.9538,48.615,48.8812,91120.0
2017-01-26 10:00:00,60.61,60.75,60.52,60.72,75409.0,48.8893,49.0022,48.8167,48.978,75409.0
2017-01-26 10:10:00,60.71,60.81,60.66,60.75,65151.0,48.97,49.0506,48.9296,49.0022,65151.0
2017-01-26 10:20:00,60.76,60.77,60.61,60.75,81359.0,49.0103,49.0184,48.8893,49.0022,81359.0
2017-01-26 10:30:00,60.74,60.93,60.74,60.9,81909.0,48.9942,49.1474,48.9942,49.1232,81909.0
2017-01-26 10:40:00,60.91,60.91,60.55,60.55,83840.0,49.1313,49.1313,48.8409,48.8409,83840.0
2017-01-26 10:50:00,60.56,60.61,60.41,60.43,57844.0,48.849,48.8893,48.728,48.7441,57844.0
2017-01-26 11:00:00,60.44,60.49,60.39,60.45,52626.0,48.7522,48.7925,48.7118,48.7602,52626.0
2017-01-26 11:10:00,60.46,60.46,60.26,60.27,63914.0,48.7683,48.7683,48.607,48.615,63914.0
2017-01-26 11:20:00,60.27,60.4,60.25,60.35,78516.0,48.615,48.7199,48.5989,48.6796,78516.0
2017-01-26 11:30:00,60.35,60.36,60.25,60.3,75229.0,48.6796,48.6876,48.5989,48.6392,75229.0
2017-01-26 11:40:00,60.31,60.36,60.18,60.19,48865.0,48.6473,48.6876,48.5424,48.5505,48865.0
2017-01-26 11:50:00,60.19,60.23,60.05,60.06,100576.0,48.5505,48.5828,48.4376,48.4457,100576.0
2017-01-26 12:00:00,60.05,60.07,59.95,60.01,37522.0,48.4376,48.4537,48.3569,48.4053,37522.0
2017-01-26 12:10:00,60.01,60.01,59.81,59.87,173553.0,48.4053,48.4053,48.244,48.2924,173553.0
2017-01-26 12:20:00,59.88,59.92,59.85,59.86,24782.0,48.3005,48.3327,48.2763,48.2843,24782.0
2017-01-26 12:30:00,59.86,59.98,59.86,59.95,27585.0,48.2843,48.3811,48.2843,48.3569,27585.0
2017-01-26 12:40:00,59.95,59.98,59.91,59.98,25914.0,48.3569,48.3811,48.3247,48.3811,25914.0
2017-01-26 12:50:00,59.98,60.02,59.94,59.96,22982.0,48.3811,48.4134,48.3489,48.365,22982.0
2017-01-26 13:00:00,59.98,60.01,59.92,59.95,31549.0,48.3811,48.4053,48.3327,48.3569,31549.0
2017-01-26 13:10:00,59.95,59.95,59.84,59.85,33736.0,48.3569,48.3569,48.2682,48.2763,33736.0
2017-01-26 13:20:00,59.85,59.9,59.81,59.89,24855.0,48.2763,48.3166,48.244,48.3085,24855.0
2017-01-26 13:30:00,59.9,59.96,59.87,59.89,36229.0,48.3166,48.365,48.2924,48.3085,36229.0
2017-01-26 13:40:00,59.89,59.96,59.88,59.92,29931.0,48.3085,48.365,48.3005,48.3327,29931.0
2017-01-26 13:50:00,59.91,59.98,59.89,59.96,28564.0,48.3247,48.3811,48.3085,48.365,28564.0
2017-01-26 14:00:00,59.97,60.08,59.97,60.05,57265.0,48.3731,48.4618,48.3731,48.4376,57265.0
2017-01-26 14:10:00,60.05,60.12,60.05,60.1,33418.0,48.4376,48.4941,48.4376,48.4779,33418.0
2017-01-26 14:20:00,60.1,60.18,60.08,60.18,50070.0,48.4779,48.5424,48.4618,48.5424,50070.0
2017-01-26 14:30:00,60.17,60.18,60.07,60.08,53412.0,48.5344,48.5424,48.4537,48.4618,53412.0
2017-01-26 14:40:00,60.08,60.11,60.06,60.08,44082.0,48.4618,48.486,48.4457,48.4618,44082.0
2017-01-26 14:50:00,60.07,60.1,60.06,60.09,32634.0,48.4537,48.4779,48.4457,48.4699,32634.0
2017-01-26 15:00:00,60.09,60.1,59.99,60.0,51202.0,48.4699,48.4779,48.3892,48.3973,51202.0
2017-01-26 15:10:00,60.0,60.05,59.94,60.03,124067.0,48.3973,48.4376,48.3489,48.4215,124067.0
2017-01-26 15:20:00,60.03,60.08,60.03,60.04,59401.0,48.4215,48.4618,48.4215,48.4295,59401.0
2017-01-26 15:30:00,60.05,60.11,60.02,60.03,128951.0,48.4376,48.486,48.4134,48.4215,128951.0
2017-01-26 15:40:00,60.03,60.1,60.01,60.07,122497.0,48.4215,48.4779,48.4053,48.4537,122497.0
2017-01-26 15:50:00,60.07,60.12,60.03,60.09,278330.0,48.4537,48.4941,48.4215,48.4699,278330.0
2017-01-27 09:30:00,60.56,60.56,60.13,60.4,103249.0,48.849,48.849,48.5021,48.7199,103249.0
2017-01-27 09:40:00,60.33,60.47,60.2,60.22,41430.0,48.6634,48.7764,48.5586,48.5747,41430.0
2017-01-27 09:50:00,60.23,60.28,60.06,60.13,53414.0,48.5828,48.6231,48.4457,48.5021,53414.0
2017-01-27 10:00:00,60.15,60.41,60.14,60.31,104249.0,48.5182,48.728,48.5102,48.6473,104249.0
2017-01-27 10:10:00,60.32,60.48,60.32,60.43,90431.0,48.6554,48.7844,48.6554,48.7441,90431.0
2017-01-27 10:20:00,60.42,60.44,60.26,60.26,90305.0,48.736,48.7522,48.607,48.607,90305.0
2017-01-27 10:30:00,60.27,60.35,60.23,60.28,65790.0,48.615,48.6796,48.5828,48.6231,65790.0
2017-01-27 10:40:00,60.27,60.3,60.1,60.11,114870.0,48.615,48.6392,48.4779,48.486,114870.0
2017-01-27 10:50:00,60.11,60.19,60.01,60.02,99841.0,48.486,48.5505,48.4053,48.4134,99841.0
2017-01-27 11:00:00,60.01,60.12,60.01,60.1,41004.0,48.4053,48.4941,48.4053,48.4779,41004.0
2017-01-27 11:10:00,60.1,60.18,60.09,60.18,24913.0,48.4779,48.5424,48.4699,48.5424,24913.0
2017-01-27 11:20:00,60.19,60.26,60.16,60.24,39911.0,48.5505,48.607,48.5263,48.5908,39911.0
2017-01-27 11:30:00,60.23,60.23,60.11,60.12,27517.0,48.5828,48.5828,48.486,48.4941,27517.0
2017-01-27 11:40:00,60.12,60.17,60.07,60.11,51160.0,48.4941,48.5344,48.4537,48.486,51160.0
2017-01-27 11:50:00,60.11,60.27,60.1,60.25,24491.0,48.486,48.615,48.4779,48.5989,24491.0
2017-01-27 12:00:00,60.25,60.26,60.2,60.2,19747.0,48.5989,48.607,48.5586,48.5586,19747.0
2017-01-27 12:10:00,60.2,60.35,60.2,60.34,40256.0,48.5586,48.6796,48.5586,48.6715,40256.0
2017-01-27 12:20:00,60.34,60.34,60.2,60.21,109101.0,48.6715,48.6715,48.5586,48.5666,109101.0
2017-01-27 12:30:00,60.22,60.28,60.2,60.21,21855.0,48.5747,48.6231,48.5586,48.5666,21855.0
2017-01-27 12:40:00,60.21,60.22,60.13,60.21,46672.0,48.5666,48.5747,48.5021,48.5666,46672.0
2017-01-27 12:50:00,60.22,60.34,60.22,60.31,15476.0,48.5747,48.6715,48.5747,48.6473,15476.0
2017-01-27 13:00:00,60.31,60.34,60.28,60.34,33894.0,48.6473,48.6715,48.6231,48.6715,33894.0
2017-01-27 13:10:00,60.35,60.36,60.3,60.35,42473.0,48.6796,48.6876,48.6392,48.6796,42473.0
2017-01-27 13:20:00,60.34,60.37,60.33,60.37,21571.0,48.6715,48.6957,48.6634,48.6957,21571.0
2017-01-27 13:30:00,60.38,60.39,60.31,60.31,18263.0,48.7038,48.7118,48.6473,48.6473,18263.0
2017-01-27 13:40:00,60.32,60.41,60.31,60.41,62841.0,48.6554,48.728,48.6473,48.728,62841.0
2017-01-27 13:50:00,60.4,60.41,60.3,60.32,52567.0,48.7199,48.728,48.6392,48.6554,52567.0
2017-01-27 14:00:00,60.31,60.37,60.29,60.29,53592.0,48.6473,48.6957,48.6312,48.6312,53592.0
2017-01-27 14:10:00,60.29,60.36,60.27,60.35,49470.0,48.6312,48.6876,48.615,48.6796,49470.0
2017-01-27 14:20:00,60.34,60.4,60.33,60.35,96868.0,48.6715,48.7199,48.6634,48.6796,96868.0
2017-01-27 14:30:00,60.35,60.38,60.32,60.32,37391.0,48.6796,48.7038,48.6554,48.6554,37391.0
2017-01-27 14:40:00,60.33,60.39,60.32,60.38,43837.0,48.6634,48.7118,48.6554,48.7038,43837.0
2017-01-27 14:50:00,60.38,60.39,60.27,60.28,150650.0,48.7038,48.7118,48.615,48.6231,150650.0
2017-01-27 15:00:00,60.28,60.31,60.24,60.26,86820.0,48.6231,48.6473,48.5908,48.607,86820.0
2017-01-27 15:10:00,60.26,60.3,60.23,60.3,90861.0,48.607,48.6392,48.5828,48.6392,90861.0
2017-01-27 15:20:00,60.3,60.3,60.23,60.24,102577.0,48.6392,48.6392,48.5828,48.5908,102577.0
2017-01-27 15:30:00,60.24,60.26,60.16,60.18,185737.0,48.5908,48.607,48.5263,48.5424,185737.0
2017-01-27 15:40:00,60.18,60.2,60.12,60.15,120035.0,48.5424,48.5586,48.4941,48.5182,120035.0
2017-01-27 15:50:00,60.15,60.24,60.13,60.14,287611.0,48.5182,48.5908,48.5021,48.5102,287611.0
2017-01-30 09:30:00,60.1,60.11,59.09,59.73,111183.0,48.4779,48.486,47.6632,48.1795,111183.0
2017-01-30 09:40:00,59.75,59.79,59.35,59.43,87487.0,48.1956,48.2279,47.873,47.9375,87487.0
2017-01-30 09:50:00,59.45,59.61,59.4,59.53,87208.0,47.9536,48.0827,47.9133,48.0181,87208.0
2017-01-30 10:00:00,59.51,59.55,59.31,59.33,102540.0,48.002,48.0343,47.8407,47.8568,102540.0
2017-01-30 10:10:00,59.33,59.36,59.1,59.1,104164.0,47.8568,47.881,47.6713,47.6713,104164.0
2017-01-30 10:20:00,59.11,59.21,59.04,59.17,97426.0,47.6794,47.76,47.6229,47.7278,97426.0
2017-01-30 10:30:00,59.17,59.2,58.96,58.97,102672.0,47.7278,47.752,47.5584,47.5664,102672.0
2017-01-30 10:40:00,58.98,59.03,58.8,58.84,100259.0,47.5745,47.6148,47.4293,47.4616,100259.0
2017-01-30 10:50:00,58.85,58.9,58.73,58.82,64694.0,47.4696,47.51,47.3728,47.4454,64694.0
2017-01-30 11:00:00,58.82,59.0,58.81,58.97,51589.0,47.4454,47.5906,47.4374,47.5664,51589.0
2017-01-30 11:10:00,58.98,59.06,58.97,59.04,82864.0,47.5745,47.639,47.5664,47.6229,82864.0
2017-01-30 11:20:00,59.05,59.08,58.89,58.89,114061.0,47.631,47.6552,47.5019,47.5019,114061.0
2017-01-30 11:30:00,58.89,58.98,58.83,58.94,154297.0,47.5019,47.5745,47.4535,47.5422,154297.0
2017-01-30 11:40:00,58.94,59.11,58.88,59.05,166662.0,47.5422,47.6794,47.4938,47.631,166662.0
2017-01-30 11:50:00,59.05,59.07,58.96,59.03,148917.0,47.631,47.6471,47.5584,47.6148,148917.0
2017-01-30 12:00:00,59.03,59.09,59.01,59.02,98839.0,47.6148,47.6632,47.5987,47.6068,98839.0
2017-01-30 12:10:00,59.02,59.08,58.96,59.08,96746.0,47.6068,47.6552,47.5584,47.6552,96746.0
2017-01-30 12:20:00,59.09,59.14,58.99,59.0,115893.0,47.6632,47.7036,47.5826,47.5906,115893.0
2017-01-30 12:30:00,59.01,59.02,58.91,58.98,45564.0,47.5987,47.6068,47.518,47.5745,45564.0
2017-01-30 12:40:00,58.98,59.03,58.96,59.0,52296.0,47.5745,47.6148,47.5584,47.5906,52296.0
2017-01-30 12:50:00,59.01,59.03,58.93,58.99,87801.0,47.5987,47.6148,47.5342,47.5826,87801.0
2017-01-30 13:00:00,58.98,59.03,58.94,58.96,103214.0,47.5745,47.6148,47.5422,47.5584,103214.0
2017-01-30 13:10:00,58.95,58.96,58.89,58.93,179479.0,47.5503,47.5584,47.5019,47.5342,179479.0
2017-01-30 13:20:00,58.92,59.13,58.92,59.1,46103.0,47.5261,47.6955,47.5261,47.6713,46103.0
2017-01-30 13:30:00,59.1,59.12,58.98,59.02,59718.0,47.6713,47.6874,47.5745,47.6068,59718.0
2017-01-30 13:40:00,59.03,59.05,58.97,58.98,64262.0,47.6148,47.631,47.5664,47.5745,64262.0
2017-01-30 13:50:00,58.98,59.04,58.92,59.02,66301.0,47.5745,47.6229,47.5261,47.6068,66301.0
2017-01-30 14:00:00,59.01,59.05,58.98,59.02,138683.0,47.5987,47.631,47.5745,47.6068,138683.0
2017-01-30 14:10:00,59.03,59.07,58.99,59.03,70787.0,47.6148,47.6471,47.5826,47.6148,70787.0
2017-01-30 14:20:00,59.03,59.2,59.01,59.18,55544.0,47.6148,47.752,47.5987,47.7358,55544.0
2017-01-30 14:30:00,59.2,59.3,59.17,59.29,51735.0,47.752,47.8326,47.7278,47.8246,51735.0
2017-01-30 14:40:00,59.29,59.39,59.29,59.33,69121.0,47.8246,47.9052,47.8246,47.8568,69121.0
2017-01-30 14:50:00,59.33,59.42,59.33,59.39,82950.0,47.8568,47.9294,47.8568,47.9052,82950.0
2017-01-30 15:00:00,59.39,59.4,59.23,59.24,99222.0,47.9052,47.9133,47.7762,47.7842,99222.0
2017-01-30 15:10:00,59.23,59.28,59.2,59.25,85855.0,47.7762,47.8165,47.752,47.7923,85855.0
2017-01-30 15:20:00,59.25,59.27,59.18,59.19,131518.0,47.7923,47.8084,47.7358,47.7439,131518.0
2017-01-30 15:30:00,59.19,59.24,59.17,59.21,204868.0,47.7439,47.7842,47.7278,47.76,204868.0
2017-01-30 15:40:00,59.21,59.29,59.16,59.23,260010.0,47.76,47.8246,47.7197,47.7762,260010.0
2017-01-30 15:50:00,59.22,59.25,59.13,59.13,751340.0,47.7681,47.7923,47.6955,47.6955,751340.0
2017-01-31 09:30:00,59.08,59.1,58.87,58.93,82301.0,47.6552,47.6713,47.4858,47.5342,82301.0
2017-01-31 09:40:00,58.91,59.0,58.76,58.79,48920.0,47.518,47.5906,47.397,47.4212,48920.0
2017-01-31 09:50:00,58.78,58.79,58.6,58.64,58424.0,47.4132,47.4212,47.268,47.3003,58424.0
2017-01-31 10:00:00,58.66,58.66,58.26,58.51,143645.0,47.3164,47.3164,46.9937,47.1954,143645.0
2017-01-31 10:10:00,58.5,58.56,58.49,58.56,39019.0,47.1873,47.2357,47.1793,47.2357,39019.0
2017-01-31 10:20:00,58.56,58.63,58.46,58.47,87621.0,47.2357,47.2922,47.1551,47.1631,87621.0
2017-01-31 10:30:00,58.48,58.53,58.44,58.46,71451.0,47.1712,47.2115,47.1389,47.1551,71451.0
2017-01-31 10:40:00,58.46,58.52,58.39,58.41,56367.0,47.1551,47.2035,47.0986,47.1147,56367.0
2017-01-31 10:50:00,58.41,58.52,58.39,58.5,56280.0,47.1147,47.2035,47.0986,47.1873,56280.0
2017-01-31 11:00:00,58.5,58.55,58.44,58.47,54539.0,47.1873,47.2277,47.1389,47.1631,54539.0
2017-01-31 11:10:00,58.47,58.54,58.47,58.5,178842.0,47.1631,47.2196,47.1631,47.1873,178842.0
2017-01-31 11:20:00,58.51,58.55,58.45,58.47,111246.0,47.1954,47.2277,47.147,47.1631,111246.0
2017-01-31 11:30:00,58.47,58.52,58.3,58.39,46246.0,47.1631,47.2035,47.026,47.0986,46246.0
2017-01-31 11:40:00,58.38,58.4,58.23,58.25,74585.0,47.0905,47.1067,46.9695,46.9857,74585.0
2017-01-31 11:50:00,58.25,58.34,58.25,58.32,58329.0,46.9857,47.0583,46.9857,47.0421,58329.0
2017-01-31 12:00:00,58.33,58.54,58.32,58.54,34992.0,47.0502,47.2196,47.0421,47.2196,34992.0
2017-01-31 12:10:00,58.53,58.53,58.47,58.5,95981.0,47.2115,47.2115,47.1631,47.1873,95981.0
2017-01-31 12:20:00,58.51,58.56,58.46,58.54,48637.0,47.1954,47.2357,47.1551,47.2196,48637.0
2017-01-31 12:30:00,58.54,58.56,58.49,58.52,43435.0,47.2196,47.2357,47.1793,47.2035,43435.0
2017-01-31 12:40:00,58.52,58.57,58.5,58.53,54290.0,47.2035,47.2438,47.1873,47.2115,54290.0
2017-01-31 12:50:00,58.53,58.57,58.47,58.48,33998.0,47.2115,47.2438,47.1631,47.1712,33998.0
2017-01-31 13:00:00,58.47,58.48,58.37,58.42,33639.0,47.1631,47.1712,47.0825,47.1228,33639.0
2017-01-31 13:10:00,58.42,58.43,58.32,58.43,53512.0,47.1228,47.1309,47.0421,47.1309,53512.0
2017-01-31 13:20:00,58.43,58.52,58.4,58.49,36810.0,47.1309,47.2035,47.1067,47.1793,36810.0
2017-01-31 13:30:00,58.49,58.52,58.47,58.48,52668.0,47.1793,47.2035,47.1631,47.1712,52668.0
2017-01-31 13:40:00,58.48,58.51,58.4,58.41,43718.0,47.1712,47.1954,47.1067,47.1147,43718.0
2017-01-31 13:50:00,58.41,58.45,58.37,58.41,57518.0,47.1147,47.147,47.0825,47.1147,57518.0
2017-01-31 14:00:00,58.42,58.46,58.36,58.37,70544.0,47.1228,47.1551,47.0744,47.0825,70544.0
2017-01-31 14:10:00,58.36,58.44,58.36,58.42,46749.0,47.0744,47.1389,47.0744,47.1228,46749.0
2017-01-31 14:20:00,58.43,58.47,58.42,58.46,75082.0,47.1309,47.1631,47.1228,47.1551,75082.0
2017-01-31 14:30:00,58.45,58.52,58.43,58.51,71827.0,47.147,47.2035,47.1309,47.1954,71827.0
2017-01-31 14:40:00,58.52,58.56,58.5,58.52,103077.0,47.2035,47.2357,47.1873,47.2035,103077.0
2017-01-31 14:50:00,58.52,58.57,58.49,58.56,87085.0,47.2035,47.2438,47.1793,47.2357,87085.0
2017-01-31 15:00:00,58.56,58.61,58.55,58.6,99642.0,47.2357,47.2761,47.2277,47.268,99642.0
2017-01-31 15:10:00,58.6,58.64,58.58,58.6,114856.0,47.268,47.3003,47.2519,47.268,114856.0
2017-01-31 15:20:00,58.6,58.66,58.59,58.6,123896.0,47.268,47.3164,47.2599,47.268,123896.0
2017-01-31 15:30:00,58.6,58.63,58.59,58.61,185971.0,47.268,47.2922,47.2599,47.2761,185971.0
2017-01-31 15:40:00,58.61,58.72,58.61,58.63,310850.0,47.2761,47.3648,47.2761,47.2922,310850.0
2017-01-31 15:50:00,58.63,58.67,58.58,58.64,523306.0,47.2922,47.3244,47.2519,47.3003,523306.0
2017-02-01 09:30:00,58.5,59.1,58.5,59.05,171865.0,47.1873,47.6713,47.1873,47.631,171865.0
2017-02-01 09:40:00,59.04,59.09,58.85,59.0,59606.0,47.6229,47.6632,47.4696,47.5906,59606.0
2017-02-01 09:50:00,58.99,59.04,58.74,58.74,80539.0,47.5826,47.6229,47.3809,47.3809,80539.0
2017-02-01 10:00:00,58.77,58.96,58.76,58.79,80779.0,47.4051,47.5584,47.397,47.4212,80779.0
2017-02-01 10:10:00,58.79,58.82,58.66,58.67,46437.0,47.4212,47.4454,47.3164,47.3244,46437.0
2017-02-01 10:20:00,58.7,58.75,58.6,58.65,32357.0,47.3486,47.389,47.268,47.3083,32357.0
2017-02-01 10:30:00,58.64,58.82,58.49,58.53,54739.0,47.3003,47.4454,47.1793,47.2115,54739.0
2017-02-01 10:40:00,58.54,58.68,58.53,58.68,43919.0,47.2196,47.3325,47.2115,47.3325,43919.0
2017-02-01 10:50:00,58.69,58.7,58.6,58.62,65952.0,47.3406,47.3486,47.268,47.2841,65952.0
2017-02-01 11:00:00,58.63,58.7,58.6,58.67,54049.0,47.2922,47.3486,47.268,47.3244,54049.0
2017-02-01 11:10:00,58.66,58.69,58.57,58.58,46014.0,47.3164,47.3406,47.2438,47.2519,46014.0
2017-02-01 11:20:00,58.57,58.62,58.52,58.53,122221.0,47.2438,47.2841,47.2035,47.2115,122221.0
2017-02-01 11:30:00,58.53,58.63,58.47,58.52,39520.0,47.2115,47.2922,47.1631,47.2035,39520.0
2017-02-01 11:40:00,58.52,58.62,58.42,58.43,52126.0,47.2035,47.2841,47.1228,47.1309,52126.0
2017-02-01 11:50:00,58.45,58.56,58.37,58.56,36674.0,47.147,47.2357,47.0825,47.2357,36674.0
2017-02-01 12:00:00,58.57,58.6,58.55,58.56,57571.0,47.2438,47.268,47.2277,47.2357,57571.0
2017-02-01 12:10:00,58.57,58.6,58.52,58.55,45390.0,47.2438,47.268,47.2035,47.2277,45390.0
2017-02-01 12:20:00,58.55,58.6,58.5,58.6,40706.0,47.2277,47.268,47.1873,47.268,40706.0
2017-02-01 12:30:00,58.6,58.66,58.56,58.59,50563.0,47.268,47.3164,47.2357,47.2599,50563.0
2017-02-01 12:40:00,58.59,58.62,58.57,58.6,29850.0,47.2599,47.2841,47.2438,47.268,29850.0
2017-02-01 12:50:00,58.6,58.6,58.52,58.53,30974.0,47.268,47.268,47.2035,47.2115,30974.0
2017-02-01 13:00:00,58.54,58.62,58.52,58.61,30496.0,47.2196,47.2841,47.2035,47.2761,30496.0
2017-02-01 13:10:00,58.6,58.64,58.54,58.6,25788.0,47.268,47.3003,47.2196,47.268,25788.0
2017-02-01 13:20:00,58.61,58.62,58.54,58.54,30788.0,47.2761,47.2841,47.2196,47.2196,30788.0
2017-02-01 13:30:00,58.54,58.59,58.51,58.56,32172.0,47.2196,47.2599,47.1954,47.2357,32172.0
2017-02-01 13:40:00,58.56,58.63,58.56,58.61,31405.0,47.2357,47.2922,47.2357,47.2761,31405.0
2017-02-01 13:50:00,58.61,58.63,58.49,58.6,42607.0,47.2761,47.2922,47.1793,47.268,42607.0
2017-02-01 14:00:00,58.58,58.7,58.44,58.6,67162.0,47.2519,47.3486,47.1389,47.268,67162.0
2017-02-01 14:10:00,58.61,58.77,58.61,58.76,57833.0,47.2761,47.4051,47.2761,47.397,57833.0
2017-02-01 14:20:00,58.76,58.84,58.69,58.82,36416.0,47.397,47.4616,47.3406,47.4454,36416.0
2017-02-01 14:30:00,58.83,58.84,58.65,58.71,49003.0,47.4535,47.4616,47.3083,47.3567,49003.0
2017-02-01 14:40:00,58.72,58.72,58.6,58.64,52536.0,47.3648,47.3648,47.268,47.3003,52536.0
2017-02-01 14:50:00,58.63,58.63,58.5,58.58,60550.0,47.2922,47.2922,47.1873,47.2519,60550.0
2017-02-01 15:00:00,58.59,58.69,58.57,58.63,53277.0,47.2599,47.3406,47.2438,47.2922,53277.0
2017-02-01 15:10:00,58.63,58.74,58.62,58.69,54871.0,47.2922,47.3809,47.2841,47.3406,54871.0
2017-02-01 15:20:00,58.7,58.85,58.7,58.83,82655.0,47.3486,47.4696,47.3486,47.4535,82655.0
2017-02-01 15:30:00,58.83,58.88,58.79,58.87,86589.0,47.4535,47.4938,47.4212,47.4858,86589.0
2017-02-01 15:40:00,58.87,58.95,58.81,58.85,135758.0,47.4858,47.5503,47.4374,47.4696,135758.0
2017-02-01 15:50:00,58.84,58.86,58.78,58.78,205038.0,47.4616,47.4777,47.4132,47.4132,205038.0
2017-02-02 09:30:00,58.61,59.07,58.46,59.05,369935.0,47.2761,47.6471,47.1551,47.631,369935.0
2017-02-02 09:40:00,59.05,59.1,58.64,58.64,134852.0,47.631,47.6713,47.3003,47.3003,134852.0
2017-02-02 09:50:00,58.63,58.64,58.42,58.54,204392.0,47.2922,47.3003,47.1228,47.2196,204392.0
2017-02-02 10:00:00,58.51,58.61,58.46,58.6,161957.0,47.1954,47.2761,47.1551,47.268,161957.0
2017-02-02 10:10:00,58.61,59.03,58.55,59.01,250723.0,47.2761,47.6148,47.2277,47.5987,250723.0
2017-02-02 10:20:00,58.99,59.07,58.7,58.73,120603.0,47.5826,47.6471,47.3486,47.3728,120603.0
2017-02-02 10:30:00,58.73,58.75,58.64,58.73,155511.0,47.3728,47.389,47.3003,47.3728,155511.0
2017-02-02 10:40:00,58.74,58.98,58.72,58.93,147839.0,47.3809,47.5745,47.3648,47.5342,147839.0
2017-02-02 10:50:00,58.93,59.0,58.89,58.97,121923.0,47.5342,47.5906,47.5019,47.5664,121923.0
2017-02-02 11:00:00,58.99,59.12,58.97,58.97,179387.0,47.5826,47.6874,47.5664,47.5664,179387.0
2017-02-02 11:10:00,58.97,58.98,58.7,58.71,93608.0,47.5664,47.5745,47.3486,47.3567,93608.0
2017-02-02 11:20:00,58.71,58.76,58.66,58.7,146157.0,47.3567,47.397,47.3164,47.3486,146157.0
2017-02-02 11:30:00,58.7,58.82,58.67,58.8,139902.0,47.3486,47.4454,47.3244,47.4293,139902.0
2017-02-02 11:40:00,58.79,58.87,58.66,58.66,122583.0,47.4212,47.4858,47.3164,47.3164,122583.0
2017-02-02 11:50:00,58.66,58.75,58.65,58.7,167088.0,47.3164,47.389,47.3083,47.3486,167088.0
2017-02-02 12:00:00,58.71,58.74,58.69,58.7,83672.0,47.3567,47.3809,47.3406,47.3486,83672.0
2017-02-02 12:10:00,58.7,58.77,58.69,58.74,94940.0,47.3486,47.4051,47.3406,47.3809,94940.0
2017-02-02 12:20:00,58.74,58.82,58.71,58.79,66548.0,47.3809,47.4454,47.3567,47.4212,66548.0
2017-02-02 12:30:00,58.78,58.83,58.74,58.78,85005.0,47.4132,47.4535,47.3809,47.4132,85005.0
2017-02-02 12:40:00,58.77,58.95,58.76,58.91,117417.0,47.4051,47.5503,47.397,47.518,117417.0
2017-02-02 12:50:00,58.91,58.97,58.86,58.97,74864.0,47.518,47.5664,47.4777,47.5664,74864.0
2017-02-02 13:00:00,58.96,58.98,58.91,58.95,80643.0,47.5584,47.5745,47.518,47.5503,80643.0
2017-02-02 13:10:00,58.95,59.02,58.92,58.98,96693.0,47.5503,47.6068,47.5261,47.5745,96693.0
2017-02-02 13:20:00,58.98,58.99,58.74,58.77,67650.0,47.5745,47.5826,47.3809,47.4051,67650.0
2017-02-02 13:30:00,58.77,58.81,58.74,58.8,60128.0,47.4051,47.4374,47.3809,47.4293,60128.0
2017-02-02 13:40:00,58.81,58.95,58.77,58.87,57326.0,47.4374,47.5503,47.4051,47.4858,57326.0
2017-02-02 13:50:00,58.86,59.08,58.84,59.02,156343.0,47.4777,47.6552,47.4616,47.6068,156343.0
2017-02-02 14:00:00,59.02,59.02,58.83,58.86,78081.0,47.6068,47.6068,47.4535,47.4777,78081.0
2017-02-02 14:10:00,58.86,59.07,58.81,59.04,119431.0,47.4777,47.6471,47.4374,47.6229,119431.0
2017-02-02 14:20:00,59.04,59.04,58.85,58.89,110092.0,47.6229,47.6229,47.4696,47.5019,110092.0
2017-02-02 14:30:00,58.88,58.98,58.86,58.96,119595.0,47.4938,47.5745,47.4777,47.5584,119595.0
2017-02-02 14:40:00,58.95,58.96,58.83,58.83,89702.0,47.5503,47.5584,47.4535,47.4535,89702.0
2017-02-02 14:50:00,58.83,58.86,58.78,58.8,90985.0,47.4535,47.4777,47.4132,47.4293,90985.0
2017-02-02 15:00:00,58.79,58.87,58.77,58.82,162933.0,47.4212,47.4858,47.4051,47.4454,162933.0
2017-02-02 15:10:00,58.82,58.95,58.81,58.94,154682.0,47.4454,47.5503,47.4374,47.5422,154682.0
2017-02-02 15:20:00,58.94,59.01,58.89,58.99,175246.0,47.5422,47.5987,47.5019,47.5826,175246.0
2017-02-02 15:30:00,58.99,59.02,58.78,58.8,217029.0,47.5826,47.6068,47.4132,47.4293,217029.0
2017-02-02 15:40:00,58.81,58.89,58.8,58.87,228950.0,47.4374,47.5019,47.4293,47.4858,228950.0
2017-02-02 15:50:00,58.87,58.89,58.83,58.89,346448.0,47.4858,47.5019,47.4535,47.5019,346448.0
2017-02-03 09:30:00,59.12,59.33,58.94,59.0,94175.0,47.6874,47.8568,47.5422,47.5906,94175.0
2017-02-03 09:40:00,59.0,59.16,58.84,59.1,42013.0,47.5906,47.7197,47.4616,47.6713,42013.0
2017-02-03 09:50:00,59.12,59.19,59.08,59.1,48084.0,47.6874,47.7439,47.6552,47.6713,48084.0
2017-02-03 10:00:00,59.12,59.33,59.11,59.26,75257.0,47.6874,47.8568,47.6794,47.8004,75257.0
2017-02-03 10:10:00,59.27,59.27,59.12,59.23,59585.0,47.8084,47.8084,47.6874,47.7762,59585.0
2017-02-03 10:20:00,59.24,59.33,59.17,59.23,71330.0,47.7842,47.8568,47.7278,47.7762,71330.0
2017-02-03 10:30:00,59.23,59.28,59.17,59.27,122241.0,47.7762,47.8165,47.7278,47.8084,122241.0
2017-02-03 10:40:00,59.26,59.38,59.23,59.38,58823.0,47.8004,47.8972,47.7762,47.8972,58823.0
2017-02-03 10:50:00,59.38,59.44,59.32,59.42,69320.0,47.8972,47.9455,47.8488,47.9294,69320.0
2017-02-03 11:00:00,59.43,59.49,59.41,59.46,53303.0,47.9375,47.9859,47.9213,47.9617,53303.0
2017-02-03 11:10:00,59.47,59.47,59.37,59.4,58612.0,47.9697,47.9697,47.8891,47.9133,58612.0
2017-02-03 11:20:00,59.4,59.41,59.2,59.25,45282.0,47.9133,47.9213,47.752,47.7923,45282.0
2017-02-03 11:30:00,59.24,59.31,59.19,59.21,60421.0,47.7842,47.8407,47.7439,47.76,60421.0
2017-02-03 11:40:00,59.21,59.32,59.19,59.31,97258.0,47.76,47.8488,47.7439,47.8407,97258.0
2017-02-03 11:50:00,59.31,59.31,59.22,59.25,52987.0,47.8407,47.8407,47.7681,47.7923,52987.0
2017-02-03 12:00:00,59.26,59.36,59.25,59.34,49325.0,47.8004,47.881,47.7923,47.8649,49325.0
2017-02-03 12:10:00,59.35,59.35,59.28,59.3,39217.0,47.873,47.873,47.8165,47.8326,39217.0
2017-02-03 12:20:00,59.3,59.34,59.24,59.26,42552.0,47.8326,47.8649,47.7842,47.8004,42552.0
2017-02-03 12:30:00,59.26,59.3,59.24,59.26,42322.0,47.8004,47.8326,47.7842,47.8004,42322.0
2017-02-03 12:40:00,59.25,59.28,59.24,59.25,70457.0,47.7923,47.8165,47.7842,47.7923,70457.0
2017-02-03 12:50:00,59.26,59.31,59.24,59.27,38006.0,47.8004,47.8407,47.7842,47.8084,38006.0
2017-02-03 13:00:00,59.27,59.34,59.24,59.3,80055.0,47.8084,47.8649,47.7842,47.8326,80055.0
2017-02-03 13:10:00,59.29,59.36,59.27,59.29,40028.0,47.8246,47.881,47.8084,47.8246,40028.0
2017-02-03 13:20:00,59.29,59.34,59.24,59.27,48948.0,47.8246,47.8649,47.7842,47.8084,48948.0
2017-02-03 13:30:00,59.28,59.32,59.24,59.26,57152.0,47.8165,47.8488,47.7842,47.8004,57152.0
2017-02-03 13:40:00,59.26,59.32,59.25,59.26,70035.0,47.8004,47.8488,47.7923,47.8004,70035.0
2017-02-03 13:50:00,59.26,59.32,59.25,59.29,40880.0,47.8004,47.8488,47.7923,47.8246,40880.0
2017-02-03 14:00:00,59.3,59.31,59.26,59.28,32615.0,47.8326,47.8407,47.8004,47.8165,32615.0
2017-02-03 14:10:00,59.28,59.32,59.25,59.25,41613.0,47.8165,47.8488,47.7923,47.7923,41613.0
2017-02-03 14:20:00,59.26,59.3,59.24,59.27,70894.0,47.8004,47.8326,47.7842,47.8084,70894.0
2017-02-03 14:30:00,59.27,59.28,59.25,59.26,40392.0,47.8084,47.8165,47.7923,47.8004,40392.0
2017-02-03 14:40:00,59.26,59.37,59.26,59.36,59012.0,47.8004,47.8891,47.8004,47.881,59012.0
2017-02-03 14:50:00,59.36,59.4,59.28,59.29,62543.0,47.881,47.9133,47.8165,47.8246,62543.0
2017-02-03 15:00:00,59.29,59.33,59.28,59.3,69997.0,47.8246,47.8568,47.8165,47.8326,69997.0
2017-02-03 15:10:00,59.3,59.33,59.27,59.28,81383.0,47.8326,47.8568,47.8084,47.8165,81383.0
2017-02-03 15:20:00,59.29,59.29,59.25,59.27,71442.0,47.8246,47.8246,47.7923,47.8084,71442.0
2017-02-03 15:30:00,59.27,59.36,59.27,59.36,72322.0,47.8084,47.881,47.8084,47.881,72322.0
2017-02-03 15:40:00,59.36,59.49,59.34,59.47,190013.0,47.881,47.9859,47.8649,47.9697,190013.0
2017-02-03 15:50:00,59.47,59.56,59.42,59.53,563163.0,47.9697,48.0423,47.9294,48.0181,563163.0
2017-02-06 09:30:00,59.3,59.5,59.28,59.35,117970.0,47.8326,47.9939,47.8165,47.873,117970.0
2017-02-06 09:40:00,59.35,59.43,59.29,59.39,109471.0,47.873,47.9375,47.8246,47.9052,109471.0
2017-02-06 09:50:00,59.39,59.46,59.35,59.41,65119.0,47.9052,47.9617,47.873,47.9213,65119.0
2017-02-06 10:00:00,59.42,59.47,59.34,59.37,186557.0,47.9294,47.9697,47.8649,47.8891,186557.0
2017-02-06 10:10:00,59.37,59.47,59.35,59.47,66087.0,47.8891,47.9697,47.873,47.9697,66087.0
2017-02-06 10:20:00,59.46,59.52,59.45,59.48,139989.0,47.9617,48.0101,47.9536,47.9778,139989.0
2017-02-06 10:30:00,59.48,59.49,59.39,59.4,221297.0,47.9778,47.9859,47.9052,47.9133,221297.0
2017-02-06 10:40:00,59.4,59.54,59.38,59.52,173514.0,47.9133,48.0262,47.8972,48.0101,173514.0
2017-02-06 10:50:00,59.52,59.6,59.51,59.54,110078.0,48.0101,48.0746,48.002,48.0262,110078.0
2017-02-06 11:00:00,59.54,59.6,59.51,59.56,145062.0,48.0262,48.0746,48.002,48.0423,145062.0
2017-02-06 11:10:00,59.57,59.64,59.52,59.54,95906.0,48.0504,48.1069,48.0101,48.0262,95906.0
2017-02-06 11:20:00,59.54,59.72,59.54,59.65,138612.0,48.0262,48.1714,48.0262,48.1149,138612.0
2017-02-06 11:30:00,59.65,59.71,59.57,59.59,195466.0,48.1149,48.1633,48.0504,48.0665,195466.0
2017-02-06 11:40:00,59.59,59.61,59.46,59.55,148432.0,48.0665,48.0827,47.9617,48.0343,148432.0
2017-02-06 11:50:00,59.55,59.63,59.54,59.61,123091.0,48.0343,48.0988,48.0262,48.0827,123091.0
2017-02-06 12:00:00,59.61,59.73,59.58,59.6,112422.0,48.0827,48.1795,48.0585,48.0746,112422.0
2017-02-06 12:10:00,59.59,59.73,59.58,59.71,107029.0,48.0665,48.1795,48.0585,48.1633,107029.0
2017-02-06 12:20:00,59.71,59.73,59.66,59.73,85563.0,48.1633,48.1795,48.123,48.1795,85563.0
2017-02-06 12:30:00,59.72,59.73,59.67,59.72,104920.0,48.1714,48.1795,48.1311,48.1714,104920.0
2017-02-06 12:40:00,59.72,59.76,59.71,59.73,89468.0,48.1714,48.2037,48.1633,48.1795,89468.0
2017-02-06 12:50:00,59.73,59.75,59.65,59.66,139294.0,48.1795,48.1956,48.1149,48.123,139294.0
2017-02-06 13:00:00,59.66,59.7,59.61,59.64,81317.0,48.123,48.1553,48.0827,48.1069,81317.0
2017-02-06 13:10:00,59.64,59.66,59.53,59.55,128667.0,48.1069,48.123,48.0181,48.0343,128667.0
2017-02-06 13:20:00,59.55,59.65,59.54,59.62,75694.0,48.0343,48.1149,48.0262,48.0907,75694.0
2017-02-06 13:30:00,59.62,59.68,59.56,59.57,73489.0,48.0907,48.1391,48.0423,48.0504,73489.0
2017-02-06 13:40:00,59.57,59.66,59.56,59.65,76440.0,48.0504,48.123,48.0423,48.1149,76440.0
2017-02-06 13:50:00,59.65,59.78,59.64,59.77,79883.0,48.1149,48.2198,48.1069,48.2117,79883.0
2017-02-06 14:00:00,59.76,59.93,59.73,59.9,225301.0,48.2037,48.3408,48.1795,48.3166,225301.0
2017-02-06 14:10:00,59.89,59.9,59.7,59.77,239842.0,48.3085,48.3166,48.1553,48.2117,239842.0
2017-02-06 14:20:00,59.77,59.78,59.66,59.72,105138.0,48.2117,48.2198,48.123,48.1714,105138.0
2017-02-06 14:30:00,59.71,59.82,59.71,59.75,136496.0,48.1633,48.2521,48.1633,48.1956,136496.0
2017-02-06 14:40:00,59.74,59.77,59.71,59.76,117702.0,48.1875,48.2117,48.1633,48.2037,117702.0
2017-02-06 14:50:00,59.77,59.77,59.68,59.68,98694.0,48.2117,48.2117,48.1391,48.1391,98694.0
2017-02-06 15:00:00,59.68,59.81,59.68,59.79,191107.0,48.1391,48.244,48.1391,48.2279,191107.0
2017-02-06 15:10:00,59.79,59.85,59.78,59.83,120618.0,48.2279,48.2763,48.2198,48.2601,120618.0
2017-02-06 15:20:00,59.83,59.9,59.82,59.89,95424.0,48.2601,48.3166,48.2521,48.3085,95424.0
2017-02-06 15:30:00,59.9,59.96,59.83,59.84,304132.0,48.3166,48.365,48.2601,48.2682,304132.0
2017-02-06 15:40:00,59.84,59.86,59.73,59.85,253251.0,48.2682,48.2843,48.1795,48.2763,253251.0
2017-02-06 15:50:00,59.85,59.93,59.82,59.87,463351.0,48.2763,48.3408,48.2521,48.2924,463351.0
2017-02-07 09:30:00,61.3,62.92,61.02,62.36,1708345.0,49.4459,50.7526,49.22,50.3009,1708345.0
2017-02-07 09:40:00,62.35,63.5,62.33,62.71,908767.0,50.2928,51.2204,50.2767,50.5832,908767.0
2017-02-07 09:50:00,62.72,63.18,62.65,63.08,398993.0,50.5913,50.9623,50.5348,50.8816,398993.0
2017-02-07 10:00:00,63.12,63.35,63.01,63.25,428478.0,50.9139,51.0994,50.8252,51.0188,428478.0
2017-02-07 10:10:00,63.25,63.25,62.66,62.75,358208.0,51.0188,51.0188,50.5429,50.6155,358208.0
2017-02-07 10:20:00,62.75,63.0,62.44,62.9,428810.0,50.6155,50.8171,50.3654,50.7365,428810.0
2017-02-07 10:30:00,62.9,62.99,62.63,62.91,117594.0,50.7365,50.8091,50.5187,50.7445,117594.0
2017-02-07 10:40:00,62.92,63.0,62.83,62.93,153798.0,50.7526,50.8171,50.68,50.7607,153798.0
2017-02-07 10:50:00,62.94,63.0,62.7,62.73,191216.0,50.7687,50.8171,50.5751,50.5993,191216.0
2017-02-07 11:00:00,62.71,62.87,62.66,62.76,103189.0,50.5832,50.7123,50.5429,50.6235,103189.0
2017-02-07 11:10:00,62.77,62.83,62.54,62.78,220053.0,50.6316,50.68,50.4461,50.6397,220053.0
2017-02-07 11:20:00,62.77,62.77,62.56,62.6,135938.0,50.6316,50.6316,50.4622,50.4945,135938.0
2017-02-07 11:30:00,62.6,62.7,62.59,62.61,151918.0,50.4945,50.5751,50.4864,50.5025,151918.0
2017-02-07 11:40:00,62.61,62.82,62.58,62.81,141909.0,50.5025,50.6719,50.4783,50.6639,141909.0
2017-02-07 11:50:00,62.8,62.89,62.66,62.83,175280.0,50.6558,50.7284,50.5429,50.68,175280.0
2017-02-07 12:00:00,62.84,62.9,62.75,62.79,58999.0,50.6881,50.7365,50.6155,50.6477,58999.0
2017-02-07 12:10:00,62.8,62.89,62.62,62.67,99738.0,50.6558,50.7284,50.5106,50.5509,99738.0
2017-02-07 12:20:00,62.66,62.72,62.58,62.62,149442.0,50.5429,50.5913,50.4783,50.5106,149442.0
2017-02-07 12:30:00,62.61,62.64,62.26,62.44,230559.0,50.5025,50.5267,50.2202,50.3654,230559.0
2017-02-07 12:40:00,62.46,62.51,62.38,62.45,214871.0,50.3815,50.4219,50.317,50.3735,214871.0
2017-02-07 12:50:00,62.44,62.46,62.28,62.35,158327.0,50.3654,50.3815,50.2364,50.2928,158327.0
2017-02-07 13:00:00,62.34,62.35,62.28,62.3,141198.0,50.2847,50.2928,50.2364,50.2525,141198.0
2017-02-07 13:10:00,62.31,62.45,62.29,62.45,179840.0,50.2605,50.3735,50.2444,50.3735,179840.0
2017-02-07 13:20:00,62.44,62.48,62.35,62.47,157645.0,50.3654,50.3977,50.2928,50.3896,157645.0
2017-02-07 13:30:00,62.46,62.48,62.29,62.38,130192.0,50.3815,50.3977,50.2444,50.317,130192.0
2017-02-07 13:40:00,62.39,62.41,62.3,62.32,71555.0,50.3251,50.3412,50.2525,50.2686,71555.0
2017-02-07 13:50:00,62.32,62.36,62.29,62.31,106319.0,50.2686,50.3009,50.2444,50.2605,106319.0
2017-02-07 14:00:00,62.32,62.41,62.31,62.4,93663.0,50.2686,50.3412,50.2605,50.3331,93663.0
2017-02-07 14:10:00,62.4,62.62,62.32,62.59,166314.0,50.3331,50.5106,50.2686,50.4864,166314.0
2017-02-07 14:20:00,62.62,62.65,62.42,62.48,123018.0,50.5106,50.5348,50.3493,50.3977,123018.0
2017-02-07 14:30:00,62.48,62.59,62.48,62.49,103266.0,50.3977,50.4864,50.3977,50.4057,103266.0
2017-02-07 14:40:00,62.49,62.51,62.38,62.46,90349.0,50.4057,50.4219,50.317,50.3815,90349.0
2017-02-07 14:50:00,62.47,62.55,62.39,62.49,104966.0,50.3896,50.4541,50.3251,50.4057,104966.0
2017-02-07 15:00:00,62.49,62.66,62.48,62.59,153102.0,50.4057,50.5429,50.3977,50.4864,153102.0
2017-02-07 15:10:00,62.59,62.6,62.47,62.55,93754.0,50.4864,50.4945,50.3896,50.4541,93754.0
2017-02-07 15:20:00,62.55,62.58,62.49,62.52,132808.0,50.4541,50.4783,50.4057,50.4299,132808.0
2017-02-07 15:30:00,62.51,62.55,62.49,62.52,195910.0,50.4219,50.4541,50.4057,50.4299,195910.0
2017-02-07 15:40:00,62.52,62.54,62.49,62.5,335221.0,50.4299,50.4461,50.4057,50.4138,335221.0
2017-02-07 15:50:00,62.5,62.63,62.43,62.54,625179.0,50.4138,50.5187,50.3573,50.4461,625179.0
2017-02-08 09:30:00,62.0,62.19,61.83,62.08,345829.0,50.0105,50.1638,49.8734,50.075,345829.0
2017-02-08 09:40:00,62.1,62.12,61.67,61.74,245119.0,50.0912,50.1073,49.7443,49.8008,245119.0
2017-02-08 09:50:00,61.74,61.9,61.7,61.81,110476.0,49.8008,49.9298,49.7685,49.8572,110476.0
2017-02-08 10:00:00,61.8,61.85,61.73,61.75,228600.0,49.8492,49.8895,49.7927,49.8088,228600.0
2017-02-08 10:10:00,61.75,61.94,61.75,61.91,138727.0,49.8088,49.9621,49.8088,49.9379,138727.0
2017-02-08 10:20:00,61.91,61.92,61.85,61.88,107476.0,49.9379,49.946,49.8895,49.9137,107476.0
2017-02-08 10:30:00,61.89,62.07,61.88,62.04,135970.0,49.9218,50.067,49.9137,50.0428,135970.0
2017-02-08 10:40:00,62.05,62.48,62.01,62.41,116561.0,50.0508,50.3977,50.0186,50.3412,116561.0
2017-02-08 10:50:00,62.41,62.51,62.4,62.5,98162.0,50.3412,50.4219,50.3331,50.4138,98162.0
2017-02-08 11:00:00,62.5,62.51,62.3,62.38,176755.0,50.4138,50.4219,50.2525,50.317,176755.0
2017-02-08 11:10:00,62.39,62.41,62.19,62.23,101076.0,50.3251,50.3412,50.1638,50.196,101076.0
2017-02-08 11:20:00,62.24,62.4,62.23,62.4,63628.0,50.2041,50.3331,50.196,50.3331,63628.0
2017-02-08 11:30:00,62.4,62.4,62.27,62.35,80676.0,50.3331,50.3331,50.2283,50.2928,80676.0
2017-02-08 11:40:00,62.35,62.41,62.29,62.37,78787.0,50.2928,50.3412,50.2444,50.3089,78787.0
2017-02-08 11:50:00,62.37,62.39,62.28,62.33,72223.0,50.3089,50.3251,50.2364,50.2767,72223.0
2017-02-08 12:00:00,62.33,62.42,62.33,62.37,96140.0,50.2767,50.3493,50.2767,50.3089,96140.0
2017-02-08 12:10:00,62.37,62.4,62.31,62.34,57899.0,50.3089,50.3331,50.2605,50.2847,57899.0
2017-02-08 12:20:00,62.34,62.41,62.34,62.38,84533.0,50.2847,50.3412,50.2847,50.317,84533.0
2017-02-08 12:30:00,62.37,62.39,62.23,62.24,63734.0,50.3089,50.3251,50.196,50.2041,63734.0
2017-02-08 12:40:00,62.23,62.29,62.18,62.2,61635.0,50.196,50.2444,50.1557,50.1718,61635.0
2017-02-08 12:50:00,62.2,62.29,62.17,62.28,91678.0,50.1718,50.2444,50.1476,50.2364,91678.0
2017-02-08 13:00:00,62.29,62.37,62.28,62.29,57087.0,50.2444,50.3089,50.2364,50.2444,57087.0
2017-02-08 13:10:00,62.28,62.35,62.22,62.33,118642.0,50.2364,50.2928,50.188,50.2767,118642.0
2017-02-08 13:20:00,62.34,62.39,62.3,62.33,62615.0,50.2847,50.3251,50.2525,50.2767,62615.0
2017-02-08 13:30:00,62.33,62.4,62.32,62.38,77563.0,50.2767,50.3331,50.2686,50.317,77563.0
2017-02-08 13:40:00,62.38,62.42,62.34,62.39,93032.0,50.317,50.3493,50.2847,50.3251,93032.0
2017-02-08 13:50:00,62.39,62.42,62.37,62.39,80249.0,50.3251,50.3493,50.3089,50.3251,80249.0
2017-02-08 14:00:00,62.38,62.39,62.19,62.2,100675.0,50.317,50.3251,50.1638,50.1718,100675.0
2017-02-08 14:10:00,62.19,62.3,62.19,62.29,94844.0,50.1638,50.2525,50.1638,50.2444,94844.0
2017-02-08 14:20:00,62.29,62.31,62.15,62.18,83901.0,50.2444,50.2605,50.1315,50.1557,83901.0
2017-02-08 14:30:00,62.18,62.29,62.14,62.25,116819.0,50.1557,50.2444,50.1234,50.2122,116819.0
2017-02-08 14:40:00,62.25,62.26,62.2,62.25,68701.0,50.2122,50.2202,50.1718,50.2122,68701.0
2017-02-08 14:50:00,62.25,62.37,62.25,62.3,106981.0,50.2122,50.3089,50.2122,50.2525,106981.0
2017-02-08 15:00:00,62.3,62.31,62.18,62.26,87854.0,50.2525,50.2605,50.1557,50.2202,87854.0
2017-02-08 15:10:00,62.26,62.33,62.21,62.3,114435.0,50.2202,50.2767,50.1799,50.2525,114435.0
2017-02-08 15:20:00,62.29,62.33,62.22,62.33,132342.0,50.2444,50.2767,50.188,50.2767,132342.0
2017-02-08 15:30:00,62.33,62.36,62.29,62.35,143410.0,50.2767,50.3009,50.2444,50.2928,143410.0
2017-02-08 15:40:00,62.35,62.41,62.35,62.37,234166.0,50.2928,50.3412,50.2928,50.3089,234166.0
2017-02-08 15:50:00,62.37,62.44,62.31,62.43,492697.0,50.3089,50.3654,50.2605,50.3573,492697.0
2017-02-09 09:30:00,62.59,62.67,62.47,62.56,114117.0,50.4864,50.5509,50.3896,50.4622,114117.0
2017-02-09 09:40:00,62.53,62.7,62.53,62.59,78938.0,50.438,50.5751,50.438,50.4864,78938.0
2017-02-09 09:50:00,62.59,62.8,62.46,62.79,89333.0,50.4864,50.6558,50.3815,50.6477,89333.0
2017-02-09 10:00:00,62.79,62.93,62.76,62.93,62158.0,50.6477,50.7607,50.6235,50.7607,62158.0
2017-02-09 10:10:00,62.93,63.0,62.83,62.97,80929.0,50.7607,50.8171,50.68,50.7929,80929.0
2017-02-09 10:20:00,62.97,63.09,62.94,63.0,86462.0,50.7929,50.8897,50.7687,50.8171,86462.0
2017-02-09 10:30:00,63.0,63.18,63.0,63.1,79223.0,50.8171,50.9623,50.8171,50.8978,79223.0
2017-02-09 10:40:00,63.11,63.29,63.11,63.28,82081.0,50.9058,51.051,50.9058,51.043,82081.0
2017-02-09 10:50:00,63.27,63.3,63.18,63.29,72968.0,51.0349,51.0591,50.9623,51.051,72968.0
2017-02-09 11:00:00,63.29,63.35,63.2,63.32,103900.0,51.051,51.0994,50.9784,51.0752,103900.0
2017-02-09 11:10:00,63.32,63.36,63.24,63.29,78425.0,51.0752,51.1075,51.0107,51.051,78425.0
2017-02-09 11:20:00,63.29,63.45,63.26,63.42,78776.0,51.051,51.1801,51.0268,51.1559,78776.0
2017-02-09 11:30:00,63.42,63.48,63.33,63.35,101339.0,51.1559,51.2043,51.0833,51.0994,101339.0
2017-02-09 11:40:00,63.35,63.4,63.24,63.29,57740.0,51.0994,51.1398,51.0107,51.051,57740.0
2017-02-09 11:50:00,63.29,63.31,63.22,63.29,52241.0,51.051,51.0672,50.9946,51.051,52241.0
2017-02-09 12:00:00,63.3,63.33,63.27,63.31,64424.0,51.0591,51.0833,51.0349,51.0672,64424.0
2017-02-09 12:10:00,63.32,63.4,63.32,63.34,59109.0,51.0752,51.1398,51.0752,51.0914,59109.0
2017-02-09 12:20:00,63.34,63.34,63.25,63.31,62748.0,51.0914,51.0914,51.0188,51.0672,62748.0
2017-02-09 12:30:00,63.32,63.33,63.13,63.14,117373.0,51.0752,51.0833,50.922,50.93,117373.0
2017-02-09 12:40:00,63.14,63.17,63.03,63.04,79836.0,50.93,50.9542,50.8413,50.8494,79836.0
2017-02-09 12:50:00,63.04,63.08,63.02,63.03,40264.0,50.8494,50.8816,50.8333,50.8413,40264.0
2017-02-09 13:00:00,63.02,63.02,62.91,62.99,69749.0,50.8333,50.8333,50.7445,50.8091,69749.0
2017-02-09 13:10:00,63.0,63.02,62.96,62.96,44322.0,50.8171,50.8333,50.7849,50.7849,44322.0
2017-02-09 13:20:00,62.95,63.04,62.95,63.04,44076.0,50.7768,50.8494,50.7768,50.8494,44076.0
2017-02-09 13:30:00,63.05,63.05,62.93,62.96,36305.0,50.8574,50.8574,50.7607,50.7849,36305.0
2017-02-09 13:40:00,62.96,62.99,62.91,62.92,43908.0,50.7849,50.8091,50.7445,50.7526,43908.0
2017-02-09 13:50:00,62.93,62.95,62.87,62.91,35413.0,50.7607,50.7768,50.7123,50.7445,35413.0
2017-02-09 14:00:00,62.9,62.95,62.9,62.94,50983.0,50.7365,50.7768,50.7365,50.7687,50983.0
2017-02-09 14:10:00,62.94,62.95,62.89,62.91,41159.0,50.7687,50.7768,50.7284,50.7445,41159.0
2017-02-09 14:20:00,62.91,62.96,62.9,62.93,40637.0,50.7445,50.7849,50.7365,50.7607,40637.0
2017-02-09 14:30:00,62.92,62.98,62.91,62.98,49173.0,50.7526,50.801,50.7445,50.801,49173.0
2017-02-09 14:40:00,62.97,62.98,62.91,62.93,43820.0,50.7929,50.801,50.7445,50.7607,43820.0
2017-02-09 14:50:00,62.92,62.93,62.87,62.91,54460.0,50.7526,50.7607,50.7123,50.7445,54460.0
2017-02-09 15:00:00,62.9,62.96,62.9,62.91,69209.0,50.7365,50.7849,50.7365,50.7445,69209.0
2017-02-09 15:10:00,62.91,62.92,62.85,62.86,59937.0,50.7445,50.7526,50.6961,50.7042,59937.0
2017-02-09 15:20:00,62.86,62.87,62.81,62.82,74196.0,50.7042,50.7123,50.6639,50.6719,74196.0
2017-02-09 15:30:00,62.81,62.82,62.75,62.81,93481.0,50.6639,50.6719,50.6155,50.6639,93481.0
2017-02-09 15:40:00,62.8,62.81,62.76,62.77,132506.0,50.6558,50.6639,50.6235,50.6316,132506.0
2017-02-09 15:50:00,62.77,62.77,62.7,62.72,249606.0,50.6316,50.6316,50.5751,50.5913,249606.0
2017-02-10 09:30:00,62.69,63.18,62.69,63.04,257819.0,50.5671,50.9623,50.5671,50.8494,257819.0
2017-02-10 09:40:00,63.03,63.05,62.9,63.01,55628.0,50.8413,50.8574,50.7365,50.8252,55628.0
2017-02-10 09:50:00,63.01,63.13,62.96,63.0,76830.0,50.8252,50.922,50.7849,50.8171,76830.0
2017-02-10 10:00:00,63.0,63.05,62.92,63.01,95121.0,50.8171,50.8574,50.7526,50.8252,95121.0
2017-02-10 10:10:00,63.01,63.01,62.82,62.84,94235.0,50.8252,50.8252,50.6719,50.6881,94235.0
2017-02-10 10:20:00,62.84,62.95,62.82,62.92,37385.0,50.6881,50.7768,50.6719,50.7526,37385.0
2017-02-10 10:30:00,62.93,63.11,62.91,63.07,88503.0,50.7607,50.9058,50.7445,50.8736,88503.0
2017-02-10 10:40:00,63.06,63.09,62.95,62.96,97955.0,50.8655,50.8897,50.7768,50.7849,97955.0
2017-02-10 10:50:00,62.95,63.02,62.92,62.96,145945.0,50.7768,50.8333,50.7526,50.7849,145945.0
2017-02-10 11:00:00,62.96,63.0,62.9,62.96,122058.0,50.7849,50.8171,50.7365,50.7849,122058.0
2017-02-10 11:10:00,62.96,63.09,62.93,63.09,272305.0,50.7849,50.8897,50.7607,50.8897,272305.0
2017-02-10 11:20:00,63.08,63.18,63.05,63.13,106273.0,50.8816,50.9623,50.8574,50.922,106273.0
2017-02-10 11:30:00,63.13,63.27,63.11,63.25,71674.0,50.922,51.0349,50.9058,51.0188,71674.0
2017-02-10 11:40:00,63.24,63.36,63.21,63.35,77224.0,51.0107,51.1075,50.9865,51.0994,77224.0
2017-02-10 11:50:00,63.35,63.4,63.28,63.29,82214.0,51.0994,51.1398,51.043,51.051,82214.0
2017-02-10 12:00:00,63.29,63.34,63.24,63.3,65813.0,51.051,51.0914,51.0107,51.0591,65813.0
2017-02-10 12:10:00,63.31,63.33,63.27,63.33,34125.0,51.0672,51.0833,51.0349,51.0833,34125.0
2017-02-10 12:20:00,63.33,63.34,63.27,63.33,36137.0,51.0833,51.0914,51.0349,51.0833,36137.0
2017-02-10 12:30:00,63.32,63.39,63.32,63.34,46716.0,51.0752,51.1317,51.0752,51.0914,46716.0
2017-02-10 12:40:00,63.34,63.38,63.3,63.37,54225.0,51.0914,51.1236,51.0591,51.1156,54225.0
2017-02-10 12:50:00,63.38,63.38,63.29,63.31,125308.0,51.1236,51.1236,51.051,51.0672,125308.0
2017-02-10 13:00:00,63.32,63.34,63.27,63.33,49968.0,51.0752,51.0914,51.0349,51.0833,49968.0
2017-02-10 13:10:00,63.32,63.35,63.24,63.24,73028.0,51.0752,51.0994,51.0107,51.0107,73028.0
2017-02-10 13:20:00,63.25,63.31,63.2,63.21,49681.0,51.0188,51.0672,50.9784,50.9865,49681.0
2017-02-10 13:30:00,63.21,63.22,63.14,63.16,74378.0,50.9865,50.9946,50.93,50.9462,74378.0
2017-02-10 13:40:00,63.16,63.23,63.1,63.23,53133.0,50.9462,51.0026,50.8978,51.0026,53133.0
2017-02-10 13:50:00,63.23,63.23,63.11,63.12,52882.0,51.0026,51.0026,50.9058,50.9139,52882.0
2017-02-10 14:00:00,63.12,63.18,63.1,63.18,49964.0,50.9139,50.9623,50.8978,50.9623,49964.0
2017-02-10 14:10:00,63.18,63.27,63.18,63.25,60369.0,50.9623,51.0349,50.9623,51.0188,60369.0
2017-02-10 14:20:00,63.26,63.31,63.23,63.23,40875.0,51.0268,51.0672,51.0026,51.0026,40875.0
2017-02-10 14:30:00,63.24,63.24,63.1,63.13,69379.0,51.0107,51.0107,50.8978,50.922,69379.0
2017-02-10 14:40:00,63.13,63.26,63.12,63.25,42658.0,50.922,51.0268,50.9139,51.0188,42658.0
2017-02-10 14:50:00,63.25,63.25,63.18,63.22,57678.0,51.0188,51.0188,50.9623,50.9946,57678.0
2017-02-10 15:00:00,63.22,63.23,63.16,63.22,63336.0,50.9946,51.0026,50.9462,50.9946,63336.0
2017-02-10 15:10:00,63.22,63.25,63.2,63.25,53413.0,50.9946,51.0188,50.9784,51.0188,53413.0
2017-02-10 15:20:00,63.24,63.32,63.21,63.29,66480.0,51.0107,51.0752,50.9865,51.051,66480.0
2017-02-10 15:30:00,63.3,63.34,63.28,63.31,105624.0,51.0591,51.0914,51.043,51.0672,105624.0
2017-02-10 15:40:00,63.31,63.33,63.26,63.3,125941.0,51.0672,51.0833,51.0268,51.0591,125941.0
2017-02-10 15:50:00,63.31,63.31,63.23,63.26,197465.0,51.0672,51.0672,51.0026,51.0268,197465.0
2017-02-13 09:30:00,63.45,63.98,63.45,63.86,190930.0,51.1801,51.6076,51.1801,51.5108,190930.0
2017-02-13 09:40:00,63.86,64.03,63.84,63.91,150105.0,51.5108,51.6479,51.4947,51.5511,150105.0
2017-02-13 09:50:00,63.92,63.92,63.67,63.71,81147.0,51.5592,51.5592,51.3576,51.3898,81147.0
2017-02-13 10:00:00,63.7,63.73,63.6,63.72,96966.0,51.3818,51.406,51.3011,51.3979,96966.0
2017-02-13 10:10:00,63.72,63.77,63.58,63.67,68342.0,51.3979,51.4382,51.285,51.3576,68342.0
2017-02-13 10:20:00,63.69,63.83,63.68,63.83,61900.0,51.3737,51.4866,51.3656,51.4866,61900.0
2017-02-13 10:30:00,63.84,63.95,63.8,63.87,166857.0,51.4947,51.5834,51.4624,51.5189,166857.0
2017-02-13 10:40:00,63.86,64.0,63.86,63.98,83825.0,51.5108,51.6237,51.5108,51.6076,83825.0
2017-02-13 10:50:00,63.98,63.98,63.86,63.94,67468.0,51.6076,51.6076,51.5108,51.5753,67468.0
2017-02-13 11:00:00,63.95,63.98,63.9,63.96,65182.0,51.5834,51.6076,51.5431,51.5915,65182.0
2017-02-13 11:10:00,63.96,63.99,63.95,63.99,120874.0,51.5915,51.6157,51.5834,51.6157,120874.0
2017-02-13 11:20:00,63.98,64.14,63.96,64.08,85292.0,51.6076,51.7367,51.5915,51.6883,85292.0
2017-02-13 11:30:00,64.07,64.13,64.0,64.02,59670.0,51.6802,51.7286,51.6237,51.6399,59670.0
2017-02-13 11:40:00,64.02,64.09,63.99,64.08,69812.0,51.6399,51.6963,51.6157,51.6883,69812.0
2017-02-13 11:50:00,64.08,64.08,64.02,64.05,89969.0,51.6883,51.6883,51.6399,51.6641,89969.0
2017-02-13 12:00:00,64.05,64.09,64.05,64.06,44663.0,51.6641,51.6963,51.6641,51.6721,44663.0
2017-02-13 12:10:00,64.06,64.11,64.05,64.11,58069.0,51.6721,51.7125,51.6641,51.7125,58069.0
2017-02-13 12:20:00,64.1,64.11,64.03,64.06,47353.0,51.7044,51.7125,51.6479,51.6721,47353.0
2017-02-13 12:30:00,64.05,64.1,64.02,64.07,48929.0,51.6641,51.7044,51.6399,51.6802,48929.0
2017-02-13 12:40:00,64.07,64.11,64.04,64.06,62910.0,51.6802,51.7125,51.656,51.6721,62910.0
2017-02-13 12:50:00,64.06,64.1,64.04,64.09,65703.0,51.6721,51.7044,51.656,51.6963,65703.0
2017-02-13 13:00:00,64.09,64.11,64.07,64.11,58055.0,51.6963,51.7125,51.6802,51.7125,58055.0
2017-02-13 13:10:00,64.1,64.21,64.08,64.2,62664.0,51.7044,51.7931,51.6883,51.7851,62664.0
2017-02-13 13:20:00,64.2,64.27,64.19,64.23,69092.0,51.7851,51.8415,51.777,51.8093,69092.0
2017-02-13 13:30:00,64.24,64.28,64.19,64.22,47270.0,51.8173,51.8496,51.777,51.8012,47270.0
2017-02-13 13:40:00,64.22,64.23,64.18,64.19,56974.0,51.8012,51.8093,51.7689,51.777,56974.0
2017-02-13 13:50:00,64.19,64.21,64.14,64.14,69971.0,51.777,51.7931,51.7367,51.7367,69971.0
2017-02-13 14:00:00,64.15,64.15,64.08,64.12,75605.0,51.7447,51.7447,51.6883,51.7205,75605.0
2017-02-13 14:10:00,64.12,64.17,64.11,64.14,52739.0,51.7205,51.7609,51.7125,51.7367,52739.0
2017-02-13 14:20:00,64.15,64.16,64.11,64.16,39394.0,51.7447,51.7528,51.7125,51.7528,39394.0
2017-02-13 14:30:00,64.16,64.16,64.09,64.09,57774.0,51.7528,51.7528,51.6963,51.6963,57774.0
2017-02-13 14:40:00,64.1,64.11,64.07,64.1,53932.0,51.7044,51.7125,51.6802,51.7044,53932.0
2017-02-13 14:50:00,64.1,64.1,64.03,64.06,44735.0,51.7044,51.7044,51.6479,51.6721,44735.0
2017-02-13 15:00:00,64.06,64.06,63.96,64.0,88908.0,51.6721,51.6721,51.5915,51.6237,88908.0
2017-02-13 15:10:00,64.0,64.03,64.0,64.01,56093.0,51.6237,51.6479,51.6237,51.6318,56093.0
2017-02-13 15:20:00,64.01,64.02,63.99,64.0,120450.0,51.6318,51.6399,51.6157,51.6237,120450.0
2017-02-13 15:30:00,64.0,64.1,64.0,64.09,104246.0,51.6237,51.7044,51.6237,51.6963,104246.0
2017-02-13 15:40:00,64.09,64.13,64.07,64.13,200612.0,51.6963,51.7286,51.6802,51.7286,200612.0
2017-02-13 15:50:00,64.13,64.18,64.1,64.15,420426.0,51.7286,51.7689,51.7044,51.7447,420426.0
2017-02-14 09:30:00,63.69,64.08,63.61,63.69,303772.0,51.3737,51.6883,51.3092,51.3737,303772.0
2017-02-14 09:40:00,63.71,63.82,63.55,63.6,108251.0,51.3898,51.4785,51.2608,51.3011,108251.0
2017-02-14 09:50:00,63.61,63.75,63.61,63.71,82519.0,51.3092,51.4221,51.3092,51.3898,82519.0
2017-02-14 10:00:00,63.72,63.93,63.71,63.89,79817.0,51.3979,51.5673,51.3898,51.535,79817.0
2017-02-14 10:10:00,63.88,64.15,63.86,64.12,150883.0,51.5269,51.7447,51.5108,51.7205,150883.0
2017-02-14 10:20:00,64.12,64.15,63.95,64.03,81820.0,51.7205,51.7447,51.5834,51.6479,81820.0
2017-02-14 10:30:00,64.02,64.09,63.92,64.05,68986.0,51.6399,51.6963,51.5592,51.6641,68986.0
2017-02-14 10:40:00,64.06,64.17,64.01,64.14,84501.0,51.6721,51.7609,51.6318,51.7367,84501.0
2017-02-14 10:50:00,64.15,64.23,64.14,64.22,75826.0,51.7447,51.8093,51.7367,51.8012,75826.0
2017-02-14 11:00:00,64.21,64.23,63.99,64.03,89608.0,51.7931,51.8093,51.6157,51.6479,89608.0
2017-02-14 11:10:00,64.04,64.09,63.96,64.01,111018.0,51.656,51.6963,51.5915,51.6318,111018.0
2017-02-14 11:20:00,64.02,64.05,63.98,64.01,76337.0,51.6399,51.6641,51.6076,51.6318,76337.0
2017-02-14 11:30:00,64.01,64.07,63.95,63.97,82115.0,51.6318,51.6802,51.5834,51.5995,82115.0
2017-02-14 11:40:00,63.98,63.99,63.91,63.91,56245.0,51.6076,51.6157,51.5511,51.5511,56245.0
2017-02-14 11:50:00,63.92,64.12,63.92,64.09,86098.0,51.5592,51.7205,51.5592,51.6963,86098.0
2017-02-14 12:00:00,64.08,64.11,63.99,64.02,50273.0,51.6883,51.7125,51.6157,51.6399,50273.0
2017-02-14 12:10:00,64.03,64.08,64.0,64.06,64179.0,51.6479,51.6883,51.6237,51.6721,64179.0
2017-02-14 12:20:00,64.06,64.14,64.0,64.07,94049.0,51.6721,51.7367,51.6237,51.6802,94049.0
2017-02-14 12:30:00,64.08,64.1,64.01,64.03,38788.0,51.6883,51.7044,51.6318,51.6479,38788.0
2017-02-14 12:40:00,64.03,64.12,64.03,64.07,45173.0,51.6479,51.7205,51.6479,51.6802,45173.0
2017-02-14 12:50:00,64.07,64.19,64.07,64.19,46623.0,51.6802,51.777,51.6802,51.777,46623.0
2017-02-14 13:00:00,64.19,64.35,64.18,64.33,90753.0,51.777,51.9061,51.7689,51.8899,90753.0
2017-02-14 13:10:00,64.33,64.37,64.23,64.23,70590.0,51.8899,51.9222,51.8093,51.8093,70590.0
2017-02-14 13:20:00,64.23,64.27,64.17,64.2,62367.0,51.8093,51.8415,51.7609,51.7851,62367.0
2017-02-14 13:30:00,64.2,64.21,64.09,64.1,54530.0,51.7851,51.7931,51.6963,51.7044,54530.0
2017-02-14 13:40:00,64.1,64.16,64.09,64.14,51024.0,51.7044,51.7528,51.6963,51.7367,51024.0
2017-02-14 13:50:00,64.15,64.26,64.15,64.25,64264.0,51.7447,51.8335,51.7447,51.8254,64264.0
2017-02-14 14:00:00,64.24,64.29,64.22,64.22,71680.0,51.8173,51.8577,51.8012,51.8012,71680.0
2017-02-14 14:10:00,64.23,64.25,64.17,64.2,61383.0,51.8093,51.8254,51.7609,51.7851,61383.0
2017-02-14 14:20:00,64.2,64.21,64.11,64.13,50007.0,51.7851,51.7931,51.7125,51.7286,50007.0
2017-02-14 14:30:00,64.12,64.16,64.08,64.14,68180.0,51.7205,51.7528,51.6883,51.7367,68180.0
2017-02-14 14:40:00,64.14,64.19,64.09,64.11,43544.0,51.7367,51.777,51.6963,51.7125,43544.0
2017-02-14 14:50:00,64.11,64.14,64.09,64.12,64940.0,51.7125,51.7367,51.6963,51.7205,64940.0
2017-02-14 15:00:00,64.12,64.21,64.11,64.19,56633.0,51.7205,51.7931,51.7125,51.777,56633.0
2017-02-14 15:10:00,64.19,64.2,64.15,64.16,68393.0,51.777,51.7851,51.7447,51.7528,68393.0
2017-02-14 15:20:00,64.16,64.19,64.13,64.17,73389.0,51.7528,51.777,51.7286,51.7609,73389.0
2017-02-14 15:30:00,64.17,64.18,64.11,64.15,88761.0,51.7609,51.7689,51.7125,51.7447,88761.0
2017-02-14 15:40:00,64.15,64.21,64.12,64.13,136438.0,51.7447,51.7931,51.7205,51.7286,136438.0
2017-02-14 15:50:00,64.13,64.19,64.1,64.15,311118.0,51.7286,51.777,51.7044,51.7447,311118.0
2017-02-15 09:30:00,63.61,63.87,63.55,63.68,137794.0,51.6956,51.9069,51.6468,51.7525,137794.0
2017-02-15 09:40:00,63.69,63.73,63.62,63.65,69811.0,51.7606,51.7931,51.7037,51.7281,69811.0
2017-02-15 09:50:00,63.65,63.65,63.46,63.47,41950.0,51.7281,51.7281,51.5737,51.5818,41950.0
2017-02-15 10:00:00,63.48,63.48,63.13,63.16,91877.0,51.59,51.59,51.3055,51.3299,91877.0
2017-02-15 10:10:00,63.17,63.27,63.17,63.22,63267.0,51.338,51.4193,51.338,51.3787,63267.0
2017-02-15 10:20:00,63.23,63.27,63.17,63.2,87396.0,51.3868,51.4193,51.338,51.3624,87396.0
2017-02-15 10:30:00,63.19,63.52,63.19,63.47,120142.0,51.3543,51.6225,51.3543,51.5818,120142.0
2017-02-15 10:40:00,63.48,63.62,63.46,63.58,110229.0,51.59,51.7037,51.5737,51.6712,110229.0
2017-02-15 10:50:00,63.58,63.64,63.54,63.63,70433.0,51.6712,51.72,51.6387,51.7119,70433.0
2017-02-15 11:00:00,63.63,63.71,63.61,63.67,42515.0,51.7119,51.7769,51.6956,51.7444,42515.0
2017-02-15 11:10:00,63.67,63.73,63.63,63.7,51941.0,51.7444,51.7931,51.7119,51.7687,51941.0
2017-02-15 11:20:00,63.69,63.7,63.54,63.54,73299.0,51.7606,51.7687,51.6387,51.6387,73299.0
2017-02-15 11:30:00,63.54,63.6,63.49,63.54,57176.0,51.6387,51.6875,51.5981,51.6387,57176.0
2017-02-15 11:40:00,63.53,63.55,63.46,63.5,36043.0,51.6306,51.6468,51.5737,51.6062,36043.0
2017-02-15 11:50:00,63.5,63.5,63.38,63.48,64363.0,51.6062,51.6062,51.5087,51.59,64363.0
2017-02-15 12:00:00,63.48,63.59,63.47,63.49,36695.0,51.59,51.6794,51.5818,51.5981,36695.0
2017-02-15 12:10:00,63.49,63.57,63.48,63.56,41605.0,51.5981,51.6631,51.59,51.655,41605.0
2017-02-15 12:20:00,63.55,63.66,63.5,63.65,32579.0,51.6468,51.7362,51.6062,51.7281,32579.0
2017-02-15 12:30:00,63.65,63.67,63.58,63.59,33940.0,51.7281,51.7444,51.6712,51.6794,33940.0
2017-02-15 12:40:00,63.6,63.62,63.51,63.52,41837.0,51.6875,51.7037,51.6143,51.6225,41837.0
2017-02-15 12:50:00,63.52,63.61,63.51,63.57,28360.0,51.6225,51.6956,51.6143,51.6631,28360.0
2017-02-15 13:00:00,63.57,63.61,63.54,63.55,27383.0,51.6631,51.6956,51.6387,51.6468,27383.0
2017-02-15 13:10:00,63.55,63.55,63.47,63.54,36336.0,51.6468,51.6468,51.5818,51.6387,36336.0
2017-02-15 13:20:00,63.53,63.57,63.52,63.54,24565.0,51.6306,51.6631,51.6225,51.6387,24565.0
2017-02-15 13:30:00,63.55,63.61,63.48,63.49,134346.0,51.6468,51.6956,51.59,51.5981,134346.0
2017-02-15 13:40:00,63.49,63.53,63.47,63.5,55462.0,51.5981,51.6306,51.5818,51.6062,55462.0
2017-02-15 13:50:00,63.5,63.6,63.49,63.57,81901.0,51.6062,51.6875,51.5981,51.6631,81901.0
2017-02-15 14:00:00,63.57,63.63,63.55,63.58,40802.0,51.6631,51.7119,51.6468,51.6712,40802.0
2017-02-15 14:10:00,63.58,63.6,63.51,63.57,50627.0,51.6712,51.6875,51.6143,51.6631,50627.0
2017-02-15 14:20:00,63.57,63.67,63.57,63.66,42991.0,51.6631,51.7444,51.6631,51.7362,42991.0
2017-02-15 14:30:00,63.65,63.72,63.63,63.69,47944.0,51.7281,51.785,51.7119,51.7606,47944.0
2017-02-15 14:40:00,63.7,63.77,63.69,63.73,79274.0,51.7687,51.8256,51.7606,51.7931,79274.0
2017-02-15 14:50:00,63.73,63.75,63.68,63.72,52995.0,51.7931,51.8094,51.7525,51.785,52995.0
2017-02-15 15:00:00,63.73,63.74,63.66,63.69,63986.0,51.7931,51.8013,51.7362,51.7606,63986.0
2017-02-15 15:10:00,63.69,63.83,63.68,63.8,128750.0,51.7606,51.8744,51.7525,51.85,128750.0
2017-02-15 15:20:00,63.8,63.83,63.76,63.78,127136.0,51.85,51.8744,51.8175,51.8338,127136.0
2017-02-15 15:30:00,63.78,63.8,63.74,63.77,151941.0,51.8338,51.85,51.8013,51.8256,151941.0
2017-02-15 15:40:00,63.77,63.82,63.72,63.8,216191.0,51.8256,51.8663,51.785,51.85,216191.0
2017-02-15 15:50:00,63.8,63.84,63.74,63.75,382731.0,51.85,51.8825,51.8013,51.8094,382731.0
2017-02-16 09:30:00,63.58,63.59,63.18,63.23,251432.0,51.6712,51.6794,51.3461,51.3868,251432.0
2017-02-16 09:40:00,63.24,63.3,62.99,63.0,199714.0,51.3949,51.4437,51.1917,51.1999,199714.0
2017-02-16 09:50:00,63.0,63.01,62.75,62.76,216941.0,51.1999,51.208,50.9967,51.0048,216941.0
2017-02-16 10:00:00,62.76,62.77,62.6,62.73,328161.0,51.0048,51.0129,50.8748,50.9804,328161.0
2017-02-16 10:10:00,62.74,62.74,62.58,62.61,201784.0,50.9886,50.9886,50.8585,50.8829,201784.0
2017-02-16 10:20:00,62.61,62.67,62.52,62.52,105897.0,50.8829,50.9317,50.8098,50.8098,105897.0
2017-02-16 10:30:00,62.53,62.84,62.49,62.83,126346.0,50.8179,51.0698,50.7854,51.0617,126346.0
2017-02-16 10:40:00,62.83,62.89,62.58,62.59,92309.0,51.0617,51.1105,50.8585,50.8667,92309.0
2017-02-16 10:50:00,62.58,62.62,62.38,62.61,122423.0,50.8585,50.891,50.696,50.8829,122423.0
2017-02-16 11:00:00,62.62,62.66,62.53,62.59,96448.0,50.891,50.9235,50.8179,50.8667,96448.0
2017-02-16 11:10:00,62.59,62.59,62.48,62.59,82875.0,50.8667,50.8667,50.7773,50.8667,82875.0
2017-02-16 11:20:00,62.59,62.69,62.59,62.68,112937.0,50.8667,50.9479,50.8667,50.9398,112937.0
2017-02-16 11:30:00,62.68,62.75,62.57,62.58,112057.0,50.9398,50.9967,50.8504,50.8585,112057.0
2017-02-16 11:40:00,62.57,62.67,62.57,62.6,87965.0,50.8504,50.9317,50.8504,50.8748,87965.0
2017-02-16 11:50:00,62.6,62.62,62.54,62.62,135583.0,50.8748,50.891,50.826,50.891,135583.0
2017-02-16 12:00:00,62.61,62.77,62.6,62.77,95176.0,50.8829,51.0129,50.8748,51.0129,95176.0
2017-02-16 12:10:00,62.76,62.83,62.76,62.83,72411.0,51.0048,51.0617,51.0048,51.0617,72411.0
2017-02-16 12:20:00,62.83,62.85,62.76,62.81,45265.0,51.0617,51.078,51.0048,51.0454,45265.0
2017-02-16 12:30:00,62.81,62.85,62.76,62.8,54437.0,51.0454,51.078,51.0048,51.0373,54437.0
2017-02-16 12:40:00,62.8,62.83,62.74,62.75,125643.0,51.0373,51.0617,50.9886,50.9967,125643.0
2017-02-16 12:50:00,62.75,62.75,62.57,62.6,68141.0,50.9967,50.9967,50.8504,50.8748,68141.0
2017-02-16 13:00:00,62.6,62.61,62.5,62.55,99330.0,50.8748,50.8829,50.7935,50.8341,99330.0
2017-02-16 13:10:00,62.56,62.59,62.49,62.52,72976.0,50.8423,50.8667,50.7854,50.8098,72976.0
2017-02-16 13:20:00,62.53,62.53,62.43,62.48,93746.0,50.8179,50.8179,50.7366,50.7773,93746.0
2017-02-16 13:30:00,62.48,62.56,62.44,62.51,88645.0,50.7773,50.8423,50.7448,50.8016,88645.0
2017-02-16 13:40:00,62.51,62.53,62.44,62.49,104064.0,50.8016,50.8179,50.7448,50.7854,104064.0
2017-02-16 13:50:00,62.49,62.55,62.45,62.53,74078.0,50.7854,50.8341,50.7529,50.8179,74078.0
2017-02-16 14:00:00,62.53,62.63,62.53,62.59,138368.0,50.8179,50.8992,50.8179,50.8667,138368.0
2017-02-16 14:10:00,62.59,62.6,62.49,62.51,102873.0,50.8667,50.8748,50.7854,50.8016,102873.0
2017-02-16 14:20:00,62.5,62.59,62.5,62.59,62791.0,50.7935,50.8667,50.7935,50.8667,62791.0
2017-02-16 14:30:00,62.59,62.63,62.52,62.57,73559.0,50.8667,50.8992,50.8098,50.8504,73559.0
2017-02-16 14:40:00,62.57,62.63,62.54,62.58,128295.0,50.8504,50.8992,50.826,50.8585,128295.0
2017-02-16 14:50:00,62.57,62.63,62.54,62.59,105207.0,50.8504,50.8992,50.826,50.8667,105207.0
2017-02-16 15:00:00,62.6,62.64,62.58,62.61,156443.0,50.8748,50.9073,50.8585,50.8829,156443.0
2017-02-16 15:10:00,62.62,62.7,62.61,62.63,106665.0,50.891,50.9561,50.8829,50.8992,106665.0
2017-02-16 15:20:00,62.64,62.74,62.63,62.74,147971.0,50.9073,50.9886,50.8992,50.9886,147971.0
2017-02-16 15:30:00,62.74,62.82,62.7,62.81,220369.0,50.9886,51.0536,50.9561,51.0454,220369.0
2017-02-16 15:40:00,62.81,62.81,62.73,62.75,367232.0,51.0454,51.0454,50.9804,50.9967,367232.0
2017-02-16 15:50:00,62.75,62.91,62.74,62.89,533804.0,50.9967,51.1267,50.9886,51.1105,533804.0
2017-02-17 09:30:00,62.52,62.55,61.7,61.73,379303.0,50.8098,50.8341,50.1434,50.1677,379303.0
2017-02-17 09:40:00,61.73,62.1,61.73,62.1,100029.0,50.1677,50.4684,50.1677,50.4684,100029.0
2017-02-17 09:50:00,62.09,62.16,62.03,62.05,59601.0,50.4603,50.5172,50.4115,50.4278,59601.0
2017-02-17 10:00:00,62.07,62.21,62.04,62.09,94062.0,50.4441,50.5578,50.4197,50.4603,94062.0
2017-02-17 10:10:00,62.1,62.14,62.0,62.01,104029.0,50.4684,50.5009,50.3872,50.3953,104029.0
2017-02-17 10:20:00,62.02,62.04,61.89,61.93,84906.0,50.4034,50.4197,50.2978,50.3303,84906.0
2017-02-17 10:30:00,61.93,62.06,61.92,61.99,89183.0,50.3303,50.4359,50.3221,50.379,89183.0
2017-02-17 10:40:00,61.99,62.08,61.98,62.07,76200.0,50.379,50.4522,50.3709,50.4441,76200.0
2017-02-17 10:50:00,62.07,62.09,61.97,61.99,79723.0,50.4441,50.4603,50.3628,50.379,79723.0
2017-02-17 11:00:00,61.99,62.13,61.98,62.12,193911.0,50.379,50.4928,50.3709,50.4847,193911.0
2017-02-17 11:10:00,62.12,62.23,62.11,62.17,206505.0,50.4847,50.5741,50.4766,50.5253,206505.0
2017-02-17 11:20:00,62.16,62.17,62.02,62.05,58795.0,50.5172,50.5253,50.4034,50.4278,58795.0
2017-02-17 11:30:00,62.04,62.08,61.96,61.96,105603.0,50.4197,50.4522,50.3547,50.3547,105603.0
2017-02-17 11:40:00,61.96,61.99,61.89,61.9,62662.0,50.3547,50.379,50.2978,50.3059,62662.0
2017-02-17 11:50:00,61.9,62.0,61.89,61.96,132338.0,50.3059,50.3872,50.2978,50.3547,132338.0
2017-02-17 12:00:00,61.96,61.98,61.94,61.97,43061.0,50.3547,50.3709,50.3384,50.3628,43061.0
2017-02-17 12:10:00,61.97,61.97,61.89,61.92,42683.0,50.3628,50.3628,50.2978,50.3221,42683.0
2017-02-17 12:20:00,61.93,61.96,61.89,61.93,34629.0,50.3303,50.3547,50.2978,50.3303,34629.0
2017-02-17 12:30:00,61.94,62.03,61.91,61.99,80032.0,50.3384,50.4115,50.314,50.379,80032.0
2017-02-17 12:40:00,62.0,62.0,61.89,61.91,52548.0,50.3872,50.3872,50.2978,50.314,52548.0
2017-02-17 12:50:00,61.9,61.95,61.87,61.9,158495.0,50.3059,50.3465,50.2815,50.3059,158495.0
2017-02-17 13:00:00,61.9,61.91,61.85,61.87,49795.0,50.3059,50.314,50.2653,50.2815,49795.0
2017-02-17 13:10:00,61.87,61.93,61.86,61.91,47751.0,50.2815,50.3303,50.2734,50.314,47751.0
2017-02-17 13:20:00,61.92,61.93,61.86,61.87,64343.0,50.3221,50.3303,50.2734,50.2815,64343.0
2017-02-17 13:30:00,61.88,61.88,61.81,61.81,61826.0,50.2896,50.2896,50.2328,50.2328,61826.0
2017-02-17 13:40:00,61.82,61.87,61.8,61.85,64596.0,50.2409,50.2815,50.2246,50.2653,64596.0
2017-02-17 13:50:00,61.86,61.9,61.83,61.87,41583.0,50.2734,50.3059,50.249,50.2815,41583.0
2017-02-17 14:00:00,61.86,61.92,61.86,61.89,57381.0,50.2734,50.3221,50.2734,50.2978,57381.0
2017-02-17 14:10:00,61.9,61.96,61.89,61.92,92990.0,50.3059,50.3547,50.2978,50.3221,92990.0
2017-02-17 14:20:00,61.92,62.02,61.91,61.93,78468.0,50.3221,50.4034,50.314,50.3303,78468.0
2017-02-17 14:30:00,61.93,61.99,61.89,61.9,91622.0,50.3303,50.379,50.2978,50.3059,91622.0
2017-02-17 14:40:00,61.91,61.99,61.87,61.96,71176.0,50.314,50.379,50.2815,50.3547,71176.0
2017-02-17 14:50:00,61.96,61.97,61.87,61.88,105232.0,50.3547,50.3628,50.2815,50.2896,105232.0
2017-02-17 15:00:00,61.88,61.94,61.85,61.89,145692.0,50.2896,50.3384,50.2653,50.2978,145692.0
2017-02-17 15:10:00,61.89,61.97,61.87,61.93,125237.0,50.2978,50.3628,50.2815,50.3303,125237.0
2017-02-17 15:20:00,61.94,61.95,61.9,61.94,106975.0,50.3384,50.3465,50.3059,50.3384,106975.0
2017-02-17 15:30:00,61.94,61.97,61.8,61.83,174951.0,50.3384,50.3628,50.2246,50.249,174951.0
2017-02-17 15:40:00,61.83,61.9,61.8,61.89,210474.0,50.249,50.3059,50.2246,50.2978,210474.0
2017-02-17 15:50:00,61.89,61.9,61.84,61.89,535621.0,50.2978,50.3059,50.2571,50.2978,535621.0
2017-02-21 09:30:00,62.05,62.05,61.75,62.04,208280.0,50.4278,50.4278,50.184,50.4197,208280.0
2017-02-21 09:40:00,62.05,62.07,61.9,61.92,78469.0,50.4278,50.4441,50.3059,50.3221,78469.0
2017-02-21 09:50:00,61.92,61.93,61.84,61.84,103292.0,50.3221,50.3303,50.2571,50.2571,103292.0
2017-02-21 10:00:00,61.84,61.93,61.84,61.9,117237.0,50.2571,50.3303,50.2571,50.3059,117237.0
2017-02-21 10:10:00,61.9,62.0,61.88,61.98,159800.0,50.3059,50.3872,50.2896,50.3709,159800.0
2017-02-21 10:20:00,61.98,61.99,61.83,61.86,130114.0,50.3709,50.379,50.249,50.2734,130114.0
2017-02-21 10:30:00,61.87,62.05,61.84,62.0,134707.0,50.2815,50.4278,50.2571,50.3872,134707.0
2017-02-21 10:40:00,62.0,62.2,62.0,62.12,98927.0,50.3872,50.5497,50.3872,50.4847,98927.0
2017-02-21 10:50:00,62.12,62.19,62.1,62.15,84132.0,50.4847,50.5416,50.4684,50.5091,84132.0
2017-02-21 11:00:00,62.16,62.19,61.95,61.95,94382.0,50.5172,50.5416,50.3465,50.3465,94382.0
2017-02-21 11:10:00,61.96,62.1,61.95,62.08,64109.0,50.3547,50.4684,50.3465,50.4522,64109.0
2017-02-21 11:20:00,62.08,62.09,61.83,61.86,81431.0,50.4522,50.4603,50.249,50.2734,81431.0
2017-02-21 11:30:00,61.86,61.91,61.78,61.81,78279.0,50.2734,50.314,50.2084,50.2328,78279.0
2017-02-21 11:40:00,61.81,61.84,61.73,61.76,84787.0,50.2328,50.2571,50.1677,50.1921,84787.0
2017-02-21 11:50:00,61.76,61.91,61.7,61.91,81676.0,50.1921,50.314,50.1434,50.314,81676.0
2017-02-21 12:00:00,61.91,62.01,61.89,61.97,50389.0,50.314,50.3953,50.2978,50.3628,50389.0
2017-02-21 12:10:00,61.97,62.04,61.96,62.03,46106.0,50.3628,50.4197,50.3547,50.4115,46106.0
2017-02-21 12:20:00,62.03,62.06,61.99,62.0,67836.0,50.4115,50.4359,50.379,50.3872,67836.0
2017-02-21 12:30:00,62.0,62.05,61.97,62.05,76826.0,50.3872,50.4278,50.3628,50.4278,76826.0
2017-02-21 12:40:00,62.05,62.06,62.0,62.05,42681.0,50.4278,50.4359,50.3872,50.4278,42681.0
2017-02-21 12:50:00,62.04,62.06,62.01,62.02,49155.0,50.4197,50.4359,50.3953,50.4034,49155.0
2017-02-21 13:00:00,62.03,62.04,61.97,61.98,44073.0,50.4115,50.4197,50.3628,50.3709,44073.0
2017-02-21 13:10:00,61.98,62.02,61.97,62.02,39476.0,50.3709,50.4034,50.3628,50.4034,39476.0
2017-02-21 13:20:00,62.02,62.03,61.95,61.98,53611.0,50.4034,50.4115,50.3465,50.3709,53611.0
2017-02-21 13:30:00,61.99,61.99,61.95,61.97,39620.0,50.379,50.379,50.3465,50.3628,39620.0
2017-02-21 13:40:00,61.96,61.98,61.92,61.95,42308.0,50.3547,50.3709,50.3221,50.3465,42308.0
2017-02-21 13:50:00,61.95,61.97,61.91,61.95,71571.0,50.3465,50.3628,50.314,50.3465,71571.0
2017-02-21 14:00:00,61.94,62.01,61.93,62.0,65883.0,50.3384,50.3953,50.3303,50.3872,65883.0
2017-02-21 14:10:00,61.99,62.07,61.99,62.06,61122.0,50.379,50.4441,50.379,50.4359,61122.0
2017-02-21 14:20:00,62.05,62.1,62.04,62.07,60965.0,50.4278,50.4684,50.4197,50.4441,60965.0
2017-02-21 14:30:00,62.08,62.08,62.02,62.05,59392.0,50.4522,50.4522,50.4034,50.4278,59392.0
2017-02-21 14:40:00,62.04,62.11,62.04,62.1,63200.0,50.4197,50.4766,50.4197,50.4684,63200.0
2017-02-21 14:50:00,62.1,62.1,62.06,62.08,53256.0,50.4684,50.4684,50.4359,50.4522,53256.0
2017-02-21 15:00:00,62.08,62.08,62.0,62.03,90474.0,50.4522,50.4522,50.3872,50.4115,90474.0
2017-02-21 15:10:00,62.03,62.07,62.02,62.05,76199.0,50.4115,50.4441,50.4034,50.4278,76199.0
2017-02-21 15:20:00,62.05,62.14,62.04,62.11,130415.0,50.4278,50.5009,50.4197,50.4766,130415.0
2017-02-21 15:30:00,62.11,62.14,62.1,62.13,135279.0,50.4766,50.5009,50.4684,50.4928,135279.0
2017-02-21 15:40:00,62.13,62.2,62.12,62.17,192775.0,50.4928,50.5497,50.4847,50.5253,192775.0
2017-02-21 15:50:00,62.17,62.21,62.13,62.14,369136.0,50.5253,50.5578,50.4928,50.5009,369136.0
2017-02-22 09:30:00,61.75,61.96,61.72,61.88,90171.0,50.184,50.3547,50.1596,50.2896,90171.0
2017-02-22 09:40:00,61.86,62.08,61.81,62.08,61984.0,50.2734,50.4522,50.2328,50.4522,61984.0
2017-02-22 09:50:00,62.1,62.17,62.03,62.05,34390.0,50.4684,50.5253,50.4115,50.4278,34390.0
2017-02-22 10:00:00,62.04,62.16,61.97,62.02,53115.0,50.4197,50.5172,50.3628,50.4034,53115.0
2017-02-22 10:10:00,62.03,62.03,61.95,61.95,29094.0,50.4115,50.4115,50.3465,50.3465,29094.0
2017-02-22 10:20:00,61.95,62.02,61.94,62.01,32431.0,50.3465,50.4034,50.3384,50.3953,32431.0
2017-02-22 10:30:00,62.01,62.15,61.95,62.15,66082.0,50.3953,50.5091,50.3465,50.5091,66082.0
2017-02-22 10:40:00,62.15,62.17,62.05,62.07,39690.0,50.5091,50.5253,50.4278,50.4441,39690.0
2017-02-22 10:50:00,62.08,62.15,62.06,62.07,37319.0,50.4522,50.5091,50.4359,50.4441,37319.0
2017-02-22 11:00:00,62.07,62.08,62.02,62.03,46091.0,50.4441,50.4522,50.4034,50.4115,46091.0
2017-02-22 11:10:00,62.02,62.09,61.99,62.09,42211.0,50.4034,50.4603,50.379,50.4603,42211.0
2017-02-22 11:20:00,62.09,62.14,62.05,62.06,59011.0,50.4603,50.5009,50.4278,50.4359,59011.0
2017-02-22 11:30:00,62.05,62.12,61.97,61.98,49985.0,50.4278,50.4847,50.3628,50.3709,49985.0
2017-02-22 11:40:00,61.97,62.03,61.96,62.03,46504.0,50.3628,50.4115,50.3547,50.4115,46504.0
2017-02-22 11:50:00,62.03,62.03,61.96,61.99,42200.0,50.4115,50.4115,50.3547,50.379,42200.0
2017-02-22 12:00:00,61.98,62.01,61.97,62.0,26980.0,50.3709,50.3953,50.3628,50.3872,26980.0
2017-02-22 12:10:00,62.0,62.01,61.97,61.97,18436.0,50.3872,50.3953,50.3628,50.3628,18436.0
2017-02-22 12:20:00,61.98,62.0,61.92,61.93,122162.0,50.3709,50.3872,50.3221,50.3303,122162.0
2017-02-22 12:30:00,61.93,61.95,61.86,61.9,33602.0,50.3303,50.3465,50.2734,50.3059,33602.0
2017-02-22 12:40:00,61.9,61.97,61.89,61.91,40075.0,50.3059,50.3628,50.2978,50.314,40075.0
2017-02-22 12:50:00,61.92,61.99,61.91,61.95,99919.0,50.3221,50.379,50.314,50.3465,99919.0
2017-02-22 13:00:00,61.95,61.97,61.93,61.93,54308.0,50.3465,50.3628,50.3303,50.3303,54308.0
2017-02-22 13:10:00,61.94,61.95,61.92,61.93,22229.0,50.3384,50.3465,50.3221,50.3303,22229.0
2017-02-22 13:20:00,61.93,61.95,61.91,61.92,40206.0,50.3303,50.3465,50.314,50.3221,40206.0
2017-02-22 13:30:00,61.92,61.93,61.9,61.92,40526.0,50.3221,50.3303,50.3059,50.3221,40526.0
2017-02-22 13:40:00,61.92,61.97,61.9,61.95,33079.0,50.3221,50.3628,50.3059,50.3465,33079.0
2017-02-22 13:50:00,61.95,61.97,61.93,61.96,41596.0,50.3465,50.3628,50.3303,50.3547,41596.0
2017-02-22 14:00:00,61.97,61.99,61.83,61.85,55273.0,50.3628,50.379,50.249,50.2653,55273.0
2017-02-22 14:10:00,61.85,61.85,61.77,61.85,69156.0,50.2653,50.2653,50.2002,50.2653,69156.0
2017-02-22 14:20:00,61.85,61.88,61.8,61.86,49467.0,50.2653,50.2896,50.2246,50.2734,49467.0
2017-02-22 14:30:00,61.87,61.87,61.78,61.78,44393.0,50.2815,50.2815,50.2084,50.2084,44393.0
2017-02-22 14:40:00,61.79,61.86,61.78,61.86,31579.0,50.2165,50.2734,50.2084,50.2734,31579.0
2017-02-22 14:50:00,61.86,61.9,61.85,61.88,25027.0,50.2734,50.3059,50.2653,50.2896,25027.0
2017-02-22 15:00:00,61.88,61.9,61.85,61.89,32817.0,50.2896,50.3059,50.2653,50.2978,32817.0
2017-02-22 15:10:00,61.89,61.93,61.86,61.87,98909.0,50.2978,50.3303,50.2734,50.2815,98909.0
2017-02-22 15:20:00,61.87,61.91,61.83,61.84,97587.0,50.2815,50.314,50.249,50.2571,97587.0
2017-02-22 15:30:00,61.85,61.85,61.83,61.84,120264.0,50.2653,50.2653,50.249,50.2571,120264.0
2017-02-22 15:40:00,61.83,61.85,61.75,61.75,214484.0,50.249,50.2653,50.184,50.184,214484.0
2017-02-22 15:50:00,61.75,61.86,61.75,61.79,579831.0,50.184,50.2734,50.184,50.2165,579831.0
2017-02-23 09:30:00,61.77,61.97,61.72,61.83,142720.0,50.2002,50.3628,50.1596,50.249,142720.0
2017-02-23 09:40:00,61.83,61.83,61.67,61.68,91502.0,50.249,50.249,50.119,50.1271,91502.0
2017-02-23 09:50:00,61.69,61.69,61.55,61.56,57160.0,50.1352,50.1352,50.0215,50.0296,57160.0
2017-02-23 10:00:00,61.57,61.61,61.41,61.42,117812.0,50.0377,50.0702,49.9077,49.9158,117812.0
2017-02-23 10:10:00,61.42,61.42,61.1,61.15,294799.0,49.9158,49.9158,49.6557,49.6964,294799.0
2017-02-23 10:20:00,61.15,61.25,61.11,61.13,118276.0,49.6964,49.7776,49.6639,49.6801,118276.0
2017-02-23 10:30:00,61.13,61.2,61.09,61.15,103188.0,49.6801,49.737,49.6476,49.6964,103188.0
2017-02-23 10:40:00,61.14,61.16,61.06,61.13,162829.0,49.6882,49.7045,49.6232,49.6801,162829.0
2017-02-23 10:50:00,61.13,61.13,60.84,60.97,141656.0,49.6801,49.6801,49.4444,49.5501,141656.0
2017-02-23 11:00:00,60.98,61.04,60.88,60.9,91634.0,49.5582,49.607,49.4769,49.4932,91634.0
2017-02-23 11:10:00,60.91,60.92,60.76,60.82,116292.0,49.5013,49.5095,49.3794,49.4282,116292.0
2017-02-23 11:20:00,60.81,60.82,60.57,60.6,163488.0,49.4201,49.4282,49.225,49.2494,163488.0
2017-02-23 11:30:00,60.6,60.85,60.6,60.7,169050.0,49.2494,49.4526,49.2494,49.3307,169050.0
2017-02-23 11:40:00,60.7,60.73,60.39,60.44,115027.0,49.3307,49.355,49.0787,49.1194,115027.0
2017-02-23 11:50:00,60.44,60.57,60.44,60.51,91551.0,49.1194,49.225,49.1194,49.1762,91551.0
2017-02-23 12:00:00,60.51,60.62,60.5,60.59,76556.0,49.1762,49.2656,49.1681,49.2413,76556.0
2017-02-23 12:10:00,60.58,60.67,60.54,60.59,139123.0,49.2331,49.3063,49.2006,49.2413,139123.0
2017-02-23 12:20:00,60.59,60.71,60.57,60.67,120641.0,49.2413,49.3388,49.225,49.3063,120641.0
2017-02-23 12:30:00,60.68,60.81,60.64,60.79,121560.0,49.3144,49.4201,49.2819,49.4038,121560.0
2017-02-23 12:40:00,60.79,60.81,60.7,60.73,58468.0,49.4038,49.4201,49.3307,49.355,58468.0
2017-02-23 12:50:00,60.73,60.74,60.66,60.66,53227.0,49.355,49.3632,49.2982,49.2982,53227.0
2017-02-23 13:00:00,60.66,60.7,60.55,60.6,77982.0,49.2982,49.3307,49.2088,49.2494,77982.0
2017-02-23 13:10:00,60.6,60.65,60.53,60.53,46347.0,49.2494,49.29,49.1925,49.1925,46347.0
2017-02-23 13:20:00,60.54,60.59,60.48,60.53,47969.0,49.2006,49.2413,49.1519,49.1925,47969.0
2017-02-23 13:30:00,60.54,60.64,60.53,60.63,38224.0,49.2006,49.2819,49.1925,49.2738,38224.0
2017-02-23 13:40:00,60.64,60.69,60.61,60.65,36522.0,49.2819,49.3225,49.2575,49.29,36522.0
2017-02-23 13:50:00,60.64,60.66,60.57,60.58,70143.0,49.2819,49.2982,49.225,49.2331,70143.0
2017-02-23 14:00:00,60.59,60.64,60.53,60.64,70998.0,49.2413,49.2819,49.1925,49.2819,70998.0
2017-02-23 14:10:00,60.64,60.64,60.46,60.51,81910.0,49.2819,49.2819,49.1356,49.1762,81910.0
2017-02-23 14:20:00,60.5,60.54,60.48,60.5,68344.0,49.1681,49.2006,49.1519,49.1681,68344.0
2017-02-23 14:30:00,60.51,60.52,60.48,60.5,56310.0,49.1762,49.1844,49.1519,49.1681,56310.0
2017-02-23 14:40:00,60.51,60.53,60.48,60.51,62511.0,49.1762,49.1925,49.1519,49.1762,62511.0
2017-02-23 14:50:00,60.51,60.54,60.48,60.54,96017.0,49.1762,49.2006,49.1519,49.2006,96017.0
2017-02-23 15:00:00,60.54,60.54,60.5,60.5,52305.0,49.2006,49.2006,49.1681,49.1681,52305.0
2017-02-23 15:10:00,60.5,60.54,60.5,60.54,72595.0,49.1681,49.2006,49.1681,49.2006,72595.0
2017-02-23 15:20:00,60.54,60.64,60.53,60.61,112788.0,49.2006,49.2819,49.1925,49.2575,112788.0
2017-02-23 15:30:00,60.61,60.65,60.58,60.6,109471.0,49.2575,49.29,49.2331,49.2494,109471.0
2017-02-23 15:40:00,60.6,60.65,60.58,60.61,134548.0,49.2494,49.29,49.2331,49.2575,134548.0
2017-02-23 15:50:00,60.62,60.63,60.54,60.6,328853.0,49.2656,49.2738,49.2006,49.2494,328853.0
2017-02-24 09:30:00,60.22,60.33,60.05,60.11,213362.0,48.9406,49.03,48.8024,48.8512,213362.0
2017-02-24 09:40:00,60.11,60.32,60.1,60.11,127741.0,48.8512,49.0218,48.843,48.8512,127741.0
2017-02-24 09:50:00,60.1,60.16,60.0,60.0,160918.0,48.843,48.8918,48.7618,48.7618,160918.0
2017-02-24 10:00:00,60.02,60.03,59.87,59.98,207646.0,48.778,48.7862,48.6561,48.7455,207646.0
2017-02-24 10:10:00,59.97,60.0,59.87,59.96,124166.0,48.7374,48.7618,48.6561,48.7293,124166.0
2017-02-24 10:20:00,59.95,59.98,59.93,59.97,256350.0,48.7211,48.7455,48.7049,48.7374,256350.0
2017-02-24 10:30:00,59.97,59.97,59.82,59.83,246459.0,48.7374,48.7374,48.6155,48.6236,246459.0
2017-02-24 10:40:00,59.83,59.98,59.82,59.84,202946.0,48.6236,48.7455,48.6155,48.6317,202946.0
2017-02-24 10:50:00,59.85,60.01,59.79,59.95,308370.0,48.6399,48.7699,48.5911,48.7211,308370.0
2017-02-24 11:00:00,59.95,60.25,59.93,60.2,165063.0,48.7211,48.9649,48.7049,48.9243,165063.0
2017-02-24 11:10:00,60.2,60.36,60.18,60.19,127680.0,48.9243,49.0543,48.9081,48.9162,127680.0
2017-02-24 11:20:00,60.2,60.2,60.03,60.17,160098.0,48.9243,48.9243,48.7862,48.8999,160098.0
2017-02-24 11:30:00,60.17,60.19,60.03,60.09,144985.0,48.8999,48.9162,48.7862,48.8349,144985.0
2017-02-24 11:40:00,60.09,60.11,60.01,60.06,95150.0,48.8349,48.8512,48.7699,48.8105,95150.0
2017-02-24 11:50:00,60.07,60.08,59.98,60.01,131695.0,48.8187,48.8268,48.7455,48.7699,131695.0
2017-02-24 12:00:00,60.01,60.2,60.0,60.13,102090.0,48.7699,48.9243,48.7618,48.8674,102090.0
2017-02-24 12:10:00,60.13,60.25,60.06,60.18,211744.0,48.8674,48.9649,48.8105,48.9081,211744.0
2017-02-24 12:20:00,60.19,60.25,60.17,60.22,90733.0,48.9162,48.9649,48.8999,48.9406,90733.0
2017-02-24 12:30:00,60.21,60.23,60.12,60.16,66598.0,48.9324,48.9487,48.8593,48.8918,66598.0
2017-02-24 12:40:00,60.16,60.22,60.11,60.22,73980.0,48.8918,48.9406,48.8512,48.9406,73980.0
2017-02-24 12:50:00,60.22,60.22,60.13,60.2,88552.0,48.9406,48.9406,48.8674,48.9243,88552.0
2017-02-24 13:00:00,60.2,60.23,60.12,60.12,43322.0,48.9243,48.9487,48.8593,48.8593,43322.0
2017-02-24 13:10:00,60.13,60.21,60.12,60.13,49601.0,48.8674,48.9324,48.8593,48.8674,49601.0
2017-02-24 13:20:00,60.14,60.19,60.12,60.15,47444.0,48.8756,48.9162,48.8593,48.8837,47444.0
2017-02-24 13:30:00,60.15,60.42,60.12,60.4,446123.0,48.8837,49.1031,48.8593,49.0869,446123.0
2017-02-24 13:40:00,60.4,60.48,60.36,60.48,99317.0,49.0869,49.1519,49.0543,49.1519,99317.0
2017-02-24 13:50:00,60.47,60.5,60.42,60.5,58196.0,49.1437,49.1681,49.1031,49.1681,58196.0
2017-02-24 14:00:00,60.5,60.51,60.37,60.38,42586.0,49.1681,49.1762,49.0625,49.0706,42586.0
2017-02-24 14:10:00,60.38,60.46,60.36,60.43,55205.0,49.0706,49.1356,49.0543,49.1112,55205.0
2017-02-24 14:20:00,60.43,60.46,60.39,60.45,48057.0,49.1112,49.1356,49.0787,49.1275,48057.0
2017-02-24 14:30:00,60.45,60.48,60.41,60.42,37472.0,49.1275,49.1519,49.095,49.1031,37472.0
2017-02-24 14:40:00,60.43,60.46,60.41,60.42,53678.0,49.1112,49.1356,49.095,49.1031,53678.0
2017-02-24 14:50:00,60.42,60.46,60.4,60.4,208233.0,49.1031,49.1356,49.0869,49.0869,208233.0
2017-02-24 15:00:00,60.41,60.49,60.4,60.4,124389.0,49.095,49.16,49.0869,49.0869,124389.0
2017-02-24 15:10:00,60.4,60.42,60.36,60.4,73841.0,49.0869,49.1031,49.0543,49.0869,73841.0
2017-02-24 15:20:00,60.4,60.46,60.39,60.39,120497.0,49.0869,49.1356,49.0787,49.0787,120497.0
2017-02-24 15:30:00,60.39,60.47,60.36,60.43,139848.0,49.0787,49.1437,49.0543,49.1112,139848.0
2017-02-24 15:40:00,60.44,60.5,60.41,60.46,256318.0,49.1194,49.1681,49.095,49.1356,256318.0
2017-02-24 15:50:00,60.46,60.51,60.38,60.45,629475.0,49.1356,49.1762,49.0706,49.1275,629475.0
2017-02-27 09:30:00,60.5,60.58,60.12,60.28,177317.0,49.1681,49.2331,48.8593,48.9893,177317.0
2017-02-27 09:40:00,60.3,60.5,60.26,60.41,132970.0,49.0056,49.1681,48.9731,49.095,132970.0
2017-02-27 09:50:00,60.4,60.54,60.34,60.48,66508.0,49.0869,49.2006,49.0381,49.1519,66508.0
2017-02-27 10:00:00,60.47,60.66,60.39,60.64,90629.0,49.1437,49.2982,49.0787,49.2819,90629.0
2017-02-27 10:10:00,60.65,60.75,60.6,60.62,145775.0,49.29,49.3713,49.2494,49.2656,145775.0
2017-02-27 10:20:00,60.63,60.76,60.62,60.75,59899.0,49.2738,49.3794,49.2656,49.3713,59899.0
2017-02-27 10:30:00,60.73,60.73,60.57,60.59,77261.0,49.355,49.355,49.225,49.2413,77261.0
2017-02-27 10:40:00,60.59,60.66,60.52,60.6,101291.0,49.2413,49.2982,49.1844,49.2494,101291.0
2017-02-27 10:50:00,60.6,60.64,60.48,60.5,43536.0,49.2494,49.2819,49.1519,49.1681,43536.0
2017-02-27 11:00:00,60.5,60.53,60.44,60.46,47593.0,49.1681,49.1925,49.1194,49.1356,47593.0
2017-02-27 11:10:00,60.46,60.53,60.44,60.5,94170.0,49.1356,49.1925,49.1194,49.1681,94170.0
2017-02-27 11:20:00,60.5,60.52,60.39,60.44,45329.0,49.1681,49.1844,49.0787,49.1194,45329.0
2017-02-27 11:30:00,60.43,60.43,60.32,60.33,48916.0,49.1112,49.1112,49.0218,49.03,48916.0
2017-02-27 11:40:00,60.33,60.37,60.29,60.31,42146.0,49.03,49.0625,48.9975,49.0137,42146.0
2017-02-27 11:50:00,60.31,60.36,60.28,60.34,39798.0,49.0137,49.0543,48.9893,49.0381,39798.0
2017-02-27 12:00:00,60.34,60.44,60.34,60.41,50866.0,49.0381,49.1194,49.0381,49.095,50866.0
2017-02-27 12:10:00,60.41,60.46,60.39,60.42,29465.0,49.095,49.1356,49.0787,49.1031,29465.0
2017-02-27 12:20:00,60.41,60.44,60.37,60.39,40423.0,49.095,49.1194,49.0625,49.0787,40423.0
2017-02-27 12:30:00,60.39,60.43,60.33,60.34,52208.0,49.0787,49.1112,49.03,49.0381,52208.0
2017-02-27 12:40:00,60.34,60.38,60.32,60.34,38546.0,49.0381,49.0706,49.0218,49.0381,38546.0
2017-02-27 12:50:00,60.34,60.37,60.32,60.36,38324.0,49.0381,49.0625,49.0218,49.0543,38324.0
2017-02-27 13:00:00,60.36,60.38,60.33,60.36,39872.0,49.0543,49.0706,49.03,49.0543,39872.0
2017-02-27 13:10:00,60.37,60.37,60.28,60.33,25783.0,49.0625,49.0625,48.9893,49.03,25783.0
2017-02-27 13:20:00,60.34,60.43,60.33,60.41,25025.0,49.0381,49.1112,49.03,49.095,25025.0
2017-02-27 13:30:00,60.41,60.45,60.37,60.41,34003.0,49.095,49.1275,49.0625,49.095,34003.0
2017-02-27 13:40:00,60.42,60.45,60.39,60.42,34929.0,49.1031,49.1275,49.0787,49.1031,34929.0
2017-02-27 13:50:00,60.42,60.42,60.38,60.4,48796.0,49.1031,49.1031,49.0706,49.0869,48796.0
2017-02-27 14:00:00,60.4,60.41,60.37,60.4,43537.0,49.0869,49.095,49.0625,49.0869,43537.0
2017-02-27 14:10:00,60.39,60.4,60.32,60.33,58682.0,49.0787,49.0869,49.0218,49.03,58682.0
2017-02-27 14:20:00,60.34,60.39,60.25,60.36,86008.0,49.0381,49.0787,48.9649,49.0543,86008.0
2017-02-27 14:30:00,60.36,60.42,60.36,60.39,65745.0,49.0543,49.1031,49.0543,49.0787,65745.0
2017-02-27 14:40:00,60.38,60.45,60.37,60.44,50611.0,49.0706,49.1275,49.0625,49.1194,50611.0
2017-02-27 14:50:00,60.44,60.46,60.39,60.43,81703.0,49.1194,49.1356,49.0787,49.1112,81703.0
2017-02-27 15:00:00,60.42,60.43,60.37,60.4,102167.0,49.1031,49.1112,49.0625,49.0869,102167.0
2017-02-27 15:10:00,60.41,60.42,60.37,60.38,65542.0,49.095,49.1031,49.0625,49.0706,65542.0
2017-02-27 15:20:00,60.38,60.4,60.35,60.38,79803.0,49.0706,49.0869,49.0462,49.0706,79803.0
2017-02-27 15:30:00,60.39,60.41,60.37,60.37,95484.0,49.0787,49.095,49.0625,49.0625,95484.0
2017-02-27 15:40:00,60.38,60.4,60.35,60.36,123429.0,49.0706,49.0869,49.0462,49.0543,123429.0
2017-02-27 15:50:00,60.36,60.42,60.33,60.41,252257.0,49.0543,49.1031,49.03,49.095,252257.0
2017-02-28 09:30:00,60.26,60.5,60.26,60.5,94335.0,48.9731,49.1681,48.9731,49.1681,94335.0
2017-02-28 09:40:00,60.51,60.51,60.35,60.39,59153.0,49.1762,49.1762,49.0462,49.0787,59153.0
2017-02-28 09:50:00,60.38,60.4,60.28,60.38,72199.0,49.0706,49.0869,48.9893,49.0706,72199.0
2017-02-28 10:00:00,60.4,60.47,60.37,60.4,90545.0,49.0869,49.1437,49.0625,49.0869,90545.0
2017-02-28 10:10:00,60.41,60.43,60.38,60.39,89757.0,49.095,49.1112,49.0706,49.0787,89757.0
2017-02-28 10:20:00,60.4,60.4,60.29,60.37,57014.0,49.0869,49.0869,48.9975,49.0625,57014.0
2017-02-28 10:30:00,60.37,60.43,60.36,60.41,69438.0,49.0625,49.1112,49.0543,49.095,69438.0
2017-02-28 10:40:00,60.4,60.41,60.33,60.36,52789.0,49.0869,49.095,49.03,49.0543,52789.0
2017-02-28 10:50:00,60.36,60.36,60.25,60.31,81745.0,49.0543,49.0543,48.9649,49.0137,81745.0
2017-02-28 11:00:00,60.3,60.32,60.2,60.23,90327.0,49.0056,49.0218,48.9243,48.9487,90327.0
2017-02-28 11:10:00,60.24,60.26,60.21,60.23,57125.0,48.9568,48.9731,48.9324,48.9487,57125.0
2017-02-28 11:20:00,60.23,60.27,60.19,60.26,60004.0,48.9487,48.9812,48.9162,48.9731,60004.0
2017-02-28 11:30:00,60.25,60.28,60.21,60.28,47059.0,48.9649,48.9893,48.9324,48.9893,47059.0
2017-02-28 11:40:00,60.27,60.32,60.25,60.31,50347.0,48.9812,49.0218,48.9649,49.0137,50347.0
2017-02-28 11:50:00,60.31,60.34,60.28,60.3,37629.0,49.0137,49.0381,48.9893,49.0056,37629.0
2017-02-28 12:00:00,60.3,60.31,60.19,60.2,38438.0,49.0056,49.0137,48.9162,48.9243,38438.0
2017-02-28 12:10:00,60.19,60.21,60.15,60.18,36665.0,48.9162,48.9324,48.8837,48.9081,36665.0
2017-02-28 12:20:00,60.18,60.18,60.03,60.09,50945.0,48.9081,48.9081,48.7862,48.8349,50945.0
2017-02-28 12:30:00,60.09,60.09,60.03,60.04,49036.0,48.8349,48.8349,48.7862,48.7943,49036.0
2017-02-28 12:40:00,60.04,60.1,60.01,60.09,61178.0,48.7943,48.843,48.7699,48.8349,61178.0
2017-02-28 12:50:00,60.09,60.1,60.0,60.01,40578.0,48.8349,48.843,48.7618,48.7699,40578.0
2017-02-28 13:00:00,60.01,60.11,60.0,60.08,52477.0,48.7699,48.8512,48.7618,48.8268,52477.0
2017-02-28 13:10:00,60.09,60.12,60.05,60.07,77878.0,48.8349,48.8593,48.8024,48.8187,77878.0
2017-02-28 13:20:00,60.06,60.08,60.02,60.05,33020.0,48.8105,48.8268,48.778,48.8024,33020.0
2017-02-28 13:30:00,60.05,60.17,60.04,60.13,70704.0,48.8024,48.8999,48.7943,48.8674,70704.0
2017-02-28 13:40:00,60.13,60.14,60.06,60.07,75769.0,48.8674,48.8756,48.8105,48.8187,75769.0
2017-02-28 13:50:00,60.06,60.08,60.04,60.08,46488.0,48.8105,48.8268,48.7943,48.8268,46488.0
2017-02-28 14:00:00,60.07,60.08,59.98,59.99,82673.0,48.8187,48.8268,48.7455,48.7536,82673.0
2017-02-28 14:10:00,60.0,60.0,59.88,59.88,64362.0,48.7618,48.7618,48.6642,48.6642,64362.0
2017-02-28 14:20:00,59.89,59.97,59.89,59.96,50279.0,48.6724,48.7374,48.6724,48.7293,50279.0
2017-02-28 14:30:00,59.96,59.97,59.92,59.95,50170.0,48.7293,48.7374,48.6968,48.7211,50170.0
2017-02-28 14:40:00,59.95,60.01,59.91,60.01,60398.0,48.7211,48.7699,48.6886,48.7699,60398.0
2017-02-28 14:50:00,60.01,60.02,59.94,59.97,56952.0,48.7699,48.778,48.713,48.7374,56952.0
2017-02-28 15:00:00,59.97,59.98,59.88,59.9,79161.0,48.7374,48.7455,48.6642,48.6805,79161.0
2017-02-28 15:10:00,59.9,60.0,59.89,59.97,103431.0,48.6805,48.7618,48.6724,48.7374,103431.0
2017-02-28 15:20:00,59.98,60.08,59.96,60.06,78155.0,48.7455,48.8268,48.7293,48.8105,78155.0
2017-02-28 15:30:00,60.06,60.12,60.02,60.05,115519.0,48.8105,48.8593,48.778,48.8024,115519.0
2017-02-28 15:40:00,60.04,60.16,60.02,60.12,199840.0,48.7943,48.8918,48.778,48.8593,199840.0
2017-02-28 15:50:00,60.12,60.14,60.09,60.09,465984.0,48.8593,48.8756,48.8349,48.8349,465984.0
2017-03-01 09:30:00,60.75,61.23,60.65,61.15,421098.0,49.3713,49.7614,49.29,49.6964,421098.0
2017-03-01 09:40:00,61.12,61.39,61.08,61.08,149490.0,49.672,49.8914,49.6395,49.6395,149490.0
2017-03-01 09:50:00,61.09,61.2,61.04,61.2,78827.0,49.6476,49.737,49.607,49.737,78827.0
2017-03-01 10:00:00,61.2,61.27,61.14,61.15,117324.0,49.737,49.7939,49.6882,49.6964,117324.0
2017-03-01 10:10:00,61.15,61.16,60.95,60.98,120520.0,49.6964,49.7045,49.5338,49.5582,120520.0
2017-03-01 10:20:00,60.99,61.09,60.97,61.03,288101.0,49.5663,49.6476,49.5501,49.5988,288101.0
2017-03-01 10:30:00,61.04,61.1,60.81,60.85,98811.0,49.607,49.6557,49.4201,49.4526,98811.0
2017-03-01 10:40:00,60.84,60.98,60.81,60.94,45871.0,49.4444,49.5582,49.4201,49.5257,45871.0
2017-03-01 10:50:00,60.94,60.97,60.87,60.97,65766.0,49.5257,49.5501,49.4688,49.5501,65766.0
2017-03-01 11:00:00,60.97,60.98,60.9,60.96,116070.0,49.5501,49.5582,49.4932,49.542,116070.0
2017-03-01 11:10:00,60.96,60.97,60.88,60.9,97843.0,49.542,49.5501,49.4769,49.4932,97843.0
2017-03-01 11:20:00,60.9,60.92,60.82,60.9,98974.0,49.4932,49.5095,49.4282,49.4932,98974.0
2017-03-01 11:30:00,60.91,60.98,60.84,60.85,75489.0,49.5013,49.5582,49.4444,49.4526,75489.0
2017-03-01 11:40:00,60.85,60.95,60.85,60.93,72580.0,49.4526,49.5338,49.4526,49.5176,72580.0
2017-03-01 11:50:00,60.94,60.94,60.86,60.87,59540.0,49.5257,49.5257,49.4607,49.4688,59540.0
2017-03-01 12:00:00,60.88,61.01,60.87,60.97,183233.0,49.4769,49.5826,49.4688,49.5501,183233.0
2017-03-01 12:10:00,60.97,61.06,60.92,60.97,247132.0,49.5501,49.6232,49.5095,49.5501,247132.0
2017-03-01 12:20:00,60.97,60.99,60.88,60.92,79525.0,49.5501,49.5663,49.4769,49.5095,79525.0
2017-03-01 12:30:00,60.91,60.93,60.84,60.85,61193.0,49.5013,49.5176,49.4444,49.4526,61193.0
2017-03-01 12:40:00,60.85,60.87,60.8,60.83,83718.0,49.4526,49.4688,49.4119,49.4363,83718.0
2017-03-01 12:50:00,60.83,60.85,60.79,60.84,57743.0,49.4363,49.4526,49.4038,49.4444,57743.0
2017-03-01 13:00:00,60.84,60.93,60.84,60.9,76132.0,49.4444,49.5176,49.4444,49.4932,76132.0
2017-03-01 13:10:00,60.9,60.97,60.89,60.94,93061.0,49.4932,49.5501,49.4851,49.5257,93061.0
2017-03-01 13:20:00,60.95,60.97,60.92,60.93,100730.0,49.5338,49.5501,49.5095,49.5176,100730.0
2017-03-01 13:30:00,60.92,60.99,60.9,60.98,155105.0,49.5095,49.5663,49.4932,49.5582,155105.0
2017-03-01 13:40:00,60.98,61.11,60.98,61.09,104093.0,49.5582,49.6639,49.5582,49.6476,104093.0
2017-03-01 13:50:00,61.09,61.16,61.08,61.14,68879.0,49.6476,49.7045,49.6395,49.6882,68879.0
2017-03-01 14:00:00,61.14,61.16,61.07,61.08,60257.0,49.6882,49.7045,49.6314,49.6395,60257.0
2017-03-01 14:10:00,61.09,61.16,61.08,61.15,89413.0,49.6476,49.7045,49.6395,49.6964,89413.0
2017-03-01 14:20:00,61.15,61.16,61.07,61.12,96391.0,49.6964,49.7045,49.6314,49.672,96391.0
2017-03-01 14:30:00,61.12,61.14,61.06,61.08,70898.0,49.672,49.6882,49.6232,49.6395,70898.0
2017-03-01 14:40:00,61.08,61.09,61.04,61.08,103092.0,49.6395,49.6476,49.607,49.6395,103092.0
2017-03-01 14:50:00,61.07,61.15,61.07,61.15,167554.0,49.6314,49.6964,49.6314,49.6964,167554.0
2017-03-01 15:00:00,61.15,61.15,61.09,61.1,96356.0,49.6964,49.6964,49.6476,49.6557,96356.0
2017-03-01 15:10:00,61.1,61.12,61.07,61.1,103518.0,49.6557,49.672,49.6314,49.6557,103518.0
2017-03-01 15:20:00,61.09,61.15,61.09,61.12,116237.0,49.6476,49.6964,49.6476,49.672,116237.0
2017-03-01 15:30:00,61.12,61.13,61.09,61.1,135161.0,49.672,49.6801,49.6476,49.6557,135161.0
2017-03-01 15:40:00,61.1,61.11,61.02,61.03,240274.0,49.6557,49.6639,49.5907,49.5988,240274.0
2017-03-01 15:50:00,61.03,61.03,60.88,60.88,678375.0,49.5988,49.5988,49.4769,49.4769,678375.0
2017-03-02 09:30:00,60.88,61.08,60.34,60.47,121453.0,49.4769,49.6395,49.0381,49.1437,121453.0
2017-03-02 09:40:00,60.47,60.49,60.23,60.24,83459.0,49.1437,49.16,48.9487,48.9568,83459.0
2017-03-02 09:50:00,60.22,60.46,60.18,60.44,52503.0,48.9406,49.1356,48.9081,49.1194,52503.0
2017-03-02 10:00:00,60.43,60.44,60.27,60.28,52380.0,49.1112,49.1194,48.9812,48.9893,52380.0
2017-03-02 10:10:00,60.26,60.51,60.18,60.49,93339.0,48.9731,49.1762,48.9081,49.16,93339.0
2017-03-02 10:20:00,60.49,60.5,60.39,60.48,63181.0,49.16,49.1681,49.0787,49.1519,63181.0
2017-03-02 10:30:00,60.48,60.49,60.38,60.4,60755.0,49.1519,49.16,49.0706,49.0869,60755.0
2017-03-02 10:40:00,60.39,60.5,60.39,60.5,53714.0,49.0787,49.1681,49.0787,49.1681,53714.0
2017-03-02 10:50:00,60.49,60.51,60.39,60.39,98134.0,49.16,49.1762,49.0787,49.0787,98134.0
2017-03-02 11:00:00,60.4,60.5,60.36,60.46,86693.0,49.0869,49.1681,49.0543,49.1356,86693.0
2017-03-02 11:10:00,60.46,60.47,60.36,60.38,51212.0,49.1356,49.1437,49.0543,49.0706,51212.0
2017-03-02 11:20:00,60.38,60.47,60.37,60.37,37458.0,49.0706,49.1437,49.0625,49.0625,37458.0
2017-03-02 11:30:00,60.37,60.39,60.24,60.27,70913.0,49.0625,49.0787,48.9568,48.9812,70913.0
2017-03-02 11:40:00,60.27,60.44,60.26,60.41,58623.0,48.9812,49.1194,48.9731,49.095,58623.0
2017-03-02 11:50:00,60.41,60.43,60.31,60.31,62100.0,49.095,49.1112,49.0137,49.0137,62100.0
2017-03-02 12:00:00,60.3,60.35,60.21,60.28,82358.0,49.0056,49.0462,48.9324,48.9893,82358.0
2017-03-02 12:10:00,60.28,60.31,60.21,60.24,60481.0,48.9893,49.0137,48.9324,48.9568,60481.0
2017-03-02 12:20:00,60.24,60.24,60.11,60.2,54133.0,48.9568,48.9568,48.8512,48.9243,54133.0
2017-03-02 12:30:00,60.2,60.23,60.15,60.16,31893.0,48.9243,48.9487,48.8837,48.8918,31893.0
2017-03-02 12:40:00,60.17,60.18,60.12,60.16,38816.0,48.8999,48.9081,48.8593,48.8918,38816.0
2017-03-02 12:50:00,60.17,60.24,60.16,60.19,32190.0,48.8999,48.9568,48.8918,48.9162,32190.0
2017-03-02 13:00:00,60.2,60.22,60.12,60.12,37960.0,48.9243,48.9406,48.8593,48.8593,37960.0
2017-03-02 13:10:00,60.12,60.14,60.09,60.12,34151.0,48.8593,48.8756,48.8349,48.8593,34151.0
2017-03-02 13:20:00,60.13,60.23,60.12,60.22,52285.0,48.8674,48.9487,48.8593,48.9406,52285.0
2017-03-02 13:30:00,60.21,60.27,60.2,60.22,29044.0,48.9324,48.9812,48.9243,48.9406,29044.0
2017-03-02 13:40:00,60.22,60.26,60.21,60.26,21002.0,48.9406,48.9731,48.9324,48.9731,21002.0
2017-03-02 13:50:00,60.25,60.31,60.25,60.29,30966.0,48.9649,49.0137,48.9649,48.9975,30966.0
2017-03-02 14:00:00,60.29,60.32,60.24,60.24,39943.0,48.9975,49.0218,48.9568,48.9568,39943.0
2017-03-02 14:10:00,60.24,60.24,60.19,60.2,31296.0,48.9568,48.9568,48.9162,48.9243,31296.0
2017-03-02 14:20:00,60.2,60.28,60.19,60.27,36584.0,48.9243,48.9893,48.9162,48.9812,36584.0
2017-03-02 14:30:00,60.28,60.35,60.27,60.29,46366.0,48.9893,49.0462,48.9812,48.9975,46366.0
2017-03-02 14:40:00,60.29,60.39,60.28,60.38,46654.0,48.9975,49.0787,48.9893,49.0706,46654.0
2017-03-02 14:50:00,60.38,60.4,60.33,60.4,34230.0,49.0706,49.0869,49.03,49.0869,34230.0
2017-03-02 15:00:00,60.39,60.44,60.36,60.43,51474.0,49.0787,49.1194,49.0543,49.1112,51474.0
2017-03-02 15:10:00,60.42,60.43,60.25,60.3,50767.0,49.1031,49.1112,48.9649,49.0056,50767.0
2017-03-02 15:20:00,60.3,60.36,60.29,60.34,52829.0,49.0056,49.0543,48.9975,49.0381,52829.0
2017-03-02 15:30:00,60.33,60.34,60.24,60.29,81492.0,49.03,49.0381,48.9568,48.9975,81492.0
2017-03-02 15:40:00,60.29,60.33,60.21,60.26,172211.0,48.9975,49.03,48.9324,48.9731,172211.0
2017-03-02 15:50:00,60.26,60.33,60.2,60.29,485035.0,48.9731,49.03,48.9243,48.9975,485035.0
2017-03-03 09:30:00,60.92,60.92,60.42,60.54,193782.0,49.5095,49.5095,49.1031,49.2006,193782.0
2017-03-03 09:40:00,60.54,60.69,60.42,60.56,43836.0,49.2006,49.3225,49.1031,49.2169,43836.0
2017-03-03 09:50:00,60.55,60.56,60.3,60.3,30022.0,49.2088,49.2169,49.0056,49.0056,30022.0
2017-03-03 10:00:00,60.3,60.34,60.18,60.24,40088.0,49.0056,49.0381,48.9081,48.9568,40088.0
2017-03-03 10:10:00,60.23,60.3,60.18,60.21,48064.0,48.9487,49.0056,48.9081,48.9324,48064.0
2017-03-03 10:20:00,60.22,60.22,60.08,60.19,41099.0,48.9406,48.9406,48.8268,48.9162,41099.0
2017-03-03 10:30:00,60.19,60.27,60.09,60.26,41124.0,48.9162,48.9812,48.8349,48.9731,41124.0
2017-03-03 10:40:00,60.26,60.41,60.25,60.4,55967.0,48.9731,49.095,48.9649,49.0869,55967.0
2017-03-03 10:50:00,60.39,60.43,60.33,60.33,45381.0,49.0787,49.1112,49.03,49.03,45381.0
2017-03-03 11:00:00,60.32,60.35,60.26,60.31,47988.0,49.0218,49.0462,48.9731,49.0137,47988.0
2017-03-03 11:10:00,60.31,60.36,60.28,60.29,29209.0,49.0137,49.0543,48.9893,48.9975,29209.0
2017-03-03 11:20:00,60.29,60.42,60.28,60.38,41727.0,48.9975,49.1031,48.9893,49.0706,41727.0
2017-03-03 11:30:00,60.39,60.41,60.32,60.33,36621.0,49.0787,49.095,49.0218,49.03,36621.0
2017-03-03 11:40:00,60.34,60.37,60.25,60.34,24254.0,49.0381,49.0625,48.9649,49.0381,24254.0
2017-03-03 11:50:00,60.34,60.4,60.33,60.37,29461.0,49.0381,49.0869,49.03,49.0625,29461.0
2017-03-03 12:00:00,60.37,60.38,60.3,60.3,25070.0,49.0625,49.0706,49.0056,49.0056,25070.0
2017-03-03 12:10:00,60.3,60.31,60.24,60.27,20999.0,49.0056,49.0137,48.9568,48.9812,20999.0
2017-03-03 12:20:00,60.28,60.3,60.25,60.29,30526.0,48.9893,49.0056,48.9649,48.9975,30526.0
2017-03-03 12:30:00,60.29,60.29,60.24,60.25,48785.0,48.9975,48.9975,48.9568,48.9649,48785.0
2017-03-03 12:40:00,60.25,60.34,60.25,60.3,23040.0,48.9649,49.0381,48.9649,49.0056,23040.0
2017-03-03 12:50:00,60.29,60.32,60.28,60.3,19652.0,48.9975,49.0218,48.9893,49.0056,19652.0
2017-03-03 13:00:00,60.3,60.4,60.25,60.39,57478.0,49.0056,49.0869,48.9649,49.0787,57478.0
2017-03-03 13:10:00,60.4,60.42,60.27,60.29,39457.0,49.0869,49.1031,48.9812,48.9975,39457.0
2017-03-03 13:20:00,60.27,60.37,60.25,60.36,17728.0,48.9812,49.0625,48.9649,49.0543,17728.0
2017-03-03 13:30:00,60.36,60.37,60.31,60.34,33846.0,49.0543,49.0625,49.0137,49.0381,33846.0
2017-03-03 13:40:00,60.33,60.42,60.33,60.4,21310.0,49.03,49.1031,49.03,49.0869,21310.0
2017-03-03 13:50:00,60.4,60.43,60.35,60.35,27358.0,49.0869,49.1112,49.0462,49.0462,27358.0
2017-03-03 14:00:00,60.35,60.44,60.34,60.41,27695.0,49.0462,49.1194,49.0381,49.095,27695.0
2017-03-03 14:10:00,60.41,60.44,60.33,60.34,23542.0,49.095,49.1194,49.03,49.0381,23542.0
2017-03-03 14:20:00,60.34,60.41,60.33,60.39,24024.0,49.0381,49.095,49.03,49.0787,24024.0
2017-03-03 14:30:00,60.38,60.47,60.38,60.47,60820.0,49.0706,49.1437,49.0706,49.1437,60820.0
2017-03-03 14:40:00,60.46,60.48,60.42,60.45,37332.0,49.1356,49.1519,49.1031,49.1275,37332.0
2017-03-03 14:50:00,60.46,60.48,60.42,60.43,29360.0,49.1356,49.1519,49.1031,49.1112,29360.0
2017-03-03 15:00:00,60.43,60.46,60.39,60.39,35583.0,49.1112,49.1356,49.0787,49.0787,35583.0
2017-03-03 15:10:00,60.39,60.42,60.37,60.41,26666.0,49.0787,49.1031,49.0625,49.095,26666.0
2017-03-03 15:20:00,60.41,60.47,60.41,60.46,82479.0,49.095,49.1437,49.095,49.1356,82479.0
2017-03-03 15:30:00,60.46,60.48,60.42,60.48,63670.0,49.1356,49.1519,49.1031,49.1519,63670.0
2017-03-03 15:40:00,60.47,60.48,60.39,60.41,78149.0,49.1437,49.1519,49.0787,49.095,78149.0
2017-03-03 15:50:00,60.41,60.43,60.34,60.37,272757.0,49.095,49.1112,49.0381,49.0625,272757.0
2017-03-06 09:30:00,60.2,60.2,59.8,59.92,94566.0,48.9243,48.9243,48.5992,48.6968,94566.0
2017-03-06 09:40:00,59.92,60.09,59.81,60.06,77715.0,48.6968,48.8349,48.6074,48.8105,77715.0
2017-03-06 09:50:00,60.08,60.22,60.05,60.19,71162.0,48.8268,48.9406,48.8024,48.9162,71162.0
2017-03-06 10:00:00,60.19,60.25,60.13,60.23,95856.0,48.9162,48.9649,48.8674,48.9487,95856.0
2017-03-06 10:10:00,60.24,60.33,60.18,60.19,99150.0,48.9568,49.03,48.9081,48.9162,99150.0
2017-03-06 10:20:00,60.19,60.3,60.14,60.27,102412.0,48.9162,49.0056,48.8756,48.9812,102412.0
2017-03-06 10:30:00,60.26,60.27,60.13,60.19,91312.0,48.9731,48.9812,48.8674,48.9162,91312.0
2017-03-06 10:40:00,60.19,60.26,60.17,60.25,111670.0,48.9162,48.9731,48.8999,48.9649,111670.0
2017-03-06 10:50:00,60.26,60.26,60.17,60.18,94703.0,48.9731,48.9731,48.8999,48.9081,94703.0
2017-03-06 11:00:00,60.18,60.25,60.16,60.24,65747.0,48.9081,48.9649,48.8918,48.9568,65747.0
2017-03-06 11:10:00,60.24,60.38,60.21,60.38,87160.0,48.9568,49.0706,48.9324,49.0706,87160.0
2017-03-06 11:20:00,60.37,60.37,60.25,60.31,79508.0,49.0625,49.0625,48.9649,49.0137,79508.0
2017-03-06 11:30:00,60.32,60.32,60.27,60.3,53711.0,49.0218,49.0218,48.9812,49.0056,53711.0
2017-03-06 11:40:00,60.3,60.3,60.23,60.26,37315.0,49.0056,49.0056,48.9487,48.9731,37315.0
2017-03-06 11:50:00,60.27,60.29,60.23,60.23,32663.0,48.9812,48.9975,48.9487,48.9487,32663.0
2017-03-06 12:00:00,60.23,60.23,60.17,60.19,43509.0,48.9487,48.9487,48.8999,48.9162,43509.0
2017-03-06 12:10:00,60.2,60.21,60.18,60.2,28142.0,48.9243,48.9324,48.9081,48.9243,28142.0
2017-03-06 12:20:00,60.2,60.22,60.17,60.21,65784.0,48.9243,48.9406,48.8999,48.9324,65784.0
2017-03-06 12:30:00,60.21,60.27,60.19,60.23,44594.0,48.9324,48.9812,48.9162,48.9487,44594.0
2017-03-06 12:40:00,60.24,60.25,60.21,60.23,35173.0,48.9568,48.9649,48.9324,48.9487,35173.0
2017-03-06 12:50:00,60.23,60.29,60.2,60.28,40074.0,48.9487,48.9975,48.9243,48.9893,40074.0
2017-03-06 13:00:00,60.29,60.29,60.26,60.28,28748.0,48.9975,48.9975,48.9731,48.9893,28748.0
2017-03-06 13:10:00,60.27,60.33,60.27,60.29,53460.0,48.9812,49.03,48.9812,48.9975,53460.0
2017-03-06 13:20:00,60.3,60.33,60.26,60.28,70256.0,49.0056,49.03,48.9731,48.9893,70256.0
2017-03-06 13:30:00,60.27,60.33,60.23,60.33,114176.0,48.9812,49.03,48.9487,49.03,114176.0
2017-03-06 13:40:00,60.33,60.36,60.3,60.36,21570.0,49.03,49.0543,49.0056,49.0543,21570.0
2017-03-06 13:50:00,60.36,60.39,60.36,60.39,17634.0,49.0543,49.0787,49.0543,49.0787,17634.0
2017-03-06 14:00:00,60.39,60.4,60.35,60.37,84884.0,49.0787,49.0869,49.0462,49.0625,84884.0
2017-03-06 14:10:00,60.37,60.4,60.35,60.36,84646.0,49.0625,49.0869,49.0462,49.0543,84646.0
2017-03-06 14:20:00,60.36,60.4,60.36,60.39,22820.0,49.0543,49.0869,49.0543,49.0787,22820.0
2017-03-06 14:30:00,60.38,60.45,60.37,60.45,62717.0,49.0706,49.1275,49.0625,49.1275,62717.0
2017-03-06 14:40:00,60.45,60.46,60.41,60.43,63018.0,49.1275,49.1356,49.095,49.1112,63018.0
2017-03-06 14:50:00,60.42,60.45,60.41,60.43,30653.0,49.1031,49.1275,49.095,49.1112,30653.0
2017-03-06 15:00:00,60.44,60.44,60.38,60.41,122889.0,49.1194,49.1194,49.0706,49.095,122889.0
2017-03-06 15:10:00,60.42,60.48,60.41,60.48,75639.0,49.1031,49.1519,49.095,49.1519,75639.0
2017-03-06 15:20:00,60.49,60.51,60.46,60.5,61787.0,49.16,49.1762,49.1356,49.1681,61787.0
2017-03-06 15:30:00,60.49,60.49,60.42,60.47,50055.0,49.16,49.16,49.1031,49.1437,50055.0
2017-03-06 15:40:00,60.47,60.5,60.46,60.49,82331.0,49.1437,49.1681,49.1356,49.16,82331.0
2017-03-06 15:50:00,60.49,60.49,60.33,60.34,227594.0,49.16,49.16,49.03,49.0381,227594.0
2017-03-07 09:30:00,60.24,60.44,60.16,60.18,209391.0,48.9568,49.1194,48.8918,48.9081,209391.0
2017-03-07 09:40:00,60.19,60.25,60.1,60.23,77585.0,48.9162,48.9649,48.843,48.9487,77585.0
2017-03-07 09:50:00,60.23,60.33,60.16,60.32,68106.0,48.9487,49.03,48.8918,49.0218,68106.0
2017-03-07 10:00:00,60.32,60.37,60.26,60.36,92516.0,49.0218,49.0625,48.9731,49.0543,92516.0
2017-03-07 10:10:00,60.36,60.48,60.33,60.47,87535.0,49.0543,49.1519,49.03,49.1437,87535.0
2017-03-07 10:20:00,60.49,60.54,60.39,60.48,129822.0,49.16,49.2006,49.0787,49.1519,129822.0
2017-03-07 10:30:00,60.49,60.56,60.44,60.44,46661.0,49.16,49.2169,49.1194,49.1194,46661.0
2017-03-07 10:40:00,60.43,60.47,60.3,60.3,79443.0,49.1112,49.1437,49.0056,49.0056,79443.0
2017-03-07 10:50:00,60.31,60.43,60.31,60.42,42149.0,49.0137,49.1112,49.0137,49.1031,42149.0
2017-03-07 11:00:00,60.43,60.49,60.35,60.36,39685.0,49.1112,49.16,49.0462,49.0543,39685.0
2017-03-07 11:10:00,60.38,60.46,60.38,60.43,32830.0,49.0706,49.1356,49.0706,49.1112,32830.0
2017-03-07 11:20:00,60.43,60.44,60.28,60.28,29923.0,49.1112,49.1194,48.9893,48.9893,29923.0
2017-03-07 11:30:00,60.28,60.3,60.22,60.25,22716.0,48.9893,49.0056,48.9406,48.9649,22716.0
2017-03-07 11:40:00,60.25,60.28,60.24,60.27,45682.0,48.9649,48.9893,48.9568,48.9812,45682.0
2017-03-07 11:50:00,60.27,60.27,60.18,60.19,194329.0,48.9812,48.9812,48.9081,48.9162,194329.0
2017-03-07 12:00:00,60.19,60.19,60.05,60.18,79412.0,48.9162,48.9162,48.8024,48.9081,79412.0
2017-03-07 12:10:00,60.18,60.18,60.05,60.09,72327.0,48.9081,48.9081,48.8024,48.8349,72327.0
2017-03-07 12:20:00,60.1,60.17,60.09,60.12,66726.0,48.843,48.8999,48.8349,48.8593,66726.0
2017-03-07 12:30:00,60.12,60.16,60.06,60.14,30745.0,48.8593,48.8918,48.8105,48.8756,30745.0
2017-03-07 12:40:00,60.15,60.2,60.14,60.18,27730.0,48.8837,48.9243,48.8756,48.9081,27730.0
2017-03-07 12:50:00,60.18,60.24,60.18,60.2,60934.0,48.9081,48.9568,48.9081,48.9243,60934.0
2017-03-07 13:00:00,60.2,60.22,60.15,60.2,41759.0,48.9243,48.9406,48.8837,48.9243,41759.0
2017-03-07 13:10:00,60.19,60.2,60.15,60.15,32692.0,48.9162,48.9243,48.8837,48.8837,32692.0
2017-03-07 13:20:00,60.16,60.18,60.11,60.12,107329.0,48.8918,48.9081,48.8512,48.8593,107329.0
2017-03-07 13:30:00,60.14,60.18,60.1,60.11,26104.0,48.8756,48.9081,48.843,48.8512,26104.0
2017-03-07 13:40:00,60.11,60.14,60.09,60.13,32534.0,48.8512,48.8756,48.8349,48.8674,32534.0
2017-03-07 13:50:00,60.12,60.12,60.09,60.11,43177.0,48.8593,48.8593,48.8349,48.8512,43177.0
2017-03-07 14:00:00,60.11,60.16,60.09,60.16,25051.0,48.8512,48.8918,48.8349,48.8918,25051.0
2017-03-07 14:10:00,60.16,60.21,60.14,60.18,44568.0,48.8918,48.9324,48.8756,48.9081,44568.0
2017-03-07 14:20:00,60.17,60.2,60.14,60.15,54064.0,48.8999,48.9243,48.8756,48.8837,54064.0
2017-03-07 14:30:00,60.15,60.23,60.12,60.22,138757.0,48.8837,48.9487,48.8593,48.9406,138757.0
2017-03-07 14:40:00,60.22,60.28,60.21,60.25,46940.0,48.9406,48.9893,48.9324,48.9649,46940.0
2017-03-07 14:50:00,60.26,60.3,60.23,60.29,40514.0,48.9731,49.0056,48.9487,48.9975,40514.0
2017-03-07 15:00:00,60.29,60.3,60.23,60.23,57449.0,48.9975,49.0056,48.9487,48.9487,57449.0
2017-03-07 15:10:00,60.23,60.3,60.21,60.3,92621.0,48.9487,49.0056,48.9324,49.0056,92621.0
2017-03-07 15:20:00,60.3,60.33,60.19,60.19,98892.0,49.0056,49.03,48.9162,48.9162,98892.0
2017-03-07 15:30:00,60.2,60.22,60.14,60.17,111349.0,48.9243,48.9406,48.8756,48.8999,111349.0
2017-03-07 15:40:00,60.17,60.19,60.09,60.14,183706.0,48.8999,48.9162,48.8349,48.8756,183706.0
2017-03-07 15:50:00,60.15,60.22,60.14,60.22,264739.0,48.8837,48.9406,48.8756,48.9406,264739.0
2017-03-08 09:30:00,60.46,60.49,60.17,60.24,56851.0,49.1356,49.16,48.8999,48.9568,56851.0
2017-03-08 09:40:00,60.25,60.37,60.24,60.31,37697.0,48.9649,49.0625,48.9568,49.0137,37697.0
2017-03-08 09:50:00,60.29,60.29,60.12,60.18,25005.0,48.9975,48.9975,48.8593,48.9081,25005.0
2017-03-08 10:00:00,60.18,60.23,60.06,60.09,29025.0,48.9081,48.9487,48.8105,48.8349,29025.0
2017-03-08 10:10:00,60.1,60.19,60.04,60.19,17529.0,48.843,48.9162,48.7943,48.9162,17529.0
2017-03-08 10:20:00,60.2,60.29,60.13,60.25,27757.0,48.9243,48.9975,48.8674,48.9649,27757.0
2017-03-08 10:30:00,60.26,60.26,60.18,60.2,30480.0,48.9731,48.9731,48.9081,48.9243,30480.0
2017-03-08 10:40:00,60.2,60.24,60.17,60.21,28599.0,48.9243,48.9568,48.8999,48.9324,28599.0
2017-03-08 10:50:00,60.2,60.28,60.14,60.25,48530.0,48.9243,48.9893,48.8756,48.9649,48530.0
2017-03-08 11:00:00,60.24,60.28,60.14,60.18,32564.0,48.9568,48.9893,48.8756,48.9081,32564.0
2017-03-08 11:10:00,60.19,60.32,60.19,60.25,58324.0,48.9162,49.0218,48.9162,48.9649,58324.0
2017-03-08 11:20:00,60.25,60.32,60.22,60.27,30399.0,48.9649,49.0218,48.9406,48.9812,30399.0
2017-03-08 11:30:00,60.26,60.26,60.18,60.2,31440.0,48.9731,48.9731,48.9081,48.9243,31440.0
2017-03-08 11:40:00,60.2,60.23,60.13,60.17,49087.0,48.9243,48.9487,48.8674,48.8999,49087.0
2017-03-08 11:50:00,60.17,60.19,60.14,60.15,55356.0,48.8999,48.9162,48.8756,48.8837,55356.0
2017-03-08 12:00:00,60.16,60.18,60.09,60.15,34574.0,48.8918,48.9081,48.8349,48.8837,34574.0
2017-03-08 12:10:00,60.16,60.22,60.14,60.22,25680.0,48.8918,48.9406,48.8756,48.9406,25680.0
2017-03-08 12:20:00,60.21,60.23,60.18,60.21,49201.0,48.9324,48.9487,48.9081,48.9324,49201.0
2017-03-08 12:30:00,60.2,60.22,60.16,60.17,26861.0,48.9243,48.9406,48.8918,48.8999,26861.0
2017-03-08 12:40:00,60.17,60.21,60.15,60.18,36167.0,48.8999,48.9324,48.8837,48.9081,36167.0
2017-03-08 12:50:00,60.18,60.2,60.13,60.18,66256.0,48.9081,48.9243,48.8674,48.9081,66256.0
2017-03-08 13:00:00,60.17,60.18,60.05,60.11,60061.0,48.8999,48.9081,48.8024,48.8512,60061.0
2017-03-08 13:10:00,60.11,60.24,60.11,60.22,46209.0,48.8512,48.9568,48.8512,48.9406,46209.0
2017-03-08 13:20:00,60.21,60.24,60.18,60.2,21049.0,48.9324,48.9568,48.9081,48.9243,21049.0
2017-03-08 13:30:00,60.2,60.22,60.18,60.21,25184.0,48.9243,48.9406,48.9081,48.9324,25184.0
2017-03-08 13:40:00,60.2,60.22,60.15,60.16,54488.0,48.9243,48.9406,48.8837,48.8918,54488.0
2017-03-08 13:50:00,60.15,60.19,60.11,60.17,158842.0,48.8837,48.9162,48.8512,48.8999,158842.0
2017-03-08 14:00:00,60.17,60.17,60.05,60.06,67085.0,48.8999,48.8999,48.8024,48.8105,67085.0
2017-03-08 14:10:00,60.06,60.08,59.99,60.03,89694.0,48.8105,48.8268,48.7536,48.7862,89694.0
2017-03-08 14:20:00,60.02,60.03,59.95,60.01,42643.0,48.778,48.7862,48.7211,48.7699,42643.0
2017-03-08 14:30:00,60.0,60.02,59.94,59.95,51642.0,48.7618,48.778,48.713,48.7211,51642.0
2017-03-08 14:40:00,59.95,59.97,59.86,59.9,66837.0,48.7211,48.7374,48.648,48.6805,66837.0
2017-03-08 14:50:00,59.9,59.94,59.86,59.88,46966.0,48.6805,48.713,48.648,48.6642,46966.0
2017-03-08 15:00:00,59.88,59.92,59.87,59.9,30292.0,48.6642,48.6968,48.6561,48.6805,30292.0
2017-03-08 15:10:00,59.9,59.9,59.83,59.87,57505.0,48.6805,48.6805,48.6236,48.6561,57505.0
2017-03-08 15:20:00,59.87,59.92,59.85,59.87,94673.0,48.6561,48.6968,48.6399,48.6561,94673.0
2017-03-08 15:30:00,59.86,59.86,59.71,59.75,129199.0,48.648,48.648,48.5261,48.5586,129199.0
2017-03-08 15:40:00,59.75,59.81,59.69,59.75,168882.0,48.5586,48.6074,48.5098,48.5586,168882.0
2017-03-08 15:50:00,59.75,59.81,59.73,59.78,268187.0,48.5586,48.6074,48.5423,48.583,268187.0
2017-03-09 09:30:00,59.83,59.97,59.57,59.67,103422.0,48.6236,48.7374,48.4123,48.4936,103422.0
2017-03-09 09:40:00,59.67,59.81,59.65,59.8,47964.0,48.4936,48.6074,48.4773,48.5992,47964.0
2017-03-09 09:50:00,59.78,59.89,59.74,59.79,46406.0,48.583,48.6724,48.5505,48.5911,46406.0
2017-03-09 10:00:00,59.78,59.85,59.77,59.77,46867.0,48.583,48.6399,48.5749,48.5749,46867.0
2017-03-09 10:10:00,59.77,59.81,59.65,59.73,57429.0,48.5749,48.6074,48.4773,48.5423,57429.0
2017-03-09 10:20:00,59.73,59.75,59.68,59.72,36030.0,48.5423,48.5586,48.5017,48.5342,36030.0
2017-03-09 10:30:00,59.72,59.74,59.55,59.58,73849.0,48.5342,48.5505,48.3961,48.4204,73849.0
2017-03-09 10:40:00,59.57,59.57,59.4,59.45,117442.0,48.4123,48.4123,48.2742,48.3148,117442.0
2017-03-09 10:50:00,59.44,59.53,59.42,59.53,69062.0,48.3067,48.3798,48.2904,48.3798,69062.0
2017-03-09 11:00:00,59.53,59.6,59.49,59.59,50245.0,48.3798,48.4367,48.3473,48.4286,50245.0
2017-03-09 11:10:00,59.58,59.6,59.42,59.44,56288.0,48.4204,48.4367,48.2904,48.3067,56288.0
2017-03-09 11:20:00,59.45,59.48,59.41,59.46,55749.0,48.3148,48.3392,48.2823,48.3229,55749.0
2017-03-09 11:30:00,59.47,59.48,59.39,59.45,53163.0,48.331,48.3392,48.266,48.3148,53163.0
2017-03-09 11:40:00,59.45,59.49,59.43,59.47,80589.0,48.3148,48.3473,48.2985,48.331,80589.0
2017-03-09 11:50:00,59.46,59.47,59.34,59.37,45776.0,48.3229,48.331,48.2254,48.2498,45776.0
2017-03-09 12:00:00,59.38,59.43,59.36,59.38,30984.0,48.2579,48.2985,48.2416,48.2579,30984.0
2017-03-09 12:10:00,59.39,59.42,59.37,59.41,39061.0,48.266,48.2904,48.2498,48.2823,39061.0
2017-03-09 12:20:00,59.41,59.41,59.34,59.34,30283.0,48.2823,48.2823,48.2254,48.2254,30283.0
2017-03-09 12:30:00,59.33,59.33,59.23,59.25,44757.0,48.2173,48.2173,48.136,48.1523,44757.0
2017-03-09 12:40:00,59.25,59.3,59.24,59.28,65213.0,48.1523,48.1929,48.1441,48.1766,65213.0
2017-03-09 12:50:00,59.28,59.32,59.24,59.25,50459.0,48.1766,48.2091,48.1441,48.1523,50459.0
2017-03-09 13:00:00,59.25,59.31,59.23,59.3,30526.0,48.1523,48.201,48.136,48.1929,30526.0
2017-03-09 13:10:00,59.28,59.31,59.21,59.22,83219.0,48.1766,48.201,48.1197,48.1279,83219.0
2017-03-09 13:20:00,59.22,59.23,59.12,59.15,47034.0,48.1279,48.136,48.0466,48.071,47034.0
2017-03-09 13:30:00,59.14,59.16,59.1,59.11,56010.0,48.0629,48.0791,48.0303,48.0385,56010.0
2017-03-09 13:40:00,59.12,59.13,59.05,59.07,60272.0,48.0466,48.0547,47.9897,48.006,60272.0
2017-03-09 13:50:00,59.07,59.1,59.02,59.02,86482.0,48.006,48.0303,47.9653,47.9653,86482.0
2017-03-09 14:00:00,59.02,59.08,58.98,59.05,78987.0,47.9653,48.0141,47.9328,47.9897,78987.0
2017-03-09 14:10:00,59.04,59.06,58.9,58.9,127850.0,47.9816,47.9978,47.8678,47.8678,127850.0
2017-03-09 14:20:00,58.89,59.02,58.86,59.0,121638.0,47.8597,47.9653,47.8353,47.9491,121638.0
2017-03-09 14:30:00,59.0,59.02,58.95,58.96,60960.0,47.9491,47.9653,47.9084,47.9166,60960.0
2017-03-09 14:40:00,58.96,58.99,58.92,58.98,55531.0,47.9166,47.9409,47.8841,47.9328,55531.0
2017-03-09 14:50:00,58.98,59.04,58.95,59.02,96743.0,47.9328,47.9816,47.9084,47.9653,96743.0
2017-03-09 15:00:00,59.03,59.15,59.01,59.15,65733.0,47.9735,48.071,47.9572,48.071,65733.0
2017-03-09 15:10:00,59.14,59.2,59.12,59.19,60334.0,48.0629,48.1116,48.0466,48.1035,60334.0
2017-03-09 15:20:00,59.2,59.2,59.13,59.17,76517.0,48.1116,48.1116,48.0547,48.0872,76517.0
2017-03-09 15:30:00,59.18,59.29,59.17,59.24,87725.0,48.0954,48.1848,48.0872,48.1441,87725.0
2017-03-09 15:40:00,59.23,59.31,59.22,59.25,126363.0,48.136,48.201,48.1279,48.1523,126363.0
2017-03-09 15:50:00,59.26,59.29,59.25,59.26,276404.0,48.1604,48.1848,48.1523,48.1604,276404.0
2017-03-10 09:30:00,59.59,59.93,59.56,59.65,126507.0,48.4286,48.7049,48.4042,48.4773,126507.0
2017-03-10 09:40:00,59.65,59.77,59.54,59.75,56308.0,48.4773,48.5749,48.3879,48.5586,56308.0
2017-03-10 09:50:00,59.74,59.81,59.67,59.78,56910.0,48.5505,48.6074,48.4936,48.583,56910.0
2017-03-10 10:00:00,59.77,59.79,59.64,59.7,60944.0,48.5749,48.5911,48.4692,48.518,60944.0
2017-03-10 10:10:00,59.69,59.72,59.59,59.72,46663.0,48.5098,48.5342,48.4286,48.5342,46663.0
2017-03-10 10:20:00,59.72,59.72,59.61,59.64,43237.0,48.5342,48.5342,48.4448,48.4692,43237.0
2017-03-10 10:30:00,59.63,59.64,59.52,59.56,47947.0,48.4611,48.4692,48.3717,48.4042,47947.0
2017-03-10 10:40:00,59.55,59.61,59.51,59.55,49609.0,48.3961,48.4448,48.3636,48.3961,49609.0
2017-03-10 10:50:00,59.55,59.56,59.39,59.43,57496.0,48.3961,48.4042,48.266,48.2985,57496.0
2017-03-10 11:00:00,59.42,59.48,59.31,59.42,77406.0,48.2904,48.3392,48.201,48.2904,77406.0
2017-03-10 11:10:00,59.43,59.44,59.34,59.4,57282.0,48.2985,48.3067,48.2254,48.2742,57282.0
2017-03-10 11:20:00,59.4,59.56,59.4,59.5,44452.0,48.2742,48.4042,48.2742,48.3554,44452.0
2017-03-10 11:30:00,59.51,59.52,59.41,59.42,53651.0,48.3636,48.3717,48.2823,48.2904,53651.0
2017-03-10 11:40:00,59.41,59.42,59.35,59.36,57390.0,48.2823,48.2904,48.2335,48.2416,57390.0
2017-03-10 11:50:00,59.36,59.48,59.34,59.41,56741.0,48.2416,48.3392,48.2254,48.2823,56741.0
2017-03-10 12:00:00,59.41,59.43,59.3,59.36,84924.0,48.2823,48.2985,48.1929,48.2416,84924.0
2017-03-10 12:10:00,59.36,59.47,59.35,59.45,40477.0,48.2416,48.331,48.2335,48.3148,40477.0
2017-03-10 12:20:00,59.44,59.53,59.4,59.52,52759.0,48.3067,48.3798,48.2742,48.3717,52759.0
2017-03-10 12:30:00,59.51,59.54,59.41,59.45,38956.0,48.3636,48.3879,48.2823,48.3148,38956.0
2017-03-10 12:40:00,59.45,59.51,59.39,59.5,31885.0,48.3148,48.3636,48.266,48.3554,31885.0
2017-03-10 12:50:00,59.51,59.51,59.33,59.42,49000.0,48.3636,48.3636,48.2173,48.2904,49000.0
2017-03-10 13:00:00,59.42,59.44,59.28,59.33,62752.0,48.2904,48.3067,48.1766,48.2173,62752.0
2017-03-10 13:10:00,59.34,59.43,59.34,59.36,38935.0,48.2254,48.2985,48.2254,48.2416,38935.0
2017-03-10 13:20:00,59.36,59.44,59.36,59.4,29258.0,48.2416,48.3067,48.2416,48.2742,29258.0
2017-03-10 13:30:00,59.41,59.45,59.35,59.42,29198.0,48.2823,48.3148,48.2335,48.2904,29198.0
2017-03-10 13:40:00,59.43,59.51,59.39,59.49,39566.0,48.2985,48.3636,48.266,48.3473,39566.0
2017-03-10 13:50:00,59.48,59.52,59.43,59.46,45181.0,48.3392,48.3717,48.2985,48.3229,45181.0
2017-03-10 14:00:00,59.46,59.47,59.39,59.4,51835.0,48.3229,48.331,48.266,48.2742,51835.0
2017-03-10 14:10:00,59.41,59.44,59.37,59.4,70965.0,48.2823,48.3067,48.2498,48.2742,70965.0
2017-03-10 14:20:00,59.4,59.43,59.38,59.41,43455.0,48.2742,48.2985,48.2579,48.2823,43455.0
2017-03-10 14:30:00,59.41,59.45,59.36,59.43,57256.0,48.2823,48.3148,48.2416,48.2985,57256.0
2017-03-10 14:40:00,59.44,59.46,59.4,59.44,44419.0,48.3067,48.3229,48.2742,48.3067,44419.0
2017-03-10 14:50:00,59.44,59.45,59.4,59.41,42282.0,48.3067,48.3148,48.2742,48.2823,42282.0
2017-03-10 15:00:00,59.4,59.47,59.38,59.4,55446.0,48.2742,48.331,48.2579,48.2742,55446.0
2017-03-10 15:10:00,59.4,59.43,59.38,59.39,66303.0,48.2742,48.2985,48.2579,48.266,66303.0
2017-03-10 15:20:00,59.39,59.49,59.37,59.48,86654.0,48.266,48.3473,48.2498,48.3392,86654.0
2017-03-10 15:30:00,59.48,59.5,59.42,59.42,83112.0,48.3392,48.3554,48.2904,48.2904,83112.0
2017-03-10 15:40:00,59.42,59.45,59.39,59.45,119850.0,48.2904,48.3148,48.266,48.3148,119850.0
2017-03-10 15:50:00,59.44,59.54,59.44,59.52,361109.0,48.3067,48.3879,48.3067,48.3717,361109.0
2017-03-13 09:30:00,59.6,59.75,59.52,59.59,67321.0,48.4367,48.5586,48.3717,48.4286,67321.0
2017-03-13 09:40:00,59.6,59.62,59.54,59.61,24452.0,48.4367,48.4529,48.3879,48.4448,24452.0
2017-03-13 09:50:00,59.6,59.61,59.51,59.51,32675.0,48.4367,48.4448,48.3636,48.3636,32675.0
2017-03-13 10:00:00,59.5,59.55,59.42,59.42,119567.0,48.3554,48.3961,48.2904,48.2904,119567.0
2017-03-13 10:10:00,59.43,59.54,59.43,59.48,52950.0,48.2985,48.3879,48.2985,48.3392,52950.0
2017-03-13 10:20:00,59.48,59.58,59.46,59.57,71753.0,48.3392,48.4204,48.3229,48.4123,71753.0
2017-03-13 10:30:00,59.57,59.64,59.54,59.61,152059.0,48.4123,48.4692,48.3879,48.4448,152059.0
2017-03-13 10:40:00,59.61,59.61,59.52,59.53,50944.0,48.4448,48.4448,48.3717,48.3798,50944.0
2017-03-13 10:50:00,59.53,59.59,59.5,59.59,59169.0,48.3798,48.4286,48.3554,48.4286,59169.0
2017-03-13 11:00:00,59.58,59.58,59.5,59.55,35357.0,48.4204,48.4204,48.3554,48.3961,35357.0
2017-03-13 11:10:00,59.54,59.56,59.5,59.54,44130.0,48.3879,48.4042,48.3554,48.3879,44130.0
2017-03-13 11:20:00,59.54,59.55,59.48,59.5,38538.0,48.3879,48.3961,48.3392,48.3554,38538.0
2017-03-13 11:30:00,59.51,59.68,59.49,59.67,68809.0,48.3636,48.5017,48.3473,48.4936,68809.0
2017-03-13 11:40:00,59.67,59.74,59.65,59.7,155229.0,48.4936,48.5505,48.4773,48.518,155229.0
2017-03-13 11:50:00,59.71,59.74,59.66,59.68,92382.0,48.5261,48.5505,48.4855,48.5017,92382.0
2017-03-13 12:00:00,59.69,59.7,59.65,59.68,42643.0,48.5098,48.518,48.4773,48.5017,42643.0
2017-03-13 12:10:00,59.68,59.74,59.68,59.69,27221.0,48.5017,48.5505,48.5017,48.5098,27221.0
2017-03-13 12:20:00,59.69,59.75,59.68,59.71,40781.0,48.5098,48.5586,48.5017,48.5261,40781.0
2017-03-13 12:30:00,59.71,59.71,59.67,59.69,39848.0,48.5261,48.5261,48.4936,48.5098,39848.0
2017-03-13 12:40:00,59.69,59.75,59.68,59.73,47473.0,48.5098,48.5586,48.5017,48.5423,47473.0
2017-03-13 12:50:00,59.73,59.76,59.72,59.75,29888.0,48.5423,48.5667,48.5342,48.5586,29888.0
2017-03-13 13:00:00,59.75,59.75,59.66,59.68,40593.0,48.5586,48.5586,48.4855,48.5017,40593.0
2017-03-13 13:10:00,59.68,59.7,59.62,59.63,45991.0,48.5017,48.518,48.4529,48.4611,45991.0
2017-03-13 13:20:00,59.63,59.67,59.62,59.65,61475.0,48.4611,48.4936,48.4529,48.4773,61475.0
2017-03-13 13:30:00,59.65,59.66,59.61,59.65,38953.0,48.4773,48.4855,48.4448,48.4773,38953.0
2017-03-13 13:40:00,59.64,59.7,59.63,59.63,68603.0,48.4692,48.518,48.4611,48.4611,68603.0
2017-03-13 13:50:00,59.64,59.69,59.62,59.68,128312.0,48.4692,48.5098,48.4529,48.5017,128312.0
2017-03-13 14:00:00,59.68,59.71,59.65,59.67,43209.0,48.5017,48.5261,48.4773,48.4936,43209.0
2017-03-13 14:10:00,59.67,59.68,59.62,59.68,53362.0,48.4936,48.5017,48.4529,48.5017,53362.0
2017-03-13 14:20:00,59.67,59.72,59.66,59.71,48973.0,48.4936,48.5342,48.4855,48.5261,48973.0
2017-03-13 14:30:00,59.71,59.74,59.7,59.73,53153.0,48.5261,48.5505,48.518,48.5423,53153.0
2017-03-13 14:40:00,59.73,59.78,59.72,59.78,50207.0,48.5423,48.583,48.5342,48.583,50207.0
2017-03-13 14:50:00,59.78,59.81,59.73,59.8,55579.0,48.583,48.6074,48.5423,48.5992,55579.0
2017-03-13 15:00:00,59.81,59.94,59.8,59.94,121835.0,48.6074,48.713,48.5992,48.713,121835.0
2017-03-13 15:10:00,59.94,59.96,59.91,59.92,94047.0,48.713,48.7293,48.6886,48.6968,94047.0
2017-03-13 15:20:00,59.93,60.0,59.91,59.99,139310.0,48.7049,48.7618,48.6886,48.7536,139310.0
2017-03-13 15:30:00,60.0,60.01,59.96,60.0,140897.0,48.7618,48.7699,48.7293,48.7618,140897.0
2017-03-13 15:40:00,59.99,60.11,59.99,60.11,216678.0,48.7536,48.8512,48.7536,48.8512,216678.0
2017-03-13 15:50:00,60.11,60.14,60.07,60.12,358750.0,48.8512,48.8756,48.8187,48.8593,358750.0
2017-03-14 09:30:00,59.55,59.55,58.98,59.13,183074.0,48.3961,48.3961,47.9328,48.0547,183074.0
2017-03-14 09:40:00,59.13,59.2,58.93,58.96,69755.0,48.0547,48.1116,47.8922,47.9166,69755.0
2017-03-14 09:50:00,58.97,59.0,58.62,58.64,154023.0,47.9247,47.9491,47.6403,47.6565,154023.0
2017-03-14 10:00:00,58.66,58.68,58.41,58.55,213157.0,47.6728,47.689,47.4696,47.5834,213157.0
2017-03-14 10:10:00,58.57,58.74,58.56,58.56,106564.0,47.5996,47.7378,47.5915,47.5915,106564.0
2017-03-14 10:20:00,58.58,58.66,58.49,58.49,141869.0,47.6077,47.6728,47.5346,47.5346,141869.0
2017-03-14 10:30:00,58.5,58.67,58.43,58.66,81657.0,47.5427,47.6809,47.4858,47.6728,81657.0
2017-03-14 10:40:00,58.65,58.69,58.56,58.57,79071.0,47.6646,47.6971,47.5915,47.5996,79071.0
2017-03-14 10:50:00,58.58,58.87,58.57,58.87,40742.0,47.6077,47.8434,47.5996,47.8434,40742.0
2017-03-14 11:00:00,58.86,58.94,58.83,58.86,56716.0,47.8353,47.9003,47.8109,47.8353,56716.0
2017-03-14 11:10:00,58.86,59.04,58.79,59.0,46592.0,47.8353,47.9816,47.7784,47.9491,46592.0
2017-03-14 11:20:00,58.99,59.1,58.97,59.08,39201.0,47.9409,48.0303,47.9247,48.0141,39201.0
2017-03-14 11:30:00,59.09,59.12,59.05,59.08,47262.0,48.0222,48.0466,47.9897,48.0141,47262.0
2017-03-14 11:40:00,59.08,59.11,58.95,58.97,31023.0,48.0141,48.0385,47.9084,47.9247,31023.0
2017-03-14 11:50:00,58.97,59.04,58.96,59.01,31088.0,47.9247,47.9816,47.9166,47.9572,31088.0
2017-03-14 12:00:00,59.02,59.04,58.82,58.85,38443.0,47.9653,47.9816,47.8028,47.8272,38443.0
2017-03-14 12:10:00,58.84,58.88,58.82,58.83,37871.0,47.819,47.8516,47.8028,47.8109,37871.0
2017-03-14 12:20:00,58.83,58.9,58.8,58.89,28793.0,47.8109,47.8678,47.7865,47.8597,28793.0
2017-03-14 12:30:00,58.9,58.92,58.79,58.82,33549.0,47.8678,47.8841,47.7784,47.8028,33549.0
2017-03-14 12:40:00,58.83,58.91,58.8,58.85,32155.0,47.8109,47.8759,47.7865,47.8272,32155.0
2017-03-14 12:50:00,58.84,58.84,58.74,58.78,29902.0,47.819,47.819,47.7378,47.7703,29902.0
2017-03-14 13:00:00,58.78,58.82,58.77,58.78,28360.0,47.7703,47.8028,47.7622,47.7703,28360.0
2017-03-14 13:10:00,58.78,58.91,58.76,58.84,38549.0,47.7703,47.8759,47.754,47.819,38549.0
2017-03-14 13:20:00,58.83,58.87,58.79,58.87,41611.0,47.8109,47.8434,47.7784,47.8434,41611.0
2017-03-14 13:30:00,58.86,58.9,58.82,58.83,21450.0,47.8353,47.8678,47.8028,47.8109,21450.0
2017-03-14 13:40:00,58.84,58.85,58.76,58.78,28708.0,47.819,47.8272,47.754,47.7703,28708.0
2017-03-14 13:50:00,58.77,58.78,58.7,58.71,30373.0,47.7622,47.7703,47.7053,47.7134,30373.0
2017-03-14 14:00:00,58.72,58.8,58.72,58.79,28626.0,47.7215,47.7865,47.7215,47.7784,28626.0
2017-03-14 14:10:00,58.78,58.79,58.71,58.73,32201.0,47.7703,47.7784,47.7134,47.7296,32201.0
2017-03-14 14:20:00,58.73,58.73,58.69,58.71,28635.0,47.7296,47.7296,47.6971,47.7134,28635.0
2017-03-14 14:30:00,58.72,58.81,58.72,58.77,42029.0,47.7215,47.7947,47.7215,47.7622,42029.0
2017-03-14 14:40:00,58.78,58.87,58.77,58.82,55025.0,47.7703,47.8434,47.7622,47.8028,55025.0
2017-03-14 14:50:00,58.82,58.83,58.76,58.78,35556.0,47.8028,47.8109,47.754,47.7703,35556.0
2017-03-14 15:00:00,58.77,58.84,58.77,58.84,50964.0,47.7622,47.819,47.7622,47.819,50964.0
2017-03-14 15:10:00,58.84,58.88,58.81,58.87,40237.0,47.819,47.8516,47.7947,47.8434,40237.0
2017-03-14 15:20:00,58.87,58.93,58.85,58.93,60434.0,47.8434,47.8922,47.8272,47.8922,60434.0
2017-03-14 15:30:00,58.93,59.0,58.9,58.97,90362.0,47.8922,47.9491,47.8678,47.9247,90362.0
2017-03-14 15:40:00,58.96,59.02,58.94,58.98,150189.0,47.9166,47.9653,47.9003,47.9328,150189.0
2017-03-14 15:50:00,58.98,58.99,58.94,58.97,256659.0,47.9328,47.9409,47.9003,47.9247,256659.0
2017-03-15 09:30:00,59.21,59.49,59.21,59.33,83333.0,48.1197,48.3473,48.1197,48.2173,83333.0
2017-03-15 09:40:00,59.31,59.51,59.23,59.5,36799.0,48.201,48.3636,48.136,48.3554,36799.0
2017-03-15 09:50:00,59.51,59.63,59.51,59.56,50426.0,48.3636,48.4611,48.3636,48.4042,50426.0
2017-03-15 10:00:00,59.56,59.64,59.53,59.64,31106.0,48.4042,48.4692,48.3798,48.4692,31106.0
2017-03-15 10:10:00,59.64,59.76,59.63,59.74,64685.0,48.4692,48.5667,48.4611,48.5505,64685.0
2017-03-15 10:20:00,59.73,59.88,59.72,59.85,58447.0,48.5423,48.6642,48.5342,48.6399,58447.0
2017-03-15 10:30:00,59.86,60.1,59.85,59.92,96263.0,48.648,48.843,48.6399,48.6968,96263.0
2017-03-15 10:40:00,59.93,60.03,59.91,59.94,94538.0,48.7049,48.7862,48.6886,48.713,94538.0
2017-03-15 10:50:00,59.94,59.94,59.81,59.84,134592.0,48.713,48.713,48.6074,48.6317,134592.0
2017-03-15 11:00:00,59.84,59.95,59.83,59.95,54876.0,48.6317,48.7211,48.6236,48.7211,54876.0
2017-03-15 11:10:00,59.95,59.95,59.79,59.79,49337.0,48.7211,48.7211,48.5911,48.5911,49337.0
2017-03-15 11:20:00,59.78,59.91,59.78,59.89,44087.0,48.583,48.6886,48.583,48.6724,44087.0
2017-03-15 11:30:00,59.89,59.95,59.88,59.94,40053.0,48.6724,48.7211,48.6642,48.713,40053.0
2017-03-15 11:40:00,59.95,59.99,59.93,59.93,88220.0,48.7211,48.7536,48.7049,48.7049,88220.0
2017-03-15 11:50:00,59.93,59.94,59.81,59.84,46507.0,48.7049,48.713,48.6074,48.6317,46507.0
2017-03-15 12:00:00,59.83,59.95,59.83,59.92,32241.0,48.6236,48.7211,48.6236,48.6968,32241.0
2017-03-15 12:10:00,59.92,59.92,59.86,59.86,93949.0,48.6968,48.6968,48.648,48.648,93949.0
2017-03-15 12:20:00,59.87,59.92,59.86,59.9,44540.0,48.6561,48.6968,48.648,48.6805,44540.0
2017-03-15 12:30:00,59.91,60.0,59.88,59.97,52604.0,48.6886,48.7618,48.6642,48.7374,52604.0
2017-03-15 12:40:00,59.97,60.08,59.96,60.05,73497.0,48.7374,48.8268,48.7293,48.8024,73497.0
2017-03-15 12:50:00,60.04,60.06,60.01,60.02,49971.0,48.7943,48.8105,48.7699,48.778,49971.0
2017-03-15 13:00:00,60.02,60.08,60.01,60.08,46143.0,48.778,48.8268,48.7699,48.8268,46143.0
2017-03-15 13:10:00,60.08,60.09,60.01,60.02,58036.0,48.8268,48.8349,48.7699,48.778,58036.0
2017-03-15 13:20:00,60.01,60.02,59.91,59.94,39470.0,48.7699,48.778,48.6886,48.713,39470.0
2017-03-15 13:30:00,59.93,59.95,59.9,59.94,29970.0,48.7049,48.7211,48.6805,48.713,29970.0
2017-03-15 13:40:00,59.94,59.97,59.84,59.88,64733.0,48.713,48.7374,48.6317,48.6642,64733.0
2017-03-15 13:50:00,59.87,59.92,59.83,59.92,32162.0,48.6561,48.6968,48.6236,48.6968,32162.0
2017-03-15 14:00:00,59.93,60.33,59.93,60.18,140384.0,48.7049,49.03,48.7049,48.9081,140384.0
2017-03-15 14:10:00,60.18,60.21,60.11,60.12,70144.0,48.9081,48.9324,48.8512,48.8593,70144.0
2017-03-15 14:20:00,60.12,60.21,60.12,60.21,108716.0,48.8593,48.9324,48.8593,48.9324,108716.0
2017-03-15 14:30:00,60.2,60.25,60.11,60.24,66976.0,48.9243,48.9649,48.8512,48.9568,66976.0
2017-03-15 14:40:00,60.25,60.45,60.22,60.39,52718.0,48.9649,49.1275,48.9406,49.0787,52718.0
2017-03-15 14:50:00,60.39,60.45,60.33,60.39,71799.0,49.0787,49.1275,49.03,49.0787,71799.0
2017-03-15 15:00:00,60.4,60.43,60.33,60.34,68031.0,49.0869,49.1112,49.03,49.0381,68031.0
2017-03-15 15:10:00,60.35,60.45,60.32,60.42,72786.0,49.0462,49.1275,49.0218,49.1031,72786.0
2017-03-15 15:20:00,60.42,60.44,60.35,60.44,70127.0,49.1031,49.1194,49.0462,49.1194,70127.0
2017-03-15 15:30:00,60.43,60.55,60.42,60.55,135323.0,49.1112,49.2088,49.1031,49.2088,135323.0
2017-03-15 15:40:00,60.55,60.55,60.28,60.32,147149.0,49.2088,49.2088,48.9893,49.0218,147149.0
2017-03-15 15:50:00,60.32,60.35,60.25,60.27,295842.0,49.0218,49.0462,48.9649,48.9812,295842.0
2017-03-16 09:30:00,60.33,60.59,60.33,60.45,123136.0,49.03,49.2413,49.03,49.1275,123136.0
2017-03-16 09:40:00,60.44,60.47,60.32,60.33,49751.0,49.1194,49.1437,49.0218,49.03,49751.0
2017-03-16 09:50:00,60.33,60.39,60.28,60.35,75044.0,49.03,49.0787,48.9893,49.0462,75044.0
2017-03-16 10:00:00,60.36,60.45,60.36,60.44,57544.0,49.0543,49.1275,49.0543,49.1194,57544.0
2017-03-16 10:10:00,60.43,60.5,60.27,60.27,113742.0,49.1112,49.1681,48.9812,48.9812,113742.0
2017-03-16 10:20:00,60.27,60.35,60.21,60.34,39267.0,48.9812,49.0462,48.9324,49.0381,39267.0
2017-03-16 10:30:00,60.35,60.41,60.33,60.35,36251.0,49.0462,49.095,49.03,49.0462,36251.0
2017-03-16 10:40:00,60.35,60.48,60.34,60.46,43594.0,49.0462,49.1519,49.0381,49.1356,43594.0
2017-03-16 10:50:00,60.46,60.5,60.36,60.37,53827.0,49.1356,49.1681,49.0543,49.0625,53827.0
2017-03-16 11:00:00,60.38,60.38,60.18,60.32,69332.0,49.0706,49.0706,48.9081,49.0218,69332.0
2017-03-16 11:10:00,60.33,60.33,60.2,60.22,61123.0,49.03,49.03,48.9243,48.9406,61123.0
2017-03-16 11:20:00,60.23,60.26,60.16,60.21,44392.0,48.9487,48.9731,48.8918,48.9324,44392.0
2017-03-16 11:30:00,60.21,60.29,60.18,60.2,41004.0,48.9324,48.9975,48.9081,48.9243,41004.0
2017-03-16 11:40:00,60.19,60.31,60.19,60.29,39373.0,48.9162,49.0137,48.9162,48.9975,39373.0
2017-03-16 11:50:00,60.29,60.4,60.29,60.38,48791.0,48.9975,49.0869,48.9975,49.0706,48791.0
2017-03-16 12:00:00,60.37,60.37,60.25,60.27,53204.0,49.0625,49.0625,48.9649,48.9812,53204.0
2017-03-16 12:10:00,60.27,60.35,60.26,60.35,28005.0,48.9812,49.0462,48.9731,49.0462,28005.0
2017-03-16 12:20:00,60.34,60.4,60.31,60.4,36597.0,49.0381,49.0869,49.0137,49.0869,36597.0
2017-03-16 12:30:00,60.39,60.41,60.34,60.4,29346.0,49.0787,49.095,49.0381,49.0869,29346.0
2017-03-16 12:40:00,60.4,60.46,60.38,60.42,55979.0,49.0869,49.1356,49.0706,49.1031,55979.0
2017-03-16 12:50:00,60.42,60.5,60.42,60.49,54480.0,49.1031,49.1681,49.1031,49.16,54480.0
2017-03-16 13:00:00,60.48,60.5,60.45,60.45,64278.0,49.1519,49.1681,49.1275,49.1275,64278.0
2017-03-16 13:10:00,60.45,60.49,60.42,60.48,87067.0,49.1275,49.16,49.1031,49.1519,87067.0
2017-03-16 13:20:00,60.48,60.54,60.43,60.43,121435.0,49.1519,49.2006,49.1112,49.1112,121435.0
2017-03-16 13:30:00,60.43,60.48,60.38,60.45,57879.0,49.1112,49.1519,49.0706,49.1275,57879.0
2017-03-16 13:40:00,60.44,60.57,60.41,60.56,50845.0,49.1194,49.225,49.095,49.2169,50845.0
2017-03-16 13:50:00,60.55,60.57,60.49,60.52,54248.0,49.2088,49.225,49.16,49.1844,54248.0
2017-03-16 14:00:00,60.52,60.54,60.44,60.45,42616.0,49.1844,49.2006,49.1194,49.1275,42616.0
2017-03-16 14:10:00,60.45,60.49,60.4,60.42,36975.0,49.1275,49.16,49.0869,49.1031,36975.0
2017-03-16 14:20:00,60.43,60.43,60.36,60.42,65913.0,49.1112,49.1112,49.0543,49.1031,65913.0
2017-03-16 14:30:00,60.42,60.46,60.41,60.43,86029.0,49.1031,49.1356,49.095,49.1112,86029.0
2017-03-16 14:40:00,60.44,60.45,60.27,60.29,53998.0,49.1194,49.1275,48.9812,48.9975,53998.0
2017-03-16 14:50:00,60.29,60.3,60.26,60.3,41681.0,48.9975,49.0056,48.9731,49.0056,41681.0
2017-03-16 15:00:00,60.3,60.31,60.24,60.25,98764.0,49.0056,49.0137,48.9568,48.9649,98764.0
2017-03-16 15:10:00,60.24,60.28,60.24,60.28,52088.0,48.9568,48.9893,48.9568,48.9893,52088.0
2017-03-16 15:20:00,60.28,60.32,60.25,60.3,86381.0,48.9893,49.0218,48.9649,49.0056,86381.0
2017-03-16 15:30:00,60.3,60.3,60.23,60.26,97389.0,49.0056,49.0056,48.9487,48.9731,97389.0
2017-03-16 15:40:00,60.27,60.29,60.22,60.22,90505.0,48.9812,48.9975,48.9406,48.9406,90505.0
2017-03-16 15:50:00,60.23,60.27,60.17,60.23,211346.0,48.9487,48.9812,48.8999,48.9487,211346.0
2017-03-17 09:30:00,60.44,60.5,60.06,60.06,664787.0,49.1194,49.1681,48.8105,48.8105,664787.0
2017-03-17 09:40:00,60.11,60.13,59.9,60.08,53426.0,48.8512,48.8674,48.6805,48.8268,53426.0
2017-03-17 09:50:00,60.1,60.23,60.1,60.15,26353.0,48.843,48.9487,48.843,48.8837,26353.0
2017-03-17 10:00:00,60.14,60.21,60.05,60.14,26912.0,48.8756,48.9324,48.8024,48.8756,26912.0
2017-03-17 10:10:00,60.16,60.17,60.08,60.12,16173.0,48.8918,48.8999,48.8268,48.8593,16173.0
2017-03-17 10:20:00,60.12,60.15,60.06,60.14,20367.0,48.8593,48.8837,48.8105,48.8756,20367.0
2017-03-17 10:30:00,60.14,60.19,60.05,60.09,20982.0,48.8756,48.9162,48.8024,48.8349,20982.0
2017-03-17 10:40:00,60.11,60.11,60.04,60.06,26092.0,48.8512,48.8512,48.7943,48.8105,26092.0
2017-03-17 10:50:00,60.07,60.09,60.02,60.07,30337.0,48.8187,48.8349,48.778,48.8187,30337.0
2017-03-17 11:00:00,60.06,60.12,60.02,60.11,22581.0,48.8105,48.8593,48.778,48.8512,22581.0
2017-03-17 11:10:00,60.12,60.19,60.08,60.15,21402.0,48.8593,48.9162,48.8268,48.8837,21402.0
2017-03-17 11:20:00,60.16,60.19,60.15,60.18,22621.0,48.8918,48.9162,48.8837,48.9081,22621.0
2017-03-17 11:30:00,60.18,60.2,60.11,60.13,32208.0,48.9081,48.9243,48.8512,48.8674,32208.0
2017-03-17 11:40:00,60.13,60.23,60.13,60.19,21976.0,48.8674,48.9487,48.8674,48.9162,21976.0
2017-03-17 11:50:00,60.19,60.25,60.19,60.25,18648.0,48.9162,48.9649,48.9162,48.9649,18648.0
2017-03-17 12:00:00,60.25,60.33,60.22,60.32,35680.0,48.9649,49.03,48.9406,49.0218,35680.0
2017-03-17 12:10:00,60.33,60.37,60.31,60.33,35963.0,49.03,49.0625,49.0137,49.03,35963.0
2017-03-17 12:20:00,60.33,60.41,60.33,60.37,42897.0,49.03,49.095,49.03,49.0625,42897.0
2017-03-17 12:30:00,60.38,60.42,60.37,60.41,36489.0,49.0706,49.1031,49.0625,49.095,36489.0
2017-03-17 12:40:00,60.4,60.44,60.4,60.44,37386.0,49.0869,49.1194,49.0869,49.1194,37386.0
2017-03-17 12:50:00,60.44,60.44,60.37,60.39,28169.0,49.1194,49.1194,49.0625,49.0787,28169.0
2017-03-17 13:00:00,60.39,60.43,60.38,60.43,32803.0,49.0787,49.1112,49.0706,49.1112,32803.0
2017-03-17 13:10:00,60.43,60.46,60.4,60.43,27957.0,49.1112,49.1356,49.0869,49.1112,27957.0
2017-03-17 13:20:00,60.43,60.47,60.4,60.46,38547.0,49.1112,49.1437,49.0869,49.1356,38547.0
2017-03-17 13:30:00,60.47,60.53,60.45,60.53,63944.0,49.1437,49.1925,49.1275,49.1925,63944.0
2017-03-17 13:40:00,60.52,60.53,60.5,60.52,34217.0,49.1844,49.1925,49.1681,49.1844,34217.0
2017-03-17 13:50:00,60.52,60.58,60.5,60.58,34018.0,49.1844,49.2331,49.1681,49.2331,34018.0
2017-03-17 14:00:00,60.57,60.67,60.57,60.67,67469.0,49.225,49.3063,49.225,49.3063,67469.0
2017-03-17 14:10:00,60.66,60.71,60.64,60.67,50436.0,49.2982,49.3388,49.2819,49.3063,50436.0
2017-03-17 14:20:00,60.68,60.7,60.64,60.7,36017.0,49.3144,49.3307,49.2819,49.3307,36017.0
2017-03-17 14:30:00,60.7,60.75,60.68,60.71,130572.0,49.3307,49.3713,49.3144,49.3388,130572.0
2017-03-17 14:40:00,60.72,60.78,60.65,60.65,159231.0,49.3469,49.3957,49.29,49.29,159231.0
2017-03-17 14:50:00,60.65,60.65,60.53,60.54,38114.0,49.29,49.29,49.1925,49.2006,38114.0
2017-03-17 15:00:00,60.54,60.59,60.53,60.57,33073.0,49.2006,49.2413,49.1925,49.225,33073.0
2017-03-17 15:10:00,60.57,60.65,60.51,60.63,118599.0,49.225,49.29,49.1762,49.2738,118599.0
2017-03-17 15:20:00,60.63,60.66,60.54,60.62,68290.0,49.2738,49.2982,49.2006,49.2656,68290.0
2017-03-17 15:30:00,60.62,60.62,60.51,60.56,117359.0,49.2656,49.2656,49.1762,49.2169,117359.0
2017-03-17 15:40:00,60.56,60.65,60.45,60.63,208190.0,49.2169,49.29,49.1275,49.2738,208190.0
2017-03-17 15:50:00,60.64,60.69,60.59,60.59,539944.0,49.2819,49.3225,49.2413,49.2413,539944.0
2017-03-20 09:30:00,60.56,60.6,60.27,60.35,62750.0,49.2169,49.2494,48.9812,49.0462,62750.0
2017-03-20 09:40:00,60.36,60.45,60.32,60.41,16256.0,49.0543,49.1275,49.0218,49.095,16256.0
2017-03-20 09:50:00,60.41,60.41,60.25,60.26,31403.0,49.095,49.095,48.9649,48.9731,31403.0
2017-03-20 10:00:00,60.24,60.34,60.23,60.3,22754.0,48.9568,49.0381,48.9487,49.0056,22754.0
2017-03-20 10:10:00,60.32,60.51,60.32,60.51,32177.0,49.0218,49.1762,49.0218,49.1762,32177.0
2017-03-20 10:20:00,60.51,60.53,60.47,60.49,39616.0,49.1762,49.1925,49.1437,49.16,39616.0
2017-03-20 10:30:00,60.49,60.5,60.33,60.37,43532.0,49.16,49.1681,49.03,49.0625,43532.0
2017-03-20 10:40:00,60.37,60.46,60.36,60.41,36994.0,49.0625,49.1356,49.0543,49.095,36994.0
2017-03-20 10:50:00,60.41,60.45,60.32,60.37,62355.0,49.095,49.1275,49.0218,49.0625,62355.0
2017-03-20 11:00:00,60.37,60.4,60.31,60.31,31297.0,49.0625,49.0869,49.0137,49.0137,31297.0
2017-03-20 11:10:00,60.31,60.34,60.26,60.29,43590.0,49.0137,49.0381,48.9731,48.9975,43590.0
2017-03-20 11:20:00,60.29,60.31,60.26,60.27,27358.0,48.9975,49.0137,48.9731,48.9812,27358.0
2017-03-20 11:30:00,60.27,60.28,60.23,60.26,33027.0,48.9812,48.9893,48.9487,48.9731,33027.0
2017-03-20 11:40:00,60.26,60.27,60.22,60.26,25211.0,48.9731,48.9812,48.9406,48.9731,25211.0
2017-03-20 11:50:00,60.26,60.32,60.24,60.25,25062.0,48.9731,49.0218,48.9568,48.9649,25062.0
2017-03-20 12:00:00,60.25,60.28,60.21,60.22,21076.0,48.9649,48.9893,48.9324,48.9406,21076.0
2017-03-20 12:10:00,60.22,60.3,60.17,60.2,32991.0,48.9406,49.0056,48.8999,48.9243,32991.0
2017-03-20 12:20:00,60.2,60.23,60.18,60.21,39712.0,48.9243,48.9487,48.9081,48.9324,39712.0
2017-03-20 12:30:00,60.21,60.28,60.21,60.24,24184.0,48.9324,48.9893,48.9324,48.9568,24184.0
2017-03-20 12:40:00,60.25,60.33,60.23,60.25,34430.0,48.9649,49.03,48.9487,48.9649,34430.0
2017-03-20 12:50:00,60.26,60.28,60.18,60.2,24976.0,48.9731,48.9893,48.9081,48.9243,24976.0
2017-03-20 13:00:00,60.2,60.2,60.15,60.16,25911.0,48.9243,48.9243,48.8837,48.8918,25911.0
2017-03-20 13:10:00,60.15,60.18,60.13,60.16,31944.0,48.8837,48.9081,48.8674,48.8918,31944.0
2017-03-20 13:20:00,60.17,60.18,60.15,60.15,44251.0,48.8999,48.9081,48.8837,48.8837,44251.0
2017-03-20 13:30:00,60.16,60.18,60.07,60.09,20970.0,48.8918,48.9081,48.8187,48.8349,20970.0
2017-03-20 13:40:00,60.08,60.08,59.95,60.0,41661.0,48.8268,48.8268,48.7211,48.7618,41661.0
2017-03-20 13:50:00,59.99,60.03,59.97,60.02,38541.0,48.7536,48.7862,48.7374,48.778,38541.0
2017-03-20 14:00:00,60.02,60.1,59.95,60.1,38330.0,48.778,48.843,48.7211,48.843,38330.0
2017-03-20 14:10:00,60.09,60.13,60.07,60.12,36939.0,48.8349,48.8674,48.8187,48.8593,36939.0
2017-03-20 14:20:00,60.12,60.2,60.11,60.16,50709.0,48.8593,48.9243,48.8512,48.8918,50709.0
2017-03-20 14:30:00,60.15,60.21,60.08,60.11,68779.0,48.8837,48.9324,48.8268,48.8512,68779.0
2017-03-20 14:40:00,60.11,60.18,60.06,60.08,44538.0,48.8512,48.9081,48.8105,48.8268,44538.0
2017-03-20 14:50:00,60.08,60.14,60.06,60.1,57188.0,48.8268,48.8756,48.8105,48.843,57188.0
2017-03-20 15:00:00,60.09,60.16,60.07,60.14,39142.0,48.8349,48.8918,48.8187,48.8756,39142.0
2017-03-20 15:10:00,60.15,60.25,60.14,60.25,62974.0,48.8837,48.9649,48.8756,48.9649,62974.0
2017-03-20 15:20:00,60.26,60.27,60.14,60.19,88019.0,48.9731,48.9812,48.8756,48.9162,88019.0
2017-03-20 15:30:00,60.19,60.25,60.18,60.18,75298.0,48.9162,48.9649,48.9081,48.9081,75298.0
2017-03-20 15:40:00,60.19,60.21,60.16,60.19,89586.0,48.9162,48.9324,48.8918,48.9162,89586.0
2017-03-20 15:50:00,60.2,60.21,60.1,60.12,243384.0,48.9243,48.9324,48.843,48.8593,243384.0
2017-03-21 09:30:00,60.14,60.51,60.04,60.39,80203.0,48.8756,49.1762,48.7943,49.0787,80203.0
2017-03-21 09:40:00,60.39,60.39,60.16,60.17,51818.0,49.0787,49.0787,48.8918,48.8999,51818.0
2017-03-21 09:50:00,60.16,60.19,60.08,60.08,28837.0,48.8918,48.9162,48.8268,48.8268,28837.0
2017-03-21 10:00:00,60.08,60.09,59.87,59.89,74849.0,48.8268,48.8349,48.6561,48.6724,74849.0
2017-03-21 10:10:00,59.89,59.94,59.74,59.83,83672.0,48.6724,48.713,48.5505,48.6236,83672.0
2017-03-21 10:20:00,59.82,59.86,59.6,59.62,51818.0,48.6155,48.648,48.4367,48.4529,51818.0
2017-03-21 10:30:00,59.62,59.72,59.55,59.69,37287.0,48.4529,48.5342,48.3961,48.5098,37287.0
2017-03-21 10:40:00,59.69,59.72,59.6,59.61,39262.0,48.5098,48.5342,48.4367,48.4448,39262.0
2017-03-21 10:50:00,59.6,59.65,59.37,59.41,64643.0,48.4367,48.4773,48.2498,48.2823,64643.0
2017-03-21 11:00:00,59.41,59.43,59.32,59.37,71724.0,48.2823,48.2985,48.2091,48.2498,71724.0
2017-03-21 11:10:00,59.38,59.46,59.09,59.11,111181.0,48.2579,48.3229,48.0222,48.0385,111181.0
2017-03-21 11:20:00,59.11,59.26,59.06,59.23,61163.0,48.0385,48.1604,47.9978,48.136,61163.0
2017-03-21 11:30:00,59.23,59.26,59.05,59.16,82757.0,48.136,48.1604,47.9897,48.0791,82757.0
2017-03-21 11:40:00,59.16,59.34,59.1,59.33,58187.0,48.0791,48.2254,48.0303,48.2173,58187.0
2017-03-21 11:50:00,59.32,59.4,59.31,59.4,51564.0,48.2091,48.2742,48.201,48.2742,51564.0
2017-03-21 12:00:00,59.39,59.5,59.3,59.45,68056.0,48.266,48.3554,48.1929,48.3148,68056.0
2017-03-21 12:10:00,59.45,59.46,59.27,59.31,66109.0,48.3148,48.3229,48.1685,48.201,66109.0
2017-03-21 12:20:00,59.32,59.38,59.23,59.32,35792.0,48.2091,48.2579,48.136,48.2091,35792.0
2017-03-21 12:30:00,59.32,59.37,59.28,59.33,38507.0,48.2091,48.2498,48.1766,48.2173,38507.0
2017-03-21 12:40:00,59.32,59.33,59.17,59.21,38378.0,48.2091,48.2173,48.0872,48.1197,38378.0
2017-03-21 12:50:00,59.22,59.35,59.18,59.3,27392.0,48.1279,48.2335,48.0954,48.1929,27392.0
2017-03-21 13:00:00,59.3,59.33,59.22,59.23,27095.0,48.1929,48.2173,48.1279,48.136,27095.0
2017-03-21 13:10:00,59.23,59.29,59.17,59.23,69255.0,48.136,48.1848,48.0872,48.136,69255.0
2017-03-21 13:20:00,59.23,59.26,59.12,59.23,136450.0,48.136,48.1604,48.0466,48.136,136450.0
2017-03-21 13:30:00,59.23,59.35,59.23,59.29,65899.0,48.136,48.2335,48.136,48.1848,65899.0
2017-03-21 13:40:00,59.29,59.3,59.08,59.11,153419.0,48.1848,48.1929,48.0141,48.0385,153419.0
2017-03-21 13:50:00,59.11,59.12,58.97,58.98,76093.0,48.0385,48.0466,47.9247,47.9328,76093.0
2017-03-21 14:00:00,58.99,59.09,58.98,59.07,106526.0,47.9409,48.0222,47.9328,48.006,106526.0
2017-03-21 14:10:00,59.07,59.13,58.98,59.08,84851.0,48.006,48.0547,47.9328,48.0141,84851.0
2017-03-21 14:20:00,59.09,59.09,58.92,58.98,71814.0,48.0222,48.0222,47.8841,47.9328,71814.0
2017-03-21 14:30:00,58.98,59.12,58.98,59.03,179872.0,47.9328,48.0466,47.9328,47.9735,179872.0
2017-03-21 14:40:00,59.03,59.06,58.85,58.93,119237.0,47.9735,47.9978,47.8272,47.8922,119237.0
2017-03-21 14:50:00,58.94,59.05,58.87,58.99,82193.0,47.9003,47.9897,47.8434,47.9409,82193.0
2017-03-21 15:00:00,58.99,59.07,58.94,59.02,85884.0,47.9409,48.006,47.9003,47.9653,85884.0
2017-03-21 15:10:00,59.02,59.12,59.01,59.09,85452.0,47.9653,48.0466,47.9572,48.0222,85452.0
2017-03-21 15:20:00,59.1,59.15,59.06,59.13,124324.0,48.0303,48.071,47.9978,48.0547,124324.0
2017-03-21 15:30:00,59.12,59.12,58.97,58.97,102793.0,48.0466,48.0466,47.9247,47.9247,102793.0
2017-03-21 15:40:00,58.98,59.0,58.88,58.9,229564.0,47.9328,47.9491,47.8516,47.8678,229564.0
2017-03-21 15:50:00,58.9,59.0,58.85,58.98,301609.0,47.8678,47.9491,47.8272,47.9328,301609.0
2017-03-22 09:30:00,58.97,58.97,58.68,58.68,70089.0,47.9247,47.9247,47.689,47.689,70089.0
2017-03-22 09:40:00,58.72,59.1,58.72,59.01,44227.0,47.7215,48.0303,47.7215,47.9572,44227.0
2017-03-22 09:50:00,59.02,59.02,58.74,58.8,23094.0,47.9653,47.9653,47.7378,47.7865,23094.0
2017-03-22 10:00:00,58.81,58.91,58.73,58.8,65495.0,47.7947,47.8759,47.7296,47.7865,65495.0
2017-03-22 10:10:00,58.8,58.81,58.61,58.67,60270.0,47.7865,47.7947,47.6321,47.6809,60270.0
2017-03-22 10:20:00,58.64,58.81,58.63,58.79,45864.0,47.6565,47.7947,47.6484,47.7784,45864.0
2017-03-22 10:30:00,58.78,58.81,58.61,58.76,88565.0,47.7703,47.7947,47.6321,47.754,88565.0
2017-03-22 10:40:00,58.75,58.84,58.62,58.64,98522.0,47.7459,47.819,47.6403,47.6565,98522.0
2017-03-22 10:50:00,58.65,58.75,58.6,58.75,78958.0,47.6646,47.7459,47.624,47.7459,78958.0
2017-03-22 11:00:00,58.74,58.77,58.63,58.72,47898.0,47.7378,47.7622,47.6484,47.7215,47898.0
2017-03-22 11:10:00,58.72,59.01,58.68,59.01,44131.0,47.7215,47.9572,47.689,47.9572,44131.0
2017-03-22 11:20:00,59.0,59.17,58.99,59.07,41162.0,47.9491,48.0872,47.9409,48.006,41162.0
2017-03-22 11:30:00,59.06,59.09,59.01,59.06,52202.0,47.9978,48.0222,47.9572,47.9978,52202.0
2017-03-22 11:40:00,59.05,59.18,59.03,59.13,105792.0,47.9897,48.0954,47.9735,48.0547,105792.0
2017-03-22 11:50:00,59.11,59.14,59.07,59.12,30914.0,48.0385,48.0629,48.006,48.0466,30914.0
2017-03-22 12:00:00,59.11,59.12,59.05,59.05,40051.0,48.0385,48.0466,47.9897,47.9897,40051.0
2017-03-22 12:10:00,59.07,59.07,58.91,58.91,27113.0,48.006,48.006,47.8759,47.8759,27113.0
2017-03-22 12:20:00,58.92,58.97,58.88,58.94,37190.0,47.8841,47.9247,47.8516,47.9003,37190.0
2017-03-22 12:30:00,58.94,58.97,58.88,58.9,54507.0,47.9003,47.9247,47.8516,47.8678,54507.0
2017-03-22 12:40:00,58.9,58.97,58.89,58.95,50852.0,47.8678,47.9247,47.8597,47.9084,50852.0
2017-03-22 12:50:00,58.95,58.96,58.88,58.93,28192.0,47.9084,47.9166,47.8516,47.8922,28192.0
2017-03-22 13:00:00,58.93,58.93,58.79,58.89,53136.0,47.8922,47.8922,47.7784,47.8597,53136.0
2017-03-22 13:10:00,58.88,58.96,58.84,58.95,43491.0,47.8516,47.9166,47.819,47.9084,43491.0
2017-03-22 13:20:00,58.94,59.0,58.9,58.93,58007.0,47.9003,47.9491,47.8678,47.8922,58007.0
2017-03-22 13:30:00,58.92,58.98,58.91,58.96,62770.0,47.8841,47.9328,47.8759,47.9166,62770.0
2017-03-22 13:40:00,58.96,58.98,58.83,58.86,54799.0,47.9166,47.9328,47.8109,47.8353,54799.0
2017-03-22 13:50:00,58.86,58.86,58.77,58.78,72845.0,47.8353,47.8353,47.7622,47.7703,72845.0
2017-03-22 14:00:00,58.79,58.86,58.78,58.81,66733.0,47.7784,47.8353,47.7703,47.7947,66733.0
2017-03-22 14:10:00,58.82,58.86,58.78,58.79,82735.0,47.8028,47.8353,47.7703,47.7784,82735.0
2017-03-22 14:20:00,58.79,58.84,58.79,58.8,48966.0,47.7784,47.819,47.7784,47.7865,48966.0
2017-03-22 14:30:00,58.8,58.84,58.78,58.83,86619.0,47.7865,47.819,47.7703,47.8109,86619.0
2017-03-22 14:40:00,58.83,58.84,58.78,58.81,113335.0,47.8109,47.819,47.7703,47.7947,113335.0
2017-03-22 14:50:00,58.81,58.91,58.79,58.9,137081.0,47.7947,47.8759,47.7784,47.8678,137081.0
2017-03-22 15:00:00,58.9,58.92,58.88,58.9,61915.0,47.8678,47.8841,47.8516,47.8678,61915.0
2017-03-22 15:10:00,58.91,59.01,58.88,58.99,113137.0,47.8759,47.9572,47.8516,47.9409,113137.0
2017-03-22 15:20:00,59.0,59.14,58.99,59.06,51236.0,47.9491,48.0629,47.9409,47.9978,51236.0
2017-03-22 15:30:00,59.07,59.08,59.0,59.01,61778.0,48.006,48.0141,47.9491,47.9572,61778.0
2017-03-22 15:40:00,59.02,59.12,59.01,59.1,98428.0,47.9653,48.0466,47.9572,48.0303,98428.0
2017-03-22 15:50:00,59.11,59.18,59.09,59.11,280403.0,48.0385,48.0954,48.0222,48.0385,280403.0
2017-03-23 09:30:00,59.12,59.18,58.86,58.99,66220.0,48.0466,48.0954,47.8353,47.9409,66220.0
2017-03-23 09:40:00,59.0,59.17,58.99,59.03,43534.0,47.9491,48.0872,47.9409,47.9735,43534.0
2017-03-23 09:50:00,59.03,59.05,58.94,58.98,41602.0,47.9735,47.9897,47.9003,47.9328,41602.0
2017-03-23 10:00:00,58.98,59.12,58.97,59.02,75745.0,47.9328,48.0466,47.9247,47.9653,75745.0
2017-03-23 10:10:00,59.0,59.11,58.98,59.07,72643.0,47.9491,48.0385,47.9328,48.006,72643.0
2017-03-23 10:20:00,59.06,59.19,59.05,59.12,60650.0,47.9978,48.1035,47.9897,48.0466,60650.0
2017-03-23 10:30:00,59.11,59.26,59.08,59.25,38748.0,48.0385,48.1604,48.0141,48.1523,38748.0
2017-03-23 10:40:00,59.24,59.29,59.18,59.2,31131.0,48.1441,48.1848,48.0954,48.1116,31131.0
2017-03-23 10:50:00,59.2,59.31,59.19,59.22,22492.0,48.1116,48.201,48.1035,48.1279,22492.0
2017-03-23 11:00:00,59.23,59.25,59.15,59.2,39041.0,48.136,48.1523,48.071,48.1116,39041.0
2017-03-23 11:10:00,59.2,59.4,59.18,59.32,27241.0,48.1116,48.2742,48.0954,48.2091,27241.0
2017-03-23 11:20:00,59.31,59.31,59.22,59.27,30619.0,48.201,48.201,48.1279,48.1685,30619.0
2017-03-23 11:30:00,59.27,59.3,59.24,59.29,23486.0,48.1685,48.1929,48.1441,48.1848,23486.0
2017-03-23 11:40:00,59.3,59.3,59.22,59.24,35240.0,48.1929,48.1929,48.1279,48.1441,35240.0
2017-03-23 11:50:00,59.25,59.25,59.17,59.19,28919.0,48.1523,48.1523,48.0872,48.1035,28919.0
2017-03-23 12:00:00,59.19,59.26,59.18,59.25,30816.0,48.1035,48.1604,48.0954,48.1523,30816.0
2017-03-23 12:10:00,59.25,59.31,59.23,59.26,36673.0,48.1523,48.201,48.136,48.1604,36673.0
2017-03-23 12:20:00,59.26,59.34,59.24,59.32,54633.0,48.1604,48.2254,48.1441,48.2091,54633.0
2017-03-23 12:30:00,59.32,59.33,59.25,59.3,35387.0,48.2091,48.2173,48.1523,48.1929,35387.0
2017-03-23 12:40:00,59.3,59.38,59.29,59.3,31548.0,48.1929,48.2579,48.1848,48.1929,31548.0
2017-03-23 12:50:00,59.32,59.43,59.28,59.42,76520.0,48.2091,48.2985,48.1766,48.2904,76520.0
2017-03-23 13:00:00,59.43,59.43,59.15,59.16,69259.0,48.2985,48.2985,48.071,48.0791,69259.0
2017-03-23 13:10:00,59.17,59.24,59.12,59.18,71352.0,48.0872,48.1441,48.0466,48.0954,71352.0
2017-03-23 13:20:00,59.18,59.26,59.13,59.14,27203.0,48.0954,48.1604,48.0547,48.0629,27203.0
2017-03-23 13:30:00,59.14,59.22,59.14,59.17,30956.0,48.0629,48.1279,48.0629,48.0872,30956.0
2017-03-23 13:40:00,59.17,59.25,59.11,59.23,51652.0,48.0872,48.1523,48.0385,48.136,51652.0
2017-03-23 13:50:00,59.23,59.31,59.23,59.23,26017.0,48.136,48.201,48.136,48.136,26017.0
2017-03-23 14:00:00,59.23,59.27,59.2,59.25,28942.0,48.136,48.1685,48.1116,48.1523,28942.0
2017-03-23 14:10:00,59.26,59.28,59.23,59.26,25207.0,48.1604,48.1766,48.136,48.1604,25207.0
2017-03-23 14:20:00,59.27,59.28,59.22,59.23,46022.0,48.1685,48.1766,48.1279,48.136,46022.0
2017-03-23 14:30:00,59.23,59.25,59.16,59.2,42337.0,48.136,48.1523,48.0791,48.1116,42337.0
2017-03-23 14:40:00,59.19,59.23,59.17,59.21,33690.0,48.1035,48.136,48.0872,48.1197,33690.0
2017-03-23 14:50:00,59.21,59.24,59.14,59.15,39348.0,48.1197,48.1441,48.0629,48.071,39348.0
2017-03-23 15:00:00,59.14,59.16,59.09,59.13,39078.0,48.0629,48.0791,48.0222,48.0547,39078.0
2017-03-23 15:10:00,59.13,59.15,58.96,58.98,62687.0,48.0547,48.071,47.9166,47.9328,62687.0
2017-03-23 15:20:00,59.0,59.08,58.92,58.92,73273.0,47.9491,48.0141,47.8841,47.8841,73273.0
2017-03-23 15:30:00,58.93,59.0,58.82,58.99,80780.0,47.8922,47.9491,47.8028,47.9409,80780.0
2017-03-23 15:40:00,58.99,59.04,58.92,59.01,129353.0,47.9409,47.9816,47.8841,47.9572,129353.0
2017-03-23 15:50:00,58.99,59.07,58.92,58.99,225752.0,47.9409,48.006,47.8841,47.9409,225752.0
2017-03-24 09:30:00,58.98,59.26,58.94,59.22,54764.0,47.9328,48.1604,47.9003,48.1279,54764.0
2017-03-24 09:40:00,59.24,59.34,59.19,59.33,43886.0,48.1441,48.2254,48.1035,48.2173,43886.0
2017-03-24 09:50:00,59.34,59.36,59.21,59.25,27529.0,48.2254,48.2416,48.1197,48.1523,27529.0
2017-03-24 10:00:00,59.25,59.27,59.17,59.18,37056.0,48.1523,48.1685,48.0872,48.0954,37056.0
2017-03-24 10:10:00,59.19,59.28,59.12,59.26,43662.0,48.1035,48.1766,48.0466,48.1604,43662.0
2017-03-24 10:20:00,59.26,59.33,59.24,59.33,50643.0,48.1604,48.2173,48.1441,48.2173,50643.0
2017-03-24 10:30:00,59.33,59.34,59.22,59.22,43822.0,48.2173,48.2254,48.1279,48.1279,43822.0
2017-03-24 10:40:00,59.22,59.28,59.21,59.23,22798.0,48.1279,48.1766,48.1197,48.136,22798.0
2017-03-24 10:50:00,59.24,59.27,59.18,59.23,33976.0,48.1441,48.1685,48.0954,48.136,33976.0
2017-03-24 11:00:00,59.23,59.28,59.19,59.2,35188.0,48.136,48.1766,48.1035,48.1116,35188.0
2017-03-24 11:10:00,59.19,59.2,59.14,59.15,23112.0,48.1035,48.1116,48.0629,48.071,23112.0
2017-03-24 11:20:00,59.17,59.17,59.12,59.14,39372.0,48.0872,48.0872,48.0466,48.0629,39372.0
2017-03-24 11:30:00,59.14,59.19,59.13,59.18,18383.0,48.0629,48.1035,48.0547,48.0954,18383.0
2017-03-24 11:40:00,59.17,59.2,59.15,59.19,24491.0,48.0872,48.1116,48.071,48.1035,24491.0
2017-03-24 11:50:00,59.2,59.27,59.19,59.26,27121.0,48.1116,48.1685,48.1035,48.1604,27121.0
2017-03-24 12:00:00,59.25,59.29,59.24,59.27,52338.0,48.1523,48.1848,48.1441,48.1685,52338.0
2017-03-24 12:10:00,59.27,59.27,59.12,59.17,103073.0,48.1685,48.1685,48.0466,48.0872,103073.0
2017-03-24 12:20:00,59.16,59.26,59.08,59.2,126994.0,48.0791,48.1604,48.0141,48.1116,126994.0
2017-03-24 12:30:00,59.21,59.26,59.12,59.19,57684.0,48.1197,48.1604,48.0466,48.1035,57684.0
2017-03-24 12:40:00,59.17,59.2,59.15,59.17,61078.0,48.0872,48.1116,48.071,48.0872,61078.0
2017-03-24 12:50:00,59.17,59.18,59.09,59.09,41756.0,48.0872,48.0954,48.0222,48.0222,41756.0
2017-03-24 13:00:00,59.11,59.12,59.02,59.04,52522.0,48.0385,48.0466,47.9653,47.9816,52522.0
2017-03-24 13:10:00,59.03,59.06,58.98,58.98,55269.0,47.9735,47.9978,47.9328,47.9328,55269.0
2017-03-24 13:20:00,58.99,59.13,58.98,59.12,25894.0,47.9409,48.0547,47.9328,48.0466,25894.0
2017-03-24 13:30:00,59.13,59.13,59.04,59.05,31026.0,48.0547,48.0547,47.9816,47.9897,31026.0
2017-03-24 13:40:00,59.05,59.08,59.01,59.04,18122.0,47.9897,48.0141,47.9572,47.9816,18122.0
2017-03-24 13:50:00,59.04,59.05,58.89,58.91,36592.0,47.9816,47.9897,47.8597,47.8759,36592.0
2017-03-24 14:00:00,58.92,58.96,58.87,58.88,59144.0,47.8841,47.9166,47.8434,47.8516,59144.0
2017-03-24 14:10:00,58.88,58.89,58.83,58.88,68988.0,47.8516,47.8597,47.8109,47.8516,68988.0
2017-03-24 14:20:00,58.87,58.91,58.83,58.86,68114.0,47.8434,47.8759,47.8109,47.8353,68114.0
2017-03-24 14:30:00,58.85,58.87,58.73,58.77,81614.0,47.8272,47.8434,47.7296,47.7622,81614.0
2017-03-24 14:40:00,58.75,58.77,58.69,58.73,48294.0,47.7459,47.7622,47.6971,47.7296,48294.0
2017-03-24 14:50:00,58.73,58.74,58.6,58.62,84176.0,47.7296,47.7378,47.624,47.6403,84176.0
2017-03-24 15:00:00,58.62,58.63,58.49,58.55,85532.0,47.6403,47.6484,47.5346,47.5834,85532.0
2017-03-24 15:10:00,58.55,58.56,58.4,58.45,89021.0,47.5834,47.5915,47.4615,47.5021,89021.0
2017-03-24 15:20:00,58.45,58.48,58.41,58.46,70211.0,47.5021,47.5265,47.4696,47.5102,70211.0
2017-03-24 15:30:00,58.45,58.7,58.38,58.7,192033.0,47.5021,47.7053,47.4452,47.7053,192033.0
2017-03-24 15:40:00,58.7,58.78,58.5,58.56,194447.0,47.7053,47.7703,47.5427,47.5915,194447.0
2017-03-24 15:50:00,58.55,58.71,58.51,58.57,298114.0,47.5834,47.7134,47.5509,47.5996,298114.0
2017-03-27 09:30:00,58.03,58.07,57.55,57.67,89959.0,47.1608,47.1933,46.7707,46.8682,89959.0
2017-03-27 09:40:00,57.63,57.77,57.45,57.73,79813.0,46.8357,46.9495,46.6894,46.917,79813.0
2017-03-27 09:50:00,57.73,57.91,57.7,57.76,108762.0,46.917,47.0632,46.8926,46.9413,108762.0
2017-03-27 10:00:00,57.75,57.77,57.63,57.67,55462.0,46.9332,46.9495,46.8357,46.8682,55462.0
2017-03-27 10:10:00,57.69,57.72,57.49,57.55,86497.0,46.8844,46.9088,46.7219,46.7707,86497.0
2017-03-27 10:20:00,57.57,57.78,57.54,57.73,33992.0,46.7869,46.9576,46.7625,46.917,33992.0
2017-03-27 10:30:00,57.74,57.93,57.73,57.82,38387.0,46.9251,47.0795,46.917,46.9901,38387.0
2017-03-27 10:40:00,57.81,57.95,57.78,57.83,51384.0,46.982,47.0957,46.9576,46.9982,51384.0
2017-03-27 10:50:00,57.83,57.96,57.78,57.93,31250.0,46.9982,47.1039,46.9576,47.0795,31250.0
2017-03-27 11:00:00,57.92,58.0,57.91,57.94,36689.0,47.0714,47.1364,47.0632,47.0876,36689.0
2017-03-27 11:10:00,57.93,57.94,57.86,57.88,44126.0,47.0795,47.0876,47.0226,47.0389,44126.0
2017-03-27 11:20:00,57.89,58.17,57.89,58.17,45514.0,47.047,47.2745,47.047,47.2745,45514.0
2017-03-27 11:30:00,58.16,58.23,58.12,58.18,33995.0,47.2664,47.3233,47.2339,47.2827,33995.0
2017-03-27 11:40:00,58.18,58.19,58.09,58.1,56966.0,47.2827,47.2908,47.2095,47.2177,56966.0
2017-03-27 11:50:00,58.1,58.15,58.06,58.13,30077.0,47.2177,47.2583,47.1851,47.242,30077.0
2017-03-27 12:00:00,58.12,58.21,58.1,58.14,141781.0,47.2339,47.307,47.2177,47.2502,141781.0
2017-03-27 12:10:00,58.15,58.2,58.14,58.18,38276.0,47.2583,47.2989,47.2502,47.2827,38276.0
2017-03-27 12:20:00,58.19,58.2,58.11,58.13,27784.0,47.2908,47.2989,47.2258,47.242,27784.0
2017-03-27 12:30:00,58.13,58.21,58.13,58.15,21907.0,47.242,47.307,47.242,47.2583,21907.0
2017-03-27 12:40:00,58.15,58.2,58.14,58.17,28194.0,47.2583,47.2989,47.2502,47.2745,28194.0
2017-03-27 12:50:00,58.17,58.28,58.16,58.27,97523.0,47.2745,47.3639,47.2664,47.3558,97523.0
2017-03-27 13:00:00,58.27,58.36,58.26,58.34,38229.0,47.3558,47.429,47.3477,47.4127,38229.0
2017-03-27 13:10:00,58.34,58.35,58.28,58.3,33835.0,47.4127,47.4208,47.3639,47.3802,33835.0
2017-03-27 13:20:00,58.31,58.36,58.25,58.28,38020.0,47.3883,47.429,47.3396,47.3639,38020.0
2017-03-27 13:30:00,58.28,58.31,58.24,58.26,22724.0,47.3639,47.3883,47.3314,47.3477,22724.0
2017-03-27 13:40:00,58.25,58.31,58.24,58.27,24061.0,47.3396,47.3883,47.3314,47.3558,24061.0
2017-03-27 13:50:00,58.27,58.28,58.23,58.25,18669.0,47.3558,47.3639,47.3233,47.3396,18669.0
2017-03-27 14:00:00,58.25,58.35,58.24,58.34,35950.0,47.3396,47.4208,47.3314,47.4127,35950.0
2017-03-27 14:10:00,58.34,58.34,58.17,58.18,20404.0,47.4127,47.4127,47.2745,47.2827,20404.0
2017-03-27 14:20:00,58.18,58.26,58.15,58.25,28236.0,47.2827,47.3477,47.2583,47.3396,28236.0
2017-03-27 14:30:00,58.25,58.28,58.22,58.23,23885.0,47.3396,47.3639,47.3152,47.3233,23885.0
2017-03-27 14:40:00,58.23,58.27,58.2,58.25,78432.0,47.3233,47.3558,47.2989,47.3396,78432.0
2017-03-27 14:50:00,58.24,58.26,58.2,58.25,54216.0,47.3314,47.3477,47.2989,47.3396,54216.0
2017-03-27 15:00:00,58.26,58.36,58.26,58.34,38545.0,47.3477,47.429,47.3477,47.4127,38545.0
2017-03-27 15:10:00,58.33,58.39,58.32,58.37,36464.0,47.4046,47.4533,47.3964,47.4371,36464.0
2017-03-27 15:20:00,58.38,58.38,58.31,58.32,59228.0,47.4452,47.4452,47.3883,47.3964,59228.0
2017-03-27 15:30:00,58.32,58.48,58.29,58.47,44274.0,47.3964,47.5265,47.3721,47.5183,44274.0
2017-03-27 15:40:00,58.48,58.56,58.47,58.5,98653.0,47.5265,47.5915,47.5183,47.5427,98653.0
2017-03-27 15:50:00,58.5,58.52,58.4,58.42,234768.0,47.5427,47.559,47.4615,47.4777,234768.0
2017-03-28 09:30:00,58.42,58.66,58.23,58.63,67461.0,47.4777,47.6728,47.3233,47.6484,67461.0
2017-03-28 09:40:00,58.64,58.71,58.47,58.49,32259.0,47.6565,47.7134,47.5183,47.5346,32259.0
2017-03-28 09:50:00,58.5,58.56,58.33,58.53,44378.0,47.5427,47.5915,47.4046,47.5671,44378.0
2017-03-28 10:00:00,58.49,58.86,58.49,58.73,78360.0,47.5346,47.8353,47.5346,47.7296,78360.0
2017-03-28 10:10:00,58.72,58.83,58.64,58.71,77196.0,47.7215,47.8109,47.6565,47.7134,77196.0
2017-03-28 10:20:00,58.71,58.83,58.66,58.8,39773.0,47.7134,47.8109,47.6728,47.7865,39773.0
2017-03-28 10:30:00,58.8,58.82,58.66,58.77,35707.0,47.7865,47.8028,47.6728,47.7622,35707.0
2017-03-28 10:40:00,58.77,58.88,58.76,58.88,30892.0,47.7622,47.8516,47.754,47.8516,30892.0
2017-03-28 10:50:00,58.87,59.01,58.8,59.01,48320.0,47.8434,47.9572,47.7865,47.9572,48320.0
2017-03-28 11:00:00,58.99,59.33,58.99,59.29,92317.0,47.9409,48.2173,47.9409,48.1848,92317.0
2017-03-28 11:10:00,59.29,59.42,59.28,59.31,65006.0,48.1848,48.2904,48.1766,48.201,65006.0
2017-03-28 11:20:00,59.31,59.32,59.22,59.25,68641.0,48.201,48.2091,48.1279,48.1523,68641.0
2017-03-28 11:30:00,59.25,59.36,59.23,59.25,47862.0,48.1523,48.2416,48.136,48.1523,47862.0
2017-03-28 11:40:00,59.25,59.41,59.24,59.37,69676.0,48.1523,48.2823,48.1441,48.2498,69676.0
2017-03-28 11:50:00,59.37,59.43,59.28,59.28,49955.0,48.2498,48.2985,48.1766,48.1766,49955.0
2017-03-28 12:00:00,59.27,59.31,59.24,59.24,21030.0,48.1685,48.201,48.1441,48.1441,21030.0
2017-03-28 12:10:00,59.24,59.28,59.21,59.22,20908.0,48.1441,48.1766,48.1197,48.1279,20908.0
2017-03-28 12:20:00,59.23,59.29,59.19,59.29,16462.0,48.136,48.1848,48.1035,48.1848,16462.0
2017-03-28 12:30:00,59.3,59.32,59.26,59.31,28093.0,48.1929,48.2091,48.1604,48.201,28093.0
2017-03-28 12:40:00,59.3,59.38,59.3,59.38,40147.0,48.1929,48.2579,48.1929,48.2579,40147.0
2017-03-28 12:50:00,59.37,59.44,59.35,59.43,33363.0,48.2498,48.3067,48.2335,48.2985,33363.0
2017-03-28 13:00:00,59.43,59.47,59.4,59.46,26544.0,48.2985,48.331,48.2742,48.3229,26544.0
2017-03-28 13:10:00,59.46,59.52,59.44,59.51,34298.0,48.3229,48.3717,48.3067,48.3636,34298.0
2017-03-28 13:20:00,59.51,59.52,59.42,59.48,18891.0,48.3636,48.3717,48.2904,48.3392,18891.0
2017-03-28 13:30:00,59.48,59.48,59.4,59.48,25681.0,48.3392,48.3392,48.2742,48.3392,25681.0
2017-03-28 13:40:00,59.47,59.55,59.47,59.51,58403.0,48.331,48.3961,48.331,48.3636,58403.0
2017-03-28 13:50:00,59.51,59.63,59.51,59.62,58358.0,48.3636,48.4611,48.3636,48.4529,58358.0
2017-03-28 14:00:00,59.63,59.65,59.54,59.58,44302.0,48.4611,48.4773,48.3879,48.4204,44302.0
2017-03-28 14:10:00,59.58,59.68,59.58,59.6,54193.0,48.4204,48.5017,48.4204,48.4367,54193.0
2017-03-28 14:20:00,59.61,59.66,59.59,59.61,36952.0,48.4448,48.4855,48.4286,48.4448,36952.0
2017-03-28 14:30:00,59.61,59.67,59.48,59.66,39292.0,48.4448,48.4936,48.3392,48.4855,39292.0
2017-03-28 14:40:00,59.65,59.66,59.56,59.59,54260.0,48.4773,48.4855,48.4042,48.4286,54260.0
2017-03-28 14:50:00,59.59,59.64,59.57,59.58,123738.0,48.4286,48.4692,48.4123,48.4204,123738.0
2017-03-28 15:00:00,59.57,59.61,59.54,59.57,148893.0,48.4123,48.4448,48.3879,48.4123,148893.0
2017-03-28 15:10:00,59.56,59.61,59.5,59.51,78412.0,48.4042,48.4448,48.3554,48.3636,78412.0
2017-03-28 15:20:00,59.51,59.55,59.44,59.54,53542.0,48.3636,48.3961,48.3067,48.3879,53542.0
2017-03-28 15:30:00,59.55,59.56,59.49,59.54,66428.0,48.3961,48.4042,48.3473,48.3879,66428.0
2017-03-28 15:40:00,59.54,59.57,59.49,59.52,99451.0,48.3879,48.4123,48.3473,48.3717,99451.0
2017-03-28 15:50:00,59.51,59.53,59.42,59.43,211088.0,48.3636,48.3798,48.2904,48.2985,211088.0
2017-03-29 09:30:00,59.17,59.32,59.07,59.3,74752.0,48.0872,48.2091,48.006,48.1929,74752.0
2017-03-29 09:40:00,59.3,59.41,59.29,59.34,52767.0,48.1929,48.2823,48.1848,48.2254,52767.0
2017-03-29 09:50:00,59.34,59.42,59.27,59.41,56084.0,48.2254,48.2904,48.1685,48.2823,56084.0
2017-03-29 10:00:00,59.43,59.47,59.32,59.34,42809.0,48.2985,48.331,48.2091,48.2254,42809.0
2017-03-29 10:10:00,59.34,59.54,59.34,59.51,22686.0,48.2254,48.3879,48.2254,48.3636,22686.0
2017-03-29 10:20:00,59.5,59.5,59.26,59.3,88255.0,48.3554,48.3554,48.1604,48.1929,88255.0
2017-03-29 10:30:00,59.3,59.61,59.29,59.59,206265.0,48.1929,48.4448,48.1848,48.4286,206265.0
2017-03-29 10:40:00,59.59,59.68,59.57,59.59,60081.0,48.4286,48.5017,48.4123,48.4286,60081.0
2017-03-29 10:50:00,59.6,59.62,59.52,59.56,35360.0,48.4367,48.4529,48.3717,48.4042,35360.0
2017-03-29 11:00:00,59.56,59.57,59.43,59.43,50403.0,48.4042,48.4123,48.2985,48.2985,50403.0
2017-03-29 11:10:00,59.43,59.49,59.39,59.42,33539.0,48.2985,48.3473,48.266,48.2904,33539.0
2017-03-29 11:20:00,59.43,59.55,59.42,59.55,30228.0,48.2985,48.3961,48.2904,48.3961,30228.0
2017-03-29 11:30:00,59.54,59.54,59.45,59.45,32867.0,48.3879,48.3879,48.3148,48.3148,32867.0
2017-03-29 11:40:00,59.44,59.49,59.4,59.48,24043.0,48.3067,48.3473,48.2742,48.3392,24043.0
2017-03-29 11:50:00,59.48,59.5,59.43,59.47,35487.0,48.3392,48.3554,48.2985,48.331,35487.0
2017-03-29 12:00:00,59.46,59.49,59.42,59.48,54820.0,48.3229,48.3473,48.2904,48.3392,54820.0
2017-03-29 12:10:00,59.5,59.56,59.48,59.56,24132.0,48.3554,48.4042,48.3392,48.4042,24132.0
2017-03-29 12:20:00,59.56,59.59,59.49,59.51,38835.0,48.4042,48.4286,48.3473,48.3636,38835.0
2017-03-29 12:30:00,59.5,59.54,59.47,59.51,42578.0,48.3554,48.3879,48.331,48.3636,42578.0
2017-03-29 12:40:00,59.51,59.53,59.47,59.47,22331.0,48.3636,48.3798,48.331,48.331,22331.0
2017-03-29 12:50:00,59.47,59.49,59.41,59.44,31837.0,48.331,48.3473,48.2823,48.3067,31837.0
2017-03-29 13:00:00,59.44,59.5,59.41,59.5,35813.0,48.3067,48.3554,48.2823,48.3554,35813.0
2017-03-29 13:10:00,59.49,59.52,59.47,59.5,31502.0,48.3473,48.3717,48.331,48.3554,31502.0
2017-03-29 13:20:00,59.51,59.54,59.49,59.5,39574.0,48.3636,48.3879,48.3473,48.3554,39574.0
2017-03-29 13:30:00,59.5,59.53,59.49,59.5,30032.0,48.3554,48.3798,48.3473,48.3554,30032.0
2017-03-29 13:40:00,59.5,59.58,59.49,59.57,44797.0,48.3554,48.4204,48.3473,48.4123,44797.0
2017-03-29 13:50:00,59.58,59.61,59.57,59.61,37025.0,48.4204,48.4448,48.4123,48.4448,37025.0
2017-03-29 14:00:00,59.61,59.61,59.52,59.55,39866.0,48.4448,48.4448,48.3717,48.3961,39866.0
2017-03-29 14:10:00,59.54,59.58,59.53,59.57,35896.0,48.3879,48.4204,48.3798,48.4123,35896.0
2017-03-29 14:20:00,59.57,59.71,59.57,59.7,102057.0,48.4123,48.5261,48.4123,48.518,102057.0
2017-03-29 14:30:00,59.7,59.72,59.64,59.67,61493.0,48.518,48.5342,48.4692,48.4936,61493.0
2017-03-29 14:40:00,59.67,59.67,59.61,59.63,41022.0,48.4936,48.4936,48.4448,48.4611,41022.0
2017-03-29 14:50:00,59.62,59.7,59.61,59.69,36494.0,48.4529,48.518,48.4448,48.5098,36494.0
2017-03-29 15:00:00,59.69,59.74,59.63,59.73,60812.0,48.5098,48.5505,48.4611,48.5423,60812.0
2017-03-29 15:10:00,59.72,59.72,59.59,59.59,47197.0,48.5342,48.5342,48.4286,48.4286,47197.0
2017-03-29 15:20:00,59.59,59.67,59.59,59.66,46634.0,48.4286,48.4936,48.4286,48.4855,46634.0
2017-03-29 15:30:00,59.66,59.67,59.6,59.61,55345.0,48.4855,48.4936,48.4367,48.4448,55345.0
2017-03-29 15:40:00,59.6,59.63,59.55,59.56,78998.0,48.4367,48.4611,48.3961,48.4042,78998.0
2017-03-29 15:50:00,59.55,59.59,59.5,59.55,156023.0,48.3961,48.4286,48.3554,48.3961,156023.0
2017-03-30 09:30:00,59.45,59.59,59.35,59.52,52460.0,48.3148,48.4286,48.2335,48.3717,52460.0
2017-03-30 09:40:00,59.52,59.61,59.44,59.57,54145.0,48.3717,48.4448,48.3067,48.4123,54145.0
2017-03-30 09:50:00,59.56,59.61,59.44,59.61,29976.0,48.4042,48.4448,48.3067,48.4448,29976.0
2017-03-30 10:00:00,59.59,59.61,59.41,59.42,29887.0,48.4286,48.4448,48.2823,48.2904,29887.0
2017-03-30 10:10:00,59.43,59.59,59.4,59.58,22472.0,48.2985,48.4286,48.2742,48.4204,22472.0
2017-03-30 10:20:00,59.57,59.58,59.51,59.58,28112.0,48.4123,48.4204,48.3636,48.4204,28112.0
2017-03-30 10:30:00,59.58,59.77,59.51,59.68,48054.0,48.4204,48.5749,48.3636,48.5017,48054.0
2017-03-30 10:40:00,59.68,59.74,59.65,59.68,28244.0,48.5017,48.5505,48.4773,48.5017,28244.0
2017-03-30 10:50:00,59.68,59.83,59.64,59.78,46208.0,48.5017,48.6236,48.4692,48.583,46208.0
2017-03-30 11:00:00,59.78,59.83,59.77,59.79,28962.0,48.583,48.6236,48.5749,48.5911,28962.0
2017-03-30 11:10:00,59.78,59.81,59.73,59.81,21377.0,48.583,48.6074,48.5423,48.6074,21377.0
2017-03-30 11:20:00,59.82,59.82,59.71,59.72,21664.0,48.6155,48.6155,48.5261,48.5342,21664.0
2017-03-30 11:30:00,59.72,59.78,59.67,59.68,29342.0,48.5342,48.583,48.4936,48.5017,29342.0
2017-03-30 11:40:00,59.69,59.71,59.61,59.63,32627.0,48.5098,48.5261,48.4448,48.4611,32627.0
2017-03-30 11:50:00,59.63,59.71,59.62,59.67,19868.0,48.4611,48.5261,48.4529,48.4936,19868.0
2017-03-30 12:00:00,59.66,59.66,59.6,59.64,16518.0,48.4855,48.4855,48.4367,48.4692,16518.0
2017-03-30 12:10:00,59.64,59.66,59.57,59.59,26015.0,48.4692,48.4855,48.4123,48.4286,26015.0
2017-03-30 12:20:00,59.59,59.6,59.54,59.55,16178.0,48.4286,48.4367,48.3879,48.3961,16178.0
2017-03-30 12:30:00,59.55,59.56,59.46,59.46,30351.0,48.3961,48.4042,48.3229,48.3229,30351.0
2017-03-30 12:40:00,59.46,59.47,59.42,59.44,45630.0,48.3229,48.331,48.2904,48.3067,45630.0
2017-03-30 12:50:00,59.44,59.44,59.42,59.44,36813.0,48.3067,48.3067,48.2904,48.3067,36813.0
2017-03-30 13:00:00,59.44,59.54,59.43,59.54,38556.0,48.3067,48.3879,48.2985,48.3879,38556.0
2017-03-30 13:10:00,59.53,59.58,59.53,59.56,23527.0,48.3798,48.4204,48.3798,48.4042,23527.0
2017-03-30 13:20:00,59.57,59.62,59.55,59.6,21494.0,48.4123,48.4529,48.3961,48.4367,21494.0
2017-03-30 13:30:00,59.6,59.62,59.56,59.62,25291.0,48.4367,48.4529,48.4042,48.4529,25291.0
2017-03-30 13:40:00,59.61,59.68,59.58,59.68,29024.0,48.4448,48.5017,48.4204,48.5017,29024.0
2017-03-30 13:50:00,59.67,59.69,59.67,59.69,58151.0,48.4936,48.5098,48.4936,48.5098,58151.0
2017-03-30 14:00:00,59.68,59.69,59.6,59.63,40185.0,48.5017,48.5098,48.4367,48.4611,40185.0
2017-03-30 14:10:00,59.62,59.67,59.61,59.65,21059.0,48.4529,48.4936,48.4448,48.4773,21059.0
2017-03-30 14:20:00,59.65,59.66,59.51,59.53,219679.0,48.4773,48.4855,48.3636,48.3798,219679.0
2017-03-30 14:30:00,59.52,59.56,59.51,59.56,130972.0,48.3717,48.4042,48.3636,48.4042,130972.0
2017-03-30 14:40:00,59.56,59.57,59.52,59.53,51140.0,48.4042,48.4123,48.3717,48.3798,51140.0
2017-03-30 14:50:00,59.54,59.54,59.44,59.48,50020.0,48.3879,48.3879,48.3067,48.3392,50020.0
2017-03-30 15:00:00,59.48,59.52,59.48,59.5,46116.0,48.3392,48.3717,48.3392,48.3554,46116.0
2017-03-30 15:10:00,59.51,59.54,59.5,59.51,51249.0,48.3636,48.3879,48.3554,48.3636,51249.0
2017-03-30 15:20:00,59.52,59.56,59.5,59.53,63133.0,48.3717,48.4042,48.3554,48.3798,63133.0
2017-03-30 15:30:00,59.53,59.6,59.52,59.56,90135.0,48.3798,48.4367,48.3717,48.4042,90135.0
2017-03-30 15:40:00,59.56,59.57,59.55,59.55,104468.0,48.4042,48.4123,48.3961,48.3961,104468.0
2017-03-30 15:50:00,59.55,59.65,59.51,59.61,268001.0,48.3961,48.4773,48.3636,48.4448,268001.0
2017-03-31 09:30:00,59.45,59.74,59.45,59.62,57333.0,48.3148,48.5505,48.3148,48.4529,57333.0
2017-03-31 09:40:00,59.62,59.66,59.61,59.62,32732.0,48.4529,48.4855,48.4448,48.4529,32732.0
2017-03-31 09:50:00,59.62,59.77,59.61,59.68,40081.0,48.4529,48.5749,48.4448,48.5017,40081.0
2017-03-31 10:00:00,59.66,59.87,59.65,59.84,49550.0,48.4855,48.6561,48.4773,48.6317,49550.0
2017-03-31 10:10:00,59.85,59.93,59.81,59.92,63560.0,48.6399,48.7049,48.6074,48.6968,63560.0
2017-03-31 10:20:00,59.91,59.92,59.82,59.86,43935.0,48.6886,48.6968,48.6155,48.648,43935.0
2017-03-31 10:30:00,59.86,59.96,59.86,59.91,44945.0,48.648,48.7293,48.648,48.6886,44945.0
2017-03-31 10:40:00,59.91,59.94,59.86,59.93,37705.0,48.6886,48.713,48.648,48.7049,37705.0
2017-03-31 10:50:00,59.93,59.93,59.81,59.82,40726.0,48.7049,48.7049,48.6074,48.6155,40726.0
2017-03-31 11:00:00,59.82,59.89,59.79,59.89,46551.0,48.6155,48.6724,48.5911,48.6724,46551.0
2017-03-31 11:10:00,59.9,59.94,59.87,59.9,34052.0,48.6805,48.713,48.6561,48.6805,34052.0
2017-03-31 11:20:00,59.91,60.04,59.89,60.01,46565.0,48.6886,48.7943,48.6724,48.7699,46565.0
2017-03-31 11:30:00,60.01,60.09,59.98,60.07,35738.0,48.7699,48.8349,48.7455,48.8187,35738.0
2017-03-31 11:40:00,60.06,60.1,60.05,60.08,38176.0,48.8105,48.843,48.8024,48.8268,38176.0
2017-03-31 11:50:00,60.07,60.08,59.93,59.97,38481.0,48.8187,48.8268,48.7049,48.7374,38481.0
2017-03-31 12:00:00,59.96,60.05,59.95,60.02,54851.0,48.7293,48.8024,48.7211,48.778,54851.0
2017-03-31 12:10:00,60.02,60.09,60.01,60.08,49664.0,48.778,48.8349,48.7699,48.8268,49664.0
2017-03-31 12:20:00,60.08,60.14,60.08,60.14,46380.0,48.8268,48.8756,48.8268,48.8756,46380.0
2017-03-31 12:30:00,60.13,60.18,60.12,60.12,53940.0,48.8674,48.9081,48.8593,48.8593,53940.0
2017-03-31 12:40:00,60.12,60.19,60.12,60.16,42490.0,48.8593,48.9162,48.8593,48.8918,42490.0
2017-03-31 12:50:00,60.15,60.16,60.11,60.16,40441.0,48.8837,48.8918,48.8512,48.8918,40441.0
2017-03-31 13:00:00,60.15,60.21,60.13,60.2,42763.0,48.8837,48.9324,48.8674,48.9243,42763.0
2017-03-31 13:10:00,60.2,60.28,60.2,60.28,34903.0,48.9243,48.9893,48.9243,48.9893,34903.0
2017-03-31 13:20:00,60.27,60.28,60.16,60.19,40071.0,48.9812,48.9893,48.8918,48.9162,40071.0
2017-03-31 13:30:00,60.19,60.22,60.14,60.14,25080.0,48.9162,48.9406,48.8756,48.8756,25080.0
2017-03-31 13:40:00,60.14,60.16,60.06,60.11,25975.0,48.8756,48.8918,48.8105,48.8512,25975.0
2017-03-31 13:50:00,60.1,60.11,60.05,60.05,33210.0,48.843,48.8512,48.8024,48.8024,33210.0
2017-03-31 14:00:00,60.05,60.07,60.01,60.04,65158.0,48.8024,48.8187,48.7699,48.7943,65158.0
2017-03-31 14:10:00,60.04,60.04,59.93,59.99,56201.0,48.7943,48.7943,48.7049,48.7536,56201.0
2017-03-31 14:20:00,59.98,60.03,59.96,60.01,39014.0,48.7455,48.7862,48.7293,48.7699,39014.0
2017-03-31 14:30:00,60.01,60.06,59.99,60.04,49611.0,48.7699,48.8105,48.7536,48.7943,49611.0
2017-03-31 14:40:00,60.05,60.05,59.95,60.01,35986.0,48.8024,48.8024,48.7211,48.7699,35986.0
2017-03-31 14:50:00,60.0,60.02,59.98,60.01,35276.0,48.7618,48.778,48.7455,48.7699,35276.0
2017-03-31 15:00:00,60.0,60.09,60.0,60.09,38229.0,48.7618,48.8349,48.7618,48.8349,38229.0
2017-03-31 15:10:00,60.09,60.1,60.03,60.04,63475.0,48.8349,48.843,48.7862,48.7943,63475.0
2017-03-31 15:20:00,60.05,60.09,60.03,60.03,88440.0,48.8024,48.8349,48.7862,48.7862,88440.0
2017-03-31 15:30:00,60.03,60.1,60.03,60.05,111742.0,48.7862,48.843,48.7862,48.8024,111742.0
2017-03-31 15:40:00,60.05,60.06,59.94,59.96,160199.0,48.8024,48.8105,48.713,48.7293,160199.0
2017-03-31 15:50:00,59.95,60.01,59.84,59.86,455781.0,48.7211,48.7699,48.6317,48.648,455781.0
2017-04-03 09:30:00,59.73,60.3,59.66,60.17,245462.0,48.5423,49.0056,48.4855,48.8999,245462.0
2017-04-03 09:40:00,60.15,60.2,60.07,60.14,124121.0,48.8837,48.9243,48.8187,48.8756,124121.0
2017-04-03 09:50:00,60.14,60.17,59.99,60.01,130457.0,48.8756,48.8999,48.7536,48.7699,130457.0
2017-04-03 10:00:00,60.01,60.08,59.72,59.79,118978.0,48.7699,48.8268,48.5342,48.5911,118978.0
2017-04-03 10:10:00,59.8,59.8,59.69,59.8,48930.0,48.5992,48.5992,48.5098,48.5992,48930.0
2017-04-03 10:20:00,59.81,59.9,59.73,59.9,63279.0,48.6074,48.6805,48.5423,48.6805,63279.0
2017-04-03 10:30:00,59.9,60.08,59.9,60.08,87918.0,48.6805,48.8268,48.6805,48.8268,87918.0
2017-04-03 10:40:00,60.08,60.08,59.85,59.85,81568.0,48.8268,48.8268,48.6399,48.6399,81568.0
2017-04-03 10:50:00,59.84,59.85,59.59,59.61,149105.0,48.6317,48.6399,48.4286,48.4448,149105.0
2017-04-03 11:00:00,59.61,59.62,59.35,59.35,105154.0,48.4448,48.4529,48.2335,48.2335,105154.0
2017-04-03 11:10:00,59.36,59.54,59.35,59.41,59156.0,48.2416,48.3879,48.2335,48.2823,59156.0
2017-04-03 11:20:00,59.41,59.45,59.34,59.38,92442.0,48.2823,48.3148,48.2254,48.2579,92442.0
2017-04-03 11:30:00,59.39,59.41,59.29,59.35,44426.0,48.266,48.2823,48.1848,48.2335,44426.0
2017-04-03 11:40:00,59.34,59.38,59.25,59.26,46092.0,48.2254,48.2579,48.1523,48.1604,46092.0
2017-04-03 11:50:00,59.25,59.32,59.2,59.29,49515.0,48.1523,48.2091,48.1116,48.1848,49515.0
2017-04-03 12:00:00,59.28,59.31,59.16,59.29,50690.0,48.1766,48.201,48.0791,48.1848,50690.0
2017-04-03 12:10:00,59.3,59.41,59.28,59.41,34203.0,48.1929,48.2823,48.1766,48.2823,34203.0
2017-04-03 12:20:00,59.41,59.56,59.38,59.56,28861.0,48.2823,48.4042,48.2579,48.4042,28861.0
2017-04-03 12:30:00,59.55,59.55,59.47,59.47,22416.0,48.3961,48.3961,48.331,48.331,22416.0
2017-04-03 12:40:00,59.47,59.56,59.44,59.55,32384.0,48.331,48.4042,48.3067,48.3961,32384.0
2017-04-03 12:50:00,59.55,59.58,59.51,59.58,33434.0,48.3961,48.4204,48.3636,48.4204,33434.0
2017-04-03 13:00:00,59.57,59.61,59.52,59.59,40182.0,48.4123,48.4448,48.3717,48.4286,40182.0
2017-04-03 13:10:00,59.59,59.65,59.58,59.61,25076.0,48.4286,48.4773,48.4204,48.4448,25076.0
2017-04-03 13:20:00,59.6,59.62,59.55,59.58,49496.0,48.4367,48.4529,48.3961,48.4204,49496.0
2017-04-03 13:30:00,59.58,59.6,59.52,59.52,67209.0,48.4204,48.4367,48.3717,48.3717,67209.0
2017-04-03 13:40:00,59.53,59.55,59.48,59.52,41106.0,48.3798,48.3961,48.3392,48.3717,41106.0
2017-04-03 13:50:00,59.52,59.56,59.5,59.53,77017.0,48.3717,48.4042,48.3554,48.3798,77017.0
2017-04-03 14:00:00,59.53,59.55,59.47,59.54,39004.0,48.3798,48.3961,48.331,48.3879,39004.0
2017-04-03 14:10:00,59.54,59.56,59.44,59.48,46841.0,48.3879,48.4042,48.3067,48.3392,46841.0
2017-04-03 14:20:00,59.48,59.58,59.47,59.57,58659.0,48.3392,48.4204,48.331,48.4123,58659.0
2017-04-03 14:30:00,59.57,59.58,59.43,59.54,86914.0,48.4123,48.4204,48.2985,48.3879,86914.0
2017-04-03 14:40:00,59.55,59.76,59.54,59.76,62168.0,48.3961,48.5667,48.3879,48.5667,62168.0
2017-04-03 14:50:00,59.76,59.78,59.71,59.73,112502.0,48.5667,48.583,48.5261,48.5423,112502.0
2017-04-03 15:00:00,59.73,59.8,59.64,59.69,99815.0,48.5423,48.5992,48.4692,48.5098,99815.0
2017-04-03 15:10:00,59.69,59.85,59.68,59.75,120668.0,48.5098,48.6399,48.5017,48.5586,120668.0
2017-04-03 15:20:00,59.75,59.79,59.7,59.71,67096.0,48.5586,48.5911,48.518,48.5261,67096.0
2017-04-03 15:30:00,59.71,59.74,59.64,59.74,108459.0,48.5261,48.5505,48.4692,48.5505,108459.0
2017-04-03 15:40:00,59.74,59.8,59.71,59.79,141980.0,48.5505,48.5992,48.5261,48.5911,141980.0
2017-04-03 15:50:00,59.78,59.88,59.75,59.82,372566.0,48.583,48.6642,48.5586,48.6155,372566.0
2017-04-04 09:30:00,59.65,59.71,59.35,59.38,81390.0,48.4773,48.5261,48.2335,48.2579,81390.0
2017-04-04 09:40:00,59.37,59.71,59.37,59.67,42952.0,48.2498,48.5261,48.2498,48.4936,42952.0
2017-04-04 09:50:00,59.66,59.89,59.66,59.89,69163.0,48.4855,48.6724,48.4855,48.6724,69163.0
2017-04-04 10:00:00,59.89,59.9,59.74,59.77,68126.0,48.6724,48.6805,48.5505,48.5749,68126.0
2017-04-04 10:10:00,59.78,59.81,59.63,59.63,48083.0,48.583,48.6074,48.4611,48.4611,48083.0
2017-04-04 10:20:00,59.63,59.75,59.59,59.65,102822.0,48.4611,48.5586,48.4286,48.4773,102822.0
2017-04-04 10:30:00,59.65,59.75,59.65,59.73,94555.0,48.4773,48.5586,48.4773,48.5423,94555.0
2017-04-04 10:40:00,59.72,59.74,59.59,59.61,38614.0,48.5342,48.5505,48.4286,48.4448,38614.0
2017-04-04 10:50:00,59.62,59.66,59.57,59.64,23574.0,48.4529,48.4855,48.4123,48.4692,23574.0
2017-04-04 11:00:00,59.64,59.77,59.62,59.75,27398.0,48.4692,48.5749,48.4529,48.5586,27398.0
2017-04-04 11:10:00,59.76,59.76,59.69,59.76,39796.0,48.5667,48.5667,48.5098,48.5667,39796.0
2017-04-04 11:20:00,59.77,59.87,59.77,59.82,41019.0,48.5749,48.6561,48.5749,48.6155,41019.0
2017-04-04 11:30:00,59.82,59.82,59.71,59.79,25411.0,48.6155,48.6155,48.5261,48.5911,25411.0
2017-04-04 11:40:00,59.79,59.79,59.7,59.76,34395.0,48.5911,48.5911,48.518,48.5667,34395.0
2017-04-04 11:50:00,59.75,59.75,59.69,59.72,33444.0,48.5586,48.5586,48.5098,48.5342,33444.0
2017-04-04 12:00:00,59.72,59.72,59.65,59.66,25969.0,48.5342,48.5342,48.4773,48.4855,25969.0
2017-04-04 12:10:00,59.66,59.73,59.66,59.71,29381.0,48.4855,48.5423,48.4855,48.5261,29381.0
2017-04-04 12:20:00,59.72,59.72,59.65,59.68,29294.0,48.5342,48.5342,48.4773,48.5017,29294.0
2017-04-04 12:30:00,59.68,59.68,59.63,59.66,17726.0,48.5017,48.5017,48.4611,48.4855,17726.0
2017-04-04 12:40:00,59.66,59.67,59.56,59.57,17790.0,48.4855,48.4936,48.4042,48.4123,17790.0
2017-04-04 12:50:00,59.57,59.58,59.52,59.55,16508.0,48.4123,48.4204,48.3717,48.3961,16508.0
2017-04-04 13:00:00,59.55,59.56,59.51,59.54,23664.0,48.3961,48.4042,48.3636,48.3879,23664.0
2017-04-04 13:10:00,59.53,59.63,59.52,59.6,55559.0,48.3798,48.4611,48.3717,48.4367,55559.0
2017-04-04 13:20:00,59.6,59.64,59.56,59.57,15454.0,48.4367,48.4692,48.4042,48.4123,15454.0
2017-04-04 13:30:00,59.57,59.61,59.54,59.6,17702.0,48.4123,48.4448,48.3879,48.4367,17702.0
2017-04-04 13:40:00,59.6,59.69,59.57,59.62,41016.0,48.4367,48.5098,48.4123,48.4529,41016.0
2017-04-04 13:50:00,59.63,59.7,59.6,59.7,19224.0,48.4611,48.518,48.4367,48.518,19224.0
2017-04-04 14:00:00,59.69,59.78,59.69,59.76,31037.0,48.5098,48.583,48.5098,48.5667,31037.0
2017-04-04 14:10:00,59.76,59.79,59.73,59.76,22044.0,48.5667,48.5911,48.5423,48.5667,22044.0
2017-04-04 14:20:00,59.76,59.81,59.72,59.77,21093.0,48.5667,48.6074,48.5342,48.5749,21093.0
2017-04-04 14:30:00,59.79,59.81,59.71,59.72,24209.0,48.5911,48.6074,48.5261,48.5342,24209.0
2017-04-04 14:40:00,59.72,59.73,59.66,59.66,18331.0,48.5342,48.5423,48.4855,48.4855,18331.0
2017-04-04 14:50:00,59.66,59.69,59.61,59.61,25397.0,48.4855,48.5098,48.4448,48.4448,25397.0
2017-04-04 15:00:00,59.61,59.7,59.61,59.68,31993.0,48.4448,48.518,48.4448,48.5017,31993.0
2017-04-04 15:10:00,59.67,59.71,59.64,59.67,34590.0,48.4936,48.5261,48.4692,48.4936,34590.0
2017-04-04 15:20:00,59.67,59.69,59.63,59.66,40055.0,48.4936,48.5098,48.4611,48.4855,40055.0
2017-04-04 15:30:00,59.65,59.77,59.65,59.74,46033.0,48.4773,48.5749,48.4773,48.5505,46033.0
2017-04-04 15:40:00,59.73,59.76,59.7,59.76,67578.0,48.5423,48.5667,48.518,48.5667,67578.0
2017-04-04 15:50:00,59.76,59.77,59.69,59.72,172469.0,48.5667,48.5749,48.5098,48.5342,172469.0
2017-04-05 09:30:00,60.13,60.18,60.02,60.15,198739.0,48.8674,48.9081,48.778,48.8837,198739.0
2017-04-05 09:40:00,60.15,60.53,60.15,60.49,46822.0,48.8837,49.1925,48.8837,49.16,46822.0
2017-04-05 09:50:00,60.49,60.76,60.44,60.76,78389.0,49.16,49.3794,49.1194,49.3794,78389.0
2017-04-05 10:00:00,60.75,60.9,60.71,60.77,111734.0,49.3713,49.4932,49.3388,49.3875,111734.0
2017-04-05 10:10:00,60.77,60.88,60.74,60.81,65027.0,49.3875,49.4769,49.3632,49.4201,65027.0
2017-04-05 10:20:00,60.8,60.89,60.71,60.71,73908.0,49.4119,49.4851,49.3388,49.3388,73908.0
2017-04-05 10:30:00,60.7,60.7,60.43,60.47,73346.0,49.3307,49.3307,49.1112,49.1437,73346.0
2017-04-05 10:40:00,60.48,60.51,60.33,60.33,45267.0,49.1519,49.1762,49.03,49.03,45267.0
2017-04-05 10:50:00,60.32,60.39,60.26,60.33,55404.0,49.0218,49.0787,48.9731,49.03,55404.0
2017-04-05 11:00:00,60.34,60.35,60.08,60.09,70954.0,49.0381,49.0462,48.8268,48.8349,70954.0
2017-04-05 11:10:00,60.07,60.18,60.03,60.1,130215.0,48.8187,48.9081,48.7862,48.843,130215.0
2017-04-05 11:20:00,60.1,60.11,59.97,59.98,42077.0,48.843,48.8512,48.7374,48.7455,42077.0
2017-04-05 11:30:00,59.97,60.12,59.89,60.1,48343.0,48.7374,48.8593,48.6724,48.843,48343.0
2017-04-05 11:40:00,60.1,60.15,60.08,60.13,33827.0,48.843,48.8837,48.8268,48.8674,33827.0
2017-04-05 11:50:00,60.13,60.16,60.04,60.05,26292.0,48.8674,48.8918,48.7943,48.8024,26292.0
2017-04-05 12:00:00,60.05,60.12,60.03,60.09,39468.0,48.8024,48.8593,48.7862,48.8349,39468.0
2017-04-05 12:10:00,60.09,60.15,60.07,60.13,26868.0,48.8349,48.8837,48.8187,48.8674,26868.0
2017-04-05 12:20:00,60.12,60.21,60.12,60.17,42472.0,48.8593,48.9324,48.8593,48.8999,42472.0
2017-04-05 12:30:00,60.17,60.22,60.15,60.17,30433.0,48.8999,48.9406,48.8837,48.8999,30433.0
2017-04-05 12:40:00,60.17,60.23,60.16,60.21,24307.0,48.8999,48.9487,48.8918,48.9324,24307.0
2017-04-05 12:50:00,60.22,60.28,60.21,60.25,49522.0,48.9406,48.9893,48.9324,48.9649,49522.0
2017-04-05 13:00:00,60.26,60.35,60.23,60.31,36201.0,48.9731,49.0462,48.9487,49.0137,36201.0
2017-04-05 13:10:00,60.31,60.35,60.31,60.32,40051.0,49.0137,49.0462,49.0137,49.0218,40051.0
2017-04-05 13:20:00,60.32,60.34,60.28,60.3,27974.0,49.0218,49.0381,48.9893,49.0056,27974.0
2017-04-05 13:30:00,60.3,60.4,60.3,60.32,25835.0,49.0056,49.0869,49.0056,49.0218,25835.0
2017-04-05 13:40:00,60.32,60.33,60.27,60.31,20095.0,49.0218,49.03,48.9812,49.0137,20095.0
2017-04-05 13:50:00,60.31,60.32,60.25,60.25,27229.0,49.0137,49.0218,48.9649,48.9649,27229.0
2017-04-05 14:00:00,60.24,60.26,60.11,60.24,70800.0,48.9568,48.9731,48.8512,48.9568,70800.0
2017-04-05 14:10:00,60.23,60.28,60.17,60.2,55546.0,48.9487,48.9893,48.8999,48.9243,55546.0
2017-04-05 14:20:00,60.19,60.21,60.09,60.16,35436.0,48.9162,48.9324,48.8349,48.8918,35436.0
2017-04-05 14:30:00,60.16,60.18,59.96,59.97,51150.0,48.8918,48.9081,48.7293,48.7374,51150.0
2017-04-05 14:40:00,59.97,60.04,59.93,59.94,46193.0,48.7374,48.7943,48.7049,48.713,46193.0
2017-04-05 14:50:00,59.94,59.95,59.79,59.83,45053.0,48.713,48.7211,48.5911,48.6236,45053.0
2017-04-05 15:00:00,59.82,59.95,59.8,59.89,88115.0,48.6155,48.7211,48.5992,48.6724,88115.0
2017-04-05 15:10:00,59.88,59.88,59.69,59.72,107607.0,48.6642,48.6642,48.5098,48.5342,107607.0
2017-04-05 15:20:00,59.72,59.72,59.5,59.62,139291.0,48.5342,48.5342,48.3554,48.4529,139291.0
2017-04-05 15:30:00,59.61,59.62,59.38,59.55,127590.0,48.4448,48.4529,48.2579,48.3961,127590.0
2017-04-05 15:40:00,59.55,59.6,59.47,59.48,140137.0,48.3961,48.4367,48.331,48.3392,140137.0
2017-04-05 15:50:00,59.47,59.68,59.46,59.55,317890.0,48.331,48.5017,48.3229,48.3961,317890.0
2017-04-06 09:30:00,59.53,59.61,59.34,59.61,137589.0,48.3798,48.4448,48.2254,48.4448,137589.0
2017-04-06 09:40:00,59.62,59.65,59.27,59.29,95166.0,48.4529,48.4773,48.1685,48.1848,95166.0
2017-04-06 09:50:00,59.29,59.64,59.29,59.57,57531.0,48.1848,48.4692,48.1848,48.4123,57531.0
2017-04-06 10:00:00,59.57,59.58,59.41,59.43,81242.0,48.4123,48.4204,48.2823,48.2985,81242.0
2017-04-06 10:10:00,59.43,59.49,59.34,59.37,63754.0,48.2985,48.3473,48.2254,48.2498,63754.0
2017-04-06 10:20:00,59.39,59.48,59.32,59.45,51743.0,48.266,48.3392,48.2091,48.3148,51743.0
2017-04-06 10:30:00,59.45,59.51,59.43,59.45,62806.0,48.3148,48.3636,48.2985,48.3148,62806.0
2017-04-06 10:40:00,59.45,59.45,59.29,59.37,58469.0,48.3148,48.3148,48.1848,48.2498,58469.0
2017-04-06 10:50:00,59.37,59.4,59.3,59.34,85312.0,48.2498,48.2742,48.1929,48.2254,85312.0
2017-04-06 11:00:00,59.34,59.44,59.34,59.41,64702.0,48.2254,48.3067,48.2254,48.2823,64702.0
2017-04-06 11:10:00,59.42,59.53,59.41,59.52,58620.0,48.2904,48.3798,48.2823,48.3717,58620.0
2017-04-06 11:20:00,59.52,59.75,59.51,59.72,63210.0,48.3717,48.5586,48.3636,48.5342,63210.0
2017-04-06 11:30:00,59.72,59.73,59.67,59.7,50720.0,48.5342,48.5423,48.4936,48.518,50720.0
2017-04-06 11:40:00,59.7,59.77,59.68,59.76,45042.0,48.518,48.5749,48.5017,48.5667,45042.0
2017-04-06 11:50:00,59.76,59.81,59.73,59.79,47852.0,48.5667,48.6074,48.5423,48.5911,47852.0
2017-04-06 12:00:00,59.79,59.82,59.69,59.7,48969.0,48.5911,48.6155,48.5098,48.518,48969.0
2017-04-06 12:10:00,59.69,59.73,59.68,59.73,31548.0,48.5098,48.5423,48.5017,48.5423,31548.0
2017-04-06 12:20:00,59.73,59.78,59.69,59.73,32136.0,48.5423,48.583,48.5098,48.5423,32136.0
2017-04-06 12:30:00,59.74,59.77,59.63,59.65,46280.0,48.5505,48.5749,48.4611,48.4773,46280.0
2017-04-06 12:40:00,59.64,59.65,59.56,59.62,28546.0,48.4692,48.4773,48.4042,48.4529,28546.0
2017-04-06 12:50:00,59.63,59.73,59.62,59.71,40262.0,48.4611,48.5423,48.4529,48.5261,40262.0
2017-04-06 13:00:00,59.7,59.73,59.66,59.73,37663.0,48.518,48.5423,48.4855,48.5423,37663.0
2017-04-06 13:10:00,59.74,59.88,59.71,59.86,34532.0,48.5505,48.6642,48.5261,48.648,34532.0
2017-04-06 13:20:00,59.85,59.95,59.84,59.9,39448.0,48.6399,48.7211,48.6317,48.6805,39448.0
2017-04-06 13:30:00,59.91,59.94,59.86,59.87,44656.0,48.6886,48.713,48.648,48.6561,44656.0
2017-04-06 13:40:00,59.87,59.87,59.81,59.82,37561.0,48.6561,48.6561,48.6074,48.6155,37561.0
2017-04-06 13:50:00,59.82,59.85,59.79,59.81,53123.0,48.6155,48.6399,48.5911,48.6074,53123.0
2017-04-06 14:00:00,59.81,59.83,59.72,59.74,34724.0,48.6074,48.6236,48.5342,48.5505,34724.0
2017-04-06 14:10:00,59.73,59.77,59.69,59.76,35815.0,48.5423,48.5749,48.5098,48.5667,35815.0
2017-04-06 14:20:00,59.75,59.78,59.65,59.68,45171.0,48.5586,48.583,48.4773,48.5017,45171.0
2017-04-06 14:30:00,59.67,59.72,59.65,59.69,36840.0,48.4936,48.5342,48.4773,48.5098,36840.0
2017-04-06 14:40:00,59.68,59.77,59.6,59.62,69726.0,48.5017,48.5749,48.4367,48.4529,69726.0
2017-04-06 14:50:00,59.62,59.63,59.49,59.53,81150.0,48.4529,48.4611,48.3473,48.3798,81150.0
2017-04-06 15:00:00,59.55,59.64,59.51,59.63,102980.0,48.3961,48.4692,48.3636,48.4611,102980.0
2017-04-06 15:10:00,59.63,59.71,59.62,59.7,68413.0,48.4611,48.5261,48.4529,48.518,68413.0
2017-04-06 15:20:00,59.69,59.69,59.57,59.62,48383.0,48.5098,48.5098,48.4123,48.4529,48383.0
2017-04-06 15:30:00,59.61,59.67,59.53,59.65,80391.0,48.4448,48.4936,48.3798,48.4773,80391.0
2017-04-06 15:40:00,59.65,59.69,59.61,59.68,148830.0,48.4773,48.5098,48.4448,48.5017,148830.0
2017-04-06 15:50:00,59.67,59.73,59.63,59.68,200797.0,48.4936,48.5423,48.4611,48.5017,200797.0
2017-04-07 09:30:00,59.63,59.72,59.42,59.59,61751.0,48.4611,48.5342,48.2904,48.4286,61751.0
2017-04-07 09:40:00,59.61,59.63,59.5,59.55,37546.0,48.4448,48.4611,48.3554,48.3961,37546.0
2017-04-07 09:50:00,59.56,59.58,59.27,59.33,49056.0,48.4042,48.4204,48.1685,48.2173,49056.0
2017-04-07 10:00:00,59.33,59.46,59.3,59.42,62995.0,48.2173,48.3229,48.1929,48.2904,62995.0
2017-04-07 10:10:00,59.42,59.49,59.41,59.48,33602.0,48.2904,48.3473,48.2823,48.3392,33602.0
2017-04-07 10:20:00,59.5,59.56,59.47,59.51,28823.0,48.3554,48.4042,48.331,48.3636,28823.0
2017-04-07 10:30:00,59.51,59.58,59.43,59.57,37810.0,48.3636,48.4204,48.2985,48.4123,37810.0
2017-04-07 10:40:00,59.57,59.58,59.31,59.32,38395.0,48.4123,48.4204,48.201,48.2091,38395.0
2017-04-07 10:50:00,59.3,59.31,59.24,59.29,35206.0,48.1929,48.201,48.1441,48.1848,35206.0
2017-04-07 11:00:00,59.29,59.36,59.2,59.2,52352.0,48.1848,48.2416,48.1116,48.1116,52352.0
2017-04-07 11:10:00,59.19,59.23,59.15,59.19,48507.0,48.1035,48.136,48.071,48.1035,48507.0
2017-04-07 11:20:00,59.19,59.33,59.17,59.26,32667.0,48.1035,48.2173,48.0872,48.1604,32667.0
2017-04-07 11:30:00,59.26,59.27,59.16,59.17,36972.0,48.1604,48.1685,48.0791,48.0872,36972.0
2017-04-07 11:40:00,59.18,59.21,59.16,59.2,28098.0,48.0954,48.1197,48.0791,48.1116,28098.0
2017-04-07 11:50:00,59.22,59.26,59.2,59.25,23448.0,48.1279,48.1604,48.1116,48.1523,23448.0
2017-04-07 12:00:00,59.26,59.35,59.24,59.35,36311.0,48.1604,48.2335,48.1441,48.2335,36311.0
2017-04-07 12:10:00,59.35,59.45,59.35,59.38,30161.0,48.2335,48.3148,48.2335,48.2579,30161.0
2017-04-07 12:20:00,59.4,59.44,59.38,59.39,20714.0,48.2742,48.3067,48.2579,48.266,20714.0
2017-04-07 12:30:00,59.39,59.44,59.35,59.38,28686.0,48.266,48.3067,48.2335,48.2579,28686.0
2017-04-07 12:40:00,59.37,59.52,59.37,59.5,45027.0,48.2498,48.3717,48.2498,48.3554,45027.0
2017-04-07 12:50:00,59.49,59.52,59.46,59.49,26166.0,48.3473,48.3717,48.3229,48.3473,26166.0
2017-04-07 13:00:00,59.49,59.49,59.41,59.41,19775.0,48.3473,48.3473,48.2823,48.2823,19775.0
2017-04-07 13:10:00,59.41,59.52,59.41,59.46,22067.0,48.2823,48.3717,48.2823,48.3229,22067.0
2017-04-07 13:20:00,59.45,59.56,59.44,59.55,29513.0,48.3148,48.4042,48.3067,48.3961,29513.0
2017-04-07 13:30:00,59.55,59.66,59.55,59.56,60338.0,48.3961,48.4855,48.3961,48.4042,60338.0
2017-04-07 13:40:00,59.56,59.58,59.52,59.58,33069.0,48.4042,48.4204,48.3717,48.4204,33069.0
2017-04-07 13:50:00,59.57,59.59,59.53,59.53,44129.0,48.4123,48.4286,48.3798,48.3798,44129.0
2017-04-07 14:00:00,59.54,59.65,59.54,59.61,31142.0,48.3879,48.4773,48.3879,48.4448,31142.0
2017-04-07 14:10:00,59.61,59.65,59.58,59.59,29102.0,48.4448,48.4773,48.4204,48.4286,29102.0
2017-04-07 14:20:00,59.59,59.61,59.49,59.49,29258.0,48.4286,48.4448,48.3473,48.3473,29258.0
2017-04-07 14:30:00,59.49,59.52,59.47,59.47,32063.0,48.3473,48.3717,48.331,48.331,32063.0
2017-04-07 14:40:00,59.47,59.54,59.43,59.5,33444.0,48.331,48.3879,48.2985,48.3554,33444.0
2017-04-07 14:50:00,59.5,59.5,59.4,59.4,33336.0,48.3554,48.3554,48.2742,48.2742,33336.0
2017-04-07 15:00:00,59.4,59.42,59.35,59.37,46862.0,48.2742,48.2904,48.2335,48.2498,46862.0
2017-04-07 15:10:00,59.39,59.44,59.36,59.4,33920.0,48.266,48.3067,48.2416,48.2742,33920.0
2017-04-07 15:20:00,59.4,59.45,59.35,59.36,42384.0,48.2742,48.3148,48.2335,48.2416,42384.0
2017-04-07 15:30:00,59.36,59.39,59.31,59.36,60302.0,48.2416,48.266,48.201,48.2416,60302.0
2017-04-07 15:40:00,59.37,59.39,59.34,59.36,64116.0,48.2498,48.266,48.2254,48.2416,64116.0
2017-04-07 15:50:00,59.36,59.44,59.35,59.37,194055.0,48.2416,48.3067,48.2335,48.2498,194055.0
2017-04-10 09:30:00,59.48,59.94,59.37,59.93,94188.0,48.3392,48.713,48.2498,48.7049,94188.0
2017-04-10 09:40:00,59.93,60.06,59.91,60.05,61274.0,48.7049,48.8105,48.6886,48.8024,61274.0
2017-04-10 09:50:00,60.06,60.07,59.95,60.03,46687.0,48.8105,48.8187,48.7211,48.7862,46687.0
2017-04-10 10:00:00,60.02,60.14,59.97,60.1,36341.0,48.778,48.8756,48.7374,48.843,36341.0
2017-04-10 10:10:00,60.1,60.13,60.02,60.1,29224.0,48.843,48.8674,48.778,48.843,29224.0
2017-04-10 10:20:00,60.1,60.17,60.09,60.16,30422.0,48.843,48.8999,48.8349,48.8918,30422.0
2017-04-10 10:30:00,60.17,60.23,60.11,60.12,45878.0,48.8999,48.9487,48.8512,48.8593,45878.0
2017-04-10 10:40:00,60.12,60.17,60.07,60.13,29674.0,48.8593,48.8999,48.8187,48.8674,29674.0
2017-04-10 10:50:00,60.13,60.14,60.02,60.04,48214.0,48.8674,48.8756,48.778,48.7943,48214.0
2017-04-10 11:00:00,60.03,60.1,59.97,60.07,54207.0,48.7862,48.843,48.7374,48.8187,54207.0
2017-04-10 11:10:00,60.08,60.16,60.08,60.11,26152.0,48.8268,48.8918,48.8268,48.8512,26152.0
2017-04-10 11:20:00,60.11,60.13,60.04,60.05,25070.0,48.8512,48.8674,48.7943,48.8024,25070.0
2017-04-10 11:30:00,60.06,60.06,59.72,59.75,37672.0,48.8105,48.8105,48.5342,48.5586,37672.0
2017-04-10 11:40:00,59.75,59.75,59.64,59.73,21024.0,48.5586,48.5586,48.4692,48.5423,21024.0
2017-04-10 11:50:00,59.73,59.75,59.68,59.69,18890.0,48.5423,48.5586,48.5017,48.5098,18890.0
2017-04-10 12:00:00,59.68,59.74,59.64,59.65,19861.0,48.5017,48.5505,48.4692,48.4773,19861.0
2017-04-10 12:10:00,59.66,59.66,59.48,59.59,39707.0,48.4855,48.4855,48.3392,48.4286,39707.0
2017-04-10 12:20:00,59.59,59.68,59.55,59.67,42392.0,48.4286,48.5017,48.3961,48.4936,42392.0
2017-04-10 12:30:00,59.67,59.77,59.66,59.75,23342.0,48.4936,48.5749,48.4855,48.5586,23342.0
2017-04-10 12:40:00,59.76,59.9,59.76,59.89,39108.0,48.5667,48.6805,48.5667,48.6724,39108.0
2017-04-10 12:50:00,59.9,59.94,59.87,59.89,16240.0,48.6805,48.713,48.6561,48.6724,16240.0
2017-04-10 13:00:00,59.89,59.93,59.86,59.91,20250.0,48.6724,48.7049,48.648,48.6886,20250.0
2017-04-10 13:10:00,59.9,59.94,59.87,59.88,14506.0,48.6805,48.713,48.6561,48.6642,14506.0
2017-04-10 13:20:00,59.88,59.95,59.88,59.9,23966.0,48.6642,48.7211,48.6642,48.6805,23966.0
2017-04-10 13:30:00,59.91,60.08,59.9,60.05,28715.0,48.6886,48.8268,48.6805,48.8024,28715.0
2017-04-10 13:40:00,60.04,60.06,59.94,59.95,16932.0,48.7943,48.8105,48.713,48.7211,16932.0
2017-04-10 13:50:00,59.95,59.95,59.89,59.9,56173.0,48.7211,48.7211,48.6724,48.6805,56173.0
2017-04-10 14:00:00,59.9,59.91,59.75,59.8,25196.0,48.6805,48.6886,48.5586,48.5992,25196.0
2017-04-10 14:10:00,59.8,59.87,59.79,59.84,21393.0,48.5992,48.6561,48.5911,48.6317,21393.0
2017-04-10 14:20:00,59.84,59.87,59.75,59.77,44720.0,48.6317,48.6561,48.5586,48.5749,44720.0
2017-04-10 14:30:00,59.76,59.77,59.71,59.73,45475.0,48.5667,48.5749,48.5261,48.5423,45475.0
2017-04-10 14:40:00,59.72,59.87,59.71,59.86,33593.0,48.5342,48.6561,48.5261,48.648,33593.0
2017-04-10 14:50:00,59.85,59.88,59.82,59.87,36026.0,48.6399,48.6642,48.6155,48.6561,36026.0
2017-04-10 15:00:00,59.86,59.94,59.85,59.88,36744.0,48.648,48.713,48.6399,48.6642,36744.0
2017-04-10 15:10:00,59.88,59.9,59.84,59.84,22936.0,48.6642,48.6805,48.6317,48.6317,22936.0
2017-04-10 15:20:00,59.83,59.83,59.7,59.73,42488.0,48.6236,48.6236,48.518,48.5423,42488.0
2017-04-10 15:30:00,59.73,59.77,59.68,59.76,34884.0,48.5423,48.5749,48.5017,48.5667,34884.0
2017-04-10 15:40:00,59.76,59.76,59.63,59.63,66282.0,48.5667,48.5667,48.4611,48.4611,66282.0
2017-04-10 15:50:00,59.63,59.69,59.6,59.63,132020.0,48.4611,48.5098,48.4367,48.4611,132020.0
2017-04-11 09:30:00,59.47,59.5,59.3,59.42,37114.0,48.331,48.3554,48.1929,48.2904,37114.0
2017-04-11 09:40:00,59.45,59.45,59.16,59.18,32454.0,48.3148,48.3148,48.0791,48.0954,32454.0
2017-04-11 09:50:00,59.18,59.29,59.1,59.27,44334.0,48.0954,48.1848,48.0303,48.1685,44334.0
2017-04-11 10:00:00,59.29,59.45,59.27,59.38,51773.0,48.1848,48.3148,48.1685,48.2579,51773.0
2017-04-11 10:10:00,59.37,59.43,59.31,59.36,69807.0,48.2498,48.2985,48.201,48.2416,69807.0
2017-04-11 10:20:00,59.36,59.4,59.27,59.37,35697.0,48.2416,48.2742,48.1685,48.2498,35697.0
2017-04-11 10:30:00,59.36,59.36,59.1,59.26,40458.0,48.2416,48.2416,48.0303,48.1604,40458.0
2017-04-11 10:40:00,59.24,59.31,59.11,59.23,34589.0,48.1441,48.201,48.0385,48.136,34589.0
2017-04-11 10:50:00,59.21,59.24,59.08,59.19,52810.0,48.1197,48.1441,48.0141,48.1035,52810.0
2017-04-11 11:00:00,59.19,59.4,59.12,59.35,273042.0,48.1035,48.2742,48.0466,48.2335,273042.0
2017-04-11 11:10:00,59.34,59.35,59.15,59.24,116698.0,48.2254,48.2335,48.071,48.1441,116698.0
2017-04-11 11:20:00,59.24,59.32,59.19,59.22,83800.0,48.1441,48.2091,48.1035,48.1279,83800.0
2017-04-11 11:30:00,59.23,59.42,59.22,59.42,39939.0,48.136,48.2904,48.1279,48.2904,39939.0
2017-04-11 11:40:00,59.41,59.43,59.26,59.37,40918.0,48.2823,48.2985,48.1604,48.2498,40918.0
2017-04-11 11:50:00,59.36,59.48,59.35,59.42,56000.0,48.2416,48.3392,48.2335,48.2904,56000.0
2017-04-11 12:00:00,59.42,59.42,59.31,59.35,67866.0,48.2904,48.2904,48.201,48.2335,67866.0
2017-04-11 12:10:00,59.35,59.53,59.35,59.51,40350.0,48.2335,48.3798,48.2335,48.3636,40350.0
2017-04-11 12:20:00,59.52,59.62,59.5,59.61,56034.0,48.3717,48.4529,48.3554,48.4448,56034.0
2017-04-11 12:30:00,59.61,59.66,59.55,59.6,36573.0,48.4448,48.4855,48.3961,48.4367,36573.0
2017-04-11 12:40:00,59.6,59.61,59.47,59.48,69664.0,48.4367,48.4448,48.331,48.3392,69664.0
2017-04-11 12:50:00,59.47,59.59,59.47,59.53,34365.0,48.331,48.4286,48.331,48.3798,34365.0
2017-04-11 13:00:00,59.54,59.68,59.54,59.6,24479.0,48.3879,48.5017,48.3879,48.4367,24479.0
2017-04-11 13:10:00,59.6,59.61,59.5,59.54,23213.0,48.4367,48.4448,48.3554,48.3879,23213.0
2017-04-11 13:20:00,59.53,59.6,59.51,59.53,20239.0,48.3798,48.4367,48.3636,48.3798,20239.0
2017-04-11 13:30:00,59.53,59.66,59.5,59.65,40300.0,48.3798,48.4855,48.3554,48.4773,40300.0
2017-04-11 13:40:00,59.65,59.67,59.48,59.51,22070.0,48.4773,48.4936,48.3392,48.3636,22070.0
2017-04-11 13:50:00,59.49,59.58,59.49,59.58,19646.0,48.3473,48.4204,48.3473,48.4204,19646.0
2017-04-11 14:00:00,59.57,59.64,59.54,59.61,44820.0,48.4123,48.4692,48.3879,48.4448,44820.0
2017-04-11 14:10:00,59.61,59.63,59.43,59.53,58435.0,48.4448,48.4611,48.2985,48.3798,58435.0
2017-04-11 14:20:00,59.52,59.6,59.52,59.6,27230.0,48.3717,48.4367,48.3717,48.4367,27230.0
2017-04-11 14:30:00,59.6,59.64,59.54,59.62,40176.0,48.4367,48.4692,48.3879,48.4529,40176.0
2017-04-11 14:40:00,59.62,59.7,59.59,59.68,35129.0,48.4529,48.518,48.4286,48.5017,35129.0
2017-04-11 14:50:00,59.69,59.8,59.67,59.72,52737.0,48.5098,48.5992,48.4936,48.5342,52737.0
2017-04-11 15:00:00,59.71,59.75,59.64,59.69,38567.0,48.5261,48.5586,48.4692,48.5098,38567.0
2017-04-11 15:10:00,59.7,59.72,59.59,59.63,44927.0,48.518,48.5342,48.4286,48.4611,44927.0
2017-04-11 15:20:00,59.63,59.66,59.6,59.65,64541.0,48.4611,48.4855,48.4367,48.4773,64541.0
2017-04-11 15:30:00,59.64,59.75,59.62,59.74,70087.0,48.4692,48.5586,48.4529,48.5505,70087.0
2017-04-11 15:40:00,59.74,59.74,59.65,59.65,96468.0,48.5505,48.5505,48.4773,48.4773,96468.0
2017-04-11 15:50:00,59.65,59.76,59.64,59.75,210270.0,48.4773,48.5667,48.4692,48.5586,210270.0
2017-04-12 09:30:00,59.64,59.73,59.13,59.14,86480.0,48.4692,48.5423,48.0547,48.0629,86480.0
2017-04-12 09:40:00,59.14,59.25,59.09,59.1,56384.0,48.0629,48.1523,48.0222,48.0303,56384.0
2017-04-12 09:50:00,59.11,59.2,58.92,58.93,137909.0,48.0385,48.1116,47.8841,47.8922,137909.0
2017-04-12 10:00:00,58.93,58.95,58.8,58.88,66251.0,47.8922,47.9084,47.7865,47.8516,66251.0
2017-04-12 10:10:00,58.87,58.96,58.74,58.89,56829.0,47.8434,47.9166,47.7378,47.8597,56829.0
2017-04-12 10:20:00,58.89,58.91,58.7,58.73,50110.0,47.8597,47.8759,47.7053,47.7296,50110.0
2017-04-12 10:30:00,58.75,58.85,58.74,58.78,62734.0,47.7459,47.8272,47.7378,47.7703,62734.0
2017-04-12 10:40:00,58.78,58.78,58.56,58.58,57477.0,47.7703,47.7703,47.5915,47.6077,57477.0
2017-04-12 10:50:00,58.58,58.61,58.52,58.55,68585.0,47.6077,47.6321,47.559,47.5834,68585.0
2017-04-12 11:00:00,58.56,58.68,58.5,58.66,57134.0,47.5915,47.689,47.5427,47.6728,57134.0
2017-04-12 11:10:00,58.65,58.65,58.48,58.51,63088.0,47.6646,47.6646,47.5265,47.5509,63088.0
2017-04-12 11:20:00,58.51,58.54,58.37,58.39,41522.0,47.5509,47.5752,47.4371,47.4533,41522.0
2017-04-12 11:30:00,58.39,58.42,58.23,58.28,56999.0,47.4533,47.4777,47.3233,47.3639,56999.0
2017-04-12 11:40:00,58.28,58.36,58.26,58.3,48703.0,47.3639,47.429,47.3477,47.3802,48703.0
2017-04-12 11:50:00,58.3,58.37,58.22,58.37,41787.0,47.3802,47.4371,47.3152,47.4371,41787.0
2017-04-12 12:00:00,58.37,58.38,58.33,58.37,28562.0,47.4371,47.4452,47.4046,47.4371,28562.0
2017-04-12 12:10:00,58.38,58.5,58.38,58.41,43516.0,47.4452,47.5427,47.4452,47.4696,43516.0
2017-04-12 12:20:00,58.4,58.42,58.23,58.27,50959.0,47.4615,47.4777,47.3233,47.3558,50959.0
2017-04-12 12:30:00,58.28,58.33,58.25,58.32,45584.0,47.3639,47.4046,47.3396,47.3964,45584.0
2017-04-12 12:40:00,58.32,58.38,58.28,58.34,34835.0,47.3964,47.4452,47.3639,47.4127,34835.0
2017-04-12 12:50:00,58.34,58.35,58.25,58.29,28733.0,47.4127,47.4208,47.3396,47.3721,28733.0
2017-04-12 13:00:00,58.29,58.48,58.29,58.46,57996.0,47.3721,47.5265,47.3721,47.5102,57996.0
2017-04-12 13:10:00,58.45,58.47,58.42,58.45,38709.0,47.5021,47.5183,47.4777,47.5021,38709.0
2017-04-12 13:20:00,58.43,58.47,58.38,58.41,54347.0,47.4858,47.5183,47.4452,47.4696,54347.0
2017-04-12 13:30:00,58.41,58.53,58.32,58.52,68902.0,47.4696,47.5671,47.3964,47.559,68902.0
2017-04-12 13:40:00,58.53,58.57,58.47,58.55,35810.0,47.5671,47.5996,47.5183,47.5834,35810.0
2017-04-12 13:50:00,58.54,58.59,58.42,58.56,60331.0,47.5752,47.6159,47.4777,47.5915,60331.0
2017-04-12 14:00:00,58.57,58.57,58.46,58.51,71982.0,47.5996,47.5996,47.5102,47.5509,71982.0
2017-04-12 14:10:00,58.5,58.54,58.47,58.5,67102.0,47.5427,47.5752,47.5183,47.5427,67102.0
2017-04-12 14:20:00,58.5,58.55,58.47,58.55,42712.0,47.5427,47.5834,47.5183,47.5834,42712.0
2017-04-12 14:30:00,58.55,58.65,58.53,58.53,131873.0,47.5834,47.6646,47.5671,47.5671,131873.0
2017-04-12 14:40:00,58.51,58.53,58.43,58.44,47886.0,47.5509,47.5671,47.4858,47.494,47886.0
2017-04-12 14:50:00,58.45,58.51,58.41,58.49,50785.0,47.5021,47.5509,47.4696,47.5346,50785.0
2017-04-12 15:00:00,58.5,58.52,58.37,58.38,69287.0,47.5427,47.559,47.4371,47.4452,69287.0
2017-04-12 15:10:00,58.39,58.41,58.21,58.23,147746.0,47.4533,47.4696,47.307,47.3233,147746.0
2017-04-12 15:20:00,58.23,58.4,58.23,58.31,113625.0,47.3233,47.4615,47.3233,47.3883,113625.0
2017-04-12 15:30:00,58.31,58.46,58.31,58.38,92426.0,47.3883,47.5102,47.3883,47.4452,92426.0
2017-04-12 15:40:00,58.39,58.41,58.31,58.33,100801.0,47.4533,47.4696,47.3883,47.4046,100801.0
2017-04-12 15:50:00,58.32,58.45,58.32,58.41,336417.0,47.3964,47.5021,47.3964,47.4696,336417.0
2017-04-13 09:30:00,58.31,58.46,58.22,58.42,74738.0,47.3883,47.5102,47.3152,47.4777,74738.0
2017-04-13 09:40:00,58.4,58.47,58.28,58.43,41472.0,47.4615,47.5183,47.3639,47.4858,41472.0
2017-04-13 09:50:00,58.43,58.63,58.41,58.48,52685.0,47.4858,47.6484,47.4696,47.5265,52685.0
2017-04-13 10:00:00,58.51,58.67,58.51,58.55,60873.0,47.5509,47.6809,47.5509,47.5834,60873.0
2017-04-13 10:10:00,58.55,58.55,58.42,58.52,44822.0,47.5834,47.5834,47.4777,47.559,44822.0
2017-04-13 10:20:00,58.52,58.53,58.33,58.36,35900.0,47.559,47.5671,47.4046,47.429,35900.0
2017-04-13 10:30:00,58.35,58.48,58.35,58.43,31911.0,47.4208,47.5265,47.4208,47.4858,31911.0
2017-04-13 10:40:00,58.42,58.43,58.37,58.39,284438.0,47.4777,47.4858,47.4371,47.4533,284438.0
2017-04-13 10:50:00,58.39,58.46,58.37,58.38,448674.0,47.4533,47.5102,47.4371,47.4452,448674.0
2017-04-13 11:00:00,58.39,58.48,58.38,58.41,97549.0,47.4533,47.5265,47.4452,47.4696,97549.0
2017-04-13 11:10:00,58.41,58.42,58.34,58.36,41963.0,47.4696,47.4777,47.4127,47.429,41963.0
2017-04-13 11:20:00,58.36,58.44,58.35,58.4,53403.0,47.429,47.494,47.4208,47.4615,53403.0
2017-04-13 11:30:00,58.4,58.48,58.39,58.4,240767.0,47.4615,47.5265,47.4533,47.4615,240767.0
2017-04-13 11:40:00,58.4,58.43,58.32,58.43,28346.0,47.4615,47.4858,47.3964,47.4858,28346.0
2017-04-13 11:50:00,58.41,58.43,58.37,58.38,43029.0,47.4696,47.4858,47.4371,47.4452,43029.0
2017-04-13 12:00:00,58.38,58.38,58.18,58.21,40095.0,47.4452,47.4452,47.2827,47.307,40095.0
2017-04-13 12:10:00,58.21,58.3,58.21,58.25,26676.0,47.307,47.3802,47.307,47.3396,26676.0
2017-04-13 12:20:00,58.25,58.28,58.19,58.23,25290.0,47.3396,47.3639,47.2908,47.3233,25290.0
2017-04-13 12:30:00,58.25,58.33,58.23,58.28,34142.0,47.3396,47.4046,47.3233,47.3639,34142.0
2017-04-13 12:40:00,58.29,58.3,58.16,58.18,41910.0,47.3721,47.3802,47.2664,47.2827,41910.0
2017-04-13 12:50:00,58.16,58.22,58.15,58.18,53993.0,47.2664,47.3152,47.2583,47.2827,53993.0
2017-04-13 13:00:00,58.18,58.19,58.05,58.16,44284.0,47.2827,47.2908,47.177,47.2664,44284.0
2017-04-13 13:10:00,58.16,58.17,58.09,58.15,27224.0,47.2664,47.2745,47.2095,47.2583,27224.0
2017-04-13 13:20:00,58.15,58.17,58.1,58.17,37403.0,47.2583,47.2745,47.2177,47.2745,37403.0
2017-04-13 13:30:00,58.17,58.2,58.16,58.16,57583.0,47.2745,47.2989,47.2664,47.2664,57583.0
2017-04-13 13:40:00,58.17,58.18,58.0,58.05,50538.0,47.2745,47.2827,47.1364,47.177,50538.0
2017-04-13 13:50:00,58.05,58.13,58.04,58.1,26837.0,47.177,47.242,47.1689,47.2177,26837.0
2017-04-13 14:00:00,58.1,58.27,58.1,58.26,66593.0,47.2177,47.3558,47.2177,47.3477,66593.0
2017-04-13 14:10:00,58.25,58.31,58.2,58.22,59084.0,47.3396,47.3883,47.2989,47.3152,59084.0
2017-04-13 14:20:00,58.23,58.3,58.21,58.28,40450.0,47.3233,47.3802,47.307,47.3639,40450.0
2017-04-13 14:30:00,58.28,58.31,58.18,58.19,49685.0,47.3639,47.3883,47.2827,47.2908,49685.0
2017-04-13 14:40:00,58.19,58.25,58.19,58.22,34089.0,47.2908,47.3396,47.2908,47.3152,34089.0
2017-04-13 14:50:00,58.21,58.24,58.17,58.23,46613.0,47.307,47.3314,47.2745,47.3233,46613.0
2017-04-13 15:00:00,58.22,58.24,58.13,58.13,43771.0,47.3152,47.3314,47.242,47.242,43771.0
2017-04-13 15:10:00,58.13,58.13,57.99,58.06,47096.0,47.242,47.242,47.1283,47.1851,47096.0
2017-04-13 15:20:00,58.07,58.11,58.05,58.06,71006.0,47.1933,47.2258,47.177,47.1851,71006.0
2017-04-13 15:30:00,58.05,58.09,57.91,57.93,79285.0,47.177,47.2095,47.0632,47.0795,79285.0
2017-04-13 15:40:00,57.92,58.12,57.89,58.05,153536.0,47.0714,47.2339,47.047,47.177,153536.0
2017-04-13 15:50:00,58.04,58.06,57.86,57.86,282290.0,47.1689,47.1851,47.0226,47.0226,282290.0
2017-04-17 09:30:00,58.22,58.34,57.88,57.93,68919.0,47.3152,47.4127,47.0389,47.0795,68919.0
2017-04-17 09:40:00,57.92,57.93,57.74,57.9,61701.0,47.0714,47.0795,46.9251,47.0551,61701.0
2017-04-17 09:50:00,57.9,57.94,57.86,57.91,57087.0,47.0551,47.0876,47.0226,47.0632,57087.0
2017-04-17 10:00:00,57.9,58.04,57.89,58.0,91983.0,47.0551,47.1689,47.047,47.1364,91983.0
2017-04-17 10:10:00,58.0,58.2,57.9,58.15,167934.0,47.1364,47.2989,47.0551,47.2583,167934.0
2017-04-17 10:20:00,58.16,58.16,58.03,58.08,52410.0,47.2664,47.2664,47.1608,47.2014,52410.0
2017-04-17 10:30:00,58.09,58.14,58.02,58.04,70296.0,47.2095,47.2502,47.1526,47.1689,70296.0
2017-04-17 10:40:00,58.04,58.21,58.02,58.19,83591.0,47.1689,47.307,47.1526,47.2908,83591.0
2017-04-17 10:50:00,58.18,58.23,58.1,58.23,87922.0,47.2827,47.3233,47.2177,47.3233,87922.0
2017-04-17 11:00:00,58.24,58.3,58.22,58.23,125755.0,47.3314,47.3802,47.3152,47.3233,125755.0
2017-04-17 11:10:00,58.23,58.25,58.15,58.21,50891.0,47.3233,47.3396,47.2583,47.307,50891.0
2017-04-17 11:20:00,58.21,58.22,58.14,58.19,37304.0,47.307,47.3152,47.2502,47.2908,37304.0
2017-04-17 11:30:00,58.2,58.21,58.16,58.17,67375.0,47.2989,47.307,47.2664,47.2745,67375.0
2017-04-17 11:40:00,58.18,58.19,58.0,58.03,98765.0,47.2827,47.2908,47.1364,47.1608,98765.0
2017-04-17 11:50:00,58.03,58.11,58.01,58.06,47341.0,47.1608,47.2258,47.1445,47.1851,47341.0
2017-04-17 12:00:00,58.06,58.17,58.06,58.16,32423.0,47.1851,47.2745,47.1851,47.2664,32423.0
2017-04-17 12:10:00,58.16,58.21,58.14,58.14,32158.0,47.2664,47.307,47.2502,47.2502,32158.0
2017-04-17 12:20:00,58.15,58.17,58.1,58.13,76941.0,47.2583,47.2745,47.2177,47.242,76941.0
2017-04-17 12:30:00,58.13,58.15,58.08,58.09,27819.0,47.242,47.2583,47.2014,47.2095,27819.0
2017-04-17 12:40:00,58.1,58.14,58.08,58.08,25247.0,47.2177,47.2502,47.2014,47.2014,25247.0
2017-04-17 12:50:00,58.08,58.13,58.07,58.09,25658.0,47.2014,47.242,47.1933,47.2095,25658.0
2017-04-17 13:00:00,58.09,58.13,58.06,58.1,36457.0,47.2095,47.242,47.1851,47.2177,36457.0
2017-04-17 13:10:00,58.1,58.14,58.08,58.11,25627.0,47.2177,47.2502,47.2014,47.2258,25627.0
2017-04-17 13:20:00,58.11,58.16,58.08,58.11,55487.0,47.2258,47.2664,47.2014,47.2258,55487.0
2017-04-17 13:30:00,58.12,58.14,58.07,58.09,35257.0,47.2339,47.2502,47.1933,47.2095,35257.0
2017-04-17 13:40:00,58.09,58.2,58.08,58.2,51581.0,47.2095,47.2989,47.2014,47.2989,51581.0
2017-04-17 13:50:00,58.2,58.2,58.14,58.14,35417.0,47.2989,47.2989,47.2502,47.2502,35417.0
2017-04-17 14:00:00,58.14,58.23,58.13,58.18,49619.0,47.2502,47.3233,47.242,47.2827,49619.0
2017-04-17 14:10:00,58.18,58.22,58.14,58.15,50519.0,47.2827,47.3152,47.2502,47.2583,50519.0
2017-04-17 14:20:00,58.15,58.16,58.09,58.13,48796.0,47.2583,47.2664,47.2095,47.242,48796.0
2017-04-17 14:30:00,58.13,58.17,58.12,58.15,40832.0,47.242,47.2745,47.2339,47.2583,40832.0
2017-04-17 14:40:00,58.15,58.2,58.15,58.17,43574.0,47.2583,47.2989,47.2583,47.2745,43574.0
2017-04-17 14:50:00,58.16,58.17,58.13,58.17,42762.0,47.2664,47.2745,47.242,47.2745,42762.0
2017-04-17 15:00:00,58.17,58.19,58.14,58.18,30776.0,47.2745,47.2908,47.2502,47.2827,30776.0
2017-04-17 15:10:00,58.18,58.28,58.12,58.28,93717.0,47.2827,47.3639,47.2339,47.3639,93717.0
2017-04-17 15:20:00,58.29,58.39,58.26,58.35,58098.0,47.3721,47.4533,47.3477,47.4208,58098.0
2017-04-17 15:30:00,58.36,58.39,58.31,58.39,62162.0,47.429,47.4533,47.3883,47.4533,62162.0
2017-04-17 15:40:00,58.39,58.46,58.35,58.45,134117.0,47.4533,47.5102,47.4208,47.5021,134117.0
2017-04-17 15:50:00,58.46,58.46,58.37,58.42,276536.0,47.5102,47.5102,47.4371,47.4777,276536.0
2017-04-18 09:30:00,57.99,58.35,57.89,58.33,97236.0,47.1283,47.4208,47.047,47.4046,97236.0
2017-04-18 09:40:00,58.33,58.71,58.33,58.7,106516.0,47.4046,47.7134,47.4046,47.7053,106516.0
2017-04-18 09:50:00,58.69,58.77,58.5,58.77,87787.0,47.6971,47.7622,47.5427,47.7622,87787.0
2017-04-18 10:00:00,58.76,58.8,58.61,58.63,86642.0,47.754,47.7865,47.6321,47.6484,86642.0
2017-04-18 10:10:00,58.63,58.69,58.5,58.53,62410.0,47.6484,47.6971,47.5427,47.5671,62410.0
2017-04-18 10:20:00,58.53,58.54,58.43,58.48,48400.0,47.5671,47.5752,47.4858,47.5265,48400.0
2017-04-18 10:30:00,58.46,58.65,58.45,58.61,53983.0,47.5102,47.6646,47.5021,47.6321,53983.0
2017-04-18 10:40:00,58.61,58.64,58.55,58.61,66305.0,47.6321,47.6565,47.5834,47.6321,66305.0
2017-04-18 10:50:00,58.59,58.64,58.56,58.64,37106.0,47.6159,47.6565,47.5915,47.6565,37106.0
2017-04-18 11:00:00,58.64,58.66,58.54,58.6,33307.0,47.6565,47.6728,47.5752,47.624,33307.0
2017-04-18 11:10:00,58.6,58.66,58.57,58.66,50891.0,47.624,47.6728,47.5996,47.6728,50891.0
2017-04-18 11:20:00,58.65,58.78,58.6,58.73,104776.0,47.6646,47.7703,47.624,47.7296,104776.0
2017-04-18 11:30:00,58.72,58.73,58.46,58.5,39942.0,47.7215,47.7296,47.5102,47.5427,39942.0
2017-04-18 11:40:00,58.49,58.49,58.36,58.4,36583.0,47.5346,47.5346,47.429,47.4615,36583.0
2017-04-18 11:50:00,58.4,58.42,58.29,58.31,38387.0,47.4615,47.4777,47.3721,47.3883,38387.0
2017-04-18 12:00:00,58.29,58.39,58.22,58.37,43716.0,47.3721,47.4533,47.3152,47.4371,43716.0
2017-04-18 12:10:00,58.38,58.42,58.36,58.38,27163.0,47.4452,47.4777,47.429,47.4452,27163.0
2017-04-18 12:20:00,58.37,58.41,58.36,58.36,38199.0,47.4371,47.4696,47.429,47.429,38199.0
2017-04-18 12:30:00,58.35,58.37,58.28,58.33,27265.0,47.4208,47.4371,47.3639,47.4046,27265.0
2017-04-18 12:40:00,58.32,58.37,58.29,58.31,26321.0,47.3964,47.4371,47.3721,47.3883,26321.0
2017-04-18 12:50:00,58.31,58.38,58.29,58.32,26722.0,47.3883,47.4452,47.3721,47.3964,26722.0
2017-04-18 13:00:00,58.32,58.33,58.26,58.32,25151.0,47.3964,47.4046,47.3477,47.3964,25151.0
2017-04-18 13:10:00,58.32,58.37,58.29,58.32,31610.0,47.3964,47.4371,47.3721,47.3964,31610.0
2017-04-18 13:20:00,58.32,58.37,58.28,58.37,32364.0,47.3964,47.4371,47.3639,47.4371,32364.0
2017-04-18 13:30:00,58.37,58.43,58.35,58.36,29999.0,47.4371,47.4858,47.4208,47.429,29999.0
2017-04-18 13:40:00,58.36,58.42,58.36,58.41,48376.0,47.429,47.4777,47.429,47.4696,48376.0
2017-04-18 13:50:00,58.4,58.41,58.35,58.38,42293.0,47.4615,47.4696,47.4208,47.4452,42293.0
2017-04-18 14:00:00,58.38,58.5,58.38,58.48,71379.0,47.4452,47.5427,47.4452,47.5265,71379.0
2017-04-18 14:10:00,58.48,58.52,58.43,58.52,74177.0,47.5265,47.559,47.4858,47.559,74177.0
2017-04-18 14:20:00,58.53,58.53,58.46,58.53,48929.0,47.5671,47.5671,47.5102,47.5671,48929.0
2017-04-18 14:30:00,58.53,58.61,58.5,58.54,40299.0,47.5671,47.6321,47.5427,47.5752,40299.0
2017-04-18 14:40:00,58.53,58.58,58.43,58.47,41851.0,47.5671,47.6077,47.4858,47.5183,41851.0
2017-04-18 14:50:00,58.48,58.52,58.4,58.43,42380.0,47.5265,47.559,47.4615,47.4858,42380.0
2017-04-18 15:00:00,58.44,58.46,58.38,58.45,38046.0,47.494,47.5102,47.4452,47.5021,38046.0
2017-04-18 15:10:00,58.46,58.48,58.4,58.46,41259.0,47.5102,47.5265,47.4615,47.5102,41259.0
2017-04-18 15:20:00,58.47,58.52,58.45,58.48,42020.0,47.5183,47.559,47.5021,47.5265,42020.0
2017-04-18 15:30:00,58.49,58.52,58.45,58.5,63841.0,47.5346,47.559,47.5021,47.5427,63841.0
2017-04-18 15:40:00,58.5,58.54,58.45,58.47,94326.0,47.5427,47.5752,47.5021,47.5183,94326.0
2017-04-18 15:50:00,58.47,58.49,58.41,58.41,222325.0,47.5183,47.5346,47.4696,47.4696,222325.0
2017-04-19 09:30:00,58.8,58.95,58.72,58.75,49816.0,47.7865,47.9084,47.7215,47.7459,49816.0
2017-04-19 09:40:00,58.76,58.76,58.63,58.7,45138.0,47.754,47.754,47.6484,47.7053,45138.0
2017-04-19 09:50:00,58.7,58.78,58.68,58.75,42939.0,47.7053,47.7703,47.689,47.7459,42939.0
2017-04-19 10:00:00,58.75,58.78,58.54,58.57,38160.0,47.7459,47.7703,47.5752,47.5996,38160.0
2017-04-19 10:10:00,58.57,58.6,58.49,58.57,28858.0,47.5996,47.624,47.5346,47.5996,28858.0
2017-04-19 10:20:00,58.58,58.62,58.5,58.62,33919.0,47.6077,47.6403,47.5427,47.6403,33919.0
2017-04-19 10:30:00,58.63,58.71,58.57,58.67,37231.0,47.6484,47.7134,47.5996,47.6809,37231.0
2017-04-19 10:40:00,58.66,58.67,58.54,58.54,32510.0,47.6728,47.6809,47.5752,47.5752,32510.0
2017-04-19 10:50:00,58.54,58.57,58.5,58.54,25114.0,47.5752,47.5996,47.5427,47.5752,25114.0
2017-04-19 11:00:00,58.54,58.6,58.53,58.57,30455.0,47.5752,47.624,47.5671,47.5996,30455.0
2017-04-19 11:10:00,58.57,58.57,58.5,58.52,35709.0,47.5996,47.5996,47.5427,47.559,35709.0
2017-04-19 11:20:00,58.52,58.58,58.48,58.56,30236.0,47.559,47.6077,47.5265,47.5915,30236.0
2017-04-19 11:30:00,58.56,58.58,58.52,58.56,23597.0,47.5915,47.6077,47.559,47.5915,23597.0
2017-04-19 11:40:00,58.56,58.58,58.5,58.52,25401.0,47.5915,47.6077,47.5427,47.559,25401.0
2017-04-19 11:50:00,58.51,58.52,58.44,58.46,54389.0,47.5509,47.559,47.494,47.5102,54389.0
2017-04-19 12:00:00,58.46,58.48,58.34,58.35,27794.0,47.5102,47.5265,47.4127,47.4208,27794.0
2017-04-19 12:10:00,58.35,58.46,58.31,58.42,27264.0,47.4208,47.5102,47.3883,47.4777,27264.0
2017-04-19 12:20:00,58.42,58.49,58.39,58.45,15295.0,47.4777,47.5346,47.4533,47.5021,15295.0
2017-04-19 12:30:00,58.45,58.49,58.43,58.46,11355.0,47.5021,47.5346,47.4858,47.5102,11355.0
2017-04-19 12:40:00,58.45,58.47,58.39,58.42,13906.0,47.5021,47.5183,47.4533,47.4777,13906.0
2017-04-19 12:50:00,58.42,58.47,58.41,58.43,16007.0,47.4777,47.5183,47.4696,47.4858,16007.0
2017-04-19 13:00:00,58.43,58.44,58.33,58.34,20278.0,47.4858,47.494,47.4046,47.4127,20278.0
2017-04-19 13:10:00,58.34,58.39,58.3,58.36,35091.0,47.4127,47.4533,47.3802,47.429,35091.0
2017-04-19 13:20:00,58.35,58.44,58.34,58.36,18430.0,47.4208,47.494,47.4127,47.429,18430.0
2017-04-19 13:30:00,58.36,58.38,58.31,58.32,31837.0,47.429,47.4452,47.3883,47.3964,31837.0
2017-04-19 13:40:00,58.32,58.41,58.3,58.39,32610.0,47.3964,47.4696,47.3802,47.4533,32610.0
2017-04-19 13:50:00,58.39,58.41,58.33,58.35,22311.0,47.4533,47.4696,47.4046,47.4208,22311.0
2017-04-19 14:00:00,58.36,58.38,58.25,58.25,43562.0,47.429,47.4452,47.3396,47.3396,43562.0
2017-04-19 14:10:00,58.25,58.27,58.14,58.18,148452.0,47.3396,47.3558,47.2502,47.2827,148452.0
2017-04-19 14:20:00,58.19,58.2,58.09,58.16,82071.0,47.2908,47.2989,47.2095,47.2664,82071.0
2017-04-19 14:30:00,58.17,58.18,58.12,58.15,43280.0,47.2745,47.2827,47.2339,47.2583,43280.0
2017-04-19 14:40:00,58.16,58.18,58.05,58.07,52588.0,47.2664,47.2827,47.177,47.1933,52588.0
2017-04-19 14:50:00,58.08,58.08,57.96,58.03,74605.0,47.2014,47.2014,47.1039,47.1608,74605.0
2017-04-19 15:00:00,58.02,58.06,57.99,58.06,59962.0,47.1526,47.1851,47.1283,47.1851,59962.0
2017-04-19 15:10:00,58.07,58.19,58.06,58.19,59728.0,47.1933,47.2908,47.1851,47.2908,59728.0
2017-04-19 15:20:00,58.19,58.21,58.07,58.09,126038.0,47.2908,47.307,47.1933,47.2095,126038.0
2017-04-19 15:30:00,58.08,58.14,58.02,58.12,82410.0,47.2014,47.2502,47.1526,47.2339,82410.0
2017-04-19 15:40:00,58.13,58.13,58.03,58.08,117222.0,47.242,47.242,47.1608,47.2014,117222.0
2017-04-19 15:50:00,58.08,58.24,58.06,58.2,397429.0,47.2014,47.3314,47.1851,47.2989,397429.0
2017-04-20 09:30:00,58.61,58.85,58.48,58.8,83529.0,47.6321,47.8272,47.5265,47.7865,83529.0
2017-04-20 09:40:00,58.81,58.96,58.75,58.89,108485.0,47.7947,47.9166,47.7459,47.8597,108485.0
2017-04-20 09:50:00,58.91,58.96,58.72,58.81,76933.0,47.8759,47.9166,47.7215,47.7947,76933.0
2017-04-20 10:00:00,58.82,58.92,58.79,58.87,73491.0,47.8028,47.8841,47.7784,47.8434,73491.0
2017-04-20 10:10:00,58.85,58.95,58.78,58.81,174119.0,47.8272,47.9084,47.7703,47.7947,174119.0
2017-04-20 10:20:00,58.81,58.84,58.7,58.7,46748.0,47.7947,47.819,47.7053,47.7053,46748.0
2017-04-20 10:30:00,58.69,58.8,58.69,58.77,54134.0,47.6971,47.7865,47.6971,47.7622,54134.0
2017-04-20 10:40:00,58.78,58.95,58.76,58.92,44677.0,47.7703,47.9084,47.754,47.8841,44677.0
2017-04-20 10:50:00,58.92,58.97,58.78,58.81,131776.0,47.8841,47.9247,47.7703,47.7947,131776.0
2017-04-20 11:00:00,58.82,58.84,58.69,58.79,58172.0,47.8028,47.819,47.6971,47.7784,58172.0
2017-04-20 11:10:00,58.79,58.83,58.73,58.81,39623.0,47.7784,47.8109,47.7296,47.7947,39623.0
2017-04-20 11:20:00,58.81,58.99,58.79,58.98,56711.0,47.7947,47.9409,47.7784,47.9328,56711.0
2017-04-20 11:30:00,58.98,59.04,58.96,59.03,64349.0,47.9328,47.9816,47.9166,47.9735,64349.0
2017-04-20 11:40:00,59.03,59.08,58.94,59.06,75185.0,47.9735,48.0141,47.9003,47.9978,75185.0
2017-04-20 11:50:00,59.06,59.1,59.02,59.1,81903.0,47.9978,48.0303,47.9653,48.0303,81903.0
2017-04-20 12:00:00,59.11,59.14,59.07,59.12,76912.0,48.0385,48.0629,48.006,48.0466,76912.0
2017-04-20 12:10:00,59.13,59.18,59.1,59.17,38027.0,48.0547,48.0954,48.0303,48.0872,38027.0
2017-04-20 12:20:00,59.18,59.24,59.14,59.19,43144.0,48.0954,48.1441,48.0629,48.1035,43144.0
2017-04-20 12:30:00,59.2,59.26,59.16,59.21,85496.0,48.1116,48.1604,48.0791,48.1197,85496.0
2017-04-20 12:40:00,59.22,59.32,59.2,59.29,33318.0,48.1279,48.2091,48.1116,48.1848,33318.0
2017-04-20 12:50:00,59.3,59.38,59.24,59.24,128138.0,48.1929,48.2579,48.1441,48.1441,128138.0
2017-04-20 13:00:00,59.24,59.35,59.24,59.33,70408.0,48.1441,48.2335,48.1441,48.2173,70408.0
2017-04-20 13:10:00,59.32,59.38,59.29,59.29,79917.0,48.2091,48.2579,48.1848,48.1848,79917.0
2017-04-20 13:20:00,59.3,59.35,59.28,59.29,78895.0,48.1929,48.2335,48.1766,48.1848,78895.0
2017-04-20 13:30:00,59.28,59.35,59.27,59.35,33651.0,48.1766,48.2335,48.1685,48.2335,33651.0
2017-04-20 13:40:00,59.35,59.37,59.32,59.35,32029.0,48.2335,48.2498,48.2091,48.2335,32029.0
2017-04-20 13:50:00,59.36,59.44,59.36,59.41,62668.0,48.2416,48.3067,48.2416,48.2823,62668.0
2017-04-20 14:00:00,59.41,59.41,59.27,59.29,34137.0,48.2823,48.2823,48.1685,48.1848,34137.0
2017-04-20 14:10:00,59.3,59.31,59.19,59.2,99694.0,48.1929,48.201,48.1035,48.1116,99694.0
2017-04-20 14:20:00,59.2,59.21,59.15,59.19,72973.0,48.1116,48.1197,48.071,48.1035,72973.0
2017-04-20 14:30:00,59.18,59.24,59.13,59.21,34007.0,48.0954,48.1441,48.0547,48.1197,34007.0
2017-04-20 14:40:00,59.21,59.22,59.16,59.19,31700.0,48.1197,48.1279,48.0791,48.1035,31700.0
2017-04-20 14:50:00,59.19,59.23,59.15,59.15,30745.0,48.1035,48.136,48.071,48.071,30745.0
2017-04-20 15:00:00,59.15,59.3,59.14,59.29,133449.0,48.071,48.1929,48.0629,48.1848,133449.0
2017-04-20 15:10:00,59.29,59.31,59.24,59.25,60107.0,48.1848,48.201,48.1441,48.1523,60107.0
2017-04-20 15:20:00,59.25,59.26,59.2,59.23,48840.0,48.1523,48.1604,48.1116,48.136,48840.0
2017-04-20 15:30:00,59.23,59.29,59.2,59.24,65776.0,48.136,48.1848,48.1116,48.1441,65776.0
2017-04-20 15:40:00,59.23,59.3,59.23,59.3,101136.0,48.136,48.1929,48.136,48.1929,101136.0
2017-04-20 15:50:00,59.3,59.33,59.13,59.18,308824.0,48.1929,48.2173,48.0547,48.0954,308824.0
2017-04-21 09:30:00,59.2,59.26,58.96,59.1,206864.0,48.1116,48.1604,47.9166,48.0303,206864.0
2017-04-21 09:40:00,59.1,59.27,59.05,59.08,76644.0,48.0303,48.1685,47.9897,48.0141,76644.0
2017-04-21 09:50:00,59.09,59.21,59.04,59.19,75868.0,48.0222,48.1197,47.9816,48.1035,75868.0
2017-04-21 10:00:00,59.2,59.3,59.12,59.17,130725.0,48.1116,48.1929,48.0466,48.0872,130725.0
2017-04-21 10:10:00,59.17,59.26,59.14,59.23,72690.0,48.0872,48.1604,48.0629,48.136,72690.0
2017-04-21 10:20:00,59.24,59.24,59.15,59.18,85417.0,48.1441,48.1441,48.071,48.0954,85417.0
2017-04-21 10:30:00,59.18,59.27,59.14,59.18,130410.0,48.0954,48.1685,48.0629,48.0954,130410.0
2017-04-21 10:40:00,59.18,59.26,59.12,59.2,111234.0,48.0954,48.1604,48.0466,48.1116,111234.0
2017-04-21 10:50:00,59.21,59.24,59.07,59.09,90846.0,48.1197,48.1441,48.006,48.0222,90846.0
2017-04-21 11:00:00,59.09,59.1,59.02,59.06,31938.0,48.0222,48.0303,47.9653,47.9978,31938.0
2017-04-21 11:10:00,59.06,59.07,58.95,59.05,32875.0,47.9978,48.006,47.9084,47.9897,32875.0
2017-04-21 11:20:00,59.04,59.07,58.99,59.01,32118.0,47.9816,48.006,47.9409,47.9572,32118.0
2017-04-21 11:30:00,59.01,59.07,59.01,59.06,22242.0,47.9572,48.006,47.9572,47.9978,22242.0
2017-04-21 11:40:00,59.07,59.1,59.04,59.09,62950.0,48.006,48.0303,47.9816,48.0222,62950.0
2017-04-21 11:50:00,59.09,59.11,59.07,59.08,53557.0,48.0222,48.0385,48.006,48.0141,53557.0
2017-04-21 12:00:00,59.08,59.1,59.03,59.09,35946.0,48.0141,48.0303,47.9735,48.0222,35946.0
2017-04-21 12:10:00,59.1,59.1,59.01,59.08,47837.0,48.0303,48.0303,47.9572,48.0141,47837.0
2017-04-21 12:20:00,59.08,59.1,59.03,59.04,36254.0,48.0141,48.0303,47.9735,47.9816,36254.0
2017-04-21 12:30:00,59.03,59.11,59.03,59.09,40495.0,47.9735,48.0385,47.9735,48.0222,40495.0
2017-04-21 12:40:00,59.1,59.13,59.06,59.09,32554.0,48.0303,48.0547,47.9978,48.0222,32554.0
2017-04-21 12:50:00,59.1,59.11,59.06,59.08,28113.0,48.0303,48.0385,47.9978,48.0141,28113.0
2017-04-21 13:00:00,59.08,59.1,59.05,59.05,30845.0,48.0141,48.0303,47.9897,47.9897,30845.0
2017-04-21 13:10:00,59.05,59.06,58.91,58.95,41856.0,47.9897,47.9978,47.8759,47.9084,41856.0
2017-04-21 13:20:00,58.95,59.06,58.94,59.03,30328.0,47.9084,47.9978,47.9003,47.9735,30328.0
2017-04-21 13:30:00,59.03,59.06,58.95,58.99,21376.0,47.9735,47.9978,47.9084,47.9409,21376.0
2017-04-21 13:40:00,58.98,59.05,58.97,59.04,22253.0,47.9328,47.9897,47.9247,47.9816,22253.0
2017-04-21 13:50:00,59.05,59.13,59.03,59.08,218275.0,47.9897,48.0547,47.9735,48.0141,218275.0
2017-04-21 14:00:00,59.09,59.1,59.05,59.08,31189.0,48.0222,48.0303,47.9897,48.0141,31189.0
2017-04-21 14:10:00,59.08,59.11,59.06,59.07,70122.0,48.0141,48.0385,47.9978,48.006,70122.0
2017-04-21 14:20:00,59.07,59.11,59.06,59.11,64727.0,48.006,48.0385,47.9978,48.0385,64727.0
2017-04-21 14:30:00,59.11,59.19,59.1,59.18,51913.0,48.0385,48.1035,48.0303,48.0954,51913.0
2017-04-21 14:40:00,59.17,59.2,59.09,59.09,31331.0,48.0872,48.1116,48.0222,48.0222,31331.0
2017-04-21 14:50:00,59.09,59.16,59.06,59.14,26458.0,48.0222,48.0791,47.9978,48.0629,26458.0
2017-04-21 15:00:00,59.14,59.15,59.03,59.09,56783.0,48.0629,48.071,47.9735,48.0222,56783.0
2017-04-21 15:10:00,59.09,59.12,59.07,59.1,48386.0,48.0222,48.0466,48.006,48.0303,48386.0
2017-04-21 15:20:00,59.09,59.12,59.07,59.11,54100.0,48.0222,48.0466,48.006,48.0385,54100.0
2017-04-21 15:30:00,59.11,59.14,59.06,59.12,60140.0,48.0385,48.0629,47.9978,48.0466,60140.0
2017-04-21 15:40:00,59.13,59.16,59.06,59.12,217788.0,48.0547,48.0791,47.9978,48.0466,217788.0
2017-04-21 15:50:00,59.11,59.12,59.0,59.01,285256.0,48.0385,48.0466,47.9491,47.9572,285256.0
2017-04-24 09:30:00,59.91,59.99,59.68,59.95,69474.0,48.6886,48.7536,48.5017,48.7211,69474.0
2017-04-24 09:40:00,59.95,59.98,59.81,59.82,181204.0,48.7211,48.7455,48.6074,48.6155,181204.0
2017-04-24 09:50:00,59.83,59.93,59.78,59.89,76465.0,48.6236,48.7049,48.583,48.6724,76465.0
2017-04-24 10:00:00,59.89,59.98,59.88,59.93,71175.0,48.6724,48.7455,48.6642,48.7049,71175.0
2017-04-24 10:10:00,59.93,59.93,59.84,59.88,63711.0,48.7049,48.7049,48.6317,48.6642,63711.0
2017-04-24 10:20:00,59.88,59.91,59.77,59.85,158976.0,48.6642,48.6886,48.5749,48.6399,158976.0
2017-04-24 10:30:00,59.84,59.86,59.76,59.78,69919.0,48.6317,48.648,48.5667,48.583,69919.0
2017-04-24 10:40:00,59.78,59.79,59.61,59.64,175547.0,48.583,48.5911,48.4448,48.4692,175547.0
2017-04-24 10:50:00,59.65,59.74,59.64,59.7,81041.0,48.4773,48.5505,48.4692,48.518,81041.0
2017-04-24 11:00:00,59.7,59.71,59.53,59.55,47639.0,48.518,48.5261,48.3798,48.3961,47639.0
2017-04-24 11:10:00,59.55,59.58,59.43,59.45,60433.0,48.3961,48.4204,48.2985,48.3148,60433.0
2017-04-24 11:20:00,59.45,59.5,59.44,59.5,37651.0,48.3148,48.3554,48.3067,48.3554,37651.0
2017-04-24 11:30:00,59.5,59.56,59.43,59.54,203313.0,48.3554,48.4042,48.2985,48.3879,203313.0
2017-04-24 11:40:00,59.55,59.56,59.49,59.52,27823.0,48.3961,48.4042,48.3473,48.3717,27823.0
2017-04-24 11:50:00,59.52,59.53,59.44,59.47,52722.0,48.3717,48.3798,48.3067,48.331,52722.0
2017-04-24 12:00:00,59.48,59.54,59.47,59.53,78795.0,48.3392,48.3879,48.331,48.3798,78795.0
2017-04-24 12:10:00,59.54,59.57,59.53,59.53,90352.0,48.3879,48.4123,48.3798,48.3798,90352.0
2017-04-24 12:20:00,59.54,59.55,59.49,59.52,62557.0,48.3879,48.3961,48.3473,48.3717,62557.0
2017-04-24 12:30:00,59.51,59.55,59.48,59.53,63276.0,48.3636,48.3961,48.3392,48.3798,63276.0
2017-04-24 12:40:00,59.53,59.56,59.47,59.47,34809.0,48.3798,48.4042,48.331,48.331,34809.0
2017-04-24 12:50:00,59.47,59.52,59.46,59.52,56481.0,48.331,48.3717,48.3229,48.3717,56481.0
2017-04-24 13:00:00,59.52,59.55,59.5,59.51,23973.0,48.3717,48.3961,48.3554,48.3636,23973.0
2017-04-24 13:10:00,59.52,59.58,59.5,59.58,57988.0,48.3717,48.4204,48.3554,48.4204,57988.0
2017-04-24 13:20:00,59.59,59.64,59.56,59.63,36844.0,48.4286,48.4692,48.4042,48.4611,36844.0
2017-04-24 13:30:00,59.63,59.65,59.6,59.63,25937.0,48.4611,48.4773,48.4367,48.4611,25937.0
2017-04-24 13:40:00,59.63,59.63,59.57,59.58,22549.0,48.4611,48.4611,48.4123,48.4204,22549.0
2017-04-24 13:50:00,59.58,59.6,59.56,59.6,42738.0,48.4204,48.4367,48.4042,48.4367,42738.0
2017-04-24 14:00:00,59.6,59.67,59.6,59.65,34794.0,48.4367,48.4936,48.4367,48.4773,34794.0
2017-04-24 14:10:00,59.66,59.77,59.64,59.73,75325.0,48.4855,48.5749,48.4692,48.5423,75325.0
2017-04-24 14:20:00,59.73,59.77,59.7,59.76,59439.0,48.5423,48.5749,48.518,48.5667,59439.0
2017-04-24 14:30:00,59.76,59.79,59.73,59.74,35612.0,48.5667,48.5911,48.5423,48.5505,35612.0
2017-04-24 14:40:00,59.74,59.77,59.71,59.73,43620.0,48.5505,48.5749,48.5261,48.5423,43620.0
2017-04-24 14:50:00,59.72,59.77,59.69,59.72,38834.0,48.5342,48.5749,48.5098,48.5342,38834.0
2017-04-24 15:00:00,59.73,59.84,59.73,59.84,56696.0,48.5423,48.6317,48.5423,48.6317,56696.0
2017-04-24 15:10:00,59.83,59.88,59.81,59.82,57004.0,48.6236,48.6642,48.6074,48.6155,57004.0
2017-04-24 15:20:00,59.82,59.84,59.78,59.8,36535.0,48.6155,48.6317,48.583,48.5992,36535.0
2017-04-24 15:30:00,59.8,59.82,59.76,59.8,54517.0,48.5992,48.6155,48.5667,48.5992,54517.0
2017-04-24 15:40:00,59.8,59.87,59.79,59.85,104184.0,48.5992,48.6561,48.5911,48.6399,104184.0
2017-04-24 15:50:00,59.85,59.87,59.78,59.85,233521.0,48.6399,48.6561,48.583,48.6399,233521.0
2017-04-25 09:30:00,60.76,61.28,60.54,61.13,391409.0,49.3794,49.802,49.2006,49.6801,391409.0
2017-04-25 09:40:00,61.11,61.12,60.75,60.81,146085.0,49.6639,49.672,49.3713,49.4201,146085.0
2017-04-25 09:50:00,60.82,61.1,60.82,61.1,326973.0,49.4282,49.6557,49.4282,49.6557,326973.0
2017-04-25 10:00:00,61.09,61.49,61.04,61.48,144395.0,49.6476,49.9727,49.607,49.9646,144395.0
2017-04-25 10:10:00,61.48,61.51,61.31,61.45,116176.0,49.9646,49.9889,49.8264,49.9402,116176.0
2017-04-25 10:20:00,61.44,61.46,61.34,61.37,152360.0,49.9321,49.9483,49.8508,49.8752,152360.0
2017-04-25 10:30:00,61.37,61.44,61.32,61.33,109463.0,49.8752,49.9321,49.8345,49.8427,109463.0
2017-04-25 10:40:00,61.33,61.41,61.29,61.33,77537.0,49.8427,49.9077,49.8102,49.8427,77537.0
2017-04-25 10:50:00,61.33,61.36,61.22,61.25,87314.0,49.8427,49.867,49.7533,49.7776,87314.0
2017-04-25 11:00:00,61.25,61.27,61.2,61.23,59128.0,49.7776,49.7939,49.737,49.7614,59128.0
2017-04-25 11:10:00,61.23,61.24,61.12,61.19,60330.0,49.7614,49.7695,49.672,49.7289,60330.0
2017-04-25 11:20:00,61.19,61.19,60.95,60.96,116347.0,49.7289,49.7289,49.5338,49.542,116347.0
2017-04-25 11:30:00,60.96,60.98,60.89,60.92,58753.0,49.542,49.5582,49.4851,49.5095,58753.0
2017-04-25 11:40:00,60.91,61.03,60.86,60.95,71960.0,49.5013,49.5988,49.4607,49.5338,71960.0
2017-04-25 11:50:00,60.96,61.06,60.94,61.01,43824.0,49.542,49.6232,49.5257,49.5826,43824.0
2017-04-25 12:00:00,61.0,61.02,60.96,61.01,41397.0,49.5745,49.5907,49.542,49.5826,41397.0
2017-04-25 12:10:00,61.01,61.02,60.93,60.98,51789.0,49.5826,49.5907,49.5176,49.5582,51789.0
2017-04-25 12:20:00,60.98,61.06,60.98,61.05,40932.0,49.5582,49.6232,49.5582,49.6151,40932.0
2017-04-25 12:30:00,61.05,61.09,61.03,61.07,95076.0,49.6151,49.6476,49.5988,49.6314,95076.0
2017-04-25 12:40:00,61.07,61.09,61.04,61.08,49997.0,49.6314,49.6476,49.607,49.6395,49997.0
2017-04-25 12:50:00,61.09,61.21,61.08,61.2,55148.0,49.6476,49.7451,49.6395,49.737,55148.0
2017-04-25 13:00:00,61.2,61.36,61.18,61.34,60558.0,49.737,49.867,49.7208,49.8508,60558.0
2017-04-25 13:10:00,61.34,61.4,61.3,61.34,81800.0,49.8508,49.8995,49.8183,49.8508,81800.0
2017-04-25 13:20:00,61.35,61.39,61.32,61.34,53510.0,49.8589,49.8914,49.8345,49.8508,53510.0
2017-04-25 13:30:00,61.34,61.36,61.29,61.32,45709.0,49.8508,49.867,49.8102,49.8345,45709.0
2017-04-25 13:40:00,61.32,61.4,61.3,61.37,45443.0,49.8345,49.8995,49.8183,49.8752,45443.0
2017-04-25 13:50:00,61.36,61.4,61.32,61.35,43264.0,49.867,49.8995,49.8345,49.8589,43264.0
2017-04-25 14:00:00,61.35,61.41,61.33,61.35,63973.0,49.8589,49.9077,49.8427,49.8589,63973.0
2017-04-25 14:10:00,61.34,61.38,61.32,61.36,52673.0,49.8508,49.8833,49.8345,49.867,52673.0
2017-04-25 14:20:00,61.36,61.36,61.21,61.22,60333.0,49.867,49.867,49.7451,49.7533,60333.0
2017-04-25 14:30:00,61.23,61.3,61.22,61.3,63120.0,49.7614,49.8183,49.7533,49.8183,63120.0
2017-04-25 14:40:00,61.3,61.31,61.28,61.29,39425.0,49.8183,49.8264,49.802,49.8102,39425.0
2017-04-25 14:50:00,61.3,61.3,61.19,61.22,71163.0,49.8183,49.8183,49.7289,49.7533,71163.0
2017-04-25 15:00:00,61.23,61.28,61.2,61.27,123934.0,49.7614,49.802,49.737,49.7939,123934.0
2017-04-25 15:10:00,61.26,61.39,61.24,61.39,85564.0,49.7858,49.8914,49.7695,49.8914,85564.0
2017-04-25 15:20:00,61.39,61.44,61.37,61.43,117143.0,49.8914,49.9321,49.8752,49.9239,117143.0
2017-04-25 15:30:00,61.43,61.43,61.32,61.34,114371.0,49.9239,49.9239,49.8345,49.8508,114371.0
2017-04-25 15:40:00,61.34,61.36,61.23,61.27,168482.0,49.8508,49.867,49.7614,49.7939,168482.0
2017-04-25 15:50:00,61.27,61.29,61.19,61.21,330819.0,49.7939,49.8102,49.7289,49.7451,330819.0
2017-04-26 09:30:00,61.22,61.34,61.07,61.18,98311.0,49.7533,49.8508,49.6314,49.7208,98311.0
2017-04-26 09:40:00,61.2,61.36,61.15,61.21,96144.0,49.737,49.867,49.6964,49.7451,96144.0
2017-04-26 09:50:00,61.22,61.25,61.01,61.08,41713.0,49.7533,49.7776,49.5826,49.6395,41713.0
2017-04-26 10:00:00,61.08,61.12,61.02,61.08,45386.0,49.6395,49.672,49.5907,49.6395,45386.0
2017-04-26 10:10:00,61.09,61.15,61.05,61.12,37744.0,49.6476,49.6964,49.6151,49.672,37744.0
2017-04-26 10:20:00,61.12,61.14,61.05,61.14,49682.0,49.672,49.6882,49.6151,49.6882,49682.0
2017-04-26 10:30:00,61.14,61.42,61.14,61.19,158731.0,49.6882,49.9158,49.6882,49.7289,158731.0
2017-04-26 10:40:00,61.19,61.26,61.18,61.23,51645.0,49.7289,49.7858,49.7208,49.7614,51645.0
2017-04-26 10:50:00,61.23,61.33,61.23,61.29,78999.0,49.7614,49.8427,49.7614,49.8102,78999.0
2017-04-26 11:00:00,61.29,61.35,61.28,61.32,73861.0,49.8102,49.8589,49.802,49.8345,73861.0
2017-04-26 11:10:00,61.31,61.35,61.29,61.32,46640.0,49.8264,49.8589,49.8102,49.8345,46640.0
2017-04-26 11:20:00,61.32,61.6,61.32,61.59,71512.0,49.8345,50.0621,49.8345,50.054,71512.0
2017-04-26 11:30:00,61.6,61.62,61.51,61.53,53171.0,50.0621,50.0783,49.9889,50.0052,53171.0
2017-04-26 11:40:00,61.53,61.57,61.24,61.24,54017.0,50.0052,50.0377,49.7695,49.7695,54017.0
2017-04-26 11:50:00,61.23,61.33,61.23,61.29,96642.0,49.7614,49.8427,49.7614,49.8102,96642.0
2017-04-26 12:00:00,61.28,61.29,61.24,61.26,58232.0,49.802,49.8102,49.7695,49.7858,58232.0
2017-04-26 12:10:00,61.26,61.37,61.25,61.34,48746.0,49.7858,49.8752,49.7776,49.8508,48746.0
2017-04-26 12:20:00,61.34,61.44,61.33,61.41,62692.0,49.8508,49.9321,49.8427,49.9077,62692.0
2017-04-26 12:30:00,61.41,61.46,61.38,61.41,45857.0,49.9077,49.9483,49.8833,49.9077,45857.0
2017-04-26 12:40:00,61.41,61.55,61.39,61.47,46036.0,49.9077,50.0215,49.8914,49.9564,46036.0
2017-04-26 12:50:00,61.47,61.63,61.47,61.61,41517.0,49.9564,50.0865,49.9564,50.0702,41517.0
2017-04-26 13:00:00,61.61,61.61,61.53,61.58,43025.0,50.0702,50.0702,50.0052,50.0458,43025.0
2017-04-26 13:10:00,61.57,61.6,61.51,61.54,54274.0,50.0377,50.0621,49.9889,50.0133,54274.0
2017-04-26 13:20:00,61.54,61.56,61.46,61.47,34489.0,50.0133,50.0296,49.9483,49.9564,34489.0
2017-04-26 13:30:00,61.47,61.51,61.39,61.48,29840.0,49.9564,49.9889,49.8914,49.9646,29840.0
2017-04-26 13:40:00,61.48,61.62,61.31,61.4,94864.0,49.9646,50.0783,49.8264,49.8995,94864.0
2017-04-26 13:50:00,61.38,61.5,61.35,61.39,52751.0,49.8833,49.9808,49.8589,49.8914,52751.0
2017-04-26 14:00:00,61.38,61.42,61.28,61.37,51047.0,49.8833,49.9158,49.802,49.8752,51047.0
2017-04-26 14:10:00,61.37,61.49,61.37,61.42,32329.0,49.8752,49.9727,49.8752,49.9158,32329.0
2017-04-26 14:20:00,61.42,61.47,61.39,61.42,47593.0,49.9158,49.9564,49.8914,49.9158,47593.0
2017-04-26 14:30:00,61.42,61.5,61.4,61.41,42162.0,49.9158,49.9808,49.8995,49.9077,42162.0
2017-04-26 14:40:00,61.41,61.48,61.37,61.47,63849.0,49.9077,49.9646,49.8752,49.9564,63849.0
2017-04-26 14:50:00,61.47,61.49,61.43,61.43,32644.0,49.9564,49.9727,49.9239,49.9239,32644.0
2017-04-26 15:00:00,61.42,61.55,61.4,61.54,40370.0,49.9158,50.0215,49.8995,50.0133,40370.0
2017-04-26 15:10:00,61.54,61.55,61.49,61.52,47733.0,50.0133,50.0215,49.9727,49.9971,47733.0
2017-04-26 15:20:00,61.52,61.53,61.46,61.52,69926.0,49.9971,50.0052,49.9483,49.9971,69926.0
2017-04-26 15:30:00,61.51,61.52,61.36,61.37,120867.0,49.9889,49.9971,49.867,49.8752,120867.0
2017-04-26 15:40:00,61.36,61.39,61.27,61.3,135757.0,49.867,49.8914,49.7939,49.8183,135757.0
2017-04-26 15:50:00,61.3,61.31,61.19,61.23,247436.0,49.8183,49.8264,49.7289,49.7614,247436.0
2017-04-27 09:30:00,61.39,61.5,61.25,61.27,125548.0,49.8914,49.9808,49.7776,49.7939,125548.0
2017-04-27 09:40:00,61.26,61.26,60.95,61.06,106017.0,49.7858,49.7858,49.5338,49.6232,106017.0
2017-04-27 09:50:00,61.07,61.26,61.06,61.24,139639.0,49.6314,49.7858,49.6232,49.7695,139639.0
2017-04-27 10:00:00,61.23,61.42,61.21,61.34,58865.0,49.7614,49.9158,49.7451,49.8508,58865.0
2017-04-27 10:10:00,61.34,61.5,61.34,61.46,49042.0,49.8508,49.9808,49.8508,49.9483,49042.0
2017-04-27 10:20:00,61.45,61.48,61.21,61.26,53456.0,49.9402,49.9646,49.7451,49.7858,53456.0
2017-04-27 10:30:00,61.27,61.35,61.26,61.27,43746.0,49.7939,49.8589,49.7858,49.7939,43746.0
2017-04-27 10:40:00,61.27,61.3,60.96,60.96,115536.0,49.7939,49.8183,49.542,49.542,115536.0
2017-04-27 10:50:00,60.97,61.06,60.93,61.05,173427.0,49.5501,49.6232,49.5176,49.6151,173427.0
2017-04-27 11:00:00,61.05,61.08,60.94,60.94,66807.0,49.6151,49.6395,49.5257,49.5257,66807.0
2017-04-27 11:10:00,60.95,60.95,60.82,60.94,54903.0,49.5338,49.5338,49.4282,49.5257,54903.0
2017-04-27 11:20:00,60.94,60.96,60.82,60.84,52883.0,49.5257,49.542,49.4282,49.4444,52883.0
2017-04-27 11:30:00,60.84,60.85,60.74,60.79,131866.0,49.4444,49.4526,49.3632,49.4038,131866.0
2017-04-27 11:40:00,60.79,60.82,60.74,60.76,134999.0,49.4038,49.4282,49.3632,49.3794,134999.0
2017-04-27 11:50:00,60.76,60.76,60.59,60.6,106342.0,49.3794,49.3794,49.2413,49.2494,106342.0
2017-04-27 12:00:00,60.61,60.7,60.58,60.6,94316.0,49.2575,49.3307,49.2331,49.2494,94316.0
2017-04-27 12:10:00,60.59,60.7,60.58,60.64,48577.0,49.2413,49.3307,49.2331,49.2819,48577.0
2017-04-27 12:20:00,60.64,60.64,60.5,60.52,49599.0,49.2819,49.2819,49.1681,49.1844,49599.0
2017-04-27 12:30:00,60.51,60.53,60.48,60.5,98395.0,49.1762,49.1925,49.1519,49.1681,98395.0
2017-04-27 12:40:00,60.49,60.68,60.49,60.63,58030.0,49.16,49.3144,49.16,49.2738,58030.0
2017-04-27 12:50:00,60.63,60.71,60.56,60.71,155939.0,49.2738,49.3388,49.2169,49.3388,155939.0
2017-04-27 13:00:00,60.7,60.74,60.62,60.62,78626.0,49.3307,49.3632,49.2656,49.2656,78626.0
2017-04-27 13:10:00,60.61,60.63,60.55,60.58,41452.0,49.2575,49.2738,49.2088,49.2331,41452.0
2017-04-27 13:20:00,60.59,60.59,60.53,60.55,33108.0,49.2413,49.2413,49.1925,49.2088,33108.0
2017-04-27 13:30:00,60.55,60.58,60.48,60.56,44808.0,49.2088,49.2331,49.1519,49.2169,44808.0
2017-04-27 13:40:00,60.57,60.58,60.5,60.54,30521.0,49.225,49.2331,49.1681,49.2006,30521.0
2017-04-27 13:50:00,60.55,60.6,60.53,60.56,80165.0,49.2088,49.2494,49.1925,49.2169,80165.0
2017-04-27 14:00:00,60.56,60.56,60.48,60.51,39239.0,49.2169,49.2169,49.1519,49.1762,39239.0
2017-04-27 14:10:00,60.51,60.6,60.51,60.57,41013.0,49.1762,49.2494,49.1762,49.225,41013.0
2017-04-27 14:20:00,60.57,60.58,60.5,60.52,39130.0,49.225,49.2331,49.1681,49.1844,39130.0
2017-04-27 14:30:00,60.51,60.62,60.51,60.59,63736.0,49.1762,49.2656,49.1762,49.2413,63736.0
2017-04-27 14:40:00,60.59,60.61,60.54,60.59,56290.0,49.2413,49.2575,49.2006,49.2413,56290.0
2017-04-27 14:50:00,60.59,60.61,60.55,60.57,52999.0,49.2413,49.2575,49.2088,49.225,52999.0
2017-04-27 15:00:00,60.57,60.6,60.53,60.58,162241.0,49.225,49.2494,49.1925,49.2331,162241.0
2017-04-27 15:10:00,60.58,60.73,60.58,60.71,57468.0,49.2331,49.355,49.2331,49.3388,57468.0
2017-04-27 15:20:00,60.71,60.77,60.68,60.77,60428.0,49.3388,49.3875,49.3144,49.3875,60428.0
2017-04-27 15:30:00,60.77,60.81,60.73,60.74,80632.0,49.3875,49.4201,49.355,49.3632,80632.0
2017-04-27 15:40:00,60.73,60.82,60.73,60.81,100942.0,49.355,49.4282,49.355,49.4201,100942.0
2017-04-27 15:50:00,60.81,60.87,60.77,60.85,258753.0,49.4201,49.4688,49.3875,49.4526,258753.0
2017-04-28 09:30:00,60.81,60.89,60.5,60.58,50862.0,49.4201,49.4851,49.1681,49.2331,50862.0
2017-04-28 09:40:00,60.57,60.85,60.54,60.79,52535.0,49.225,49.4526,49.2006,49.4038,52535.0
2017-04-28 09:50:00,60.79,60.91,60.77,60.85,84668.0,49.4038,49.5013,49.3875,49.4526,84668.0
2017-04-28 10:00:00,60.85,60.92,60.74,60.77,96568.0,49.4526,49.5095,49.3632,49.3875,96568.0
2017-04-28 10:10:00,60.77,60.78,60.65,60.69,136025.0,49.3875,49.3957,49.29,49.3225,136025.0
2017-04-28 10:20:00,60.68,60.69,60.52,60.65,92071.0,49.3144,49.3225,49.1844,49.29,92071.0
2017-04-28 10:30:00,60.66,60.66,60.43,60.48,53493.0,49.2982,49.2982,49.1112,49.1519,53493.0
2017-04-28 10:40:00,60.48,60.5,60.4,60.43,45495.0,49.1519,49.1681,49.0869,49.1112,45495.0
2017-04-28 10:50:00,60.43,60.52,60.41,60.48,53587.0,49.1112,49.1844,49.095,49.1519,53587.0
2017-04-28 11:00:00,60.48,60.53,60.46,60.52,39903.0,49.1519,49.1925,49.1356,49.1844,39903.0
2017-04-28 11:10:00,60.51,60.6,60.47,60.56,40641.0,49.1762,49.2494,49.1437,49.2169,40641.0
2017-04-28 11:20:00,60.55,60.56,60.46,60.47,30777.0,49.2088,49.2169,49.1356,49.1437,30777.0
2017-04-28 11:30:00,60.47,60.47,60.39,60.41,40671.0,49.1437,49.1437,49.0787,49.095,40671.0
2017-04-28 11:40:00,60.41,60.44,60.34,60.35,42016.0,49.095,49.1194,49.0381,49.0462,42016.0
2017-04-28 11:50:00,60.36,60.43,60.31,60.31,38601.0,49.0543,49.1112,49.0137,49.0137,38601.0
2017-04-28 12:00:00,60.32,60.37,60.31,60.35,25598.0,49.0218,49.0625,49.0137,49.0462,25598.0
2017-04-28 12:10:00,60.34,60.36,60.28,60.34,39156.0,49.0381,49.0543,48.9893,49.0381,39156.0
2017-04-28 12:20:00,60.33,60.36,60.32,60.33,23325.0,49.03,49.0543,49.0218,49.03,23325.0
2017-04-28 12:30:00,60.33,60.33,60.24,60.27,29530.0,49.03,49.03,48.9568,48.9812,29530.0
2017-04-28 12:40:00,60.27,60.28,60.24,60.28,32264.0,48.9812,48.9893,48.9568,48.9893,32264.0
2017-04-28 12:50:00,60.28,60.28,60.21,60.23,25141.0,48.9893,48.9893,48.9324,48.9487,25141.0
2017-04-28 13:00:00,60.22,60.23,60.18,60.19,37772.0,48.9406,48.9487,48.9081,48.9162,37772.0
2017-04-28 13:10:00,60.2,60.21,60.15,60.16,32540.0,48.9243,48.9324,48.8837,48.8918,32540.0
2017-04-28 13:20:00,60.15,60.23,60.15,60.22,23954.0,48.8837,48.9487,48.8837,48.9406,23954.0
2017-04-28 13:30:00,60.21,60.23,60.19,60.2,26037.0,48.9324,48.9487,48.9162,48.9243,26037.0
2017-04-28 13:40:00,60.2,60.2,60.15,60.18,23504.0,48.9243,48.9243,48.8837,48.9081,23504.0
2017-04-28 13:50:00,60.18,60.2,60.14,60.15,23594.0,48.9081,48.9243,48.8756,48.8837,23594.0
2017-04-28 14:00:00,60.15,60.16,60.11,60.14,80905.0,48.8837,48.8918,48.8512,48.8756,80905.0
2017-04-28 14:10:00,60.14,60.15,60.05,60.09,32203.0,48.8756,48.8837,48.8024,48.8349,32203.0
2017-04-28 14:20:00,60.09,60.1,60.03,60.05,33840.0,48.8349,48.843,48.7862,48.8024,33840.0
2017-04-28 14:30:00,60.05,60.09,60.05,60.08,32910.0,48.8024,48.8349,48.8024,48.8268,32910.0
2017-04-28 14:40:00,60.08,60.11,60.05,60.07,36743.0,48.8268,48.8512,48.8024,48.8187,36743.0
2017-04-28 14:50:00,60.07,60.12,60.07,60.09,46280.0,48.8187,48.8593,48.8187,48.8349,46280.0
2017-04-28 15:00:00,60.1,60.19,60.08,60.18,59388.0,48.843,48.9162,48.8268,48.9081,59388.0
2017-04-28 15:10:00,60.17,60.21,60.15,60.17,53254.0,48.8999,48.9324,48.8837,48.8999,53254.0
2017-04-28 15:20:00,60.16,60.17,60.14,60.17,37937.0,48.8918,48.8999,48.8756,48.8999,37937.0
2017-04-28 15:30:00,60.17,60.23,60.13,60.22,123161.0,48.8999,48.9487,48.8674,48.9406,123161.0
2017-04-28 15:40:00,60.21,60.22,60.19,60.22,278099.0,48.9324,48.9406,48.9162,48.9406,278099.0
2017-04-28 15:50:00,60.21,60.31,60.21,60.26,377183.0,48.9324,49.0137,48.9324,48.9731,377183.0
2017-05-01 09:30:00,60.06,60.26,60.02,60.09,100179.0,48.8105,48.9731,48.778,48.8349,100179.0
2017-05-01 09:40:00,60.09,60.24,60.09,60.13,91249.0,48.8349,48.9568,48.8349,48.8674,91249.0
2017-05-01 09:50:00,60.12,60.22,60.09,60.17,42772.0,48.8593,48.9406,48.8349,48.8999,42772.0
2017-05-01 10:00:00,60.16,60.16,59.96,60.01,86377.0,48.8918,48.8918,48.7293,48.7699,86377.0
2017-05-01 10:10:00,60.01,60.01,59.89,59.96,69015.0,48.7699,48.7699,48.6724,48.7293,69015.0
2017-05-01 10:20:00,59.96,60.03,59.85,60.03,135462.0,48.7293,48.7862,48.6399,48.7862,135462.0
2017-05-01 10:30:00,60.03,60.24,60.02,60.19,41169.0,48.7862,48.9568,48.778,48.9162,41169.0
2017-05-01 10:40:00,60.2,60.25,60.13,60.24,45679.0,48.9243,48.9649,48.8674,48.9568,45679.0
2017-05-01 10:50:00,60.24,60.26,60.17,60.24,40208.0,48.9568,48.9731,48.8999,48.9568,40208.0
2017-05-01 11:00:00,60.25,60.28,60.22,60.27,37755.0,48.9649,48.9893,48.9406,48.9812,37755.0
2017-05-01 11:10:00,60.27,60.42,60.26,60.33,74104.0,48.9812,49.1031,48.9731,49.03,74104.0
2017-05-01 11:20:00,60.33,60.4,60.28,60.29,62351.0,49.03,49.0869,48.9893,48.9975,62351.0
2017-05-01 11:30:00,60.29,60.37,60.25,60.3,32197.0,48.9975,49.0625,48.9649,49.0056,32197.0
2017-05-01 11:40:00,60.3,60.3,60.23,60.23,44516.0,49.0056,49.0056,48.9487,48.9487,44516.0
2017-05-01 11:50:00,60.24,60.34,60.23,60.3,36701.0,48.9568,49.0381,48.9487,49.0056,36701.0
2017-05-01 12:00:00,60.3,60.31,60.19,60.2,50173.0,49.0056,49.0137,48.9162,48.9243,50173.0
2017-05-01 12:10:00,60.2,60.27,60.19,60.26,50083.0,48.9243,48.9812,48.9162,48.9731,50083.0
2017-05-01 12:20:00,60.26,60.28,60.18,60.19,32281.0,48.9731,48.9893,48.9081,48.9162,32281.0
2017-05-01 12:30:00,60.2,60.24,60.2,60.22,32598.0,48.9243,48.9568,48.9243,48.9406,32598.0
2017-05-01 12:40:00,60.22,60.26,60.19,60.19,23746.0,48.9406,48.9731,48.9162,48.9162,23746.0
2017-05-01 12:50:00,60.2,60.26,60.02,60.22,61956.0,48.9243,48.9731,48.778,48.9406,61956.0
2017-05-01 13:00:00,60.23,60.24,60.15,60.17,43194.0,48.9487,48.9568,48.8837,48.8999,43194.0
2017-05-01 13:10:00,60.18,60.25,60.16,60.23,23493.0,48.9081,48.9649,48.8918,48.9487,23493.0
2017-05-01 13:20:00,60.23,60.24,60.19,60.23,29740.0,48.9487,48.9568,48.9162,48.9487,29740.0
2017-05-01 13:30:00,60.24,60.27,60.23,60.26,45532.0,48.9568,48.9812,48.9487,48.9731,45532.0
2017-05-01 13:40:00,60.26,60.32,60.25,60.3,41238.0,48.9731,49.0218,48.9649,49.0056,41238.0
2017-05-01 13:50:00,60.3,60.36,60.29,60.32,61805.0,49.0056,49.0543,48.9975,49.0218,61805.0
2017-05-01 14:00:00,60.32,60.38,60.29,60.32,99140.0,49.0218,49.0706,48.9975,49.0218,99140.0
2017-05-01 14:10:00,60.33,60.35,60.3,60.34,110359.0,49.03,49.0462,49.0056,49.0381,110359.0
2017-05-01 14:20:00,60.34,60.38,60.3,60.33,67147.0,49.0381,49.0706,49.0056,49.03,67147.0
2017-05-01 14:30:00,60.33,60.35,60.31,60.32,68281.0,49.03,49.0462,49.0137,49.0218,68281.0
2017-05-01 14:40:00,60.32,60.34,60.25,60.25,106070.0,49.0218,49.0381,48.9649,48.9649,106070.0
2017-05-01 14:50:00,60.24,60.25,60.16,60.19,64674.0,48.9568,48.9649,48.8918,48.9162,64674.0
2017-05-01 15:00:00,60.19,60.22,60.16,60.17,175013.0,48.9162,48.9406,48.8918,48.8999,175013.0
2017-05-01 15:10:00,60.18,60.21,60.13,60.16,127013.0,48.9081,48.9324,48.8674,48.8918,127013.0
2017-05-01 15:20:00,60.15,60.19,60.14,60.18,97001.0,48.8837,48.9162,48.8756,48.9081,97001.0
2017-05-01 15:30:00,60.17,60.31,60.16,60.3,193381.0,48.8999,49.0137,48.8918,49.0056,193381.0
2017-05-01 15:40:00,60.3,60.47,60.28,60.43,237608.0,49.0056,49.1437,48.9893,49.1112,237608.0
2017-05-01 15:50:00,60.44,60.52,60.39,60.44,503301.0,49.1194,49.1844,49.0787,49.1194,503301.0
2017-05-02 09:30:00,57.71,59.0,57.48,58.21,565419.0,46.9007,47.9491,46.7138,47.307,565419.0
2017-05-02 09:40:00,58.23,58.27,57.15,57.2,674233.0,47.3233,47.3558,46.4456,46.4862,674233.0
2017-05-02 09:50:00,57.2,57.74,57.11,57.57,365395.0,46.4862,46.9251,46.4131,46.7869,365395.0
2017-05-02 10:00:00,57.58,57.81,57.56,57.78,209639.0,46.795,46.982,46.7788,46.9576,209639.0
2017-05-02 10:10:00,57.79,58.03,57.78,57.89,289575.0,46.9657,47.1608,46.9576,47.047,289575.0
2017-05-02 10:20:00,57.88,58.01,57.43,57.46,300415.0,47.0389,47.1445,46.6731,46.6975,300415.0
2017-05-02 10:30:00,57.46,57.58,57.31,57.35,265881.0,46.6975,46.795,46.5756,46.6081,265881.0
2017-05-02 10:40:00,57.35,57.41,57.26,57.38,256360.0,46.6081,46.6569,46.535,46.6325,256360.0
2017-05-02 10:50:00,57.37,57.37,57.05,57.05,233322.0,46.6244,46.6244,46.3643,46.3643,233322.0
2017-05-02 11:00:00,57.05,57.15,56.91,56.94,239452.0,46.3643,46.4456,46.2505,46.2749,239452.0
2017-05-02 11:10:00,56.94,56.99,56.77,56.96,208365.0,46.2749,46.3156,46.1368,46.2912,208365.0
2017-05-02 11:20:00,56.95,56.99,56.86,56.93,228743.0,46.283,46.3156,46.2099,46.2668,228743.0
2017-05-02 11:30:00,56.93,57.07,56.86,57.06,246246.0,46.2668,46.3806,46.2099,46.3724,246246.0
2017-05-02 11:40:00,57.05,57.17,56.93,57.0,285765.0,46.3643,46.4618,46.2668,46.3237,285765.0
2017-05-02 11:50:00,57.0,57.19,56.97,57.07,172382.0,46.3237,46.4781,46.2993,46.3806,172382.0
2017-05-02 12:00:00,57.09,57.13,57.0,57.04,119752.0,46.3968,46.4293,46.3237,46.3562,119752.0
2017-05-02 12:10:00,57.04,57.15,57.0,57.15,168713.0,46.3562,46.4456,46.3237,46.4456,168713.0
2017-05-02 12:20:00,57.14,57.19,57.0,57.03,215490.0,46.4375,46.4781,46.3237,46.3481,215490.0
2017-05-02 12:30:00,57.03,57.14,57.02,57.12,96602.0,46.3481,46.4375,46.3399,46.4212,96602.0
2017-05-02 12:40:00,57.12,57.16,57.07,57.1,105651.0,46.4212,46.4537,46.3806,46.405,105651.0
2017-05-02 12:50:00,57.08,57.1,57.01,57.07,82628.0,46.3887,46.405,46.3318,46.3806,82628.0
2017-05-02 13:00:00,57.06,57.13,57.04,57.13,112852.0,46.3724,46.4293,46.3562,46.4293,112852.0
2017-05-02 13:10:00,57.13,57.13,56.95,56.98,183875.0,46.4293,46.4293,46.283,46.3074,183875.0
2017-05-02 13:20:00,56.98,56.99,56.92,56.94,85784.0,46.3074,46.3156,46.2587,46.2749,85784.0
2017-05-02 13:30:00,56.95,56.95,56.85,56.92,127607.0,46.283,46.283,46.2018,46.2587,127607.0
2017-05-02 13:40:00,56.92,57.0,56.9,56.99,130380.0,46.2587,46.3237,46.2424,46.3156,130380.0
2017-05-02 13:50:00,56.99,57.1,56.97,57.02,172137.0,46.3156,46.405,46.2993,46.3399,172137.0
2017-05-02 14:00:00,57.02,57.05,56.95,57.05,144088.0,46.3399,46.3643,46.283,46.3643,144088.0
2017-05-02 14:10:00,57.05,57.53,57.04,57.44,961658.0,46.3643,46.7544,46.3562,46.6813,961658.0
2017-05-02 14:20:00,57.44,57.76,57.42,57.57,453157.0,46.6813,46.9413,46.665,46.7869,453157.0
2017-05-02 14:30:00,57.58,57.88,57.55,57.72,420593.0,46.795,47.0389,46.7707,46.9088,420593.0
2017-05-02 14:40:00,57.73,58.87,57.72,58.61,572388.0,46.917,47.8434,46.9088,47.6321,572388.0
2017-05-02 14:50:00,58.62,59.09,58.33,58.75,521987.0,47.6403,48.0222,47.4046,47.7459,521987.0
2017-05-02 15:00:00,58.75,58.8,58.49,58.61,358741.0,47.7459,47.7865,47.5346,47.6321,358741.0
2017-05-02 15:10:00,58.6,58.9,58.58,58.9,260561.0,47.624,47.8678,47.6077,47.8678,260561.0
2017-05-02 15:20:00,58.9,59.05,58.76,58.89,320620.0,47.8678,47.9897,47.754,47.8597,320620.0
2017-05-02 15:30:00,58.89,58.99,58.77,58.86,357827.0,47.8597,47.9409,47.7622,47.8353,357827.0
2017-05-02 15:40:00,58.85,59.09,58.83,59.08,442806.0,47.8272,48.0222,47.8109,48.0141,442806.0
2017-05-02 15:50:00,59.09,59.2,59.02,59.16,912935.0,48.0222,48.1116,47.9653,48.0791,912935.0
2017-05-03 09:30:00,58.94,59.47,58.8,59.36,230681.0,47.9003,48.331,47.7865,48.2416,230681.0
2017-05-03 09:40:00,59.37,59.65,59.35,59.64,187052.0,48.2498,48.4773,48.2335,48.4692,187052.0
2017-05-03 09:50:00,59.64,59.7,59.61,59.67,188837.0,48.4692,48.518,48.4448,48.4936,188837.0
2017-05-03 10:00:00,59.68,59.69,59.49,59.49,158152.0,48.5017,48.5098,48.3473,48.3473,158152.0
2017-05-03 10:10:00,59.49,59.79,59.46,59.66,202583.0,48.3473,48.5911,48.3229,48.4855,202583.0
2017-05-03 10:20:00,59.67,59.89,59.67,59.86,135864.0,48.4936,48.6724,48.4936,48.648,135864.0
2017-05-03 10:30:00,59.86,59.87,59.42,59.48,229376.0,48.648,48.6561,48.2904,48.3392,229376.0
2017-05-03 10:40:00,59.47,59.48,59.26,59.35,130656.0,48.331,48.3392,48.1604,48.2335,130656.0
2017-05-03 10:50:00,59.35,59.41,59.19,59.2,235577.0,48.2335,48.2823,48.1035,48.1116,235577.0
2017-05-03 11:00:00,59.2,59.3,59.17,59.24,99999.0,48.1116,48.1929,48.0872,48.1441,99999.0
2017-05-03 11:10:00,59.23,59.42,59.23,59.4,96322.0,48.136,48.2904,48.136,48.2742,96322.0
2017-05-03 11:20:00,59.4,59.44,59.25,59.32,92501.0,48.2742,48.3067,48.1523,48.2091,92501.0
2017-05-03 11:30:00,59.32,59.35,59.24,59.25,103732.0,48.2091,48.2335,48.1441,48.1523,103732.0
2017-05-03 11:40:00,59.26,59.26,59.13,59.17,59803.0,48.1604,48.1604,48.0547,48.0872,59803.0
2017-05-03 11:50:00,59.18,59.4,59.18,59.39,125170.0,48.0954,48.2742,48.0954,48.266,125170.0
2017-05-03 12:00:00,59.38,59.43,59.28,59.43,87306.0,48.2579,48.2985,48.1766,48.2985,87306.0
2017-05-03 12:10:00,59.43,59.52,59.39,59.52,77219.0,48.2985,48.3717,48.266,48.3717,77219.0
2017-05-03 12:20:00,59.52,59.53,59.41,59.5,115999.0,48.3717,48.3798,48.2823,48.3554,115999.0
2017-05-03 12:30:00,59.5,59.52,59.38,59.38,62216.0,48.3554,48.3717,48.2579,48.2579,62216.0
2017-05-03 12:40:00,59.38,59.39,59.26,59.31,77115.0,48.2579,48.266,48.1604,48.201,77115.0
2017-05-03 12:50:00,59.31,59.35,59.26,59.32,39822.0,48.201,48.2335,48.1604,48.2091,39822.0
2017-05-03 13:00:00,59.32,59.35,59.25,59.26,69681.0,48.2091,48.2335,48.1523,48.1604,69681.0
2017-05-03 13:10:00,59.25,59.28,59.17,59.18,73068.0,48.1523,48.1766,48.0872,48.0954,73068.0
2017-05-03 13:20:00,59.19,59.25,59.17,59.19,62872.0,48.1035,48.1523,48.0872,48.1035,62872.0
2017-05-03 13:30:00,59.2,59.21,59.13,59.15,62733.0,48.1116,48.1197,48.0547,48.071,62733.0
2017-05-03 13:40:00,59.16,59.35,59.15,59.31,128167.0,48.0791,48.2335,48.071,48.201,128167.0
2017-05-03 13:50:00,59.32,59.45,59.32,59.44,95416.0,48.2091,48.3148,48.2091,48.3067,95416.0
2017-05-03 14:00:00,59.45,59.52,59.34,59.36,76377.0,48.3148,48.3717,48.2254,48.2416,76377.0
2017-05-03 14:10:00,59.36,59.4,59.24,59.27,72576.0,48.2416,48.2742,48.1441,48.1685,72576.0
2017-05-03 14:20:00,59.27,59.33,59.26,59.31,64620.0,48.1685,48.2173,48.1604,48.201,64620.0
2017-05-03 14:30:00,59.31,59.38,59.28,59.36,59434.0,48.201,48.2579,48.1766,48.2416,59434.0
2017-05-03 14:40:00,59.37,59.4,59.31,59.35,63559.0,48.2498,48.2742,48.201,48.2335,63559.0
2017-05-03 14:50:00,59.35,59.41,59.33,59.34,56981.0,48.2335,48.2823,48.2173,48.2254,56981.0
2017-05-03 15:00:00,59.34,59.4,59.26,59.28,87390.0,48.2254,48.2742,48.1604,48.1766,87390.0
2017-05-03 15:10:00,59.28,59.38,59.27,59.38,62993.0,48.1766,48.2579,48.1685,48.2579,62993.0
2017-05-03 15:20:00,59.37,59.38,59.26,59.35,100851.0,48.2498,48.2579,48.1604,48.2335,100851.0
2017-05-03 15:30:00,59.35,59.37,59.31,59.35,82067.0,48.2335,48.2498,48.201,48.2335,82067.0
2017-05-03 15:40:00,59.34,59.36,59.3,59.35,124671.0,48.2254,48.2416,48.1929,48.2335,124671.0
2017-05-03 15:50:00,59.35,59.36,59.25,59.27,292749.0,48.2335,48.2416,48.1523,48.1685,292749.0
2017-05-04 09:30:00,59.34,59.35,58.79,58.79,118101.0,48.2254,48.2335,47.7784,47.7784,118101.0
2017-05-04 09:40:00,58.77,58.91,58.53,58.53,170468.0,47.7622,47.8759,47.5671,47.5671,170468.0
2017-05-04 09:50:00,58.53,58.6,58.42,58.53,136115.0,47.5671,47.624,47.4777,47.5671,136115.0
2017-05-04 10:00:00,58.53,58.63,58.5,58.62,241604.0,47.5671,47.6484,47.5427,47.6403,241604.0
2017-05-04 10:10:00,58.62,58.67,58.57,58.58,155036.0,47.6403,47.6809,47.5996,47.6077,155036.0
2017-05-04 10:20:00,58.58,58.58,58.36,58.36,75530.0,47.6077,47.6077,47.429,47.429,75530.0
2017-05-04 10:30:00,58.36,58.36,58.13,58.14,146621.0,47.429,47.429,47.242,47.2502,146621.0
2017-05-04 10:40:00,58.14,58.22,57.99,58.16,158837.0,47.2502,47.3152,47.1283,47.2664,158837.0
2017-05-04 10:50:00,58.15,58.25,58.11,58.16,63139.0,47.2583,47.3396,47.2258,47.2664,63139.0
2017-05-04 11:00:00,58.15,58.2,58.1,58.11,62167.0,47.2583,47.2989,47.2177,47.2258,62167.0
2017-05-04 11:10:00,58.11,58.13,58.06,58.09,72633.0,47.2258,47.242,47.1851,47.2095,72633.0
2017-05-04 11:20:00,58.09,58.12,57.96,58.0,145031.0,47.2095,47.2339,47.1039,47.1364,145031.0
2017-05-04 11:30:00,58.01,58.1,57.98,58.07,126014.0,47.1445,47.2177,47.1201,47.1933,126014.0
2017-05-04 11:40:00,58.07,58.12,58.04,58.09,66888.0,47.1933,47.2339,47.1689,47.2095,66888.0
2017-05-04 11:50:00,58.1,58.14,57.95,57.96,110642.0,47.2177,47.2502,47.0957,47.1039,110642.0
2017-05-04 12:00:00,57.95,58.04,57.94,57.95,70741.0,47.0957,47.1689,47.0876,47.0957,70741.0
2017-05-04 12:10:00,57.94,57.95,57.79,57.8,90792.0,47.0876,47.0957,46.9657,46.9738,90792.0
2017-05-04 12:20:00,57.8,57.86,57.79,57.83,73160.0,46.9738,47.0226,46.9657,46.9982,73160.0
2017-05-04 12:30:00,57.83,57.86,57.74,57.81,84405.0,46.9982,47.0226,46.9251,46.982,84405.0
2017-05-04 12:40:00,57.81,57.92,57.8,57.92,101735.0,46.982,47.0714,46.9738,47.0714,101735.0
2017-05-04 12:50:00,57.93,58.01,57.91,57.95,66686.0,47.0795,47.1445,47.0632,47.0957,66686.0
2017-05-04 13:00:00,57.94,57.99,57.93,57.93,91353.0,47.0876,47.1283,47.0795,47.0795,91353.0
2017-05-04 13:10:00,57.94,57.94,57.86,57.88,50797.0,47.0876,47.0876,47.0226,47.0389,50797.0
2017-05-04 13:20:00,57.87,57.93,57.87,57.87,29926.0,47.0307,47.0795,47.0307,47.0307,29926.0
2017-05-04 13:30:00,57.88,57.88,57.77,57.82,54660.0,47.0389,47.0389,46.9495,46.9901,54660.0
2017-05-04 13:40:00,57.82,57.99,57.79,57.98,44079.0,46.9901,47.1283,46.9657,47.1201,44079.0
2017-05-04 13:50:00,57.97,57.98,57.91,57.94,36955.0,47.112,47.1201,47.0632,47.0876,36955.0
2017-05-04 14:00:00,57.94,58.03,57.94,58.02,35145.0,47.0876,47.1608,47.0876,47.1526,35145.0
2017-05-04 14:10:00,58.02,58.07,57.99,58.05,84807.0,47.1526,47.1933,47.1283,47.177,84807.0
2017-05-04 14:20:00,58.04,58.09,57.98,58.08,82992.0,47.1689,47.2095,47.1201,47.2014,82992.0
2017-05-04 14:30:00,58.08,58.17,58.07,58.08,69587.0,47.2014,47.2745,47.1933,47.2014,69587.0
2017-05-04 14:40:00,58.07,58.15,58.05,58.15,54581.0,47.1933,47.2583,47.177,47.2583,54581.0
2017-05-04 14:50:00,58.16,58.16,57.94,57.94,123470.0,47.2664,47.2664,47.0876,47.0876,123470.0
2017-05-04 15:00:00,57.95,57.96,57.89,57.92,150665.0,47.0957,47.1039,47.047,47.0714,150665.0
2017-05-04 15:10:00,57.92,58.07,57.9,58.03,76247.0,47.0714,47.1933,47.0551,47.1608,76247.0
2017-05-04 15:20:00,58.03,58.04,57.94,57.94,65583.0,47.1608,47.1689,47.0876,47.0876,65583.0
2017-05-04 15:30:00,57.94,58.04,57.93,58.04,186709.0,47.0876,47.1689,47.0795,47.1689,186709.0
2017-05-04 15:40:00,58.03,58.09,58.01,58.07,211822.0,47.1608,47.2095,47.1445,47.1933,211822.0
2017-05-04 15:50:00,58.06,58.17,58.06,58.16,383171.0,47.1851,47.2745,47.1851,47.2664,383171.0
2017-05-05 09:30:00,58.45,58.58,58.31,58.37,83805.0,47.5021,47.6077,47.3883,47.4371,83805.0
2017-05-05 09:40:00,58.37,58.52,58.32,58.45,66450.0,47.4371,47.559,47.3964,47.5021,66450.0
2017-05-05 09:50:00,58.46,58.52,58.41,58.49,76411.0,47.5102,47.559,47.4696,47.5346,76411.0
2017-05-05 10:00:00,58.48,58.63,58.43,58.63,60495.0,47.5265,47.6484,47.4858,47.6484,60495.0
2017-05-05 10:10:00,58.62,58.62,58.54,58.6,70664.0,47.6403,47.6403,47.5752,47.624,70664.0
2017-05-05 10:20:00,58.59,58.66,58.51,58.56,83833.0,47.6159,47.6728,47.5509,47.5915,83833.0
2017-05-05 10:30:00,58.57,58.62,58.46,58.62,75371.0,47.5996,47.6403,47.5102,47.6403,75371.0
2017-05-05 10:40:00,58.62,58.76,58.61,58.74,66307.0,47.6403,47.754,47.6321,47.7378,66307.0
2017-05-05 10:50:00,58.73,58.85,58.72,58.74,81274.0,47.7296,47.8272,47.7215,47.7378,81274.0
2017-05-05 11:00:00,58.74,58.88,58.74,58.84,62670.0,47.7378,47.8516,47.7378,47.819,62670.0
2017-05-05 11:10:00,58.84,58.98,58.83,58.93,60180.0,47.819,47.9328,47.8109,47.8922,60180.0
2017-05-05 11:20:00,58.93,58.96,58.87,58.89,56731.0,47.8922,47.9166,47.8434,47.8597,56731.0
2017-05-05 11:30:00,58.9,58.97,58.88,58.96,56593.0,47.8678,47.9247,47.8516,47.9166,56593.0
2017-05-05 11:40:00,58.96,59.01,58.94,58.95,68742.0,47.9166,47.9572,47.9003,47.9084,68742.0
2017-05-05 11:50:00,58.95,59.07,58.93,59.05,53411.0,47.9084,48.006,47.8922,47.9897,53411.0
2017-05-05 12:00:00,59.05,59.08,58.97,58.97,54295.0,47.9897,48.0141,47.9247,47.9247,54295.0
2017-05-05 12:10:00,58.97,58.99,58.92,58.96,40370.0,47.9247,47.9409,47.8841,47.9166,40370.0
2017-05-05 12:20:00,58.96,58.99,58.92,58.92,46173.0,47.9166,47.9409,47.8841,47.8841,46173.0
2017-05-05 12:30:00,58.92,58.93,58.87,58.91,50534.0,47.8841,47.8922,47.8434,47.8759,50534.0
2017-05-05 12:40:00,58.9,58.96,58.9,58.92,40424.0,47.8678,47.9166,47.8678,47.8841,40424.0
2017-05-05 12:50:00,58.92,58.93,58.87,58.91,89082.0,47.8841,47.8922,47.8434,47.8759,89082.0
2017-05-05 13:00:00,58.91,58.92,58.81,58.83,96131.0,47.8759,47.8841,47.7947,47.8109,96131.0
2017-05-05 13:10:00,58.83,58.87,58.82,58.85,49637.0,47.8109,47.8434,47.8028,47.8272,49637.0
2017-05-05 13:20:00,58.85,58.86,58.83,58.84,68769.0,47.8272,47.8353,47.8109,47.819,68769.0
2017-05-05 13:30:00,58.83,58.86,58.8,58.83,219074.0,47.8109,47.8353,47.7865,47.8109,219074.0
2017-05-05 13:40:00,58.82,58.86,58.79,58.79,120460.0,47.8028,47.8353,47.7784,47.7784,120460.0
2017-05-05 13:50:00,58.8,58.94,58.79,58.86,181457.0,47.7865,47.9003,47.7784,47.8353,181457.0
2017-05-05 14:00:00,58.86,58.9,58.83,58.88,92335.0,47.8353,47.8678,47.8109,47.8516,92335.0
2017-05-05 14:10:00,58.87,58.88,58.77,58.78,80938.0,47.8434,47.8516,47.7622,47.7703,80938.0
2017-05-05 14:20:00,58.78,58.78,58.68,58.73,82566.0,47.7703,47.7703,47.689,47.7296,82566.0
2017-05-05 14:30:00,58.74,58.81,58.71,58.79,118516.0,47.7378,47.7947,47.7134,47.7784,118516.0
2017-05-05 14:40:00,58.79,58.86,58.77,58.84,86919.0,47.7784,47.8353,47.7622,47.819,86919.0
2017-05-05 14:50:00,58.84,58.86,58.8,58.82,36199.0,47.819,47.8353,47.7865,47.8028,36199.0
2017-05-05 15:00:00,58.82,58.91,58.8,58.88,53650.0,47.8028,47.8759,47.7865,47.8516,53650.0
2017-05-05 15:10:00,58.89,58.9,58.84,58.89,60630.0,47.8597,47.8678,47.819,47.8597,60630.0
2017-05-05 15:20:00,58.88,58.9,58.87,58.87,60925.0,47.8516,47.8678,47.8434,47.8434,60925.0
2017-05-05 15:30:00,58.87,58.93,58.85,58.87,76843.0,47.8434,47.8922,47.8272,47.8434,76843.0
2017-05-05 15:40:00,58.87,58.92,58.85,58.9,108822.0,47.8434,47.8841,47.8272,47.8678,108822.0
2017-05-05 15:50:00,58.91,58.97,58.89,58.94,220073.0,47.8759,47.9247,47.8597,47.9003,220073.0
2017-05-08 09:30:00,58.86,59.02,58.84,58.84,48034.0,47.8353,47.9653,47.819,47.819,48034.0
2017-05-08 09:40:00,58.84,58.9,58.59,58.65,42438.0,47.819,47.8678,47.6159,47.6646,42438.0
2017-05-08 09:50:00,58.65,58.7,58.6,58.61,67608.0,47.6646,47.7053,47.624,47.6321,67608.0
2017-05-08 10:00:00,58.62,58.78,58.59,58.72,63533.0,47.6403,47.7703,47.6159,47.7215,63533.0
2017-05-08 10:10:00,58.72,58.79,58.66,58.71,69171.0,47.7215,47.7784,47.6728,47.7134,69171.0
2017-05-08 10:20:00,58.71,58.73,58.62,58.66,38369.0,47.7134,47.7296,47.6403,47.6728,38369.0
2017-05-08 10:30:00,58.66,58.76,58.65,58.75,50953.0,47.6728,47.754,47.6646,47.7459,50953.0
2017-05-08 10:40:00,58.75,58.85,58.73,58.77,35194.0,47.7459,47.8272,47.7296,47.7622,35194.0
2017-05-08 10:50:00,58.77,58.77,58.67,58.7,54181.0,47.7622,47.7622,47.6809,47.7053,54181.0
2017-05-08 11:00:00,58.7,58.79,58.7,58.73,30641.0,47.7053,47.7784,47.7053,47.7296,30641.0
2017-05-08 11:10:00,58.72,58.72,58.63,58.69,51063.0,47.7215,47.7215,47.6484,47.6971,51063.0
2017-05-08 11:20:00,58.69,58.71,58.6,58.64,33155.0,47.6971,47.7134,47.624,47.6565,33155.0
2017-05-08 11:30:00,58.64,58.74,58.63,58.74,34458.0,47.6565,47.7378,47.6484,47.7378,34458.0
2017-05-08 11:40:00,58.75,58.75,58.62,58.63,35426.0,47.7459,47.7459,47.6403,47.6484,35426.0
2017-05-08 11:50:00,58.64,58.7,58.63,58.64,41027.0,47.6565,47.7053,47.6484,47.6565,41027.0
2017-05-08 12:00:00,58.64,58.66,58.6,58.66,20783.0,47.6565,47.6728,47.624,47.6728,20783.0
2017-05-08 12:10:00,58.66,58.66,58.58,58.58,26763.0,47.6728,47.6728,47.6077,47.6077,26763.0
2017-05-08 12:20:00,58.58,58.62,58.54,58.55,30310.0,47.6077,47.6403,47.5752,47.5834,30310.0
2017-05-08 12:30:00,58.55,58.59,58.54,58.59,20650.0,47.5834,47.6159,47.5752,47.6159,20650.0
2017-05-08 12:40:00,58.59,58.66,58.58,58.64,25572.0,47.6159,47.6728,47.6077,47.6565,25572.0
2017-05-08 12:50:00,58.64,58.67,58.62,58.64,24635.0,47.6565,47.6809,47.6403,47.6565,24635.0
2017-05-08 13:00:00,58.64,58.68,58.62,58.68,13492.0,47.6565,47.689,47.6403,47.689,13492.0
2017-05-08 13:10:00,58.68,58.7,58.62,58.65,30551.0,47.689,47.7053,47.6403,47.6646,30551.0
2017-05-08 13:20:00,58.65,58.65,58.62,58.64,17647.0,47.6646,47.6646,47.6403,47.6565,17647.0
2017-05-08 13:30:00,58.64,58.65,58.6,58.61,31401.0,47.6565,47.6646,47.624,47.6321,31401.0
2017-05-08 13:40:00,58.61,58.62,58.6,58.61,18775.0,47.6321,47.6403,47.624,47.6321,18775.0
2017-05-08 13:50:00,58.62,58.68,58.62,58.66,52543.0,47.6403,47.689,47.6403,47.6728,52543.0
2017-05-08 14:00:00,58.66,58.68,58.64,58.67,47177.0,47.6728,47.689,47.6565,47.6809,47177.0
2017-05-08 14:10:00,58.66,58.67,58.58,58.58,30125.0,47.6728,47.6809,47.6077,47.6077,30125.0
2017-05-08 14:20:00,58.58,58.59,58.57,58.58,22091.0,47.6077,47.6159,47.5996,47.6077,22091.0
2017-05-08 14:30:00,58.58,58.6,58.55,58.57,20468.0,47.6077,47.624,47.5834,47.5996,20468.0
2017-05-08 14:40:00,58.57,58.57,58.52,58.52,50792.0,47.5996,47.5996,47.559,47.559,50792.0
2017-05-08 14:50:00,58.52,58.55,58.51,58.55,19312.0,47.559,47.5834,47.5509,47.5834,19312.0
2017-05-08 15:00:00,58.54,58.58,58.53,58.58,37890.0,47.5752,47.6077,47.5671,47.6077,37890.0
2017-05-08 15:10:00,58.58,58.59,58.54,58.55,38518.0,47.6077,47.6159,47.5752,47.5834,38518.0
2017-05-08 15:20:00,58.55,58.55,58.44,58.45,66743.0,47.5834,47.5834,47.494,47.5021,66743.0
2017-05-08 15:30:00,58.45,58.49,58.44,58.48,53881.0,47.5021,47.5346,47.494,47.5265,53881.0
2017-05-08 15:40:00,58.48,58.51,58.47,58.51,73150.0,47.5265,47.5509,47.5183,47.5509,73150.0
2017-05-08 15:50:00,58.5,58.62,58.5,58.6,255100.0,47.5427,47.6403,47.5427,47.624,255100.0
2017-05-09 09:30:00,58.5,58.58,58.36,58.52,396105.0,47.5427,47.6077,47.429,47.559,396105.0
2017-05-09 09:40:00,58.5,58.61,58.43,58.5,116178.0,47.5427,47.6321,47.4858,47.5427,116178.0
2017-05-09 09:50:00,58.5,58.52,58.46,58.51,46962.0,47.5427,47.559,47.5102,47.5509,46962.0
2017-05-09 10:00:00,58.52,58.53,58.4,58.43,59148.0,47.559,47.5671,47.4615,47.4858,59148.0
2017-05-09 10:10:00,58.44,58.46,58.34,58.4,215277.0,47.494,47.5102,47.4127,47.4615,215277.0
2017-05-09 10:20:00,58.39,58.46,58.36,58.4,63519.0,47.4533,47.5102,47.429,47.4615,63519.0
2017-05-09 10:30:00,58.4,58.46,58.37,58.46,80314.0,47.4615,47.5102,47.4371,47.5102,80314.0
2017-05-09 10:40:00,58.45,58.46,58.39,58.42,64740.0,47.5021,47.5102,47.4533,47.4777,64740.0
2017-05-09 10:50:00,58.42,58.47,58.41,58.45,31584.0,47.4777,47.5183,47.4696,47.5021,31584.0
2017-05-09 11:00:00,58.45,58.56,58.43,58.55,45846.0,47.5021,47.5915,47.4858,47.5834,45846.0
2017-05-09 11:10:00,58.55,58.55,58.48,58.52,65953.0,47.5834,47.5834,47.5265,47.559,65953.0
2017-05-09 11:20:00,58.52,58.54,58.48,58.52,89847.0,47.559,47.5752,47.5265,47.559,89847.0
2017-05-09 11:30:00,58.52,58.69,58.51,58.68,147197.0,47.559,47.6971,47.5509,47.689,147197.0
2017-05-09 11:40:00,58.68,58.8,58.68,58.79,43528.0,47.689,47.7865,47.689,47.7784,43528.0
2017-05-09 11:50:00,58.78,58.82,58.73,58.73,36020.0,47.7703,47.8028,47.7296,47.7296,36020.0
2017-05-09 12:00:00,58.73,58.77,58.7,58.77,70390.0,47.7296,47.7622,47.7053,47.7622,70390.0
2017-05-09 12:10:00,58.77,58.82,58.72,58.73,24162.0,47.7622,47.8028,47.7215,47.7296,24162.0
2017-05-09 12:20:00,58.72,58.82,58.72,58.81,194321.0,47.7215,47.8028,47.7215,47.7947,194321.0
2017-05-09 12:30:00,58.8,58.8,58.73,58.78,24283.0,47.7865,47.7865,47.7296,47.7703,24283.0
2017-05-09 12:40:00,58.77,58.8,58.67,58.68,58879.0,47.7622,47.7865,47.6809,47.689,58879.0
2017-05-09 12:50:00,58.68,58.71,58.66,58.69,194047.0,47.689,47.7134,47.6728,47.6971,194047.0
2017-05-09 13:00:00,58.69,58.71,58.68,58.7,31739.0,47.6971,47.7134,47.689,47.7053,31739.0
2017-05-09 13:10:00,58.7,58.7,58.6,58.65,25255.0,47.7053,47.7053,47.624,47.6646,25255.0
2017-05-09 13:20:00,58.65,58.67,58.57,58.59,33603.0,47.6646,47.6809,47.5996,47.6159,33603.0
2017-05-09 13:30:00,58.59,58.66,58.59,58.65,40989.0,47.6159,47.6728,47.6159,47.6646,40989.0
2017-05-09 13:40:00,58.65,58.71,58.65,58.67,46768.0,47.6646,47.7134,47.6646,47.6809,46768.0
2017-05-09 13:50:00,58.66,58.75,58.66,58.73,35063.0,47.6728,47.7459,47.6728,47.7296,35063.0
2017-05-09 14:00:00,58.73,58.75,58.68,58.69,29788.0,47.7296,47.7459,47.689,47.6971,29788.0
2017-05-09 14:10:00,58.69,58.79,58.67,58.79,282825.0,47.6971,47.7784,47.6809,47.7784,282825.0
2017-05-09 14:20:00,58.79,58.8,58.72,58.77,41271.0,47.7784,47.7865,47.7215,47.7622,41271.0
2017-05-09 14:30:00,58.76,58.82,58.75,58.82,38812.0,47.754,47.8028,47.7459,47.8028,38812.0
2017-05-09 14:40:00,58.81,58.9,58.79,58.89,55515.0,47.7947,47.8678,47.7784,47.8597,55515.0
2017-05-09 14:50:00,58.88,58.89,58.87,58.89,42664.0,47.8516,47.8597,47.8434,47.8597,42664.0
2017-05-09 15:00:00,58.89,58.92,58.84,58.92,67582.0,47.8597,47.8841,47.819,47.8841,67582.0
2017-05-09 15:10:00,58.92,58.93,58.88,58.89,58627.0,47.8841,47.8922,47.8516,47.8597,58627.0
2017-05-09 15:20:00,58.88,58.93,58.85,58.91,115115.0,47.8516,47.8922,47.8272,47.8759,115115.0
2017-05-09 15:30:00,58.91,58.91,58.64,58.7,125952.0,47.8759,47.8759,47.6565,47.7053,125952.0
2017-05-09 15:40:00,58.69,58.82,58.67,58.79,268702.0,47.6971,47.8028,47.6809,47.7784,268702.0
2017-05-09 15:50:00,58.79,58.93,58.74,58.85,330289.0,47.7784,47.8922,47.7378,47.8272,330289.0
2017-05-10 09:30:00,58.56,58.73,58.36,58.69,101824.0,47.9791,48.1184,47.8153,48.0856,101824.0
2017-05-10 09:40:00,58.72,58.76,58.66,58.69,96614.0,48.1102,48.143,48.0611,48.0856,96614.0
2017-05-10 09:50:00,58.7,58.81,58.64,58.79,100657.0,48.0938,48.184,48.0447,48.1676,100657.0
2017-05-10 10:00:00,58.8,58.83,58.71,58.77,86585.0,48.1758,48.2004,48.102,48.1512,86585.0
2017-05-10 10:10:00,58.78,58.79,58.67,58.68,83613.0,48.1594,48.1676,48.0693,48.0775,83613.0
2017-05-10 10:20:00,58.68,58.69,58.61,58.62,142978.0,48.0775,48.0856,48.0201,48.0283,142978.0
2017-05-10 10:30:00,58.62,58.68,58.53,58.55,70389.0,48.0283,48.0775,47.9546,47.9709,70389.0
2017-05-10 10:40:00,58.55,58.88,58.54,58.88,99329.0,47.9709,48.2413,47.9627,48.2413,99329.0
2017-05-10 10:50:00,58.88,58.99,58.77,58.78,69389.0,48.2413,48.3314,48.1512,48.1594,69389.0
2017-05-10 11:00:00,58.78,58.8,58.75,58.78,37819.0,48.1594,48.1758,48.1348,48.1594,37819.0
2017-05-10 11:10:00,58.77,58.85,58.75,58.85,84225.0,48.1512,48.2167,48.1348,48.2167,84225.0
2017-05-10 11:20:00,58.84,58.89,58.81,58.82,107940.0,48.2085,48.2495,48.184,48.1922,107940.0
2017-05-10 11:30:00,58.83,58.84,58.78,58.82,46608.0,48.2004,48.2085,48.1594,48.1922,46608.0
2017-05-10 11:40:00,58.82,58.88,58.81,58.88,187680.0,48.1922,48.2413,48.184,48.2413,187680.0
2017-05-10 11:50:00,58.88,58.91,58.86,58.86,50105.0,48.2413,48.2659,48.2249,48.2249,50105.0
2017-05-10 12:00:00,58.86,58.88,58.78,58.79,33543.0,48.2249,48.2413,48.1594,48.1676,33543.0
2017-05-10 12:10:00,58.79,58.8,58.75,58.77,31504.0,48.1676,48.1758,48.1348,48.1512,31504.0
2017-05-10 12:20:00,58.77,58.78,58.68,58.68,30115.0,48.1512,48.1594,48.0775,48.0775,30115.0
2017-05-10 12:30:00,58.69,58.72,58.63,58.63,24445.0,48.0856,48.1102,48.0365,48.0365,24445.0
2017-05-10 12:40:00,58.64,58.66,58.62,58.64,35940.0,48.0447,48.0611,48.0283,48.0447,35940.0
2017-05-10 12:50:00,58.63,58.69,58.61,58.68,66753.0,48.0365,48.0856,48.0201,48.0775,66753.0
2017-05-10 13:00:00,58.69,58.73,58.67,58.71,56329.0,48.0856,48.1184,48.0693,48.102,56329.0
2017-05-10 13:10:00,58.68,58.69,58.64,58.66,67056.0,48.0775,48.0856,48.0447,48.0611,67056.0
2017-05-10 13:20:00,58.66,58.67,58.61,58.63,163900.0,48.0611,48.0693,48.0201,48.0365,163900.0
2017-05-10 13:30:00,58.63,58.63,58.55,58.58,47067.0,48.0365,48.0365,47.9709,47.9955,47067.0
2017-05-10 13:40:00,58.58,58.58,58.54,58.56,19553.0,47.9955,47.9955,47.9627,47.9791,19553.0
2017-05-10 13:50:00,58.56,58.59,58.54,58.55,56848.0,47.9791,48.0037,47.9627,47.9709,56848.0
2017-05-10 14:00:00,58.55,58.57,58.52,58.55,42854.0,47.9709,47.9873,47.9464,47.9709,42854.0
2017-05-10 14:10:00,58.55,58.62,58.55,58.62,86639.0,47.9709,48.0283,47.9709,48.0283,86639.0
2017-05-10 14:20:00,58.63,58.65,58.59,58.61,98003.0,48.0365,48.0529,48.0037,48.0201,98003.0
2017-05-10 14:30:00,58.61,58.71,58.6,58.68,53880.0,48.0201,48.102,48.0119,48.0775,53880.0
2017-05-10 14:40:00,58.68,58.76,58.68,58.76,53622.0,48.0775,48.143,48.0775,48.143,53622.0
2017-05-10 14:50:00,58.76,58.8,58.73,58.77,42530.0,48.143,48.1758,48.1184,48.1512,42530.0
2017-05-10 15:00:00,58.78,58.86,58.77,58.79,68904.0,48.1594,48.2249,48.1512,48.1676,68904.0
2017-05-10 15:10:00,58.8,58.82,58.78,58.78,54464.0,48.1758,48.1922,48.1594,48.1594,54464.0
2017-05-10 15:20:00,58.78,58.88,58.77,58.87,78516.0,48.1594,48.2413,48.1512,48.2331,78516.0
2017-05-10 15:30:00,58.88,58.95,58.87,58.94,123066.0,48.2413,48.2987,48.2331,48.2905,123066.0
2017-05-10 15:40:00,58.94,58.97,58.93,58.95,135901.0,48.2905,48.3151,48.2823,48.2987,135901.0
2017-05-10 15:50:00,58.95,58.96,58.92,58.93,268604.0,48.2987,48.3069,48.2741,48.2823,268604.0
2017-05-11 09:30:00,58.65,58.87,58.47,58.48,97254.0,48.0529,48.2331,47.9054,47.9136,97254.0
2017-05-11 09:40:00,58.48,58.56,58.17,58.19,68910.0,47.9136,47.9791,47.6596,47.676,68910.0
2017-05-11 09:50:00,58.19,58.24,58.04,58.19,90243.0,47.676,47.717,47.5531,47.676,90243.0
2017-05-11 10:00:00,58.18,58.26,58.05,58.24,100666.0,47.6678,47.7333,47.5613,47.717,100666.0
2017-05-11 10:10:00,58.24,58.3,58.16,58.2,33867.0,47.717,47.7661,47.6514,47.6842,33867.0
2017-05-11 10:20:00,58.19,58.24,58.01,58.2,85013.0,47.676,47.717,47.5285,47.6842,85013.0
2017-05-11 10:30:00,58.21,58.22,58.07,58.22,61768.0,47.6924,47.7006,47.5777,47.7006,61768.0
2017-05-11 10:40:00,58.23,58.34,58.18,58.19,57713.0,47.7088,47.7989,47.6678,47.676,57713.0
2017-05-11 10:50:00,58.19,58.25,58.14,58.22,56426.0,47.676,47.7251,47.635,47.7006,56426.0
2017-05-11 11:00:00,58.23,58.25,58.19,58.25,63891.0,47.7088,47.7251,47.676,47.7251,63891.0
2017-05-11 11:10:00,58.26,58.33,58.23,58.27,78303.0,47.7333,47.7907,47.7088,47.7415,78303.0
2017-05-11 11:20:00,58.27,58.28,58.19,58.19,37494.0,47.7415,47.7497,47.676,47.676,37494.0
2017-05-11 11:30:00,58.19,58.28,58.15,58.15,56793.0,47.676,47.7497,47.6432,47.6432,56793.0
2017-05-11 11:40:00,58.15,58.24,58.12,58.22,51815.0,47.6432,47.717,47.6186,47.7006,51815.0
2017-05-11 11:50:00,58.22,58.23,58.16,58.2,36071.0,47.7006,47.7088,47.6514,47.6842,36071.0
2017-05-11 12:00:00,58.2,58.21,58.11,58.16,37438.0,47.6842,47.6924,47.6104,47.6514,37438.0
2017-05-11 12:10:00,58.15,58.17,58.12,58.16,31229.0,47.6432,47.6596,47.6186,47.6514,31229.0
2017-05-11 12:20:00,58.16,58.18,58.13,58.17,40268.0,47.6514,47.6678,47.6268,47.6596,40268.0
2017-05-11 12:30:00,58.17,58.29,58.17,58.23,38671.0,47.6596,47.7579,47.6596,47.7088,38671.0
2017-05-11 12:40:00,58.24,58.31,58.24,58.27,26414.0,47.717,47.7743,47.717,47.7415,26414.0
2017-05-11 12:50:00,58.27,58.27,58.21,58.21,26336.0,47.7415,47.7415,47.6924,47.6924,26336.0
2017-05-11 13:00:00,58.21,58.28,58.2,58.25,32835.0,47.6924,47.7497,47.6842,47.7251,32835.0
2017-05-11 13:10:00,58.24,58.28,58.23,58.24,21325.0,47.717,47.7497,47.7088,47.717,21325.0
2017-05-11 13:20:00,58.24,58.27,58.14,58.15,42412.0,47.717,47.7415,47.635,47.6432,42412.0
2017-05-11 13:30:00,58.15,58.19,58.14,58.16,20459.0,47.6432,47.676,47.635,47.6514,20459.0
2017-05-11 13:40:00,58.16,58.2,58.13,58.19,33575.0,47.6514,47.6842,47.6268,47.676,33575.0
2017-05-11 13:50:00,58.18,58.21,58.16,58.21,38750.0,47.6678,47.6924,47.6514,47.6924,38750.0
2017-05-11 14:00:00,58.21,58.21,58.1,58.11,53528.0,47.6924,47.6924,47.6022,47.6104,53528.0
2017-05-11 14:10:00,58.11,58.26,58.07,58.25,53516.0,47.6104,47.7333,47.5777,47.7251,53516.0
2017-05-11 14:20:00,58.26,58.34,58.25,58.25,52196.0,47.7333,47.7989,47.7251,47.7251,52196.0
2017-05-11 14:30:00,58.25,58.33,58.24,58.26,45484.0,47.7251,47.7907,47.717,47.7333,45484.0
2017-05-11 14:40:00,58.25,58.3,58.19,58.23,41699.0,47.7251,47.7661,47.676,47.7088,41699.0
2017-05-11 14:50:00,58.23,58.23,58.12,58.17,50057.0,47.7088,47.7088,47.6186,47.6596,50057.0
2017-05-11 15:00:00,58.17,58.19,58.13,58.15,60510.0,47.6596,47.676,47.6268,47.6432,60510.0
2017-05-11 15:10:00,58.16,58.2,58.14,58.17,84295.0,47.6514,47.6842,47.635,47.6596,84295.0
2017-05-11 15:20:00,58.17,58.17,58.04,58.09,100206.0,47.6596,47.6596,47.5531,47.5941,100206.0
2017-05-11 15:30:00,58.08,58.22,58.06,58.21,110129.0,47.5859,47.7006,47.5695,47.6924,110129.0
2017-05-11 15:40:00,58.21,58.22,58.17,58.19,149491.0,47.6924,47.7006,47.6596,47.676,149491.0
2017-05-11 15:50:00,58.2,58.2,58.14,58.18,258171.0,47.6842,47.6842,47.635,47.6678,258171.0
2017-05-12 09:30:00,57.9,58.04,57.75,57.8,57936.0,47.4384,47.5531,47.3155,47.3565,57936.0
2017-05-12 09:40:00,57.79,57.79,57.52,57.74,77922.0,47.3483,47.3483,47.127,47.3073,77922.0
2017-05-12 09:50:00,57.74,57.83,57.67,57.7,90116.0,47.3073,47.381,47.2499,47.2745,90116.0
2017-05-12 10:00:00,57.72,57.86,57.69,57.74,43921.0,47.2909,47.4056,47.2663,47.3073,43921.0
2017-05-12 10:10:00,57.75,57.78,57.65,57.67,29847.0,47.3155,47.3401,47.2336,47.2499,29847.0
2017-05-12 10:20:00,57.67,57.75,57.6,57.69,54767.0,47.2499,47.3155,47.1926,47.2663,54767.0
2017-05-12 10:30:00,57.68,57.68,57.52,57.56,126533.0,47.2581,47.2581,47.127,47.1598,126533.0
2017-05-12 10:40:00,57.56,57.58,57.48,57.58,52142.0,47.1598,47.1762,47.0943,47.1762,52142.0
2017-05-12 10:50:00,57.59,57.63,57.52,57.6,42845.0,47.1844,47.2172,47.127,47.1926,42845.0
2017-05-12 11:00:00,57.6,57.68,57.58,57.65,31106.0,47.1926,47.2581,47.1762,47.2336,31106.0
2017-05-12 11:10:00,57.65,57.66,57.59,57.62,34855.0,47.2336,47.2418,47.1844,47.209,34855.0
2017-05-12 11:20:00,57.62,57.72,57.61,57.7,26646.0,47.209,47.2909,47.2008,47.2745,26646.0
2017-05-12 11:30:00,57.7,57.81,57.7,57.78,19931.0,47.2745,47.3646,47.2745,47.3401,19931.0
2017-05-12 11:40:00,57.76,57.76,57.65,57.66,28770.0,47.3237,47.3237,47.2336,47.2418,28770.0
2017-05-12 11:50:00,57.66,57.68,57.6,57.61,15886.0,47.2418,47.2581,47.1926,47.2008,15886.0
2017-05-12 12:00:00,57.61,57.63,57.59,57.59,19564.0,47.2008,47.2172,47.1844,47.1844,19564.0
2017-05-12 12:10:00,57.59,57.61,57.56,57.56,15568.0,47.1844,47.2008,47.1598,47.1598,15568.0
2017-05-12 12:20:00,57.57,57.57,57.49,57.53,21948.0,47.168,47.168,47.1025,47.1352,21948.0
2017-05-12 12:30:00,57.53,57.61,57.51,57.6,25888.0,47.1352,47.2008,47.1189,47.1926,25888.0
2017-05-12 12:40:00,57.61,57.64,57.6,57.61,23996.0,47.2008,47.2254,47.1926,47.2008,23996.0
2017-05-12 12:50:00,57.61,57.62,57.56,57.59,26627.0,47.2008,47.209,47.1598,47.1844,26627.0
2017-05-12 13:00:00,57.59,57.61,57.56,57.58,20941.0,47.1844,47.2008,47.1598,47.1762,20941.0
2017-05-12 13:10:00,57.58,57.6,57.56,57.58,21797.0,47.1762,47.1926,47.1598,47.1762,21797.0
2017-05-12 13:20:00,57.58,57.59,57.53,57.55,27916.0,47.1762,47.1844,47.1352,47.1516,27916.0
2017-05-12 13:30:00,57.55,57.55,57.48,57.48,46898.0,47.1516,47.1516,47.0943,47.0943,46898.0
2017-05-12 13:40:00,57.48,57.51,57.45,57.49,29505.0,47.0943,47.1189,47.0697,47.1025,29505.0
2017-05-12 13:50:00,57.49,57.51,57.47,57.49,28946.0,47.1025,47.1189,47.0861,47.1025,28946.0
2017-05-12 14:00:00,57.49,57.5,57.34,57.35,112671.0,47.1025,47.1107,46.9796,46.9878,112671.0
2017-05-12 14:10:00,57.35,57.39,57.34,57.34,69349.0,46.9878,47.0205,46.9796,46.9796,69349.0
2017-05-12 14:20:00,57.34,57.36,57.33,57.34,39297.0,46.9796,46.996,46.9714,46.9796,39297.0
2017-05-12 14:30:00,57.35,57.35,57.26,57.27,127603.0,46.9878,46.9878,46.914,46.9222,127603.0
2017-05-12 14:40:00,57.27,57.28,57.23,57.23,90347.0,46.9222,46.9304,46.8894,46.8894,90347.0
2017-05-12 14:50:00,57.23,57.31,57.23,57.28,60994.0,46.8894,46.955,46.8894,46.9304,60994.0
2017-05-12 15:00:00,57.29,57.4,57.28,57.4,67139.0,46.9386,47.0287,46.9304,47.0287,67139.0
2017-05-12 15:10:00,57.39,57.41,57.36,57.39,47143.0,47.0205,47.0369,46.996,47.0205,47143.0
2017-05-12 15:20:00,57.39,57.39,57.28,57.29,70143.0,47.0205,47.0205,46.9304,46.9386,70143.0
2017-05-12 15:30:00,57.29,57.45,57.28,57.44,107540.0,46.9386,47.0697,46.9304,47.0615,107540.0
2017-05-12 15:40:00,57.44,57.5,57.38,57.41,150582.0,47.0615,47.1107,47.0123,47.0369,150582.0
2017-05-12 15:50:00,57.41,57.43,57.37,57.41,334319.0,47.0369,47.0533,47.0041,47.0369,334319.0
2017-05-15 09:30:00,57.72,58.05,57.71,58.05,124185.0,47.2909,47.5613,47.2827,47.5613,124185.0
2017-05-15 09:40:00,58.03,58.24,58.03,58.23,104828.0,47.5449,47.717,47.5449,47.7088,104828.0
2017-05-15 09:50:00,58.24,58.48,58.19,58.45,121803.0,47.717,47.9136,47.676,47.889,121803.0
2017-05-15 10:00:00,58.45,58.62,58.45,58.61,111458.0,47.889,48.0283,47.889,48.0201,111458.0
2017-05-15 10:10:00,58.62,58.63,58.49,58.54,86571.0,48.0283,48.0365,47.9218,47.9627,86571.0
2017-05-15 10:20:00,58.54,58.56,58.48,58.51,117711.0,47.9627,47.9791,47.9136,47.9382,117711.0
2017-05-15 10:30:00,58.51,58.55,58.38,58.38,95142.0,47.9382,47.9709,47.8317,47.8317,95142.0
2017-05-15 10:40:00,58.39,58.48,58.38,58.42,58970.0,47.8399,47.9136,47.8317,47.8644,58970.0
2017-05-15 10:50:00,58.42,58.5,58.41,58.47,45621.0,47.8644,47.93,47.8562,47.9054,45621.0
2017-05-15 11:00:00,58.48,58.53,58.46,58.51,51008.0,47.9136,47.9546,47.8972,47.9382,51008.0
2017-05-15 11:10:00,58.51,58.52,58.41,58.48,39853.0,47.9382,47.9464,47.8562,47.9136,39853.0
2017-05-15 11:20:00,58.48,58.52,58.45,58.48,38098.0,47.9136,47.9464,47.889,47.9136,38098.0
2017-05-15 11:30:00,58.48,58.48,58.4,58.41,115513.0,47.9136,47.9136,47.848,47.8562,115513.0
2017-05-15 11:40:00,58.42,58.42,58.3,58.41,105103.0,47.8644,47.8644,47.7661,47.8562,105103.0
2017-05-15 11:50:00,58.41,58.46,58.36,58.45,45070.0,47.8562,47.8972,47.8153,47.889,45070.0
2017-05-15 12:00:00,58.44,58.44,58.33,58.35,174813.0,47.8808,47.8808,47.7907,47.8071,174813.0
2017-05-15 12:10:00,58.35,58.36,58.29,58.31,90141.0,47.8071,47.8153,47.7579,47.7743,90141.0
2017-05-15 12:20:00,58.31,58.36,58.3,58.3,48844.0,47.7743,47.8153,47.7661,47.7661,48844.0
2017-05-15 12:30:00,58.29,58.33,58.28,58.31,29401.0,47.7579,47.7907,47.7497,47.7743,29401.0
2017-05-15 12:40:00,58.32,58.36,58.31,58.35,42266.0,47.7825,47.8153,47.7743,47.8071,42266.0
2017-05-15 12:50:00,58.35,58.36,58.26,58.28,28632.0,47.8071,47.8153,47.7333,47.7497,28632.0
2017-05-15 13:00:00,58.28,58.3,58.24,58.29,76656.0,47.7497,47.7661,47.717,47.7579,76656.0
2017-05-15 13:10:00,58.28,58.33,58.28,58.3,37908.0,47.7497,47.7907,47.7497,47.7661,37908.0
2017-05-15 13:20:00,58.3,58.33,58.28,58.33,29348.0,47.7661,47.7907,47.7497,47.7907,29348.0
2017-05-15 13:30:00,58.33,58.36,58.32,58.32,37308.0,47.7907,47.8153,47.7825,47.7825,37308.0
2017-05-15 13:40:00,58.33,58.39,58.33,58.37,33362.0,47.7907,47.8399,47.7907,47.8235,33362.0
2017-05-15 13:50:00,58.37,58.41,58.36,58.37,101546.0,47.8235,47.8562,47.8153,47.8235,101546.0
2017-05-15 14:00:00,58.36,58.39,58.34,58.35,49424.0,47.8153,47.8399,47.7989,47.8071,49424.0
2017-05-15 14:10:00,58.35,58.38,58.34,58.37,47629.0,47.8071,47.8317,47.7989,47.8235,47629.0
2017-05-15 14:20:00,58.37,58.38,58.26,58.27,54622.0,47.8235,47.8317,47.7333,47.7415,54622.0
2017-05-15 14:30:00,58.27,58.3,58.2,58.23,78437.0,47.7415,47.7661,47.6842,47.7088,78437.0
2017-05-15 14:40:00,58.23,58.32,58.22,58.29,35524.0,47.7088,47.7825,47.7006,47.7579,35524.0
2017-05-15 14:50:00,58.29,58.3,58.21,58.25,34814.0,47.7579,47.7661,47.6924,47.7251,34814.0
2017-05-15 15:00:00,58.25,58.32,58.24,58.3,48532.0,47.7251,47.7825,47.717,47.7661,48532.0
2017-05-15 15:10:00,58.3,58.32,58.27,58.29,47303.0,47.7661,47.7825,47.7415,47.7579,47303.0
2017-05-15 15:20:00,58.29,58.34,58.27,58.32,62147.0,47.7579,47.7989,47.7415,47.7825,62147.0
2017-05-15 15:30:00,58.32,58.39,58.31,58.35,91855.0,47.7825,47.8399,47.7743,47.8071,91855.0
2017-05-15 15:40:00,58.34,58.38,58.31,58.38,163943.0,47.7989,47.8317,47.7743,47.8317,163943.0
2017-05-15 15:50:00,58.38,58.39,58.33,58.34,247044.0,47.8317,47.8399,47.7907,47.7989,247044.0
2017-05-16 09:30:00,58.5,58.6,58.32,58.33,60616.0,47.93,48.0119,47.7825,47.7907,60616.0
2017-05-16 09:40:00,58.33,58.34,58.24,58.26,24761.0,47.7907,47.7989,47.717,47.7333,24761.0
2017-05-16 09:50:00,58.27,58.28,58.18,58.23,64127.0,47.7415,47.7497,47.6678,47.7088,64127.0
2017-05-16 10:00:00,58.23,58.46,58.23,58.45,57345.0,47.7088,47.8972,47.7088,47.889,57345.0
2017-05-16 10:10:00,58.45,58.46,58.39,58.43,31936.0,47.889,47.8972,47.8399,47.8726,31936.0
2017-05-16 10:20:00,58.44,58.44,58.22,58.27,95590.0,47.8808,47.8808,47.7006,47.7415,95590.0
2017-05-16 10:30:00,58.27,58.32,58.22,58.22,75366.0,47.7415,47.7825,47.7006,47.7006,75366.0
2017-05-16 10:40:00,58.22,58.28,58.06,58.28,146684.0,47.7006,47.7497,47.5695,47.7497,146684.0
2017-05-16 10:50:00,58.29,58.36,58.24,58.35,52655.0,47.7579,47.8153,47.717,47.8071,52655.0
2017-05-16 11:00:00,58.36,58.37,58.28,58.35,32533.0,47.8153,47.8235,47.7497,47.8071,32533.0
2017-05-16 11:10:00,58.35,58.36,58.26,58.26,23950.0,47.8071,47.8153,47.7333,47.7333,23950.0
2017-05-16 11:20:00,58.25,58.38,58.25,58.34,32461.0,47.7251,47.8317,47.7251,47.7989,32461.0
2017-05-16 11:30:00,58.33,58.35,58.28,58.34,21726.0,47.7907,47.8071,47.7497,47.7989,21726.0
2017-05-16 11:40:00,58.34,58.34,58.29,58.33,16776.0,47.7989,47.7989,47.7579,47.7907,16776.0
2017-05-16 11:50:00,58.34,58.42,58.33,58.34,35406.0,47.7989,47.8644,47.7907,47.7989,35406.0
2017-05-16 12:00:00,58.35,58.4,58.31,58.4,23331.0,47.8071,47.848,47.7743,47.848,23331.0
2017-05-16 12:10:00,58.4,58.46,58.38,58.41,26325.0,47.848,47.8972,47.8317,47.8562,26325.0
2017-05-16 12:20:00,58.42,58.45,58.4,58.43,15459.0,47.8644,47.889,47.848,47.8726,15459.0
2017-05-16 12:30:00,58.43,58.44,58.38,58.42,21936.0,47.8726,47.8808,47.8317,47.8644,21936.0
2017-05-16 12:40:00,58.41,58.41,58.35,58.36,20875.0,47.8562,47.8562,47.8071,47.8153,20875.0
2017-05-16 12:50:00,58.36,58.37,58.33,58.33,12039.0,47.8153,47.8235,47.7907,47.7907,12039.0
2017-05-16 13:00:00,58.32,58.34,58.3,58.31,18034.0,47.7825,47.7989,47.7661,47.7743,18034.0
2017-05-16 13:10:00,58.32,58.36,58.31,58.33,17106.0,47.7825,47.8153,47.7743,47.7907,17106.0
2017-05-16 13:20:00,58.33,58.34,58.3,58.31,11704.0,47.7907,47.7989,47.7661,47.7743,11704.0
2017-05-16 13:30:00,58.31,58.38,58.31,58.38,30579.0,47.7743,47.8317,47.7743,47.8317,30579.0
2017-05-16 13:40:00,58.38,58.43,58.37,58.43,24040.0,47.8317,47.8726,47.8235,47.8726,24040.0
2017-05-16 13:50:00,58.43,58.45,58.39,58.41,35561.0,47.8726,47.889,47.8399,47.8562,35561.0
2017-05-16 14:00:00,58.4,58.42,58.36,58.42,36688.0,47.848,47.8644,47.8153,47.8644,36688.0
2017-05-16 14:10:00,58.42,58.47,58.39,58.47,44277.0,47.8644,47.9054,47.8399,47.9054,44277.0
2017-05-16 14:20:00,58.47,58.5,58.44,58.5,72375.0,47.9054,47.93,47.8808,47.93,72375.0
2017-05-16 14:30:00,58.5,58.54,58.49,58.5,46597.0,47.93,47.9627,47.9218,47.93,46597.0
2017-05-16 14:40:00,58.5,58.53,58.48,58.53,45134.0,47.93,47.9546,47.9136,47.9546,45134.0
2017-05-16 14:50:00,58.52,58.53,58.45,58.46,34091.0,47.9464,47.9546,47.889,47.8972,34091.0
2017-05-16 15:00:00,58.46,58.51,58.46,58.49,28918.0,47.8972,47.9382,47.8972,47.9218,28918.0
2017-05-16 15:10:00,58.49,58.57,58.47,58.55,69683.0,47.9218,47.9873,47.9054,47.9709,69683.0
2017-05-16 15:20:00,58.55,58.59,58.55,58.57,59756.0,47.9709,48.0037,47.9709,47.9873,59756.0
2017-05-16 15:30:00,58.58,58.64,58.57,58.62,101296.0,47.9955,48.0447,47.9873,48.0283,101296.0
2017-05-16 15:40:00,58.62,58.67,58.61,58.64,149756.0,48.0283,48.0693,48.0201,48.0447,149756.0
2017-05-16 15:50:00,58.64,58.65,58.59,58.62,299385.0,48.0447,48.0529,48.0037,48.0283,299385.0
2017-05-17 09:30:00,58.1,58.1,57.85,58.0,93360.0,47.6022,47.6022,47.3974,47.5203,93360.0
2017-05-17 09:40:00,57.99,58.03,57.85,58.0,61338.0,47.5121,47.5449,47.3974,47.5203,61338.0
2017-05-17 09:50:00,58.01,58.06,57.92,57.97,58219.0,47.5285,47.5695,47.4548,47.4957,58219.0
2017-05-17 10:00:00,57.96,58.01,57.9,57.94,70264.0,47.4875,47.5285,47.4384,47.4712,70264.0
2017-05-17 10:10:00,57.96,58.01,57.87,58.0,52746.0,47.4875,47.5285,47.4138,47.5203,52746.0
2017-05-17 10:20:00,58.0,58.01,57.75,57.87,72688.0,47.5203,47.5285,47.3155,47.4138,72688.0
2017-05-17 10:30:00,57.87,58.05,57.86,58.04,50950.0,47.4138,47.5613,47.4056,47.5531,50950.0
2017-05-17 10:40:00,58.03,58.13,58.02,58.02,68362.0,47.5449,47.6268,47.5367,47.5367,68362.0
2017-05-17 10:50:00,58.02,58.03,57.74,57.79,72040.0,47.5367,47.5449,47.3073,47.3483,72040.0
2017-05-17 11:00:00,57.8,57.94,57.79,57.87,57741.0,47.3565,47.4712,47.3483,47.4138,57741.0
2017-05-17 11:10:00,57.87,58.21,57.85,58.19,50701.0,47.4138,47.6924,47.3974,47.676,50701.0
2017-05-17 11:20:00,58.19,58.24,58.16,58.22,48769.0,47.676,47.717,47.6514,47.7006,48769.0
2017-05-17 11:30:00,58.22,58.23,58.14,58.19,55147.0,47.7006,47.7088,47.635,47.676,55147.0
2017-05-17 11:40:00,58.19,58.4,58.19,58.33,121494.0,47.676,47.848,47.676,47.7907,121494.0
2017-05-17 11:50:00,58.33,58.38,58.27,58.36,59693.0,47.7907,47.8317,47.7415,47.8153,59693.0
2017-05-17 12:00:00,58.35,58.37,58.26,58.36,52417.0,47.8071,47.8235,47.7333,47.8153,52417.0
2017-05-17 12:10:00,58.38,58.38,58.33,58.33,48635.0,47.8317,47.8317,47.7907,47.7907,48635.0
2017-05-17 12:20:00,58.34,58.37,58.3,58.32,72945.0,47.7989,47.8235,47.7661,47.7825,72945.0
2017-05-17 12:30:00,58.32,58.37,58.27,58.37,38731.0,47.7825,47.8235,47.7415,47.8235,38731.0
2017-05-17 12:40:00,58.38,58.39,58.31,58.36,28389.0,47.8317,47.8399,47.7743,47.8153,28389.0
2017-05-17 12:50:00,58.35,58.43,58.32,58.42,46913.0,47.8071,47.8726,47.7825,47.8644,46913.0
2017-05-17 13:00:00,58.42,58.43,58.39,58.42,50818.0,47.8644,47.8726,47.8399,47.8644,50818.0
2017-05-17 13:10:00,58.41,58.44,58.38,58.39,56149.0,47.8562,47.8808,47.8317,47.8399,56149.0
2017-05-17 13:20:00,58.39,58.43,58.36,58.4,57673.0,47.8399,47.8726,47.8153,47.848,57673.0
2017-05-17 13:30:00,58.4,58.44,58.36,58.39,53586.0,47.848,47.8808,47.8153,47.8399,53586.0
2017-05-17 13:40:00,58.39,58.39,58.28,58.32,51374.0,47.8399,47.8399,47.7497,47.7825,51374.0
2017-05-17 13:50:00,58.32,58.32,58.26,58.29,47215.0,47.7825,47.7825,47.7333,47.7579,47215.0
2017-05-17 14:00:00,58.28,58.35,58.28,58.32,33941.0,47.7497,47.8071,47.7497,47.7825,33941.0
2017-05-17 14:10:00,58.33,58.33,58.16,58.22,64545.0,47.7907,47.7907,47.6514,47.7006,64545.0
2017-05-17 14:20:00,58.22,58.24,58.11,58.13,102530.0,47.7006,47.717,47.6104,47.6268,102530.0
2017-05-17 14:30:00,58.13,58.17,58.1,58.11,59387.0,47.6268,47.6596,47.6022,47.6104,59387.0
2017-05-17 14:40:00,58.12,58.15,57.95,58.0,71106.0,47.6186,47.6432,47.4794,47.5203,71106.0
2017-05-17 14:50:00,57.99,58.11,57.97,58.09,62460.0,47.5121,47.6104,47.4957,47.5941,62460.0
2017-05-17 15:00:00,58.1,58.16,58.05,58.13,67073.0,47.6022,47.6514,47.5613,47.6268,67073.0
2017-05-17 15:10:00,58.13,58.24,58.06,58.22,69996.0,47.6268,47.717,47.5695,47.7006,69996.0
2017-05-17 15:20:00,58.22,58.24,58.12,58.12,78032.0,47.7006,47.717,47.6186,47.6186,78032.0
2017-05-17 15:30:00,58.12,58.23,58.12,58.22,130741.0,47.6186,47.7088,47.6186,47.7006,130741.0
2017-05-17 15:40:00,58.22,58.22,57.96,58.01,245332.0,47.7006,47.7006,47.4875,47.5285,245332.0
2017-05-17 15:50:00,58.02,58.07,57.95,58.0,461630.0,47.5367,47.5777,47.4794,47.5203,461630.0
2017-05-18 09:30:00,57.75,57.94,57.54,57.72,76908.0,47.3155,47.4712,47.1434,47.2909,76908.0
2017-05-18 09:40:00,57.74,57.74,57.51,57.52,96337.0,47.3073,47.3073,47.1189,47.127,96337.0
2017-05-18 09:50:00,57.52,57.54,57.36,57.46,93492.0,47.127,47.1434,46.996,47.0779,93492.0
2017-05-18 10:00:00,57.43,57.95,57.43,57.91,56131.0,47.0533,47.4794,47.0533,47.4466,56131.0
2017-05-18 10:10:00,57.91,57.96,57.86,57.89,37245.0,47.4466,47.4875,47.4056,47.4302,37245.0
2017-05-18 10:20:00,57.9,58.15,57.81,58.14,33953.0,47.4384,47.6432,47.3646,47.635,33953.0
2017-05-18 10:30:00,58.14,58.3,58.08,58.17,47672.0,47.635,47.7661,47.5859,47.6596,47672.0
2017-05-18 10:40:00,58.16,58.21,58.12,58.15,52367.0,47.6514,47.6924,47.6186,47.6432,52367.0
2017-05-18 10:50:00,58.14,58.14,58.01,58.1,35896.0,47.635,47.635,47.5285,47.6022,35896.0
2017-05-18 11:00:00,58.1,58.22,58.08,58.16,26429.0,47.6022,47.7006,47.5859,47.6514,26429.0
2017-05-18 11:10:00,58.15,58.16,58.07,58.14,25160.0,47.6432,47.6514,47.5777,47.635,25160.0
2017-05-18 11:20:00,58.13,58.31,58.11,58.27,31050.0,47.6268,47.7743,47.6104,47.7415,31050.0
2017-05-18 11:30:00,58.26,58.29,58.05,58.08,52113.0,47.7333,47.7579,47.5613,47.5859,52113.0
2017-05-18 11:40:00,58.09,58.19,58.01,58.19,32874.0,47.5941,47.676,47.5285,47.676,32874.0
2017-05-18 11:50:00,58.19,58.23,58.1,58.11,25602.0,47.676,47.7088,47.6022,47.6104,25602.0
2017-05-18 12:00:00,58.12,58.22,58.12,58.13,39630.0,47.6186,47.7006,47.6186,47.6268,39630.0
2017-05-18 12:10:00,58.14,58.19,58.12,58.15,36469.0,47.635,47.676,47.6186,47.6432,36469.0
2017-05-18 12:20:00,58.15,58.31,58.15,58.27,37490.0,47.6432,47.7743,47.6432,47.7415,37490.0
2017-05-18 12:30:00,58.25,58.33,58.22,58.31,39441.0,47.7251,47.7907,47.7006,47.7743,39441.0
2017-05-18 12:40:00,58.31,58.34,58.23,58.31,65214.0,47.7743,47.7989,47.7088,47.7743,65214.0
2017-05-18 12:50:00,58.31,58.31,58.22,58.27,35784.0,47.7743,47.7743,47.7006,47.7415,35784.0
2017-05-18 13:00:00,58.28,58.28,58.16,58.19,24534.0,47.7497,47.7497,47.6514,47.676,24534.0
2017-05-18 13:10:00,58.2,58.33,58.16,58.29,52560.0,47.6842,47.7907,47.6514,47.7579,52560.0
2017-05-18 13:20:00,58.28,58.3,58.18,58.2,26621.0,47.7497,47.7661,47.6678,47.6842,26621.0
2017-05-18 13:30:00,58.2,58.3,58.16,58.29,44169.0,47.6842,47.7661,47.6514,47.7579,44169.0
2017-05-18 13:40:00,58.29,58.3,58.21,58.23,26201.0,47.7579,47.7661,47.6924,47.7088,26201.0
2017-05-18 13:50:00,58.23,58.43,58.21,58.37,47379.0,47.7088,47.8726,47.6924,47.8235,47379.0
2017-05-18 14:00:00,58.37,58.59,58.37,58.59,80249.0,47.8235,48.0037,47.8235,48.0037,80249.0
2017-05-18 14:10:00,58.6,58.61,58.43,58.49,34266.0,48.0119,48.0201,47.8726,47.9218,34266.0
2017-05-18 14:20:00,58.49,58.59,58.48,58.48,38435.0,47.9218,48.0037,47.9136,47.9136,38435.0
2017-05-18 14:30:00,58.48,58.66,58.48,58.58,42835.0,47.9136,48.0611,47.9136,47.9955,42835.0
2017-05-18 14:40:00,58.58,58.6,58.48,58.55,42666.0,47.9955,48.0119,47.9136,47.9709,42666.0
2017-05-18 14:50:00,58.56,58.61,58.5,58.52,46303.0,47.9791,48.0201,47.93,47.9464,46303.0
2017-05-18 15:00:00,58.52,58.58,58.49,58.57,64654.0,47.9464,47.9955,47.9218,47.9873,64654.0
2017-05-18 15:10:00,58.57,58.62,58.47,58.5,71536.0,47.9873,48.0283,47.9054,47.93,71536.0
2017-05-18 15:20:00,58.5,58.51,58.42,58.49,63577.0,47.93,47.9382,47.8644,47.9218,63577.0
2017-05-18 15:30:00,58.48,58.5,58.4,58.49,175499.0,47.9136,47.93,47.848,47.9218,175499.0
2017-05-18 15:40:00,58.49,58.55,58.44,58.54,152000.0,47.9218,47.9709,47.8808,47.9627,152000.0
2017-05-18 15:50:00,58.53,58.6,58.42,58.44,433009.0,47.9546,48.0119,47.8644,47.8808,433009.0
2017-05-19 09:30:00,58.74,58.78,58.57,58.78,260605.0,48.1266,48.1594,47.9873,48.1594,260605.0
2017-05-19 09:40:00,58.77,58.98,58.73,58.96,50761.0,48.1512,48.3232,48.1184,48.3069,50761.0
2017-05-19 09:50:00,58.94,59.02,58.8,58.87,49374.0,48.2905,48.356,48.1758,48.2331,49374.0
2017-05-19 10:00:00,58.86,58.97,58.84,58.86,30568.0,48.2249,48.3151,48.2085,48.2249,30568.0
2017-05-19 10:10:00,58.86,59.15,58.86,59.07,40440.0,48.2249,48.4625,48.2249,48.397,40440.0
2017-05-19 10:20:00,59.07,59.19,59.05,59.15,55454.0,48.397,48.4953,48.3806,48.4625,55454.0
2017-05-19 10:30:00,59.15,59.17,59.05,59.13,33145.0,48.4625,48.4789,48.3806,48.4461,33145.0
2017-05-19 10:40:00,59.13,59.18,59.05,59.12,36652.0,48.4461,48.4871,48.3806,48.438,36652.0
2017-05-19 10:50:00,59.12,59.26,59.1,59.17,35411.0,48.438,48.5527,48.4216,48.4789,35411.0
2017-05-19 11:00:00,59.17,59.25,59.08,59.24,63719.0,48.4789,48.5445,48.4052,48.5363,63719.0
2017-05-19 11:10:00,59.23,59.23,59.09,59.12,63120.0,48.5281,48.5281,48.4134,48.438,63120.0
2017-05-19 11:20:00,59.12,59.22,59.1,59.21,37010.0,48.438,48.5199,48.4216,48.5117,37010.0
2017-05-19 11:30:00,59.21,59.21,59.13,59.16,48675.0,48.5117,48.5117,48.4461,48.4707,48675.0
2017-05-19 11:40:00,59.15,59.19,59.13,59.16,38963.0,48.4625,48.4953,48.4461,48.4707,38963.0
2017-05-19 11:50:00,59.15,59.18,59.14,59.18,30311.0,48.4625,48.4871,48.4543,48.4871,30311.0
2017-05-19 12:00:00,59.19,59.29,59.19,59.23,29938.0,48.4953,48.5772,48.4953,48.5281,29938.0
2017-05-19 12:10:00,59.23,59.28,59.2,59.25,33610.0,48.5281,48.569,48.5035,48.5445,33610.0
2017-05-19 12:20:00,59.26,59.31,59.23,59.28,28391.0,48.5527,48.5936,48.5281,48.569,28391.0
2017-05-19 12:30:00,59.28,59.35,59.26,59.29,26622.0,48.569,48.6264,48.5527,48.5772,26622.0
2017-05-19 12:40:00,59.3,59.33,59.27,59.32,27793.0,48.5854,48.61,48.5608,48.6018,27793.0
2017-05-19 12:50:00,59.32,59.41,59.31,59.38,38868.0,48.6018,48.6756,48.5936,48.651,38868.0
2017-05-19 13:00:00,59.38,59.39,59.27,59.28,32477.0,48.651,48.6592,48.5608,48.569,32477.0
2017-05-19 13:10:00,59.27,59.37,59.27,59.36,33449.0,48.5608,48.6428,48.5608,48.6346,33449.0
2017-05-19 13:20:00,59.35,59.43,59.34,59.42,47965.0,48.6264,48.6919,48.6182,48.6837,47965.0
2017-05-19 13:30:00,59.42,59.44,59.38,59.43,36912.0,48.6837,48.7001,48.651,48.6919,36912.0
2017-05-19 13:40:00,59.43,59.45,59.38,59.45,33810.0,48.6919,48.7083,48.651,48.7083,33810.0
2017-05-19 13:50:00,59.44,59.51,59.44,59.5,51237.0,48.7001,48.7575,48.7001,48.7493,51237.0
2017-05-19 14:00:00,59.5,59.56,59.46,59.48,51262.0,48.7493,48.7985,48.7165,48.7329,51262.0
2017-05-19 14:10:00,59.48,59.54,59.47,59.51,45930.0,48.7329,48.7821,48.7247,48.7575,45930.0
2017-05-19 14:20:00,59.52,59.53,59.46,59.52,43815.0,48.7657,48.7739,48.7165,48.7657,43815.0
2017-05-19 14:30:00,59.51,59.62,59.5,59.6,78783.0,48.7575,48.8476,48.7493,48.8312,78783.0
2017-05-19 14:40:00,59.6,59.65,59.53,59.54,64810.0,48.8312,48.8722,48.7739,48.7821,64810.0
2017-05-19 14:50:00,59.54,59.6,59.54,59.55,68225.0,48.7821,48.8312,48.7821,48.7903,68225.0
2017-05-19 15:00:00,59.55,59.56,59.35,59.36,97680.0,48.7903,48.7985,48.6264,48.6346,97680.0
2017-05-19 15:10:00,59.36,59.51,59.34,59.48,151540.0,48.6346,48.7575,48.6182,48.7329,151540.0
2017-05-19 15:20:00,59.49,59.52,59.41,59.42,88763.0,48.7411,48.7657,48.6756,48.6837,88763.0
2017-05-19 15:30:00,59.41,59.42,59.33,59.42,107017.0,48.6756,48.6837,48.61,48.6837,107017.0
2017-05-19 15:40:00,59.42,59.48,59.31,59.38,180316.0,48.6837,48.7329,48.5936,48.651,180316.0
2017-05-19 15:50:00,59.38,59.43,59.37,59.4,327362.0,48.651,48.6919,48.6428,48.6674,327362.0
2017-05-22 09:30:00,59.55,59.83,59.49,59.77,94849.0,48.7903,49.0197,48.7411,48.9705,94849.0
2017-05-22 09:40:00,59.78,59.9,59.53,59.88,98262.0,48.9787,49.077,48.7739,49.0606,98262.0
2017-05-22 09:50:00,59.88,59.91,59.73,59.81,56735.0,49.0606,49.0852,48.9377,49.0033,56735.0
2017-05-22 10:00:00,59.81,59.83,59.67,59.75,65677.0,49.0033,49.0197,48.8886,48.9541,65677.0
2017-05-22 10:10:00,59.74,59.8,59.67,59.8,43394.0,48.9459,48.9951,48.8886,48.9951,43394.0
2017-05-22 10:20:00,59.8,59.81,59.67,59.75,30714.0,48.9951,49.0033,48.8886,48.9541,30714.0
2017-05-22 10:30:00,59.78,59.78,59.6,59.67,45523.0,48.9787,48.9787,48.8312,48.8886,45523.0
2017-05-22 10:40:00,59.67,59.67,59.52,59.55,44305.0,48.8886,48.8886,48.7657,48.7903,44305.0
2017-05-22 10:50:00,59.55,59.64,59.54,59.64,37131.0,48.7903,48.864,48.7821,48.864,37131.0
2017-05-22 11:00:00,59.63,59.67,59.56,59.65,53721.0,48.8558,48.8886,48.7985,48.8722,53721.0
2017-05-22 11:10:00,59.64,59.71,59.63,59.7,35507.0,48.864,48.9213,48.8558,48.9132,35507.0
2017-05-22 11:20:00,59.71,59.76,59.65,59.71,52991.0,48.9213,48.9623,48.8722,48.9213,52991.0
2017-05-22 11:30:00,59.71,59.73,59.59,59.67,64574.0,48.9213,48.9377,48.823,48.8886,64574.0
2017-05-22 11:40:00,59.67,59.68,59.6,59.68,73387.0,48.8886,48.8968,48.8312,48.8968,73387.0
2017-05-22 11:50:00,59.68,59.75,59.67,59.74,45324.0,48.8968,48.9541,48.8886,48.9459,45324.0
2017-05-22 12:00:00,59.75,59.8,59.7,59.71,40030.0,48.9541,48.9951,48.9132,48.9213,40030.0
2017-05-22 12:10:00,59.71,59.81,59.7,59.7,102765.0,48.9213,49.0033,48.9132,48.9132,102765.0
2017-05-22 12:20:00,59.7,59.74,59.67,59.69,78258.0,48.9132,48.9459,48.8886,48.905,78258.0
2017-05-22 12:30:00,59.7,59.71,59.64,59.66,86606.0,48.9132,48.9213,48.864,48.8804,86606.0
2017-05-22 12:40:00,59.67,59.7,59.63,59.64,74289.0,48.8886,48.9132,48.8558,48.864,74289.0
2017-05-22 12:50:00,59.64,59.64,59.54,59.57,35970.0,48.864,48.864,48.7821,48.8066,35970.0
2017-05-22 13:00:00,59.56,59.6,59.53,59.58,27485.0,48.7985,48.8312,48.7739,48.8148,27485.0
2017-05-22 13:10:00,59.59,59.61,59.54,59.61,73732.0,48.823,48.8394,48.7821,48.8394,73732.0
2017-05-22 13:20:00,59.61,59.68,59.6,59.66,35317.0,48.8394,48.8968,48.8312,48.8804,35317.0
2017-05-22 13:30:00,59.66,59.69,59.61,59.67,37492.0,48.8804,48.905,48.8394,48.8886,37492.0
2017-05-22 13:40:00,59.67,59.69,59.63,59.64,24039.0,48.8886,48.905,48.8558,48.864,24039.0
2017-05-22 13:50:00,59.65,59.69,59.62,59.64,28530.0,48.8722,48.905,48.8476,48.864,28530.0
2017-05-22 14:00:00,59.65,59.66,59.59,59.6,159703.0,48.8722,48.8804,48.823,48.8312,159703.0
2017-05-22 14:10:00,59.59,59.62,59.57,59.6,139591.0,48.823,48.8476,48.8066,48.8312,139591.0
2017-05-22 14:20:00,59.59,59.6,59.53,59.6,57755.0,48.823,48.8312,48.7739,48.8312,57755.0
2017-05-22 14:30:00,59.6,59.6,59.54,59.59,60220.0,48.8312,48.8312,48.7821,48.823,60220.0
2017-05-22 14:40:00,59.6,59.61,59.53,59.57,85131.0,48.8312,48.8394,48.7739,48.8066,85131.0
2017-05-22 14:50:00,59.56,59.58,59.5,59.52,47641.0,48.7985,48.8148,48.7493,48.7657,47641.0
2017-05-22 15:00:00,59.52,59.56,59.5,59.54,47533.0,48.7657,48.7985,48.7493,48.7821,47533.0
2017-05-22 15:10:00,59.54,59.57,59.52,59.52,44036.0,48.7821,48.8066,48.7657,48.7657,44036.0
2017-05-22 15:20:00,59.52,59.54,59.47,59.5,89057.0,48.7657,48.7821,48.7247,48.7493,89057.0
2017-05-22 15:30:00,59.49,59.55,59.48,59.51,95115.0,48.7411,48.7903,48.7329,48.7575,95115.0
2017-05-22 15:40:00,59.52,59.54,59.46,59.51,151641.0,48.7657,48.7821,48.7165,48.7575,151641.0
2017-05-22 15:50:00,59.5,59.55,59.44,59.48,324837.0,48.7493,48.7903,48.7001,48.7329,324837.0
2017-05-23 09:30:00,59.57,59.66,59.4,59.41,59340.0,48.8066,48.8804,48.6674,48.6756,59340.0
2017-05-23 09:40:00,59.38,59.47,59.24,59.27,94628.0,48.651,48.7247,48.5363,48.5608,94628.0
2017-05-23 09:50:00,59.27,59.36,59.16,59.2,51244.0,48.5608,48.6346,48.4707,48.5035,51244.0
2017-05-23 10:00:00,59.19,59.2,59.08,59.16,47786.0,48.4953,48.5035,48.4052,48.4707,47786.0
2017-05-23 10:10:00,59.16,59.23,59.06,59.15,73824.0,48.4707,48.5281,48.3888,48.4625,73824.0
2017-05-23 10:20:00,59.15,59.35,59.15,59.3,239721.0,48.4625,48.6264,48.4625,48.5854,239721.0
2017-05-23 10:30:00,59.3,59.39,59.28,59.31,147320.0,48.5854,48.6592,48.569,48.5936,147320.0
2017-05-23 10:40:00,59.33,59.35,59.26,59.28,62575.0,48.61,48.6264,48.5527,48.569,62575.0
2017-05-23 10:50:00,59.29,59.55,59.28,59.55,89154.0,48.5772,48.7903,48.569,48.7903,89154.0
2017-05-23 11:00:00,59.55,59.58,59.49,59.57,96543.0,48.7903,48.8148,48.7411,48.8066,96543.0
2017-05-23 11:10:00,59.56,59.58,59.49,59.58,54405.0,48.7985,48.8148,48.7411,48.8148,54405.0
2017-05-23 11:20:00,59.57,59.58,59.53,59.55,40908.0,48.8066,48.8148,48.7739,48.7903,40908.0
2017-05-23 11:30:00,59.55,59.61,59.53,59.54,47236.0,48.7903,48.8394,48.7739,48.7821,47236.0
2017-05-23 11:40:00,59.54,59.62,59.5,59.52,37358.0,48.7821,48.8476,48.7493,48.7657,37358.0
2017-05-23 11:50:00,59.53,59.55,59.41,59.41,68939.0,48.7739,48.7903,48.6756,48.6756,68939.0
2017-05-23 12:00:00,59.4,59.47,59.38,59.4,42082.0,48.6674,48.7247,48.651,48.6674,42082.0
2017-05-23 12:10:00,59.4,59.41,59.31,59.32,173389.0,48.6674,48.6756,48.5936,48.6018,173389.0
2017-05-23 12:20:00,59.31,59.33,59.24,59.24,27694.0,48.5936,48.61,48.5363,48.5363,27694.0
2017-05-23 12:30:00,59.24,59.28,59.21,59.28,29550.0,48.5363,48.569,48.5117,48.569,29550.0
2017-05-23 12:40:00,59.28,59.29,59.23,59.26,28323.0,48.569,48.5772,48.5281,48.5527,28323.0
2017-05-23 12:50:00,59.26,59.34,59.24,59.3,56962.0,48.5527,48.6182,48.5363,48.5854,56962.0
2017-05-23 13:00:00,59.31,59.39,59.3,59.36,149742.0,48.5936,48.6592,48.5854,48.6346,149742.0
2017-05-23 13:10:00,59.36,59.42,59.35,59.36,30918.0,48.6346,48.6837,48.6264,48.6346,30918.0
2017-05-23 13:20:00,59.36,59.4,59.3,59.32,38872.0,48.6346,48.6674,48.5854,48.6018,38872.0
2017-05-23 13:30:00,59.31,59.32,59.29,59.31,16970.0,48.5936,48.6018,48.5772,48.5936,16970.0
2017-05-23 13:40:00,59.31,59.32,59.27,59.31,17445.0,48.5936,48.6018,48.5608,48.5936,17445.0
2017-05-23 13:50:00,59.32,59.32,59.26,59.28,64763.0,48.6018,48.6018,48.5527,48.569,64763.0
2017-05-23 14:00:00,59.28,59.31,59.25,59.27,31921.0,48.569,48.5936,48.5445,48.5608,31921.0
2017-05-23 14:10:00,59.27,59.27,59.19,59.19,17853.0,48.5608,48.5608,48.4953,48.4953,17853.0
2017-05-23 14:20:00,59.19,59.23,59.18,59.19,25284.0,48.4953,48.5281,48.4871,48.4953,25284.0
2017-05-23 14:30:00,59.2,59.29,59.19,59.29,38192.0,48.5035,48.5772,48.4953,48.5772,38192.0
2017-05-23 14:40:00,59.29,59.33,59.26,59.31,38643.0,48.5772,48.61,48.5527,48.5936,38643.0
2017-05-23 14:50:00,59.32,59.33,59.29,59.33,35609.0,48.6018,48.61,48.5772,48.61,35609.0
2017-05-23 15:00:00,59.33,59.33,59.28,59.28,38687.0,48.61,48.61,48.569,48.569,38687.0
2017-05-23 15:10:00,59.29,59.3,59.22,59.26,85331.0,48.5772,48.5854,48.5199,48.5527,85331.0
2017-05-23 15:20:00,59.26,59.28,59.22,59.22,96135.0,48.5527,48.569,48.5199,48.5199,96135.0
2017-05-23 15:30:00,59.22,59.23,59.15,59.22,107694.0,48.5199,48.5281,48.4625,48.5199,107694.0
2017-05-23 15:40:00,59.21,59.31,59.19,59.29,180331.0,48.5117,48.5936,48.4953,48.5772,180331.0
2017-05-23 15:50:00,59.29,59.29,59.23,59.25,215627.0,48.5772,48.5772,48.5281,48.5445,215627.0
2017-05-24 09:30:00,59.49,59.8,59.34,59.69,155866.0,48.7411,48.9951,48.6182,48.905,155866.0
2017-05-24 09:40:00,59.72,60.07,59.6,60.07,166949.0,48.9295,49.2163,48.8312,49.2163,166949.0
2017-05-24 09:50:00,60.07,60.15,59.94,60.06,77839.0,49.2163,49.2818,49.1098,49.2081,77839.0
2017-05-24 10:00:00,60.09,60.11,60.01,60.09,46793.0,49.2327,49.2491,49.1671,49.2327,46793.0
2017-05-24 10:10:00,60.1,60.22,60.03,60.21,85253.0,49.2409,49.3392,49.1835,49.331,85253.0
2017-05-24 10:20:00,60.2,60.44,60.19,60.31,125504.0,49.3228,49.5194,49.3146,49.4129,125504.0
2017-05-24 10:30:00,60.31,60.45,60.24,60.39,234958.0,49.4129,49.5276,49.3556,49.4785,234958.0
2017-05-24 10:40:00,60.38,60.38,60.11,60.11,127373.0,49.4703,49.4703,49.2491,49.2491,127373.0
2017-05-24 10:50:00,60.11,60.2,60.09,60.11,68169.0,49.2491,49.3228,49.2327,49.2491,68169.0
2017-05-24 11:00:00,60.11,60.21,60.11,60.2,65154.0,49.2491,49.331,49.2491,49.3228,65154.0
2017-05-24 11:10:00,60.2,60.27,60.19,60.26,63181.0,49.3228,49.3802,49.3146,49.372,63181.0
2017-05-24 11:20:00,60.26,60.36,60.26,60.28,53707.0,49.372,49.4539,49.372,49.3884,53707.0
2017-05-24 11:30:00,60.29,60.31,60.19,60.23,109504.0,49.3966,49.4129,49.3146,49.3474,109504.0
2017-05-24 11:40:00,60.24,60.29,60.16,60.17,68454.0,49.3556,49.3966,49.29,49.2982,68454.0
2017-05-24 11:50:00,60.16,60.17,59.88,59.89,71828.0,49.29,49.2982,49.0606,49.0688,71828.0
2017-05-24 12:00:00,59.9,59.9,59.76,59.76,80273.0,49.077,49.077,48.9623,48.9623,80273.0
2017-05-24 12:10:00,59.76,59.79,59.68,59.74,90981.0,48.9623,48.9869,48.8968,48.9459,90981.0
2017-05-24 12:20:00,59.73,59.87,59.73,59.84,80552.0,48.9377,49.0524,48.9377,49.0279,80552.0
2017-05-24 12:30:00,59.84,59.84,59.72,59.74,34905.0,49.0279,49.0279,48.9295,48.9459,34905.0
2017-05-24 12:40:00,59.75,59.76,59.67,59.73,31542.0,48.9541,48.9623,48.8886,48.9377,31542.0
2017-05-24 12:50:00,59.73,59.75,59.68,59.71,23616.0,48.9377,48.9541,48.8968,48.9213,23616.0
2017-05-24 13:00:00,59.72,59.73,59.66,59.71,23992.0,48.9295,48.9377,48.8804,48.9213,23992.0
2017-05-24 13:10:00,59.71,59.73,59.64,59.65,29869.0,48.9213,48.9377,48.864,48.8722,29869.0
2017-05-24 13:20:00,59.65,59.68,59.6,59.66,34631.0,48.8722,48.8968,48.8312,48.8804,34631.0
2017-05-24 13:30:00,59.66,59.73,59.66,59.72,26066.0,48.8804,48.9377,48.8804,48.9295,26066.0
2017-05-24 13:40:00,59.71,59.71,59.62,59.62,25775.0,48.9213,48.9213,48.8476,48.8476,25775.0
2017-05-24 13:50:00,59.62,59.65,59.6,59.62,20656.0,48.8476,48.8722,48.8312,48.8476,20656.0
2017-05-24 14:00:00,59.61,59.65,59.51,59.63,49740.0,48.8394,48.8722,48.7575,48.8558,49740.0
2017-05-24 14:10:00,59.62,59.79,59.59,59.79,56496.0,48.8476,48.9869,48.823,48.9869,56496.0
2017-05-24 14:20:00,59.79,59.81,59.7,59.71,36538.0,48.9869,49.0033,48.9132,48.9213,36538.0
2017-05-24 14:30:00,59.7,59.71,59.65,59.66,40473.0,48.9132,48.9213,48.8722,48.8804,40473.0
2017-05-24 14:40:00,59.66,59.75,59.65,59.74,35341.0,48.8804,48.9541,48.8722,48.9459,35341.0
2017-05-24 14:50:00,59.74,59.75,59.69,59.73,44259.0,48.9459,48.9541,48.905,48.9377,44259.0
2017-05-24 15:00:00,59.73,59.74,59.66,59.67,66708.0,48.9377,48.9459,48.8804,48.8886,66708.0
2017-05-24 15:10:00,59.67,59.74,59.66,59.72,57517.0,48.8886,48.9459,48.8804,48.9295,57517.0
2017-05-24 15:20:00,59.73,59.83,59.71,59.8,66404.0,48.9377,49.0197,48.9213,48.9951,66404.0
2017-05-24 15:30:00,59.81,59.85,59.75,59.77,74821.0,49.0033,49.0361,48.9541,48.9705,74821.0
2017-05-24 15:40:00,59.78,59.83,59.75,59.78,89580.0,48.9787,49.0197,48.9541,48.9787,89580.0
2017-05-24 15:50:00,59.79,59.81,59.74,59.77,225079.0,48.9869,49.0033,48.9459,48.9705,225079.0
2017-05-25 09:30:00,59.79,59.81,59.4,59.43,105310.0,48.9869,49.0033,48.6674,48.6919,105310.0
2017-05-25 09:40:00,59.4,59.65,59.37,59.55,51823.0,48.6674,48.8722,48.6428,48.7903,51823.0
2017-05-25 09:50:00,59.55,59.66,59.5,59.54,65002.0,48.7903,48.8804,48.7493,48.7821,65002.0
2017-05-25 10:00:00,59.55,59.55,59.47,59.5,31381.0,48.7903,48.7903,48.7247,48.7493,31381.0
2017-05-25 10:10:00,59.51,59.72,59.49,59.5,41605.0,48.7575,48.9295,48.7411,48.7493,41605.0
2017-05-25 10:20:00,59.5,59.56,59.49,59.54,38254.0,48.7493,48.7985,48.7411,48.7821,38254.0
2017-05-25 10:30:00,59.55,59.61,59.46,59.52,36076.0,48.7903,48.8394,48.7165,48.7657,36076.0
2017-05-25 10:40:00,59.52,59.65,59.47,59.64,58949.0,48.7657,48.8722,48.7247,48.864,58949.0
2017-05-25 10:50:00,59.64,59.7,59.5,59.51,51602.0,48.864,48.9132,48.7493,48.7575,51602.0
2017-05-25 11:00:00,59.5,59.62,59.5,59.6,33360.0,48.7493,48.8476,48.7493,48.8312,33360.0
2017-05-25 11:10:00,59.6,59.63,59.49,59.57,47316.0,48.8312,48.8558,48.7411,48.8066,47316.0
2017-05-25 11:20:00,59.58,59.62,59.48,59.55,38079.0,48.8148,48.8476,48.7329,48.7903,38079.0
2017-05-25 11:30:00,59.56,59.58,59.37,59.39,48328.0,48.7985,48.8148,48.6428,48.6592,48328.0
2017-05-25 11:40:00,59.39,59.4,59.26,59.34,46810.0,48.6592,48.6674,48.5527,48.6182,46810.0
2017-05-25 11:50:00,59.35,59.37,59.21,59.21,29071.0,48.6264,48.6428,48.5117,48.5117,29071.0
2017-05-25 12:00:00,59.21,59.25,59.16,59.2,43797.0,48.5117,48.5445,48.4707,48.5035,43797.0
2017-05-25 12:10:00,59.2,59.2,58.95,59.04,98682.0,48.5035,48.5035,48.2987,48.3724,98682.0
2017-05-25 12:20:00,59.04,59.19,59.03,59.16,64981.0,48.3724,48.4953,48.3642,48.4707,64981.0
2017-05-25 12:30:00,59.15,59.33,59.15,59.26,39507.0,48.4625,48.61,48.4625,48.5527,39507.0
2017-05-25 12:40:00,59.27,59.28,59.2,59.22,33253.0,48.5608,48.569,48.5035,48.5199,33253.0
2017-05-25 12:50:00,59.22,59.23,59.17,59.2,47947.0,48.5199,48.5281,48.4789,48.5035,47947.0
2017-05-25 13:00:00,59.2,59.22,59.15,59.19,28472.0,48.5035,48.5199,48.4625,48.4953,28472.0
2017-05-25 13:10:00,59.19,59.22,59.14,59.2,30071.0,48.4953,48.5199,48.4543,48.5035,30071.0
2017-05-25 13:20:00,59.2,59.26,59.2,59.23,28634.0,48.5035,48.5527,48.5035,48.5281,28634.0
2017-05-25 13:30:00,59.23,59.23,59.17,59.18,26536.0,48.5281,48.5281,48.4789,48.4871,26536.0
2017-05-25 13:40:00,59.18,59.24,59.16,59.19,30396.0,48.4871,48.5363,48.4707,48.4953,30396.0
2017-05-25 13:50:00,59.19,59.26,59.18,59.23,40267.0,48.4953,48.5527,48.4871,48.5281,40267.0
2017-05-25 14:00:00,59.23,59.24,59.12,59.2,152924.0,48.5281,48.5363,48.438,48.5035,152924.0
2017-05-25 14:10:00,59.2,59.22,59.15,59.17,42222.0,48.5035,48.5199,48.4625,48.4789,42222.0
2017-05-25 14:20:00,59.16,59.22,59.15,59.18,50654.0,48.4707,48.5199,48.4625,48.4871,50654.0
2017-05-25 14:30:00,59.17,59.24,59.16,59.23,43812.0,48.4789,48.5363,48.4707,48.5281,43812.0
2017-05-25 14:40:00,59.23,59.25,59.19,59.21,60740.0,48.5281,48.5445,48.4953,48.5117,60740.0
2017-05-25 14:50:00,59.22,59.23,59.15,59.17,46462.0,48.5199,48.5281,48.4625,48.4789,46462.0
2017-05-25 15:00:00,59.17,59.27,59.17,59.23,58602.0,48.4789,48.5608,48.4789,48.5281,58602.0
2017-05-25 15:10:00,59.23,59.28,59.2,59.23,69938.0,48.5281,48.569,48.5035,48.5281,69938.0
2017-05-25 15:20:00,59.23,59.24,59.2,59.21,62690.0,48.5281,48.5363,48.5035,48.5117,62690.0
2017-05-25 15:30:00,59.2,59.24,59.19,59.22,77382.0,48.5035,48.5363,48.4953,48.5199,77382.0
2017-05-25 15:40:00,59.22,59.36,59.21,59.31,118002.0,48.5199,48.6346,48.5117,48.5936,118002.0
2017-05-25 15:50:00,59.32,59.33,59.2,59.26,468385.0,48.6018,48.61,48.5035,48.5527,468385.0
2017-05-26 09:30:00,59.11,59.15,58.77,58.81,138600.0,48.4298,48.4625,48.1512,48.184,138600.0
2017-05-26 09:40:00,58.8,58.91,58.78,58.89,130888.0,48.1758,48.2659,48.1594,48.2495,130888.0
2017-05-26 09:50:00,58.88,59.14,58.83,59.13,75335.0,48.2413,48.4543,48.2004,48.4461,75335.0
2017-05-26 10:00:00,59.09,59.12,58.87,58.89,35039.0,48.4134,48.438,48.2331,48.2495,35039.0
2017-05-26 10:10:00,58.87,58.92,58.83,58.85,82655.0,48.2331,48.2741,48.2004,48.2167,82655.0
2017-05-26 10:20:00,58.85,58.88,58.78,58.8,182808.0,48.2167,48.2413,48.1594,48.1758,182808.0
2017-05-26 10:30:00,58.81,58.85,58.74,58.75,82165.0,48.184,48.2167,48.1266,48.1348,82165.0
2017-05-26 10:40:00,58.74,58.77,58.68,58.71,77404.0,48.1266,48.1512,48.0775,48.102,77404.0
2017-05-26 10:50:00,58.71,58.73,58.61,58.67,59205.0,48.102,48.1184,48.0201,48.0693,59205.0
2017-05-26 11:00:00,58.68,58.77,58.67,58.77,38199.0,48.0775,48.1512,48.0693,48.1512,38199.0
2017-05-26 11:10:00,58.78,58.78,58.71,58.71,24182.0,48.1594,48.1594,48.102,48.102,24182.0
2017-05-26 11:20:00,58.7,58.76,58.69,58.75,27685.0,48.0938,48.143,48.0856,48.1348,27685.0
2017-05-26 11:30:00,58.75,58.78,58.64,58.66,39461.0,48.1348,48.1594,48.0447,48.0611,39461.0
2017-05-26 11:40:00,58.66,58.71,58.65,58.71,26875.0,48.0611,48.102,48.0529,48.102,26875.0
2017-05-26 11:50:00,58.71,58.71,58.58,58.6,27692.0,48.102,48.102,47.9955,48.0119,27692.0
2017-05-26 12:00:00,58.6,58.76,58.6,58.74,34503.0,48.0119,48.143,48.0119,48.1266,34503.0
2017-05-26 12:10:00,58.75,58.79,58.72,58.77,34694.0,48.1348,48.1676,48.1102,48.1512,34694.0
2017-05-26 12:20:00,58.77,58.78,58.74,58.76,22854.0,48.1512,48.1594,48.1266,48.143,22854.0
2017-05-26 12:30:00,58.76,58.82,58.73,58.82,20875.0,48.143,48.1922,48.1184,48.1922,20875.0
2017-05-26 12:40:00,58.82,58.85,58.81,58.82,16965.0,48.1922,48.2167,48.184,48.1922,16965.0
2017-05-26 12:50:00,58.82,58.82,58.79,58.8,20314.0,48.1922,48.1922,48.1676,48.1758,20314.0
2017-05-26 13:00:00,58.8,58.81,58.76,58.79,31906.0,48.1758,48.184,48.143,48.1676,31906.0
2017-05-26 13:10:00,58.79,58.83,58.78,58.8,18304.0,48.1676,48.2004,48.1594,48.1758,18304.0
2017-05-26 13:20:00,58.8,58.81,58.75,58.76,26805.0,48.1758,48.184,48.1348,48.143,26805.0
2017-05-26 13:30:00,58.76,58.79,58.72,58.74,20133.0,48.143,48.1676,48.1102,48.1266,20133.0
2017-05-26 13:40:00,58.74,58.76,58.72,58.72,21376.0,48.1266,48.143,48.1102,48.1102,21376.0
2017-05-26 13:50:00,58.72,58.73,58.7,58.7,33292.0,48.1102,48.1184,48.0938,48.0938,33292.0
2017-05-26 14:00:00,58.71,58.75,58.7,58.75,26966.0,48.102,48.1348,48.0938,48.1348,26966.0
2017-05-26 14:10:00,58.75,58.77,58.72,58.72,33156.0,48.1348,48.1512,48.1102,48.1102,33156.0
2017-05-26 14:20:00,58.72,58.75,58.72,58.74,21153.0,48.1102,48.1348,48.1102,48.1266,21153.0
2017-05-26 14:30:00,58.74,58.75,58.72,58.73,24955.0,48.1266,48.1348,48.1102,48.1184,24955.0
2017-05-26 14:40:00,58.73,58.73,58.7,58.72,15179.0,48.1184,48.1184,48.0938,48.1102,15179.0
2017-05-26 14:50:00,58.72,58.79,58.7,58.74,37374.0,48.1102,48.1676,48.0938,48.1266,37374.0
2017-05-26 15:00:00,58.75,58.81,58.72,58.76,53290.0,48.1348,48.184,48.1102,48.143,53290.0
2017-05-26 15:10:00,58.76,58.82,58.76,58.79,26756.0,48.143,48.1922,48.143,48.1676,26756.0
2017-05-26 15:20:00,58.79,58.8,58.75,58.76,45120.0,48.1676,48.1758,48.1348,48.143,45120.0
2017-05-26 15:30:00,58.76,58.81,58.76,58.78,54638.0,48.143,48.184,48.143,48.1594,54638.0
2017-05-26 15:40:00,58.79,58.85,58.78,58.83,107152.0,48.1676,48.2167,48.1594,48.2004,107152.0
2017-05-26 15:50:00,58.84,58.93,58.82,58.91,346949.0,48.2085,48.2823,48.1922,48.2659,346949.0
2017-05-30 09:30:00,58.79,58.85,58.59,58.72,57892.0,48.1676,48.2167,48.0037,48.1102,57892.0
2017-05-30 09:40:00,58.69,58.97,58.63,58.8,178186.0,48.0856,48.3151,48.0365,48.1758,178186.0
2017-05-30 09:50:00,58.8,58.95,58.77,58.92,37856.0,48.1758,48.2987,48.1512,48.2741,37856.0
2017-05-30 10:00:00,58.92,58.92,58.72,58.77,25415.0,48.2741,48.2741,48.1102,48.1512,25415.0
2017-05-30 10:10:00,58.76,58.81,58.6,58.63,348873.0,48.143,48.184,48.0119,48.0365,348873.0
2017-05-30 10:20:00,58.63,58.78,58.61,58.69,40422.0,48.0365,48.1594,48.0201,48.0856,40422.0
2017-05-30 10:30:00,58.69,58.87,58.69,58.85,38272.0,48.0856,48.2331,48.0856,48.2167,38272.0
2017-05-30 10:40:00,58.84,58.92,58.84,58.87,47348.0,48.2085,48.2741,48.2085,48.2331,47348.0
2017-05-30 10:50:00,58.87,58.91,58.84,58.86,24259.0,48.2331,48.2659,48.2085,48.2249,24259.0
2017-05-30 11:00:00,58.86,58.95,58.86,58.89,35196.0,48.2249,48.2987,48.2249,48.2495,35196.0
2017-05-30 11:10:00,58.89,58.91,58.84,58.89,27426.0,48.2495,48.2659,48.2085,48.2495,27426.0
2017-05-30 11:20:00,58.89,58.92,58.83,58.91,33362.0,48.2495,48.2741,48.2004,48.2659,33362.0
2017-05-30 11:30:00,58.91,58.94,58.86,58.86,33524.0,48.2659,48.2905,48.2249,48.2249,33524.0
2017-05-30 11:40:00,58.86,58.92,58.83,58.9,34289.0,48.2249,48.2741,48.2004,48.2577,34289.0
2017-05-30 11:50:00,58.9,58.92,58.86,58.86,24457.0,48.2577,48.2741,48.2249,48.2249,24457.0
2017-05-30 12:00:00,58.87,58.94,58.87,58.93,17429.0,48.2331,48.2905,48.2331,48.2823,17429.0
2017-05-30 12:10:00,58.92,58.93,58.89,58.91,14898.0,48.2741,48.2823,48.2495,48.2659,14898.0
2017-05-30 12:20:00,58.9,58.96,58.89,58.95,17756.0,48.2577,48.3069,48.2495,48.2987,17756.0
2017-05-30 12:30:00,58.95,58.97,58.93,58.96,10064.0,48.2987,48.3151,48.2823,48.3069,10064.0
2017-05-30 12:40:00,58.96,58.97,58.92,58.96,14421.0,48.3069,48.3151,48.2741,48.3069,14421.0
2017-05-30 12:50:00,58.95,58.97,58.91,58.94,15335.0,48.2987,48.3151,48.2659,48.2905,15335.0
2017-05-30 13:00:00,58.94,58.98,58.94,58.98,17172.0,48.2905,48.3232,48.2905,48.3232,17172.0
2017-05-30 13:10:00,58.97,59.0,58.96,58.96,17111.0,48.3151,48.3396,48.3069,48.3069,17111.0
2017-05-30 13:20:00,58.96,58.99,58.94,58.99,129892.0,48.3069,48.3314,48.2905,48.3314,129892.0
2017-05-30 13:30:00,58.99,59.04,58.94,58.95,171676.0,48.3314,48.3724,48.2905,48.2987,171676.0
2017-05-30 13:40:00,58.96,58.99,58.91,58.96,42419.0,48.3069,48.3314,48.2659,48.3069,42419.0
2017-05-30 13:50:00,58.97,58.99,58.95,58.96,18363.0,48.3151,48.3314,48.2987,48.3069,18363.0
2017-05-30 14:00:00,58.96,59.05,58.95,59.05,27501.0,48.3069,48.3806,48.2987,48.3806,27501.0
2017-05-30 14:10:00,59.04,59.07,59.02,59.07,22620.0,48.3724,48.397,48.356,48.397,22620.0
2017-05-30 14:20:00,59.06,59.1,59.05,59.07,35219.0,48.3888,48.4216,48.3806,48.397,35219.0
2017-05-30 14:30:00,59.07,59.1,59.04,59.05,25424.0,48.397,48.4216,48.3724,48.3806,25424.0
2017-05-30 14:40:00,59.05,59.11,59.04,59.11,58500.0,48.3806,48.4298,48.3724,48.4298,58500.0
2017-05-30 14:50:00,59.12,59.12,59.06,59.09,54807.0,48.438,48.438,48.3888,48.4134,54807.0
2017-05-30 15:00:00,59.09,59.15,59.07,59.07,51550.0,48.4134,48.4625,48.397,48.397,51550.0
2017-05-30 15:10:00,59.08,59.08,59.0,59.01,60381.0,48.4052,48.4052,48.3396,48.3478,60381.0
2017-05-30 15:20:00,59.01,59.01,58.94,58.98,45315.0,48.3478,48.3478,48.2905,48.3232,45315.0
2017-05-30 15:30:00,58.98,59.02,58.96,58.99,79729.0,48.3232,48.356,48.3069,48.3314,79729.0
2017-05-30 15:40:00,58.98,59.05,58.98,59.02,91710.0,48.3232,48.3806,48.3232,48.356,91710.0
2017-05-30 15:50:00,59.03,59.04,58.96,58.97,228696.0,48.3642,48.3724,48.3069,48.3151,228696.0
2017-05-31 09:30:00,59.0,59.0,58.56,58.6,63818.0,48.3396,48.3396,47.9791,48.0119,63818.0
2017-05-31 09:40:00,58.6,58.61,58.41,58.5,42497.0,48.0119,48.0201,47.8562,47.93,42497.0
2017-05-31 09:50:00,58.51,58.72,58.5,58.67,108380.0,47.9382,48.1102,47.93,48.0693,108380.0
2017-05-31 10:00:00,58.67,58.74,58.63,58.69,52422.0,48.0693,48.1266,48.0365,48.0856,52422.0
2017-05-31 10:10:00,58.7,58.76,58.63,58.66,35786.0,48.0938,48.143,48.0365,48.0611,35786.0
2017-05-31 10:20:00,58.65,58.7,58.63,58.69,89710.0,48.0529,48.0938,48.0365,48.0856,89710.0
2017-05-31 10:30:00,58.69,58.78,58.63,58.71,60062.0,48.0856,48.1594,48.0365,48.102,60062.0
2017-05-31 10:40:00,58.72,58.73,58.64,58.69,40016.0,48.1102,48.1184,48.0447,48.0856,40016.0
2017-05-31 10:50:00,58.68,58.75,58.63,58.71,48641.0,48.0775,48.1348,48.0365,48.102,48641.0
2017-05-31 11:00:00,58.7,58.81,58.68,58.77,26913.0,48.0938,48.184,48.0775,48.1512,26913.0
2017-05-31 11:10:00,58.77,58.78,58.69,58.78,34987.0,48.1512,48.1594,48.0856,48.1594,34987.0
2017-05-31 11:20:00,58.79,58.88,58.76,58.8,29792.0,48.1676,48.2413,48.143,48.1758,29792.0
2017-05-31 11:30:00,58.79,58.79,58.71,58.73,33794.0,48.1676,48.1676,48.102,48.1184,33794.0
2017-05-31 11:40:00,58.73,58.79,58.69,58.79,25404.0,48.1184,48.1676,48.0856,48.1676,25404.0
2017-05-31 11:50:00,58.79,58.92,58.79,58.89,30975.0,48.1676,48.2741,48.1676,48.2495,30975.0
2017-05-31 12:00:00,58.89,59.02,58.89,59.02,30312.0,48.2495,48.356,48.2495,48.356,30312.0
2017-05-31 12:10:00,59.02,59.03,58.98,59.01,27794.0,48.356,48.3642,48.3232,48.3478,27794.0
2017-05-31 12:20:00,59.01,59.07,58.97,59.05,58912.0,48.3478,48.397,48.3151,48.3806,58912.0
2017-05-31 12:30:00,59.04,59.06,59.01,59.06,24727.0,48.3724,48.3888,48.3478,48.3888,24727.0
2017-05-31 12:40:00,59.06,59.08,59.01,59.02,32620.0,48.3888,48.4052,48.3478,48.356,32620.0
2017-05-31 12:50:00,59.02,59.04,59.01,59.03,19119.0,48.356,48.3724,48.3478,48.3642,19119.0
2017-05-31 13:00:00,59.05,59.09,59.03,59.09,18650.0,48.3806,48.4134,48.3642,48.4134,18650.0
2017-05-31 13:10:00,59.1,59.16,59.07,59.1,36498.0,48.4216,48.4707,48.397,48.4216,36498.0
2017-05-31 13:20:00,59.1,59.11,59.08,59.09,19804.0,48.4216,48.4298,48.4052,48.4134,19804.0
2017-05-31 13:30:00,59.09,59.1,59.03,59.05,31602.0,48.4134,48.4216,48.3642,48.3806,31602.0
2017-05-31 13:40:00,59.06,59.07,59.02,59.05,17222.0,48.3888,48.397,48.356,48.3806,17222.0
2017-05-31 13:50:00,59.05,59.09,59.03,59.03,15074.0,48.3806,48.4134,48.3642,48.3642,15074.0
2017-05-31 14:00:00,59.04,59.06,58.95,58.97,43633.0,48.3724,48.3888,48.2987,48.3151,43633.0
2017-05-31 14:10:00,58.97,59.04,58.92,59.03,41634.0,48.3151,48.3724,48.2741,48.3642,41634.0
2017-05-31 14:20:00,59.03,59.08,59.02,59.07,30509.0,48.3642,48.4052,48.356,48.397,30509.0
2017-05-31 14:30:00,59.08,59.08,58.99,59.04,176348.0,48.4052,48.4052,48.3314,48.3724,176348.0
2017-05-31 14:40:00,59.04,59.05,58.94,58.94,41848.0,48.3724,48.3806,48.2905,48.2905,41848.0
2017-05-31 14:50:00,58.94,58.96,58.86,58.87,29572.0,48.2905,48.3069,48.2249,48.2331,29572.0
2017-05-31 15:00:00,58.88,58.96,58.87,58.91,67586.0,48.2413,48.3069,48.2331,48.2659,67586.0
2017-05-31 15:10:00,58.91,59.01,58.9,58.97,81427.0,48.2659,48.3478,48.2577,48.3151,81427.0
2017-05-31 15:20:00,58.97,59.08,58.97,59.02,57758.0,48.3151,48.4052,48.3151,48.356,57758.0
2017-05-31 15:30:00,59.02,59.06,59.0,59.03,156493.0,48.356,48.3888,48.3396,48.3642,156493.0
2017-05-31 15:40:00,59.03,59.22,59.03,59.14,237062.0,48.3642,48.5199,48.3642,48.4543,237062.0
2017-05-31 15:50:00,59.14,59.2,59.13,59.15,378818.0,48.4543,48.5035,48.4461,48.4625,378818.0
2017-06-01 09:30:00,59.28,59.32,58.99,59.06,42063.0,48.569,48.6018,48.3314,48.3888,42063.0
2017-06-01 09:40:00,59.05,59.24,59.03,59.22,37479.0,48.3806,48.5363,48.3642,48.5199,37479.0
2017-06-01 09:50:00,59.23,59.44,59.21,59.38,33085.0,48.5281,48.7001,48.5117,48.651,33085.0
2017-06-01 10:00:00,59.38,59.44,59.26,59.33,50738.0,48.651,48.7001,48.5527,48.61,50738.0
2017-06-01 10:10:00,59.33,59.54,59.31,59.53,38137.0,48.61,48.7821,48.5936,48.7739,38137.0
2017-06-01 10:20:00,59.54,59.58,59.41,59.51,38109.0,48.7821,48.8148,48.6756,48.7575,38109.0
2017-06-01 10:30:00,59.53,59.53,59.29,59.29,40185.0,48.7739,48.7739,48.5772,48.5772,40185.0
2017-06-01 10:40:00,59.28,59.4,59.28,59.38,45237.0,48.569,48.6674,48.569,48.651,45237.0
2017-06-01 10:50:00,59.37,59.41,59.32,59.34,100099.0,48.6428,48.6756,48.6018,48.6182,100099.0
2017-06-01 11:00:00,59.35,59.38,59.28,59.3,44292.0,48.6264,48.651,48.569,48.5854,44292.0
2017-06-01 11:10:00,59.31,59.48,59.3,59.4,38803.0,48.5936,48.7329,48.5854,48.6674,38803.0
2017-06-01 11:20:00,59.41,59.42,59.31,59.32,26898.0,48.6756,48.6837,48.5936,48.6018,26898.0
2017-06-01 11:30:00,59.31,59.49,59.31,59.46,39740.0,48.5936,48.7411,48.5936,48.7165,39740.0
2017-06-01 11:40:00,59.46,59.48,59.39,59.48,25156.0,48.7165,48.7329,48.6592,48.7329,25156.0
2017-06-01 11:50:00,59.48,59.59,59.45,59.58,60411.0,48.7329,48.823,48.7083,48.8148,60411.0
2017-06-01 12:00:00,59.59,59.61,59.46,59.47,82747.0,48.823,48.8394,48.7165,48.7247,82747.0
2017-06-01 12:10:00,59.47,59.48,59.41,59.46,41273.0,48.7247,48.7329,48.6756,48.7165,41273.0
2017-06-01 12:20:00,59.46,59.47,59.31,59.33,44576.0,48.7165,48.7247,48.5936,48.61,44576.0
2017-06-01 12:30:00,59.33,59.36,59.3,59.34,33105.0,48.61,48.6346,48.5854,48.6182,33105.0
2017-06-01 12:40:00,59.34,59.42,59.33,59.42,27532.0,48.6182,48.6837,48.61,48.6837,27532.0
2017-06-01 12:50:00,59.41,59.48,59.4,59.45,32326.0,48.6756,48.7329,48.6674,48.7083,32326.0
2017-06-01 13:00:00,59.46,59.56,59.45,59.55,31523.0,48.7165,48.7985,48.7083,48.7903,31523.0
2017-06-01 13:10:00,59.56,59.57,59.5,59.53,21774.0,48.7985,48.8066,48.7493,48.7739,21774.0
2017-06-01 13:20:00,59.53,59.57,59.51,59.54,46064.0,48.7739,48.8066,48.7575,48.7821,46064.0
2017-06-01 13:30:00,59.54,59.57,59.5,59.52,27244.0,48.7821,48.8066,48.7493,48.7657,27244.0
2017-06-01 13:40:00,59.51,59.54,59.49,59.5,25383.0,48.7575,48.7821,48.7411,48.7493,25383.0
2017-06-01 13:50:00,59.5,59.54,59.48,59.52,26458.0,48.7493,48.7821,48.7329,48.7657,26458.0
2017-06-01 14:00:00,59.52,59.55,59.5,59.54,32762.0,48.7657,48.7903,48.7493,48.7821,32762.0
2017-06-01 14:10:00,59.54,59.57,59.5,59.51,37958.0,48.7821,48.8066,48.7493,48.7575,37958.0
2017-06-01 14:20:00,59.51,59.56,59.5,59.52,46193.0,48.7575,48.7985,48.7493,48.7657,46193.0
2017-06-01 14:30:00,59.52,59.52,59.32,59.36,59163.0,48.7657,48.7657,48.6018,48.6346,59163.0
2017-06-01 14:40:00,59.36,59.43,59.35,59.42,35118.0,48.6346,48.6919,48.6264,48.6837,35118.0
2017-06-01 14:50:00,59.43,59.43,59.34,59.35,26265.0,48.6919,48.6919,48.6182,48.6264,26265.0
2017-06-01 15:00:00,59.35,59.37,59.22,59.24,75950.0,48.6264,48.6428,48.5199,48.5363,75950.0
2017-06-01 15:10:00,59.24,59.29,59.19,59.25,72108.0,48.5363,48.5772,48.4953,48.5445,72108.0
2017-06-01 15:20:00,59.25,59.32,59.23,59.29,60403.0,48.5445,48.6018,48.5281,48.5772,60403.0
2017-06-01 15:30:00,59.3,59.34,59.27,59.27,73467.0,48.5854,48.6182,48.5608,48.5608,73467.0
2017-06-01 15:40:00,59.28,59.28,59.16,59.2,114807.0,48.569,48.569,48.4707,48.5035,114807.0
2017-06-01 15:50:00,59.19,59.26,59.17,59.26,270828.0,48.4953,48.5527,48.4789,48.5527,270828.0
2017-06-02 09:30:00,59.21,59.36,59.08,59.17,101876.0,48.5117,48.6346,48.4052,48.4789,101876.0
2017-06-02 09:40:00,59.17,59.49,59.13,59.48,83165.0,48.4789,48.7411,48.4461,48.7329,83165.0
2017-06-02 09:50:00,59.48,59.66,59.43,59.63,67755.0,48.7329,48.8804,48.6919,48.8558,67755.0
2017-06-02 10:00:00,59.62,59.75,59.55,59.6,112321.0,48.8476,48.9541,48.7903,48.8312,112321.0
2017-06-02 10:10:00,59.6,59.6,59.32,59.4,28895.0,48.8312,48.8312,48.6018,48.6674,28895.0
2017-06-02 10:20:00,59.39,59.54,59.38,59.5,20554.0,48.6592,48.7821,48.651,48.7493,20554.0
2017-06-02 10:30:00,59.51,59.63,59.5,59.58,33687.0,48.7575,48.8558,48.7493,48.8148,33687.0
2017-06-02 10:40:00,59.57,59.68,59.5,59.67,44556.0,48.8066,48.8968,48.7493,48.8886,44556.0
2017-06-02 10:50:00,59.67,59.7,59.61,59.66,42413.0,48.8886,48.9132,48.8394,48.8804,42413.0
2017-06-02 11:00:00,59.67,59.69,59.63,59.64,28946.0,48.8886,48.905,48.8558,48.864,28946.0
2017-06-02 11:10:00,59.64,59.68,59.63,59.64,25103.0,48.864,48.8968,48.8558,48.864,25103.0
2017-06-02 11:20:00,59.64,59.67,59.61,59.64,24681.0,48.864,48.8886,48.8394,48.864,24681.0
2017-06-02 11:30:00,59.65,59.67,59.62,59.66,24607.0,48.8722,48.8886,48.8476,48.8804,24607.0
2017-06-02 11:40:00,59.67,59.72,59.66,59.7,31616.0,48.8886,48.9295,48.8804,48.9132,31616.0
2017-06-02 11:50:00,59.69,59.72,59.67,59.71,39630.0,48.905,48.9295,48.8886,48.9213,39630.0
2017-06-02 12:00:00,59.72,59.73,59.66,59.7,32798.0,48.9295,48.9377,48.8804,48.9132,32798.0
2017-06-02 12:10:00,59.7,59.9,59.69,59.88,65972.0,48.9132,49.077,48.905,49.0606,65972.0
2017-06-02 12:20:00,59.88,59.93,59.86,59.89,34299.0,49.0606,49.1016,49.0442,49.0688,34299.0
2017-06-02 12:30:00,59.89,59.92,59.85,59.9,23238.0,49.0688,49.0934,49.0361,49.077,23238.0
2017-06-02 12:40:00,59.9,59.91,59.81,59.83,13564.0,49.077,49.0852,49.0033,49.0197,13564.0
2017-06-02 12:50:00,59.84,59.86,59.8,59.81,21086.0,49.0279,49.0442,48.9951,49.0033,21086.0
2017-06-02 13:00:00,59.81,59.83,59.72,59.72,16017.0,49.0033,49.0197,48.9295,48.9295,16017.0
2017-06-02 13:10:00,59.72,59.75,59.71,59.72,12491.0,48.9295,48.9541,48.9213,48.9295,12491.0
2017-06-02 13:20:00,59.73,59.81,59.72,59.78,26425.0,48.9377,49.0033,48.9295,48.9787,26425.0
2017-06-02 13:30:00,59.77,59.84,59.76,59.8,14005.0,48.9705,49.0279,48.9623,48.9951,14005.0
2017-06-02 13:40:00,59.79,59.83,59.76,59.79,13008.0,48.9869,49.0197,48.9623,48.9869,13008.0
2017-06-02 13:50:00,59.79,59.83,59.76,59.77,18678.0,48.9869,49.0197,48.9623,48.9705,18678.0
2017-06-02 14:00:00,59.77,59.78,59.63,59.63,60937.0,48.9705,48.9787,48.8558,48.8558,60937.0
2017-06-02 14:10:00,59.63,59.72,59.63,59.7,33255.0,48.8558,48.9295,48.8558,48.9132,33255.0
2017-06-02 14:20:00,59.7,59.7,59.57,59.58,24680.0,48.9132,48.9132,48.8066,48.8148,24680.0
2017-06-02 14:30:00,59.59,59.62,59.57,59.59,44417.0,48.823,48.8476,48.8066,48.823,44417.0
2017-06-02 14:40:00,59.59,59.6,59.53,59.58,37322.0,48.823,48.8312,48.7739,48.8148,37322.0
2017-06-02 14:50:00,59.57,59.62,59.56,59.56,45145.0,48.8066,48.8476,48.7985,48.7985,45145.0
2017-06-02 15:00:00,59.56,59.59,59.48,59.48,95415.0,48.7985,48.823,48.7329,48.7329,95415.0
2017-06-02 15:10:00,59.48,59.49,59.37,59.38,55108.0,48.7329,48.7411,48.6428,48.651,55108.0
2017-06-02 15:20:00,59.39,59.5,59.38,59.48,63129.0,48.6592,48.7493,48.651,48.7329,63129.0
2017-06-02 15:30:00,59.48,59.53,59.45,59.47,80896.0,48.7329,48.7739,48.7083,48.7247,80896.0
2017-06-02 15:40:00,59.47,59.47,59.29,59.3,138559.0,48.7247,48.7247,48.5772,48.5854,138559.0
2017-06-02 15:50:00,59.31,59.35,59.23,59.31,379578.0,48.5936,48.6264,48.5281,48.5936,379578.0
2017-06-05 09:30:00,59.25,59.42,59.09,59.1,71678.0,48.5445,48.6837,48.4134,48.4216,71678.0
2017-06-05 09:40:00,59.09,59.09,58.98,59.05,71251.0,48.4134,48.4134,48.3232,48.3806,71251.0
2017-06-05 09:50:00,59.05,59.08,58.98,59.06,263236.0,48.3806,48.4052,48.3232,48.3888,263236.0
2017-06-05 10:00:00,59.06,59.25,59.06,59.18,76210.0,48.3888,48.5445,48.3888,48.4871,76210.0
2017-06-05 10:10:00,59.17,59.17,59.03,59.04,49209.0,48.4789,48.4789,48.3642,48.3724,49209.0
2017-06-05 10:20:00,59.05,59.08,58.95,59.08,47820.0,48.3806,48.4052,48.2987,48.4052,47820.0
2017-06-05 10:30:00,59.08,59.2,59.07,59.09,33626.0,48.4052,48.5035,48.397,48.4134,33626.0
2017-06-05 10:40:00,59.09,59.17,59.05,59.16,29689.0,48.4134,48.4789,48.3806,48.4707,29689.0
2017-06-05 10:50:00,59.15,59.27,59.11,59.25,112020.0,48.4625,48.5608,48.4298,48.5445,112020.0
2017-06-05 11:00:00,59.24,59.24,59.13,59.15,23431.0,48.5363,48.5363,48.4461,48.4625,23431.0
2017-06-05 11:10:00,59.14,59.16,59.09,59.13,35599.0,48.4543,48.4707,48.4134,48.4461,35599.0
2017-06-05 11:20:00,59.13,59.23,59.13,59.16,67418.0,48.4461,48.5281,48.4461,48.4707,67418.0
2017-06-05 11:30:00,59.17,59.19,59.08,59.12,32619.0,48.4789,48.4953,48.4052,48.438,32619.0
2017-06-05 11:40:00,59.13,59.19,59.12,59.15,39218.0,48.4461,48.4953,48.438,48.4625,39218.0
2017-06-05 11:50:00,59.15,59.19,59.13,59.18,39081.0,48.4625,48.4953,48.4461,48.4871,39081.0
2017-06-05 12:00:00,59.19,59.27,59.18,59.22,61944.0,48.4953,48.5608,48.4871,48.5199,61944.0
2017-06-05 12:10:00,59.22,59.25,59.18,59.23,96301.0,48.5199,48.5445,48.4871,48.5281,96301.0
2017-06-05 12:20:00,59.23,59.27,59.19,59.22,50554.0,48.5281,48.5608,48.4953,48.5199,50554.0
2017-06-05 12:30:00,59.22,59.25,59.19,59.24,46212.0,48.5199,48.5445,48.4953,48.5363,46212.0
2017-06-05 12:40:00,59.23,59.24,59.18,59.18,31507.0,48.5281,48.5363,48.4871,48.4871,31507.0
2017-06-05 12:50:00,59.19,59.19,59.1,59.11,49960.0,48.4953,48.4953,48.4216,48.4298,49960.0
2017-06-05 13:00:00,59.11,59.16,59.09,59.13,70928.0,48.4298,48.4707,48.4134,48.4461,70928.0
2017-06-05 13:10:00,59.13,59.19,59.11,59.14,38979.0,48.4461,48.4953,48.4298,48.4543,38979.0
2017-06-05 13:20:00,59.14,59.18,59.13,59.17,43277.0,48.4543,48.4871,48.4461,48.4789,43277.0
2017-06-05 13:30:00,59.17,59.18,59.13,59.18,37144.0,48.4789,48.4871,48.4461,48.4871,37144.0
2017-06-05 13:40:00,59.18,59.19,59.15,59.18,28644.0,48.4871,48.4953,48.4625,48.4871,28644.0
2017-06-05 13:50:00,59.18,59.22,59.15,59.16,35338.0,48.4871,48.5199,48.4625,48.4707,35338.0
2017-06-05 14:00:00,59.15,59.26,59.14,59.2,68166.0,48.4625,48.5527,48.4543,48.5035,68166.0
2017-06-05 14:10:00,59.21,59.22,59.15,59.16,35327.0,48.5117,48.5199,48.4625,48.4707,35327.0
2017-06-05 14:20:00,59.16,59.21,59.15,59.2,27393.0,48.4707,48.5117,48.4625,48.5035,27393.0
2017-06-05 14:30:00,59.19,59.21,59.13,59.17,50858.0,48.4953,48.5117,48.4461,48.4789,50858.0
2017-06-05 14:40:00,59.17,59.19,59.13,59.13,69983.0,48.4789,48.4953,48.4461,48.4461,69983.0
2017-06-05 14:50:00,59.13,59.16,59.12,59.13,44124.0,48.4461,48.4707,48.438,48.4461,44124.0
2017-06-05 15:00:00,59.13,59.18,59.1,59.13,51082.0,48.4461,48.4871,48.4216,48.4461,51082.0
2017-06-05 15:10:00,59.13,59.14,59.06,59.08,58131.0,48.4461,48.4543,48.3888,48.4052,58131.0
2017-06-05 15:20:00,59.08,59.12,59.05,59.12,64429.0,48.4052,48.438,48.3806,48.438,64429.0
2017-06-05 15:30:00,59.12,59.16,59.08,59.11,61024.0,48.438,48.4707,48.4052,48.4298,61024.0
2017-06-05 15:40:00,59.11,59.16,59.09,59.12,150434.0,48.4298,48.4707,48.4134,48.438,150434.0
2017-06-05 15:50:00,59.11,59.12,59.06,59.08,256227.0,48.4298,48.438,48.3888,48.4052,256227.0
2017-06-06 09:30:00,58.86,58.87,58.44,58.62,186460.0,48.2249,48.2331,47.8808,48.0283,186460.0
2017-06-06 09:40:00,58.62,58.87,58.52,58.79,56030.0,48.0283,48.2331,47.9464,48.1676,56030.0
2017-06-06 09:50:00,58.81,58.85,58.77,58.8,28277.0,48.184,48.2167,48.1512,48.1758,28277.0
2017-06-06 10:00:00,58.81,58.86,58.77,58.8,41238.0,48.184,48.2249,48.1512,48.1758,41238.0
2017-06-06 10:10:00,58.81,58.84,58.76,58.78,27029.0,48.184,48.2085,48.143,48.1594,27029.0
2017-06-06 10:20:00,58.79,58.8,58.71,58.77,29086.0,48.1676,48.1758,48.102,48.1512,29086.0
2017-06-06 10:30:00,58.78,58.79,58.61,58.62,30256.0,48.1594,48.1676,48.0201,48.0283,30256.0
2017-06-06 10:40:00,58.61,58.69,58.61,58.68,19673.0,48.0201,48.0856,48.0201,48.0775,19673.0
2017-06-06 10:50:00,58.68,58.69,58.62,58.64,49119.0,48.0775,48.0856,48.0283,48.0447,49119.0
2017-06-06 11:00:00,58.64,58.65,58.48,58.51,106297.0,48.0447,48.0529,47.9136,47.9382,106297.0
2017-06-06 11:10:00,58.52,58.52,58.41,58.43,60931.0,47.9464,47.9464,47.8562,47.8726,60931.0
2017-06-06 11:20:00,58.43,58.45,58.36,58.38,49957.0,47.8726,47.889,47.8153,47.8317,49957.0
2017-06-06 11:30:00,58.39,58.44,58.36,58.44,63094.0,47.8399,47.8808,47.8153,47.8808,63094.0
2017-06-06 11:40:00,58.44,58.63,58.42,58.62,67877.0,47.8808,48.0365,47.8644,48.0283,67877.0
2017-06-06 11:50:00,58.63,58.65,58.58,58.59,24837.0,48.0365,48.0529,47.9955,48.0037,24837.0
2017-06-06 12:00:00,58.59,58.64,58.58,58.6,24107.0,48.0037,48.0447,47.9955,48.0119,24107.0
2017-06-06 12:10:00,58.6,58.71,58.59,58.69,30501.0,48.0119,48.102,48.0037,48.0856,30501.0
2017-06-06 12:20:00,58.69,58.73,58.65,58.66,30094.0,48.0856,48.1184,48.0529,48.0611,30094.0
2017-06-06 12:30:00,58.66,58.66,58.62,58.64,53075.0,48.0611,48.0611,48.0283,48.0447,53075.0
2017-06-06 12:40:00,58.65,58.74,58.64,58.7,40338.0,48.0529,48.1266,48.0447,48.0938,40338.0
2017-06-06 12:50:00,58.71,58.71,58.66,58.68,36193.0,48.102,48.102,48.0611,48.0775,36193.0
2017-06-06 13:00:00,58.68,58.71,58.67,58.68,33234.0,48.0775,48.102,48.0693,48.0775,33234.0
2017-06-06 13:10:00,58.69,58.69,58.61,58.62,30950.0,48.0856,48.0856,48.0201,48.0283,30950.0
2017-06-06 13:20:00,58.63,58.67,58.59,58.61,27491.0,48.0365,48.0693,48.0037,48.0201,27491.0
2017-06-06 13:30:00,58.61,58.61,58.49,58.5,34457.0,48.0201,48.0201,47.9218,47.93,34457.0
2017-06-06 13:40:00,58.5,58.53,58.47,58.5,23053.0,47.93,47.9546,47.9054,47.93,23053.0
2017-06-06 13:50:00,58.51,58.52,58.47,58.5,30743.0,47.9382,47.9464,47.9054,47.93,30743.0
2017-06-06 14:00:00,58.5,58.64,58.49,58.61,26279.0,47.93,48.0447,47.9218,48.0201,26279.0
2017-06-06 14:10:00,58.61,58.64,58.59,58.62,25019.0,48.0201,48.0447,48.0037,48.0283,25019.0
2017-06-06 14:20:00,58.62,58.64,58.59,58.63,33592.0,48.0283,48.0447,48.0037,48.0365,33592.0
2017-06-06 14:30:00,58.64,58.7,58.62,58.65,39670.0,48.0447,48.0938,48.0283,48.0529,39670.0
2017-06-06 14:40:00,58.64,58.73,58.64,58.69,32510.0,48.0447,48.1184,48.0447,48.0856,32510.0
2017-06-06 14:50:00,58.69,58.71,58.67,58.67,39070.0,48.0856,48.102,48.0693,48.0693,39070.0
2017-06-06 15:00:00,58.68,58.71,58.67,58.69,35635.0,48.0775,48.102,48.0693,48.0856,35635.0
2017-06-06 15:10:00,58.68,58.71,58.66,58.7,69424.0,48.0775,48.102,48.0611,48.0938,69424.0
2017-06-06 15:20:00,58.71,58.78,58.7,58.77,45406.0,48.102,48.1594,48.0938,48.1512,45406.0
2017-06-06 15:30:00,58.77,58.77,58.68,58.69,60428.0,48.1512,48.1512,48.0775,48.0856,60428.0
2017-06-06 15:40:00,58.69,58.71,58.61,58.61,66481.0,48.0856,48.102,48.0201,48.0201,66481.0
2017-06-06 15:50:00,58.62,58.66,58.55,58.66,399911.0,48.0283,48.0611,47.9709,48.0611,399911.0
2017-06-07 09:30:00,58.66,58.7,58.37,58.44,90545.0,48.0611,48.0938,47.8235,47.8808,90545.0
2017-06-07 09:40:00,58.43,58.57,58.42,58.45,51472.0,47.8726,47.9873,47.8644,47.889,51472.0
2017-06-07 09:50:00,58.45,58.57,58.37,58.55,97755.0,47.889,47.9873,47.8235,47.9709,97755.0
2017-06-07 10:00:00,58.56,58.63,58.52,58.55,86645.0,47.9791,48.0365,47.9464,47.9709,86645.0
2017-06-07 10:10:00,58.57,58.71,58.56,58.67,48535.0,47.9873,48.102,47.9791,48.0693,48535.0
2017-06-07 10:20:00,58.67,58.67,58.48,58.52,29285.0,48.0693,48.0693,47.9136,47.9464,29285.0
2017-06-07 10:30:00,58.51,58.51,58.25,58.25,80745.0,47.9382,47.9382,47.7251,47.7251,80745.0
2017-06-07 10:40:00,58.25,58.26,58.17,58.18,61827.0,47.7251,47.7333,47.6596,47.6678,61827.0
2017-06-07 10:50:00,58.17,58.2,58.12,58.17,44934.0,47.6596,47.6842,47.6186,47.6596,44934.0
2017-06-07 11:00:00,58.17,58.17,58.1,58.11,33418.0,47.6596,47.6596,47.6022,47.6104,33418.0
2017-06-07 11:10:00,58.12,58.13,57.97,57.98,85497.0,47.6186,47.6268,47.4957,47.5039,85497.0
2017-06-07 11:20:00,57.99,57.99,57.86,57.87,130122.0,47.5121,47.5121,47.4056,47.4138,130122.0
2017-06-07 11:30:00,57.87,57.88,57.72,57.73,58488.0,47.4138,47.422,47.2909,47.2991,58488.0
2017-06-07 11:40:00,57.73,57.73,57.65,57.68,55947.0,47.2991,47.2991,47.2336,47.2581,55947.0
2017-06-07 11:50:00,57.68,57.77,57.67,57.68,63682.0,47.2581,47.3319,47.2499,47.2581,63682.0
2017-06-07 12:00:00,57.68,57.75,57.65,57.73,31236.0,47.2581,47.3155,47.2336,47.2991,31236.0
2017-06-07 12:10:00,57.73,57.74,57.69,57.71,24860.0,47.2991,47.3073,47.2663,47.2827,24860.0
2017-06-07 12:20:00,57.71,57.74,57.69,57.71,28203.0,47.2827,47.3073,47.2663,47.2827,28203.0
2017-06-07 12:30:00,57.71,57.72,57.58,57.6,40919.0,47.2827,47.2909,47.1762,47.1926,40919.0
2017-06-07 12:40:00,57.6,57.68,57.54,57.6,52199.0,47.1926,47.2581,47.1434,47.1926,52199.0
2017-06-07 12:50:00,57.61,57.62,57.5,57.51,53406.0,47.2008,47.209,47.1107,47.1189,53406.0
2017-06-07 13:00:00,57.51,57.52,57.43,57.45,70801.0,47.1189,47.127,47.0533,47.0697,70801.0
2017-06-07 13:10:00,57.46,57.51,57.43,57.44,38462.0,47.0779,47.1189,47.0533,47.0615,38462.0
2017-06-07 13:20:00,57.43,57.48,57.39,57.47,100689.0,47.0533,47.0943,47.0205,47.0861,100689.0
2017-06-07 13:30:00,57.47,57.57,57.46,57.55,33258.0,47.0861,47.168,47.0779,47.1516,33258.0
2017-06-07 13:40:00,57.55,57.58,57.51,57.57,49433.0,47.1516,47.1762,47.1189,47.168,49433.0
2017-06-07 13:50:00,57.56,57.56,57.46,57.47,37659.0,47.1598,47.1598,47.0779,47.0861,37659.0
2017-06-07 14:00:00,57.47,57.6,57.47,57.59,44429.0,47.0861,47.1926,47.0861,47.1844,44429.0
2017-06-07 14:10:00,57.59,57.62,57.55,57.56,43695.0,47.1844,47.209,47.1516,47.1598,43695.0
2017-06-07 14:20:00,57.56,57.6,57.54,57.59,50819.0,47.1598,47.1926,47.1434,47.1844,50819.0
2017-06-07 14:30:00,57.6,57.63,57.54,57.58,49022.0,47.1926,47.2172,47.1434,47.1762,49022.0
2017-06-07 14:40:00,57.59,57.67,57.54,57.64,52658.0,47.1844,47.2499,47.1434,47.2254,52658.0
2017-06-07 14:50:00,57.65,57.65,57.59,57.6,33772.0,47.2336,47.2336,47.1844,47.1926,33772.0
2017-06-07 15:00:00,57.59,57.63,57.54,57.55,65329.0,47.1844,47.2172,47.1434,47.1516,65329.0
2017-06-07 15:10:00,57.55,57.59,57.54,57.59,90297.0,47.1516,47.1844,47.1434,47.1844,90297.0
2017-06-07 15:20:00,57.58,57.6,57.56,57.6,71825.0,47.1762,47.1926,47.1598,47.1926,71825.0
2017-06-07 15:30:00,57.6,57.6,57.54,57.54,99534.0,47.1926,47.1926,47.1434,47.1434,99534.0
2017-06-07 15:40:00,57.55,57.64,57.51,57.61,165605.0,47.1516,47.2254,47.1189,47.2008,165605.0
2017-06-07 15:50:00,57.62,57.65,57.57,57.61,440310.0,47.209,47.2336,47.168,47.2008,440310.0
2017-06-08 09:30:00,57.86,58.5,57.83,58.36,322907.0,47.4056,47.93,47.381,47.8153,322907.0
2017-06-08 09:40:00,58.37,58.68,58.34,58.51,192019.0,47.8235,48.0775,47.7989,47.9382,192019.0
2017-06-08 09:50:00,58.5,58.62,58.26,58.54,166796.0,47.93,48.0283,47.7333,47.9627,166796.0
2017-06-08 10:00:00,58.56,58.84,58.56,58.7,248832.0,47.9791,48.2085,47.9791,48.0938,248832.0
2017-06-08 10:10:00,58.7,58.87,58.69,58.77,130681.0,48.0938,48.2331,48.0856,48.1512,130681.0
2017-06-08 10:20:00,58.77,58.77,58.55,58.62,67545.0,48.1512,48.1512,47.9709,48.0283,67545.0
2017-06-08 10:30:00,58.62,58.72,58.57,58.69,155142.0,48.0283,48.1102,47.9873,48.0856,155142.0
2017-06-08 10:40:00,58.69,59.04,58.65,58.91,238708.0,48.0856,48.3724,48.0529,48.2659,238708.0
2017-06-08 10:50:00,58.91,58.95,58.86,58.88,99219.0,48.2659,48.2987,48.2249,48.2413,99219.0
2017-06-08 11:00:00,58.87,59.21,58.83,58.91,214250.0,48.2331,48.5117,48.2004,48.2659,214250.0
2017-06-08 11:10:00,58.91,59.03,58.88,58.91,201716.0,48.2659,48.3642,48.2413,48.2659,201716.0
2017-06-08 11:20:00,58.91,59.28,58.88,59.17,213541.0,48.2659,48.569,48.2413,48.4789,213541.0
2017-06-08 11:30:00,59.16,59.22,59.01,59.05,294837.0,48.4707,48.5199,48.3478,48.3806,294837.0
2017-06-08 11:40:00,59.04,59.26,59.01,59.18,168785.0,48.3724,48.5527,48.3478,48.4871,168785.0
2017-06-08 11:50:00,59.18,59.21,59.07,59.13,135789.0,48.4871,48.5117,48.397,48.4461,135789.0
2017-06-08 12:00:00,59.13,59.31,59.13,59.26,85840.0,48.4461,48.5936,48.4461,48.5527,85840.0
2017-06-08 12:10:00,59.27,59.42,59.25,59.42,138458.0,48.5608,48.6837,48.5445,48.6837,138458.0
2017-06-08 12:20:00,59.42,59.43,59.32,59.33,119079.0,48.6837,48.6919,48.6018,48.61,119079.0
2017-06-08 12:30:00,59.33,59.49,59.31,59.46,109435.0,48.61,48.7411,48.5936,48.7165,109435.0
2017-06-08 12:40:00,59.46,59.47,59.38,59.45,91934.0,48.7165,48.7247,48.651,48.7083,91934.0
2017-06-08 12:50:00,59.45,59.48,59.41,59.41,90618.0,48.7083,48.7329,48.6756,48.6756,90618.0
2017-06-08 13:00:00,59.41,59.42,59.28,59.35,112725.0,48.6756,48.6837,48.569,48.6264,112725.0
2017-06-08 13:10:00,59.36,59.38,59.28,59.37,114128.0,48.6346,48.651,48.569,48.6428,114128.0
2017-06-08 13:20:00,59.37,59.55,59.28,59.32,146937.0,48.6428,48.7903,48.569,48.6018,146937.0
2017-06-08 13:30:00,59.32,59.4,59.3,59.35,114479.0,48.6018,48.6674,48.5854,48.6264,114479.0
2017-06-08 13:40:00,59.35,59.47,59.31,59.47,79686.0,48.6264,48.7247,48.5936,48.7247,79686.0
2017-06-08 13:50:00,59.46,59.56,59.45,59.55,78014.0,48.7165,48.7985,48.7083,48.7903,78014.0
2017-06-08 14:00:00,59.55,59.56,59.48,59.53,142514.0,48.7903,48.7985,48.7329,48.7739,142514.0
2017-06-08 14:10:00,59.53,59.64,59.52,59.6,153045.0,48.7739,48.864,48.7657,48.8312,153045.0
2017-06-08 14:20:00,59.6,59.61,59.46,59.49,167795.0,48.8312,48.8394,48.7165,48.7411,167795.0
2017-06-08 14:30:00,59.49,59.74,59.48,59.68,139294.0,48.7411,48.9459,48.7329,48.8968,139294.0
2017-06-08 14:40:00,59.68,59.69,59.52,59.52,161296.0,48.8968,48.905,48.7657,48.7657,161296.0
2017-06-08 14:50:00,59.52,59.64,59.51,59.62,125138.0,48.7657,48.864,48.7575,48.8476,125138.0
2017-06-08 15:00:00,59.63,59.74,59.61,59.7,137603.0,48.8558,48.9459,48.8394,48.9132,137603.0
2017-06-08 15:10:00,59.7,59.76,59.62,59.7,147002.0,48.9132,48.9623,48.8476,48.9132,147002.0
2017-06-08 15:20:00,59.7,59.76,59.66,59.71,160215.0,48.9132,48.9623,48.8804,48.9213,160215.0
2017-06-08 15:30:00,59.71,59.71,59.64,59.64,185555.0,48.9213,48.9213,48.864,48.864,185555.0
2017-06-08 15:40:00,59.65,59.74,59.57,59.7,328153.0,48.8722,48.9459,48.8066,48.9132,328153.0
2017-06-08 15:50:00,59.7,59.72,59.6,59.64,486866.0,48.9132,48.9295,48.8312,48.864,486866.0
2017-06-09 09:30:00,59.98,60.37,59.98,60.16,278317.0,49.1426,49.4621,49.1426,49.29,278317.0
2017-06-09 09:40:00,60.16,60.22,60.01,60.07,331751.0,49.29,49.3392,49.1671,49.2163,331751.0
2017-06-09 09:50:00,60.07,60.22,60.06,60.06,154440.0,49.2163,49.3392,49.2081,49.2081,154440.0
2017-06-09 10:00:00,60.06,60.06,59.87,59.92,124443.0,49.2081,49.2081,49.0524,49.0934,124443.0
2017-06-09 10:10:00,59.92,60.12,59.89,60.06,116949.0,49.0934,49.2573,49.0688,49.2081,116949.0
2017-06-09 10:20:00,60.06,60.19,59.99,60.19,99960.0,49.2081,49.3146,49.1508,49.3146,99960.0
2017-06-09 10:30:00,60.18,60.27,60.13,60.22,78189.0,49.3064,49.3802,49.2655,49.3392,78189.0
2017-06-09 10:40:00,60.22,60.25,60.16,60.21,79154.0,49.3392,49.3638,49.29,49.331,79154.0
2017-06-09 10:50:00,60.22,60.22,60.15,60.19,80925.0,49.3392,49.3392,49.2818,49.3146,80925.0
2017-06-09 11:00:00,60.19,60.34,60.17,60.32,95439.0,49.3146,49.4375,49.2982,49.4211,95439.0
2017-06-09 11:10:00,60.33,60.36,60.26,60.35,90274.0,49.4293,49.4539,49.372,49.4457,90274.0
2017-06-09 11:20:00,60.35,60.49,60.35,60.43,151600.0,49.4457,49.5604,49.4457,49.5113,151600.0
2017-06-09 11:30:00,60.43,60.46,60.27,60.35,115805.0,49.5113,49.5358,49.3802,49.4457,115805.0
2017-06-09 11:40:00,60.35,60.43,60.27,60.41,112465.0,49.4457,49.5113,49.3802,49.4949,112465.0
2017-06-09 11:50:00,60.42,60.48,60.4,60.48,69933.0,49.5031,49.5522,49.4867,49.5522,69933.0
2017-06-09 12:00:00,60.48,60.55,60.45,60.48,80125.0,49.5522,49.6096,49.5276,49.5522,80125.0
2017-06-09 12:10:00,60.48,60.6,60.42,60.57,76300.0,49.5522,49.6505,49.5031,49.626,76300.0
2017-06-09 12:20:00,60.58,60.59,60.38,60.48,88288.0,49.6342,49.6423,49.4703,49.5522,88288.0
2017-06-09 12:30:00,60.48,60.55,60.4,60.54,71938.0,49.5522,49.6096,49.4867,49.6014,71938.0
2017-06-09 12:40:00,60.54,60.57,60.46,60.49,73346.0,49.6014,49.626,49.5358,49.5604,73346.0
2017-06-09 12:50:00,60.5,60.52,60.43,60.46,58913.0,49.5686,49.585,49.5113,49.5358,58913.0
2017-06-09 13:00:00,60.46,60.54,60.45,60.53,61397.0,49.5358,49.6014,49.5276,49.5932,61397.0
2017-06-09 13:10:00,60.52,60.59,60.51,60.53,70211.0,49.585,49.6423,49.5768,49.5932,70211.0
2017-06-09 13:20:00,60.53,60.55,60.47,60.55,83100.0,49.5932,49.6096,49.544,49.6096,83100.0
2017-06-09 13:30:00,60.55,60.62,60.5,60.62,67115.0,49.6096,49.6669,49.5686,49.6669,67115.0
2017-06-09 13:40:00,60.61,60.62,60.48,60.58,92682.0,49.6587,49.6669,49.5522,49.6342,92682.0
2017-06-09 13:50:00,60.59,60.6,60.5,60.54,82811.0,49.6423,49.6505,49.5686,49.6014,82811.0
2017-06-09 14:00:00,60.53,60.56,60.36,60.41,101164.0,49.5932,49.6178,49.4539,49.4949,101164.0
2017-06-09 14:10:00,60.42,60.49,60.38,60.43,71184.0,49.5031,49.5604,49.4703,49.5113,71184.0
2017-06-09 14:20:00,60.43,60.49,60.37,60.4,66584.0,49.5113,49.5604,49.4621,49.4867,66584.0
2017-06-09 14:30:00,60.4,60.46,60.25,60.3,99675.0,49.4867,49.5358,49.3638,49.4047,99675.0
2017-06-09 14:40:00,60.31,60.46,60.29,60.39,138994.0,49.4129,49.5358,49.3966,49.4785,138994.0
2017-06-09 14:50:00,60.4,60.48,60.27,60.3,159981.0,49.4867,49.5522,49.3802,49.4047,159981.0
2017-06-09 15:00:00,60.31,60.49,60.29,60.4,184326.0,49.4129,49.5604,49.3966,49.4867,184326.0
2017-06-09 15:10:00,60.39,60.5,60.31,60.4,126563.0,49.4785,49.5686,49.4129,49.4867,126563.0
2017-06-09 15:20:00,60.4,60.55,60.39,60.53,93013.0,49.4867,49.6096,49.4785,49.5932,93013.0
2017-06-09 15:30:00,60.54,60.58,60.47,60.55,176273.0,49.6014,49.6342,49.544,49.6096,176273.0
2017-06-09 15:40:00,60.55,60.69,60.47,60.68,221916.0,49.6096,49.7243,49.544,49.7161,221916.0
2017-06-09 15:50:00,60.69,60.79,60.61,60.7,452302.0,49.7243,49.8062,49.6587,49.7325,452302.0
2017-06-12 09:30:00,60.71,61.23,60.6,61.2,137150.0,49.7407,50.1667,49.6505,50.1421,137150.0
2017-06-12 09:40:00,61.19,61.2,60.89,61.05,241085.0,50.1339,50.1421,49.8881,50.0192,241085.0
2017-06-12 09:50:00,61.05,61.19,60.93,61.06,163099.0,50.0192,50.1339,49.9209,50.0274,163099.0
2017-06-12 10:00:00,61.05,61.06,60.77,60.97,318806.0,50.0192,50.0274,49.7898,49.9537,318806.0
2017-06-12 10:10:00,60.97,61.02,60.76,60.97,160820.0,49.9537,49.9947,49.7816,49.9537,160820.0
2017-06-12 10:20:00,60.98,61.14,60.95,61.03,127361.0,49.9619,50.093,49.9373,50.0028,127361.0
2017-06-12 10:30:00,61.04,61.04,60.92,61.02,139436.0,50.011,50.011,49.9127,49.9947,139436.0
2017-06-12 10:40:00,61.02,61.33,61.02,61.33,117268.0,49.9947,50.2486,49.9947,50.2486,117268.0
2017-06-12 10:50:00,61.33,61.38,61.19,61.29,99976.0,50.2486,50.2896,50.1339,50.2159,99976.0
2017-06-12 11:00:00,61.28,61.31,61.13,61.18,120133.0,50.2077,50.2323,50.0848,50.1257,120133.0
2017-06-12 11:10:00,61.19,61.22,61.0,61.04,119138.0,50.1339,50.1585,49.9783,50.011,119138.0
2017-06-12 11:20:00,61.03,61.04,60.96,60.97,136155.0,50.0028,50.011,49.9455,49.9537,136155.0
2017-06-12 11:30:00,60.98,60.99,60.85,60.91,234008.0,49.9619,49.9701,49.8554,49.9045,234008.0
2017-06-12 11:40:00,60.91,61.01,60.88,60.98,81486.0,49.9045,49.9865,49.8799,49.9619,81486.0
2017-06-12 11:50:00,60.98,61.02,60.88,60.95,122379.0,49.9619,49.9947,49.8799,49.9373,122379.0
2017-06-12 12:00:00,60.95,60.97,60.78,60.95,152686.0,49.9373,49.9537,49.798,49.9373,152686.0
2017-06-12 12:10:00,60.94,60.99,60.89,60.95,87300.0,49.9291,49.9701,49.8881,49.9373,87300.0
2017-06-12 12:20:00,60.95,61.04,60.9,61.0,119952.0,49.9373,50.011,49.8963,49.9783,119952.0
2017-06-12 12:30:00,61.0,61.08,61.0,61.04,56152.0,49.9783,50.0438,49.9783,50.011,56152.0
2017-06-12 12:40:00,61.04,61.08,60.99,61.02,51160.0,50.011,50.0438,49.9701,49.9947,51160.0
2017-06-12 12:50:00,61.02,61.06,60.98,61.01,115685.0,49.9947,50.0274,49.9619,49.9865,115685.0
2017-06-12 13:00:00,61.0,61.04,60.97,61.0,68126.0,49.9783,50.011,49.9537,49.9783,68126.0
2017-06-12 13:10:00,61.0,61.15,60.98,61.09,117549.0,49.9783,50.1012,49.9619,50.052,117549.0
2017-06-12 13:20:00,61.09,61.1,61.02,61.04,90602.0,50.052,50.0602,49.9947,50.011,90602.0
2017-06-12 13:30:00,61.04,61.1,60.97,61.0,132792.0,50.011,50.0602,49.9537,49.9783,132792.0
2017-06-12 13:40:00,61.01,61.07,60.95,60.95,57384.0,49.9865,50.0356,49.9373,49.9373,57384.0
2017-06-12 13:50:00,60.94,60.97,60.89,60.95,101077.0,49.9291,49.9537,49.8881,49.9373,101077.0
2017-06-12 14:00:00,60.95,61.0,60.92,60.94,108565.0,49.9373,49.9783,49.9127,49.9291,108565.0
2017-06-12 14:10:00,60.94,60.96,60.89,60.94,86221.0,49.9291,49.9455,49.8881,49.9291,86221.0
2017-06-12 14:20:00,60.94,60.99,60.85,60.87,121113.0,49.9291,49.9701,49.8554,49.8718,121113.0
2017-06-12 14:30:00,60.87,60.88,60.76,60.76,76841.0,49.8718,49.8799,49.7816,49.7816,76841.0
2017-06-12 14:40:00,60.76,60.93,60.76,60.91,161573.0,49.7816,49.9209,49.7816,49.9045,161573.0
2017-06-12 14:50:00,60.91,61.02,60.88,60.98,112954.0,49.9045,49.9947,49.8799,49.9619,112954.0
2017-06-12 15:00:00,60.98,60.99,60.9,60.91,84292.0,49.9619,49.9701,49.8963,49.9045,84292.0
2017-06-12 15:10:00,60.91,60.96,60.89,60.9,104727.0,49.9045,49.9455,49.8881,49.8963,104727.0
2017-06-12 15:20:00,60.91,60.92,60.85,60.91,137544.0,49.9045,49.9127,49.8554,49.9045,137544.0
2017-06-12 15:30:00,60.92,60.98,60.89,60.91,168869.0,49.9127,49.9619,49.8881,49.9045,168869.0
2017-06-12 15:40:00,60.92,60.95,60.88,60.92,242926.0,49.9127,49.9373,49.8799,49.9127,242926.0
2017-06-12 15:50:00,60.93,60.97,60.87,60.96,422200.0,49.9209,49.9537,49.8718,49.9455,422200.0
2017-06-13 09:30:00,60.96,61.04,60.74,60.98,114480.0,49.9455,50.011,49.7652,49.9619,114480.0
2017-06-13 09:40:00,60.98,61.03,60.63,60.63,133342.0,49.9619,50.0028,49.6751,49.6751,133342.0
2017-06-13 09:50:00,60.63,60.81,60.42,60.79,151733.0,49.6751,49.8226,49.5031,49.8062,151733.0
2017-06-13 10:00:00,60.78,60.79,60.7,60.77,187603.0,49.798,49.8062,49.7325,49.7898,187603.0
2017-06-13 10:10:00,60.77,60.95,60.75,60.95,61540.0,49.7898,49.9373,49.7734,49.9373,61540.0
2017-06-13 10:20:00,60.95,61.03,60.89,60.91,75614.0,49.9373,50.0028,49.8881,49.9045,75614.0
2017-06-13 10:30:00,60.92,60.93,60.72,60.76,353637.0,49.9127,49.9209,49.7489,49.7816,353637.0
2017-06-13 10:40:00,60.75,60.77,60.66,60.77,107243.0,49.7734,49.7898,49.6997,49.7898,107243.0
2017-06-13 10:50:00,60.77,60.88,60.74,60.77,119804.0,49.7898,49.8799,49.7652,49.7898,119804.0
2017-06-13 11:00:00,60.76,60.8,60.73,60.78,76920.0,49.7816,49.8144,49.7571,49.798,76920.0
2017-06-13 11:10:00,60.77,60.84,60.74,60.79,73684.0,49.7898,49.8472,49.7652,49.8062,73684.0
2017-06-13 11:20:00,60.78,60.89,60.76,60.88,58018.0,49.798,49.8881,49.7816,49.8799,58018.0
2017-06-13 11:30:00,60.87,60.93,60.8,60.86,189764.0,49.8718,49.9209,49.8144,49.8636,189764.0
2017-06-13 11:40:00,60.86,61.01,60.86,60.93,66928.0,49.8636,49.9865,49.8636,49.9209,66928.0
2017-06-13 11:50:00,60.93,60.93,60.8,60.83,42651.0,49.9209,49.9209,49.8144,49.839,42651.0
2017-06-13 12:00:00,60.83,60.87,60.79,60.8,157990.0,49.839,49.8718,49.8062,49.8144,157990.0
2017-06-13 12:10:00,60.8,60.85,60.8,60.82,35712.0,49.8144,49.8554,49.8144,49.8308,35712.0
2017-06-13 12:20:00,60.83,60.83,60.79,60.82,68132.0,49.839,49.839,49.8062,49.8308,68132.0
2017-06-13 12:30:00,60.82,60.92,60.82,60.9,27099.0,49.8308,49.9127,49.8308,49.8963,27099.0
2017-06-13 12:40:00,60.89,60.9,60.8,60.83,69493.0,49.8881,49.8963,49.8144,49.839,69493.0
2017-06-13 12:50:00,60.84,60.87,60.79,60.86,68627.0,49.8472,49.8718,49.8062,49.8636,68627.0
2017-06-13 13:00:00,60.86,60.96,60.83,60.93,58857.0,49.8636,49.9455,49.839,49.9209,58857.0
2017-06-13 13:10:00,60.93,60.95,60.86,60.86,63763.0,49.9209,49.9373,49.8636,49.8636,63763.0
2017-06-13 13:20:00,60.86,60.88,60.81,60.81,22074.0,49.8636,49.8799,49.8226,49.8226,22074.0
2017-06-13 13:30:00,60.81,60.9,60.8,60.9,33539.0,49.8226,49.8963,49.8144,49.8963,33539.0
2017-06-13 13:40:00,60.9,60.9,60.79,60.85,76243.0,49.8963,49.8963,49.8062,49.8554,76243.0
2017-06-13 13:50:00,60.86,60.86,60.82,60.83,31933.0,49.8636,49.8636,49.8308,49.839,31933.0
2017-06-13 14:00:00,60.83,60.9,60.81,60.88,45751.0,49.839,49.8963,49.8226,49.8799,45751.0
2017-06-13 14:10:00,60.88,60.89,60.82,60.87,51426.0,49.8799,49.8881,49.8308,49.8718,51426.0
2017-06-13 14:20:00,60.87,60.9,60.84,60.85,36719.0,49.8718,49.8963,49.8472,49.8554,36719.0
2017-06-13 14:30:00,60.85,60.9,60.82,60.87,59829.0,49.8554,49.8963,49.8308,49.8718,59829.0
2017-06-13 14:40:00,60.87,60.88,60.78,60.84,143844.0,49.8718,49.8799,49.798,49.8472,143844.0
2017-06-13 14:50:00,60.84,60.86,60.8,60.81,40185.0,49.8472,49.8636,49.8144,49.8226,40185.0
2017-06-13 15:00:00,60.81,60.9,60.8,60.86,99275.0,49.8226,49.8963,49.8144,49.8636,99275.0
2017-06-13 15:10:00,60.85,60.9,60.83,60.83,104874.0,49.8554,49.8963,49.839,49.839,104874.0
2017-06-13 15:20:00,60.83,60.85,60.8,60.85,85777.0,49.839,49.8554,49.8144,49.8554,85777.0
2017-06-13 15:30:00,60.85,60.85,60.79,60.81,133855.0,49.8554,49.8554,49.8062,49.8226,133855.0
2017-06-13 15:40:00,60.81,60.85,60.78,60.81,211874.0,49.8226,49.8554,49.798,49.8226,211874.0
2017-06-13 15:50:00,60.81,60.85,60.78,60.85,340051.0,49.8226,49.8554,49.798,49.8554,340051.0
2017-06-14 09:30:00,60.85,60.87,60.43,60.64,253324.0,49.8554,49.8718,49.5113,49.6833,253324.0
2017-06-14 09:40:00,60.64,60.97,60.57,60.6,94309.0,49.6833,49.9537,49.626,49.6505,94309.0
2017-06-14 09:50:00,60.6,60.67,60.51,60.51,104051.0,49.6505,49.7079,49.5768,49.5768,104051.0
2017-06-14 10:00:00,60.51,60.54,60.42,60.47,232823.0,49.5768,49.6014,49.5031,49.544,232823.0
2017-06-14 10:10:00,60.48,60.66,60.44,60.65,103742.0,49.5522,49.6997,49.5194,49.6915,103742.0
2017-06-14 10:20:00,60.65,60.67,60.53,60.58,66136.0,49.6915,49.7079,49.5932,49.6342,66136.0
2017-06-14 10:30:00,60.59,60.63,60.3,60.3,400172.0,49.6423,49.6751,49.4047,49.4047,400172.0
2017-06-14 10:40:00,60.29,60.36,60.09,60.13,198045.0,49.3966,49.4539,49.2327,49.2655,198045.0
2017-06-14 10:50:00,60.13,60.14,60.0,60.03,272820.0,49.2655,49.2737,49.159,49.1835,272820.0
2017-06-14 11:00:00,60.03,60.13,60.02,60.05,88968.0,49.1835,49.2655,49.1753,49.1999,88968.0
2017-06-14 11:10:00,60.05,60.09,60.0,60.05,85398.0,49.1999,49.2327,49.159,49.1999,85398.0
2017-06-14 11:20:00,60.05,60.09,60.0,60.02,61487.0,49.1999,49.2327,49.159,49.1753,61487.0
2017-06-14 11:30:00,60.02,60.11,60.01,60.05,109309.0,49.1753,49.2491,49.1671,49.1999,109309.0
2017-06-14 11:40:00,60.06,60.09,60.02,60.04,114463.0,49.2081,49.2327,49.1753,49.1917,114463.0
2017-06-14 11:50:00,60.03,60.04,59.95,59.98,80673.0,49.1835,49.1917,49.118,49.1426,80673.0
2017-06-14 12:00:00,59.98,60.02,59.93,59.93,95705.0,49.1426,49.1753,49.1016,49.1016,95705.0
2017-06-14 12:10:00,59.94,60.01,59.92,60.01,52782.0,49.1098,49.1671,49.0934,49.1671,52782.0
2017-06-14 12:20:00,60.01,60.08,59.96,59.96,109454.0,49.1671,49.2245,49.1262,49.1262,109454.0
2017-06-14 12:30:00,59.97,60.02,59.94,59.94,99907.0,49.1344,49.1753,49.1098,49.1098,99907.0
2017-06-14 12:40:00,59.95,60.05,59.93,60.04,90917.0,49.118,49.1999,49.1016,49.1917,90917.0
2017-06-14 12:50:00,60.03,60.07,60.01,60.04,57396.0,49.1835,49.2163,49.1671,49.1917,57396.0
2017-06-14 13:00:00,60.04,60.11,59.99,60.0,90911.0,49.1917,49.2491,49.1508,49.159,90911.0
2017-06-14 13:10:00,60.0,60.02,59.91,59.91,73780.0,49.159,49.1753,49.0852,49.0852,73780.0
2017-06-14 13:20:00,59.92,59.92,59.81,59.82,141197.0,49.0934,49.0934,49.0033,49.0115,141197.0
2017-06-14 13:30:00,59.82,59.9,59.78,59.8,119570.0,49.0115,49.077,48.9787,48.9951,119570.0
2017-06-14 13:40:00,59.8,59.83,59.79,59.82,107859.0,48.9951,49.0197,48.9869,49.0115,107859.0
2017-06-14 13:50:00,59.82,59.82,59.72,59.81,82694.0,49.0115,49.0115,48.9295,49.0033,82694.0
2017-06-14 14:00:00,59.83,60.03,59.83,59.92,64633.0,49.0197,49.1835,49.0197,49.0934,64633.0
2017-06-14 14:10:00,59.92,59.93,59.78,59.79,138953.0,49.0934,49.1016,48.9787,48.9869,138953.0
2017-06-14 14:20:00,59.79,59.89,59.77,59.89,168316.0,48.9869,49.0688,48.9705,49.0688,168316.0
2017-06-14 14:30:00,59.88,59.95,59.79,59.83,107270.0,49.0606,49.118,48.9869,49.0197,107270.0
2017-06-14 14:40:00,59.83,59.87,59.73,59.85,204306.0,49.0197,49.0524,48.9377,49.0361,204306.0
2017-06-14 14:50:00,59.84,59.85,59.78,59.8,160904.0,49.0279,49.0361,48.9787,48.9951,160904.0
2017-06-14 15:00:00,59.8,59.85,59.71,59.81,262747.0,48.9951,49.0361,48.9213,49.0033,262747.0
2017-06-14 15:10:00,59.81,59.88,59.79,59.88,170225.0,49.0033,49.0606,48.9869,49.0606,170225.0
2017-06-14 15:20:00,59.89,59.91,59.81,59.9,141152.0,49.0688,49.0852,49.0033,49.077,141152.0
2017-06-14 15:30:00,59.9,60.06,59.86,60.06,275774.0,49.077,49.2081,49.0442,49.2081,275774.0
2017-06-14 15:40:00,60.07,60.09,60.0,60.08,194515.0,49.2163,49.2327,49.159,49.2245,194515.0
2017-06-14 15:50:00,60.07,60.11,59.92,59.98,692386.0,49.2163,49.2491,49.0934,49.1426,692386.0
2017-06-15 09:30:00,59.43,59.87,59.39,59.78,104775.0,48.6919,49.0524,48.6592,48.9787,104775.0
2017-06-15 09:40:00,59.79,59.88,59.73,59.81,56732.0,48.9869,49.0606,48.9377,49.0033,56732.0
2017-06-15 09:50:00,59.81,60.06,59.71,60.02,74111.0,49.0033,49.2081,48.9213,49.1753,74111.0
2017-06-15 10:00:00,60.02,60.02,59.78,59.81,61038.0,49.1753,49.1753,48.9787,49.0033,61038.0
2017-06-15 10:10:00,59.82,59.89,59.74,59.74,101852.0,49.0115,49.0688,48.9459,48.9459,101852.0
2017-06-15 10:20:00,59.72,59.76,59.59,59.7,68431.0,48.9295,48.9623,48.823,48.9132,68431.0
2017-06-15 10:30:00,59.7,59.75,59.64,59.68,70581.0,48.9132,48.9541,48.864,48.8968,70581.0
2017-06-15 10:40:00,59.67,59.75,59.61,59.72,80885.0,48.8886,48.9541,48.8394,48.9295,80885.0
2017-06-15 10:50:00,59.72,59.77,59.61,59.76,49181.0,48.9295,48.9705,48.8394,48.9623,49181.0
2017-06-15 11:00:00,59.76,59.95,59.75,59.89,73349.0,48.9623,49.118,48.9541,49.0688,73349.0
2017-06-15 11:10:00,59.88,59.99,59.87,59.99,41426.0,49.0606,49.1508,49.0524,49.1508,41426.0
2017-06-15 11:20:00,59.99,60.06,59.93,60.04,51692.0,49.1508,49.2081,49.1016,49.1917,51692.0
2017-06-15 11:30:00,60.04,60.07,59.99,60.01,56859.0,49.1917,49.2163,49.1508,49.1671,56859.0
2017-06-15 11:40:00,60.01,60.07,59.99,60.02,62506.0,49.1671,49.2163,49.1508,49.1753,62506.0
2017-06-15 11:50:00,60.02,60.11,60.0,60.01,64875.0,49.1753,49.2491,49.159,49.1671,64875.0
2017-06-15 12:00:00,60.01,60.03,59.91,59.92,45077.0,49.1671,49.1835,49.0852,49.0934,45077.0
2017-06-15 12:10:00,59.92,59.93,59.84,59.84,49368.0,49.0934,49.1016,49.0279,49.0279,49368.0
2017-06-15 12:20:00,59.84,59.89,59.82,59.87,99237.0,49.0279,49.0688,49.0115,49.0524,99237.0
2017-06-15 12:30:00,59.87,59.93,59.85,59.9,17484.0,49.0524,49.1016,49.0361,49.077,17484.0
2017-06-15 12:40:00,59.89,59.99,59.88,59.97,34998.0,49.0688,49.1508,49.0606,49.1344,34998.0
2017-06-15 12:50:00,59.97,60.01,59.97,60.0,28716.0,49.1344,49.1671,49.1344,49.159,28716.0
2017-06-15 13:00:00,60.0,60.05,59.99,60.03,23838.0,49.159,49.1999,49.1508,49.1835,23838.0
2017-06-15 13:10:00,60.03,60.07,60.02,60.03,32823.0,49.1835,49.2163,49.1753,49.1835,32823.0
2017-06-15 13:20:00,60.03,60.09,60.02,60.05,23210.0,49.1835,49.2327,49.1753,49.1999,23210.0
2017-06-15 13:30:00,60.05,60.14,60.04,60.13,25063.0,49.1999,49.2737,49.1917,49.2655,25063.0
2017-06-15 13:40:00,60.13,60.15,60.07,60.09,36696.0,49.2655,49.2818,49.2163,49.2327,36696.0
2017-06-15 13:50:00,60.08,60.11,60.04,60.04,47504.0,49.2245,49.2491,49.1917,49.1917,47504.0
2017-06-15 14:00:00,60.04,60.07,59.99,59.99,55376.0,49.1917,49.2163,49.1508,49.1508,55376.0
2017-06-15 14:10:00,59.99,60.01,59.91,59.94,51899.0,49.1508,49.1671,49.0852,49.1098,51899.0
2017-06-15 14:20:00,59.93,59.97,59.9,59.92,77948.0,49.1016,49.1344,49.077,49.0934,77948.0
2017-06-15 14:30:00,59.91,59.97,59.87,59.95,58636.0,49.0852,49.1344,49.0524,49.118,58636.0
2017-06-15 14:40:00,59.95,60.0,59.91,59.98,40344.0,49.118,49.159,49.0852,49.1426,40344.0
2017-06-15 14:50:00,59.98,60.04,59.97,59.99,48936.0,49.1426,49.1917,49.1344,49.1508,48936.0
2017-06-15 15:00:00,59.99,60.09,59.98,60.07,61716.0,49.1508,49.2327,49.1426,49.2163,61716.0
2017-06-15 15:10:00,60.06,60.1,60.04,60.1,74404.0,49.2081,49.2409,49.1917,49.2409,74404.0
2017-06-15 15:20:00,60.1,60.14,60.06,60.13,55291.0,49.2409,49.2737,49.2081,49.2655,55291.0
2017-06-15 15:30:00,60.13,60.15,60.05,60.1,123595.0,49.2655,49.2818,49.1999,49.2409,123595.0
2017-06-15 15:40:00,60.1,60.17,60.07,60.14,169759.0,49.2409,49.2982,49.2163,49.2737,169759.0
2017-06-15 15:50:00,60.14,60.26,60.11,60.26,377003.0,49.2737,49.372,49.2491,49.372,377003.0
2017-06-16 09:30:00,60.48,60.81,60.39,60.41,516961.0,49.5522,49.8226,49.4785,49.4949,516961.0
2017-06-16 09:40:00,60.43,60.67,60.39,60.67,54837.0,49.5113,49.7079,49.4785,49.7079,54837.0
2017-06-16 09:50:00,60.67,60.67,60.48,60.52,71471.0,49.7079,49.7079,49.5522,49.585,71471.0
2017-06-16 10:00:00,60.52,60.59,60.43,60.59,77391.0,49.585,49.6423,49.5113,49.6423,77391.0
2017-06-16 10:10:00,60.58,60.7,60.52,60.65,65502.0,49.6342,49.7325,49.585,49.6915,65502.0
2017-06-16 10:20:00,60.65,60.69,60.57,60.63,44550.0,49.6915,49.7243,49.626,49.6751,44550.0
2017-06-16 10:30:00,60.63,60.68,60.58,60.66,50237.0,49.6751,49.7161,49.6342,49.6997,50237.0
2017-06-16 10:40:00,60.66,60.79,60.57,60.62,56178.0,49.6997,49.8062,49.626,49.6669,56178.0
2017-06-16 10:50:00,60.63,60.64,60.51,60.59,55510.0,49.6751,49.6833,49.5768,49.6423,55510.0
2017-06-16 11:00:00,60.59,60.68,60.56,60.64,45335.0,49.6423,49.7161,49.6178,49.6833,45335.0
2017-06-16 11:10:00,60.64,60.67,60.54,60.63,63125.0,49.6833,49.7079,49.6014,49.6751,63125.0
2017-06-16 11:20:00,60.63,60.64,60.52,60.53,66208.0,49.6751,49.6833,49.585,49.5932,66208.0
2017-06-16 11:30:00,60.54,60.64,60.49,60.53,92039.0,49.6014,49.6833,49.5604,49.5932,92039.0
2017-06-16 11:40:00,60.53,60.56,60.47,60.47,38609.0,49.5932,49.6178,49.544,49.544,38609.0
2017-06-16 11:50:00,60.48,60.54,60.46,60.54,44133.0,49.5522,49.6014,49.5358,49.6014,44133.0
2017-06-16 12:00:00,60.55,60.61,60.54,60.6,35088.0,49.6096,49.6587,49.6014,49.6505,35088.0
2017-06-16 12:10:00,60.6,60.63,60.57,60.58,35167.0,49.6505,49.6751,49.626,49.6342,35167.0
2017-06-16 12:20:00,60.58,60.59,60.52,60.59,34352.0,49.6342,49.6423,49.585,49.6423,34352.0
2017-06-16 12:30:00,60.59,60.59,60.46,60.46,24767.0,49.6423,49.6423,49.5358,49.5358,24767.0
2017-06-16 12:40:00,60.45,60.48,60.39,60.41,21863.0,49.5276,49.5522,49.4785,49.4949,21863.0
2017-06-16 12:50:00,60.4,60.44,60.38,60.42,37821.0,49.4867,49.5194,49.4703,49.5031,37821.0
2017-06-16 13:00:00,60.42,60.43,60.37,60.38,26031.0,49.5031,49.5113,49.4621,49.4703,26031.0
2017-06-16 13:10:00,60.38,60.44,60.36,60.44,28290.0,49.4703,49.5194,49.4539,49.5194,28290.0
2017-06-16 13:20:00,60.44,60.45,60.37,60.4,44671.0,49.5194,49.5276,49.4621,49.4867,44671.0
2017-06-16 13:30:00,60.4,60.46,60.38,60.46,19089.0,49.4867,49.5358,49.4703,49.5358,19089.0
2017-06-16 13:40:00,60.45,60.53,60.45,60.53,34017.0,49.5276,49.5932,49.5276,49.5932,34017.0
2017-06-16 13:50:00,60.54,60.6,60.5,60.6,54549.0,49.6014,49.6505,49.5686,49.6505,54549.0
2017-06-16 14:00:00,60.59,60.6,60.49,60.53,33115.0,49.6423,49.6505,49.5604,49.5932,33115.0
2017-06-16 14:10:00,60.54,60.57,60.5,60.51,31836.0,49.6014,49.626,49.5686,49.5768,31836.0
2017-06-16 14:20:00,60.51,60.57,60.5,60.55,48067.0,49.5768,49.626,49.5686,49.6096,48067.0
2017-06-16 14:30:00,60.54,60.55,60.47,60.52,54455.0,49.6014,49.6096,49.544,49.585,54455.0
2017-06-16 14:40:00,60.53,60.54,60.46,60.52,58280.0,49.5932,49.6014,49.5358,49.585,58280.0
2017-06-16 14:50:00,60.53,60.57,60.51,60.56,35395.0,49.5932,49.626,49.5768,49.6178,35395.0
2017-06-16 15:00:00,60.57,60.62,60.55,60.56,47284.0,49.626,49.6669,49.6096,49.6178,47284.0
2017-06-16 15:10:00,60.57,60.57,60.47,60.48,70790.0,49.626,49.626,49.544,49.5522,70790.0
2017-06-16 15:20:00,60.48,60.58,60.48,60.58,44926.0,49.5522,49.6342,49.5522,49.6342,44926.0
2017-06-16 15:30:00,60.58,60.67,60.58,60.64,136735.0,49.6342,49.7079,49.6342,49.6833,136735.0
2017-06-16 15:40:00,60.65,60.67,60.59,60.61,147036.0,49.6915,49.7079,49.6423,49.6587,147036.0
2017-06-16 15:50:00,60.61,60.68,60.58,60.67,394455.0,49.6587,49.7161,49.6342,49.7079,394455.0
2017-06-19 09:30:00,60.92,61.49,60.85,61.42,125624.0,49.9127,50.3797,49.8554,50.3224,125624.0
2017-06-19 09:40:00,61.41,61.41,61.11,61.23,58456.0,50.3142,50.3142,50.0684,50.1667,58456.0
2017-06-19 09:50:00,61.24,61.27,61.12,61.18,87878.0,50.1749,50.1995,50.0766,50.1257,87878.0
2017-06-19 10:00:00,61.18,61.27,61.11,61.18,127451.0,50.1257,50.1995,50.0684,50.1257,127451.0
2017-06-19 10:10:00,61.18,61.24,61.16,61.19,64340.0,50.1257,50.1749,50.1094,50.1339,64340.0
2017-06-19 10:20:00,61.2,61.23,61.11,61.12,36385.0,50.1421,50.1667,50.0684,50.0766,36385.0
2017-06-19 10:30:00,61.13,61.2,61.03,61.11,43873.0,50.0848,50.1421,50.0028,50.0684,43873.0
2017-06-19 10:40:00,61.1,61.11,61.0,61.06,41431.0,50.0602,50.0684,49.9783,50.0274,41431.0
2017-06-19 10:50:00,61.05,61.11,60.96,60.96,46569.0,50.0192,50.0684,49.9455,49.9455,46569.0
2017-06-19 11:00:00,60.97,61.03,60.97,61.01,85340.0,49.9537,50.0028,49.9537,49.9865,85340.0
2017-06-19 11:10:00,61.01,61.07,60.96,60.96,73704.0,49.9865,50.0356,49.9455,49.9455,73704.0
2017-06-19 11:20:00,60.97,61.02,60.95,61.0,93504.0,49.9537,49.9947,49.9373,49.9783,93504.0
2017-06-19 11:30:00,61.0,61.05,60.98,61.05,62047.0,49.9783,50.0192,49.9619,50.0192,62047.0
2017-06-19 11:40:00,61.05,61.1,61.0,61.1,104359.0,50.0192,50.0602,49.9783,50.0602,104359.0
2017-06-19 11:50:00,61.1,61.16,61.07,61.09,45147.0,50.0602,50.1094,50.0356,50.052,45147.0
2017-06-19 12:00:00,61.09,61.19,61.08,61.19,32161.0,50.052,50.1339,50.0438,50.1339,32161.0
2017-06-19 12:10:00,61.2,61.2,61.13,61.17,28350.0,50.1421,50.1421,50.0848,50.1175,28350.0
2017-06-19 12:20:00,61.17,61.35,61.17,61.21,61057.0,50.1175,50.265,50.1175,50.1503,61057.0
2017-06-19 12:30:00,61.23,61.26,61.2,61.23,32441.0,50.1667,50.1913,50.1421,50.1667,32441.0
2017-06-19 12:40:00,61.23,61.24,61.18,61.22,35265.0,50.1667,50.1749,50.1257,50.1585,35265.0
2017-06-19 12:50:00,61.22,61.24,61.18,61.19,34983.0,50.1585,50.1749,50.1257,50.1339,34983.0
2017-06-19 13:00:00,61.18,61.25,61.18,61.22,22014.0,50.1257,50.1831,50.1257,50.1585,22014.0
2017-06-19 13:10:00,61.22,61.3,61.19,61.28,38165.0,50.1585,50.2241,50.1339,50.2077,38165.0
2017-06-19 13:20:00,61.28,61.28,61.24,61.25,47493.0,50.2077,50.2077,50.1749,50.1831,47493.0
2017-06-19 13:30:00,61.25,61.28,61.18,61.18,51230.0,50.1831,50.2077,50.1257,50.1257,51230.0
2017-06-19 13:40:00,61.18,61.28,61.17,61.27,52014.0,50.1257,50.2077,50.1175,50.1995,52014.0
2017-06-19 13:50:00,61.26,61.3,61.23,61.27,42463.0,50.1913,50.2241,50.1667,50.1995,42463.0
2017-06-19 14:00:00,61.27,61.29,61.2,61.24,62702.0,50.1995,50.2159,50.1421,50.1749,62702.0
2017-06-19 14:10:00,61.25,61.25,61.13,61.14,62691.0,50.1831,50.1831,50.0848,50.093,62691.0
2017-06-19 14:20:00,61.13,61.16,61.05,61.14,62681.0,50.0848,50.1094,50.0192,50.093,62681.0
2017-06-19 14:30:00,61.14,61.2,61.12,61.13,47428.0,50.093,50.1421,50.0766,50.0848,47428.0
2017-06-19 14:40:00,61.12,61.22,61.12,61.19,49271.0,50.0766,50.1585,50.0766,50.1339,49271.0
2017-06-19 14:50:00,61.2,61.22,61.16,61.21,49201.0,50.1421,50.1585,50.1094,50.1503,49201.0
2017-06-19 15:00:00,61.21,61.21,61.07,61.12,87403.0,50.1503,50.1503,50.0356,50.0766,87403.0
2017-06-19 15:10:00,61.12,61.15,61.09,61.15,128524.0,50.0766,50.1012,50.052,50.1012,128524.0
2017-06-19 15:20:00,61.15,61.25,61.14,61.19,90612.0,50.1012,50.1831,50.093,50.1339,90612.0
2017-06-19 15:30:00,61.2,61.22,61.14,61.2,105316.0,50.1421,50.1585,50.093,50.1421,105316.0
2017-06-19 15:40:00,61.19,61.26,61.15,61.24,150813.0,50.1339,50.1913,50.1012,50.1749,150813.0
2017-06-19 15:50:00,61.25,61.39,61.24,61.37,652347.0,50.1831,50.2978,50.1749,50.2814,652347.0
2017-06-20 09:30:00,60.99,61.22,60.75,60.99,122010.0,49.9701,50.1585,49.7734,49.9701,122010.0
2017-06-20 09:40:00,61.0,61.01,60.41,60.44,186957.0,49.9783,49.9865,49.4949,49.5194,186957.0
2017-06-20 09:50:00,60.44,60.5,60.32,60.42,135663.0,49.5194,49.5686,49.4211,49.5031,135663.0
2017-06-20 10:00:00,60.41,60.6,60.4,60.54,59927.0,49.4949,49.6505,49.4867,49.6014,59927.0
2017-06-20 10:10:00,60.54,60.56,60.46,60.52,56210.0,49.6014,49.6178,49.5358,49.585,56210.0
2017-06-20 10:20:00,60.53,60.57,60.41,60.55,61298.0,49.5932,49.626,49.4949,49.6096,61298.0
2017-06-20 10:30:00,60.55,60.55,60.43,60.45,52792.0,49.6096,49.6096,49.5113,49.5276,52792.0
2017-06-20 10:40:00,60.45,60.51,60.4,60.47,44339.0,49.5276,49.5768,49.4867,49.544,44339.0
2017-06-20 10:50:00,60.47,60.51,60.42,60.51,61132.0,49.544,49.5768,49.5031,49.5768,61132.0
2017-06-20 11:00:00,60.5,60.63,60.47,60.52,49586.0,49.5686,49.6751,49.544,49.585,49586.0
2017-06-20 11:10:00,60.52,60.63,60.37,60.38,63448.0,49.585,49.6751,49.4621,49.4703,63448.0
2017-06-20 11:20:00,60.38,60.4,60.31,60.32,93796.0,49.4703,49.4867,49.4129,49.4211,93796.0
2017-06-20 11:30:00,60.32,60.34,60.28,60.33,53437.0,49.4211,49.4375,49.3884,49.4293,53437.0
2017-06-20 11:40:00,60.33,60.42,60.29,60.39,45740.0,49.4293,49.5031,49.3966,49.4785,45740.0
2017-06-20 11:50:00,60.4,60.48,60.37,60.41,47402.0,49.4867,49.5522,49.4621,49.4949,47402.0
2017-06-20 12:00:00,60.4,60.48,60.39,60.43,44548.0,49.4867,49.5522,49.4785,49.5113,44548.0
2017-06-20 12:10:00,60.42,60.43,60.36,60.38,29765.0,49.5031,49.5113,49.4539,49.4703,29765.0
2017-06-20 12:20:00,60.39,60.43,60.34,60.37,37353.0,49.4785,49.5113,49.4375,49.4621,37353.0
2017-06-20 12:30:00,60.36,60.41,60.35,60.4,48582.0,49.4539,49.4949,49.4457,49.4867,48582.0
2017-06-20 12:40:00,60.4,60.45,60.31,60.33,27016.0,49.4867,49.5276,49.4129,49.4293,27016.0
2017-06-20 12:50:00,60.33,60.41,60.29,60.41,35445.0,49.4293,49.4949,49.3966,49.4949,35445.0
2017-06-20 13:00:00,60.41,60.41,60.28,60.34,64180.0,49.4949,49.4949,49.3884,49.4375,64180.0
2017-06-20 13:10:00,60.34,60.36,60.25,60.26,45237.0,49.4375,49.4539,49.3638,49.372,45237.0
2017-06-20 13:20:00,60.26,60.33,60.26,60.32,24019.0,49.372,49.4293,49.372,49.4211,24019.0
2017-06-20 13:30:00,60.32,60.37,60.3,60.36,27502.0,49.4211,49.4621,49.4047,49.4539,27502.0
2017-06-20 13:40:00,60.36,60.37,60.31,60.33,44797.0,49.4539,49.4621,49.4129,49.4293,44797.0
2017-06-20 13:50:00,60.32,60.33,60.26,60.28,28901.0,49.4211,49.4293,49.372,49.3884,28901.0
2017-06-20 14:00:00,60.28,60.31,60.21,60.23,55389.0,49.3884,49.4129,49.331,49.3474,55389.0
2017-06-20 14:10:00,60.23,60.25,60.19,60.23,44273.0,49.3474,49.3638,49.3146,49.3474,44273.0
2017-06-20 14:20:00,60.23,60.32,60.22,60.32,93592.0,49.3474,49.4211,49.3392,49.4211,93592.0
2017-06-20 14:30:00,60.33,60.42,60.3,60.38,101057.0,49.4293,49.5031,49.4047,49.4703,101057.0
2017-06-20 14:40:00,60.38,60.39,60.3,60.32,52180.0,49.4703,49.4785,49.4047,49.4211,52180.0
2017-06-20 14:50:00,60.33,60.37,60.3,60.3,36846.0,49.4293,49.4621,49.4047,49.4047,36846.0
2017-06-20 15:00:00,60.31,60.37,60.23,60.25,64213.0,49.4129,49.4621,49.3474,49.3638,64213.0
2017-06-20 15:10:00,60.25,60.37,60.24,60.3,46880.0,49.3638,49.4621,49.3556,49.4047,46880.0
2017-06-20 15:20:00,60.3,60.37,60.28,60.35,54575.0,49.4047,49.4621,49.3884,49.4457,54575.0
2017-06-20 15:30:00,60.35,60.35,60.25,60.28,78389.0,49.4457,49.4457,49.3638,49.3884,78389.0
2017-06-20 15:40:00,60.27,60.28,60.2,60.22,108008.0,49.3802,49.3884,49.3228,49.3392,108008.0
2017-06-20 15:50:00,60.22,60.3,60.21,60.23,338739.0,49.3392,49.4047,49.331,49.3474,338739.0
2017-06-21 09:30:00,60.37,60.37,59.82,59.84,101294.0,49.4621,49.4621,49.0115,49.0279,101294.0
2017-06-21 09:40:00,59.83,60.01,59.75,59.75,52757.0,49.0197,49.1671,48.9541,48.9541,52757.0
2017-06-21 09:50:00,59.75,59.88,59.72,59.75,41930.0,48.9541,49.0606,48.9295,48.9541,41930.0
2017-06-21 10:00:00,59.74,59.76,59.62,59.67,47624.0,48.9459,48.9623,48.8476,48.8886,47624.0
2017-06-21 10:10:00,59.67,59.73,59.61,59.68,29225.0,48.8886,48.9377,48.8394,48.8968,29225.0
2017-06-21 10:20:00,59.68,59.75,59.64,59.72,42031.0,48.8968,48.9541,48.864,48.9295,42031.0
2017-06-21 10:30:00,59.72,59.97,59.72,59.96,153795.0,48.9295,49.1344,48.9295,49.1262,153795.0
2017-06-21 10:40:00,59.97,60.02,59.87,59.92,99441.0,49.1344,49.1753,49.0524,49.0934,99441.0
2017-06-21 10:50:00,59.92,59.96,59.8,59.8,31422.0,49.0934,49.1262,48.9951,48.9951,31422.0
2017-06-21 11:00:00,59.79,59.83,59.69,59.75,36038.0,48.9869,49.0197,48.905,48.9541,36038.0
2017-06-21 11:10:00,59.74,59.74,59.63,59.65,50604.0,48.9459,48.9459,48.8558,48.8722,50604.0
2017-06-21 11:20:00,59.66,59.72,59.6,59.63,45711.0,48.8804,48.9295,48.8312,48.8558,45711.0
2017-06-21 11:30:00,59.63,59.7,59.43,59.47,78684.0,48.8558,48.9132,48.6919,48.7247,78684.0
2017-06-21 11:40:00,59.47,59.56,59.47,59.51,63524.0,48.7247,48.7985,48.7247,48.7575,63524.0
2017-06-21 11:50:00,59.51,59.54,59.49,59.51,63998.0,48.7575,48.7821,48.7411,48.7575,63998.0
2017-06-21 12:00:00,59.52,59.57,59.45,59.56,29052.0,48.7657,48.8066,48.7083,48.7985,29052.0
2017-06-21 12:10:00,59.56,59.57,59.45,59.47,52422.0,48.7985,48.8066,48.7083,48.7247,52422.0
2017-06-21 12:20:00,59.47,59.52,59.46,59.46,29602.0,48.7247,48.7657,48.7165,48.7165,29602.0
2017-06-21 12:30:00,59.47,59.49,59.34,59.37,60582.0,48.7247,48.7411,48.6182,48.6428,60582.0
2017-06-21 12:40:00,59.38,59.38,59.09,59.12,138083.0,48.651,48.651,48.4134,48.438,138083.0
2017-06-21 12:50:00,59.12,59.12,58.86,58.88,178297.0,48.438,48.438,48.2249,48.2413,178297.0
2017-06-21 13:00:00,58.88,59.07,58.83,58.98,213445.0,48.2413,48.397,48.2004,48.3232,213445.0
2017-06-21 13:10:00,58.98,58.98,58.76,58.89,139055.0,48.3232,48.3232,48.143,48.2495,139055.0
2017-06-21 13:20:00,58.89,58.91,58.79,58.89,98714.0,48.2495,48.2659,48.1676,48.2495,98714.0
2017-06-21 13:30:00,58.89,58.94,58.84,58.93,92132.0,48.2495,48.2905,48.2085,48.2823,92132.0
2017-06-21 13:40:00,58.92,59.02,58.9,58.99,42502.0,48.2741,48.356,48.2577,48.3314,42502.0
2017-06-21 13:50:00,58.99,59.0,58.78,58.79,63130.0,48.3314,48.3396,48.1594,48.1676,63130.0
2017-06-21 14:00:00,58.78,58.85,58.76,58.83,60938.0,48.1594,48.2167,48.143,48.2004,60938.0
2017-06-21 14:10:00,58.82,58.88,58.79,58.81,64223.0,48.1922,48.2413,48.1676,48.184,64223.0
2017-06-21 14:20:00,58.81,58.81,58.73,58.77,57234.0,48.184,48.184,48.1184,48.1512,57234.0
2017-06-21 14:30:00,58.77,58.97,58.75,58.9,77792.0,48.1512,48.3151,48.1348,48.2577,77792.0
2017-06-21 14:40:00,58.91,58.95,58.82,58.84,144106.0,48.2659,48.2987,48.1922,48.2085,144106.0
2017-06-21 14:50:00,58.85,58.86,58.76,58.76,48458.0,48.2167,48.2249,48.143,48.143,48458.0
2017-06-21 15:00:00,58.77,58.82,58.7,58.82,69564.0,48.1512,48.1922,48.0938,48.1922,69564.0
2017-06-21 15:10:00,58.82,58.88,58.79,58.83,127013.0,48.1922,48.2413,48.1676,48.2004,127013.0
2017-06-21 15:20:00,58.83,58.84,58.76,58.8,83105.0,48.2004,48.2085,48.143,48.1758,83105.0
2017-06-21 15:30:00,58.8,58.82,58.65,58.67,117013.0,48.1758,48.1922,48.0529,48.0693,117013.0
2017-06-21 15:40:00,58.66,58.71,58.59,58.68,176945.0,48.0611,48.102,48.0037,48.0775,176945.0
2017-06-21 15:50:00,58.68,58.68,58.59,58.64,366561.0,48.0775,48.0775,48.0037,48.0447,366561.0
2017-06-22 09:30:00,59.0,59.25,58.68,58.68,243126.0,48.3396,48.5445,48.0775,48.0775,243126.0
2017-06-22 09:40:00,58.69,58.74,58.4,58.65,251060.0,48.0856,48.1266,47.848,48.0529,251060.0
2017-06-22 09:50:00,58.65,58.74,58.42,58.65,79837.0,48.0529,48.1266,47.8644,48.0529,79837.0
2017-06-22 10:00:00,58.66,58.78,58.6,58.63,131083.0,48.0611,48.1594,48.0119,48.0365,131083.0
2017-06-22 10:10:00,58.63,58.71,58.62,58.65,53894.0,48.0365,48.102,48.0283,48.0529,53894.0
2017-06-22 10:20:00,58.65,58.65,58.45,58.47,71296.0,48.0529,48.0529,47.889,47.9054,71296.0
2017-06-22 10:30:00,58.47,58.53,58.43,58.51,62630.0,47.9054,47.9546,47.8726,47.9382,62630.0
2017-06-22 10:40:00,58.51,58.74,58.51,58.72,76418.0,47.9382,48.1266,47.9382,48.1102,76418.0
2017-06-22 10:50:00,58.72,58.76,58.63,58.65,82624.0,48.1102,48.143,48.0365,48.0529,82624.0
2017-06-22 11:00:00,58.64,58.72,58.59,58.67,76902.0,48.0447,48.1102,48.0037,48.0693,76902.0
2017-06-22 11:10:00,58.68,58.8,58.67,58.7,61097.0,48.0775,48.1758,48.0693,48.0938,61097.0
2017-06-22 11:20:00,58.69,58.79,58.68,58.69,81869.0,48.0856,48.1676,48.0775,48.0856,81869.0
2017-06-22 11:30:00,58.7,58.78,58.69,58.77,94997.0,48.0938,48.1594,48.0856,48.1512,94997.0
2017-06-22 11:40:00,58.77,58.78,58.71,58.73,69334.0,48.1512,48.1594,48.102,48.1184,69334.0
2017-06-22 11:50:00,58.73,58.73,58.63,58.7,72435.0,48.1184,48.1184,48.0365,48.0938,72435.0
2017-06-22 12:00:00,58.71,58.71,58.61,58.62,56719.0,48.102,48.102,48.0201,48.0283,56719.0
2017-06-22 12:10:00,58.61,58.68,58.61,58.67,41633.0,48.0201,48.0775,48.0201,48.0693,41633.0
2017-06-22 12:20:00,58.67,58.71,58.61,58.62,71545.0,48.0693,48.102,48.0201,48.0283,71545.0
2017-06-22 12:30:00,58.62,58.65,58.61,58.61,76755.0,48.0283,48.0529,48.0201,48.0201,76755.0
2017-06-22 12:40:00,58.62,58.69,58.6,58.68,142088.0,48.0283,48.0856,48.0119,48.0775,142088.0
2017-06-22 12:50:00,58.68,58.8,58.67,58.73,104603.0,48.0775,48.1758,48.0693,48.1184,104603.0
2017-06-22 13:00:00,58.74,58.76,58.72,58.75,60297.0,48.1266,48.143,48.1102,48.1348,60297.0
2017-06-22 13:10:00,58.75,58.76,58.64,58.69,112124.0,48.1348,48.143,48.0447,48.0856,112124.0
2017-06-22 13:20:00,58.69,58.69,58.62,58.66,53491.0,48.0856,48.0856,48.0283,48.0611,53491.0
2017-06-22 13:30:00,58.65,58.75,58.64,58.74,55741.0,48.0529,48.1348,48.0447,48.1266,55741.0
2017-06-22 13:40:00,58.74,58.74,58.66,58.7,46242.0,48.1266,48.1266,48.0611,48.0938,46242.0
2017-06-22 13:50:00,58.69,58.71,58.65,58.67,66715.0,48.0856,48.102,48.0529,48.0693,66715.0
2017-06-22 14:00:00,58.67,58.82,58.66,58.8,82901.0,48.0693,48.1922,48.0611,48.1758,82901.0
2017-06-22 14:10:00,58.81,58.86,58.79,58.79,61962.0,48.184,48.2249,48.1676,48.1676,61962.0
2017-06-22 14:20:00,58.79,58.85,58.71,58.83,67717.0,48.1676,48.2167,48.102,48.2004,67717.0
2017-06-22 14:30:00,58.83,58.84,58.7,58.71,129447.0,48.2004,48.2085,48.0938,48.102,129447.0
2017-06-22 14:40:00,58.71,58.72,58.64,58.72,95977.0,48.102,48.1102,48.0447,48.1102,95977.0
2017-06-22 14:50:00,58.73,58.73,58.64,58.64,96107.0,48.1184,48.1184,48.0447,48.0447,96107.0
2017-06-22 15:00:00,58.65,58.79,58.64,58.74,93073.0,48.0529,48.1676,48.0447,48.1266,93073.0
2017-06-22 15:10:00,58.74,58.76,58.69,58.71,73036.0,48.1266,48.143,48.0856,48.102,73036.0
2017-06-22 15:20:00,58.71,58.77,58.71,58.72,70074.0,48.102,48.1512,48.102,48.1102,70074.0
2017-06-22 15:30:00,58.72,58.74,58.69,58.7,123343.0,48.1102,48.1266,48.0856,48.0938,123343.0
2017-06-22 15:40:00,58.69,58.71,58.62,58.7,176665.0,48.0856,48.102,48.0283,48.0938,176665.0
2017-06-22 15:50:00,58.69,58.76,58.63,58.72,375304.0,48.0856,48.143,48.0365,48.1102,375304.0
2017-06-23 09:30:00,58.78,58.91,58.5,58.59,85138.0,48.1594,48.2659,47.93,48.0037,85138.0
2017-06-23 09:40:00,58.59,58.61,58.41,58.53,156388.0,48.0037,48.0201,47.8562,47.9546,156388.0
2017-06-23 09:50:00,58.53,58.62,58.49,58.62,153514.0,47.9546,48.0283,47.9218,48.0283,153514.0
2017-06-23 10:00:00,58.63,58.88,58.63,58.75,75613.0,48.0365,48.2413,48.0365,48.1348,75613.0
2017-06-23 10:10:00,58.76,58.85,58.72,58.79,47037.0,48.143,48.2167,48.1102,48.1676,47037.0
2017-06-23 10:20:00,58.8,58.94,58.8,58.91,51904.0,48.1758,48.2905,48.1758,48.2659,51904.0
2017-06-23 10:30:00,58.91,59.07,58.91,59.02,61283.0,48.2659,48.397,48.2659,48.356,61283.0
2017-06-23 10:40:00,59.03,59.04,58.83,58.86,85053.0,48.3642,48.3724,48.2004,48.2249,85053.0
2017-06-23 10:50:00,58.85,59.05,58.85,59.05,44915.0,48.2167,48.3806,48.2167,48.3806,44915.0
2017-06-23 11:00:00,59.05,59.06,58.99,59.0,59971.0,48.3806,48.3888,48.3314,48.3396,59971.0
2017-06-23 11:10:00,59.01,59.05,58.96,59.01,47635.0,48.3478,48.3806,48.3069,48.3478,47635.0
2017-06-23 11:20:00,59.01,59.06,59.0,59.02,58115.0,48.3478,48.3888,48.3396,48.356,58115.0
2017-06-23 11:30:00,59.03,59.06,58.97,59.02,65394.0,48.3642,48.3888,48.3151,48.356,65394.0
2017-06-23 11:40:00,59.02,59.06,59.0,59.03,46320.0,48.356,48.3888,48.3396,48.3642,46320.0
2017-06-23 11:50:00,59.02,59.06,59.01,59.05,49902.0,48.356,48.3888,48.3478,48.3806,49902.0
2017-06-23 12:00:00,59.04,59.11,59.02,59.1,68295.0,48.3724,48.4298,48.356,48.4216,68295.0
2017-06-23 12:10:00,59.1,59.19,59.1,59.16,53067.0,48.4216,48.4953,48.4216,48.4707,53067.0
2017-06-23 12:20:00,59.17,59.17,59.05,59.14,62023.0,48.4789,48.4789,48.3806,48.4543,62023.0
2017-06-23 12:30:00,59.14,59.16,59.11,59.13,41807.0,48.4543,48.4707,48.4298,48.4461,41807.0
2017-06-23 12:40:00,59.14,59.18,59.13,59.17,21827.0,48.4543,48.4871,48.4461,48.4789,21827.0
2017-06-23 12:50:00,59.17,59.18,59.11,59.15,50391.0,48.4789,48.4871,48.4298,48.4625,50391.0
2017-06-23 13:00:00,59.15,59.16,58.97,59.0,45765.0,48.4625,48.4707,48.3151,48.3396,45765.0
2017-06-23 13:10:00,58.99,59.07,58.98,59.05,33497.0,48.3314,48.397,48.3232,48.3806,33497.0
2017-06-23 13:20:00,59.05,59.06,58.99,59.02,36551.0,48.3806,48.3888,48.3314,48.356,36551.0
2017-06-23 13:30:00,59.03,59.1,59.01,59.05,38192.0,48.3642,48.4216,48.3478,48.3806,38192.0
2017-06-23 13:40:00,59.04,59.05,59.01,59.04,33161.0,48.3724,48.3806,48.3478,48.3724,33161.0
2017-06-23 13:50:00,59.04,59.07,59.02,59.04,58353.0,48.3724,48.397,48.356,48.3724,58353.0
2017-06-23 14:00:00,59.05,59.07,59.02,59.04,34060.0,48.3806,48.397,48.356,48.3724,34060.0
2017-06-23 14:10:00,59.05,59.06,59.01,59.04,39588.0,48.3806,48.3888,48.3478,48.3724,39588.0
2017-06-23 14:20:00,59.05,59.09,58.85,59.06,101245.0,48.3806,48.4134,48.2167,48.3888,101245.0
2017-06-23 14:30:00,59.06,59.11,59.04,59.08,48915.0,48.3888,48.4298,48.3724,48.4052,48915.0
2017-06-23 14:40:00,59.08,59.13,59.07,59.12,80139.0,48.4052,48.4461,48.397,48.438,80139.0
2017-06-23 14:50:00,59.13,59.15,59.08,59.09,77253.0,48.4461,48.4625,48.4052,48.4134,77253.0
2017-06-23 15:00:00,59.08,59.09,59.01,59.04,61687.0,48.4052,48.4134,48.3478,48.3724,61687.0
2017-06-23 15:10:00,59.05,59.08,59.02,59.06,70043.0,48.3806,48.4052,48.356,48.3888,70043.0
2017-06-23 15:20:00,59.07,59.12,59.05,59.06,80036.0,48.397,48.438,48.3806,48.3888,80036.0
2017-06-23 15:30:00,59.05,59.1,59.02,59.04,118676.0,48.3806,48.4216,48.356,48.3724,118676.0
2017-06-23 15:40:00,59.03,59.19,59.02,59.17,180196.0,48.3642,48.4953,48.356,48.4789,180196.0
2017-06-23 15:50:00,59.17,59.18,59.07,59.08,311113.0,48.4789,48.4871,48.397,48.4052,311113.0
2017-06-26 09:30:00,59.38,59.44,59.21,59.35,124744.0,48.651,48.7001,48.5117,48.6264,124744.0
2017-06-26 09:40:00,59.37,59.6,59.37,59.43,67272.0,48.6428,48.8312,48.6428,48.6919,67272.0
2017-06-26 09:50:00,59.42,59.49,59.25,59.3,63192.0,48.6837,48.7411,48.5445,48.5854,63192.0
2017-06-26 10:00:00,59.28,59.34,59.17,59.34,135069.0,48.569,48.6182,48.4789,48.6182,135069.0
2017-06-26 10:10:00,59.35,59.5,59.32,59.49,78701.0,48.6264,48.7493,48.6018,48.7411,78701.0
2017-06-26 10:20:00,59.5,59.68,59.49,59.65,160148.0,48.7493,48.8968,48.7411,48.8722,160148.0
2017-06-26 10:30:00,59.64,59.64,59.43,59.46,42536.0,48.864,48.864,48.6919,48.7165,42536.0
2017-06-26 10:40:00,59.45,59.45,59.27,59.34,100019.0,48.7083,48.7083,48.5608,48.6182,100019.0
2017-06-26 10:50:00,59.34,59.35,59.11,59.21,75993.0,48.6182,48.6264,48.4298,48.5117,75993.0
2017-06-26 11:00:00,59.21,59.24,59.13,59.24,47309.0,48.5117,48.5363,48.4461,48.5363,47309.0
2017-06-26 11:10:00,59.25,59.4,59.25,59.4,38686.0,48.5445,48.6674,48.5445,48.6674,38686.0
2017-06-26 11:20:00,59.41,59.49,59.4,59.48,43404.0,48.6756,48.7411,48.6674,48.7329,43404.0
2017-06-26 11:30:00,59.49,59.56,59.48,59.53,37970.0,48.7411,48.7985,48.7329,48.7739,37970.0
2017-06-26 11:40:00,59.53,59.6,59.52,59.56,29771.0,48.7739,48.8312,48.7657,48.7985,29771.0
2017-06-26 11:50:00,59.57,59.61,59.45,59.45,32516.0,48.8066,48.8394,48.7083,48.7083,32516.0
2017-06-26 12:00:00,59.46,59.48,59.38,59.38,45652.0,48.7165,48.7329,48.651,48.651,45652.0
2017-06-26 12:10:00,59.38,59.38,59.31,59.34,24934.0,48.651,48.651,48.5936,48.6182,24934.0
2017-06-26 12:20:00,59.34,59.37,59.23,59.23,24192.0,48.6182,48.6428,48.5281,48.5281,24192.0
2017-06-26 12:30:00,59.24,59.28,59.22,59.27,22160.0,48.5363,48.569,48.5199,48.5608,22160.0
2017-06-26 12:40:00,59.27,59.3,59.21,59.23,16517.0,48.5608,48.5854,48.5117,48.5281,16517.0
2017-06-26 12:50:00,59.23,59.31,59.22,59.29,22000.0,48.5281,48.5936,48.5199,48.5772,22000.0
2017-06-26 13:00:00,59.3,59.32,59.25,59.28,26767.0,48.5854,48.6018,48.5445,48.569,26767.0
2017-06-26 13:10:00,59.28,59.31,59.24,59.24,23020.0,48.569,48.5936,48.5363,48.5363,23020.0
2017-06-26 13:20:00,59.24,59.28,59.22,59.26,29945.0,48.5363,48.569,48.5199,48.5527,29945.0
2017-06-26 13:30:00,59.26,59.27,59.24,59.24,18376.0,48.5527,48.5608,48.5363,48.5363,18376.0
2017-06-26 13:40:00,59.24,59.25,59.2,59.23,31644.0,48.5363,48.5445,48.5035,48.5281,31644.0
2017-06-26 13:50:00,59.22,59.25,59.17,59.21,45787.0,48.5199,48.5445,48.4789,48.5117,45787.0
2017-06-26 14:00:00,59.21,59.22,59.14,59.16,38010.0,48.5117,48.5199,48.4543,48.4707,38010.0
2017-06-26 14:10:00,59.16,59.18,59.11,59.14,35349.0,48.4707,48.4871,48.4298,48.4543,35349.0
2017-06-26 14:20:00,59.15,59.19,59.13,59.14,52090.0,48.4625,48.4953,48.4461,48.4543,52090.0
2017-06-26 14:30:00,59.13,59.13,59.05,59.1,47982.0,48.4461,48.4461,48.3806,48.4216,47982.0
2017-06-26 14:40:00,59.1,59.11,59.0,59.01,87871.0,48.4216,48.4298,48.3396,48.3478,87871.0
2017-06-26 14:50:00,59.02,59.05,58.99,59.01,78513.0,48.356,48.3806,48.3314,48.3478,78513.0
2017-06-26 15:00:00,59.02,59.05,58.98,59.01,91923.0,48.356,48.3806,48.3232,48.3478,91923.0
2017-06-26 15:10:00,59.0,59.06,58.96,58.97,94824.0,48.3396,48.3888,48.3069,48.3151,94824.0
2017-06-26 15:20:00,58.97,59.01,58.95,58.98,67299.0,48.3151,48.3478,48.2987,48.3232,67299.0
2017-06-26 15:30:00,58.99,59.12,58.98,59.1,75672.0,48.3314,48.438,48.3232,48.4216,75672.0
2017-06-26 15:40:00,59.09,59.13,59.05,59.11,113400.0,48.4134,48.4461,48.3806,48.4298,113400.0
2017-06-26 15:50:00,59.1,59.11,58.95,58.97,202859.0,48.4216,48.4298,48.2987,48.3151,202859.0
2017-06-27 09:30:00,59.0,59.11,58.86,58.89,86037.0,48.3396,48.4298,48.2249,48.2495,86037.0
2017-06-27 09:40:00,58.87,58.88,58.53,58.69,82493.0,48.2331,48.2413,47.9546,48.0856,82493.0
2017-06-27 09:50:00,58.68,58.89,58.65,58.71,76436.0,48.0775,48.2495,48.0529,48.102,76436.0
2017-06-27 10:00:00,58.7,58.84,58.69,58.72,49311.0,48.0938,48.2085,48.0856,48.1102,49311.0
2017-06-27 10:10:00,58.72,58.78,58.65,58.74,60385.0,48.1102,48.1594,48.0529,48.1266,60385.0
2017-06-27 10:20:00,58.74,58.83,58.74,58.75,51111.0,48.1266,48.2004,48.1266,48.1348,51111.0
2017-06-27 10:30:00,58.76,58.85,58.71,58.84,44289.0,48.143,48.2167,48.102,48.2085,44289.0
2017-06-27 10:40:00,58.85,58.86,58.78,58.85,52738.0,48.2167,48.2249,48.1594,48.2167,52738.0
2017-06-27 10:50:00,58.85,58.89,58.81,58.85,47337.0,48.2167,48.2495,48.184,48.2167,47337.0
2017-06-27 11:00:00,58.84,58.89,58.79,58.89,53950.0,48.2085,48.2495,48.1676,48.2495,53950.0
2017-06-27 11:10:00,58.89,58.9,58.72,58.73,40705.0,48.2495,48.2577,48.1102,48.1184,40705.0
2017-06-27 11:20:00,58.74,58.81,58.73,58.75,45287.0,48.1266,48.184,48.1184,48.1348,45287.0
2017-06-27 11:30:00,58.77,58.83,58.71,58.79,48987.0,48.1512,48.2004,48.102,48.1676,48987.0
2017-06-27 11:40:00,58.8,58.88,58.79,58.87,48064.0,48.1758,48.2413,48.1676,48.2331,48064.0
2017-06-27 11:50:00,58.88,58.93,58.82,58.87,67354.0,48.2413,48.2823,48.1922,48.2331,67354.0
2017-06-27 12:00:00,58.87,58.87,58.81,58.82,39179.0,48.2331,48.2331,48.184,48.1922,39179.0
2017-06-27 12:10:00,58.82,58.87,58.8,58.8,52456.0,48.1922,48.2331,48.1758,48.1758,52456.0
2017-06-27 12:20:00,58.8,58.87,58.75,58.82,66920.0,48.1758,48.2331,48.1348,48.1922,66920.0
2017-06-27 12:30:00,58.83,58.83,58.76,58.77,40311.0,48.2004,48.2004,48.143,48.1512,40311.0
2017-06-27 12:40:00,58.77,58.81,58.74,58.81,54530.0,48.1512,48.184,48.1266,48.184,54530.0
2017-06-27 12:50:00,58.82,58.88,58.81,58.84,77713.0,48.1922,48.2413,48.184,48.2085,77713.0
2017-06-27 13:00:00,58.85,58.89,58.77,58.79,64073.0,48.2167,48.2495,48.1512,48.1676,64073.0
2017-06-27 13:10:00,58.8,58.83,58.75,58.79,45486.0,48.1758,48.2004,48.1348,48.1676,45486.0
2017-06-27 13:20:00,58.79,58.85,58.75,58.84,30656.0,48.1676,48.2167,48.1348,48.2085,30656.0
2017-06-27 13:30:00,58.84,58.84,58.65,58.69,66021.0,48.2085,48.2085,48.0529,48.0856,66021.0
2017-06-27 13:40:00,58.68,58.73,58.62,58.7,56597.0,48.0775,48.1184,48.0283,48.0938,56597.0
2017-06-27 13:50:00,58.7,58.76,58.68,58.72,52929.0,48.0938,48.143,48.0775,48.1102,52929.0
2017-06-27 14:00:00,58.72,58.74,58.64,58.66,55748.0,48.1102,48.1266,48.0447,48.0611,55748.0
2017-06-27 14:10:00,58.66,58.74,58.65,58.72,64145.0,48.0611,48.1266,48.0529,48.1102,64145.0
2017-06-27 14:20:00,58.72,58.8,58.65,58.79,56251.0,48.1102,48.1758,48.0529,48.1676,56251.0
2017-06-27 14:30:00,58.8,58.84,58.76,58.8,51773.0,48.1758,48.2085,48.143,48.1758,51773.0
2017-06-27 14:40:00,58.8,58.85,58.78,58.84,47228.0,48.1758,48.2167,48.1594,48.2085,47228.0
2017-06-27 14:50:00,58.85,58.86,58.78,58.79,46289.0,48.2167,48.2249,48.1594,48.1676,46289.0
2017-06-27 15:00:00,58.79,58.82,58.76,58.79,59467.0,48.1676,48.1922,48.143,48.1676,59467.0
2017-06-27 15:10:00,58.78,58.83,58.78,58.8,70176.0,48.1594,48.2004,48.1594,48.1758,70176.0
2017-06-27 15:20:00,58.8,58.81,58.76,58.79,68115.0,48.1758,48.184,48.143,48.1676,68115.0
2017-06-27 15:30:00,58.79,58.8,58.72,58.77,117572.0,48.1676,48.1758,48.1102,48.1512,117572.0
2017-06-27 15:40:00,58.77,58.8,58.73,58.79,153351.0,48.1512,48.1758,48.1184,48.1676,153351.0
2017-06-27 15:50:00,58.78,58.78,58.63,58.65,310872.0,48.1594,48.1594,48.0365,48.0529,310872.0
2017-06-28 09:30:00,59.04,59.26,58.96,59.22,40584.0,48.3724,48.5527,48.3069,48.5199,40584.0
2017-06-28 09:40:00,59.2,59.22,59.07,59.17,35480.0,48.5035,48.5199,48.397,48.4789,35480.0
2017-06-28 09:50:00,59.15,59.2,59.08,59.13,23588.0,48.4625,48.5035,48.4052,48.4461,23588.0
2017-06-28 10:00:00,59.12,59.39,59.1,59.31,61140.0,48.438,48.6592,48.4216,48.5936,61140.0
2017-06-28 10:10:00,59.3,59.42,59.29,59.31,31146.0,48.5854,48.6837,48.5772,48.5936,31146.0
2017-06-28 10:20:00,59.31,59.45,59.15,59.15,63323.0,48.5936,48.7083,48.4625,48.4625,63323.0
2017-06-28 10:30:00,59.15,59.29,59.11,59.2,81796.0,48.4625,48.5772,48.4298,48.5035,81796.0
2017-06-28 10:40:00,59.21,59.24,59.13,59.13,28015.0,48.5117,48.5363,48.4461,48.4461,28015.0
2017-06-28 10:50:00,59.14,59.18,59.06,59.11,43215.0,48.4543,48.4871,48.3888,48.4298,43215.0
2017-06-28 11:00:00,59.11,59.22,59.09,59.12,46372.0,48.4298,48.5199,48.4134,48.438,46372.0
2017-06-28 11:10:00,59.13,59.15,59.06,59.08,53087.0,48.4461,48.4625,48.3888,48.4052,53087.0
2017-06-28 11:20:00,59.08,59.1,59.03,59.08,39532.0,48.4052,48.4216,48.3642,48.4052,39532.0
2017-06-28 11:30:00,59.09,59.16,59.09,59.15,49093.0,48.4134,48.4707,48.4134,48.4625,49093.0
2017-06-28 11:40:00,59.14,59.14,59.08,59.09,39461.0,48.4543,48.4543,48.4052,48.4134,39461.0
2017-06-28 11:50:00,59.09,59.2,59.08,59.19,47751.0,48.4134,48.5035,48.4052,48.4953,47751.0
2017-06-28 12:00:00,59.18,59.21,59.12,59.15,50871.0,48.4871,48.5117,48.438,48.4625,50871.0
2017-06-28 12:10:00,59.16,59.17,59.09,59.13,26410.0,48.4707,48.4789,48.4134,48.4461,26410.0
2017-06-28 12:20:00,59.13,59.18,59.1,59.18,19162.0,48.4461,48.4871,48.4216,48.4871,19162.0
2017-06-28 12:30:00,59.17,59.18,59.1,59.13,35157.0,48.4789,48.4871,48.4216,48.4461,35157.0
2017-06-28 12:40:00,59.12,59.15,59.1,59.15,17073.0,48.438,48.4625,48.4216,48.4625,17073.0
2017-06-28 12:50:00,59.15,59.18,59.11,59.11,17966.0,48.4625,48.4871,48.4298,48.4298,17966.0
2017-06-28 13:00:00,59.12,59.24,59.09,59.2,80117.0,48.438,48.5363,48.4134,48.5035,80117.0
2017-06-28 13:10:00,59.2,59.21,59.11,59.16,48476.0,48.5035,48.5117,48.4298,48.4707,48476.0
2017-06-28 13:20:00,59.15,59.2,59.11,59.19,35200.0,48.4625,48.5035,48.4298,48.4953,35200.0
2017-06-28 13:30:00,59.18,59.21,59.13,59.14,24178.0,48.4871,48.5117,48.4461,48.4543,24178.0
2017-06-28 13:40:00,59.14,59.2,59.12,59.17,78476.0,48.4543,48.5035,48.438,48.4789,78476.0
2017-06-28 13:50:00,59.18,59.22,59.13,59.16,25432.0,48.4871,48.5199,48.4461,48.4707,25432.0
2017-06-28 14:00:00,59.16,59.18,59.12,59.13,27204.0,48.4707,48.4871,48.438,48.4461,27204.0
2017-06-28 14:10:00,59.14,59.15,59.08,59.11,34088.0,48.4543,48.4625,48.4052,48.4298,34088.0
2017-06-28 14:20:00,59.1,59.1,59.03,59.05,45440.0,48.4216,48.4216,48.3642,48.3806,45440.0
2017-06-28 14:30:00,59.06,59.12,59.0,59.01,55919.0,48.3888,48.438,48.3396,48.3478,55919.0
2017-06-28 14:40:00,59.02,59.09,59.02,59.08,26702.0,48.356,48.4134,48.356,48.4052,26702.0
2017-06-28 14:50:00,59.09,59.12,59.07,59.1,82925.0,48.4134,48.438,48.397,48.4216,82925.0
2017-06-28 15:00:00,59.09,59.11,59.07,59.08,26676.0,48.4134,48.4298,48.397,48.4052,26676.0
2017-06-28 15:10:00,59.08,59.08,59.03,59.04,27595.0,48.4052,48.4052,48.3642,48.3724,27595.0
2017-06-28 15:20:00,59.04,59.07,59.02,59.04,38218.0,48.3724,48.397,48.356,48.3724,38218.0
2017-06-28 15:30:00,59.04,59.07,59.02,59.07,42333.0,48.3724,48.397,48.356,48.397,42333.0
2017-06-28 15:40:00,59.07,59.09,59.04,59.08,50282.0,48.397,48.4134,48.3724,48.4052,50282.0
2017-06-28 15:50:00,59.08,59.09,59.02,59.03,173338.0,48.4052,48.4134,48.356,48.3642,173338.0
2017-06-29 09:30:00,59.2,59.24,59.03,59.06,84597.0,48.5035,48.5363,48.3642,48.3888,84597.0
2017-06-29 09:40:00,59.07,59.21,59.03,59.17,63089.0,48.397,48.5117,48.3642,48.4789,63089.0
2017-06-29 09:50:00,59.17,59.21,59.07,59.1,93420.0,48.4789,48.5117,48.397,48.4216,93420.0
2017-06-29 10:00:00,59.11,59.11,58.92,58.95,53693.0,48.4298,48.4298,48.2741,48.2987,53693.0
2017-06-29 10:10:00,58.94,59.01,58.85,59.01,42238.0,48.2905,48.3478,48.2167,48.3478,42238.0
2017-06-29 10:20:00,59.0,59.0,58.84,58.93,49906.0,48.3396,48.3396,48.2085,48.2823,49906.0
2017-06-29 10:30:00,58.94,59.05,58.86,58.97,44542.0,48.2905,48.3806,48.2249,48.3151,44542.0
2017-06-29 10:40:00,58.96,59.08,58.94,59.04,63656.0,48.3069,48.4052,48.2905,48.3724,63656.0
2017-06-29 10:50:00,59.04,59.05,58.91,58.93,35799.0,48.3724,48.3806,48.2659,48.2823,35799.0
2017-06-29 11:00:00,58.93,58.95,58.87,58.88,30481.0,48.2823,48.2987,48.2331,48.2413,30481.0
2017-06-29 11:10:00,58.87,58.89,58.77,58.78,50645.0,48.2331,48.2495,48.1512,48.1594,50645.0
2017-06-29 11:20:00,58.79,58.83,58.58,58.59,113267.0,48.1676,48.2004,47.9955,48.0037,113267.0
2017-06-29 11:30:00,58.58,58.58,58.39,58.46,58990.0,47.9955,47.9955,47.8399,47.8972,58990.0
2017-06-29 11:40:00,58.46,58.55,58.39,58.52,41148.0,47.8972,47.9709,47.8399,47.9464,41148.0
2017-06-29 11:50:00,58.52,58.53,58.41,58.42,50580.0,47.9464,47.9546,47.8562,47.8644,50580.0
2017-06-29 12:00:00,58.43,58.54,58.35,58.54,52996.0,47.8726,47.9627,47.8071,47.9627,52996.0
2017-06-29 12:10:00,58.52,58.55,58.39,58.42,40146.0,47.9464,47.9709,47.8399,47.8644,40146.0
2017-06-29 12:20:00,58.41,58.47,58.33,58.34,30621.0,47.8562,47.9054,47.7907,47.7989,30621.0
2017-06-29 12:30:00,58.33,58.42,58.3,58.41,41357.0,47.7907,47.8644,47.7661,47.8562,41357.0
2017-06-29 12:40:00,58.41,58.45,58.36,58.37,38428.0,47.8562,47.889,47.8153,47.8235,38428.0
2017-06-29 12:50:00,58.37,58.41,58.29,58.33,44264.0,47.8235,47.8562,47.7579,47.7907,44264.0
2017-06-29 13:00:00,58.33,58.36,58.22,58.25,54327.0,47.7907,47.8153,47.7006,47.7251,54327.0
2017-06-29 13:10:00,58.25,58.26,58.1,58.18,45936.0,47.7251,47.7333,47.6022,47.6678,45936.0
2017-06-29 13:20:00,58.17,58.18,58.01,58.03,51707.0,47.6596,47.6678,47.5285,47.5449,51707.0
2017-06-29 13:30:00,58.02,58.21,58.02,58.14,48875.0,47.5367,47.6924,47.5367,47.635,48875.0
2017-06-29 13:40:00,58.14,58.2,58.1,58.17,37329.0,47.635,47.6842,47.6022,47.6596,37329.0
2017-06-29 13:50:00,58.17,58.23,58.14,58.21,88308.0,47.6596,47.7088,47.635,47.6924,88308.0
2017-06-29 14:00:00,58.2,58.3,58.17,58.23,97406.0,47.6842,47.7661,47.6596,47.7088,97406.0
2017-06-29 14:10:00,58.22,58.38,58.22,58.38,47174.0,47.7006,47.8317,47.7006,47.8317,47174.0
2017-06-29 14:20:00,58.38,58.53,58.36,58.51,46210.0,47.8317,47.9546,47.8153,47.9382,46210.0
2017-06-29 14:30:00,58.5,58.5,58.41,58.45,34313.0,47.93,47.93,47.8562,47.889,34313.0
2017-06-29 14:40:00,58.44,58.46,58.35,58.37,42066.0,47.8808,47.8972,47.8071,47.8235,42066.0
2017-06-29 14:50:00,58.37,58.39,58.35,58.38,39352.0,47.8235,47.8399,47.8071,47.8317,39352.0
2017-06-29 15:00:00,58.39,58.49,58.39,58.48,41877.0,47.8399,47.9218,47.8399,47.9136,41877.0
2017-06-29 15:10:00,58.48,58.52,58.4,58.52,76010.0,47.9136,47.9464,47.848,47.9464,76010.0
2017-06-29 15:20:00,58.52,58.54,58.4,58.44,40105.0,47.9464,47.9627,47.848,47.8808,40105.0
2017-06-29 15:30:00,58.44,58.57,58.43,58.56,55789.0,47.8808,47.9873,47.8726,47.9791,55789.0
2017-06-29 15:40:00,58.55,58.55,58.41,58.44,119728.0,47.9709,47.9709,47.8562,47.8808,119728.0
2017-06-29 15:50:00,58.44,58.49,58.36,58.39,225577.0,47.8808,47.9218,47.8153,47.8399,225577.0
2017-06-30 09:30:00,58.71,58.95,58.65,58.88,65124.0,48.102,48.2987,48.0529,48.2413,65124.0
2017-06-30 09:40:00,58.87,59.32,58.81,59.3,85153.0,48.2331,48.6018,48.184,48.5854,85153.0
2017-06-30 09:50:00,59.3,59.49,59.29,59.35,163661.0,48.5854,48.7411,48.5772,48.6264,163661.0
2017-06-30 10:00:00,59.36,59.42,59.23,59.34,51380.0,48.6346,48.6837,48.5281,48.6182,51380.0
2017-06-30 10:10:00,59.33,59.39,59.29,59.33,43057.0,48.61,48.6592,48.5772,48.61,43057.0
2017-06-30 10:20:00,59.34,59.41,59.31,59.34,38858.0,48.6182,48.6756,48.5936,48.6182,38858.0
2017-06-30 10:30:00,59.34,59.45,59.28,59.29,62286.0,48.6182,48.7083,48.569,48.5772,62286.0
2017-06-30 10:40:00,59.29,59.37,59.26,59.29,43116.0,48.5772,48.6428,48.5527,48.5772,43116.0
2017-06-30 10:50:00,59.3,59.38,59.24,59.38,37734.0,48.5854,48.651,48.5363,48.651,37734.0
2017-06-30 11:00:00,59.36,59.47,59.36,59.44,31139.0,48.6346,48.7247,48.6346,48.7001,31139.0
2017-06-30 11:10:00,59.44,59.49,59.35,59.37,36644.0,48.7001,48.7411,48.6264,48.6428,36644.0
2017-06-30 11:20:00,59.36,59.4,59.31,59.34,24601.0,48.6346,48.6674,48.5936,48.6182,24601.0
2017-06-30 11:30:00,59.33,59.39,59.29,59.38,38286.0,48.61,48.6592,48.5772,48.651,38286.0
2017-06-30 11:40:00,59.38,59.42,59.35,59.38,29087.0,48.651,48.6837,48.6264,48.651,29087.0
2017-06-30 11:50:00,59.39,59.45,59.36,59.42,22582.0,48.6592,48.7083,48.6346,48.6837,22582.0
2017-06-30 12:00:00,59.42,59.49,59.41,59.44,26127.0,48.6837,48.7411,48.6756,48.7001,26127.0
2017-06-30 12:10:00,59.44,59.45,59.35,59.36,19527.0,48.7001,48.7083,48.6264,48.6346,19527.0
2017-06-30 12:20:00,59.36,59.38,59.33,59.38,29088.0,48.6346,48.651,48.61,48.651,29088.0
2017-06-30 12:30:00,59.37,59.43,59.36,59.38,21773.0,48.6428,48.6919,48.6346,48.651,21773.0
2017-06-30 12:40:00,59.38,59.39,59.32,59.33,17819.0,48.651,48.6592,48.6018,48.61,17819.0
2017-06-30 12:50:00,59.32,59.36,59.22,59.29,34568.0,48.6018,48.6346,48.5199,48.5772,34568.0
2017-06-30 13:00:00,59.3,59.37,59.29,59.35,24537.0,48.5854,48.6428,48.5772,48.6264,24537.0
2017-06-30 13:10:00,59.34,59.45,59.34,59.45,26348.0,48.6182,48.7083,48.6182,48.7083,26348.0
2017-06-30 13:20:00,59.45,59.5,59.4,59.46,47673.0,48.7083,48.7493,48.6674,48.7165,47673.0
2017-06-30 13:30:00,59.46,59.51,59.43,59.5,34144.0,48.7165,48.7575,48.6919,48.7493,34144.0
2017-06-30 13:40:00,59.49,59.56,59.48,59.55,39348.0,48.7411,48.7985,48.7329,48.7903,39348.0
2017-06-30 13:50:00,59.55,59.62,59.54,59.61,73377.0,48.7903,48.8476,48.7821,48.8394,73377.0
2017-06-30 14:00:00,59.61,59.67,59.6,59.66,35878.0,48.8394,48.8886,48.8312,48.8804,35878.0
2017-06-30 14:10:00,59.66,59.75,59.65,59.73,56729.0,48.8804,48.9541,48.8722,48.9377,56729.0
2017-06-30 14:20:00,59.72,59.84,59.71,59.79,76952.0,48.9295,49.0279,48.9213,48.9869,76952.0
2017-06-30 14:30:00,59.79,59.88,59.77,59.79,91297.0,48.9869,49.0606,48.9705,48.9869,91297.0
2017-06-30 14:40:00,59.79,59.84,59.78,59.83,50086.0,48.9869,49.0279,48.9787,49.0197,50086.0
2017-06-30 14:50:00,59.84,59.87,59.78,59.86,57890.0,49.0279,49.0524,48.9787,49.0442,57890.0
2017-06-30 15:00:00,59.85,59.9,59.84,59.9,46648.0,49.0361,49.077,49.0279,49.077,46648.0
2017-06-30 15:10:00,59.89,59.95,59.88,59.94,70183.0,49.0688,49.118,49.0606,49.1098,70183.0
2017-06-30 15:20:00,59.94,60.01,59.89,60.01,87881.0,49.1098,49.1671,49.0688,49.1671,87881.0
2017-06-30 15:30:00,60.0,60.02,59.89,59.89,92505.0,49.159,49.1753,49.0688,49.0688,92505.0
2017-06-30 15:40:00,59.89,59.98,59.89,59.96,123558.0,49.0688,49.1426,49.0688,49.1262,123558.0
2017-06-30 15:50:00,59.96,59.96,59.62,59.63,462675.0,49.1262,49.1262,48.8476,48.8558,462675.0
2017-07-03 09:30:00,59.56,59.89,59.5,59.76,187518.0,48.7985,49.0688,48.7493,48.9623,187518.0
2017-07-03 09:40:00,59.74,59.92,59.62,59.74,48222.0,48.9459,49.0934,48.8476,48.9459,48222.0
2017-07-03 09:50:00,59.75,59.75,59.44,59.45,46046.0,48.9541,48.9541,48.7001,48.7083,46046.0
2017-07-03 10:00:00,59.47,59.88,59.44,59.86,53450.0,48.7247,49.0606,48.7001,49.0442,53450.0
2017-07-03 10:10:00,59.85,60.01,59.76,59.94,39577.0,49.0361,49.1671,48.9623,49.1098,39577.0
2017-07-03 10:20:00,59.94,60.0,59.88,59.91,23463.0,49.1098,49.159,49.0606,49.0852,23463.0
2017-07-03 10:30:00,59.92,59.98,59.85,59.92,32476.0,49.0934,49.1426,49.0361,49.0934,32476.0
2017-07-03 10:40:00,59.92,60.02,59.91,59.99,26241.0,49.0934,49.1753,49.0852,49.1508,26241.0
2017-07-03 10:50:00,59.99,60.17,59.96,60.17,64796.0,49.1508,49.2982,49.1262,49.2982,64796.0
2017-07-03 11:00:00,60.16,60.31,60.15,60.26,160850.0,49.29,49.4129,49.2818,49.372,160850.0
2017-07-03 11:10:00,60.25,60.25,60.15,60.18,105210.0,49.3638,49.3638,49.2818,49.3064,105210.0
2017-07-03 11:20:00,60.17,60.2,60.11,60.18,75431.0,49.2982,49.3228,49.2491,49.3064,75431.0
2017-07-03 11:30:00,60.19,60.29,60.15,60.2,83568.0,49.3146,49.3966,49.2818,49.3228,83568.0
2017-07-03 11:40:00,60.2,60.24,60.16,60.21,238111.0,49.3228,49.3556,49.29,49.331,238111.0
2017-07-03 11:50:00,60.2,60.22,60.16,60.17,65212.0,49.3228,49.3392,49.29,49.2982,65212.0
2017-07-03 12:00:00,60.17,60.2,60.06,60.1,112405.0,49.2982,49.3228,49.2081,49.2409,112405.0
2017-07-03 12:10:00,60.1,60.14,60.02,60.13,72813.0,49.2409,49.2737,49.1753,49.2655,72813.0
2017-07-03 12:20:00,60.14,60.19,60.11,60.17,45778.0,49.2737,49.3146,49.2491,49.2982,45778.0
2017-07-03 12:30:00,60.17,60.34,60.17,60.32,94042.0,49.2982,49.4375,49.2982,49.4211,94042.0
2017-07-03 12:40:00,60.32,60.47,60.31,60.42,104971.0,49.4211,49.544,49.4129,49.5031,104971.0
2017-07-03 12:50:00,60.42,60.42,60.24,60.25,303728.0,49.5031,49.5031,49.3556,49.3638,303728.0
2017-07-05 09:30:00,60.17,60.18,59.71,59.74,146736.0,49.2982,49.3064,48.9213,48.9459,146736.0
2017-07-05 09:40:00,59.72,59.84,59.62,59.69,123930.0,48.9295,49.0279,48.8476,48.905,123930.0
2017-07-05 09:50:00,59.69,59.7,59.41,59.48,147797.0,48.905,48.9132,48.6756,48.7329,147797.0
2017-07-05 10:00:00,59.48,59.49,59.2,59.27,86512.0,48.7329,48.7411,48.5035,48.5608,86512.0
2017-07-05 10:10:00,59.28,59.31,59.09,59.15,64879.0,48.569,48.5936,48.4134,48.4625,64879.0
2017-07-05 10:20:00,59.16,59.24,59.11,59.22,91119.0,48.4707,48.5363,48.4298,48.5199,91119.0
2017-07-05 10:30:00,59.22,59.23,59.15,59.18,90519.0,48.5199,48.5281,48.4625,48.4871,90519.0
2017-07-05 10:40:00,59.18,59.37,59.17,59.19,61955.0,48.4871,48.6428,48.4789,48.4953,61955.0
2017-07-05 10:50:00,59.19,59.23,59.11,59.11,33977.0,48.4953,48.5281,48.4298,48.4298,33977.0
2017-07-05 11:00:00,59.12,59.18,59.1,59.13,31558.0,48.438,48.4871,48.4216,48.4461,31558.0
2017-07-05 11:10:00,59.14,59.25,59.13,59.24,42454.0,48.4543,48.5445,48.4461,48.5363,42454.0
2017-07-05 11:20:00,59.25,59.28,59.18,59.21,42877.0,48.5445,48.569,48.4871,48.5117,42877.0
2017-07-05 11:30:00,59.2,59.25,59.11,59.25,25235.0,48.5035,48.5445,48.4298,48.5445,25235.0
2017-07-05 11:40:00,59.25,59.36,59.25,59.26,23604.0,48.5445,48.6346,48.5445,48.5527,23604.0
2017-07-05 11:50:00,59.26,59.3,59.22,59.24,27635.0,48.5527,48.5854,48.5199,48.5363,27635.0
2017-07-05 12:00:00,59.24,59.29,59.23,59.26,28278.0,48.5363,48.5772,48.5281,48.5527,28278.0
2017-07-05 12:10:00,59.25,59.38,59.2,59.34,24867.0,48.5445,48.651,48.5035,48.6182,24867.0
2017-07-05 12:20:00,59.34,59.38,59.31,59.36,67899.0,48.6182,48.651,48.5936,48.6346,67899.0
2017-07-05 12:30:00,59.36,59.37,59.31,59.32,98699.0,48.6346,48.6428,48.5936,48.6018,98699.0
2017-07-05 12:40:00,59.32,59.35,59.28,59.3,45449.0,48.6018,48.6264,48.569,48.5854,45449.0
2017-07-05 12:50:00,59.3,59.31,59.24,59.26,27884.0,48.5854,48.5936,48.5363,48.5527,27884.0
2017-07-05 13:00:00,59.26,59.27,59.2,59.21,35369.0,48.5527,48.5608,48.5035,48.5117,35369.0
2017-07-05 13:10:00,59.21,59.23,59.18,59.21,66045.0,48.5117,48.5281,48.4871,48.5117,66045.0
2017-07-05 13:20:00,59.2,59.23,59.17,59.18,113891.0,48.5035,48.5281,48.4789,48.4871,113891.0
2017-07-05 13:30:00,59.17,59.24,59.16,59.22,89786.0,48.4789,48.5363,48.4707,48.5199,89786.0
2017-07-05 13:40:00,59.22,59.22,59.17,59.22,71750.0,48.5199,48.5199,48.4789,48.5199,71750.0
2017-07-05 13:50:00,59.21,59.24,59.18,59.19,25366.0,48.5117,48.5363,48.4871,48.4953,25366.0
2017-07-05 14:00:00,59.19,59.28,59.08,59.1,59906.0,48.4953,48.569,48.4052,48.4216,59906.0
2017-07-05 14:10:00,59.09,59.23,59.07,59.17,57933.0,48.4134,48.5281,48.397,48.4789,57933.0
2017-07-05 14:20:00,59.17,59.17,59.1,59.12,34751.0,48.4789,48.4789,48.4216,48.438,34751.0
2017-07-05 14:30:00,59.12,59.15,59.06,59.1,55127.0,48.438,48.4625,48.3888,48.4216,55127.0
2017-07-05 14:40:00,59.11,59.13,59.02,59.03,47484.0,48.4298,48.4461,48.356,48.3642,47484.0
2017-07-05 14:50:00,59.04,59.1,59.03,59.09,34143.0,48.3724,48.4216,48.3642,48.4134,34143.0
2017-07-05 15:00:00,59.09,59.18,59.09,59.17,65348.0,48.4134,48.4871,48.4134,48.4789,65348.0
2017-07-05 15:10:00,59.17,59.2,59.16,59.18,41203.0,48.4789,48.5035,48.4707,48.4871,41203.0
2017-07-05 15:20:00,59.18,59.22,59.14,59.22,53773.0,48.4871,48.5199,48.4543,48.5199,53773.0
2017-07-05 15:30:00,59.21,59.28,59.21,59.27,102734.0,48.5117,48.569,48.5117,48.5608,102734.0
2017-07-05 15:40:00,59.27,59.36,59.27,59.35,139955.0,48.5608,48.6346,48.5608,48.6264,139955.0
2017-07-05 15:50:00,59.35,59.37,59.31,59.31,409918.0,48.6264,48.6428,48.5936,48.5936,409918.0
2017-07-06 09:30:00,59.15,59.47,59.11,59.36,83299.0,48.4625,48.7247,48.4298,48.6346,83299.0
2017-07-06 09:40:00,59.37,59.55,59.29,59.42,85961.0,48.6428,48.7903,48.5772,48.6837,85961.0
2017-07-06 09:50:00,59.42,59.58,59.39,59.4,87802.0,48.6837,48.8148,48.6592,48.6674,87802.0
2017-07-06 10:00:00,59.4,59.55,59.36,59.42,71654.0,48.6674,48.7903,48.6346,48.6837,71654.0
2017-07-06 10:10:00,59.42,59.61,59.41,59.6,87858.0,48.6837,48.8394,48.6756,48.8312,87858.0
2017-07-06 10:20:00,59.6,59.68,59.57,59.59,128511.0,48.8312,48.8968,48.8066,48.823,128511.0
2017-07-06 10:30:00,59.58,59.59,59.39,59.46,72459.0,48.8148,48.823,48.6592,48.7165,72459.0
2017-07-06 10:40:00,59.46,59.47,59.35,59.43,61957.0,48.7165,48.7247,48.6264,48.6919,61957.0
2017-07-06 10:50:00,59.43,59.43,59.34,59.41,25914.0,48.6919,48.6919,48.6182,48.6756,25914.0
2017-07-06 11:00:00,59.42,59.81,59.41,59.75,188754.0,48.6837,49.0033,48.6756,48.9541,188754.0
2017-07-06 11:10:00,59.75,59.83,59.55,59.55,172916.0,48.9541,49.0197,48.7903,48.7903,172916.0
2017-07-06 11:20:00,59.55,59.69,59.5,59.65,54936.0,48.7903,48.905,48.7493,48.8722,54936.0
2017-07-06 11:30:00,59.66,59.73,59.59,59.73,77840.0,48.8804,48.9377,48.823,48.9377,77840.0
2017-07-06 11:40:00,59.73,59.8,59.7,59.77,63452.0,48.9377,48.9951,48.9132,48.9705,63452.0
2017-07-06 11:50:00,59.77,59.77,59.58,59.63,59137.0,48.9705,48.9705,48.8148,48.8558,59137.0
2017-07-06 12:00:00,59.64,59.68,59.54,59.56,50260.0,48.864,48.8968,48.7821,48.7985,50260.0
2017-07-06 12:10:00,59.56,59.58,59.5,59.57,34389.0,48.7985,48.8148,48.7493,48.8066,34389.0
2017-07-06 12:20:00,59.57,59.62,59.5,59.52,45095.0,48.8066,48.8476,48.7493,48.7657,45095.0
2017-07-06 12:30:00,59.52,59.52,59.39,59.42,51349.0,48.7657,48.7657,48.6592,48.6837,51349.0
2017-07-06 12:40:00,59.43,59.51,59.4,59.51,29360.0,48.6919,48.7575,48.6674,48.7575,29360.0
2017-07-06 12:50:00,59.52,59.55,59.49,59.55,41163.0,48.7657,48.7903,48.7411,48.7903,41163.0
2017-07-06 13:00:00,59.55,59.59,59.54,59.58,35847.0,48.7903,48.823,48.7821,48.8148,35847.0
2017-07-06 13:10:00,59.58,59.63,59.52,59.62,34222.0,48.8148,48.8558,48.7657,48.8476,34222.0
2017-07-06 13:20:00,59.61,59.62,59.54,59.58,32243.0,48.8394,48.8476,48.7821,48.8148,32243.0
2017-07-06 13:30:00,59.59,59.62,59.5,59.52,50357.0,48.823,48.8476,48.7493,48.7657,50357.0
2017-07-06 13:40:00,59.51,59.51,59.4,59.42,26018.0,48.7575,48.7575,48.6674,48.6837,26018.0
2017-07-06 13:50:00,59.42,59.48,59.42,59.46,24632.0,48.6837,48.7329,48.6837,48.7165,24632.0
2017-07-06 14:00:00,59.45,59.46,59.31,59.35,32633.0,48.7083,48.7165,48.5936,48.6264,32633.0
2017-07-06 14:10:00,59.36,59.38,59.26,59.3,35176.0,48.6346,48.651,48.5527,48.5854,35176.0
2017-07-06 14:20:00,59.31,59.45,59.31,59.45,60437.0,48.5936,48.7083,48.5936,48.7083,60437.0
2017-07-06 14:30:00,59.45,59.46,59.39,59.44,48166.0,48.7083,48.7165,48.6592,48.7001,48166.0
2017-07-06 14:40:00,59.43,59.43,59.36,59.41,47064.0,48.6919,48.6919,48.6346,48.6756,47064.0
2017-07-06 14:50:00,59.41,59.45,59.36,59.43,40709.0,48.6756,48.7083,48.6346,48.6919,40709.0
2017-07-06 15:00:00,59.43,59.5,59.34,59.4,81349.0,48.6919,48.7493,48.6182,48.6674,81349.0
2017-07-06 15:10:00,59.4,59.4,59.3,59.33,27376.0,48.6674,48.6674,48.5854,48.61,27376.0
2017-07-06 15:20:00,59.32,59.33,59.22,59.23,60424.0,48.6018,48.61,48.5199,48.5281,60424.0
2017-07-06 15:30:00,59.23,59.25,59.13,59.15,72660.0,48.5281,48.5445,48.4461,48.4625,72660.0
2017-07-06 15:40:00,59.14,59.18,59.11,59.18,93057.0,48.4543,48.4871,48.4298,48.4871,93057.0
2017-07-06 15:50:00,59.17,59.25,59.15,59.2,213964.0,48.4789,48.5445,48.4625,48.5035,213964.0
2017-07-07 09:30:00,59.3,59.41,59.17,59.2,71001.0,48.5854,48.6756,48.4789,48.5035,71001.0
2017-07-07 09:40:00,59.2,59.2,58.99,59.2,62025.0,48.5035,48.5035,48.3314,48.5035,62025.0
2017-07-07 09:50:00,59.2,59.39,59.17,59.33,49651.0,48.5035,48.6592,48.4789,48.61,49651.0
2017-07-07 10:00:00,59.33,59.38,59.3,59.3,37888.0,48.61,48.651,48.5854,48.5854,37888.0
2017-07-07 10:10:00,59.28,59.35,59.21,59.21,29945.0,48.569,48.6264,48.5117,48.5117,29945.0
2017-07-07 10:20:00,59.21,59.24,59.12,59.14,47583.0,48.5117,48.5363,48.438,48.4543,47583.0
2017-07-07 10:30:00,59.15,59.17,59.08,59.13,70862.0,48.4625,48.4789,48.4052,48.4461,70862.0
2017-07-07 10:40:00,59.14,59.27,59.13,59.19,181559.0,48.4543,48.5608,48.4461,48.4953,181559.0
2017-07-07 10:50:00,59.19,59.19,59.06,59.13,33860.0,48.4953,48.4953,48.3888,48.4461,33860.0
2017-07-07 11:00:00,59.15,59.21,59.04,59.09,44979.0,48.4625,48.5117,48.3724,48.4134,44979.0
2017-07-07 11:10:00,59.08,59.13,59.07,59.1,22369.0,48.4052,48.4461,48.397,48.4216,22369.0
2017-07-07 11:20:00,59.1,59.22,59.09,59.21,24540.0,48.4216,48.5199,48.4134,48.5117,24540.0
2017-07-07 11:30:00,59.22,59.37,59.22,59.33,26436.0,48.5199,48.6428,48.5199,48.61,26436.0
2017-07-07 11:40:00,59.33,59.37,59.31,59.36,64104.0,48.61,48.6428,48.5936,48.6346,64104.0
2017-07-07 11:50:00,59.36,59.43,59.35,59.38,28815.0,48.6346,48.6919,48.6264,48.651,28815.0
2017-07-07 12:00:00,59.38,59.48,59.37,59.39,117921.0,48.651,48.7329,48.6428,48.6592,117921.0
2017-07-07 12:10:00,59.4,59.57,59.39,59.52,66922.0,48.6674,48.8066,48.6592,48.7657,66922.0
2017-07-07 12:20:00,59.53,59.53,59.47,59.49,19591.0,48.7739,48.7739,48.7247,48.7411,19591.0
2017-07-07 12:30:00,59.49,59.53,59.49,59.49,28586.0,48.7411,48.7739,48.7411,48.7411,28586.0
2017-07-07 12:40:00,59.48,59.51,59.47,59.48,16029.0,48.7329,48.7575,48.7247,48.7329,16029.0
2017-07-07 12:50:00,59.48,59.52,59.48,59.49,9052.0,48.7329,48.7657,48.7329,48.7411,9052.0
2017-07-07 13:00:00,59.5,59.62,59.5,59.6,18860.0,48.7493,48.8476,48.7493,48.8312,18860.0
2017-07-07 13:10:00,59.59,59.68,59.59,59.66,19856.0,48.823,48.8968,48.823,48.8804,19856.0
2017-07-07 13:20:00,59.67,59.69,59.65,59.66,20172.0,48.8886,48.905,48.8722,48.8804,20172.0
2017-07-07 13:30:00,59.66,59.74,59.64,59.74,40444.0,48.8804,48.9459,48.864,48.9459,40444.0
2017-07-07 13:40:00,59.73,59.79,59.72,59.77,26747.0,48.9377,48.9869,48.9295,48.9705,26747.0
2017-07-07 13:50:00,59.77,59.83,59.76,59.82,28657.0,48.9705,49.0197,48.9623,49.0115,28657.0
2017-07-07 14:00:00,59.83,59.83,59.68,59.7,29185.0,49.0197,49.0197,48.8968,48.9132,29185.0
2017-07-07 14:10:00,59.7,59.71,59.59,59.6,23457.0,48.9132,48.9213,48.823,48.8312,23457.0
2017-07-07 14:20:00,59.6,59.61,59.53,59.53,17032.0,48.8312,48.8394,48.7739,48.7739,17032.0
2017-07-07 14:30:00,59.53,59.58,59.48,59.49,34731.0,48.7739,48.8148,48.7329,48.7411,34731.0
2017-07-07 14:40:00,59.49,59.54,59.48,59.5,18564.0,48.7411,48.7821,48.7329,48.7493,18564.0
2017-07-07 14:50:00,59.5,59.52,59.47,59.49,19458.0,48.7493,48.7657,48.7247,48.7411,19458.0
2017-07-07 15:00:00,59.48,59.51,59.47,59.51,23731.0,48.7329,48.7575,48.7247,48.7575,23731.0
2017-07-07 15:10:00,59.5,59.57,59.49,59.56,24215.0,48.7493,48.8066,48.7411,48.7985,24215.0
2017-07-07 15:20:00,59.57,59.59,59.55,59.58,19573.0,48.8066,48.823,48.7903,48.8148,19573.0
2017-07-07 15:30:00,59.57,59.58,59.51,59.54,26174.0,48.8066,48.8148,48.7575,48.7821,26174.0
2017-07-07 15:40:00,59.54,59.56,59.51,59.53,57061.0,48.7821,48.7985,48.7575,48.7739,57061.0
2017-07-07 15:50:00,59.52,59.55,59.45,59.47,191565.0,48.7657,48.7903,48.7083,48.7247,191565.0
2017-07-10 09:30:00,59.47,59.66,59.44,59.65,65593.0,48.7247,48.8804,48.7001,48.8722,65593.0
2017-07-10 09:40:00,59.66,59.83,59.64,59.8,64917.0,48.8804,49.0197,48.864,48.9951,64917.0
2017-07-10 09:50:00,59.79,59.84,59.6,59.64,44957.0,48.9869,49.0279,48.8312,48.864,44957.0
2017-07-10 10:00:00,59.65,59.72,59.58,59.67,39685.0,48.8722,48.9295,48.8148,48.8886,39685.0
2017-07-10 10:10:00,59.67,59.69,59.59,59.64,32628.0,48.8886,48.905,48.823,48.864,32628.0
2017-07-10 10:20:00,59.64,59.66,59.48,59.58,50836.0,48.864,48.8804,48.7329,48.8148,50836.0
2017-07-10 10:30:00,59.58,59.64,59.51,59.58,32768.0,48.8148,48.864,48.7575,48.8148,32768.0
2017-07-10 10:40:00,59.57,59.57,59.46,59.46,41352.0,48.8066,48.8066,48.7165,48.7165,41352.0
2017-07-10 10:50:00,59.46,59.56,59.46,59.48,30313.0,48.7165,48.7985,48.7165,48.7329,30313.0
2017-07-10 11:00:00,59.48,59.5,59.41,59.5,34253.0,48.7329,48.7493,48.6756,48.7493,34253.0
2017-07-10 11:10:00,59.5,59.5,59.44,59.46,35099.0,48.7493,48.7493,48.7001,48.7165,35099.0
2017-07-10 11:20:00,59.46,59.53,59.46,59.46,43780.0,48.7165,48.7739,48.7165,48.7165,43780.0
2017-07-10 11:30:00,59.46,59.51,59.46,59.47,82172.0,48.7165,48.7575,48.7165,48.7247,82172.0
2017-07-10 11:40:00,59.47,59.49,59.43,59.47,31925.0,48.7247,48.7411,48.6919,48.7247,31925.0
2017-07-10 11:50:00,59.47,59.51,59.46,59.51,28370.0,48.7247,48.7575,48.7165,48.7575,28370.0
2017-07-10 12:00:00,59.5,59.54,59.48,59.53,36243.0,48.7493,48.7821,48.7329,48.7739,36243.0
2017-07-10 12:10:00,59.52,59.54,59.48,59.53,19566.0,48.7657,48.7821,48.7329,48.7739,19566.0
2017-07-10 12:20:00,59.52,59.53,59.48,59.49,19966.0,48.7657,48.7739,48.7329,48.7411,19966.0
2017-07-10 12:30:00,59.48,59.52,59.48,59.52,19578.0,48.7329,48.7657,48.7329,48.7657,19578.0
2017-07-10 12:40:00,59.52,59.55,59.49,59.53,23957.0,48.7657,48.7903,48.7411,48.7739,23957.0
2017-07-10 12:50:00,59.54,59.57,59.52,59.57,27775.0,48.7821,48.8066,48.7657,48.8066,27775.0
2017-07-10 13:00:00,59.57,59.58,59.55,59.57,52590.0,48.8066,48.8148,48.7903,48.8066,52590.0
2017-07-10 13:10:00,59.57,59.57,59.5,59.5,21602.0,48.8066,48.8066,48.7493,48.7493,21602.0
2017-07-10 13:20:00,59.51,59.55,59.5,59.51,16897.0,48.7575,48.7903,48.7493,48.7575,16897.0
2017-07-10 13:30:00,59.52,59.56,59.49,59.49,14713.0,48.7657,48.7985,48.7411,48.7411,14713.0
2017-07-10 13:40:00,59.5,59.63,59.5,59.63,88960.0,48.7493,48.8558,48.7493,48.8558,88960.0
2017-07-10 13:50:00,59.63,59.83,59.62,59.81,39881.0,48.8558,49.0197,48.8476,49.0033,39881.0
2017-07-10 14:00:00,59.81,59.93,59.8,59.91,40524.0,49.0033,49.1016,48.9951,49.0852,40524.0
2017-07-10 14:10:00,59.91,59.98,59.9,59.95,48322.0,49.0852,49.1426,49.077,49.118,48322.0
2017-07-10 14:20:00,59.95,60.02,59.93,59.99,90682.0,49.118,49.1753,49.1016,49.1508,90682.0
2017-07-10 14:30:00,60.0,60.04,59.96,60.03,68969.0,49.159,49.1917,49.1262,49.1835,68969.0
2017-07-10 14:40:00,60.02,60.02,59.84,59.84,31560.0,49.1753,49.1753,49.0279,49.0279,31560.0
2017-07-10 14:50:00,59.84,59.88,59.8,59.8,26360.0,49.0279,49.0606,48.9951,48.9951,26360.0
2017-07-10 15:00:00,59.81,59.83,59.79,59.82,93305.0,49.0033,49.0197,48.9869,49.0115,93305.0
2017-07-10 15:10:00,59.82,59.85,59.79,59.83,84352.0,49.0115,49.0361,48.9869,49.0197,84352.0
2017-07-10 15:20:00,59.83,59.85,59.81,59.85,36796.0,49.0197,49.0361,49.0033,49.0361,36796.0
2017-07-10 15:30:00,59.85,59.91,59.85,59.89,55850.0,49.0361,49.0852,49.0361,49.0688,55850.0
2017-07-10 15:40:00,59.88,59.94,59.87,59.88,70022.0,49.0606,49.1098,49.0524,49.0606,70022.0
2017-07-10 15:50:00,59.87,59.88,59.74,59.75,232658.0,49.0524,49.0606,48.9459,48.9541,232658.0
2017-07-11 09:30:00,59.75,59.81,59.51,59.7,109421.0,48.9541,49.0033,48.7575,48.9132,109421.0
2017-07-11 09:40:00,59.67,59.91,59.65,59.76,57913.0,48.8886,49.0852,48.8722,48.9623,57913.0
2017-07-11 09:50:00,59.76,59.89,59.76,59.85,35733.0,48.9623,49.0688,48.9623,49.0361,35733.0
2017-07-11 10:00:00,59.84,59.98,59.74,59.74,36783.0,49.0279,49.1426,48.9459,48.9459,36783.0
2017-07-11 10:10:00,59.74,59.83,59.74,59.77,39131.0,48.9459,49.0197,48.9459,48.9705,39131.0
2017-07-11 10:20:00,59.77,59.83,59.73,59.82,32632.0,48.9705,49.0197,48.9377,49.0115,32632.0
2017-07-11 10:30:00,59.82,59.83,59.75,59.77,28500.0,49.0115,49.0197,48.9541,48.9705,28500.0
2017-07-11 10:40:00,59.78,59.87,59.78,59.84,32768.0,48.9787,49.0524,48.9787,49.0279,32768.0
2017-07-11 10:50:00,59.84,59.86,59.78,59.85,33403.0,49.0279,49.0442,48.9787,49.0361,33403.0
2017-07-11 11:00:00,59.85,59.86,59.76,59.76,22481.0,49.0361,49.0442,48.9623,48.9623,22481.0
2017-07-11 11:10:00,59.76,59.76,59.62,59.66,33132.0,48.9623,48.9623,48.8476,48.8804,33132.0
2017-07-11 11:20:00,59.65,59.65,59.3,59.48,62706.0,48.8722,48.8722,48.5854,48.7329,62706.0
2017-07-11 11:30:00,59.47,59.57,59.38,59.52,38581.0,48.7247,48.8066,48.651,48.7657,38581.0
2017-07-11 11:40:00,59.54,59.74,59.52,59.69,50019.0,48.7821,48.9459,48.7657,48.905,50019.0
2017-07-11 11:50:00,59.7,59.73,59.67,59.72,17366.0,48.9132,48.9377,48.8886,48.9295,17366.0
2017-07-11 12:00:00,59.72,59.77,59.67,59.72,21980.0,48.9295,48.9705,48.8886,48.9295,21980.0
2017-07-11 12:10:00,59.71,59.72,59.61,59.63,19658.0,48.9213,48.9295,48.8394,48.8558,19658.0
2017-07-11 12:20:00,59.63,59.63,59.56,59.61,16690.0,48.8558,48.8558,48.7985,48.8394,16690.0
2017-07-11 12:30:00,59.61,59.64,59.59,59.61,13172.0,48.8394,48.864,48.823,48.8394,13172.0
2017-07-11 12:40:00,59.61,59.67,59.59,59.63,15703.0,48.8394,48.8886,48.823,48.8558,15703.0
2017-07-11 12:50:00,59.64,59.65,59.51,59.51,35151.0,48.864,48.8722,48.7575,48.7575,35151.0
2017-07-11 13:00:00,59.52,59.56,59.48,59.55,20510.0,48.7657,48.7985,48.7329,48.7903,20510.0
2017-07-11 13:10:00,59.55,59.56,59.5,59.54,10031.0,48.7903,48.7985,48.7493,48.7821,10031.0
2017-07-11 13:20:00,59.55,59.56,59.46,59.47,91404.0,48.7903,48.7985,48.7165,48.7247,91404.0
2017-07-11 13:30:00,59.47,59.55,59.45,59.54,20212.0,48.7247,48.7903,48.7083,48.7821,20212.0
2017-07-11 13:40:00,59.55,59.68,59.55,59.64,30600.0,48.7903,48.8968,48.7903,48.864,30600.0
2017-07-11 13:50:00,59.65,59.67,59.61,59.62,17779.0,48.8722,48.8886,48.8394,48.8476,17779.0
2017-07-11 14:00:00,59.64,59.7,59.63,59.68,20650.0,48.864,48.9132,48.8558,48.8968,20650.0
2017-07-11 14:10:00,59.68,59.72,59.68,59.7,18255.0,48.8968,48.9295,48.8968,48.9132,18255.0
2017-07-11 14:20:00,59.7,59.77,59.7,59.76,22170.0,48.9132,48.9705,48.9132,48.9623,22170.0
2017-07-11 14:30:00,59.76,59.77,59.71,59.71,22064.0,48.9623,48.9705,48.9213,48.9213,22064.0
2017-07-11 14:40:00,59.72,59.76,59.7,59.71,28391.0,48.9295,48.9623,48.9132,48.9213,28391.0
2017-07-11 14:50:00,59.71,59.74,59.68,59.74,17170.0,48.9213,48.9459,48.8968,48.9459,17170.0
2017-07-11 15:00:00,59.74,59.74,59.68,59.73,49681.0,48.9459,48.9459,48.8968,48.9377,49681.0
2017-07-11 15:10:00,59.74,59.8,59.74,59.77,35248.0,48.9459,48.9951,48.9459,48.9705,35248.0
2017-07-11 15:20:00,59.77,59.81,59.77,59.8,20308.0,48.9705,49.0033,48.9705,48.9951,20308.0
2017-07-11 15:30:00,59.79,59.87,59.79,59.84,47215.0,48.9869,49.0524,48.9869,49.0279,47215.0
2017-07-11 15:40:00,59.84,59.87,59.81,59.85,84626.0,49.0279,49.0524,49.0033,49.0361,84626.0
2017-07-11 15:50:00,59.85,59.86,59.81,59.83,153653.0,49.0361,49.0442,49.0033,49.0197,153653.0
2017-07-12 09:30:00,60.26,60.49,60.1,60.49,138197.0,49.372,49.5604,49.2409,49.5604,138197.0
2017-07-12 09:40:00,60.48,60.55,60.26,60.44,71841.0,49.5522,49.6096,49.372,49.5194,71841.0
2017-07-12 09:50:00,60.45,60.49,60.14,60.2,60192.0,49.5276,49.5604,49.2737,49.3228,60192.0
2017-07-12 10:00:00,60.21,60.29,60.06,60.24,214450.0,49.331,49.3966,49.2081,49.3556,214450.0
2017-07-12 10:10:00,60.23,60.4,60.22,60.29,34308.0,49.3474,49.4867,49.3392,49.3966,34308.0
2017-07-12 10:20:00,60.3,60.41,60.29,60.38,49447.0,49.4047,49.4949,49.3966,49.4703,49447.0
2017-07-12 10:30:00,60.38,60.51,60.36,60.41,51588.0,49.4703,49.5768,49.4539,49.4949,51588.0
2017-07-12 10:40:00,60.41,60.41,60.27,60.35,79095.0,49.4949,49.4949,49.3802,49.4457,79095.0
2017-07-12 10:50:00,60.36,60.39,60.1,60.11,36957.0,49.4539,49.4785,49.2409,49.2491,36957.0
2017-07-12 11:00:00,60.11,60.11,59.96,60.0,34647.0,49.2491,49.2491,49.1262,49.159,34647.0
2017-07-12 11:10:00,60.01,60.08,60.0,60.08,27866.0,49.1671,49.2245,49.159,49.2245,27866.0
2017-07-12 11:20:00,60.08,60.19,60.07,60.15,30984.0,49.2245,49.3146,49.2163,49.2818,30984.0
2017-07-12 11:30:00,60.14,60.19,60.07,60.08,48895.0,49.2737,49.3146,49.2163,49.2245,48895.0
2017-07-12 11:40:00,60.08,60.11,60.03,60.06,20560.0,49.2245,49.2491,49.1835,49.2081,20560.0
2017-07-12 11:50:00,60.05,60.11,60.01,60.08,17968.0,49.1999,49.2491,49.1671,49.2245,17968.0
2017-07-12 12:00:00,60.08,60.09,60.0,60.08,49020.0,49.2245,49.2327,49.159,49.2245,49020.0
2017-07-12 12:10:00,60.09,60.13,60.05,60.07,26829.0,49.2327,49.2655,49.1999,49.2163,26829.0
2017-07-12 12:20:00,60.06,60.1,60.05,60.08,17740.0,49.2081,49.2409,49.1999,49.2245,17740.0
2017-07-12 12:30:00,60.08,60.14,60.08,60.13,26044.0,49.2245,49.2737,49.2245,49.2655,26044.0
2017-07-12 12:40:00,60.14,60.15,60.03,60.06,55261.0,49.2737,49.2818,49.1835,49.2081,55261.0
2017-07-12 12:50:00,60.06,60.12,60.05,60.11,17868.0,49.2081,49.2573,49.1999,49.2491,17868.0
2017-07-12 13:00:00,60.12,60.13,60.06,60.07,20124.0,49.2573,49.2655,49.2081,49.2163,20124.0
2017-07-12 13:10:00,60.07,60.11,60.05,60.1,36762.0,49.2163,49.2491,49.1999,49.2409,36762.0
2017-07-12 13:20:00,60.1,60.14,60.09,60.14,17850.0,49.2409,49.2737,49.2327,49.2737,17850.0
2017-07-12 13:30:00,60.13,60.19,60.11,60.16,16944.0,49.2655,49.3146,49.2491,49.29,16944.0
2017-07-12 13:40:00,60.17,60.17,60.12,60.12,24380.0,49.2982,49.2982,49.2573,49.2573,24380.0
2017-07-12 13:50:00,60.12,60.19,60.11,60.19,62877.0,49.2573,49.3146,49.2491,49.3146,62877.0
2017-07-12 14:00:00,60.18,60.18,60.1,60.11,25381.0,49.3064,49.3064,49.2409,49.2491,25381.0
2017-07-12 14:10:00,60.12,60.2,60.1,60.15,29338.0,49.2573,49.3228,49.2409,49.2818,29338.0
2017-07-12 14:20:00,60.14,60.15,60.1,60.13,22088.0,49.2737,49.2818,49.2409,49.2655,22088.0
2017-07-12 14:30:00,60.13,60.14,60.08,60.08,113708.0,49.2655,49.2737,49.2245,49.2245,113708.0
2017-07-12 14:40:00,60.08,60.13,60.05,60.13,87493.0,49.2245,49.2655,49.1999,49.2655,87493.0
2017-07-12 14:50:00,60.13,60.24,60.11,60.19,101880.0,49.2655,49.3556,49.2491,49.3146,101880.0
2017-07-12 15:00:00,60.19,60.19,60.1,60.13,73015.0,49.3146,49.3146,49.2409,49.2655,73015.0
2017-07-12 15:10:00,60.13,60.18,60.11,60.14,32053.0,49.2655,49.3064,49.2491,49.2737,32053.0
2017-07-12 15:20:00,60.15,60.2,60.15,60.2,37020.0,49.2818,49.3228,49.2818,49.3228,37020.0
2017-07-12 15:30:00,60.2,60.2,60.11,60.11,57179.0,49.3228,49.3228,49.2491,49.2491,57179.0
2017-07-12 15:40:00,60.11,60.19,60.1,60.12,91540.0,49.2491,49.3146,49.2409,49.2573,91540.0
2017-07-12 15:50:00,60.11,60.14,60.04,60.08,220553.0,49.2491,49.2737,49.1917,49.2245,220553.0
2017-07-13 09:30:00,60.06,60.2,59.93,60.12,53401.0,49.2081,49.3228,49.1016,49.2573,53401.0
2017-07-13 09:40:00,60.12,60.17,59.99,60.1,19224.0,49.2573,49.2982,49.1508,49.2409,19224.0
2017-07-13 09:50:00,60.1,60.27,60.1,60.14,28248.0,49.2409,49.3802,49.2409,49.2737,28248.0
2017-07-13 10:00:00,60.15,60.22,60.12,60.13,21667.0,49.2818,49.3392,49.2573,49.2655,21667.0
2017-07-13 10:10:00,60.14,60.15,59.95,60.03,34996.0,49.2737,49.2818,49.118,49.1835,34996.0
2017-07-13 10:20:00,60.03,60.05,59.86,59.9,34309.0,49.1835,49.1999,49.0442,49.077,34309.0
2017-07-13 10:30:00,59.89,59.94,59.81,59.82,165445.0,49.0688,49.1098,49.0033,49.0115,165445.0
2017-07-13 10:40:00,59.83,60.0,59.82,59.87,118814.0,49.0197,49.159,49.0115,49.0524,118814.0
2017-07-13 10:50:00,59.87,59.98,59.85,59.88,52545.0,49.0524,49.1426,49.0361,49.0606,52545.0
2017-07-13 11:00:00,59.88,59.99,59.87,59.96,39289.0,49.0606,49.1508,49.0524,49.1262,39289.0
2017-07-13 11:10:00,59.96,60.03,59.91,60.01,38292.0,49.1262,49.1835,49.0852,49.1671,38292.0
2017-07-13 11:20:00,60.01,60.07,59.96,59.98,42877.0,49.1671,49.2163,49.1262,49.1426,42877.0
2017-07-13 11:30:00,59.98,60.01,59.96,59.96,20648.0,49.1426,49.1671,49.1262,49.1262,20648.0
2017-07-13 11:40:00,59.97,59.99,59.91,59.92,26086.0,49.1344,49.1508,49.0852,49.0934,26086.0
2017-07-13 11:50:00,59.92,59.95,59.88,59.89,66181.0,49.0934,49.118,49.0606,49.0688,66181.0
2017-07-13 12:00:00,59.9,59.92,59.86,59.87,21244.0,49.077,49.0934,49.0442,49.0524,21244.0
2017-07-13 12:10:00,59.88,59.94,59.87,59.94,16516.0,49.0606,49.1098,49.0524,49.1098,16516.0
2017-07-13 12:20:00,59.94,59.99,59.92,59.99,15879.0,49.1098,49.1508,49.0934,49.1508,15879.0
2017-07-13 12:30:00,59.98,59.99,59.96,59.98,19081.0,49.1426,49.1508,49.1262,49.1426,19081.0
2017-07-13 12:40:00,59.98,60.02,59.97,60.0,18906.0,49.1426,49.1753,49.1344,49.159,18906.0
2017-07-13 12:50:00,60.0,60.03,59.99,60.02,12563.0,49.159,49.1835,49.1508,49.1753,12563.0
2017-07-13 13:00:00,60.01,60.03,60.0,60.01,19597.0,49.1671,49.1835,49.159,49.1671,19597.0
2017-07-13 13:10:00,60.01,60.01,59.98,59.98,17729.0,49.1671,49.1671,49.1426,49.1426,17729.0
2017-07-13 13:20:00,60.0,60.04,59.89,59.9,73061.0,49.159,49.1917,49.0688,49.077,73061.0
2017-07-13 13:30:00,59.91,59.94,59.87,59.89,23178.0,49.0852,49.1098,49.0524,49.0688,23178.0
2017-07-13 13:40:00,59.89,59.92,59.82,59.83,38069.0,49.0688,49.0934,49.0115,49.0197,38069.0
2017-07-13 13:50:00,59.83,59.92,59.83,59.91,44464.0,49.0197,49.0934,49.0197,49.0852,44464.0
2017-07-13 14:00:00,59.92,59.93,59.84,59.89,50898.0,49.0934,49.1016,49.0279,49.0688,50898.0
2017-07-13 14:10:00,59.89,59.9,59.83,59.88,28275.0,49.0688,49.077,49.0197,49.0606,28275.0
2017-07-13 14:20:00,59.88,59.91,59.86,59.89,33561.0,49.0606,49.0852,49.0442,49.0688,33561.0
2017-07-13 14:30:00,59.89,59.89,59.84,59.89,24043.0,49.0688,49.0688,49.0279,49.0688,24043.0
2017-07-13 14:40:00,59.89,59.89,59.76,59.83,56983.0,49.0688,49.0688,48.9623,49.0197,56983.0
2017-07-13 14:50:00,59.84,59.85,59.78,59.8,39256.0,49.0279,49.0361,48.9787,48.9951,39256.0
2017-07-13 15:00:00,59.81,59.82,59.78,59.8,31443.0,49.0033,49.0115,48.9787,48.9951,31443.0
2017-07-13 15:10:00,59.8,59.82,59.79,59.81,44561.0,48.9951,49.0115,48.9869,49.0033,44561.0
2017-07-13 15:20:00,59.81,59.83,59.78,59.83,34186.0,49.0033,49.0197,48.9787,49.0197,34186.0
2017-07-13 15:30:00,59.83,59.89,59.82,59.85,71279.0,49.0197,49.0688,49.0115,49.0361,71279.0
2017-07-13 15:40:00,59.85,59.88,59.85,59.87,105022.0,49.0361,49.0606,49.0361,49.0524,105022.0
2017-07-13 15:50:00,59.87,59.87,59.81,59.82,214071.0,49.0524,49.0524,49.0033,49.0115,214071.0
2017-07-14 09:30:00,60.01,60.01,59.87,59.97,55798.0,49.1671,49.1671,49.0524,49.1344,55798.0
2017-07-14 09:40:00,59.99,60.12,59.97,60.06,100661.0,49.1508,49.2573,49.1344,49.2081,100661.0
2017-07-14 09:50:00,60.05,60.12,59.97,59.97,207952.0,49.1999,49.2573,49.1344,49.1344,207952.0
2017-07-14 10:00:00,60.0,60.01,59.93,59.98,21873.0,49.159,49.1671,49.1016,49.1426,21873.0
2017-07-14 10:10:00,59.98,60.0,59.93,59.95,21747.0,49.1426,49.159,49.1016,49.118,21747.0
2017-07-14 10:20:00,59.96,60.03,59.96,60.0,81646.0,49.1262,49.1835,49.1262,49.159,81646.0
2017-07-14 10:30:00,59.99,60.06,59.96,59.98,169616.0,49.1508,49.2081,49.1262,49.1426,169616.0
2017-07-14 10:40:00,59.99,60.08,59.96,60.07,102540.0,49.1508,49.2245,49.1262,49.2163,102540.0
2017-07-14 10:50:00,60.07,60.07,59.97,59.97,42730.0,49.2163,49.2163,49.1344,49.1344,42730.0
2017-07-14 11:00:00,59.97,59.97,59.82,59.84,31169.0,49.1344,49.1344,49.0115,49.0279,31169.0
2017-07-14 11:10:00,59.84,59.93,59.82,59.89,66785.0,49.0279,49.1016,49.0115,49.0688,66785.0
2017-07-14 11:20:00,59.89,59.96,59.88,59.95,22288.0,49.0688,49.1262,49.0606,49.118,22288.0
2017-07-14 11:30:00,59.95,60.01,59.94,59.99,46155.0,49.118,49.1671,49.1098,49.1508,46155.0
2017-07-14 11:40:00,60.0,60.07,59.99,60.04,35172.0,49.159,49.2163,49.1508,49.1917,35172.0
2017-07-14 11:50:00,60.03,60.04,59.93,59.98,34736.0,49.1835,49.1917,49.1016,49.1426,34736.0
2017-07-14 12:00:00,60.0,60.06,60.0,60.04,42407.0,49.159,49.2081,49.159,49.1917,42407.0
2017-07-14 12:10:00,60.04,60.04,59.99,60.0,17826.0,49.1917,49.1917,49.1508,49.159,17826.0
2017-07-14 12:20:00,60.0,60.04,59.98,60.02,16827.0,49.159,49.1917,49.1426,49.1753,16827.0
2017-07-14 12:30:00,60.02,60.08,60.0,60.06,40553.0,49.1753,49.2245,49.159,49.2081,40553.0
2017-07-14 12:40:00,60.06,60.11,60.05,60.1,13345.0,49.2081,49.2491,49.1999,49.2409,13345.0
2017-07-14 12:50:00,60.1,60.1,60.06,60.06,30529.0,49.2409,49.2409,49.2081,49.2081,30529.0
2017-07-14 13:00:00,60.06,60.15,60.05,60.13,16034.0,49.2081,49.2818,49.1999,49.2655,16034.0
2017-07-14 13:10:00,60.13,60.15,60.11,60.15,17107.0,49.2655,49.2818,49.2491,49.2818,17107.0
2017-07-14 13:20:00,60.15,60.24,60.15,60.21,23380.0,49.2818,49.3556,49.2818,49.331,23380.0
2017-07-14 13:30:00,60.21,60.22,60.15,60.16,14198.0,49.331,49.3392,49.2818,49.29,14198.0
2017-07-14 13:40:00,60.15,60.24,60.15,60.23,21593.0,49.2818,49.3556,49.2818,49.3474,21593.0
2017-07-14 13:50:00,60.24,60.24,60.19,60.19,19671.0,49.3556,49.3556,49.3146,49.3146,19671.0
2017-07-14 14:00:00,60.19,60.25,60.18,60.23,16641.0,49.3146,49.3638,49.3064,49.3474,16641.0
2017-07-14 14:10:00,60.23,60.28,60.23,60.28,19691.0,49.3474,49.3884,49.3474,49.3884,19691.0
2017-07-14 14:20:00,60.28,60.32,60.26,60.29,14874.0,49.3884,49.4211,49.372,49.3966,14874.0
2017-07-14 14:30:00,60.3,60.33,60.28,60.3,10961.0,49.4047,49.4293,49.3884,49.4047,10961.0
2017-07-14 14:40:00,60.29,60.32,60.25,60.26,19813.0,49.3966,49.4211,49.3638,49.372,19813.0
2017-07-14 14:50:00,60.26,60.28,60.25,60.27,10424.0,49.372,49.3884,49.3638,49.3802,10424.0
2017-07-14 15:00:00,60.27,60.29,60.25,60.29,24128.0,49.3802,49.3966,49.3638,49.3966,24128.0
2017-07-14 15:10:00,60.28,60.31,60.25,60.3,26710.0,49.3884,49.4129,49.3638,49.4047,26710.0
2017-07-14 15:20:00,60.31,60.35,60.3,60.33,25459.0,49.4129,49.4457,49.4047,49.4293,25459.0
2017-07-14 15:30:00,60.34,60.36,60.29,60.35,148542.0,49.4375,49.4539,49.3966,49.4457,148542.0
2017-07-14 15:40:00,60.35,60.35,60.31,60.32,155985.0,49.4457,49.4457,49.4129,49.4211,155985.0
2017-07-14 15:50:00,60.32,60.32,60.15,60.19,178568.0,49.4211,49.4211,49.2818,49.3146,178568.0
2017-07-17 09:30:00,60.04,60.04,59.77,60.04,115532.0,49.1917,49.1917,48.9705,49.1917,115532.0
2017-07-17 09:40:00,60.01,60.16,59.92,60.09,61636.0,49.1671,49.29,49.0934,49.2327,61636.0
2017-07-17 09:50:00,60.07,60.24,60.07,60.11,68523.0,49.2163,49.3556,49.2163,49.2491,68523.0
2017-07-17 10:00:00,60.12,60.17,59.87,59.9,62138.0,49.2573,49.2982,49.0524,49.077,62138.0
2017-07-17 10:10:00,59.9,59.98,59.89,59.93,33190.0,49.077,49.1426,49.0688,49.1016,33190.0
2017-07-17 10:20:00,59.93,60.11,59.9,60.08,47520.0,49.1016,49.2491,49.077,49.2245,47520.0
2017-07-17 10:30:00,60.08,60.25,60.07,60.24,52972.0,49.2245,49.3638,49.2163,49.3556,52972.0
2017-07-17 10:40:00,60.24,60.42,60.21,60.4,61727.0,49.3556,49.5031,49.331,49.4867,61727.0
2017-07-17 10:50:00,60.4,60.43,60.34,60.41,74280.0,49.4867,49.5113,49.4375,49.4949,74280.0
2017-07-17 11:00:00,60.41,60.49,60.39,60.47,83678.0,49.4949,49.5604,49.4785,49.544,83678.0
2017-07-17 11:10:00,60.47,60.5,60.39,60.4,95889.0,49.544,49.5686,49.4785,49.4867,95889.0
2017-07-17 11:20:00,60.4,60.43,60.35,60.39,34236.0,49.4867,49.5113,49.4457,49.4785,34236.0
2017-07-17 11:30:00,60.37,60.38,60.23,60.24,28701.0,49.4621,49.4703,49.3474,49.3556,28701.0
2017-07-17 11:40:00,60.23,60.29,60.2,60.23,20883.0,49.3474,49.3966,49.3228,49.3474,20883.0
2017-07-17 11:50:00,60.24,60.39,60.22,60.39,32492.0,49.3556,49.4785,49.3392,49.4785,32492.0
2017-07-17 12:00:00,60.38,60.38,60.27,60.27,32707.0,49.4703,49.4703,49.3802,49.3802,32707.0
2017-07-17 12:10:00,60.27,60.35,60.27,60.33,41414.0,49.3802,49.4457,49.3802,49.4293,41414.0
2017-07-17 12:20:00,60.33,60.43,60.33,60.42,37994.0,49.4293,49.5113,49.4293,49.5031,37994.0
2017-07-17 12:30:00,60.42,60.44,60.4,60.42,24277.0,49.5031,49.5194,49.4867,49.5031,24277.0
2017-07-17 12:40:00,60.42,60.48,60.42,60.46,37761.0,49.5031,49.5522,49.5031,49.5358,37761.0
2017-07-17 12:50:00,60.46,60.49,60.44,60.47,24229.0,49.5358,49.5604,49.5194,49.544,24229.0
2017-07-17 13:00:00,60.47,60.52,60.44,60.5,33358.0,49.544,49.585,49.5194,49.5686,33358.0
2017-07-17 13:10:00,60.51,60.6,60.5,60.52,46967.0,49.5768,49.6505,49.5686,49.585,46967.0
2017-07-17 13:20:00,60.52,60.6,60.52,60.6,42598.0,49.585,49.6505,49.585,49.6505,42598.0
2017-07-17 13:30:00,60.6,60.6,60.58,60.58,21113.0,49.6505,49.6505,49.6342,49.6342,21113.0
2017-07-17 13:40:00,60.59,60.59,60.52,60.58,40474.0,49.6423,49.6423,49.585,49.6342,40474.0
2017-07-17 13:50:00,60.58,60.6,60.58,60.59,26994.0,49.6342,49.6505,49.6342,49.6423,26994.0
2017-07-17 14:00:00,60.59,60.65,60.59,60.62,41891.0,49.6423,49.6915,49.6423,49.6669,41891.0
2017-07-17 14:10:00,60.62,60.64,60.54,60.58,32825.0,49.6669,49.6833,49.6014,49.6342,32825.0
2017-07-17 14:20:00,60.58,60.63,60.57,60.61,42618.0,49.6342,49.6751,49.626,49.6587,42618.0
2017-07-17 14:30:00,60.6,60.6,60.5,60.53,35816.0,49.6505,49.6505,49.5686,49.5932,35816.0
2017-07-17 14:40:00,60.54,60.54,60.48,60.5,29497.0,49.6014,49.6014,49.5522,49.5686,29497.0
2017-07-17 14:50:00,60.5,60.52,60.46,60.5,32110.0,49.5686,49.585,49.5358,49.5686,32110.0
2017-07-17 15:00:00,60.5,60.5,60.38,60.4,37171.0,49.5686,49.5686,49.4703,49.4867,37171.0
2017-07-17 15:10:00,60.41,60.44,60.38,60.43,42541.0,49.4949,49.5194,49.4703,49.5113,42541.0
2017-07-17 15:20:00,60.43,60.43,60.32,60.37,44872.0,49.5113,49.5113,49.4211,49.4621,44872.0
2017-07-17 15:30:00,60.37,60.45,60.36,60.42,63633.0,49.4621,49.5276,49.4539,49.5031,63633.0
2017-07-17 15:40:00,60.42,60.43,60.35,60.38,82216.0,49.5031,49.5113,49.4457,49.4703,82216.0
2017-07-17 15:50:00,60.38,60.41,60.35,60.37,179705.0,49.4703,49.4949,49.4457,49.4621,179705.0
2017-07-18 09:30:00,60.33,60.38,60.06,60.13,47147.0,49.4293,49.4703,49.2081,49.2655,47147.0
2017-07-18 09:40:00,60.13,60.28,60.12,60.28,24051.0,49.2655,49.3884,49.2573,49.3884,24051.0
2017-07-18 09:50:00,60.27,60.27,60.06,60.13,82074.0,49.3802,49.3802,49.2081,49.2655,82074.0
2017-07-18 10:00:00,60.13,60.18,60.09,60.18,26588.0,49.2655,49.3064,49.2327,49.3064,26588.0
2017-07-18 10:10:00,60.2,60.25,60.14,60.14,77745.0,49.3228,49.3638,49.2737,49.2737,77745.0
2017-07-18 10:20:00,60.13,60.19,60.03,60.09,90633.0,49.2655,49.3146,49.1835,49.2327,90633.0
2017-07-18 10:30:00,60.08,60.09,60.0,60.02,46403.0,49.2245,49.2327,49.159,49.1753,46403.0
2017-07-18 10:40:00,60.01,60.02,59.81,59.9,80198.0,49.1671,49.1753,49.0033,49.077,80198.0
2017-07-18 10:50:00,59.9,59.92,59.88,59.89,182254.0,49.077,49.0934,49.0606,49.0688,182254.0
2017-07-18 11:00:00,59.89,59.9,59.85,59.88,62221.0,49.0688,49.077,49.0361,49.0606,62221.0
2017-07-18 11:10:00,59.89,59.89,59.76,59.77,51102.0,49.0688,49.0688,48.9623,48.9705,51102.0
2017-07-18 11:20:00,59.78,59.86,59.75,59.82,54582.0,48.9787,49.0442,48.9541,49.0115,54582.0
2017-07-18 11:30:00,59.82,59.85,59.78,59.79,53001.0,49.0115,49.0361,48.9787,48.9869,53001.0
2017-07-18 11:40:00,59.78,59.86,59.76,59.81,71301.0,48.9787,49.0442,48.9623,49.0033,71301.0
2017-07-18 11:50:00,59.81,59.87,59.8,59.85,83191.0,49.0033,49.0524,48.9951,49.0361,83191.0
2017-07-18 12:00:00,59.85,59.86,59.79,59.84,160327.0,49.0361,49.0442,48.9869,49.0279,160327.0
2017-07-18 12:10:00,59.83,59.84,59.79,59.81,39993.0,49.0197,49.0279,48.9869,49.0033,39993.0
2017-07-18 12:20:00,59.81,59.86,59.8,59.83,34095.0,49.0033,49.0442,48.9951,49.0197,34095.0
2017-07-18 12:30:00,59.83,59.85,59.79,59.81,81107.0,49.0197,49.0361,48.9869,49.0033,81107.0
2017-07-18 12:40:00,59.8,59.81,59.76,59.76,16209.0,48.9951,49.0033,48.9623,48.9623,16209.0
2017-07-18 12:50:00,59.77,59.78,59.71,59.72,16611.0,48.9705,48.9787,48.9213,48.9295,16611.0
2017-07-18 13:00:00,59.72,59.73,59.68,59.72,17155.0,48.9295,48.9377,48.8968,48.9295,17155.0
2017-07-18 13:10:00,59.71,59.73,59.68,59.71,42104.0,48.9213,48.9377,48.8968,48.9213,42104.0
2017-07-18 13:20:00,59.7,59.73,59.64,59.66,23314.0,48.9132,48.9377,48.864,48.8804,23314.0
2017-07-18 13:30:00,59.65,59.71,59.63,59.7,20206.0,48.8722,48.9213,48.8558,48.9132,20206.0
2017-07-18 13:40:00,59.69,59.7,59.66,59.68,72521.0,48.905,48.9132,48.8804,48.8968,72521.0
2017-07-18 13:50:00,59.68,59.68,59.62,59.65,11328.0,48.8968,48.8968,48.8476,48.8722,11328.0
2017-07-18 14:00:00,59.65,59.72,59.63,59.72,20973.0,48.8722,48.9295,48.8558,48.9295,20973.0
2017-07-18 14:10:00,59.72,59.77,59.68,59.71,59795.0,48.9295,48.9705,48.8968,48.9213,59795.0
2017-07-18 14:20:00,59.71,59.73,59.69,59.73,37684.0,48.9213,48.9377,48.905,48.9377,37684.0
2017-07-18 14:30:00,59.73,59.74,59.69,59.74,77229.0,48.9377,48.9459,48.905,48.9459,77229.0
2017-07-18 14:40:00,59.75,59.77,59.73,59.77,24206.0,48.9541,48.9705,48.9377,48.9705,24206.0
2017-07-18 14:50:00,59.77,59.79,59.74,59.74,32550.0,48.9705,48.9869,48.9459,48.9459,32550.0
2017-07-18 15:00:00,59.75,59.76,59.73,59.75,76622.0,48.9541,48.9623,48.9377,48.9541,76622.0
2017-07-18 15:10:00,59.74,59.79,59.72,59.79,71036.0,48.9459,48.9869,48.9295,48.9869,71036.0
2017-07-18 15:20:00,59.79,59.91,59.78,59.89,191463.0,48.9869,49.0852,48.9787,49.0688,191463.0
2017-07-18 15:30:00,59.89,59.91,59.86,59.89,207791.0,49.0688,49.0852,49.0442,49.0688,207791.0
2017-07-18 15:40:00,59.89,59.9,59.84,59.85,215188.0,49.0688,49.077,49.0279,49.0361,215188.0
2017-07-18 15:50:00,59.85,59.88,59.82,59.84,447561.0,49.0361,49.0606,49.0115,49.0279,447561.0
2017-07-19 09:30:00,59.97,60.13,59.85,59.98,64336.0,49.1344,49.2655,49.0361,49.1426,64336.0
2017-07-19 09:40:00,59.99,60.11,59.92,60.08,36598.0,49.1508,49.2491,49.0934,49.2245,36598.0
2017-07-19 09:50:00,60.09,60.2,60.06,60.18,55892.0,49.2327,49.3228,49.2081,49.3064,55892.0
2017-07-19 10:00:00,60.18,60.35,60.16,60.26,52963.0,49.3064,49.4457,49.29,49.372,52963.0
2017-07-19 10:10:00,60.25,60.25,60.14,60.14,31273.0,49.3638,49.3638,49.2737,49.2737,31273.0
2017-07-19 10:20:00,60.13,60.18,60.13,60.15,16048.0,49.2655,49.3064,49.2655,49.2818,16048.0
2017-07-19 10:30:00,60.15,60.28,60.13,60.21,34645.0,49.2818,49.3884,49.2655,49.331,34645.0
2017-07-19 10:40:00,60.21,60.22,60.15,60.19,17682.0,49.331,49.3392,49.2818,49.3146,17682.0
2017-07-19 10:50:00,60.19,60.23,60.15,60.21,21098.0,49.3146,49.3474,49.2818,49.331,21098.0
2017-07-19 11:00:00,60.22,60.28,60.19,60.24,22572.0,49.3392,49.3884,49.3146,49.3556,22572.0
2017-07-19 11:10:00,60.23,60.26,60.2,60.23,23209.0,49.3474,49.372,49.3228,49.3474,23209.0
2017-07-19 11:20:00,60.23,60.24,60.16,60.17,22456.0,49.3474,49.3556,49.29,49.2982,22456.0
2017-07-19 11:30:00,60.18,60.18,60.12,60.15,14664.0,49.3064,49.3064,49.2573,49.2818,14664.0
2017-07-19 11:40:00,60.15,60.19,60.14,60.17,13500.0,49.2818,49.3146,49.2737,49.2982,13500.0
2017-07-19 11:50:00,60.17,60.17,60.12,60.13,13946.0,49.2982,49.2982,49.2573,49.2655,13946.0
2017-07-19 12:00:00,60.12,60.19,60.1,60.17,15400.0,49.2573,49.3146,49.2409,49.2982,15400.0
2017-07-19 12:10:00,60.18,60.22,60.17,60.2,12515.0,49.3064,49.3392,49.2982,49.3228,12515.0
2017-07-19 12:20:00,60.19,60.24,60.17,60.19,12382.0,49.3146,49.3556,49.2982,49.3146,12382.0
2017-07-19 12:30:00,60.19,60.23,60.17,60.19,17094.0,49.3146,49.3474,49.2982,49.3146,17094.0
2017-07-19 12:40:00,60.19,60.2,60.15,60.16,11971.0,49.3146,49.3228,49.2818,49.29,11971.0
2017-07-19 12:50:00,60.16,60.24,60.15,60.22,16244.0,49.29,49.3556,49.2818,49.3392,16244.0
2017-07-19 13:00:00,60.22,60.3,60.22,60.3,23481.0,49.3392,49.4047,49.3392,49.4047,23481.0
2017-07-19 13:10:00,60.29,60.33,60.28,60.29,36649.0,49.3966,49.4293,49.3884,49.3966,36649.0
2017-07-19 13:20:00,60.29,60.4,60.28,60.39,20504.0,49.3966,49.4867,49.3884,49.4785,20504.0
2017-07-19 13:30:00,60.39,60.41,60.36,60.38,19541.0,49.4785,49.4949,49.4539,49.4703,19541.0
2017-07-19 13:40:00,60.38,60.45,60.38,60.43,25831.0,49.4703,49.5276,49.4703,49.5113,25831.0
2017-07-19 13:50:00,60.43,60.46,60.43,60.46,7656.0,49.5113,49.5358,49.5113,49.5358,7656.0
2017-07-19 14:00:00,60.45,60.5,60.43,60.45,20235.0,49.5276,49.5686,49.5113,49.5276,20235.0
2017-07-19 14:10:00,60.45,60.46,60.41,60.43,16185.0,49.5276,49.5358,49.4949,49.5113,16185.0
2017-07-19 14:20:00,60.42,60.46,60.41,60.45,12284.0,49.5031,49.5358,49.4949,49.5276,12284.0
2017-07-19 14:30:00,60.45,60.47,60.44,60.47,16280.0,49.5276,49.544,49.5194,49.544,16280.0
2017-07-19 14:40:00,60.46,60.54,60.46,60.53,34419.0,49.5358,49.6014,49.5358,49.5932,34419.0
2017-07-19 14:50:00,60.53,60.56,60.51,60.55,31291.0,49.5932,49.6178,49.5768,49.6096,31291.0
2017-07-19 15:00:00,60.54,60.6,60.53,60.6,31024.0,49.6014,49.6505,49.5932,49.6505,31024.0
2017-07-19 15:10:00,60.6,60.6,60.58,60.6,31493.0,49.6505,49.6505,49.6342,49.6505,31493.0
2017-07-19 15:20:00,60.59,60.63,60.58,60.61,38835.0,49.6423,49.6751,49.6342,49.6587,38835.0
2017-07-19 15:30:00,60.61,60.64,60.59,60.59,54152.0,49.6587,49.6833,49.6423,49.6423,54152.0
2017-07-19 15:40:00,60.6,60.6,60.55,60.55,50487.0,49.6505,49.6505,49.6096,49.6096,50487.0
2017-07-19 15:50:00,60.56,60.59,60.49,60.57,230218.0,49.6178,49.6423,49.5604,49.626,230218.0
2017-07-20 09:30:00,60.38,60.56,60.23,60.27,76404.0,49.4703,49.6178,49.3474,49.3802,76404.0
2017-07-20 09:40:00,60.28,60.29,60.12,60.15,41161.0,49.3884,49.3966,49.2573,49.2818,41161.0
2017-07-20 09:50:00,60.15,60.29,60.05,60.25,49394.0,49.2818,49.3966,49.1999,49.3638,49394.0
2017-07-20 10:00:00,60.26,60.46,60.25,60.43,61336.0,49.372,49.5358,49.3638,49.5113,61336.0
2017-07-20 10:10:00,60.43,60.51,60.4,60.41,51478.0,49.5113,49.5768,49.4867,49.4949,51478.0
2017-07-20 10:20:00,60.41,60.45,60.34,60.37,41102.0,49.4949,49.5276,49.4375,49.4621,41102.0
2017-07-20 10:30:00,60.37,60.39,60.16,60.19,68231.0,49.4621,49.4785,49.29,49.3146,68231.0
2017-07-20 10:40:00,60.18,60.26,60.11,60.22,34113.0,49.3064,49.372,49.2491,49.3392,34113.0
2017-07-20 10:50:00,60.21,60.32,60.18,60.27,28220.0,49.331,49.4211,49.3064,49.3802,28220.0
2017-07-20 11:00:00,60.28,60.4,60.25,60.3,27407.0,49.3884,49.4867,49.3638,49.4047,27407.0
2017-07-20 11:10:00,60.31,60.34,60.26,60.27,33397.0,49.4129,49.4375,49.372,49.3802,33397.0
2017-07-20 11:20:00,60.28,60.32,60.22,60.23,20531.0,49.3884,49.4211,49.3392,49.3474,20531.0
2017-07-20 11:30:00,60.23,60.26,60.13,60.15,26756.0,49.3474,49.372,49.2655,49.2818,26756.0
2017-07-20 11:40:00,60.14,60.21,60.13,60.19,14934.0,49.2737,49.331,49.2655,49.3146,14934.0
2017-07-20 11:50:00,60.19,60.24,60.19,60.19,44382.0,49.3146,49.3556,49.3146,49.3146,44382.0
2017-07-20 12:00:00,60.2,60.2,60.16,60.17,16154.0,49.3228,49.3228,49.29,49.2982,16154.0
2017-07-20 12:10:00,60.17,60.22,60.17,60.22,13166.0,49.2982,49.3392,49.2982,49.3392,13166.0
2017-07-20 12:20:00,60.22,60.24,60.18,60.23,23135.0,49.3392,49.3556,49.3064,49.3474,23135.0
2017-07-20 12:30:00,60.23,60.32,60.23,60.3,26663.0,49.3474,49.4211,49.3474,49.4047,26663.0
2017-07-20 12:40:00,60.31,60.36,60.28,60.36,27375.0,49.4129,49.4539,49.3884,49.4539,27375.0
2017-07-20 12:50:00,60.36,60.36,60.31,60.33,27237.0,49.4539,49.4539,49.4129,49.4293,27237.0
2017-07-20 13:00:00,60.33,60.4,60.32,60.38,28143.0,49.4293,49.4867,49.4211,49.4703,28143.0
2017-07-20 13:10:00,60.38,60.46,60.38,60.45,27066.0,49.4703,49.5358,49.4703,49.5276,27066.0
2017-07-20 13:20:00,60.45,60.5,60.45,60.49,22766.0,49.5276,49.5686,49.5276,49.5604,22766.0
2017-07-20 13:30:00,60.5,60.68,60.47,60.58,87158.0,49.5686,49.7161,49.544,49.6342,87158.0
2017-07-20 13:40:00,60.58,60.59,60.48,60.48,53544.0,49.6342,49.6423,49.5522,49.5522,53544.0
2017-07-20 13:50:00,60.49,60.5,60.41,60.43,39671.0,49.5604,49.5686,49.4949,49.5113,39671.0
2017-07-20 14:00:00,60.42,60.43,60.38,60.42,20479.0,49.5031,49.5113,49.4703,49.5031,20479.0
2017-07-20 14:10:00,60.42,60.47,60.41,60.47,26544.0,49.5031,49.544,49.4949,49.544,26544.0
2017-07-20 14:20:00,60.47,60.48,60.42,60.48,56004.0,49.544,49.5522,49.5031,49.5522,56004.0
2017-07-20 14:30:00,60.48,60.49,60.41,60.44,37265.0,49.5522,49.5604,49.4949,49.5194,37265.0
2017-07-20 14:40:00,60.44,60.5,60.42,60.49,35296.0,49.5194,49.5686,49.5031,49.5604,35296.0
2017-07-20 14:50:00,60.5,60.56,60.5,60.54,29883.0,49.5686,49.6178,49.5686,49.6014,29883.0
2017-07-20 15:00:00,60.53,60.61,60.53,60.6,44526.0,49.5932,49.6587,49.5932,49.6505,44526.0
2017-07-20 15:10:00,60.6,60.62,60.58,60.6,48644.0,49.6505,49.6669,49.6342,49.6505,48644.0
2017-07-20 15:20:00,60.6,60.6,60.45,60.46,77861.0,49.6505,49.6505,49.5276,49.5358,77861.0
2017-07-20 15:30:00,60.46,60.48,60.37,60.37,47520.0,49.5358,49.5522,49.4621,49.4621,47520.0
2017-07-20 15:40:00,60.37,60.37,60.3,60.35,59268.0,49.4621,49.4621,49.4047,49.4457,59268.0
2017-07-20 15:50:00,60.34,60.37,60.29,60.31,166464.0,49.4375,49.4621,49.3966,49.4129,166464.0
2017-07-21 09:30:00,59.94,60.08,59.74,59.9,201254.0,49.1098,49.2245,48.9459,49.077,201254.0
2017-07-21 09:40:00,59.87,60.02,59.78,60.0,54660.0,49.0524,49.1753,48.9787,49.159,54660.0
2017-07-21 09:50:00,60.0,60.0,59.85,59.87,30801.0,49.159,49.159,49.0361,49.0524,30801.0
2017-07-21 10:00:00,59.88,59.89,59.71,59.72,36611.0,49.0606,49.0688,48.9213,48.9295,36611.0
2017-07-21 10:10:00,59.72,59.76,59.67,59.75,57289.0,48.9295,48.9623,48.8886,48.9541,57289.0
2017-07-21 10:20:00,59.75,59.85,59.72,59.85,42514.0,48.9541,49.0361,48.9295,49.0361,42514.0
2017-07-21 10:30:00,59.86,59.91,59.82,59.83,16488.0,49.0442,49.0852,49.0115,49.0197,16488.0
2017-07-21 10:40:00,59.84,59.84,59.76,59.76,13157.0,49.0279,49.0279,48.9623,48.9623,13157.0
2017-07-21 10:50:00,59.75,59.78,59.66,59.66,21225.0,48.9541,48.9787,48.8804,48.8804,21225.0
2017-07-21 11:00:00,59.66,59.79,59.65,59.76,24540.0,48.8804,48.9869,48.8722,48.9623,24540.0
2017-07-21 11:10:00,59.77,59.83,59.77,59.82,30850.0,48.9705,49.0197,48.9705,49.0115,30850.0
2017-07-21 11:20:00,59.81,59.87,59.79,59.84,21013.0,49.0033,49.0524,48.9869,49.0279,21013.0
2017-07-21 11:30:00,59.85,59.92,59.84,59.88,22448.0,49.0361,49.0934,49.0279,49.0606,22448.0
2017-07-21 11:40:00,59.88,59.91,59.83,59.85,15876.0,49.0606,49.0852,49.0197,49.0361,15876.0
2017-07-21 11:50:00,59.85,59.89,59.83,59.85,18498.0,49.0361,49.0688,49.0197,49.0361,18498.0
2017-07-21 12:00:00,59.86,59.92,59.86,59.91,11905.0,49.0442,49.0934,49.0442,49.0852,11905.0
2017-07-21 12:10:00,59.91,59.92,59.86,59.86,20441.0,49.0852,49.0934,49.0442,49.0442,20441.0
2017-07-21 12:20:00,59.86,59.86,59.79,59.82,16926.0,49.0442,49.0442,48.9869,49.0115,16926.0
2017-07-21 12:30:00,59.81,59.84,59.78,59.84,14671.0,49.0033,49.0279,48.9787,49.0279,14671.0
2017-07-21 12:40:00,59.84,59.89,59.83,59.87,9908.0,49.0279,49.0688,49.0197,49.0524,9908.0
2017-07-21 12:50:00,59.87,59.9,59.86,59.87,6996.0,49.0524,49.077,49.0442,49.0524,6996.0
2017-07-21 13:00:00,59.87,59.9,59.86,59.88,31683.0,49.0524,49.077,49.0442,49.0606,31683.0
2017-07-21 13:10:00,59.87,59.95,59.87,59.94,21562.0,49.0524,49.118,49.0524,49.1098,21562.0
2017-07-21 13:20:00,59.95,59.95,59.9,59.93,10201.0,49.118,49.118,49.077,49.1016,10201.0
2017-07-21 13:30:00,59.94,59.94,59.89,59.9,12762.0,49.1098,49.1098,49.0688,49.077,12762.0
2017-07-21 13:40:00,59.91,59.94,59.89,59.92,13890.0,49.0852,49.1098,49.0688,49.0934,13890.0
2017-07-21 13:50:00,59.91,59.95,59.9,59.94,9404.0,49.0852,49.118,49.077,49.1098,9404.0
2017-07-21 14:00:00,59.94,59.97,59.91,59.92,13700.0,49.1098,49.1344,49.0852,49.0934,13700.0
2017-07-21 14:10:00,59.92,59.98,59.91,59.98,19272.0,49.0934,49.1426,49.0852,49.1426,19272.0
2017-07-21 14:20:00,59.98,60.01,59.96,59.97,15244.0,49.1426,49.1671,49.1262,49.1344,15244.0
2017-07-21 14:30:00,59.97,60.0,59.94,59.98,22880.0,49.1344,49.159,49.1098,49.1426,22880.0
2017-07-21 14:40:00,59.97,59.98,59.95,59.96,20109.0,49.1344,49.1426,49.118,49.1262,20109.0
2017-07-21 14:50:00,59.96,59.98,59.95,59.97,14472.0,49.1262,49.1426,49.118,49.1344,14472.0
2017-07-21 15:00:00,59.98,60.05,59.97,60.0,25818.0,49.1426,49.1999,49.1344,49.159,25818.0
2017-07-21 15:10:00,60.01,60.01,59.96,59.96,16687.0,49.1671,49.1671,49.1262,49.1262,16687.0
2017-07-21 15:20:00,59.96,59.99,59.94,59.96,26058.0,49.1262,49.1508,49.1098,49.1262,26058.0
2017-07-21 15:30:00,59.96,60.02,59.93,60.02,31153.0,49.1262,49.1753,49.1016,49.1753,31153.0
2017-07-21 15:40:00,60.02,60.04,59.98,60.01,47631.0,49.1753,49.1917,49.1426,49.1671,47631.0
2017-07-21 15:50:00,60.01,60.05,59.98,60.01,220808.0,49.1671,49.1999,49.1426,49.1671,220808.0
2017-07-24 09:30:00,60.12,60.15,59.85,60.0,65996.0,49.2573,49.2818,49.0361,49.159,65996.0
2017-07-24 09:40:00,60.01,60.08,59.95,59.99,39243.0,49.1671,49.2245,49.118,49.1508,39243.0
2017-07-24 09:50:00,59.99,60.05,59.91,59.92,22014.0,49.1508,49.1999,49.0852,49.0934,22014.0
2017-07-24 10:00:00,59.91,59.94,59.86,59.92,29923.0,49.0852,49.1098,49.0442,49.0934,29923.0
2017-07-24 10:10:00,59.92,59.92,59.82,59.86,15931.0,49.0934,49.0934,49.0115,49.0442,15931.0
2017-07-24 10:20:00,59.86,59.88,59.8,59.83,28167.0,49.0442,49.0606,48.9951,49.0197,28167.0
2017-07-24 10:30:00,59.83,59.83,59.67,59.71,51227.0,49.0197,49.0197,48.8886,48.9213,51227.0
2017-07-24 10:40:00,59.71,59.85,59.68,59.82,45669.0,48.9213,49.0361,48.8968,49.0115,45669.0
2017-07-24 10:50:00,59.82,59.85,59.71,59.73,37761.0,49.0115,49.0361,48.9213,48.9377,37761.0
2017-07-24 11:00:00,59.73,59.8,59.72,59.79,13528.0,48.9377,48.9951,48.9295,48.9869,13528.0
2017-07-24 11:10:00,59.8,59.86,59.8,59.84,16729.0,48.9951,49.0442,48.9951,49.0279,16729.0
2017-07-24 11:20:00,59.83,59.83,59.76,59.81,28738.0,49.0197,49.0197,48.9623,49.0033,28738.0
2017-07-24 11:30:00,59.81,59.89,59.8,59.86,29064.0,49.0033,49.0688,48.9951,49.0442,29064.0
2017-07-24 11:40:00,59.87,59.93,59.86,59.9,25616.0,49.0524,49.1016,49.0442,49.077,25616.0
2017-07-24 11:50:00,59.89,59.97,59.88,59.92,19155.0,49.0688,49.1344,49.0606,49.0934,19155.0
2017-07-24 12:00:00,59.92,59.93,59.89,59.91,11545.0,49.0934,49.1016,49.0688,49.0852,11545.0
2017-07-24 12:10:00,59.9,59.94,59.89,59.9,21036.0,49.077,49.1098,49.0688,49.077,21036.0
2017-07-24 12:20:00,59.9,59.94,59.89,59.9,16348.0,49.077,49.1098,49.0688,49.077,16348.0
2017-07-24 12:30:00,59.91,60.01,59.9,60.0,36428.0,49.0852,49.1671,49.077,49.159,36428.0
2017-07-24 12:40:00,59.99,59.99,59.94,59.97,20700.0,49.1508,49.1508,49.1098,49.1344,20700.0
2017-07-24 12:50:00,59.98,60.02,59.96,60.01,21310.0,49.1426,49.1753,49.1262,49.1671,21310.0
2017-07-24 13:00:00,60.0,60.06,59.99,60.03,27872.0,49.159,49.2081,49.1508,49.1835,27872.0
2017-07-24 13:10:00,60.03,60.07,60.03,60.05,23470.0,49.1835,49.2163,49.1835,49.1999,23470.0
2017-07-24 13:20:00,60.05,60.06,60.03,60.05,21744.0,49.1999,49.2081,49.1835,49.1999,21744.0
2017-07-24 13:30:00,60.04,60.05,60.0,60.03,13667.0,49.1917,49.1999,49.159,49.1835,13667.0
2017-07-24 13:40:00,60.03,60.05,60.01,60.03,22328.0,49.1835,49.1999,49.1671,49.1835,22328.0
2017-07-24 13:50:00,60.04,60.04,59.98,60.02,19110.0,49.1917,49.1917,49.1426,49.1753,19110.0
2017-07-24 14:00:00,60.02,60.09,60.0,60.09,30001.0,49.1753,49.2327,49.159,49.2327,30001.0
2017-07-24 14:10:00,60.08,60.08,60.03,60.05,31381.0,49.2245,49.2245,49.1835,49.1999,31381.0
2017-07-24 14:20:00,60.05,60.1,60.02,60.02,41920.0,49.1999,49.2409,49.1753,49.1753,41920.0
2017-07-24 14:30:00,60.02,60.06,60.01,60.04,27019.0,49.1753,49.2081,49.1671,49.1917,27019.0
2017-07-24 14:40:00,60.04,60.07,60.03,60.05,26223.0,49.1917,49.2163,49.1835,49.1999,26223.0
2017-07-24 14:50:00,60.05,60.11,60.04,60.09,26886.0,49.1999,49.2491,49.1917,49.2327,26886.0
2017-07-24 15:00:00,60.08,60.15,60.06,60.06,36720.0,49.2245,49.2818,49.2081,49.2081,36720.0
2017-07-24 15:10:00,60.07,60.1,60.02,60.04,34328.0,49.2163,49.2409,49.1753,49.1917,34328.0
2017-07-24 15:20:00,60.03,60.09,60.03,60.07,32625.0,49.1835,49.2327,49.1835,49.2163,32625.0
2017-07-24 15:30:00,60.07,60.11,60.04,60.1,39858.0,49.2163,49.2491,49.1917,49.2409,39858.0
2017-07-24 15:40:00,60.1,60.12,60.08,60.1,48818.0,49.2409,49.2573,49.2245,49.2409,48818.0
2017-07-24 15:50:00,60.1,60.1,60.04,60.06,180597.0,49.2409,49.2409,49.1917,49.2081,180597.0
2017-07-25 09:30:00,60.63,60.66,60.35,60.57,66130.0,49.6751,49.6997,49.4457,49.626,66130.0
2017-07-25 09:40:00,60.56,60.56,60.31,60.36,55654.0,49.6178,49.6178,49.4129,49.4539,55654.0
2017-07-25 09:50:00,60.37,60.5,60.27,60.29,43351.0,49.4621,49.5686,49.3802,49.3966,43351.0
2017-07-25 10:00:00,60.3,60.34,60.15,60.23,37865.0,49.4047,49.4375,49.2818,49.3474,37865.0
2017-07-25 10:10:00,60.23,60.3,60.17,60.28,30857.0,49.3474,49.4047,49.2982,49.3884,30857.0
2017-07-25 10:20:00,60.28,60.49,60.27,60.49,34770.0,49.3884,49.5604,49.3802,49.5604,34770.0
2017-07-25 10:30:00,60.48,60.57,60.48,60.53,40217.0,49.5522,49.626,49.5522,49.5932,40217.0
2017-07-25 10:40:00,60.53,60.67,60.52,60.61,33743.0,49.5932,49.7079,49.585,49.6587,33743.0
2017-07-25 10:50:00,60.6,60.63,60.53,60.56,25306.0,49.6505,49.6751,49.5932,49.6178,25306.0
2017-07-25 11:00:00,60.57,60.62,60.55,60.55,32414.0,49.626,49.6669,49.6096,49.6096,32414.0
2017-07-25 11:10:00,60.56,60.68,60.55,60.68,61906.0,49.6178,49.7161,49.6096,49.7161,61906.0
2017-07-25 11:20:00,60.67,60.67,60.59,60.63,38489.0,49.7079,49.7079,49.6423,49.6751,38489.0
2017-07-25 11:30:00,60.63,60.66,60.56,60.63,27710.0,49.6751,49.6997,49.6178,49.6751,27710.0
2017-07-25 11:40:00,60.62,60.63,60.58,60.61,16378.0,49.6669,49.6751,49.6342,49.6587,16378.0
2017-07-25 11:50:00,60.62,60.65,60.56,60.56,30054.0,49.6669,49.6915,49.6178,49.6178,30054.0
2017-07-25 12:00:00,60.56,60.64,60.56,60.62,22043.0,49.6178,49.6833,49.6178,49.6669,22043.0
2017-07-25 12:10:00,60.62,60.64,60.55,60.55,34987.0,49.6669,49.6833,49.6096,49.6096,34987.0
2017-07-25 12:20:00,60.54,60.57,60.52,60.55,39764.0,49.6014,49.626,49.585,49.6096,39764.0
2017-07-25 12:30:00,60.55,60.6,60.53,60.53,33138.0,49.6096,49.6505,49.5932,49.5932,33138.0
2017-07-25 12:40:00,60.54,60.54,60.5,60.52,20587.0,49.6014,49.6014,49.5686,49.585,20587.0
2017-07-25 12:50:00,60.53,60.56,60.51,60.55,21030.0,49.5932,49.6178,49.5768,49.6096,21030.0
2017-07-25 13:00:00,60.54,60.57,60.54,60.54,12138.0,49.6014,49.626,49.6014,49.6014,12138.0
2017-07-25 13:10:00,60.55,60.58,60.54,60.56,13665.0,49.6096,49.6342,49.6014,49.6178,13665.0
2017-07-25 13:20:00,60.54,60.55,60.51,60.54,14637.0,49.6014,49.6096,49.5768,49.6014,14637.0
2017-07-25 13:30:00,60.54,60.57,60.47,60.5,76722.0,49.6014,49.626,49.544,49.5686,76722.0
2017-07-25 13:40:00,60.49,60.5,60.42,60.44,73515.0,49.5604,49.5686,49.5031,49.5194,73515.0
2017-07-25 13:50:00,60.45,60.45,60.38,60.38,21138.0,49.5276,49.5276,49.4703,49.4703,21138.0
2017-07-25 14:00:00,60.39,60.41,60.38,60.38,21227.0,49.4785,49.4949,49.4703,49.4703,21227.0
2017-07-25 14:10:00,60.39,60.4,60.35,60.36,21765.0,49.4785,49.4867,49.4457,49.4539,21765.0
2017-07-25 14:20:00,60.37,60.41,60.37,60.38,18566.0,49.4621,49.4949,49.4621,49.4703,18566.0
2017-07-25 14:30:00,60.38,60.43,60.36,60.42,24455.0,49.4703,49.5113,49.4539,49.5031,24455.0
2017-07-25 14:40:00,60.42,60.43,60.36,60.41,24668.0,49.5031,49.5113,49.4539,49.4949,24668.0
2017-07-25 14:50:00,60.42,60.54,60.4,60.53,47025.0,49.5031,49.6014,49.4867,49.5932,47025.0
2017-07-25 15:00:00,60.53,60.55,60.48,60.5,35787.0,49.5932,49.6096,49.5522,49.5686,35787.0
2017-07-25 15:10:00,60.5,60.51,60.46,60.48,21767.0,49.5686,49.5768,49.5358,49.5522,21767.0
2017-07-25 15:20:00,60.48,60.49,60.41,60.43,31324.0,49.5522,49.5604,49.4949,49.5113,31324.0
2017-07-25 15:30:00,60.43,60.45,60.42,60.45,36856.0,49.5113,49.5276,49.5031,49.5276,36856.0
2017-07-25 15:40:00,60.45,60.45,60.38,60.44,68219.0,49.5276,49.5276,49.4703,49.5194,68219.0
2017-07-25 15:50:00,60.44,60.46,60.4,60.42,120485.0,49.5194,49.5358,49.4867,49.5031,120485.0
2017-07-26 09:30:00,60.38,60.43,59.81,59.94,54891.0,49.4703,49.5113,49.0033,49.1098,54891.0
2017-07-26 09:40:00,59.95,60.08,59.86,60.0,58078.0,49.118,49.2245,49.0442,49.159,58078.0
2017-07-26 09:50:00,60.01,60.05,59.84,59.87,41868.0,49.1671,49.1999,49.0279,49.0524,41868.0
2017-07-26 10:00:00,59.86,59.9,59.81,59.85,38008.0,49.0442,49.077,49.0033,49.0361,38008.0
2017-07-26 10:10:00,59.84,59.9,59.78,59.86,48649.0,49.0279,49.077,48.9787,49.0442,48649.0
2017-07-26 10:20:00,59.88,59.89,59.76,59.8,38698.0,49.0606,49.0688,48.9623,48.9951,38698.0
2017-07-26 10:30:00,59.81,59.88,59.79,59.85,38863.0,49.0033,49.0606,48.9869,49.0361,38863.0
2017-07-26 10:40:00,59.86,59.93,59.81,59.82,41399.0,49.0442,49.1016,49.0033,49.0115,41399.0
2017-07-26 10:50:00,59.81,59.87,59.78,59.84,41140.0,49.0033,49.0524,48.9787,49.0279,41140.0
2017-07-26 11:00:00,59.82,59.85,59.77,59.83,32742.0,49.0115,49.0361,48.9705,49.0197,32742.0
2017-07-26 11:10:00,59.84,59.88,59.83,59.84,21208.0,49.0279,49.0606,49.0197,49.0279,21208.0
2017-07-26 11:20:00,59.84,59.88,59.82,59.84,41946.0,49.0279,49.0606,49.0115,49.0279,41946.0
2017-07-26 11:30:00,59.82,59.9,59.81,59.81,15949.0,49.0115,49.077,49.0033,49.0033,15949.0
2017-07-26 11:40:00,59.8,59.87,59.8,59.86,20853.0,48.9951,49.0524,48.9951,49.0442,20853.0
2017-07-26 11:50:00,59.86,59.89,59.84,59.85,14223.0,49.0442,49.0688,49.0279,49.0361,14223.0
2017-07-26 12:00:00,59.84,59.86,59.79,59.84,24329.0,49.0279,49.0442,48.9869,49.0279,24329.0
2017-07-26 12:10:00,59.83,59.87,59.81,59.86,17808.0,49.0197,49.0524,49.0033,49.0442,17808.0
2017-07-26 12:20:00,59.86,59.92,59.85,59.87,17829.0,49.0442,49.0934,49.0361,49.0524,17829.0
2017-07-26 12:30:00,59.86,59.87,59.8,59.81,20433.0,49.0442,49.0524,48.9951,49.0033,20433.0
2017-07-26 12:40:00,59.8,59.82,59.78,59.78,17358.0,48.9951,49.0115,48.9787,48.9787,17358.0
2017-07-26 12:50:00,59.78,59.79,59.76,59.76,11833.0,48.9787,48.9869,48.9623,48.9623,11833.0
2017-07-26 13:00:00,59.75,59.78,59.71,59.77,15833.0,48.9541,48.9787,48.9213,48.9705,15833.0
2017-07-26 13:10:00,59.76,59.77,59.7,59.75,17804.0,48.9623,48.9705,48.9132,48.9541,17804.0
2017-07-26 13:20:00,59.75,59.76,59.69,59.72,10320.0,48.9541,48.9623,48.905,48.9295,10320.0
2017-07-26 13:30:00,59.71,59.74,59.69,59.69,11244.0,48.9213,48.9459,48.905,48.905,11244.0
2017-07-26 13:40:00,59.68,59.72,59.68,59.72,14389.0,48.8968,48.9295,48.8968,48.9295,14389.0
2017-07-26 13:50:00,59.71,59.74,59.69,59.74,16338.0,48.9213,48.9459,48.905,48.9459,16338.0
2017-07-26 14:00:00,59.75,59.86,59.75,59.83,26873.0,48.9541,49.0442,48.9541,49.0197,26873.0
2017-07-26 14:10:00,59.82,59.87,59.79,59.83,21195.0,49.0115,49.0524,48.9869,49.0197,21195.0
2017-07-26 14:20:00,59.82,59.88,59.81,59.87,18185.0,49.0115,49.0606,49.0033,49.0524,18185.0
2017-07-26 14:30:00,59.86,59.88,59.84,59.86,17335.0,49.0442,49.0606,49.0279,49.0442,17335.0
2017-07-26 14:40:00,59.87,59.91,59.81,59.81,42456.0,49.0524,49.0852,49.0033,49.0033,42456.0
2017-07-26 14:50:00,59.81,59.83,59.74,59.74,37825.0,49.0033,49.0197,48.9459,48.9459,37825.0
2017-07-26 15:00:00,59.74,59.84,59.72,59.83,30564.0,48.9459,49.0279,48.9295,49.0197,30564.0
2017-07-26 15:10:00,59.81,59.82,59.75,59.8,29438.0,49.0033,49.0115,48.9541,48.9951,29438.0
2017-07-26 15:20:00,59.79,59.88,59.77,59.86,31889.0,48.9869,49.0606,48.9705,49.0442,31889.0
2017-07-26 15:30:00,59.86,59.86,59.81,59.84,34141.0,49.0442,49.0442,49.0033,49.0279,34141.0
2017-07-26 15:40:00,59.85,59.85,59.75,59.75,79172.0,49.0361,49.0361,48.9541,48.9541,79172.0
2017-07-26 15:50:00,59.74,59.79,59.74,59.78,176536.0,48.9459,48.9869,48.9459,48.9787,176536.0
2017-07-27 09:30:00,59.92,59.95,59.66,59.72,62232.0,49.0934,49.118,48.8804,48.9295,62232.0
2017-07-27 09:40:00,59.72,59.76,59.61,59.65,50265.0,48.9295,48.9623,48.8394,48.8722,50265.0
2017-07-27 09:50:00,59.65,59.69,59.56,59.62,48183.0,48.8722,48.905,48.7985,48.8476,48183.0
2017-07-27 10:00:00,59.62,59.65,59.55,59.62,39038.0,48.8476,48.8722,48.7903,48.8476,39038.0
2017-07-27 10:10:00,59.63,59.72,59.63,59.67,32868.0,48.8558,48.9295,48.8558,48.8886,32868.0
2017-07-27 10:20:00,59.68,59.7,59.53,59.53,59837.0,48.8968,48.9132,48.7739,48.7739,59837.0
2017-07-27 10:30:00,59.53,59.57,59.42,59.49,41439.0,48.7739,48.8066,48.6837,48.7411,41439.0
2017-07-27 10:40:00,59.48,59.51,59.41,59.5,50615.0,48.7329,48.7575,48.6756,48.7493,50615.0
2017-07-27 10:50:00,59.49,59.61,59.44,59.61,41584.0,48.7411,48.8394,48.7001,48.8394,41584.0
2017-07-27 11:00:00,59.61,59.66,59.53,59.55,100548.0,48.8394,48.8804,48.7739,48.7903,100548.0
2017-07-27 11:10:00,59.55,59.55,59.44,59.44,32702.0,48.7903,48.7903,48.7001,48.7001,32702.0
2017-07-27 11:20:00,59.45,59.51,59.43,59.49,29232.0,48.7083,48.7575,48.6919,48.7411,29232.0
2017-07-27 11:30:00,59.48,59.54,59.47,59.51,40020.0,48.7329,48.7821,48.7247,48.7575,40020.0
2017-07-27 11:40:00,59.52,59.54,59.5,59.53,30947.0,48.7657,48.7821,48.7493,48.7739,30947.0
2017-07-27 11:50:00,59.53,59.57,59.52,59.56,24806.0,48.7739,48.8066,48.7657,48.7985,24806.0
2017-07-27 12:00:00,59.56,59.61,59.55,59.59,30699.0,48.7985,48.8394,48.7903,48.823,30699.0
2017-07-27 12:10:00,59.6,59.67,59.6,59.67,43169.0,48.8312,48.8886,48.8312,48.8886,43169.0
2017-07-27 12:20:00,59.67,59.73,59.63,59.71,31283.0,48.8886,48.9377,48.8558,48.9213,31283.0
2017-07-27 12:30:00,59.72,59.77,59.7,59.72,26463.0,48.9295,48.9705,48.9132,48.9295,26463.0
2017-07-27 12:40:00,59.71,59.76,59.7,59.76,25558.0,48.9213,48.9623,48.9132,48.9623,25558.0
2017-07-27 12:50:00,59.76,59.79,59.71,59.75,34215.0,48.9623,48.9869,48.9213,48.9541,34215.0
2017-07-27 13:00:00,59.76,59.95,59.74,59.94,90266.0,48.9623,49.118,48.9459,49.1098,90266.0
2017-07-27 13:10:00,59.93,60.0,59.88,59.9,58144.0,49.1016,49.159,49.0606,49.077,58144.0
2017-07-27 13:20:00,59.89,59.93,59.77,59.83,47789.0,49.0688,49.1016,48.9705,49.0197,47789.0
2017-07-27 13:30:00,59.83,59.83,59.72,59.79,64701.0,49.0197,49.0197,48.9295,48.9869,64701.0
2017-07-27 13:40:00,59.79,59.83,59.76,59.81,49862.0,48.9869,49.0197,48.9623,49.0033,49862.0
2017-07-27 13:50:00,59.79,59.81,59.7,59.78,24528.0,48.9869,49.0033,48.9132,48.9787,24528.0
2017-07-27 14:00:00,59.77,59.8,59.7,59.75,44377.0,48.9705,48.9951,48.9132,48.9541,44377.0
2017-07-27 14:10:00,59.74,59.79,59.72,59.78,29774.0,48.9459,48.9869,48.9295,48.9787,29774.0
2017-07-27 14:20:00,59.77,59.78,59.63,59.67,31155.0,48.9705,48.9787,48.8558,48.8886,31155.0
2017-07-27 14:30:00,59.69,59.71,59.62,59.68,35433.0,48.905,48.9213,48.8476,48.8968,35433.0
2017-07-27 14:40:00,59.69,59.69,59.56,59.59,41033.0,48.905,48.905,48.7985,48.823,41033.0
2017-07-27 14:50:00,59.59,59.65,59.56,59.65,37476.0,48.823,48.8722,48.7985,48.8722,37476.0
2017-07-27 15:00:00,59.65,59.69,59.62,59.67,36592.0,48.8722,48.905,48.8476,48.8886,36592.0
2017-07-27 15:10:00,59.67,59.71,59.63,59.69,32660.0,48.8886,48.9213,48.8558,48.905,32660.0
2017-07-27 15:20:00,59.69,59.81,59.69,59.81,37396.0,48.905,49.0033,48.905,49.0033,37396.0
2017-07-27 15:30:00,59.8,59.86,59.78,59.86,44093.0,48.9951,49.0442,48.9787,49.0442,44093.0
2017-07-27 15:40:00,59.86,59.86,59.8,59.8,50691.0,49.0442,49.0442,48.9951,48.9951,50691.0
2017-07-27 15:50:00,59.8,59.92,59.79,59.91,175337.0,48.9951,49.0934,48.9869,49.0852,175337.0
2017-07-28 09:30:00,59.65,59.71,59.37,59.51,111076.0,48.8722,48.9213,48.6428,48.7575,111076.0
2017-07-28 09:40:00,59.51,59.56,59.21,59.25,78530.0,48.7575,48.7985,48.5117,48.5445,78530.0
2017-07-28 09:50:00,59.26,59.41,59.06,59.36,142092.0,48.5527,48.6756,48.3888,48.6346,142092.0
2017-07-28 10:00:00,59.34,59.4,59.13,59.26,76723.0,48.6182,48.6674,48.4461,48.5527,76723.0
2017-07-28 10:10:00,59.27,59.31,59.14,59.16,98198.0,48.5608,48.5936,48.4543,48.4707,98198.0
2017-07-28 10:20:00,59.15,59.22,59.09,59.13,144650.0,48.4625,48.5199,48.4134,48.4461,144650.0
2017-07-28 10:30:00,59.13,59.19,59.06,59.08,99048.0,48.4461,48.4953,48.3888,48.4052,99048.0
2017-07-28 10:40:00,59.07,59.25,59.07,59.14,101038.0,48.397,48.5445,48.397,48.4543,101038.0
2017-07-28 10:50:00,59.14,59.18,59.05,59.15,60338.0,48.4543,48.4871,48.3806,48.4625,60338.0
2017-07-28 11:00:00,59.16,59.19,59.01,59.01,63513.0,48.4707,48.4953,48.3478,48.3478,63513.0
2017-07-28 11:10:00,59.0,59.16,58.96,59.16,54871.0,48.3396,48.4707,48.3069,48.4707,54871.0
2017-07-28 11:20:00,59.16,59.18,59.06,59.08,45893.0,48.4707,48.4871,48.3888,48.4052,45893.0
2017-07-28 11:30:00,59.07,59.21,59.06,59.16,42570.0,48.397,48.5117,48.3888,48.4707,42570.0
2017-07-28 11:40:00,59.16,59.22,59.15,59.19,33828.0,48.4707,48.5199,48.4625,48.4953,33828.0
2017-07-28 11:50:00,59.19,59.21,59.15,59.16,22913.0,48.4953,48.5117,48.4625,48.4707,22913.0
2017-07-28 12:00:00,59.17,59.23,59.16,59.2,37576.0,48.4789,48.5281,48.4707,48.5035,37576.0
2017-07-28 12:10:00,59.2,59.21,59.14,59.2,38533.0,48.5035,48.5117,48.4543,48.5035,38533.0
2017-07-28 12:20:00,59.2,59.21,59.13,59.18,34836.0,48.5035,48.5117,48.4461,48.4871,34836.0
2017-07-28 12:30:00,59.18,59.18,59.1,59.1,37111.0,48.4871,48.4871,48.4216,48.4216,37111.0
2017-07-28 12:40:00,59.09,59.09,59.0,59.03,100684.0,48.4134,48.4134,48.3396,48.3642,100684.0
2017-07-28 12:50:00,59.03,59.03,58.98,59.03,25011.0,48.3642,48.3642,48.3232,48.3642,25011.0
2017-07-28 13:00:00,59.03,59.07,58.99,59.05,28740.0,48.3642,48.397,48.3314,48.3806,28740.0
2017-07-28 13:10:00,59.05,59.06,58.96,58.96,22508.0,48.3806,48.3888,48.3069,48.3069,22508.0
2017-07-28 13:20:00,58.95,59.01,58.94,59.01,17792.0,48.2987,48.3478,48.2905,48.3478,17792.0
2017-07-28 13:30:00,59.01,59.08,59.0,59.08,27340.0,48.3478,48.4052,48.3396,48.4052,27340.0
2017-07-28 13:40:00,59.08,59.14,59.07,59.14,20392.0,48.4052,48.4543,48.397,48.4543,20392.0
2017-07-28 13:50:00,59.14,59.14,59.09,59.1,39773.0,48.4543,48.4543,48.4134,48.4216,39773.0
2017-07-28 14:00:00,59.1,59.18,59.1,59.12,86388.0,48.4216,48.4871,48.4216,48.438,86388.0
2017-07-28 14:10:00,59.12,59.19,59.12,59.15,29162.0,48.438,48.4953,48.438,48.4625,29162.0
2017-07-28 14:20:00,59.14,59.27,59.13,59.27,24640.0,48.4543,48.5608,48.4461,48.5608,24640.0
2017-07-28 14:30:00,59.27,59.29,59.24,59.26,23578.0,48.5608,48.5772,48.5363,48.5527,23578.0
2017-07-28 14:40:00,59.27,59.32,59.26,59.32,20026.0,48.5608,48.6018,48.5527,48.6018,20026.0
2017-07-28 14:50:00,59.32,59.36,59.31,59.33,35974.0,48.6018,48.6346,48.5936,48.61,35974.0
2017-07-28 15:00:00,59.33,59.36,59.32,59.33,34851.0,48.61,48.6346,48.6018,48.61,34851.0
2017-07-28 15:10:00,59.33,59.36,59.31,59.35,43307.0,48.61,48.6346,48.5936,48.6264,43307.0
2017-07-28 15:20:00,59.35,59.41,59.34,59.41,47227.0,48.6264,48.6756,48.6182,48.6756,47227.0
2017-07-28 15:30:00,59.41,59.49,59.4,59.49,37538.0,48.6756,48.7411,48.6674,48.7411,37538.0
2017-07-28 15:40:00,59.5,59.58,59.5,59.55,75936.0,48.7493,48.8148,48.7493,48.7903,75936.0
2017-07-28 15:50:00,59.55,59.59,59.52,59.53,264383.0,48.7903,48.823,48.7657,48.7739,264383.0
2017-07-31 09:30:00,59.84,59.98,59.75,59.94,45405.0,49.0279,49.1426,48.9541,49.1098,45405.0
2017-07-31 09:40:00,59.94,60.02,59.82,59.95,118689.0,49.1098,49.1753,49.0115,49.118,118689.0
2017-07-31 09:50:00,59.95,59.95,59.78,59.82,41367.0,49.118,49.118,48.9787,49.0115,41367.0
2017-07-31 10:00:00,59.81,59.82,59.64,59.67,38460.0,49.0033,49.0115,48.864,48.8886,38460.0
2017-07-31 10:10:00,59.66,59.68,59.58,59.62,64484.0,48.8804,48.8968,48.8148,48.8476,64484.0
2017-07-31 10:20:00,59.62,59.74,59.53,59.74,34095.0,48.8476,48.9459,48.7739,48.9459,34095.0
2017-07-31 10:30:00,59.75,59.78,59.7,59.78,30504.0,48.9541,48.9787,48.9132,48.9787,30504.0
2017-07-31 10:40:00,59.79,59.79,59.59,59.64,83030.0,48.9869,48.9869,48.823,48.864,83030.0
2017-07-31 10:50:00,59.64,59.66,59.51,59.6,63780.0,48.864,48.8804,48.7575,48.8312,63780.0
2017-07-31 11:00:00,59.61,59.73,59.59,59.67,35315.0,48.8394,48.9377,48.823,48.8886,35315.0
2017-07-31 11:10:00,59.65,59.75,59.65,59.75,35053.0,48.8722,48.9541,48.8722,48.9541,35053.0
2017-07-31 11:20:00,59.75,59.88,59.75,59.86,60661.0,48.9541,49.0606,48.9541,49.0442,60661.0
2017-07-31 11:30:00,59.86,60.0,59.83,59.95,76647.0,49.0442,49.159,49.0197,49.118,76647.0
2017-07-31 11:40:00,59.96,59.96,59.74,59.75,44974.0,49.1262,49.1262,48.9459,48.9541,44974.0
2017-07-31 11:50:00,59.74,59.78,59.72,59.74,24872.0,48.9459,48.9787,48.9295,48.9459,24872.0
2017-07-31 12:00:00,59.74,59.74,59.66,59.68,34352.0,48.9459,48.9459,48.8804,48.8968,34352.0
2017-07-31 12:10:00,59.68,59.71,59.64,59.64,33871.0,48.8968,48.9213,48.864,48.864,33871.0
2017-07-31 12:20:00,59.64,59.69,59.64,59.65,21693.0,48.864,48.905,48.864,48.8722,21693.0
2017-07-31 12:30:00,59.66,59.68,59.6,59.6,41128.0,48.8804,48.8968,48.8312,48.8312,41128.0
2017-07-31 12:40:00,59.61,59.61,59.55,59.59,29464.0,48.8394,48.8394,48.7903,48.823,29464.0
2017-07-31 12:50:00,59.59,59.61,59.54,59.55,31919.0,48.823,48.8394,48.7821,48.7903,31919.0
2017-07-31 13:00:00,59.55,59.62,59.55,59.6,32773.0,48.7903,48.8476,48.7903,48.8312,32773.0
2017-07-31 13:10:00,59.61,59.65,59.56,59.65,28919.0,48.8394,48.8722,48.7985,48.8722,28919.0
2017-07-31 13:20:00,59.65,59.67,59.58,59.62,63754.0,48.8722,48.8886,48.8148,48.8476,63754.0
2017-07-31 13:30:00,59.62,59.67,59.61,59.66,25433.0,48.8476,48.8886,48.8394,48.8804,25433.0
2017-07-31 13:40:00,59.65,59.68,59.62,59.68,32572.0,48.8722,48.8968,48.8476,48.8968,32572.0
2017-07-31 13:50:00,59.68,59.75,59.66,59.73,31037.0,48.8968,48.9541,48.8804,48.9377,31037.0
2017-07-31 14:00:00,59.73,59.76,59.69,59.72,31274.0,48.9377,48.9623,48.905,48.9295,31274.0
2017-07-31 14:10:00,59.72,59.74,59.67,59.71,31146.0,48.9295,48.9459,48.8886,48.9213,31146.0
2017-07-31 14:20:00,59.72,59.73,59.67,59.72,36910.0,48.9295,48.9377,48.8886,48.9295,36910.0
2017-07-31 14:30:00,59.72,59.77,59.66,59.68,47932.0,48.9295,48.9705,48.8804,48.8968,47932.0
2017-07-31 14:40:00,59.69,59.71,59.66,59.67,33957.0,48.905,48.9213,48.8804,48.8886,33957.0
2017-07-31 14:50:00,59.67,59.68,59.6,59.61,36283.0,48.8886,48.8968,48.8312,48.8394,36283.0
2017-07-31 15:00:00,59.6,59.62,59.57,59.61,57737.0,48.8312,48.8476,48.8066,48.8394,57737.0
2017-07-31 15:10:00,59.61,59.63,59.59,59.59,52732.0,48.8394,48.8558,48.823,48.823,52732.0
2017-07-31 15:20:00,59.59,59.66,59.57,59.66,60351.0,48.823,48.8804,48.8066,48.8804,60351.0
2017-07-31 15:30:00,59.66,59.73,59.65,59.68,107984.0,48.8804,48.9377,48.8722,48.8968,107984.0
2017-07-31 15:40:00,59.67,59.79,59.66,59.78,147998.0,48.8886,48.9869,48.8804,48.9787,147998.0
2017-07-31 15:50:00,59.77,59.8,59.62,59.63,389812.0,48.9705,48.9951,48.8476,48.8558,389812.0
2017-08-01 09:30:00,59.45,60.05,59.06,59.64,251872.0,48.7083,49.1999,48.3888,48.864,251872.0
2017-08-01 09:40:00,59.49,59.68,59.14,59.2,140798.0,48.7411,48.8968,48.4543,48.5035,140798.0
2017-08-01 09:50:00,59.18,59.3,58.81,58.81,136965.0,48.4871,48.5854,48.184,48.184,136965.0
2017-08-01 10:00:00,58.81,58.88,58.46,58.58,182491.0,48.184,48.2413,47.8972,47.9955,182491.0
2017-08-01 10:10:00,58.57,58.87,58.57,58.87,119111.0,47.9873,48.2331,47.9873,48.2331,119111.0
2017-08-01 10:20:00,58.86,58.87,58.64,58.78,109875.0,48.2249,48.2331,48.0447,48.1594,109875.0
2017-08-01 10:30:00,58.79,59.07,58.78,58.95,110761.0,48.1676,48.397,48.1594,48.2987,110761.0
2017-08-01 10:40:00,58.94,59.12,58.94,59.02,74910.0,48.2905,48.438,48.2905,48.356,74910.0
2017-08-01 10:50:00,59.02,59.11,58.81,58.82,88904.0,48.356,48.4298,48.184,48.1922,88904.0
2017-08-01 11:00:00,58.82,58.88,58.72,58.73,73516.0,48.1922,48.2413,48.1102,48.1184,73516.0
2017-08-01 11:10:00,58.73,58.73,58.55,58.6,67740.0,48.1184,48.1184,47.9709,48.0119,67740.0
2017-08-01 11:20:00,58.6,58.81,58.6,58.79,95181.0,48.0119,48.184,48.0119,48.1676,95181.0
2017-08-01 11:30:00,58.8,58.87,58.7,58.71,59810.0,48.1758,48.2331,48.0938,48.102,59810.0
2017-08-01 11:40:00,58.72,58.74,58.63,58.69,38090.0,48.1102,48.1266,48.0365,48.0856,38090.0
2017-08-01 11:50:00,58.69,58.75,58.59,58.66,37662.0,48.0856,48.1348,48.0037,48.0611,37662.0
2017-08-01 12:00:00,58.65,58.72,58.63,58.7,30058.0,48.0529,48.1102,48.0365,48.0938,30058.0
2017-08-01 12:10:00,58.7,58.71,58.63,58.64,39908.0,48.0938,48.102,48.0365,48.0447,39908.0
2017-08-01 12:20:00,58.64,58.7,58.53,58.62,37788.0,48.0447,48.0938,47.9546,48.0283,37788.0
2017-08-01 12:30:00,58.62,58.65,58.48,58.55,36664.0,48.0283,48.0529,47.9136,47.9709,36664.0
2017-08-01 12:40:00,58.53,58.57,58.52,58.54,19623.0,47.9546,47.9873,47.9464,47.9627,19623.0
2017-08-01 12:50:00,58.55,58.64,58.52,58.56,37738.0,47.9709,48.0447,47.9464,47.9791,37738.0
2017-08-01 13:00:00,58.56,58.7,58.55,58.7,51837.0,47.9791,48.0938,47.9709,48.0938,51837.0
2017-08-01 13:10:00,58.7,58.78,58.68,58.77,42374.0,48.0938,48.1594,48.0775,48.1512,42374.0
2017-08-01 13:20:00,58.78,58.83,58.73,58.83,51228.0,48.1594,48.2004,48.1184,48.2004,51228.0
2017-08-01 13:30:00,58.83,58.86,58.79,58.85,59131.0,48.2004,48.2249,48.1676,48.2167,59131.0
2017-08-01 13:40:00,58.86,58.9,58.79,58.81,30888.0,48.2249,48.2577,48.1676,48.184,30888.0
2017-08-01 13:50:00,58.81,58.85,58.77,58.81,43765.0,48.184,48.2167,48.1512,48.184,43765.0
2017-08-01 14:00:00,58.8,58.81,58.6,58.69,49891.0,48.1758,48.184,48.0119,48.0856,49891.0
2017-08-01 14:10:00,58.7,58.73,58.67,58.71,29264.0,48.0938,48.1184,48.0693,48.102,29264.0
2017-08-01 14:20:00,58.71,58.77,58.7,58.74,38683.0,48.102,48.1512,48.0938,48.1266,38683.0
2017-08-01 14:30:00,58.75,58.75,58.7,58.74,40132.0,48.1348,48.1348,48.0938,48.1266,40132.0
2017-08-01 14:40:00,58.74,59.14,58.73,58.85,128298.0,48.1266,48.4543,48.1184,48.2167,128298.0
2017-08-01 14:50:00,58.85,59.24,58.84,59.12,100195.0,48.2167,48.5363,48.2085,48.438,100195.0
2017-08-01 15:00:00,59.12,59.17,59.01,59.12,77339.0,48.438,48.4789,48.3478,48.438,77339.0
2017-08-01 15:10:00,59.12,59.51,59.11,59.5,112963.0,48.438,48.7575,48.4298,48.7493,112963.0
2017-08-01 15:20:00,59.48,59.59,59.37,59.57,212219.0,48.7329,48.823,48.6428,48.8066,212219.0
2017-08-01 15:30:00,59.58,59.65,59.5,59.63,270467.0,48.8148,48.8722,48.7493,48.8558,270467.0
2017-08-01 15:40:00,59.63,59.87,59.6,59.86,301590.0,48.8558,49.0524,48.8312,49.0442,301590.0
2017-08-01 15:50:00,59.85,60.05,59.83,59.95,583328.0,49.0361,49.1999,49.0197,49.118,583328.0
2017-08-02 09:30:00,59.75,60.23,59.64,60.1,113330.0,48.9541,49.3474,48.864,49.2409,113330.0
2017-08-02 09:40:00,60.07,60.4,60.07,60.35,148514.0,49.2163,49.4867,49.2163,49.4457,148514.0
2017-08-02 09:50:00,60.35,60.4,60.23,60.4,88366.0,49.4457,49.4867,49.3474,49.4867,88366.0
2017-08-02 10:00:00,60.39,60.4,60.24,60.25,90345.0,49.4785,49.4867,49.3556,49.3638,90345.0
2017-08-02 10:10:00,60.26,60.34,60.03,60.03,89759.0,49.372,49.4375,49.1835,49.1835,89759.0
2017-08-02 10:20:00,60.04,60.08,59.97,60.05,86674.0,49.1917,49.2245,49.1344,49.1999,86674.0
2017-08-02 10:30:00,60.06,60.11,60.05,60.11,117982.0,49.2081,49.2491,49.1999,49.2491,117982.0
2017-08-02 10:40:00,60.11,60.27,60.1,60.17,174665.0,49.2491,49.3802,49.2409,49.2982,174665.0
2017-08-02 10:50:00,60.17,60.26,60.09,60.19,109924.0,49.2982,49.372,49.2327,49.3146,109924.0
2017-08-02 11:00:00,60.2,60.3,60.19,60.24,116681.0,49.3228,49.4047,49.3146,49.3556,116681.0
2017-08-02 11:10:00,60.24,60.27,60.18,60.22,98635.0,49.3556,49.3802,49.3064,49.3392,98635.0
2017-08-02 11:20:00,60.2,60.23,60.15,60.22,252230.0,49.3228,49.3474,49.2818,49.3392,252230.0
2017-08-02 11:30:00,60.23,60.43,60.2,60.28,167192.0,49.3474,49.5113,49.3228,49.3884,167192.0
2017-08-02 11:40:00,60.29,60.43,60.25,60.3,61851.0,49.3966,49.5113,49.3638,49.4047,61851.0
2017-08-02 11:50:00,60.31,60.5,60.31,60.49,75705.0,49.4129,49.5686,49.4129,49.5604,75705.0
2017-08-02 12:00:00,60.49,60.51,60.25,60.25,80007.0,49.5604,49.5768,49.3638,49.3638,80007.0
2017-08-02 12:10:00,60.25,60.42,60.24,60.36,82524.0,49.3638,49.5031,49.3556,49.4539,82524.0
2017-08-02 12:20:00,60.37,60.43,60.33,60.34,71769.0,49.4621,49.5113,49.4293,49.4375,71769.0
2017-08-02 12:30:00,60.34,60.35,60.24,60.27,52320.0,49.4375,49.4457,49.3556,49.3802,52320.0
2017-08-02 12:40:00,60.27,60.5,60.26,60.43,79265.0,49.3802,49.5686,49.372,49.5113,79265.0
2017-08-02 12:50:00,60.42,60.45,60.33,60.42,41438.0,49.5031,49.5276,49.4293,49.5031,41438.0
2017-08-02 13:00:00,60.41,60.6,60.39,60.6,134978.0,49.4949,49.6505,49.4785,49.6505,134978.0
2017-08-02 13:10:00,60.59,60.61,60.5,60.52,60580.0,49.6423,49.6587,49.5686,49.585,60580.0
2017-08-02 13:20:00,60.53,60.77,60.49,60.77,131959.0,49.5932,49.7898,49.5604,49.7898,131959.0
2017-08-02 13:30:00,60.77,60.77,60.62,60.71,82184.0,49.7898,49.7898,49.6669,49.7407,82184.0
2017-08-02 13:40:00,60.72,60.83,60.71,60.81,76251.0,49.7489,49.839,49.7407,49.8226,76251.0
2017-08-02 13:50:00,60.8,60.85,60.74,60.83,75594.0,49.8144,49.8554,49.7652,49.839,75594.0
2017-08-02 14:00:00,60.84,60.85,60.72,60.78,47587.0,49.8472,49.8554,49.7489,49.798,47587.0
2017-08-02 14:10:00,60.77,60.84,60.76,60.8,75315.0,49.7898,49.8472,49.7816,49.8144,75315.0
2017-08-02 14:20:00,60.8,60.87,60.76,60.87,97629.0,49.8144,49.8718,49.7816,49.8718,97629.0
2017-08-02 14:30:00,60.86,61.0,60.85,60.93,159558.0,49.8636,49.9783,49.8554,49.9209,159558.0
2017-08-02 14:40:00,60.93,60.94,60.89,60.93,81758.0,49.9209,49.9291,49.8881,49.9209,81758.0
2017-08-02 14:50:00,60.93,61.02,60.92,60.98,118508.0,49.9209,49.9947,49.9127,49.9619,118508.0
2017-08-02 15:00:00,60.98,60.99,60.92,60.93,117615.0,49.9619,49.9701,49.9127,49.9209,117615.0
2017-08-02 15:10:00,60.93,60.93,60.84,60.9,119444.0,49.9209,49.9209,49.8472,49.8963,119444.0
2017-08-02 15:20:00,60.89,60.9,60.72,60.74,114561.0,49.8881,49.8963,49.7489,49.7652,114561.0
2017-08-02 15:30:00,60.73,60.81,60.72,60.81,134601.0,49.7571,49.8226,49.7489,49.8226,134601.0
2017-08-02 15:40:00,60.81,60.93,60.77,60.92,188156.0,49.8226,49.9209,49.7898,49.9127,188156.0
2017-08-02 15:50:00,60.92,61.01,60.9,60.97,434931.0,49.9127,49.9865,49.8963,49.9537,434931.0
2017-08-03 09:30:00,60.97,60.97,60.7,60.95,75752.0,49.9537,49.9537,49.7325,49.9373,75752.0
2017-08-03 09:40:00,60.96,61.02,60.83,60.88,51136.0,49.9455,49.9947,49.839,49.8799,51136.0
2017-08-03 09:50:00,60.89,61.0,60.89,60.94,106152.0,49.8881,49.9783,49.8881,49.9291,106152.0
2017-08-03 10:00:00,60.93,61.08,60.9,61.07,105896.0,49.9209,50.0438,49.8963,50.0356,105896.0
2017-08-03 10:10:00,61.05,61.06,60.9,60.98,60378.0,50.0192,50.0274,49.8963,49.9619,60378.0
2017-08-03 10:20:00,60.98,61.02,60.93,60.98,108584.0,49.9619,49.9947,49.9209,49.9619,108584.0
2017-08-03 10:30:00,60.98,61.08,60.85,60.87,69294.0,49.9619,50.0438,49.8554,49.8718,69294.0
2017-08-03 10:40:00,60.86,60.92,60.76,60.86,64949.0,49.8636,49.9127,49.7816,49.8636,64949.0
2017-08-03 10:50:00,60.86,60.93,60.69,60.7,62120.0,49.8636,49.9209,49.7243,49.7325,62120.0
2017-08-03 11:00:00,60.69,60.78,60.65,60.68,52116.0,49.7243,49.798,49.6915,49.7161,52116.0
2017-08-03 11:10:00,60.68,60.69,60.49,60.54,58509.0,49.7161,49.7243,49.5604,49.6014,58509.0
2017-08-03 11:20:00,60.55,60.63,60.52,60.6,32673.0,49.6096,49.6751,49.585,49.6505,32673.0
2017-08-03 11:30:00,60.6,60.66,60.53,60.57,45267.0,49.6505,49.6997,49.5932,49.626,45267.0
2017-08-03 11:40:00,60.57,60.59,60.47,60.5,50731.0,49.626,49.6423,49.544,49.5686,50731.0
2017-08-03 11:50:00,60.51,60.59,60.48,60.51,61248.0,49.5768,49.6423,49.5522,49.5768,61248.0
2017-08-03 12:00:00,60.5,60.55,60.42,60.46,52300.0,49.5686,49.6096,49.5031,49.5358,52300.0
2017-08-03 12:10:00,60.45,60.47,60.39,60.4,38199.0,49.5276,49.544,49.4785,49.4867,38199.0
2017-08-03 12:20:00,60.4,60.54,60.4,60.54,51443.0,49.4867,49.6014,49.4867,49.6014,51443.0
2017-08-03 12:30:00,60.55,60.55,60.47,60.49,42177.0,49.6096,49.6096,49.544,49.5604,42177.0
2017-08-03 12:40:00,60.49,60.57,60.43,60.57,29967.0,49.5604,49.626,49.5113,49.626,29967.0
2017-08-03 12:50:00,60.56,60.59,60.48,60.48,26076.0,49.6178,49.6423,49.5522,49.5522,26076.0
2017-08-03 13:00:00,60.48,60.51,60.4,60.42,29868.0,49.5522,49.5768,49.4867,49.5031,29868.0
2017-08-03 13:10:00,60.41,60.45,60.39,60.43,24162.0,49.4949,49.5276,49.4785,49.5113,24162.0
2017-08-03 13:20:00,60.42,60.48,60.42,60.45,23824.0,49.5031,49.5522,49.5031,49.5276,23824.0
2017-08-03 13:30:00,60.45,60.46,60.37,60.43,36679.0,49.5276,49.5358,49.4621,49.5113,36679.0
2017-08-03 13:40:00,60.42,60.46,60.42,60.45,29949.0,49.5031,49.5358,49.5031,49.5276,29949.0
2017-08-03 13:50:00,60.44,60.49,60.41,60.43,38591.0,49.5194,49.5604,49.4949,49.5113,38591.0
2017-08-03 14:00:00,60.43,60.47,60.42,60.43,53358.0,49.5113,49.544,49.5031,49.5113,53358.0
2017-08-03 14:10:00,60.42,60.47,60.41,60.44,34011.0,49.5031,49.544,49.4949,49.5194,34011.0
2017-08-03 14:20:00,60.45,60.48,60.43,60.48,48467.0,49.5276,49.5522,49.5113,49.5522,48467.0
2017-08-03 14:30:00,60.48,60.55,60.46,60.48,48319.0,49.5522,49.6096,49.5358,49.5522,48319.0
2017-08-03 14:40:00,60.48,60.5,60.44,60.46,103069.0,49.5522,49.5686,49.5194,49.5358,103069.0
2017-08-03 14:50:00,60.46,60.48,60.39,60.46,113293.0,49.5358,49.5522,49.4785,49.5358,113293.0
2017-08-03 15:00:00,60.46,60.5,60.44,60.49,54341.0,49.5358,49.5686,49.5194,49.5604,54341.0
2017-08-03 15:10:00,60.49,60.51,60.45,60.48,90726.0,49.5604,49.5768,49.5276,49.5522,90726.0
2017-08-03 15:20:00,60.47,60.62,60.47,60.58,63525.0,49.544,49.6669,49.544,49.6342,63525.0
2017-08-03 15:30:00,60.58,60.6,60.47,60.55,104651.0,49.6342,49.6505,49.544,49.6096,104651.0
2017-08-03 15:40:00,60.55,60.64,60.51,60.61,111496.0,49.6096,49.6833,49.5768,49.6587,111496.0
2017-08-03 15:50:00,60.61,60.68,60.61,60.67,289782.0,49.6587,49.7161,49.6587,49.7079,289782.0
2017-08-04 09:30:00,60.72,60.88,60.68,60.71,53482.0,49.7489,49.8799,49.7161,49.7407,53482.0
2017-08-04 09:40:00,60.73,60.85,60.6,60.77,63439.0,49.7571,49.8554,49.6505,49.7898,63439.0
2017-08-04 09:50:00,60.77,60.88,60.73,60.83,40078.0,49.7898,49.8799,49.7571,49.839,40078.0
2017-08-04 10:00:00,60.84,60.84,60.68,60.68,40017.0,49.8472,49.8472,49.7161,49.7161,40017.0
2017-08-04 10:10:00,60.67,60.89,60.67,60.86,48541.0,49.7079,49.8881,49.7079,49.8636,48541.0
2017-08-04 10:20:00,60.86,61.06,60.81,61.02,54999.0,49.8636,50.0274,49.8226,49.9947,54999.0
2017-08-04 10:30:00,61.02,61.1,61.0,61.09,58652.0,49.9947,50.0602,49.9783,50.052,58652.0
2017-08-04 10:40:00,61.09,61.16,61.07,61.16,48073.0,50.052,50.1094,50.0356,50.1094,48073.0
2017-08-04 10:50:00,61.16,61.18,60.92,60.93,61392.0,50.1094,50.1257,49.9127,49.9209,61392.0
2017-08-04 11:00:00,60.94,61.0,60.89,60.96,53279.0,49.9291,49.9783,49.8881,49.9455,53279.0
2017-08-04 11:10:00,60.96,60.98,60.89,60.9,35526.0,49.9455,49.9619,49.8881,49.8963,35526.0
2017-08-04 11:20:00,60.89,60.91,60.81,60.87,38877.0,49.8881,49.9045,49.8226,49.8718,38877.0
2017-08-04 11:30:00,60.86,60.91,60.8,60.89,29771.0,49.8636,49.9045,49.8144,49.8881,29771.0
2017-08-04 11:40:00,60.89,61.0,60.89,60.98,36680.0,49.8881,49.9783,49.8881,49.9619,36680.0
2017-08-04 11:50:00,60.99,61.0,60.9,60.91,31194.0,49.9701,49.9783,49.8963,49.9045,31194.0
2017-08-04 12:00:00,60.91,60.95,60.89,60.91,30231.0,49.9045,49.9373,49.8881,49.9045,30231.0
2017-08-04 12:10:00,60.91,60.94,60.88,60.9,27288.0,49.9045,49.9291,49.8799,49.8963,27288.0
2017-08-04 12:20:00,60.9,60.96,60.9,60.95,23214.0,49.8963,49.9455,49.8963,49.9373,23214.0
2017-08-04 12:30:00,60.95,60.98,60.94,60.97,32697.0,49.9373,49.9619,49.9291,49.9537,32697.0
2017-08-04 12:40:00,60.97,60.97,60.92,60.95,17490.0,49.9537,49.9537,49.9127,49.9373,17490.0
2017-08-04 12:50:00,60.95,60.99,60.94,60.98,23618.0,49.9373,49.9701,49.9291,49.9619,23618.0
2017-08-04 13:00:00,60.98,61.03,60.94,61.02,30928.0,49.9619,50.0028,49.9291,49.9947,30928.0
2017-08-04 13:10:00,61.03,61.05,60.99,61.0,23871.0,50.0028,50.0192,49.9701,49.9783,23871.0
2017-08-04 13:20:00,61.0,61.05,60.99,61.04,21402.0,49.9783,50.0192,49.9701,50.011,21402.0
2017-08-04 13:30:00,61.04,61.09,61.0,61.08,34540.0,50.011,50.052,49.9783,50.0438,34540.0
2017-08-04 13:40:00,61.08,61.11,61.05,61.06,20927.0,50.0438,50.0684,50.0192,50.0274,20927.0
2017-08-04 13:50:00,61.06,61.06,61.03,61.05,18859.0,50.0274,50.0274,50.0028,50.0192,18859.0
2017-08-04 14:00:00,61.05,61.15,61.05,61.14,29248.0,50.0192,50.1012,50.0192,50.093,29248.0
2017-08-04 14:10:00,61.14,61.15,61.1,61.12,37225.0,50.093,50.1012,50.0602,50.0766,37225.0
2017-08-04 14:20:00,61.13,61.2,61.12,61.2,32987.0,50.0848,50.1421,50.0766,50.1421,32987.0
2017-08-04 14:30:00,61.19,61.21,61.16,61.19,30073.0,50.1339,50.1503,50.1094,50.1339,30073.0
2017-08-04 14:40:00,61.19,61.19,61.1,61.13,31772.0,50.1339,50.1339,50.0602,50.0848,31772.0
2017-08-04 14:50:00,61.13,61.17,61.12,61.15,28252.0,50.0848,50.1175,50.0766,50.1012,28252.0
2017-08-04 15:00:00,61.15,61.15,61.08,61.09,47510.0,50.1012,50.1012,50.0438,50.052,47510.0
2017-08-04 15:10:00,61.08,61.12,61.07,61.08,34743.0,50.0438,50.0766,50.0356,50.0438,34743.0
2017-08-04 15:20:00,61.07,61.11,60.99,61.0,44127.0,50.0356,50.0684,49.9701,49.9783,44127.0
2017-08-04 15:30:00,61.0,61.07,60.97,61.06,50476.0,49.9783,50.0356,49.9537,50.0274,50476.0
2017-08-04 15:40:00,61.05,61.07,61.05,61.05,89905.0,50.0192,50.0356,50.0192,50.0192,89905.0
2017-08-04 15:50:00,61.05,61.17,61.05,61.14,304260.0,50.0192,50.1175,50.0192,50.093,304260.0
2017-08-07 09:30:00,60.99,61.14,60.87,61.09,54645.0,49.9701,50.093,49.8718,50.052,54645.0
2017-08-07 09:40:00,61.11,61.25,61.0,61.25,37792.0,50.0684,50.1831,49.9783,50.1831,37792.0
2017-08-07 09:50:00,61.25,61.38,61.17,61.36,57040.0,50.1831,50.2896,50.1175,50.2732,57040.0
2017-08-07 10:00:00,61.35,61.38,61.23,61.3,68996.0,50.265,50.2896,50.1667,50.2241,68996.0
2017-08-07 10:10:00,61.28,61.3,61.19,61.19,138003.0,50.2077,50.2241,50.1339,50.1339,138003.0
2017-08-07 10:20:00,61.18,61.2,61.09,61.1,64377.0,50.1257,50.1421,50.052,50.0602,64377.0
2017-08-07 10:30:00,61.1,61.12,61.0,61.03,59153.0,50.0602,50.0766,49.9783,50.0028,59153.0
2017-08-07 10:40:00,61.03,61.08,60.96,60.96,70899.0,50.0028,50.0438,49.9455,49.9455,70899.0
2017-08-07 10:50:00,60.97,61.03,60.95,61.0,57792.0,49.9537,50.0028,49.9373,49.9783,57792.0
2017-08-07 11:00:00,61.01,61.06,60.94,60.97,82042.0,49.9865,50.0274,49.9291,49.9537,82042.0
2017-08-07 11:10:00,60.97,61.0,60.86,60.86,40459.0,49.9537,49.9783,49.8636,49.8636,40459.0
2017-08-07 11:20:00,60.87,60.9,60.85,60.88,67112.0,49.8718,49.8963,49.8554,49.8799,67112.0
2017-08-07 11:30:00,60.87,60.96,60.84,60.96,60386.0,49.8718,49.9455,49.8472,49.9455,60386.0
2017-08-07 11:40:00,60.95,60.96,60.88,60.92,45077.0,49.9373,49.9455,49.8799,49.9127,45077.0
2017-08-07 11:50:00,60.91,60.93,60.88,60.89,39541.0,49.9045,49.9209,49.8799,49.8881,39541.0
2017-08-07 12:00:00,60.9,60.97,60.88,60.95,25838.0,49.8963,49.9537,49.8799,49.9373,25838.0
2017-08-07 12:10:00,60.96,60.97,60.93,60.96,25828.0,49.9455,49.9537,49.9209,49.9455,25828.0
2017-08-07 12:20:00,60.96,61.04,60.95,61.03,22142.0,49.9455,50.011,49.9373,50.0028,22142.0
2017-08-07 12:30:00,61.03,61.09,61.02,61.04,23159.0,50.0028,50.052,49.9947,50.011,23159.0
2017-08-07 12:40:00,61.04,61.05,60.99,61.01,29407.0,50.011,50.0192,49.9701,49.9865,29407.0
2017-08-07 12:50:00,61.01,61.02,60.98,60.99,15726.0,49.9865,49.9947,49.9619,49.9701,15726.0
2017-08-07 13:00:00,60.99,61.0,60.97,60.97,48543.0,49.9701,49.9783,49.9537,49.9537,48543.0
2017-08-07 13:10:00,60.96,61.0,60.91,61.0,29404.0,49.9455,49.9783,49.9045,49.9783,29404.0
2017-08-07 13:20:00,61.0,61.02,60.98,61.0,22167.0,49.9783,49.9947,49.9619,49.9783,22167.0
2017-08-07 13:30:00,61.01,61.03,60.97,60.99,50058.0,49.9865,50.0028,49.9537,49.9701,50058.0
2017-08-07 13:40:00,60.98,60.98,60.92,60.95,25283.0,49.9619,49.9619,49.9127,49.9373,25283.0
2017-08-07 13:50:00,60.95,60.95,60.87,60.89,37749.0,49.9373,49.9373,49.8718,49.8881,37749.0
2017-08-07 14:00:00,60.9,60.93,60.87,60.93,43607.0,49.8963,49.9209,49.8718,49.9209,43607.0
2017-08-07 14:10:00,60.93,60.97,60.9,60.97,33986.0,49.9209,49.9537,49.8963,49.9537,33986.0
2017-08-07 14:20:00,60.97,60.99,60.95,60.96,30459.0,49.9537,49.9701,49.9373,49.9455,30459.0
2017-08-07 14:30:00,60.95,60.97,60.92,60.93,39178.0,49.9373,49.9537,49.9127,49.9209,39178.0
2017-08-07 14:40:00,60.92,61.0,60.92,60.95,27302.0,49.9127,49.9783,49.9127,49.9373,27302.0
2017-08-07 14:50:00,60.95,60.97,60.93,60.94,32520.0,49.9373,49.9537,49.9209,49.9291,32520.0
2017-08-07 15:00:00,60.93,60.98,60.92,60.97,47899.0,49.9209,49.9619,49.9127,49.9537,47899.0
2017-08-07 15:10:00,60.97,61.04,60.97,61.03,50433.0,49.9537,50.011,49.9537,50.0028,50433.0
2017-08-07 15:20:00,61.04,61.05,60.98,61.02,43716.0,50.011,50.0192,49.9619,49.9947,43716.0
2017-08-07 15:30:00,61.02,61.02,60.9,60.91,59110.0,49.9947,49.9947,49.8963,49.9045,59110.0
2017-08-07 15:40:00,60.91,60.91,60.84,60.86,90196.0,49.9045,49.9045,49.8472,49.8636,90196.0
2017-08-07 15:50:00,60.86,60.94,60.86,60.9,297325.0,49.8636,49.9291,49.8636,49.8963,297325.0
2017-08-08 09:30:00,60.75,60.89,60.73,60.78,39271.0,49.7734,49.8881,49.7571,49.798,39271.0
2017-08-08 09:40:00,60.76,60.9,60.68,60.8,35625.0,49.7816,49.8963,49.7161,49.8144,35625.0
2017-08-08 09:50:00,60.81,60.9,60.81,60.84,18402.0,49.8226,49.8963,49.8226,49.8472,18402.0
2017-08-08 10:00:00,60.84,60.88,60.76,60.86,21497.0,49.8472,49.8799,49.7816,49.8636,21497.0
2017-08-08 10:10:00,60.87,60.98,60.84,60.98,25304.0,49.8718,49.9619,49.8472,49.9619,25304.0
2017-08-08 10:20:00,60.99,60.99,60.87,60.95,20629.0,49.9701,49.9701,49.8718,49.9373,20629.0
2017-08-08 10:30:00,60.96,60.96,60.86,60.9,25914.0,49.9455,49.9455,49.8636,49.8963,25914.0
2017-08-08 10:40:00,60.9,60.94,60.85,60.92,21136.0,49.8963,49.9291,49.8554,49.9127,21136.0
2017-08-08 10:50:00,60.92,61.11,60.89,61.1,34949.0,49.9127,50.0684,49.8881,50.0602,34949.0
2017-08-08 11:00:00,61.1,61.14,61.03,61.05,20455.0,50.0602,50.093,50.0028,50.0192,20455.0
2017-08-08 11:10:00,61.05,61.08,61.01,61.04,24426.0,50.0192,50.0438,49.9865,50.011,24426.0
2017-08-08 11:20:00,61.03,61.04,60.96,61.01,24889.0,50.0028,50.011,49.9455,49.9865,24889.0
2017-08-08 11:30:00,61.0,61.13,60.99,61.09,30489.0,49.9783,50.0848,49.9701,50.052,30489.0
2017-08-08 11:40:00,61.08,61.08,61.0,61.0,28274.0,50.0438,50.0438,49.9783,49.9783,28274.0
2017-08-08 11:50:00,61.01,61.04,60.96,61.04,27684.0,49.9865,50.011,49.9455,50.011,27684.0
2017-08-08 12:00:00,61.04,61.11,61.03,61.05,31143.0,50.011,50.0684,50.0028,50.0192,31143.0
2017-08-08 12:10:00,61.06,61.08,60.98,60.98,16159.0,50.0274,50.0438,49.9619,49.9619,16159.0
2017-08-08 12:20:00,60.98,61.03,60.94,60.94,27801.0,49.9619,50.0028,49.9291,49.9291,27801.0
2017-08-08 12:30:00,60.95,60.99,60.89,60.9,22211.0,49.9373,49.9701,49.8881,49.8963,22211.0
2017-08-08 12:40:00,60.89,60.91,60.77,60.78,47153.0,49.8881,49.9045,49.7898,49.798,47153.0
2017-08-08 12:50:00,60.78,60.79,60.69,60.69,33175.0,49.798,49.8062,49.7243,49.7243,33175.0
2017-08-08 13:00:00,60.69,60.74,60.62,60.71,68905.0,49.7243,49.7652,49.6669,49.7407,68905.0
2017-08-08 13:10:00,60.7,60.71,60.64,60.64,24467.0,49.7325,49.7407,49.6833,49.6833,24467.0
2017-08-08 13:20:00,60.64,60.69,60.58,60.62,37461.0,49.6833,49.7243,49.6342,49.6669,37461.0
2017-08-08 13:30:00,60.61,60.69,60.55,60.64,43526.0,49.6587,49.7243,49.6096,49.6833,43526.0
2017-08-08 13:40:00,60.65,60.71,60.61,60.63,21435.0,49.6915,49.7407,49.6587,49.6751,21435.0
2017-08-08 13:50:00,60.61,60.64,60.6,60.64,24759.0,49.6587,49.6833,49.6505,49.6833,24759.0
2017-08-08 14:00:00,60.64,60.66,60.59,60.6,32208.0,49.6833,49.6997,49.6423,49.6505,32208.0
2017-08-08 14:10:00,60.6,60.71,60.6,60.7,21853.0,49.6505,49.7407,49.6505,49.7325,21853.0
2017-08-08 14:20:00,60.7,60.77,60.7,60.73,59032.0,49.7325,49.7898,49.7325,49.7571,59032.0
2017-08-08 14:30:00,60.73,60.74,60.68,60.7,25816.0,49.7571,49.7652,49.7161,49.7325,25816.0
2017-08-08 14:40:00,60.7,60.7,60.62,60.63,26058.0,49.7325,49.7325,49.6669,49.6751,26058.0
2017-08-08 14:50:00,60.62,60.64,60.56,60.57,30622.0,49.6669,49.6833,49.6178,49.626,30622.0
2017-08-08 15:00:00,60.57,60.58,60.5,60.5,31657.0,49.626,49.6342,49.5686,49.5686,31657.0
2017-08-08 15:10:00,60.51,60.51,60.32,60.35,110854.0,49.5768,49.5768,49.4211,49.4457,110854.0
2017-08-08 15:20:00,60.35,60.39,60.24,60.35,96324.0,49.4457,49.4785,49.3556,49.4457,96324.0
2017-08-08 15:30:00,60.35,60.44,60.27,60.43,104357.0,49.4457,49.5194,49.3802,49.5113,104357.0
2017-08-08 15:40:00,60.43,60.52,60.43,60.51,100129.0,49.5113,49.585,49.5113,49.5768,100129.0
2017-08-08 15:50:00,60.5,60.51,60.36,60.42,256078.0,49.5686,49.5768,49.4539,49.5031,256078.0
2017-08-09 09:30:00,59.83,60.13,59.73,60.01,69769.0,49.4116,49.6594,49.329,49.5603,69769.0
2017-08-09 09:40:00,59.98,60.06,59.9,60.0,55403.0,49.5355,49.6016,49.4694,49.552,55403.0
2017-08-09 09:50:00,60.01,60.15,59.98,60.14,54555.0,49.5603,49.6759,49.5355,49.6676,54555.0
2017-08-09 10:00:00,60.16,60.18,59.81,59.86,44508.0,49.6842,49.7007,49.3951,49.4364,44508.0
2017-08-09 10:10:00,59.87,60.04,59.86,59.96,40418.0,49.4447,49.5851,49.4364,49.519,40418.0
2017-08-09 10:20:00,59.96,60.04,59.92,60.02,28026.0,49.519,49.5851,49.486,49.5685,28026.0
2017-08-09 10:30:00,60.01,60.16,59.96,60.01,38163.0,49.5603,49.6842,49.519,49.5603,38163.0
2017-08-09 10:40:00,60.02,60.05,59.96,60.02,48512.0,49.5685,49.5933,49.519,49.5685,48512.0
2017-08-09 10:50:00,60.01,60.1,60.0,60.09,23867.0,49.5603,49.6346,49.552,49.6264,23867.0
2017-08-09 11:00:00,60.09,60.1,60.03,60.06,22069.0,49.6264,49.6346,49.5768,49.6016,22069.0
2017-08-09 11:10:00,60.06,60.06,60.0,60.02,43363.0,49.6016,49.6016,49.552,49.5685,43363.0
2017-08-09 11:20:00,60.03,60.1,60.01,60.03,29667.0,49.5768,49.6346,49.5603,49.5768,29667.0
2017-08-09 11:30:00,60.02,60.03,59.95,59.99,38628.0,49.5685,49.5768,49.5107,49.5438,38628.0
2017-08-09 11:40:00,60.0,60.01,59.96,60.01,16009.0,49.552,49.5603,49.519,49.5603,16009.0
2017-08-09 11:50:00,60.01,60.12,59.99,60.08,23594.0,49.5603,49.6511,49.5438,49.6181,23594.0
2017-08-09 12:00:00,60.08,60.12,60.04,60.06,25133.0,49.6181,49.6511,49.5851,49.6016,25133.0
2017-08-09 12:10:00,60.06,60.07,60.0,60.03,13316.0,49.6016,49.6098,49.552,49.5768,13316.0
2017-08-09 12:20:00,60.03,60.09,60.02,60.02,19401.0,49.5768,49.6264,49.5685,49.5685,19401.0
2017-08-09 12:30:00,60.02,60.03,59.98,59.99,15676.0,49.5685,49.5768,49.5355,49.5438,15676.0
2017-08-09 12:40:00,59.99,60.0,59.97,59.99,11594.0,49.5438,49.552,49.5272,49.5438,11594.0
2017-08-09 12:50:00,59.98,60.01,59.98,60.01,31696.0,49.5355,49.5603,49.5355,49.5603,31696.0
2017-08-09 13:00:00,60.0,60.07,60.0,60.05,27586.0,49.552,49.6098,49.552,49.5933,27586.0
2017-08-09 13:10:00,60.06,60.08,60.02,60.03,10509.0,49.6016,49.6181,49.5685,49.5768,10509.0
2017-08-09 13:20:00,60.03,60.06,60.02,60.05,15888.0,49.5768,49.6016,49.5685,49.5933,15888.0
2017-08-09 13:30:00,60.05,60.07,60.04,60.07,13107.0,49.5933,49.6098,49.5851,49.6098,13107.0
2017-08-09 13:40:00,60.06,60.09,60.03,60.03,21285.0,49.6016,49.6264,49.5768,49.5768,21285.0
2017-08-09 13:50:00,60.03,60.04,59.99,60.04,24971.0,49.5768,49.5851,49.5438,49.5851,24971.0
2017-08-09 14:00:00,60.05,60.07,60.02,60.03,27057.0,49.5933,49.6098,49.5685,49.5768,27057.0
2017-08-09 14:10:00,60.03,60.06,59.99,60.0,38804.0,49.5768,49.6016,49.5438,49.552,38804.0
2017-08-09 14:20:00,60.0,60.07,59.99,60.03,30095.0,49.552,49.6098,49.5438,49.5768,30095.0
2017-08-09 14:30:00,60.03,60.05,59.98,59.99,29651.0,49.5768,49.5933,49.5355,49.5438,29651.0
2017-08-09 14:40:00,59.98,60.02,59.96,60.01,31816.0,49.5355,49.5685,49.519,49.5603,31816.0
2017-08-09 14:50:00,60.01,60.05,60.0,60.02,23114.0,49.5603,49.5933,49.552,49.5685,23114.0
2017-08-09 15:00:00,60.01,60.02,59.94,59.96,26710.0,49.5603,49.5685,49.5025,49.519,26710.0
2017-08-09 15:10:00,59.96,59.98,59.93,59.95,26480.0,49.519,49.5355,49.4942,49.5107,26480.0
2017-08-09 15:20:00,59.95,59.95,59.9,59.91,35802.0,49.5107,49.5107,49.4694,49.4777,35802.0
2017-08-09 15:30:00,59.92,59.99,59.9,59.96,50154.0,49.486,49.5438,49.4694,49.519,50154.0
2017-08-09 15:40:00,59.97,60.03,59.95,60.0,91885.0,49.5272,49.5768,49.5107,49.552,91885.0
2017-08-09 15:50:00,60.01,60.05,59.99,60.04,212391.0,49.5603,49.5933,49.5438,49.5851,212391.0
2017-08-10 09:30:00,59.76,59.96,59.7,59.81,59132.0,49.3538,49.519,49.3043,49.3951,59132.0
2017-08-10 09:40:00,59.8,59.89,59.71,59.89,39390.0,49.3869,49.4612,49.3125,49.4612,39390.0
2017-08-10 09:50:00,59.9,60.08,59.78,59.81,52614.0,49.4694,49.6181,49.3703,49.3951,52614.0
2017-08-10 10:00:00,59.8,59.82,59.48,59.5,73819.0,49.3869,49.4034,49.1226,49.1391,73819.0
2017-08-10 10:10:00,59.49,59.52,59.39,59.49,41361.0,49.1308,49.1556,49.0482,49.1308,41361.0
2017-08-10 10:20:00,59.5,59.64,59.47,59.59,32283.0,49.1391,49.2547,49.1143,49.2134,32283.0
2017-08-10 10:30:00,59.6,59.73,59.55,59.73,23426.0,49.2217,49.329,49.1804,49.329,23426.0
2017-08-10 10:40:00,59.74,59.76,59.66,59.66,32656.0,49.3373,49.3538,49.2712,49.2712,32656.0
2017-08-10 10:50:00,59.67,59.71,59.55,59.55,26451.0,49.2795,49.3125,49.1804,49.1804,26451.0
2017-08-10 11:00:00,59.55,59.64,59.53,59.63,42935.0,49.1804,49.2547,49.1639,49.2465,42935.0
2017-08-10 11:10:00,59.64,59.65,59.55,59.57,20756.0,49.2547,49.263,49.1804,49.1969,20756.0
2017-08-10 11:20:00,59.57,59.58,59.49,59.57,26772.0,49.1969,49.2052,49.1308,49.1969,26772.0
2017-08-10 11:30:00,59.58,59.67,59.56,59.65,25157.0,49.2052,49.2795,49.1886,49.263,25157.0
2017-08-10 11:40:00,59.64,59.64,59.51,59.52,24855.0,49.2547,49.2547,49.1474,49.1556,24855.0
2017-08-10 11:50:00,59.52,59.53,59.46,59.49,48835.0,49.1556,49.1639,49.1061,49.1308,48835.0
2017-08-10 12:00:00,59.47,59.47,59.32,59.42,37330.0,49.1143,49.1143,48.9904,49.073,37330.0
2017-08-10 12:10:00,59.42,59.51,59.4,59.44,28053.0,49.073,49.1474,49.0565,49.0895,28053.0
2017-08-10 12:20:00,59.44,59.47,59.37,59.43,31168.0,49.0895,49.1143,49.0317,49.0813,31168.0
2017-08-10 12:30:00,59.4,59.43,59.34,59.37,26282.0,49.0565,49.0813,49.007,49.0317,26282.0
2017-08-10 12:40:00,59.38,59.46,59.33,59.46,38573.0,49.04,49.1061,48.9987,49.1061,38573.0
2017-08-10 12:50:00,59.45,59.46,59.41,59.44,23931.0,49.0978,49.1061,49.0648,49.0895,23931.0
2017-08-10 13:00:00,59.44,59.51,59.44,59.45,18529.0,49.0895,49.1474,49.0895,49.0978,18529.0
2017-08-10 13:10:00,59.45,59.5,59.43,59.5,33597.0,49.0978,49.1391,49.0813,49.1391,33597.0
2017-08-10 13:20:00,59.49,59.54,59.42,59.45,26226.0,49.1308,49.1721,49.073,49.0978,26226.0
2017-08-10 13:30:00,59.44,59.47,59.42,59.45,25060.0,49.0895,49.1143,49.073,49.0978,25060.0
2017-08-10 13:40:00,59.45,59.46,59.35,59.37,24148.0,49.0978,49.1061,49.0152,49.0317,24148.0
2017-08-10 13:50:00,59.37,59.4,59.34,59.39,16968.0,49.0317,49.0565,49.007,49.0482,16968.0
2017-08-10 14:00:00,59.38,59.39,59.33,59.37,23755.0,49.04,49.0482,48.9987,49.0317,23755.0
2017-08-10 14:10:00,59.38,59.55,59.37,59.55,30753.0,49.04,49.1804,49.0317,49.1804,30753.0
2017-08-10 14:20:00,59.54,59.58,59.42,59.45,26599.0,49.1721,49.2052,49.073,49.0978,26599.0
2017-08-10 14:30:00,59.46,59.6,59.45,59.46,86847.0,49.1061,49.2217,49.0978,49.1061,86847.0
2017-08-10 14:40:00,59.46,59.54,59.44,59.54,54818.0,49.1061,49.1721,49.0895,49.1721,54818.0
2017-08-10 14:50:00,59.53,59.54,59.43,59.46,43819.0,49.1639,49.1721,49.0813,49.1061,43819.0
2017-08-10 15:00:00,59.46,59.49,59.36,59.39,40564.0,49.1061,49.1308,49.0235,49.0482,40564.0
2017-08-10 15:10:00,59.38,59.39,59.25,59.29,41801.0,49.04,49.0482,48.9326,48.9657,41801.0
2017-08-10 15:20:00,59.3,59.3,59.18,59.24,51631.0,48.9739,48.9739,48.8748,48.9244,51631.0
2017-08-10 15:30:00,59.24,59.26,59.17,59.18,67843.0,48.9244,48.9409,48.8666,48.8748,67843.0
2017-08-10 15:40:00,59.17,59.23,59.14,59.16,110973.0,48.8666,48.9161,48.8418,48.8583,110973.0
2017-08-10 15:50:00,59.16,59.22,59.12,59.15,179152.0,48.8583,48.9078,48.8253,48.85,179152.0
2017-08-11 09:30:00,59.16,59.33,59.04,59.08,99899.0,48.8583,48.9987,48.7592,48.7922,99899.0
2017-08-11 09:40:00,59.08,59.22,59.02,59.06,39376.0,48.7922,48.9078,48.7427,48.7757,39376.0
2017-08-11 09:50:00,59.07,59.14,58.87,58.89,63476.0,48.784,48.8418,48.6188,48.6353,63476.0
2017-08-11 10:00:00,58.88,59.08,58.85,59.07,66822.0,48.6271,48.7922,48.6023,48.784,66822.0
2017-08-11 10:10:00,59.07,59.1,58.96,58.99,45289.0,48.784,48.8087,48.6931,48.7179,45289.0
2017-08-11 10:20:00,58.99,59.03,58.95,58.98,35378.0,48.7179,48.7509,48.6849,48.7096,35378.0
2017-08-11 10:30:00,58.99,59.06,58.93,58.96,38175.0,48.7179,48.7757,48.6683,48.6931,38175.0
2017-08-11 10:40:00,58.96,59.08,58.94,59.01,62003.0,48.6931,48.7922,48.6766,48.7344,62003.0
2017-08-11 10:50:00,59.01,59.03,58.96,59.01,47326.0,48.7344,48.7509,48.6931,48.7344,47326.0
2017-08-11 11:00:00,59.0,59.06,58.98,58.99,42120.0,48.7262,48.7757,48.7096,48.7179,42120.0
2017-08-11 11:10:00,58.99,59.0,58.9,58.91,47740.0,48.7179,48.7262,48.6436,48.6518,47740.0
2017-08-11 11:20:00,58.9,58.97,58.86,58.88,57888.0,48.6436,48.7014,48.6105,48.6271,57888.0
2017-08-11 11:30:00,58.87,58.92,58.86,58.89,33525.0,48.6188,48.6601,48.6105,48.6353,33525.0
2017-08-11 11:40:00,58.89,59.0,58.87,58.95,52083.0,48.6353,48.7262,48.6188,48.6849,52083.0
2017-08-11 11:50:00,58.94,59.01,58.93,58.93,41321.0,48.6766,48.7344,48.6683,48.6683,41321.0
2017-08-11 12:00:00,58.93,58.95,58.89,58.95,38717.0,48.6683,48.6849,48.6353,48.6849,38717.0
2017-08-11 12:10:00,58.95,58.98,58.93,58.94,38225.0,48.6849,48.7096,48.6683,48.6766,38225.0
2017-08-11 12:20:00,58.94,58.95,58.87,58.91,33869.0,48.6766,48.6849,48.6188,48.6518,33869.0
2017-08-11 12:30:00,58.91,58.96,58.9,58.94,30957.0,48.6518,48.6931,48.6436,48.6766,30957.0
2017-08-11 12:40:00,58.94,58.97,58.87,58.88,34611.0,48.6766,48.7014,48.6188,48.6271,34611.0
2017-08-11 12:50:00,58.88,58.89,58.76,58.78,33629.0,48.6271,48.6353,48.5279,48.5445,33629.0
2017-08-11 13:00:00,58.78,58.88,58.75,58.87,36682.0,48.5445,48.6271,48.5197,48.6188,36682.0
2017-08-11 13:10:00,58.87,58.9,58.83,58.88,36588.0,48.6188,48.6436,48.5858,48.6271,36588.0
2017-08-11 13:20:00,58.88,58.97,58.87,58.92,44960.0,48.6271,48.7014,48.6188,48.6601,44960.0
2017-08-11 13:30:00,58.92,58.97,58.84,58.9,79665.0,48.6601,48.7014,48.594,48.6436,79665.0
2017-08-11 13:40:00,58.9,58.95,58.85,58.93,50368.0,48.6436,48.6849,48.6023,48.6683,50368.0
2017-08-11 13:50:00,58.94,58.98,58.91,58.95,31717.0,48.6766,48.7096,48.6518,48.6849,31717.0
2017-08-11 14:00:00,58.95,59.08,58.94,59.05,52654.0,48.6849,48.7922,48.6766,48.7675,52654.0
2017-08-11 14:10:00,59.05,59.16,59.03,59.11,40257.0,48.7675,48.8583,48.7509,48.817,40257.0
2017-08-11 14:20:00,59.12,59.13,59.05,59.08,44311.0,48.8253,48.8335,48.7675,48.7922,44311.0
2017-08-11 14:30:00,59.09,59.1,58.98,59.09,53895.0,48.8005,48.8087,48.7096,48.8005,53895.0
2017-08-11 14:40:00,59.09,59.18,59.08,59.14,72389.0,48.8005,48.8748,48.7922,48.8418,72389.0
2017-08-11 14:50:00,59.13,59.14,58.99,59.01,75232.0,48.8335,48.8418,48.7179,48.7344,75232.0
2017-08-11 15:00:00,59.0,59.06,58.99,58.99,36869.0,48.7262,48.7757,48.7179,48.7179,36869.0
2017-08-11 15:10:00,59.0,59.03,58.91,58.94,54811.0,48.7262,48.7509,48.6518,48.6766,54811.0
2017-08-11 15:20:00,58.94,59.02,58.91,59.01,54295.0,48.6766,48.7427,48.6518,48.7344,54295.0
2017-08-11 15:30:00,59.01,59.02,58.95,59.0,166072.0,48.7344,48.7427,48.6849,48.7262,166072.0
2017-08-11 15:40:00,59.01,59.01,58.98,59.0,97649.0,48.7344,48.7344,48.7096,48.7262,97649.0
2017-08-11 15:50:00,59.0,59.03,58.88,58.89,239322.0,48.7262,48.7509,48.6271,48.6353,239322.0
2017-08-14 09:30:00,59.22,59.65,59.22,59.59,66064.0,48.9078,49.263,48.9078,49.2134,66064.0
2017-08-14 09:40:00,59.55,59.75,59.54,59.71,47885.0,49.1804,49.3456,49.1721,49.3125,47885.0
2017-08-14 09:50:00,59.72,59.81,59.61,59.63,139783.0,49.3208,49.3951,49.2299,49.2465,139783.0
2017-08-14 10:00:00,59.62,59.67,59.56,59.57,49541.0,49.2382,49.2795,49.1886,49.1969,49541.0
2017-08-14 10:10:00,59.56,59.58,59.36,59.42,54818.0,49.1886,49.2052,49.0235,49.073,54818.0
2017-08-14 10:20:00,59.42,59.49,59.41,59.48,27940.0,49.073,49.1308,49.0648,49.1226,27940.0
2017-08-14 10:30:00,59.5,59.52,59.46,59.48,31622.0,49.1391,49.1556,49.1061,49.1226,31622.0
2017-08-14 10:40:00,59.48,59.58,59.48,59.51,18351.0,49.1226,49.2052,49.1226,49.1474,18351.0
2017-08-14 10:50:00,59.52,59.57,59.51,59.57,12086.0,49.1556,49.1969,49.1474,49.1969,12086.0
2017-08-14 11:00:00,59.57,59.68,59.57,59.67,30450.0,49.1969,49.2877,49.1969,49.2795,30450.0
2017-08-14 11:10:00,59.67,59.67,59.53,59.56,22576.0,49.2795,49.2795,49.1639,49.1886,22576.0
2017-08-14 11:20:00,59.55,59.63,59.52,59.62,15378.0,49.1804,49.2465,49.1556,49.2382,15378.0
2017-08-14 11:30:00,59.63,59.71,59.63,59.65,16988.0,49.2465,49.3125,49.2465,49.263,16988.0
2017-08-14 11:40:00,59.66,59.77,59.65,59.73,26707.0,49.2712,49.3621,49.263,49.329,26707.0
2017-08-14 11:50:00,59.72,59.76,59.71,59.72,24109.0,49.3208,49.3538,49.3125,49.3208,24109.0
2017-08-14 12:00:00,59.72,59.84,59.72,59.84,19500.0,49.3208,49.4199,49.3208,49.4199,19500.0
2017-08-14 12:10:00,59.84,59.85,59.73,59.75,15146.0,49.4199,49.4281,49.329,49.3456,15146.0
2017-08-14 12:20:00,59.75,59.79,59.71,59.74,25449.0,49.3456,49.3786,49.3125,49.3373,25449.0
2017-08-14 12:30:00,59.71,59.72,59.66,59.7,31963.0,49.3125,49.3208,49.2712,49.3043,31963.0
2017-08-14 12:40:00,59.69,59.69,59.64,59.68,18672.0,49.296,49.296,49.2547,49.2877,18672.0
2017-08-14 12:50:00,59.68,59.7,59.61,59.62,22403.0,49.2877,49.3043,49.2299,49.2382,22403.0
2017-08-14 13:00:00,59.62,59.66,59.59,59.64,25209.0,49.2382,49.2712,49.2134,49.2547,25209.0
2017-08-14 13:10:00,59.64,59.64,59.56,59.56,13213.0,49.2547,49.2547,49.1886,49.1886,13213.0
2017-08-14 13:20:00,59.57,59.58,59.52,59.55,20306.0,49.1969,49.2052,49.1556,49.1804,20306.0
2017-08-14 13:30:00,59.55,59.58,59.51,59.57,19995.0,49.1804,49.2052,49.1474,49.1969,19995.0
2017-08-14 13:40:00,59.57,59.6,59.56,59.58,12976.0,49.1969,49.2217,49.1886,49.2052,12976.0
2017-08-14 13:50:00,59.58,59.67,59.57,59.67,26969.0,49.2052,49.2795,49.1969,49.2795,26969.0
2017-08-14 14:00:00,59.68,59.68,59.62,59.62,14625.0,49.2877,49.2877,49.2382,49.2382,14625.0
2017-08-14 14:10:00,59.62,59.63,59.58,59.62,25245.0,49.2382,49.2465,49.2052,49.2382,25245.0
2017-08-14 14:20:00,59.62,59.67,59.61,59.65,10680.0,49.2382,49.2795,49.2299,49.263,10680.0
2017-08-14 14:30:00,59.64,59.65,59.63,59.65,10773.0,49.2547,49.263,49.2465,49.263,10773.0
2017-08-14 14:40:00,59.65,59.66,59.57,59.59,17066.0,49.263,49.2712,49.1969,49.2134,17066.0
2017-08-14 14:50:00,59.59,59.61,59.54,59.59,31274.0,49.2134,49.2299,49.1721,49.2134,31274.0
2017-08-14 15:00:00,59.6,59.6,59.55,59.57,44754.0,49.2217,49.2217,49.1804,49.1969,44754.0
2017-08-14 15:10:00,59.56,59.64,59.55,59.61,35327.0,49.1886,49.2547,49.1804,49.2299,35327.0
2017-08-14 15:20:00,59.61,59.66,59.6,59.66,23468.0,49.2299,49.2712,49.2217,49.2712,23468.0
2017-08-14 15:30:00,59.67,59.7,59.61,59.61,36153.0,49.2795,49.3043,49.2299,49.2299,36153.0
2017-08-14 15:40:00,59.61,59.66,59.6,59.65,42124.0,49.2299,49.2712,49.2217,49.263,42124.0
2017-08-14 15:50:00,59.65,59.68,59.57,59.61,200863.0,49.263,49.2877,49.1969,49.2299,200863.0
2017-08-15 09:30:00,59.6,59.67,59.34,59.46,58547.0,49.2217,49.2795,49.007,49.1061,58547.0
2017-08-15 09:40:00,59.49,59.53,59.4,59.47,37166.0,49.1308,49.1639,49.0565,49.1143,37166.0
2017-08-15 09:50:00,59.46,59.6,59.46,59.56,48118.0,49.1061,49.2217,49.1061,49.1886,48118.0
2017-08-15 10:00:00,59.55,59.56,59.42,59.46,26115.0,49.1804,49.1886,49.073,49.1061,26115.0
2017-08-15 10:10:00,59.47,59.51,59.44,59.49,23171.0,49.1143,49.1474,49.0895,49.1308,23171.0
2017-08-15 10:20:00,59.49,59.5,59.41,59.44,45368.0,49.1308,49.1391,49.0648,49.0895,45368.0
2017-08-15 10:30:00,59.43,59.47,59.34,59.42,28311.0,49.0813,49.1143,49.007,49.073,28311.0
2017-08-15 10:40:00,59.42,59.51,59.4,59.48,20654.0,49.073,49.1474,49.0565,49.1226,20654.0
2017-08-15 10:50:00,59.48,59.56,59.46,59.51,27331.0,49.1226,49.1886,49.1061,49.1474,27331.0
2017-08-15 11:00:00,59.49,59.54,59.47,59.48,22683.0,49.1308,49.1721,49.1143,49.1226,22683.0
2017-08-15 11:10:00,59.48,59.52,59.46,59.49,16197.0,49.1226,49.1556,49.1061,49.1308,16197.0
2017-08-15 11:20:00,59.49,59.64,59.47,59.64,44175.0,49.1308,49.2547,49.1143,49.2547,44175.0
2017-08-15 11:30:00,59.64,59.64,59.55,59.57,16606.0,49.2547,49.2547,49.1804,49.1969,16606.0
2017-08-15 11:40:00,59.57,59.57,59.47,59.49,12691.0,49.1969,49.1969,49.1143,49.1308,12691.0
2017-08-15 11:50:00,59.48,59.52,59.45,59.51,35278.0,49.1226,49.1556,49.0978,49.1474,35278.0
2017-08-15 12:00:00,59.54,59.57,59.52,59.55,14528.0,49.1721,49.1969,49.1556,49.1804,14528.0
2017-08-15 12:10:00,59.55,59.62,59.54,59.61,31507.0,49.1804,49.2382,49.1721,49.2299,31507.0
2017-08-15 12:20:00,59.6,59.61,59.54,59.57,14917.0,49.2217,49.2299,49.1721,49.1969,14917.0
2017-08-15 12:30:00,59.56,59.57,59.51,59.55,10197.0,49.1886,49.1969,49.1474,49.1804,10197.0
2017-08-15 12:40:00,59.54,59.56,59.53,59.55,20676.0,49.1721,49.1886,49.1639,49.1804,20676.0
2017-08-15 12:50:00,59.55,59.56,59.49,59.5,12579.0,49.1804,49.1886,49.1308,49.1391,12579.0
2017-08-15 13:00:00,59.49,59.5,59.42,59.48,21450.0,49.1308,49.1391,49.073,49.1226,21450.0
2017-08-15 13:10:00,59.48,59.56,59.47,59.56,15644.0,49.1226,49.1886,49.1143,49.1886,15644.0
2017-08-15 13:20:00,59.55,59.56,59.52,59.56,23428.0,49.1804,49.1886,49.1556,49.1886,23428.0
2017-08-15 13:30:00,59.55,59.59,59.55,59.58,10937.0,49.1804,49.2134,49.1804,49.2052,10937.0
2017-08-15 13:40:00,59.58,59.6,59.54,59.58,17999.0,49.2052,49.2217,49.1721,49.2052,17999.0
2017-08-15 13:50:00,59.59,59.6,59.54,59.55,12718.0,49.2134,49.2217,49.1721,49.1804,12718.0
2017-08-15 14:00:00,59.55,59.63,59.52,59.63,38821.0,49.1804,49.2465,49.1556,49.2465,38821.0
2017-08-15 14:10:00,59.63,59.63,59.57,59.59,20469.0,49.2465,49.2465,49.1969,49.2134,20469.0
2017-08-15 14:20:00,59.6,59.66,59.59,59.65,35050.0,49.2217,49.2712,49.2134,49.263,35050.0
2017-08-15 14:30:00,59.64,59.66,59.61,59.63,15852.0,49.2547,49.2712,49.2299,49.2465,15852.0
2017-08-15 14:40:00,59.64,59.65,59.55,59.58,108130.0,49.2547,49.263,49.1804,49.2052,108130.0
2017-08-15 14:50:00,59.58,59.59,59.53,59.55,56964.0,49.2052,49.2134,49.1639,49.1804,56964.0
2017-08-15 15:00:00,59.55,59.57,59.54,59.57,28331.0,49.1804,49.1969,49.1721,49.1969,28331.0
2017-08-15 15:10:00,59.57,59.61,59.53,59.6,30410.0,49.1969,49.2299,49.1639,49.2217,30410.0
2017-08-15 15:20:00,59.6,59.64,59.6,59.61,31182.0,49.2217,49.2547,49.2217,49.2299,31182.0
2017-08-15 15:30:00,59.61,59.61,59.53,59.55,36207.0,49.2299,49.2299,49.1639,49.1804,36207.0
2017-08-15 15:40:00,59.56,59.58,59.52,59.55,70306.0,49.1886,49.2052,49.1556,49.1804,70306.0
2017-08-15 15:50:00,59.55,59.56,59.39,59.42,251576.0,49.1804,49.1886,49.0482,49.073,251576.0
2017-08-16 09:30:00,59.63,59.68,59.47,59.67,53701.0,49.2465,49.2877,49.1143,49.2795,53701.0
2017-08-16 09:40:00,59.67,59.78,59.61,59.64,20476.0,49.2795,49.3703,49.2299,49.2547,20476.0
2017-08-16 09:50:00,59.65,59.74,59.64,59.72,24419.0,49.263,49.3373,49.2547,49.3208,24419.0
2017-08-16 10:00:00,59.73,59.89,59.68,59.89,36604.0,49.329,49.4612,49.2877,49.4612,36604.0
2017-08-16 10:10:00,59.89,59.93,59.82,59.87,41993.0,49.4612,49.4942,49.4034,49.4447,41993.0
2017-08-16 10:20:00,59.85,59.89,59.82,59.87,16981.0,49.4281,49.4612,49.4034,49.4447,16981.0
2017-08-16 10:30:00,59.87,59.89,59.7,59.71,41448.0,49.4447,49.4612,49.3043,49.3125,41448.0
2017-08-16 10:40:00,59.72,59.74,59.63,59.63,45436.0,49.3208,49.3373,49.2465,49.2465,45436.0
2017-08-16 10:50:00,59.63,59.69,59.62,59.69,37383.0,49.2465,49.296,49.2382,49.296,37383.0
2017-08-16 11:00:00,59.69,59.72,59.63,59.65,47221.0,49.296,49.3208,49.2465,49.263,47221.0
2017-08-16 11:10:00,59.65,59.73,59.63,59.64,29996.0,49.263,49.329,49.2465,49.2547,29996.0
2017-08-16 11:20:00,59.64,59.65,59.59,59.6,31205.0,49.2547,49.263,49.2134,49.2217,31205.0
2017-08-16 11:30:00,59.61,59.66,59.58,59.66,59966.0,49.2299,49.2712,49.2052,49.2712,59966.0
2017-08-16 11:40:00,59.65,59.67,59.59,59.62,37961.0,49.263,49.2795,49.2134,49.2382,37961.0
2017-08-16 11:50:00,59.61,59.62,59.57,59.57,21553.0,49.2299,49.2382,49.1969,49.1969,21553.0
2017-08-16 12:00:00,59.57,59.7,59.56,59.7,126926.0,49.1969,49.3043,49.1886,49.3043,126926.0
2017-08-16 12:10:00,59.7,59.73,59.65,59.65,42224.0,49.3043,49.329,49.263,49.263,42224.0
2017-08-16 12:20:00,59.65,59.66,59.57,59.6,29202.0,49.263,49.2712,49.1969,49.2217,29202.0
2017-08-16 12:30:00,59.6,59.61,59.57,59.57,32710.0,49.2217,49.2299,49.1969,49.1969,32710.0
2017-08-16 12:40:00,59.57,59.59,59.56,59.56,32396.0,49.1969,49.2134,49.1886,49.1886,32396.0
2017-08-16 12:50:00,59.56,59.57,59.53,59.55,21512.0,49.1886,49.1969,49.1639,49.1804,21512.0
2017-08-16 13:00:00,59.55,59.56,59.52,59.55,20607.0,49.1804,49.1886,49.1556,49.1804,20607.0
2017-08-16 13:10:00,59.54,59.58,59.47,59.55,75771.0,49.1721,49.2052,49.1143,49.1804,75771.0
2017-08-16 13:20:00,59.56,59.57,59.49,59.53,62850.0,49.1886,49.1969,49.1308,49.1639,62850.0
2017-08-16 13:30:00,59.52,59.53,59.45,59.51,33194.0,49.1556,49.1639,49.0978,49.1474,33194.0
2017-08-16 13:40:00,59.5,59.52,59.47,59.51,18773.0,49.1391,49.1556,49.1143,49.1474,18773.0
2017-08-16 13:50:00,59.52,59.56,59.5,59.55,25372.0,49.1556,49.1886,49.1391,49.1804,25372.0
2017-08-16 14:00:00,59.53,59.57,59.51,59.52,61917.0,49.1639,49.1969,49.1474,49.1556,61917.0
2017-08-16 14:10:00,59.51,59.53,59.46,59.47,49771.0,49.1474,49.1639,49.1061,49.1143,49771.0
2017-08-16 14:20:00,59.47,59.47,59.38,59.39,48276.0,49.1143,49.1143,49.04,49.0482,48276.0
2017-08-16 14:30:00,59.39,59.42,59.36,59.37,39482.0,49.0482,49.073,49.0235,49.0317,39482.0
2017-08-16 14:40:00,59.37,59.42,59.35,59.42,24481.0,49.0317,49.073,49.0152,49.073,24481.0
2017-08-16 14:50:00,59.42,59.47,59.4,59.42,18045.0,49.073,49.1143,49.0565,49.073,18045.0
2017-08-16 15:00:00,59.43,59.45,59.4,59.4,20311.0,49.0813,49.0978,49.0565,49.0565,20311.0
2017-08-16 15:10:00,59.4,59.42,59.37,59.37,40400.0,49.0565,49.073,49.0317,49.0317,40400.0
2017-08-16 15:20:00,59.37,59.38,59.34,59.35,36569.0,49.0317,49.04,49.007,49.0152,36569.0
2017-08-16 15:30:00,59.35,59.41,59.34,59.39,52743.0,49.0152,49.0648,49.007,49.0482,52743.0
2017-08-16 15:40:00,59.39,59.4,59.29,59.3,64273.0,49.0482,49.0565,48.9657,48.9739,64273.0
2017-08-16 15:50:00,59.29,59.33,59.27,59.33,181113.0,48.9657,48.9987,48.9491,48.9987,181113.0
2017-08-17 09:30:00,59.11,59.21,58.85,59.1,38660.0,48.817,48.8996,48.6023,48.8087,38660.0
2017-08-17 09:40:00,59.08,59.32,59.08,59.28,22708.0,48.7922,48.9904,48.7922,48.9574,22708.0
2017-08-17 09:50:00,59.28,59.28,59.11,59.13,16799.0,48.9574,48.9574,48.817,48.8335,16799.0
2017-08-17 10:00:00,59.13,59.19,59.09,59.1,20885.0,48.8335,48.8831,48.8005,48.8087,20885.0
2017-08-17 10:10:00,59.1,59.11,58.96,58.97,20589.0,48.8087,48.817,48.6931,48.7014,20589.0
2017-08-17 10:20:00,58.97,59.02,58.91,59.0,26184.0,48.7014,48.7427,48.6518,48.7262,26184.0
2017-08-17 10:30:00,59.0,59.09,59.0,59.04,25163.0,48.7262,48.8005,48.7262,48.7592,25163.0
2017-08-17 10:40:00,59.03,59.03,58.91,58.94,23581.0,48.7509,48.7509,48.6518,48.6766,23581.0
2017-08-17 10:50:00,58.93,59.13,58.9,59.08,22014.0,48.6683,48.8335,48.6436,48.7922,22014.0
2017-08-17 11:00:00,59.09,59.27,59.09,59.24,31603.0,48.8005,48.9491,48.8005,48.9244,31603.0
2017-08-17 11:10:00,59.25,59.25,59.1,59.1,26052.0,48.9326,48.9326,48.8087,48.8087,26052.0
2017-08-17 11:20:00,59.11,59.15,59.07,59.08,25347.0,48.817,48.85,48.784,48.7922,25347.0
2017-08-17 11:30:00,59.08,59.15,59.04,59.06,28043.0,48.7922,48.85,48.7592,48.7757,28043.0
2017-08-17 11:40:00,59.07,59.07,58.9,58.93,22203.0,48.784,48.784,48.6436,48.6683,22203.0
2017-08-17 11:50:00,58.94,58.98,58.89,58.93,15234.0,48.6766,48.7096,48.6353,48.6683,15234.0
2017-08-17 12:00:00,58.92,58.95,58.84,58.86,24343.0,48.6601,48.6849,48.594,48.6105,24343.0
2017-08-17 12:10:00,58.86,58.88,58.79,58.86,27139.0,48.6105,48.6271,48.5527,48.6105,27139.0
2017-08-17 12:20:00,58.86,58.86,58.77,58.81,20199.0,48.6105,48.6105,48.5362,48.5692,20199.0
2017-08-17 12:30:00,58.8,58.87,58.8,58.84,25323.0,48.561,48.6188,48.561,48.594,25323.0
2017-08-17 12:40:00,58.85,58.85,58.79,58.85,17905.0,48.6023,48.6023,48.5527,48.6023,17905.0
2017-08-17 12:50:00,58.85,58.85,58.71,58.73,27952.0,48.6023,48.6023,48.4867,48.5032,27952.0
2017-08-17 13:00:00,58.73,58.73,58.63,58.66,35278.0,48.5032,48.5032,48.4206,48.4454,35278.0
2017-08-17 13:10:00,58.67,58.69,58.61,58.66,41966.0,48.4536,48.4701,48.4041,48.4454,41966.0
2017-08-17 13:20:00,58.65,58.7,58.61,58.69,19083.0,48.4371,48.4784,48.4041,48.4701,19083.0
2017-08-17 13:30:00,58.69,58.79,58.68,58.76,30398.0,48.4701,48.5527,48.4619,48.5279,30398.0
2017-08-17 13:40:00,58.75,58.79,58.65,58.67,26137.0,48.5197,48.5527,48.4371,48.4536,26137.0
2017-08-17 13:50:00,58.66,58.73,58.64,58.73,20724.0,48.4454,48.5032,48.4288,48.5032,20724.0
2017-08-17 14:00:00,58.73,58.76,58.65,58.65,30130.0,48.5032,48.5279,48.4371,48.4371,30130.0
2017-08-17 14:10:00,58.67,58.68,58.6,58.64,52557.0,48.4536,48.4619,48.3958,48.4288,52557.0
2017-08-17 14:20:00,58.63,58.72,58.62,58.72,30080.0,48.4206,48.4949,48.4123,48.4949,30080.0
2017-08-17 14:30:00,58.71,58.71,58.65,58.66,42766.0,48.4867,48.4867,48.4371,48.4454,42766.0
2017-08-17 14:40:00,58.66,58.68,58.62,58.63,38100.0,48.4454,48.4619,48.4123,48.4206,38100.0
2017-08-17 14:50:00,58.64,58.69,58.61,58.68,25308.0,48.4288,48.4701,48.4041,48.4619,25308.0
2017-08-17 15:00:00,58.68,58.68,58.6,58.65,39386.0,48.4619,48.4619,48.3958,48.4371,39386.0
2017-08-17 15:10:00,58.64,58.66,58.52,58.55,36252.0,48.4288,48.4454,48.3297,48.3545,36252.0
2017-08-17 15:20:00,58.54,58.59,58.5,58.52,45154.0,48.3463,48.3876,48.3132,48.3297,45154.0
2017-08-17 15:30:00,58.52,58.57,58.47,58.49,50869.0,48.3297,48.371,48.2884,48.305,50869.0
2017-08-17 15:40:00,58.48,58.51,58.35,58.39,94542.0,48.2967,48.3215,48.1893,48.2224,94542.0
2017-08-17 15:50:00,58.38,58.39,58.28,58.3,189731.0,48.2141,48.2224,48.1315,48.1481,189731.0
2017-08-18 09:30:00,58.15,58.15,57.81,57.86,191864.0,48.0242,48.0242,47.7434,47.7847,191864.0
2017-08-18 09:40:00,57.86,58.13,57.86,58.05,30804.0,47.7847,48.0077,47.7847,47.9416,30804.0
2017-08-18 09:50:00,58.04,58.13,57.89,57.92,44430.0,47.9333,48.0077,47.8094,47.8342,44430.0
2017-08-18 10:00:00,57.93,58.26,57.93,58.14,55895.0,47.8425,48.115,47.8425,48.0159,55895.0
2017-08-18 10:10:00,58.15,58.18,58.07,58.13,29963.0,48.0242,48.0489,47.9581,48.0077,29963.0
2017-08-18 10:20:00,58.13,58.14,57.97,58.0,39552.0,48.0077,48.0159,47.8755,47.9003,39552.0
2017-08-18 10:30:00,58.0,58.07,57.96,58.07,34999.0,47.9003,47.9581,47.8673,47.9581,34999.0
2017-08-18 10:40:00,58.06,58.13,58.04,58.08,31012.0,47.9498,48.0077,47.9333,47.9664,31012.0
2017-08-18 10:50:00,58.08,58.11,58.04,58.07,46876.0,47.9664,47.9911,47.9333,47.9581,46876.0
2017-08-18 11:00:00,58.07,58.08,58.02,58.04,45836.0,47.9581,47.9664,47.9168,47.9333,45836.0
2017-08-18 11:10:00,58.05,58.16,58.03,58.16,61085.0,47.9416,48.0324,47.9251,48.0324,61085.0
2017-08-18 11:20:00,58.15,58.29,58.1,58.26,114980.0,48.0242,48.1398,47.9829,48.115,114980.0
2017-08-18 11:30:00,58.26,58.31,58.2,58.3,38956.0,48.115,48.1563,48.0655,48.1481,38956.0
2017-08-18 11:40:00,58.3,58.41,58.28,58.4,33372.0,48.1481,48.2389,48.1315,48.2306,33372.0
2017-08-18 11:50:00,58.41,58.47,58.38,58.39,21879.0,48.2389,48.2884,48.2141,48.2224,21879.0
2017-08-18 12:00:00,58.39,58.4,58.28,58.28,42535.0,48.2224,48.2306,48.1315,48.1315,42535.0
2017-08-18 12:10:00,58.28,58.36,58.28,58.32,30231.0,48.1315,48.1976,48.1315,48.1646,30231.0
2017-08-18 12:20:00,58.32,58.36,58.29,58.34,24782.0,48.1646,48.1976,48.1398,48.1811,24782.0
2017-08-18 12:30:00,58.34,58.41,58.34,58.37,21391.0,48.1811,48.2389,48.1811,48.2059,21391.0
2017-08-18 12:40:00,58.36,58.6,58.36,58.55,54673.0,48.1976,48.3958,48.1976,48.3545,54673.0
2017-08-18 12:50:00,58.54,58.55,58.41,58.42,42470.0,48.3463,48.3545,48.2389,48.2472,42470.0
2017-08-18 13:00:00,58.42,58.45,58.38,58.4,30546.0,48.2472,48.2719,48.2141,48.2306,30546.0
2017-08-18 13:10:00,58.41,58.43,58.31,58.31,26400.0,48.2389,48.2554,48.1563,48.1563,26400.0
2017-08-18 13:20:00,58.32,58.34,58.25,58.28,16378.0,48.1646,48.1811,48.1068,48.1315,16378.0
2017-08-18 13:30:00,58.27,58.33,58.22,58.24,20064.0,48.1233,48.1728,48.082,48.0985,20064.0
2017-08-18 13:40:00,58.23,58.25,58.17,58.2,33318.0,48.0902,48.1068,48.0407,48.0655,33318.0
2017-08-18 13:50:00,58.2,58.24,58.11,58.12,29666.0,48.0655,48.0985,47.9911,47.9994,29666.0
2017-08-18 14:00:00,58.13,58.17,58.12,58.17,28008.0,48.0077,48.0407,47.9994,48.0407,28008.0
2017-08-18 14:10:00,58.18,58.22,58.17,58.2,17362.0,48.0489,48.082,48.0407,48.0655,17362.0
2017-08-18 14:20:00,58.2,58.29,58.17,58.25,27923.0,48.0655,48.1398,48.0407,48.1068,27923.0
2017-08-18 14:30:00,58.26,58.28,58.21,58.22,22876.0,48.115,48.1315,48.0737,48.082,22876.0
2017-08-18 14:40:00,58.23,58.24,58.18,58.21,14394.0,48.0902,48.0985,48.0489,48.0737,14394.0
2017-08-18 14:50:00,58.2,58.22,58.19,58.19,26000.0,48.0655,48.082,48.0572,48.0572,26000.0
2017-08-18 15:00:00,58.19,58.28,58.17,58.27,29365.0,48.0572,48.1315,48.0407,48.1233,29365.0
2017-08-18 15:10:00,58.27,58.28,58.15,58.17,27171.0,48.1233,48.1315,48.0242,48.0407,27171.0
2017-08-18 15:20:00,58.16,58.21,58.11,58.19,48153.0,48.0324,48.0737,47.9911,48.0572,48153.0
2017-08-18 15:30:00,58.19,58.24,58.14,58.21,49348.0,48.0572,48.0985,48.0159,48.0737,49348.0
2017-08-18 15:40:00,58.21,58.21,58.11,58.12,66077.0,48.0737,48.0737,47.9911,47.9994,66077.0
2017-08-18 15:50:00,58.13,58.16,57.98,58.0,147109.0,48.0077,48.0324,47.8838,47.9003,147109.0
2017-08-21 09:30:00,58.01,58.14,57.83,58.12,34610.0,47.9085,48.0159,47.7599,47.9994,34610.0
2017-08-21 09:40:00,58.09,58.1,57.96,58.06,26213.0,47.9746,47.9829,47.8673,47.9498,26213.0
2017-08-21 09:50:00,58.05,58.05,57.89,57.91,28002.0,47.9416,47.9416,47.8094,47.826,28002.0
2017-08-21 10:00:00,57.9,58.04,57.82,58.03,42440.0,47.8177,47.9333,47.7516,47.9251,42440.0
2017-08-21 10:10:00,58.02,58.15,58.0,58.03,15455.0,47.9168,48.0242,47.9003,47.9251,15455.0
2017-08-21 10:20:00,58.03,58.06,57.96,58.05,30486.0,47.9251,47.9498,47.8673,47.9416,30486.0
2017-08-21 10:30:00,58.05,58.14,57.99,58.0,43067.0,47.9416,48.0159,47.892,47.9003,43067.0
2017-08-21 10:40:00,58.0,58.07,57.99,58.05,26526.0,47.9003,47.9581,47.892,47.9416,26526.0
2017-08-21 10:50:00,58.04,58.17,58.04,58.16,23059.0,47.9333,48.0407,47.9333,48.0324,23059.0
2017-08-21 11:00:00,58.18,58.18,58.12,58.16,25481.0,48.0489,48.0489,47.9994,48.0324,25481.0
2017-08-21 11:10:00,58.15,58.24,58.15,58.2,16719.0,48.0242,48.0985,48.0242,48.0655,16719.0
2017-08-21 11:20:00,58.2,58.21,58.14,58.14,15591.0,48.0655,48.0737,48.0159,48.0159,15591.0
2017-08-21 11:30:00,58.14,58.18,58.09,58.13,20016.0,48.0159,48.0489,47.9746,48.0077,20016.0
2017-08-21 11:40:00,58.13,58.2,58.09,58.19,24439.0,48.0077,48.0655,47.9746,48.0572,24439.0
2017-08-21 11:50:00,58.2,58.21,58.09,58.1,18717.0,48.0655,48.0737,47.9746,47.9829,18717.0
2017-08-21 12:00:00,58.09,58.12,58.06,58.1,19219.0,47.9746,47.9994,47.9498,47.9829,19219.0
2017-08-21 12:10:00,58.1,58.11,58.04,58.05,13412.0,47.9829,47.9911,47.9333,47.9416,13412.0
2017-08-21 12:20:00,58.05,58.15,58.03,58.13,28652.0,47.9416,48.0242,47.9251,48.0077,28652.0
2017-08-21 12:30:00,58.14,58.17,58.11,58.13,14534.0,48.0159,48.0407,47.9911,48.0077,14534.0
2017-08-21 12:40:00,58.13,58.14,58.06,58.08,18364.0,48.0077,48.0159,47.9498,47.9664,18364.0
2017-08-21 12:50:00,58.08,58.12,58.06,58.12,15628.0,47.9664,47.9994,47.9498,47.9994,15628.0
2017-08-21 13:00:00,58.12,58.14,58.09,58.09,16725.0,47.9994,48.0159,47.9746,47.9746,16725.0
2017-08-21 13:10:00,58.1,58.13,58.07,58.13,15968.0,47.9829,48.0077,47.9581,48.0077,15968.0
2017-08-21 13:20:00,58.12,58.14,58.11,58.11,12496.0,47.9994,48.0159,47.9911,47.9911,12496.0
2017-08-21 13:30:00,58.11,58.13,58.07,58.1,17395.0,47.9911,48.0077,47.9581,47.9829,17395.0
2017-08-21 13:40:00,58.09,58.1,58.06,58.07,20755.0,47.9746,47.9829,47.9498,47.9581,20755.0
2017-08-21 13:50:00,58.08,58.11,58.03,58.06,15491.0,47.9664,47.9911,47.9251,47.9498,15491.0
2017-08-21 14:00:00,58.06,58.12,58.04,58.12,19240.0,47.9498,47.9994,47.9333,47.9994,19240.0
2017-08-21 14:10:00,58.12,58.12,57.99,58.0,24414.0,47.9994,47.9994,47.892,47.9003,24414.0
2017-08-21 14:20:00,58.0,58.04,57.97,58.01,28616.0,47.9003,47.9333,47.8755,47.9085,28616.0
2017-08-21 14:30:00,58.02,58.03,57.97,57.98,10954.0,47.9168,47.9251,47.8755,47.8838,10954.0
2017-08-21 14:40:00,57.98,58.02,57.97,58.0,21816.0,47.8838,47.9168,47.8755,47.9003,21816.0
2017-08-21 14:50:00,58.0,58.01,57.98,57.99,37756.0,47.9003,47.9085,47.8838,47.892,37756.0
2017-08-21 15:00:00,57.99,57.99,57.93,57.95,21907.0,47.892,47.892,47.8425,47.859,21907.0
2017-08-21 15:10:00,57.95,57.98,57.94,57.97,29277.0,47.859,47.8838,47.8507,47.8755,29277.0
2017-08-21 15:20:00,57.97,58.07,57.97,58.07,35662.0,47.8755,47.9581,47.8755,47.9581,35662.0
2017-08-21 15:30:00,58.06,58.1,58.05,58.05,31341.0,47.9498,47.9829,47.9416,47.9416,31341.0
2017-08-21 15:40:00,58.05,58.07,58.01,58.03,47195.0,47.9416,47.9581,47.9085,47.9251,47195.0
2017-08-21 15:50:00,58.03,58.05,58.0,58.01,193888.0,47.9251,47.9416,47.9003,47.9085,193888.0
2017-08-22 09:30:00,58.23,58.34,58.1,58.34,59659.0,48.0902,48.1811,47.9829,48.1811,59659.0
2017-08-22 09:40:00,58.35,58.35,58.25,58.29,29553.0,48.1893,48.1893,48.1068,48.1398,29553.0
2017-08-22 09:50:00,58.3,58.44,58.3,58.33,18941.0,48.1481,48.2637,48.1481,48.1728,18941.0
2017-08-22 10:00:00,58.32,58.46,58.31,58.44,36884.0,48.1646,48.2802,48.1563,48.2637,36884.0
2017-08-22 10:10:00,58.44,58.5,58.4,58.47,38240.0,48.2637,48.3132,48.2306,48.2884,38240.0
2017-08-22 10:20:00,58.48,58.58,58.47,58.52,53622.0,48.2967,48.3793,48.2884,48.3297,53622.0
2017-08-22 10:30:00,58.52,58.62,58.52,58.59,32188.0,48.3297,48.4123,48.3297,48.3876,32188.0
2017-08-22 10:40:00,58.58,58.68,58.56,58.65,27196.0,48.3793,48.4619,48.3628,48.4371,27196.0
2017-08-22 10:50:00,58.64,58.67,58.63,58.66,19705.0,48.4288,48.4536,48.4206,48.4454,19705.0
2017-08-22 11:00:00,58.66,58.68,58.59,58.61,24645.0,48.4454,48.4619,48.3876,48.4041,24645.0
2017-08-22 11:10:00,58.6,58.7,58.57,58.67,35618.0,48.3958,48.4784,48.371,48.4536,35618.0
2017-08-22 11:20:00,58.68,58.73,58.65,58.73,31856.0,48.4619,48.5032,48.4371,48.5032,31856.0
2017-08-22 11:30:00,58.73,58.81,58.71,58.71,84864.0,48.5032,48.5692,48.4867,48.4867,84864.0
2017-08-22 11:40:00,58.71,58.74,58.67,58.71,51608.0,48.4867,48.5114,48.4536,48.4867,51608.0
2017-08-22 11:50:00,58.71,58.71,58.66,58.67,17600.0,48.4867,48.4867,48.4454,48.4536,17600.0
2017-08-22 12:00:00,58.66,58.68,58.62,58.63,32665.0,48.4454,48.4619,48.4123,48.4206,32665.0
2017-08-22 12:10:00,58.63,58.71,58.62,58.71,82777.0,48.4206,48.4867,48.4123,48.4867,82777.0
2017-08-22 12:20:00,58.72,58.78,58.69,58.77,52132.0,48.4949,48.5445,48.4701,48.5362,52132.0
2017-08-22 12:30:00,58.78,58.78,58.71,58.71,14632.0,48.5445,48.5445,48.4867,48.4867,14632.0
2017-08-22 12:40:00,58.72,58.73,58.7,58.73,19326.0,48.4949,48.5032,48.4784,48.5032,19326.0
2017-08-22 12:50:00,58.74,58.78,58.74,58.77,30514.0,48.5114,48.5445,48.5114,48.5362,30514.0
2017-08-22 13:00:00,58.77,58.84,58.77,58.81,27472.0,48.5362,48.594,48.5362,48.5692,27472.0
2017-08-22 13:10:00,58.8,58.82,58.79,58.8,25945.0,48.561,48.5775,48.5527,48.561,25945.0
2017-08-22 13:20:00,58.8,58.83,58.79,58.8,25914.0,48.561,48.5858,48.5527,48.561,25914.0
2017-08-22 13:30:00,58.81,58.82,58.73,58.8,58161.0,48.5692,48.5775,48.5032,48.561,58161.0
2017-08-22 13:40:00,58.79,58.87,58.79,58.82,24470.0,48.5527,48.6188,48.5527,48.5775,24470.0
2017-08-22 13:50:00,58.83,58.86,58.78,58.85,30458.0,48.5858,48.6105,48.5445,48.6023,30458.0
2017-08-22 14:00:00,58.84,58.85,58.78,58.78,36210.0,48.594,48.6023,48.5445,48.5445,36210.0
2017-08-22 14:10:00,58.79,58.83,58.77,58.81,33634.0,48.5527,48.5858,48.5362,48.5692,33634.0
2017-08-22 14:20:00,58.82,58.86,58.82,58.84,77869.0,48.5775,48.6105,48.5775,48.594,77869.0
2017-08-22 14:30:00,58.84,58.9,58.83,58.88,17968.0,48.594,48.6436,48.5858,48.6271,17968.0
2017-08-22 14:40:00,58.89,58.89,58.85,58.86,25547.0,48.6353,48.6353,48.6023,48.6105,25547.0
2017-08-22 14:50:00,58.86,58.9,58.85,58.87,30126.0,48.6105,48.6436,48.6023,48.6188,30126.0
2017-08-22 15:00:00,58.88,58.88,58.84,58.87,31826.0,48.6271,48.6271,48.594,48.6188,31826.0
2017-08-22 15:10:00,58.87,58.88,58.85,58.86,49692.0,48.6188,48.6271,48.6023,48.6105,49692.0
2017-08-22 15:20:00,58.87,58.88,58.8,58.81,44954.0,48.6188,48.6271,48.561,48.5692,44954.0
2017-08-22 15:30:00,58.8,58.84,58.78,58.82,59397.0,48.561,48.594,48.5445,48.5775,59397.0
2017-08-22 15:40:00,58.82,58.91,58.81,58.85,91330.0,48.5775,48.6518,48.5692,48.6023,91330.0
2017-08-22 15:50:00,58.86,58.87,58.79,58.83,210733.0,48.6105,48.6188,48.5527,48.5858,210733.0
2017-08-23 09:30:00,58.57,58.83,58.51,58.83,36685.0,48.371,48.5858,48.3215,48.5858,36685.0
2017-08-23 09:40:00,58.81,58.82,58.62,58.69,31100.0,48.5692,48.5775,48.4123,48.4701,31100.0
2017-08-23 09:50:00,58.69,58.71,58.62,58.63,36359.0,48.4701,48.4867,48.4123,48.4206,36359.0
2017-08-23 10:00:00,58.62,58.65,58.52,58.54,38417.0,48.4123,48.4371,48.3297,48.3463,38417.0
2017-08-23 10:10:00,58.56,58.57,58.52,58.57,26093.0,48.3628,48.371,48.3297,48.371,26093.0
2017-08-23 10:20:00,58.57,58.58,58.51,58.57,37634.0,48.371,48.3793,48.3215,48.371,37634.0
2017-08-23 10:30:00,58.58,58.69,58.54,58.68,38753.0,48.3793,48.4701,48.3463,48.4619,38753.0
2017-08-23 10:40:00,58.68,58.7,58.64,58.69,31360.0,48.4619,48.4784,48.4288,48.4701,31360.0
2017-08-23 10:50:00,58.68,58.72,58.66,58.67,30289.0,48.4619,48.4949,48.4454,48.4536,30289.0
2017-08-23 11:00:00,58.66,58.7,58.63,58.64,21043.0,48.4454,48.4784,48.4206,48.4288,21043.0
2017-08-23 11:10:00,58.65,58.65,58.55,58.59,25563.0,48.4371,48.4371,48.3545,48.3876,25563.0
2017-08-23 11:20:00,58.59,58.61,58.53,58.6,24950.0,48.3876,48.4041,48.338,48.3958,24950.0
2017-08-23 11:30:00,58.61,58.66,58.54,58.65,28222.0,48.4041,48.4454,48.3463,48.4371,28222.0
2017-08-23 11:40:00,58.65,58.73,58.65,58.71,18895.0,48.4371,48.5032,48.4371,48.4867,18895.0
2017-08-23 11:50:00,58.72,58.74,58.67,58.67,27041.0,48.4949,48.5114,48.4536,48.4536,27041.0
2017-08-23 12:00:00,58.67,58.72,58.66,58.72,14476.0,48.4536,48.4949,48.4454,48.4949,14476.0
2017-08-23 12:10:00,58.71,58.72,58.69,58.69,13521.0,48.4867,48.4949,48.4701,48.4701,13521.0
2017-08-23 12:20:00,58.69,58.72,58.68,58.68,15730.0,48.4701,48.4949,48.4619,48.4619,15730.0
2017-08-23 12:30:00,58.68,58.68,58.6,58.63,33959.0,48.4619,48.4619,48.3958,48.4206,33959.0
2017-08-23 12:40:00,58.62,58.63,58.57,58.58,13982.0,48.4123,48.4206,48.371,48.3793,13982.0
2017-08-23 12:50:00,58.57,58.59,58.54,58.55,23784.0,48.371,48.3876,48.3463,48.3545,23784.0
2017-08-23 13:00:00,58.55,58.58,58.54,58.57,41117.0,48.3545,48.3793,48.3463,48.371,41117.0
2017-08-23 13:10:00,58.56,58.56,58.47,58.51,26103.0,48.3628,48.3628,48.2884,48.3215,26103.0
2017-08-23 13:20:00,58.52,58.55,58.48,58.52,35064.0,48.3297,48.3545,48.2967,48.3297,35064.0
2017-08-23 13:30:00,58.53,58.53,58.47,58.47,44336.0,48.338,48.338,48.2884,48.2884,44336.0
2017-08-23 13:40:00,58.47,58.51,58.45,58.46,36986.0,48.2884,48.3215,48.2719,48.2802,36986.0
2017-08-23 13:50:00,58.45,58.46,58.42,58.43,33738.0,48.2719,48.2802,48.2472,48.2554,33738.0
2017-08-23 14:00:00,58.43,58.46,58.41,58.44,31623.0,48.2554,48.2802,48.2389,48.2637,31623.0
2017-08-23 14:10:00,58.44,58.46,58.42,58.43,31790.0,48.2637,48.2802,48.2472,48.2554,31790.0
2017-08-23 14:20:00,58.43,58.45,58.39,58.4,56850.0,48.2554,48.2719,48.2224,48.2306,56850.0
2017-08-23 14:30:00,58.39,58.41,58.34,58.35,57717.0,48.2224,48.2389,48.1811,48.1893,57717.0
2017-08-23 14:40:00,58.36,58.41,58.34,58.4,32454.0,48.1976,48.2389,48.1811,48.2306,32454.0
2017-08-23 14:50:00,58.39,58.41,58.39,58.4,39231.0,48.2224,48.2389,48.2224,48.2306,39231.0
2017-08-23 15:00:00,58.4,58.43,58.38,58.42,19384.0,48.2306,48.2554,48.2141,48.2472,19384.0
2017-08-23 15:10:00,58.42,58.43,58.39,58.4,30363.0,48.2472,48.2554,48.2224,48.2306,30363.0
2017-08-23 15:20:00,58.4,58.45,58.38,58.42,33909.0,48.2306,48.2719,48.2141,48.2472,33909.0
2017-08-23 15:30:00,58.43,58.44,58.39,58.4,59736.0,48.2554,48.2637,48.2224,48.2306,59736.0
2017-08-23 15:40:00,58.39,58.42,58.38,58.41,151066.0,48.2224,48.2472,48.2141,48.2389,151066.0
2017-08-23 15:50:00,58.41,58.46,58.41,58.44,239920.0,48.2389,48.2802,48.2389,48.2637,239920.0
2017-08-24 09:30:00,58.51,58.59,58.36,58.42,29680.0,48.3215,48.3876,48.1976,48.2472,29680.0
2017-08-24 09:40:00,58.42,58.51,58.4,58.47,24021.0,48.2472,48.3215,48.2306,48.2884,24021.0
2017-08-24 09:50:00,58.46,58.47,58.34,58.36,24788.0,48.2802,48.2884,48.1811,48.1976,24788.0
2017-08-24 10:00:00,58.38,58.41,58.29,58.32,23387.0,48.2141,48.2389,48.1398,48.1646,23387.0
2017-08-24 10:10:00,58.33,58.42,58.32,58.41,15117.0,48.1728,48.2472,48.1646,48.2389,15117.0
2017-08-24 10:20:00,58.42,58.46,58.42,58.43,11308.0,48.2472,48.2802,48.2472,48.2554,11308.0
2017-08-24 10:30:00,58.44,58.55,58.44,58.51,15455.0,48.2637,48.3545,48.2637,48.3215,15455.0
2017-08-24 10:40:00,58.52,58.52,58.48,58.49,13232.0,48.3297,48.3297,48.2967,48.305,13232.0
2017-08-24 10:50:00,58.48,58.51,58.45,58.48,14077.0,48.2967,48.3215,48.2719,48.2967,14077.0
2017-08-24 11:00:00,58.49,58.57,58.47,58.56,15039.0,48.305,48.371,48.2884,48.3628,15039.0
2017-08-24 11:10:00,58.57,58.59,58.48,58.56,25562.0,48.371,48.3876,48.2967,48.3628,25562.0
2017-08-24 11:20:00,58.55,58.57,58.44,58.45,43344.0,48.3545,48.371,48.2637,48.2719,43344.0
2017-08-24 11:30:00,58.45,58.46,58.36,58.36,20394.0,48.2719,48.2802,48.1976,48.1976,20394.0
2017-08-24 11:40:00,58.36,58.41,58.36,58.4,34999.0,48.1976,48.2389,48.1976,48.2306,34999.0
2017-08-24 11:50:00,58.4,58.41,58.37,58.4,29904.0,48.2306,48.2389,48.2059,48.2306,29904.0
2017-08-24 12:00:00,58.41,58.41,58.38,58.38,20184.0,48.2389,48.2389,48.2141,48.2141,20184.0
2017-08-24 12:10:00,58.39,58.4,58.33,58.34,30509.0,48.2224,48.2306,48.1728,48.1811,30509.0
2017-08-24 12:20:00,58.34,58.36,58.31,58.34,11263.0,48.1811,48.1976,48.1563,48.1811,11263.0
2017-08-24 12:30:00,58.35,58.36,58.29,58.32,27278.0,48.1893,48.1976,48.1398,48.1646,27278.0
2017-08-24 12:40:00,58.32,58.35,58.31,58.32,16382.0,48.1646,48.1893,48.1563,48.1646,16382.0
2017-08-24 12:50:00,58.32,58.33,58.29,58.29,8191.0,48.1646,48.1728,48.1398,48.1398,8191.0
2017-08-24 13:00:00,58.3,58.33,58.29,58.3,19643.0,48.1481,48.1728,48.1398,48.1481,19643.0
2017-08-24 13:10:00,58.3,58.4,58.3,58.37,17104.0,48.1481,48.2306,48.1481,48.2059,17104.0
2017-08-24 13:20:00,58.38,58.39,58.36,58.37,19713.0,48.2141,48.2224,48.1976,48.2059,19713.0
2017-08-24 13:30:00,58.37,58.37,58.31,58.32,18004.0,48.2059,48.2059,48.1563,48.1646,18004.0
2017-08-24 13:40:00,58.32,58.34,58.29,58.32,15193.0,48.1646,48.1811,48.1398,48.1646,15193.0
2017-08-24 13:50:00,58.33,58.33,58.31,58.32,12419.0,48.1728,48.1728,48.1563,48.1646,12419.0
2017-08-24 14:00:00,58.32,58.33,58.27,58.27,24780.0,48.1646,48.1728,48.1233,48.1233,24780.0
2017-08-24 14:10:00,58.27,58.27,58.22,58.26,18729.0,48.1233,48.1233,48.082,48.115,18729.0
2017-08-24 14:20:00,58.26,58.27,58.23,58.24,37978.0,48.115,48.1233,48.0902,48.0985,37978.0
2017-08-24 14:30:00,58.23,58.26,58.22,58.22,20583.0,48.0902,48.115,48.082,48.082,20583.0
2017-08-24 14:40:00,58.23,58.23,58.2,58.21,19454.0,48.0902,48.0902,48.0655,48.0737,19454.0
2017-08-24 14:50:00,58.2,58.23,58.2,58.23,35213.0,48.0655,48.0902,48.0655,48.0902,35213.0
2017-08-24 15:00:00,58.23,58.24,58.18,58.18,23379.0,48.0902,48.0985,48.0489,48.0489,23379.0
2017-08-24 15:10:00,58.18,58.19,58.12,58.18,35461.0,48.0489,48.0572,47.9994,48.0489,35461.0
2017-08-24 15:20:00,58.18,58.21,58.16,58.19,34205.0,48.0489,48.0737,48.0324,48.0572,34205.0
2017-08-24 15:30:00,58.19,58.19,58.08,58.1,82790.0,48.0572,48.0572,47.9664,47.9829,82790.0
2017-08-24 15:40:00,58.1,58.12,58.04,58.04,68731.0,47.9829,47.9994,47.9333,47.9333,68731.0
2017-08-24 15:50:00,58.04,58.04,57.99,58.02,190011.0,47.9333,47.9333,47.892,47.9168,190011.0
2017-08-25 09:30:00,58.39,58.43,58.28,58.39,23487.0,48.2224,48.2554,48.1315,48.2224,23487.0
2017-08-25 09:40:00,58.4,58.56,58.39,58.53,13707.0,48.2306,48.3628,48.2224,48.338,13707.0
2017-08-25 09:50:00,58.53,58.69,58.53,58.58,15939.0,48.338,48.4701,48.338,48.3793,15939.0
2017-08-25 10:00:00,58.57,58.69,58.55,58.66,15844.0,48.371,48.4701,48.3545,48.4454,15844.0
2017-08-25 10:10:00,58.64,58.73,58.61,58.68,11561.0,48.4288,48.5032,48.4041,48.4619,11561.0
2017-08-25 10:20:00,58.68,58.69,58.53,58.62,18278.0,48.4619,48.4701,48.338,48.4123,18278.0
2017-08-25 10:30:00,58.62,58.62,58.48,58.52,22203.0,48.4123,48.4123,48.2967,48.3297,22203.0
2017-08-25 10:40:00,58.53,58.57,58.4,58.4,21672.0,48.338,48.371,48.2306,48.2306,21672.0
2017-08-25 10:50:00,58.41,58.48,58.38,58.47,11398.0,48.2389,48.2967,48.2141,48.2884,11398.0
2017-08-25 11:00:00,58.47,58.48,58.41,58.48,43964.0,48.2884,48.2967,48.2389,48.2967,43964.0
2017-08-25 11:10:00,58.47,58.54,58.46,58.48,23346.0,48.2884,48.3463,48.2802,48.2967,23346.0
2017-08-25 11:20:00,58.47,58.54,58.47,58.53,21794.0,48.2884,48.3463,48.2884,48.338,21794.0
2017-08-25 11:30:00,58.52,58.53,58.47,58.52,25437.0,48.3297,48.338,48.2884,48.3297,25437.0
2017-08-25 11:40:00,58.51,58.6,58.49,58.57,15769.0,48.3215,48.3958,48.305,48.371,15769.0
2017-08-25 11:50:00,58.57,58.59,58.47,58.48,14714.0,48.371,48.3876,48.2884,48.2967,14714.0
2017-08-25 12:00:00,58.48,58.64,58.48,58.62,16922.0,48.2967,48.4288,48.2967,48.4123,16922.0
2017-08-25 12:10:00,58.63,58.64,58.61,58.61,13285.0,48.4206,48.4288,48.4041,48.4041,13285.0
2017-08-25 12:20:00,58.62,58.63,58.55,58.57,10799.0,48.4123,48.4206,48.3545,48.371,10799.0
2017-08-25 12:30:00,58.57,58.58,58.53,58.57,15998.0,48.371,48.3793,48.338,48.371,15998.0
2017-08-25 12:40:00,58.57,58.62,58.56,58.62,11804.0,48.371,48.4123,48.3628,48.4123,11804.0
2017-08-25 12:50:00,58.61,58.63,58.59,58.61,8902.0,48.4041,48.4206,48.3876,48.4041,8902.0
2017-08-25 13:00:00,58.61,58.64,58.6,58.62,12983.0,48.4041,48.4288,48.3958,48.4123,12983.0
2017-08-25 13:10:00,58.62,58.62,58.59,58.61,10676.0,48.4123,48.4123,48.3876,48.4041,10676.0
2017-08-25 13:20:00,58.61,58.61,58.57,58.58,6607.0,48.4041,48.4041,48.371,48.3793,6607.0
2017-08-25 13:30:00,58.57,58.59,58.55,58.57,14839.0,48.371,48.3876,48.3545,48.371,14839.0
2017-08-25 13:40:00,58.58,58.63,58.57,58.63,9035.0,48.3793,48.4206,48.371,48.4206,9035.0
2017-08-25 13:50:00,58.62,58.65,58.57,58.59,20451.0,48.4123,48.4371,48.371,48.3876,20451.0
2017-08-25 14:00:00,58.58,58.59,58.56,58.57,9729.0,48.3793,48.3876,48.3628,48.371,9729.0
2017-08-25 14:10:00,58.58,58.69,58.58,58.68,39408.0,48.3793,48.4701,48.3793,48.4619,39408.0
2017-08-25 14:20:00,58.69,58.7,58.64,58.64,16941.0,48.4701,48.4784,48.4288,48.4288,16941.0
2017-08-25 14:30:00,58.64,58.67,58.63,58.66,10158.0,48.4288,48.4536,48.4206,48.4454,10158.0
2017-08-25 14:40:00,58.66,58.67,58.62,58.63,10903.0,48.4454,48.4536,48.4123,48.4206,10903.0
2017-08-25 14:50:00,58.63,58.63,58.59,58.6,22564.0,48.4206,48.4206,48.3876,48.3958,22564.0
2017-08-25 15:00:00,58.6,58.62,58.54,58.58,27693.0,48.3958,48.4123,48.3463,48.3793,27693.0
2017-08-25 15:10:00,58.59,58.63,58.58,58.61,39666.0,48.3876,48.4206,48.3793,48.4041,39666.0
2017-08-25 15:20:00,58.62,58.63,58.58,58.6,22596.0,48.4123,48.4206,48.3793,48.3958,22596.0
2017-08-25 15:30:00,58.6,58.6,58.49,58.51,69715.0,48.3958,48.3958,48.305,48.3215,69715.0
2017-08-25 15:40:00,58.5,58.6,58.5,58.6,67646.0,48.3132,48.3958,48.3132,48.3958,67646.0
2017-08-25 15:50:00,58.59,58.62,58.54,58.58,155794.0,48.3876,48.4123,48.3463,48.3793,155794.0
2017-08-28 09:30:00,58.68,58.74,58.6,58.68,66513.0,48.4619,48.5114,48.3958,48.4619,66513.0
2017-08-28 09:40:00,58.68,58.7,58.55,58.62,29281.0,48.4619,48.4784,48.3545,48.4123,29281.0
2017-08-28 09:50:00,58.61,58.62,58.49,58.51,17470.0,48.4041,48.4123,48.305,48.3215,17470.0
2017-08-28 10:00:00,58.52,58.52,58.4,58.42,42829.0,48.3297,48.3297,48.2306,48.2472,42829.0
2017-08-28 10:10:00,58.43,58.44,58.26,58.3,36995.0,48.2554,48.2637,48.115,48.1481,36995.0
2017-08-28 10:20:00,58.28,58.29,58.19,58.2,18053.0,48.1315,48.1398,48.0572,48.0655,18053.0
2017-08-28 10:30:00,58.18,58.18,58.09,58.1,22024.0,48.0489,48.0489,47.9746,47.9829,22024.0
2017-08-28 10:40:00,58.11,58.12,58.06,58.09,19735.0,47.9911,47.9994,47.9498,47.9746,19735.0
2017-08-28 10:50:00,58.09,58.2,58.09,58.18,22477.0,47.9746,48.0655,47.9746,48.0489,22477.0
2017-08-28 11:00:00,58.19,58.3,58.18,58.19,34328.0,48.0572,48.1481,48.0489,48.0572,34328.0
2017-08-28 11:10:00,58.19,58.29,58.19,58.29,14872.0,48.0572,48.1398,48.0572,48.1398,14872.0
2017-08-28 11:20:00,58.29,58.31,58.24,58.25,21271.0,48.1398,48.1563,48.0985,48.1068,21271.0
2017-08-28 11:30:00,58.26,58.29,58.19,58.22,20756.0,48.115,48.1398,48.0572,48.082,20756.0
2017-08-28 11:40:00,58.22,58.26,58.2,58.22,13186.0,48.082,48.115,48.0655,48.082,13186.0
2017-08-28 11:50:00,58.23,58.33,58.23,58.29,15274.0,48.0902,48.1728,48.0902,48.1398,15274.0
2017-08-28 12:00:00,58.28,58.29,58.25,58.27,15824.0,48.1315,48.1398,48.1068,48.1233,15824.0
2017-08-28 12:10:00,58.27,58.31,58.26,58.27,25526.0,48.1233,48.1563,48.115,48.1233,25526.0
2017-08-28 12:20:00,58.27,58.3,58.22,58.27,23994.0,48.1233,48.1481,48.082,48.1233,23994.0
2017-08-28 12:30:00,58.27,58.31,58.27,58.3,18994.0,48.1233,48.1563,48.1233,48.1481,18994.0
2017-08-28 12:40:00,58.3,58.31,58.28,58.29,23139.0,48.1481,48.1563,48.1315,48.1398,23139.0
2017-08-28 12:50:00,58.3,58.33,58.29,58.33,27012.0,48.1481,48.1728,48.1398,48.1728,27012.0
2017-08-28 13:00:00,58.34,58.38,58.32,58.35,19599.0,48.1811,48.2141,48.1646,48.1893,19599.0
2017-08-28 13:10:00,58.36,58.38,58.34,58.36,13858.0,48.1976,48.2141,48.1811,48.1976,13858.0
2017-08-28 13:20:00,58.37,58.39,58.33,58.34,24812.0,48.2059,48.2224,48.1728,48.1811,24812.0
2017-08-28 13:30:00,58.34,58.36,58.31,58.34,17740.0,48.1811,48.1976,48.1563,48.1811,17740.0
2017-08-28 13:40:00,58.34,58.35,58.3,58.34,20669.0,48.1811,48.1893,48.1481,48.1811,20669.0
2017-08-28 13:50:00,58.34,58.36,58.3,58.34,23997.0,48.1811,48.1976,48.1481,48.1811,23997.0
2017-08-28 14:00:00,58.36,58.4,58.33,58.38,28165.0,48.1976,48.2306,48.1728,48.2141,28165.0
2017-08-28 14:10:00,58.39,58.4,58.33,58.33,20497.0,48.2224,48.2306,48.1728,48.1728,20497.0
2017-08-28 14:20:00,58.33,58.41,58.32,58.41,22390.0,48.1728,48.2389,48.1646,48.2389,22390.0
2017-08-28 14:30:00,58.4,58.41,58.38,58.39,20034.0,48.2306,48.2389,48.2141,48.2224,20034.0
2017-08-28 14:40:00,58.39,58.43,58.38,58.42,22544.0,48.2224,48.2554,48.2141,48.2472,22544.0
2017-08-28 14:50:00,58.42,58.45,58.4,58.41,20774.0,48.2472,48.2719,48.2306,48.2389,20774.0
2017-08-28 15:00:00,58.41,58.45,58.39,58.44,19433.0,48.2389,48.2719,48.2224,48.2637,19433.0
2017-08-28 15:10:00,58.44,58.48,58.42,58.48,40038.0,48.2637,48.2967,48.2472,48.2967,40038.0
2017-08-28 15:20:00,58.48,58.49,58.44,58.45,37222.0,48.2967,48.305,48.2637,48.2719,37222.0
2017-08-28 15:30:00,58.46,58.48,58.4,58.42,54020.0,48.2802,48.2967,48.2306,48.2472,54020.0
2017-08-28 15:40:00,58.42,58.45,58.37,58.4,38175.0,48.2472,48.2719,48.2059,48.2306,38175.0
2017-08-28 15:50:00,58.4,58.43,58.37,58.41,107609.0,48.2306,48.2554,48.2059,48.2389,107609.0
2017-08-29 09:30:00,58.1,58.21,58.01,58.01,36844.0,47.9829,48.0737,47.9085,47.9085,36844.0
2017-08-29 09:40:00,58.05,58.12,58.02,58.09,30673.0,47.9416,47.9994,47.9168,47.9746,30673.0
2017-08-29 09:50:00,58.09,58.2,58.03,58.07,22876.0,47.9746,48.0655,47.9251,47.9581,22876.0
2017-08-29 10:00:00,58.08,58.18,58.08,58.08,34474.0,47.9664,48.0489,47.9664,47.9664,34474.0
2017-08-29 10:10:00,58.07,58.08,57.91,58.0,54829.0,47.9581,47.9664,47.826,47.9003,54829.0
2017-08-29 10:20:00,58.01,58.1,57.99,58.02,24528.0,47.9085,47.9829,47.892,47.9168,24528.0
2017-08-29 10:30:00,58.03,58.06,57.98,58.03,20815.0,47.9251,47.9498,47.8838,47.9251,20815.0
2017-08-29 10:40:00,58.05,58.17,58.04,58.08,25571.0,47.9416,48.0407,47.9333,47.9664,25571.0
2017-08-29 10:50:00,58.09,58.13,58.08,58.12,25933.0,47.9746,48.0077,47.9664,47.9994,25933.0
2017-08-29 11:00:00,58.12,58.16,58.09,58.14,33129.0,47.9994,48.0324,47.9746,48.0159,33129.0
2017-08-29 11:10:00,58.15,58.18,58.07,58.09,99358.0,48.0242,48.0489,47.9581,47.9746,99358.0
2017-08-29 11:20:00,58.09,58.16,58.04,58.14,17878.0,47.9746,48.0324,47.9333,48.0159,17878.0
2017-08-29 11:30:00,58.14,58.19,58.12,58.16,44764.0,48.0159,48.0572,47.9994,48.0324,44764.0
2017-08-29 11:40:00,58.17,58.28,58.16,58.2,18450.0,48.0407,48.1315,48.0324,48.0655,18450.0
2017-08-29 11:50:00,58.21,58.24,58.16,58.17,17526.0,48.0737,48.0985,48.0324,48.0407,17526.0
2017-08-29 12:00:00,58.16,58.2,58.14,58.16,32439.0,48.0324,48.0655,48.0159,48.0324,32439.0
2017-08-29 12:10:00,58.15,58.22,58.15,58.18,23909.0,48.0242,48.082,48.0242,48.0489,23909.0
2017-08-29 12:20:00,58.18,58.19,58.14,58.18,35179.0,48.0489,48.0572,48.0159,48.0489,35179.0
2017-08-29 12:30:00,58.17,58.19,58.13,58.16,54984.0,48.0407,48.0572,48.0077,48.0324,54984.0
2017-08-29 12:40:00,58.16,58.17,58.13,58.16,46007.0,48.0324,48.0407,48.0077,48.0324,46007.0
2017-08-29 12:50:00,58.16,58.23,58.13,58.23,114998.0,48.0324,48.0902,48.0077,48.0902,114998.0
2017-08-29 13:00:00,58.23,58.29,58.22,58.29,26168.0,48.0902,48.1398,48.082,48.1398,26168.0
2017-08-29 13:10:00,58.28,58.29,58.23,58.28,18824.0,48.1315,48.1398,48.0902,48.1315,18824.0
2017-08-29 13:20:00,58.29,58.35,58.26,58.31,27117.0,48.1398,48.1893,48.115,48.1563,27117.0
2017-08-29 13:30:00,58.32,58.34,58.3,58.32,33658.0,48.1646,48.1811,48.1481,48.1646,33658.0
2017-08-29 13:40:00,58.31,58.34,58.3,58.34,19207.0,48.1563,48.1811,48.1481,48.1811,19207.0
2017-08-29 13:50:00,58.33,58.34,58.29,58.3,25911.0,48.1728,48.1811,48.1398,48.1481,25911.0
2017-08-29 14:00:00,58.31,58.36,58.3,58.3,33334.0,48.1563,48.1976,48.1481,48.1481,33334.0
2017-08-29 14:10:00,58.3,58.31,58.26,58.29,34490.0,48.1481,48.1563,48.115,48.1398,34490.0
2017-08-29 14:20:00,58.29,58.33,58.28,58.29,37746.0,48.1398,48.1728,48.1315,48.1398,37746.0
2017-08-29 14:30:00,58.28,58.37,58.27,58.32,31677.0,48.1315,48.2059,48.1233,48.1646,31677.0
2017-08-29 14:40:00,58.32,58.36,58.32,58.33,34983.0,48.1646,48.1976,48.1646,48.1728,34983.0
2017-08-29 14:50:00,58.33,58.36,58.32,58.35,25036.0,48.1728,48.1976,48.1646,48.1893,25036.0
2017-08-29 15:00:00,58.34,58.37,58.32,58.35,37417.0,48.1811,48.2059,48.1646,48.1893,37417.0
2017-08-29 15:10:00,58.36,58.36,58.34,58.35,24878.0,48.1976,48.1976,48.1811,48.1893,24878.0
2017-08-29 15:20:00,58.35,58.41,58.35,58.36,42314.0,48.1893,48.2389,48.1893,48.1976,42314.0
2017-08-29 15:30:00,58.36,58.4,58.34,58.36,42181.0,48.1976,48.2306,48.1811,48.1976,42181.0
2017-08-29 15:40:00,58.37,58.4,58.35,58.36,68222.0,48.2059,48.2306,48.1893,48.1976,68222.0
2017-08-29 15:50:00,58.36,58.4,58.35,58.36,174016.0,48.1976,48.2306,48.1893,48.1976,174016.0
2017-08-30 09:30:00,58.36,58.49,58.31,58.34,92483.0,48.1976,48.305,48.1563,48.1811,92483.0
2017-08-30 09:40:00,58.35,58.45,58.31,58.37,51039.0,48.1893,48.2719,48.1563,48.2059,51039.0
2017-08-30 09:50:00,58.37,58.44,58.34,58.41,65787.0,48.2059,48.2637,48.1811,48.2389,65787.0
2017-08-30 10:00:00,58.4,58.52,58.39,58.48,21810.0,48.2306,48.3297,48.2224,48.2967,21810.0
2017-08-30 10:10:00,58.47,58.55,58.44,58.53,23699.0,48.2884,48.3545,48.2637,48.338,23699.0
2017-08-30 10:20:00,58.53,58.55,58.5,58.52,22728.0,48.338,48.3545,48.3132,48.3297,22728.0
2017-08-30 10:30:00,58.51,58.61,58.5,58.51,27799.0,48.3215,48.4041,48.3132,48.3215,27799.0
2017-08-30 10:40:00,58.53,58.58,58.45,58.58,59999.0,48.338,48.3793,48.2719,48.3793,59999.0
2017-08-30 10:50:00,58.59,58.68,58.55,58.67,56696.0,48.3876,48.4619,48.3545,48.4536,56696.0
2017-08-30 11:00:00,58.66,58.66,58.55,58.58,46886.0,48.4454,48.4454,48.3545,48.3793,46886.0
2017-08-30 11:10:00,58.57,58.61,58.52,58.52,30616.0,48.371,48.4041,48.3297,48.3297,30616.0
2017-08-30 11:20:00,58.52,58.57,58.46,58.53,43223.0,48.3297,48.371,48.2802,48.338,43223.0
2017-08-30 11:30:00,58.54,58.6,58.52,58.59,23615.0,48.3463,48.3958,48.3297,48.3876,23615.0
2017-08-30 11:40:00,58.59,58.61,58.54,58.57,29860.0,48.3876,48.4041,48.3463,48.371,29860.0
2017-08-30 11:50:00,58.58,58.61,58.56,58.56,31702.0,48.3793,48.4041,48.3628,48.3628,31702.0
2017-08-30 12:00:00,58.56,58.56,58.51,58.53,10225.0,48.3628,48.3628,48.3215,48.338,10225.0
2017-08-30 12:10:00,58.54,58.54,58.51,58.54,13629.0,48.3463,48.3463,48.3215,48.3463,13629.0
2017-08-30 12:20:00,58.54,58.54,58.5,58.54,14211.0,48.3463,48.3463,48.3132,48.3463,14211.0
2017-08-30 12:30:00,58.54,58.54,58.46,58.49,19062.0,48.3463,48.3463,48.2802,48.305,19062.0
2017-08-30 12:40:00,58.48,58.52,58.48,58.51,14805.0,48.2967,48.3297,48.2967,48.3215,14805.0
2017-08-30 12:50:00,58.51,58.53,58.49,58.51,19265.0,48.3215,48.338,48.305,48.3215,19265.0
2017-08-30 13:00:00,58.51,58.55,58.5,58.55,23749.0,48.3215,48.3545,48.3132,48.3545,23749.0
2017-08-30 13:10:00,58.55,58.6,58.54,58.59,16204.0,48.3545,48.3958,48.3463,48.3876,16204.0
2017-08-30 13:20:00,58.58,58.62,58.58,58.61,20115.0,48.3793,48.4123,48.3793,48.4041,20115.0
2017-08-30 13:30:00,58.6,58.62,58.59,58.6,21711.0,48.3958,48.4123,48.3876,48.3958,21711.0
2017-08-30 13:40:00,58.59,58.6,58.54,58.56,34841.0,48.3876,48.3958,48.3463,48.3628,34841.0
2017-08-30 13:50:00,58.57,58.6,58.56,58.6,29844.0,48.371,48.3958,48.3628,48.3958,29844.0
2017-08-30 14:00:00,58.59,58.6,58.54,58.55,37812.0,48.3876,48.3958,48.3463,48.3545,37812.0
2017-08-30 14:10:00,58.55,58.56,58.52,58.53,16507.0,48.3545,48.3628,48.3297,48.338,16507.0
2017-08-30 14:20:00,58.52,58.57,58.52,58.56,12516.0,48.3297,48.371,48.3297,48.3628,12516.0
2017-08-30 14:30:00,58.56,58.59,58.56,58.59,22860.0,48.3628,48.3876,48.3628,48.3876,22860.0
2017-08-30 14:40:00,58.59,58.59,58.52,58.55,46142.0,48.3876,48.3876,48.3297,48.3545,46142.0
2017-08-30 14:50:00,58.56,58.59,58.54,58.55,34128.0,48.3628,48.3876,48.3463,48.3545,34128.0
2017-08-30 15:00:00,58.55,58.58,58.51,58.57,30598.0,48.3545,48.3793,48.3215,48.371,30598.0
2017-08-30 15:10:00,58.58,58.58,58.54,58.55,22331.0,48.3793,48.3793,48.3463,48.3545,22331.0
2017-08-30 15:20:00,58.54,58.59,58.54,58.59,33788.0,48.3463,48.3876,48.3463,48.3876,33788.0
2017-08-30 15:30:00,58.58,58.63,58.57,58.58,37718.0,48.3793,48.4206,48.371,48.3793,37718.0
2017-08-30 15:40:00,58.57,58.6,58.5,58.59,76873.0,48.371,48.3958,48.3132,48.3876,76873.0
2017-08-30 15:50:00,58.6,58.62,58.55,58.62,172691.0,48.3958,48.4123,48.3545,48.4123,172691.0
2017-08-31 09:30:00,58.9,58.97,58.7,58.8,60417.0,48.6436,48.7014,48.4784,48.561,60417.0
2017-08-31 09:40:00,58.81,58.83,58.62,58.63,71817.0,48.5692,48.5858,48.4123,48.4206,71817.0
2017-08-31 09:50:00,58.64,58.69,58.55,58.65,32966.0,48.4288,48.4701,48.3545,48.4371,32966.0
2017-08-31 10:00:00,58.65,58.79,58.65,58.77,31368.0,48.4371,48.5527,48.4371,48.5362,31368.0
2017-08-31 10:10:00,58.76,58.82,58.74,58.78,26776.0,48.5279,48.5775,48.5114,48.5445,26776.0
2017-08-31 10:20:00,58.8,58.84,58.8,58.83,21662.0,48.561,48.594,48.561,48.5858,21662.0
2017-08-31 10:30:00,58.82,58.82,58.69,58.71,20560.0,48.5775,48.5775,48.4701,48.4867,20560.0
2017-08-31 10:40:00,58.71,58.75,58.69,58.71,20275.0,48.4867,48.5197,48.4701,48.4867,20275.0
2017-08-31 10:50:00,58.71,58.73,58.66,58.7,29428.0,48.4867,48.5032,48.4454,48.4784,29428.0
2017-08-31 11:00:00,58.7,58.82,58.65,58.8,55650.0,48.4784,48.5775,48.4371,48.561,55650.0
2017-08-31 11:10:00,58.81,58.84,58.77,58.8,22659.0,48.5692,48.594,48.5362,48.561,22659.0
2017-08-31 11:20:00,58.8,58.84,58.79,58.81,24589.0,48.561,48.594,48.5527,48.5692,24589.0
2017-08-31 11:30:00,58.81,58.87,58.75,58.86,32327.0,48.5692,48.6188,48.5197,48.6105,32327.0
2017-08-31 11:40:00,58.87,58.96,58.87,58.92,21391.0,48.6188,48.6931,48.6188,48.6601,21391.0
2017-08-31 11:50:00,58.92,58.95,58.85,58.86,24749.0,48.6601,48.6849,48.6023,48.6105,24749.0
2017-08-31 12:00:00,58.85,58.91,58.83,58.89,16955.0,48.6023,48.6518,48.5858,48.6353,16955.0
2017-08-31 12:10:00,58.9,58.94,58.88,58.94,20596.0,48.6436,48.6766,48.6271,48.6766,20596.0
2017-08-31 12:20:00,58.93,58.98,58.92,58.97,21036.0,48.6683,48.7096,48.6601,48.7014,21036.0
2017-08-31 12:30:00,58.98,59.0,58.93,58.99,19914.0,48.7096,48.7262,48.6683,48.7179,19914.0
2017-08-31 12:40:00,58.99,59.0,58.97,58.97,15083.0,48.7179,48.7262,48.7014,48.7014,15083.0
2017-08-31 12:50:00,58.98,59.02,58.97,59.01,25439.0,48.7096,48.7427,48.7014,48.7344,25439.0
2017-08-31 13:00:00,59.0,59.0,58.94,58.96,18317.0,48.7262,48.7262,48.6766,48.6931,18317.0
2017-08-31 13:10:00,58.96,58.98,58.94,58.95,10954.0,48.6931,48.7096,48.6766,48.6849,10954.0
2017-08-31 13:20:00,58.96,58.99,58.96,58.98,16799.0,48.6931,48.7179,48.6931,48.7096,16799.0
2017-08-31 13:30:00,58.98,59.02,58.97,59.0,19824.0,48.7096,48.7427,48.7014,48.7262,19824.0
2017-08-31 13:40:00,59.01,59.03,59.0,59.0,24249.0,48.7344,48.7509,48.7262,48.7262,24249.0
2017-08-31 13:50:00,59.01,59.05,59.0,59.04,13388.0,48.7344,48.7675,48.7262,48.7592,13388.0
2017-08-31 14:00:00,59.05,59.05,58.99,59.0,16857.0,48.7675,48.7675,48.7179,48.7262,16857.0
2017-08-31 14:10:00,59.0,59.03,58.99,59.0,19419.0,48.7262,48.7509,48.7179,48.7262,19419.0
2017-08-31 14:20:00,58.99,59.05,58.98,59.05,37342.0,48.7179,48.7675,48.7096,48.7675,37342.0
2017-08-31 14:30:00,59.05,59.08,59.03,59.08,37860.0,48.7675,48.7922,48.7509,48.7922,37860.0
2017-08-31 14:40:00,59.08,59.14,59.08,59.13,29413.0,48.7922,48.8418,48.7922,48.8335,29413.0
2017-08-31 14:50:00,59.14,59.18,59.12,59.15,30085.0,48.8418,48.8748,48.8253,48.85,30085.0
2017-08-31 15:00:00,59.15,59.18,59.14,59.17,28481.0,48.85,48.8748,48.8418,48.8666,28481.0
2017-08-31 15:10:00,59.17,59.22,59.15,59.22,30169.0,48.8666,48.9078,48.85,48.9078,30169.0
2017-08-31 15:20:00,59.22,59.22,59.14,59.14,55843.0,48.9078,48.9078,48.8418,48.8418,55843.0
2017-08-31 15:30:00,59.14,59.17,59.13,59.14,56408.0,48.8418,48.8666,48.8335,48.8418,56408.0
2017-08-31 15:40:00,59.15,59.15,59.09,59.1,105206.0,48.85,48.85,48.8005,48.8087,105206.0
2017-08-31 15:50:00,59.1,59.1,58.98,59.04,324272.0,48.8087,48.8087,48.7096,48.7592,324272.0
2017-09-01 09:30:00,59.26,59.36,59.15,59.21,83128.0,48.9409,49.0235,48.85,48.8996,83128.0
2017-09-01 09:40:00,59.2,59.28,59.13,59.14,58108.0,48.8913,48.9574,48.8335,48.8418,58108.0
2017-09-01 09:50:00,59.15,59.21,59.1,59.14,31520.0,48.85,48.8996,48.8087,48.8418,31520.0
2017-09-01 10:00:00,59.14,59.2,59.06,59.07,63627.0,48.8418,48.8913,48.7757,48.784,63627.0
2017-09-01 10:10:00,59.08,59.09,58.89,58.93,88417.0,48.7922,48.8005,48.6353,48.6683,88417.0
2017-09-01 10:20:00,58.93,59.12,58.9,59.12,41843.0,48.6683,48.8253,48.6436,48.8253,41843.0
2017-09-01 10:30:00,59.12,59.15,59.05,59.11,39850.0,48.8253,48.85,48.7675,48.817,39850.0
2017-09-01 10:40:00,59.12,59.13,59.07,59.11,43897.0,48.8253,48.8335,48.784,48.817,43897.0
2017-09-01 10:50:00,59.11,59.22,59.09,59.2,38114.0,48.817,48.9078,48.8005,48.8913,38114.0
2017-09-01 11:00:00,59.2,59.24,59.13,59.15,44100.0,48.8913,48.9244,48.8335,48.85,44100.0
2017-09-01 11:10:00,59.17,59.21,59.15,59.19,67226.0,48.8666,48.8996,48.85,48.8831,67226.0
2017-09-01 11:20:00,59.19,59.2,59.1,59.12,39396.0,48.8831,48.8913,48.8087,48.8253,39396.0
2017-09-01 11:30:00,59.12,59.13,59.08,59.09,15585.0,48.8253,48.8335,48.7922,48.8005,15585.0
2017-09-01 11:40:00,59.1,59.17,59.1,59.14,16396.0,48.8087,48.8666,48.8087,48.8418,16396.0
2017-09-01 11:50:00,59.14,59.2,59.13,59.16,16666.0,48.8418,48.8913,48.8335,48.8583,16666.0
2017-09-01 12:00:00,59.17,59.2,59.16,59.2,18888.0,48.8666,48.8913,48.8583,48.8913,18888.0
2017-09-01 12:10:00,59.2,59.23,59.17,59.17,41465.0,48.8913,48.9161,48.8666,48.8666,41465.0
2017-09-01 12:20:00,59.17,59.19,59.16,59.18,15886.0,48.8666,48.8831,48.8583,48.8748,15886.0
2017-09-01 12:30:00,59.19,59.19,59.17,59.19,10675.0,48.8831,48.8831,48.8666,48.8831,10675.0
2017-09-01 12:40:00,59.18,59.19,59.08,59.08,25167.0,48.8748,48.8831,48.7922,48.7922,25167.0
2017-09-01 12:50:00,59.08,59.09,59.06,59.08,13275.0,48.7922,48.8005,48.7757,48.7922,13275.0
2017-09-01 13:00:00,59.09,59.16,59.08,59.16,13606.0,48.8005,48.8583,48.7922,48.8583,13606.0
2017-09-01 13:10:00,59.16,59.21,59.14,59.19,13083.0,48.8583,48.8996,48.8418,48.8831,13083.0
2017-09-01 13:20:00,59.19,59.22,59.17,59.21,12885.0,48.8831,48.9078,48.8666,48.8996,12885.0
2017-09-01 13:30:00,59.21,59.24,59.2,59.2,16874.0,48.8996,48.9244,48.8913,48.8913,16874.0
2017-09-01 13:40:00,59.21,59.21,59.17,59.19,10656.0,48.8996,48.8996,48.8666,48.8831,10656.0
2017-09-01 13:50:00,59.2,59.21,59.12,59.12,15170.0,48.8913,48.8996,48.8253,48.8253,15170.0
2017-09-01 14:00:00,59.12,59.17,59.11,59.12,21351.0,48.8253,48.8666,48.817,48.8253,21351.0
2017-09-01 14:10:00,59.12,59.13,59.08,59.09,17588.0,48.8253,48.8335,48.7922,48.8005,17588.0
2017-09-01 14:20:00,59.08,59.12,59.07,59.11,20499.0,48.7922,48.8253,48.784,48.817,20499.0
2017-09-01 14:30:00,59.1,59.11,59.06,59.06,17873.0,48.8087,48.817,48.7757,48.7757,17873.0
2017-09-01 14:40:00,59.07,59.07,59.03,59.03,18462.0,48.784,48.784,48.7509,48.7509,18462.0
2017-09-01 14:50:00,59.04,59.05,58.99,59.0,34304.0,48.7592,48.7675,48.7179,48.7262,34304.0
2017-09-01 15:00:00,58.99,59.07,58.99,59.07,17198.0,48.7179,48.784,48.7179,48.784,17198.0
2017-09-01 15:10:00,59.06,59.06,59.01,59.01,21086.0,48.7757,48.7757,48.7344,48.7344,21086.0
2017-09-01 15:20:00,59.02,59.02,58.97,58.98,27364.0,48.7427,48.7427,48.7014,48.7096,27364.0
2017-09-01 15:30:00,58.98,58.99,58.91,58.92,27359.0,48.7096,48.7179,48.6518,48.6601,27359.0
2017-09-01 15:40:00,58.92,58.93,58.89,58.91,65736.0,48.6601,48.6683,48.6353,48.6518,65736.0
2017-09-01 15:50:00,58.92,58.96,58.81,58.82,178105.0,48.6601,48.6931,48.5692,48.5775,178105.0
2017-09-05 09:30:00,58.74,58.8,58.44,58.48,170624.0,48.5114,48.561,48.2637,48.2967,170624.0
2017-09-05 09:40:00,58.48,58.8,58.48,58.68,95033.0,48.2967,48.561,48.2967,48.4619,95033.0
2017-09-05 09:50:00,58.68,58.74,58.54,58.68,74244.0,48.4619,48.5114,48.3463,48.4619,74244.0
2017-09-05 10:00:00,58.68,58.76,58.57,58.73,68049.0,48.4619,48.5279,48.371,48.5032,68049.0
2017-09-05 10:10:00,58.72,58.73,58.47,58.67,113868.0,48.4949,48.5032,48.2884,48.4536,113868.0
2017-09-05 10:20:00,58.67,58.67,58.57,58.66,49834.0,48.4536,48.4536,48.371,48.4454,49834.0
2017-09-05 10:30:00,58.64,58.75,58.6,58.69,92457.0,48.4288,48.5197,48.3958,48.4701,92457.0
2017-09-05 10:40:00,58.7,58.76,58.63,58.64,50812.0,48.4784,48.5279,48.4206,48.4288,50812.0
2017-09-05 10:50:00,58.65,58.71,58.57,58.71,48317.0,48.4371,48.4867,48.371,48.4867,48317.0
2017-09-05 11:00:00,58.71,58.82,58.7,58.79,66029.0,48.4867,48.5775,48.4784,48.5527,66029.0
2017-09-05 11:10:00,58.8,58.82,58.67,58.67,39117.0,48.561,48.5775,48.4536,48.4536,39117.0
2017-09-05 11:20:00,58.68,58.84,58.67,58.8,98186.0,48.4619,48.594,48.4536,48.561,98186.0
2017-09-05 11:30:00,58.79,58.93,58.79,58.83,46174.0,48.5527,48.6683,48.5527,48.5858,46174.0
2017-09-05 11:40:00,58.84,59.02,58.8,58.97,212300.0,48.594,48.7427,48.561,48.7014,212300.0
2017-09-05 11:50:00,58.98,59.05,58.96,59.05,41245.0,48.7096,48.7675,48.6931,48.7675,41245.0
2017-09-05 12:00:00,59.05,59.06,58.7,58.75,37841.0,48.7675,48.7757,48.4784,48.5197,37841.0
2017-09-05 12:10:00,58.77,58.81,58.7,58.79,36559.0,48.5362,48.5692,48.4784,48.5527,36559.0
2017-09-05 12:20:00,58.78,58.84,58.7,58.72,31996.0,48.5445,48.594,48.4784,48.4949,31996.0
2017-09-05 12:30:00,58.72,58.72,58.55,58.56,35933.0,48.4949,48.4949,48.3545,48.3628,35933.0
2017-09-05 12:40:00,58.55,58.58,58.5,58.53,45003.0,48.3545,48.3793,48.3132,48.338,45003.0
2017-09-05 12:50:00,58.54,58.58,58.49,58.53,41965.0,48.3463,48.3793,48.305,48.338,41965.0
2017-09-05 13:00:00,58.52,58.53,58.44,58.46,49041.0,48.3297,48.338,48.2637,48.2802,49041.0
2017-09-05 13:10:00,58.45,58.59,58.44,58.59,71039.0,48.2719,48.3876,48.2637,48.3876,71039.0
2017-09-05 13:20:00,58.57,58.7,58.54,58.64,62517.0,48.371,48.4784,48.3463,48.4288,62517.0
2017-09-05 13:30:00,58.63,58.68,58.54,58.62,63164.0,48.4206,48.4619,48.3463,48.4123,63164.0
2017-09-05 13:40:00,58.62,58.68,58.57,58.6,30349.0,48.4123,48.4619,48.371,48.3958,30349.0
2017-09-05 13:50:00,58.59,58.67,58.57,58.65,31397.0,48.3876,48.4536,48.371,48.4371,31397.0
2017-09-05 14:00:00,58.66,58.78,58.64,58.77,43681.0,48.4454,48.5445,48.4288,48.5362,43681.0
2017-09-05 14:10:00,58.77,58.8,58.76,58.8,46338.0,48.5362,48.561,48.5279,48.561,46338.0
2017-09-05 14:20:00,58.79,58.89,58.79,58.88,51326.0,48.5527,48.6353,48.5527,48.6271,51326.0
2017-09-05 14:30:00,58.89,58.89,58.72,58.72,37165.0,48.6353,48.6353,48.4949,48.4949,37165.0
2017-09-05 14:40:00,58.71,58.71,58.58,58.59,72841.0,48.4867,48.4867,48.3793,48.3876,72841.0
2017-09-05 14:50:00,58.59,58.67,58.58,58.65,25212.0,48.3876,48.4536,48.3793,48.4371,25212.0
2017-09-05 15:00:00,58.65,58.69,58.56,58.61,35646.0,48.4371,48.4701,48.3628,48.4041,35646.0
2017-09-05 15:10:00,58.62,58.65,58.56,58.64,47205.0,48.4123,48.4371,48.3628,48.4288,47205.0
2017-09-05 15:20:00,58.64,58.72,58.62,58.72,54369.0,48.4288,48.4949,48.4123,48.4949,54369.0
2017-09-05 15:30:00,58.72,58.75,58.67,58.69,52352.0,48.4949,48.5197,48.4536,48.4701,52352.0
2017-09-05 15:40:00,58.68,58.7,58.64,58.65,94589.0,48.4619,48.4784,48.4288,48.4371,94589.0
2017-09-05 15:50:00,58.66,58.73,58.64,58.68,269508.0,48.4454,48.5032,48.4288,48.4619,269508.0
2017-09-06 09:30:00,59.23,59.23,58.95,59.09,59995.0,48.9161,48.9161,48.6849,48.8005,59995.0
2017-09-06 09:40:00,59.09,59.09,58.93,59.03,53212.0,48.8005,48.8005,48.6683,48.7509,53212.0
2017-09-06 09:50:00,59.03,59.04,58.88,58.9,108327.0,48.7509,48.7592,48.6271,48.6436,108327.0
2017-09-06 10:00:00,58.91,59.03,58.9,59.0,111640.0,48.6518,48.7509,48.6436,48.7262,111640.0
2017-09-06 10:10:00,59.0,59.13,58.93,59.04,63087.0,48.7262,48.8335,48.6683,48.7592,63087.0
2017-09-06 10:20:00,59.03,59.11,59.02,59.08,21963.0,48.7509,48.817,48.7427,48.7922,21963.0
2017-09-06 10:30:00,59.09,59.15,59.06,59.11,19422.0,48.8005,48.85,48.7757,48.817,19422.0
2017-09-06 10:40:00,59.13,59.15,59.05,59.08,44000.0,48.8335,48.85,48.7675,48.7922,44000.0
2017-09-06 10:50:00,59.08,59.11,59.06,59.11,34182.0,48.7922,48.817,48.7757,48.817,34182.0
2017-09-06 11:00:00,59.11,59.11,59.05,59.05,23453.0,48.817,48.817,48.7675,48.7675,23453.0
2017-09-06 11:10:00,59.05,59.06,58.99,59.02,24252.0,48.7675,48.7757,48.7179,48.7427,24252.0
2017-09-06 11:20:00,59.02,59.13,59.01,59.13,38948.0,48.7427,48.8335,48.7344,48.8335,38948.0
2017-09-06 11:30:00,59.13,59.15,59.09,59.1,30392.0,48.8335,48.85,48.8005,48.8087,30392.0
2017-09-06 11:40:00,59.1,59.16,59.1,59.15,24365.0,48.8087,48.8583,48.8087,48.85,24365.0
2017-09-06 11:50:00,59.14,59.21,59.14,59.21,33353.0,48.8418,48.8996,48.8418,48.8996,33353.0
2017-09-06 12:00:00,59.21,59.21,59.15,59.16,49815.0,48.8996,48.8996,48.85,48.8583,49815.0
2017-09-06 12:10:00,59.17,59.26,59.16,59.25,66194.0,48.8666,48.9409,48.8583,48.9326,66194.0
2017-09-06 12:20:00,59.25,59.27,59.23,59.26,37194.0,48.9326,48.9491,48.9161,48.9409,37194.0
2017-09-06 12:30:00,59.26,59.26,59.19,59.2,37642.0,48.9409,48.9409,48.8831,48.8913,37642.0
2017-09-06 12:40:00,59.2,59.32,59.2,59.31,50898.0,48.8913,48.9904,48.8913,48.9822,50898.0
2017-09-06 12:50:00,59.32,59.35,59.31,59.35,48859.0,48.9904,49.0152,48.9822,49.0152,48859.0
2017-09-06 13:00:00,59.35,59.39,59.34,59.39,51819.0,49.0152,49.0482,49.007,49.0482,51819.0
2017-09-06 13:10:00,59.39,59.41,59.35,59.37,42664.0,49.0482,49.0648,49.0152,49.0317,42664.0
2017-09-06 13:20:00,59.37,59.49,59.34,59.48,82909.0,49.0317,49.1308,49.007,49.1226,82909.0
2017-09-06 13:30:00,59.47,59.54,59.46,59.51,69530.0,49.1143,49.1721,49.1061,49.1474,69530.0
2017-09-06 13:40:00,59.5,59.51,59.47,59.51,44620.0,49.1391,49.1474,49.1143,49.1474,44620.0
2017-09-06 13:50:00,59.51,59.55,59.5,59.54,43968.0,49.1474,49.1804,49.1391,49.1721,43968.0
2017-09-06 14:00:00,59.54,59.8,59.53,59.78,113549.0,49.1721,49.3869,49.1639,49.3703,113549.0
2017-09-06 14:10:00,59.78,59.86,59.75,59.85,111090.0,49.3703,49.4364,49.3456,49.4281,111090.0
2017-09-06 14:20:00,59.85,59.89,59.83,59.87,105195.0,49.4281,49.4612,49.4116,49.4447,105195.0
2017-09-06 14:30:00,59.87,59.9,59.87,59.88,66469.0,49.4447,49.4694,49.4447,49.4529,66469.0
2017-09-06 14:40:00,59.89,59.89,59.88,59.88,56250.0,49.4612,49.4612,49.4529,49.4529,56250.0
2017-09-06 14:50:00,59.88,59.91,59.88,59.91,76557.0,49.4529,49.4777,49.4529,49.4777,76557.0
2017-09-06 15:00:00,59.91,59.91,59.89,59.89,138979.0,49.4777,49.4777,49.4612,49.4612,138979.0
2017-09-06 15:10:00,59.89,59.89,59.79,59.83,126901.0,49.4612,49.4612,49.3786,49.4116,126901.0
2017-09-06 15:20:00,59.83,59.83,59.77,59.8,83033.0,49.4116,49.4116,49.3621,49.3869,83033.0
2017-09-06 15:30:00,59.8,59.82,59.78,59.79,106912.0,49.3869,49.4034,49.3703,49.3786,106912.0
2017-09-06 15:40:00,59.78,59.85,59.76,59.81,180597.0,49.3703,49.4281,49.3538,49.3951,180597.0
2017-09-06 15:50:00,59.8,59.92,59.8,59.91,471752.0,49.3869,49.486,49.3869,49.4777,471752.0
2017-09-07 09:30:00,60.0,60.0,59.51,59.75,130539.0,49.552,49.552,49.1474,49.3456,130539.0
2017-09-07 09:40:00,59.75,59.88,59.7,59.79,106190.0,49.3456,49.4529,49.3043,49.3786,106190.0
2017-09-07 09:50:00,59.78,59.8,59.67,59.71,82795.0,49.3703,49.3869,49.2795,49.3125,82795.0
2017-09-07 10:00:00,59.7,59.7,59.57,59.62,95490.0,49.3043,49.3043,49.1969,49.2382,95490.0
2017-09-07 10:10:00,59.62,59.78,59.6,59.75,78726.0,49.2382,49.3703,49.2217,49.3456,78726.0
2017-09-07 10:20:00,59.76,59.78,59.7,59.7,40216.0,49.3538,49.3703,49.3043,49.3043,40216.0
2017-09-07 10:30:00,59.7,59.84,59.69,59.79,53765.0,49.3043,49.4199,49.296,49.3786,53765.0
2017-09-07 10:40:00,59.79,59.9,59.74,59.89,40436.0,49.3786,49.4694,49.3373,49.4612,40436.0
2017-09-07 10:50:00,59.89,59.96,59.86,59.89,45467.0,49.4612,49.519,49.4364,49.4612,45467.0
2017-09-07 11:00:00,59.9,59.95,59.87,59.9,39471.0,49.4694,49.5107,49.4447,49.4694,39471.0
2017-09-07 11:10:00,59.9,59.98,59.9,59.92,49235.0,49.4694,49.5355,49.4694,49.486,49235.0
2017-09-07 11:20:00,59.92,59.93,59.75,59.76,48628.0,49.486,49.4942,49.3456,49.3538,48628.0
2017-09-07 11:30:00,59.75,59.88,59.74,59.88,62731.0,49.3456,49.4529,49.3373,49.4529,62731.0
2017-09-07 11:40:00,59.87,59.9,59.82,59.86,37737.0,49.4447,49.4694,49.4034,49.4364,37737.0
2017-09-07 11:50:00,59.86,59.93,59.85,59.93,28835.0,49.4364,49.4942,49.4281,49.4942,28835.0
2017-09-07 12:00:00,59.93,59.95,59.89,59.91,51795.0,49.4942,49.5107,49.4612,49.4777,51795.0
2017-09-07 12:10:00,59.92,59.94,59.83,59.9,34536.0,49.486,49.5025,49.4116,49.4694,34536.0
2017-09-07 12:20:00,59.9,59.94,59.87,59.9,31986.0,49.4694,49.5025,49.4447,49.4694,31986.0
2017-09-07 12:30:00,59.91,59.95,59.89,59.93,43369.0,49.4777,49.5107,49.4612,49.4942,43369.0
2017-09-07 12:40:00,59.93,60.0,59.92,59.97,35163.0,49.4942,49.552,49.486,49.5272,35163.0
2017-09-07 12:50:00,59.97,60.04,59.94,60.01,60314.0,49.5272,49.5851,49.5025,49.5603,60314.0
2017-09-07 13:00:00,60.01,60.07,60.01,60.02,29130.0,49.5603,49.6098,49.5603,49.5685,29130.0
2017-09-07 13:10:00,60.02,60.1,60.01,60.07,33524.0,49.5685,49.6346,49.5603,49.6098,33524.0
2017-09-07 13:20:00,60.06,60.07,59.96,59.98,36597.0,49.6016,49.6098,49.519,49.5355,36597.0
2017-09-07 13:30:00,59.97,59.99,59.93,59.99,34566.0,49.5272,49.5438,49.4942,49.5438,34566.0
2017-09-07 13:40:00,59.98,60.03,59.95,60.02,32063.0,49.5355,49.5768,49.5107,49.5685,32063.0
2017-09-07 13:50:00,60.01,60.08,59.98,60.08,41636.0,49.5603,49.6181,49.5355,49.6181,41636.0
2017-09-07 14:00:00,60.08,60.1,60.02,60.07,35043.0,49.6181,49.6346,49.5685,49.6098,35043.0
2017-09-07 14:10:00,60.08,60.11,60.06,60.11,40437.0,49.6181,49.6429,49.6016,49.6429,40437.0
2017-09-07 14:20:00,60.11,60.12,60.07,60.11,42059.0,49.6429,49.6511,49.6098,49.6429,42059.0
2017-09-07 14:30:00,60.1,60.19,60.09,60.17,58548.0,49.6346,49.7089,49.6264,49.6924,58548.0
2017-09-07 14:40:00,60.17,60.18,60.08,60.13,56548.0,49.6924,49.7007,49.6181,49.6594,56548.0
2017-09-07 14:50:00,60.13,60.17,60.1,60.15,36405.0,49.6594,49.6924,49.6346,49.6759,36405.0
2017-09-07 15:00:00,60.15,60.17,60.12,60.17,51665.0,49.6759,49.6924,49.6511,49.6924,51665.0
2017-09-07 15:10:00,60.17,60.23,60.15,60.23,76361.0,49.6924,49.742,49.6759,49.742,76361.0
2017-09-07 15:20:00,60.22,60.23,60.19,60.22,108072.0,49.7337,49.742,49.7089,49.7337,108072.0
2017-09-07 15:30:00,60.23,60.31,60.22,60.3,88740.0,49.742,49.808,49.7337,49.7998,88740.0
2017-09-07 15:40:00,60.31,60.31,60.22,60.27,159993.0,49.808,49.808,49.7337,49.775,159993.0
2017-09-07 15:50:00,60.27,60.28,60.21,60.23,241823.0,49.775,49.7833,49.7255,49.742,241823.0
2017-09-08 09:30:00,60.15,60.2,59.88,59.91,47651.0,49.6759,49.7172,49.4529,49.4777,47651.0
2017-09-08 09:40:00,59.91,60.05,59.84,60.0,50835.0,49.4777,49.5933,49.4199,49.552,50835.0
2017-09-08 09:50:00,59.97,60.1,59.91,60.06,32792.0,49.5272,49.6346,49.4777,49.6016,32792.0
2017-09-08 10:00:00,60.05,60.18,60.03,60.12,39153.0,49.5933,49.7007,49.5768,49.6511,39153.0
2017-09-08 10:10:00,60.11,60.23,60.09,60.12,62613.0,49.6429,49.742,49.6264,49.6511,62613.0
2017-09-08 10:20:00,60.12,60.17,60.11,60.15,34813.0,49.6511,49.6924,49.6429,49.6759,34813.0
2017-09-08 10:30:00,60.15,60.29,60.14,60.28,50028.0,49.6759,49.7915,49.6676,49.7833,50028.0
2017-09-08 10:40:00,60.27,60.37,60.25,60.32,50128.0,49.775,49.8576,49.7585,49.8163,50128.0
2017-09-08 10:50:00,60.31,60.39,60.29,60.38,47624.0,49.808,49.8741,49.7915,49.8659,47624.0
2017-09-08 11:00:00,60.38,60.42,60.36,60.42,32620.0,49.8659,49.8989,49.8493,49.8989,32620.0
2017-09-08 11:10:00,60.42,60.43,60.4,60.42,42173.0,49.8989,49.9071,49.8824,49.8989,42173.0
2017-09-08 11:20:00,60.41,60.46,60.4,60.45,35980.0,49.8906,49.9319,49.8824,49.9237,35980.0
2017-09-08 11:30:00,60.45,60.48,60.44,60.46,29303.0,49.9237,49.9484,49.9154,49.9319,29303.0
2017-09-08 11:40:00,60.46,60.49,60.42,60.44,35888.0,49.9319,49.9567,49.8989,49.9154,35888.0
2017-09-08 11:50:00,60.44,60.47,60.43,60.45,45587.0,49.9154,49.9402,49.9071,49.9237,45587.0
2017-09-08 12:00:00,60.45,60.52,60.45,60.51,34317.0,49.9237,49.9815,49.9237,49.9732,34317.0
2017-09-08 12:10:00,60.51,60.52,60.42,60.43,30184.0,49.9732,49.9815,49.8989,49.9071,30184.0
2017-09-08 12:20:00,60.43,60.5,60.42,60.5,29114.0,49.9071,49.965,49.8989,49.965,29114.0
2017-09-08 12:30:00,60.5,60.52,60.49,60.51,21183.0,49.965,49.9815,49.9567,49.9732,21183.0
2017-09-08 12:40:00,60.52,60.52,60.48,60.48,19798.0,49.9815,49.9815,49.9484,49.9484,19798.0
2017-09-08 12:50:00,60.49,60.52,60.48,60.5,27199.0,49.9567,49.9815,49.9484,49.965,27199.0
2017-09-08 13:00:00,60.5,60.52,60.49,60.49,23450.0,49.965,49.9815,49.9567,49.9567,23450.0
2017-09-08 13:10:00,60.5,60.5,60.48,60.48,15757.0,49.965,49.965,49.9484,49.9484,15757.0
2017-09-08 13:20:00,60.48,60.51,60.47,60.5,38315.0,49.9484,49.9732,49.9402,49.965,38315.0
2017-09-08 13:30:00,60.51,60.53,60.5,60.52,20242.0,49.9732,49.9897,49.965,49.9815,20242.0
2017-09-08 13:40:00,60.53,60.54,60.5,60.52,33300.0,49.9897,49.998,49.965,49.9815,33300.0
2017-09-08 13:50:00,60.51,60.58,60.5,60.57,31157.0,49.9732,50.031,49.965,50.0228,31157.0
2017-09-08 14:00:00,60.57,60.6,60.57,60.58,23694.0,50.0228,50.0475,50.0228,50.031,23694.0
2017-09-08 14:10:00,60.59,60.62,60.57,60.61,28904.0,50.0393,50.0641,50.0228,50.0558,28904.0
2017-09-08 14:20:00,60.61,60.62,60.53,60.54,42578.0,50.0558,50.0641,49.9897,49.998,42578.0
2017-09-08 14:30:00,60.54,60.59,60.53,60.58,50481.0,49.998,50.0393,49.9897,50.031,50481.0
2017-09-08 14:40:00,60.58,60.61,60.55,60.55,57713.0,50.031,50.0558,50.0063,50.0063,57713.0
2017-09-08 14:50:00,60.55,60.58,60.54,60.55,41462.0,50.0063,50.031,49.998,50.0063,41462.0
2017-09-08 15:00:00,60.55,60.58,60.53,60.55,46941.0,50.0063,50.031,49.9897,50.0063,46941.0
2017-09-08 15:10:00,60.55,60.56,60.45,60.45,52283.0,50.0063,50.0145,49.9237,49.9237,52283.0
2017-09-08 15:20:00,60.45,60.46,60.38,60.39,42404.0,49.9237,49.9319,49.8659,49.8741,42404.0
2017-09-08 15:30:00,60.39,60.39,60.34,60.37,54533.0,49.8741,49.8741,49.8328,49.8576,54533.0
2017-09-08 15:40:00,60.37,60.38,60.3,60.31,74275.0,49.8576,49.8659,49.7998,49.808,74275.0
2017-09-08 15:50:00,60.31,60.41,60.3,60.41,185239.0,49.808,49.8906,49.7998,49.8906,185239.0
2017-09-11 09:30:00,60.77,60.94,60.64,60.91,88776.0,50.1879,50.3283,50.0806,50.3036,88776.0
2017-09-11 09:40:00,60.92,60.92,60.81,60.84,60837.0,50.3118,50.3118,50.221,50.2458,60837.0
2017-09-11 09:50:00,60.84,60.85,60.76,60.76,27928.0,50.2458,50.254,50.1797,50.1797,27928.0
2017-09-11 10:00:00,60.77,60.79,60.66,60.75,52569.0,50.1879,50.2045,50.0971,50.1714,52569.0
2017-09-11 10:10:00,60.75,60.8,60.75,60.78,44099.0,50.1714,50.2127,50.1714,50.1962,44099.0
2017-09-11 10:20:00,60.78,60.79,60.71,60.77,56242.0,50.1962,50.2045,50.1384,50.1879,56242.0
2017-09-11 10:30:00,60.77,60.82,60.76,60.82,47519.0,50.1879,50.2292,50.1797,50.2292,47519.0
2017-09-11 10:40:00,60.81,60.83,60.75,60.77,35704.0,50.221,50.2375,50.1714,50.1879,35704.0
2017-09-11 10:50:00,60.78,60.9,60.78,60.9,34208.0,50.1962,50.2953,50.1962,50.2953,34208.0
2017-09-11 11:00:00,60.9,60.91,60.75,60.76,48399.0,50.2953,50.3036,50.1714,50.1797,48399.0
2017-09-11 11:10:00,60.76,60.86,60.75,60.79,43306.0,50.1797,50.2623,50.1714,50.2045,43306.0
2017-09-11 11:20:00,60.79,60.81,60.77,60.77,26038.0,50.2045,50.221,50.1879,50.1879,26038.0
2017-09-11 11:30:00,60.78,60.85,60.77,60.85,24288.0,50.1962,50.254,50.1879,50.254,24288.0
2017-09-11 11:40:00,60.85,60.88,60.83,60.84,25766.0,50.254,50.2788,50.2375,50.2458,25766.0
2017-09-11 11:50:00,60.84,60.88,60.82,60.87,26202.0,50.2458,50.2788,50.2292,50.2705,26202.0
2017-09-11 12:00:00,60.87,60.87,60.77,60.8,23146.0,50.2705,50.2705,50.1879,50.2127,23146.0
2017-09-11 12:10:00,60.8,60.84,60.79,60.82,21024.0,50.2127,50.2458,50.2045,50.2292,21024.0
2017-09-11 12:20:00,60.82,60.83,60.78,60.83,18131.0,50.2292,50.2375,50.1962,50.2375,18131.0
2017-09-11 12:30:00,60.83,60.83,60.75,60.75,30415.0,50.2375,50.2375,50.1714,50.1714,30415.0
2017-09-11 12:40:00,60.75,60.83,60.75,60.76,28374.0,50.1714,50.2375,50.1714,50.1797,28374.0
2017-09-11 12:50:00,60.75,60.78,60.75,60.78,14679.0,50.1714,50.1962,50.1714,50.1962,14679.0
2017-09-11 13:00:00,60.78,60.85,60.78,60.81,24162.0,50.1962,50.254,50.1962,50.221,24162.0
2017-09-11 13:10:00,60.81,60.87,60.8,60.85,20488.0,50.221,50.2705,50.2127,50.254,20488.0
2017-09-11 13:20:00,60.86,60.87,60.83,60.87,21060.0,50.2623,50.2705,50.2375,50.2705,21060.0
2017-09-11 13:30:00,60.86,60.87,60.83,60.84,17590.0,50.2623,50.2705,50.2375,50.2458,17590.0
2017-09-11 13:40:00,60.83,60.86,60.82,60.84,22612.0,50.2375,50.2623,50.2292,50.2458,22612.0
2017-09-11 13:50:00,60.84,60.84,60.79,60.8,28867.0,50.2458,50.2458,50.2045,50.2127,28867.0
2017-09-11 14:00:00,60.8,60.84,60.8,60.83,34175.0,50.2127,50.2458,50.2127,50.2375,34175.0
2017-09-11 14:10:00,60.83,60.83,60.79,60.8,23039.0,50.2375,50.2375,50.2045,50.2127,23039.0
2017-09-11 14:20:00,60.8,60.83,60.76,60.81,23177.0,50.2127,50.2375,50.1797,50.221,23177.0
2017-09-11 14:30:00,60.82,60.87,60.82,60.84,25397.0,50.2292,50.2705,50.2292,50.2458,25397.0
2017-09-11 14:40:00,60.85,60.85,60.81,60.83,38356.0,50.254,50.254,50.221,50.2375,38356.0
2017-09-11 14:50:00,60.83,60.83,60.78,60.79,54563.0,50.2375,50.2375,50.1962,50.2045,54563.0
2017-09-11 15:00:00,60.79,60.79,60.76,60.78,34152.0,50.2045,50.2045,50.1797,50.1962,34152.0
2017-09-11 15:10:00,60.78,60.81,60.77,60.8,34048.0,50.1962,50.221,50.1879,50.2127,34048.0
2017-09-11 15:20:00,60.8,60.83,60.75,60.82,72304.0,50.2127,50.2375,50.1714,50.2292,72304.0
2017-09-11 15:30:00,60.81,60.82,60.78,60.82,85342.0,50.221,50.2292,50.1962,50.2292,85342.0
2017-09-11 15:40:00,60.83,60.86,60.81,60.84,98512.0,50.2375,50.2623,50.221,50.2458,98512.0
2017-09-11 15:50:00,60.84,60.91,60.84,60.91,255655.0,50.2458,50.3036,50.2458,50.3036,255655.0
2017-09-12 09:30:00,61.0,61.26,60.85,61.16,83156.0,50.3779,50.5926,50.254,50.51,83156.0
2017-09-12 09:40:00,61.17,61.29,61.13,61.25,49275.0,50.5183,50.6174,50.4853,50.5844,49275.0
2017-09-12 09:50:00,61.24,61.32,61.22,61.3,39617.0,50.5761,50.6422,50.5596,50.6257,39617.0
2017-09-12 10:00:00,61.29,61.34,61.26,61.34,65634.0,50.6174,50.6587,50.5926,50.6587,65634.0
2017-09-12 10:10:00,61.33,61.33,61.21,61.24,36411.0,50.6504,50.6504,50.5513,50.5761,36411.0
2017-09-12 10:20:00,61.23,61.25,61.19,61.19,58782.0,50.5678,50.5844,50.5348,50.5348,58782.0
2017-09-12 10:30:00,61.2,61.21,61.11,61.13,88207.0,50.5431,50.5513,50.4687,50.4853,88207.0
2017-09-12 10:40:00,61.13,61.15,61.07,61.14,29924.0,50.4853,50.5018,50.4357,50.4935,29924.0
2017-09-12 10:50:00,61.13,61.19,61.11,61.17,27554.0,50.4853,50.5348,50.4687,50.5183,27554.0
2017-09-12 11:00:00,61.16,61.16,61.09,61.11,32378.0,50.51,50.51,50.4522,50.4687,32378.0
2017-09-12 11:10:00,61.11,61.21,61.09,61.16,42542.0,50.4687,50.5513,50.4522,50.51,42542.0
2017-09-12 11:20:00,61.16,61.2,61.15,61.17,19584.0,50.51,50.5431,50.5018,50.5183,19584.0
2017-09-12 11:30:00,61.16,61.19,61.16,61.19,21299.0,50.51,50.5348,50.51,50.5348,21299.0
2017-09-12 11:40:00,61.2,61.23,61.17,61.21,71993.0,50.5431,50.5678,50.5183,50.5513,71993.0
2017-09-12 11:50:00,61.21,61.25,61.19,61.2,34695.0,50.5513,50.5844,50.5348,50.5431,34695.0
2017-09-12 12:00:00,61.2,61.28,61.19,61.27,40385.0,50.5431,50.6091,50.5348,50.6009,40385.0
2017-09-12 12:10:00,61.27,61.32,61.25,61.3,22394.0,50.6009,50.6422,50.5844,50.6257,22394.0
2017-09-12 12:20:00,61.29,61.33,61.28,61.29,22480.0,50.6174,50.6504,50.6091,50.6174,22480.0
2017-09-12 12:30:00,61.29,61.31,61.25,61.26,23188.0,50.6174,50.6339,50.5844,50.5926,23188.0
2017-09-12 12:40:00,61.26,61.27,61.22,61.22,23249.0,50.5926,50.6009,50.5596,50.5596,23249.0
2017-09-12 12:50:00,61.23,61.3,61.22,61.3,17551.0,50.5678,50.6257,50.5596,50.6257,17551.0
2017-09-12 13:00:00,61.3,61.3,61.21,61.25,25820.0,50.6257,50.6257,50.5513,50.5844,25820.0
2017-09-12 13:10:00,61.25,61.26,61.22,61.24,14568.0,50.5844,50.5926,50.5596,50.5761,14568.0
2017-09-12 13:20:00,61.24,61.28,61.23,61.26,25167.0,50.5761,50.6091,50.5678,50.5926,25167.0
2017-09-12 13:30:00,61.26,61.3,61.24,61.29,20071.0,50.5926,50.6257,50.5761,50.6174,20071.0
2017-09-12 13:40:00,61.3,61.33,61.28,61.32,21571.0,50.6257,50.6504,50.6091,50.6422,21571.0
2017-09-12 13:50:00,61.32,61.32,61.26,61.27,30739.0,50.6422,50.6422,50.5926,50.6009,30739.0
2017-09-12 14:00:00,61.27,61.3,61.23,61.24,19437.0,50.6009,50.6257,50.5678,50.5761,19437.0
2017-09-12 14:10:00,61.25,61.27,61.19,61.2,58604.0,50.5844,50.6009,50.5348,50.5431,58604.0
2017-09-12 14:20:00,61.21,61.31,61.2,61.28,32042.0,50.5513,50.6339,50.5431,50.6091,32042.0
2017-09-12 14:30:00,61.28,61.34,61.26,61.32,21998.0,50.6091,50.6587,50.5926,50.6422,21998.0
2017-09-12 14:40:00,61.32,61.35,61.29,61.3,25449.0,50.6422,50.6669,50.6174,50.6257,25449.0
2017-09-12 14:50:00,61.3,61.3,61.26,61.3,31055.0,50.6257,50.6257,50.5926,50.6257,31055.0
2017-09-12 15:00:00,61.3,61.37,61.28,61.33,32664.0,50.6257,50.6835,50.6091,50.6504,32664.0
2017-09-12 15:10:00,61.33,61.33,61.28,61.28,41033.0,50.6504,50.6504,50.6091,50.6091,41033.0
2017-09-12 15:20:00,61.28,61.33,61.28,61.3,35036.0,50.6091,50.6504,50.6091,50.6257,35036.0
2017-09-12 15:30:00,61.3,61.32,61.27,61.27,51374.0,50.6257,50.6422,50.6009,50.6009,51374.0
2017-09-12 15:40:00,61.27,61.28,61.19,61.2,72302.0,50.6009,50.6091,50.5348,50.5431,72302.0
2017-09-12 15:50:00,61.21,61.26,61.19,61.26,169721.0,50.5513,50.5926,50.5348,50.5926,169721.0
2017-09-13 09:30:00,61.12,61.3,61.1,61.21,51704.0,50.477,50.6257,50.4605,50.5513,51704.0
2017-09-13 09:40:00,61.2,61.28,61.17,61.22,20922.0,50.5431,50.6091,50.5183,50.5596,20922.0
2017-09-13 09:50:00,61.22,61.28,61.2,61.25,23773.0,50.5596,50.6091,50.5431,50.5844,23773.0
2017-09-13 10:00:00,61.26,61.27,61.22,61.22,51566.0,50.5926,50.6009,50.5596,50.5596,51566.0
2017-09-13 10:10:00,61.22,61.24,61.16,61.16,25080.0,50.5596,50.5761,50.51,50.51,25080.0
2017-09-13 10:20:00,61.16,61.31,61.16,61.22,27959.0,50.51,50.6339,50.51,50.5596,27959.0
2017-09-13 10:30:00,61.23,61.23,61.19,61.2,42193.0,50.5678,50.5678,50.5348,50.5431,42193.0
2017-09-13 10:40:00,61.2,61.21,61.1,61.14,30721.0,50.5431,50.5513,50.4605,50.4935,30721.0
2017-09-13 10:50:00,61.14,61.24,61.13,61.17,41059.0,50.4935,50.5761,50.4853,50.5183,41059.0
2017-09-13 11:00:00,61.17,61.17,61.09,61.14,31986.0,50.5183,50.5183,50.4522,50.4935,31986.0
2017-09-13 11:10:00,61.13,61.17,61.08,61.15,15178.0,50.4853,50.5183,50.444,50.5018,15178.0
2017-09-13 11:20:00,61.15,61.17,61.11,61.12,23925.0,50.5018,50.5183,50.4687,50.477,23925.0
2017-09-13 11:30:00,61.12,61.18,61.09,61.17,27463.0,50.477,50.5265,50.4522,50.5183,27463.0
2017-09-13 11:40:00,61.17,61.21,61.16,61.21,11762.0,50.5183,50.5513,50.51,50.5513,11762.0
2017-09-13 11:50:00,61.21,61.23,61.17,61.23,19427.0,50.5513,50.5678,50.5183,50.5678,19427.0
2017-09-13 12:00:00,61.23,61.24,61.18,61.19,13004.0,50.5678,50.5761,50.5265,50.5348,13004.0
2017-09-13 12:10:00,61.19,61.29,61.19,61.28,10232.0,50.5348,50.6174,50.5348,50.6091,10232.0
2017-09-13 12:20:00,61.29,61.31,61.23,61.24,24207.0,50.6174,50.6339,50.5678,50.5761,24207.0
2017-09-13 12:30:00,61.25,61.31,61.24,61.27,16419.0,50.5844,50.6339,50.5761,50.6009,16419.0
2017-09-13 12:40:00,61.27,61.35,61.25,61.32,26396.0,50.6009,50.6669,50.5844,50.6422,26396.0
2017-09-13 12:50:00,61.33,61.36,61.27,61.34,19485.0,50.6504,50.6752,50.6009,50.6587,19485.0
2017-09-13 13:00:00,61.33,61.35,61.3,61.32,20700.0,50.6504,50.6669,50.6257,50.6422,20700.0
2017-09-13 13:10:00,61.32,61.35,61.32,61.34,9916.0,50.6422,50.6669,50.6422,50.6587,9916.0
2017-09-13 13:20:00,61.34,61.35,61.28,61.29,21017.0,50.6587,50.6669,50.6091,50.6174,21017.0
2017-09-13 13:30:00,61.29,61.3,61.23,61.23,16799.0,50.6174,50.6257,50.5678,50.5678,16799.0
2017-09-13 13:40:00,61.24,61.28,61.23,61.26,17075.0,50.5761,50.6091,50.5678,50.5926,17075.0
2017-09-13 13:50:00,61.27,61.3,61.25,61.25,13375.0,50.6009,50.6257,50.5844,50.5844,13375.0
2017-09-13 14:00:00,61.25,61.29,61.25,61.28,20576.0,50.5844,50.6174,50.5844,50.6091,20576.0
2017-09-13 14:10:00,61.28,61.28,61.24,61.25,29514.0,50.6091,50.6091,50.5761,50.5844,29514.0
2017-09-13 14:20:00,61.26,61.29,61.25,61.25,22646.0,50.5926,50.6174,50.5844,50.5844,22646.0
2017-09-13 14:30:00,61.25,61.29,61.24,61.25,17977.0,50.5844,50.6174,50.5761,50.5844,17977.0
2017-09-13 14:40:00,61.25,61.31,61.23,61.27,25236.0,50.5844,50.6339,50.5678,50.6009,25236.0
2017-09-13 14:50:00,61.27,61.28,61.24,61.25,27203.0,50.6009,50.6091,50.5761,50.5844,27203.0
2017-09-13 15:00:00,61.25,61.28,61.23,61.23,12157.0,50.5844,50.6091,50.5678,50.5678,12157.0
2017-09-13 15:10:00,61.23,61.26,61.23,61.26,40004.0,50.5678,50.5926,50.5678,50.5926,40004.0
2017-09-13 15:20:00,61.27,61.27,61.25,61.25,30055.0,50.6009,50.6009,50.5844,50.5844,30055.0
2017-09-13 15:30:00,61.26,61.29,61.25,61.29,28357.0,50.5926,50.6174,50.5844,50.6174,28357.0
2017-09-13 15:40:00,61.28,61.29,61.25,61.25,32729.0,50.6091,50.6174,50.5844,50.5844,32729.0
2017-09-13 15:50:00,61.26,61.3,61.25,61.29,144743.0,50.5926,50.6257,50.5844,50.6174,144743.0
2017-09-14 09:30:00,61.3,61.37,61.06,61.29,67649.0,50.6257,50.6835,50.4274,50.6174,67649.0
2017-09-14 09:40:00,61.27,61.42,61.27,61.34,48591.0,50.6009,50.7248,50.6009,50.6587,48591.0
2017-09-14 09:50:00,61.34,61.39,61.32,61.33,54418.0,50.6587,50.7,50.6422,50.6504,54418.0
2017-09-14 10:00:00,61.33,61.42,61.32,61.41,23963.0,50.6504,50.7248,50.6422,50.7165,23963.0
2017-09-14 10:10:00,61.4,61.45,61.38,61.42,26810.0,50.7082,50.7495,50.6917,50.7248,26810.0
2017-09-14 10:20:00,61.43,61.53,61.42,61.51,57555.0,50.733,50.8156,50.7248,50.7991,57555.0
2017-09-14 10:30:00,61.5,61.5,61.41,61.43,38277.0,50.7908,50.7908,50.7165,50.733,38277.0
2017-09-14 10:40:00,61.42,61.44,61.39,61.39,19464.0,50.7248,50.7413,50.7,50.7,19464.0
2017-09-14 10:50:00,61.4,61.44,61.36,61.42,19436.0,50.7082,50.7413,50.6752,50.7248,19436.0
2017-09-14 11:00:00,61.42,61.42,61.33,61.38,19718.0,50.7248,50.7248,50.6504,50.6917,19718.0
2017-09-14 11:10:00,61.38,61.46,61.38,61.38,17291.0,50.6917,50.7578,50.6917,50.6917,17291.0
2017-09-14 11:20:00,61.37,61.39,61.33,61.35,24939.0,50.6835,50.7,50.6504,50.6669,24939.0
2017-09-14 11:30:00,61.36,61.51,61.36,61.5,32310.0,50.6752,50.7991,50.6752,50.7908,32310.0
2017-09-14 11:40:00,61.51,61.58,61.5,61.57,32244.0,50.7991,50.8569,50.7908,50.8486,32244.0
2017-09-14 11:50:00,61.56,61.65,61.56,61.58,35849.0,50.8404,50.9147,50.8404,50.8569,35849.0
2017-09-14 12:00:00,61.59,61.65,61.58,61.65,16907.0,50.8652,50.9147,50.8569,50.9147,16907.0
2017-09-14 12:10:00,61.65,61.79,61.63,61.77,39568.0,50.9147,51.0303,50.8982,51.0138,39568.0
2017-09-14 12:20:00,61.78,61.81,61.71,61.72,34432.0,51.0221,51.0468,50.9643,50.9725,34432.0
2017-09-14 12:30:00,61.72,61.82,61.72,61.79,66774.0,50.9725,51.0551,50.9725,51.0303,66774.0
2017-09-14 12:40:00,61.78,61.79,61.72,61.72,32888.0,51.0221,51.0303,50.9725,50.9725,32888.0
2017-09-14 12:50:00,61.73,61.77,61.72,61.73,36007.0,50.9808,51.0138,50.9725,50.9808,36007.0
2017-09-14 13:00:00,61.73,61.76,61.67,61.69,28716.0,50.9808,51.0056,50.9312,50.9477,28716.0
2017-09-14 13:10:00,61.68,61.7,61.59,61.63,37922.0,50.9395,50.956,50.8652,50.8982,37922.0
2017-09-14 13:20:00,61.63,61.73,61.61,61.71,55511.0,50.8982,50.9808,50.8817,50.9643,55511.0
2017-09-14 13:30:00,61.7,61.78,61.7,61.73,25394.0,50.956,51.0221,50.956,50.9808,25394.0
2017-09-14 13:40:00,61.74,61.78,61.73,61.73,18208.0,50.989,51.0221,50.9808,50.9808,18208.0
2017-09-14 13:50:00,61.73,61.76,61.7,61.76,27997.0,50.9808,51.0056,50.956,51.0056,27997.0
2017-09-14 14:00:00,61.77,61.82,61.73,61.82,24382.0,51.0138,51.0551,50.9808,51.0551,24382.0
2017-09-14 14:10:00,61.83,61.88,61.79,61.83,44553.0,51.0634,51.1047,51.0303,51.0634,44553.0
2017-09-14 14:20:00,61.84,61.89,61.83,61.84,21931.0,51.0716,51.1129,51.0634,51.0716,21931.0
2017-09-14 14:30:00,61.84,61.91,61.84,61.91,18375.0,51.0716,51.1294,51.0716,51.1294,18375.0
2017-09-14 14:40:00,61.91,61.97,61.88,61.95,54211.0,51.1294,51.179,51.1047,51.1625,54211.0
2017-09-14 14:50:00,61.95,61.96,61.89,61.91,26832.0,51.1625,51.1707,51.1129,51.1294,26832.0
2017-09-14 15:00:00,61.92,61.98,61.89,61.9,51214.0,51.1377,51.1872,51.1129,51.1212,51214.0
2017-09-14 15:10:00,61.9,61.92,61.87,61.87,38855.0,51.1212,51.1377,51.0964,51.0964,38855.0
2017-09-14 15:20:00,61.88,61.91,61.85,61.91,54424.0,51.1047,51.1294,51.0799,51.1294,54424.0
2017-09-14 15:30:00,61.91,61.93,61.87,61.93,55980.0,51.1294,51.1459,51.0964,51.1459,55980.0
2017-09-14 15:40:00,61.93,61.93,61.83,61.83,71331.0,51.1459,51.1459,51.0634,51.0634,71331.0
2017-09-14 15:50:00,61.84,61.94,61.83,61.91,217685.0,51.0716,51.1542,51.0634,51.1294,217685.0
2017-09-15 09:30:00,61.8,62.07,61.76,61.94,649644.0,51.0386,51.2616,51.0056,51.1542,649644.0
2017-09-15 09:40:00,61.92,62.15,61.92,62.04,62393.0,51.1377,51.3276,51.1377,51.2368,62393.0
2017-09-15 09:50:00,62.04,62.1,61.93,62.02,42295.0,51.2368,51.2863,51.1459,51.2203,42295.0
2017-09-15 10:00:00,62.02,62.17,61.99,62.14,51037.0,51.2203,51.3442,51.1955,51.3194,51037.0
2017-09-15 10:10:00,62.15,62.24,62.11,62.19,33892.0,51.3276,51.402,51.2946,51.3607,33892.0
2017-09-15 10:20:00,62.19,62.19,62.12,62.14,24703.0,51.3607,51.3607,51.3029,51.3194,24703.0
2017-09-15 10:30:00,62.14,62.19,62.13,62.16,45056.0,51.3194,51.3607,51.3111,51.3359,45056.0
2017-09-15 10:40:00,62.17,62.25,62.15,62.24,53756.0,51.3442,51.4102,51.3276,51.402,53756.0
2017-09-15 10:50:00,62.24,62.31,62.2,62.21,27738.0,51.402,51.4598,51.3689,51.3772,27738.0
2017-09-15 11:00:00,62.2,62.35,62.19,62.32,48061.0,51.3689,51.4928,51.3607,51.468,48061.0
2017-09-15 11:10:00,62.31,62.33,62.24,62.29,35813.0,51.4598,51.4763,51.402,51.4433,35813.0
2017-09-15 11:20:00,62.28,62.34,62.28,62.32,28406.0,51.435,51.4846,51.435,51.468,28406.0
2017-09-15 11:30:00,62.32,62.36,62.27,62.36,31348.0,51.468,51.5011,51.4267,51.5011,31348.0
2017-09-15 11:40:00,62.36,62.37,62.29,62.31,25254.0,51.5011,51.5093,51.4433,51.4598,25254.0
2017-09-15 11:50:00,62.31,62.38,62.31,62.37,28187.0,51.4598,51.5176,51.4598,51.5093,28187.0
2017-09-15 12:00:00,62.38,62.45,62.37,62.4,63253.0,51.5176,51.5754,51.5093,51.5341,63253.0
2017-09-15 12:10:00,62.41,62.47,62.4,62.45,31218.0,51.5424,51.5919,51.5341,51.5754,31218.0
2017-09-15 12:20:00,62.45,62.46,62.4,62.42,20151.0,51.5754,51.5837,51.5341,51.5506,20151.0
2017-09-15 12:30:00,62.43,62.43,62.38,62.4,20168.0,51.5589,51.5589,51.5176,51.5341,20168.0
2017-09-15 12:40:00,62.4,62.44,62.39,62.4,24399.0,51.5341,51.5671,51.5258,51.5341,24399.0
2017-09-15 12:50:00,62.4,62.42,62.38,62.41,19238.0,51.5341,51.5506,51.5176,51.5424,19238.0
2017-09-15 13:00:00,62.41,62.42,62.37,62.38,24460.0,51.5424,51.5506,51.5093,51.5176,24460.0
2017-09-15 13:10:00,62.38,62.39,62.36,62.37,16150.0,51.5176,51.5258,51.5011,51.5093,16150.0
2017-09-15 13:20:00,62.37,62.41,62.36,62.4,26278.0,51.5093,51.5424,51.5011,51.5341,26278.0
2017-09-15 13:30:00,62.4,62.46,62.39,62.46,43878.0,51.5341,51.5837,51.5258,51.5837,43878.0
2017-09-15 13:40:00,62.45,62.49,62.44,62.49,37119.0,51.5754,51.6084,51.5671,51.6084,37119.0
2017-09-15 13:50:00,62.48,62.49,62.44,62.45,42315.0,51.6002,51.6084,51.5671,51.5754,42315.0
2017-09-15 14:00:00,62.45,62.48,62.44,62.46,33608.0,51.5754,51.6002,51.5671,51.5837,33608.0
2017-09-15 14:10:00,62.47,62.49,62.43,62.48,31389.0,51.5919,51.6084,51.5589,51.6002,31389.0
2017-09-15 14:20:00,62.48,62.49,62.44,62.46,39127.0,51.6002,51.6084,51.5671,51.5837,39127.0
2017-09-15 14:30:00,62.46,62.49,62.45,62.46,38578.0,51.5837,51.6084,51.5754,51.5837,38578.0
2017-09-15 14:40:00,62.46,62.47,62.4,62.44,40296.0,51.5837,51.5919,51.5341,51.5671,40296.0
2017-09-15 14:50:00,62.43,62.44,62.38,62.41,52265.0,51.5589,51.5671,51.5176,51.5424,52265.0
2017-09-15 15:00:00,62.41,62.43,62.39,62.42,45314.0,51.5424,51.5589,51.5258,51.5506,45314.0
2017-09-15 15:10:00,62.41,62.42,62.36,62.4,40546.0,51.5424,51.5506,51.5011,51.5341,40546.0
2017-09-15 15:20:00,62.4,62.42,62.29,62.29,54522.0,51.5341,51.5506,51.4433,51.4433,54522.0
2017-09-15 15:30:00,62.29,62.3,62.2,62.23,87339.0,51.4433,51.4515,51.3689,51.3937,87339.0
2017-09-15 15:40:00,62.23,62.27,62.22,62.26,75631.0,51.3937,51.4267,51.3855,51.4185,75631.0
2017-09-15 15:50:00,62.26,62.34,62.21,62.33,333950.0,51.4185,51.4846,51.3772,51.4763,333950.0
2017-09-18 09:30:00,62.47,62.47,62.17,62.36,68912.0,51.5919,51.5919,51.3442,51.5011,68912.0
2017-09-18 09:40:00,62.35,62.48,62.34,62.43,30633.0,51.4928,51.6002,51.4846,51.5589,30633.0
2017-09-18 09:50:00,62.42,62.53,62.42,62.46,29218.0,51.5506,51.6415,51.5506,51.5837,29218.0
2017-09-18 10:00:00,62.47,62.54,62.44,62.53,40756.0,51.5919,51.6497,51.5671,51.6415,40756.0
2017-09-18 10:10:00,62.53,62.53,62.46,62.51,45675.0,51.6415,51.6415,51.5837,51.625,45675.0
2017-09-18 10:20:00,62.5,62.58,62.49,62.58,39957.0,51.6167,51.6828,51.6084,51.6828,39957.0
2017-09-18 10:30:00,62.58,62.67,62.58,62.67,43555.0,51.6828,51.7571,51.6828,51.7571,43555.0
2017-09-18 10:40:00,62.67,62.69,62.63,62.66,30355.0,51.7571,51.7736,51.7241,51.7488,30355.0
2017-09-18 10:50:00,62.66,62.66,62.6,62.63,41121.0,51.7488,51.7488,51.6993,51.7241,41121.0
2017-09-18 11:00:00,62.63,62.65,62.61,62.64,31792.0,51.7241,51.7406,51.7075,51.7323,31792.0
2017-09-18 11:10:00,62.64,62.68,62.63,62.63,42255.0,51.7323,51.7653,51.7241,51.7241,42255.0
2017-09-18 11:20:00,62.63,62.72,62.61,62.72,35824.0,51.7241,51.7984,51.7075,51.7984,35824.0
2017-09-18 11:30:00,62.71,62.79,62.7,62.78,75035.0,51.7901,51.8562,51.7819,51.8479,75035.0
2017-09-18 11:40:00,62.78,62.81,62.76,62.79,38099.0,51.8479,51.8727,51.8314,51.8562,38099.0
2017-09-18 11:50:00,62.79,62.86,62.78,62.84,41537.0,51.8562,51.914,51.8479,51.8975,41537.0
2017-09-18 12:00:00,62.85,62.9,62.85,62.89,33245.0,51.9057,51.947,51.9057,51.9388,33245.0
2017-09-18 12:10:00,62.89,62.89,62.75,62.75,46541.0,51.9388,51.9388,51.8232,51.8232,46541.0
2017-09-18 12:20:00,62.76,62.77,62.73,62.76,36307.0,51.8314,51.8397,51.8066,51.8314,36307.0
2017-09-18 12:30:00,62.76,62.85,62.75,62.82,58551.0,51.8314,51.9057,51.8232,51.881,58551.0
2017-09-18 12:40:00,62.84,62.86,62.8,62.86,29485.0,51.8975,51.914,51.8645,51.914,29485.0
2017-09-18 12:50:00,62.85,62.85,62.8,62.8,20204.0,51.9057,51.9057,51.8645,51.8645,20204.0
2017-09-18 13:00:00,62.81,62.82,62.76,62.8,17359.0,51.8727,51.881,51.8314,51.8645,17359.0
2017-09-18 13:10:00,62.79,62.8,62.76,62.77,24819.0,51.8562,51.8645,51.8314,51.8397,24819.0
2017-09-18 13:20:00,62.77,62.83,62.77,62.82,17120.0,51.8397,51.8892,51.8397,51.881,17120.0
2017-09-18 13:30:00,62.83,62.84,62.81,62.84,18522.0,51.8892,51.8975,51.8727,51.8975,18522.0
2017-09-18 13:40:00,62.84,62.89,62.84,62.89,16704.0,51.8975,51.9388,51.8975,51.9388,16704.0
2017-09-18 13:50:00,62.88,62.89,62.85,62.86,21466.0,51.9305,51.9388,51.9057,51.914,21466.0
2017-09-18 14:00:00,62.87,62.88,62.83,62.85,29406.0,51.9223,51.9305,51.8892,51.9057,29406.0
2017-09-18 14:10:00,62.86,62.91,62.79,62.8,31314.0,51.914,51.9553,51.8562,51.8645,31314.0
2017-09-18 14:20:00,62.81,62.9,62.77,62.88,34231.0,51.8727,51.947,51.8397,51.9305,34231.0
2017-09-18 14:30:00,62.88,62.91,62.87,62.88,31958.0,51.9305,51.9553,51.9223,51.9305,31958.0
2017-09-18 14:40:00,62.89,62.94,62.88,62.92,20145.0,51.9388,51.9801,51.9305,51.9636,20145.0
2017-09-18 14:50:00,62.91,62.96,62.9,62.93,17408.0,51.9553,51.9966,51.947,51.9718,17408.0
2017-09-18 15:00:00,62.93,62.97,62.92,62.97,30636.0,51.9718,52.0049,51.9636,52.0049,30636.0
2017-09-18 15:10:00,62.96,62.97,62.93,62.94,44226.0,51.9966,52.0049,51.9718,51.9801,44226.0
2017-09-18 15:20:00,62.95,62.97,62.9,62.94,33403.0,51.9883,52.0049,51.947,51.9801,33403.0
2017-09-18 15:30:00,62.94,62.97,62.93,62.96,60342.0,51.9801,52.0049,51.9718,51.9966,60342.0
2017-09-18 15:40:00,62.96,62.98,62.95,62.98,76424.0,51.9966,52.0131,51.9883,52.0131,76424.0
2017-09-18 15:50:00,62.98,63.0,62.96,63.0,271465.0,52.0131,52.0296,51.9966,52.0296,271465.0
2017-09-19 09:30:00,62.99,62.99,62.85,62.95,54423.0,52.0214,52.0214,51.9057,51.9883,54423.0
2017-09-19 09:40:00,62.94,63.23,62.94,63.13,102146.0,51.9801,52.2196,51.9801,52.137,102146.0
2017-09-19 09:50:00,63.12,63.24,63.11,63.13,33244.0,52.1287,52.2278,52.1205,52.137,33244.0
2017-09-19 10:00:00,63.13,63.16,63.09,63.11,57491.0,52.137,52.1618,52.104,52.1205,57491.0
2017-09-19 10:10:00,63.11,63.13,63.06,63.1,54381.0,52.1205,52.137,52.0792,52.1122,54381.0
2017-09-19 10:20:00,63.09,63.13,63.07,63.09,27863.0,52.104,52.137,52.0874,52.104,27863.0
2017-09-19 10:30:00,63.09,63.16,63.07,63.14,52157.0,52.104,52.1618,52.0874,52.1452,52157.0
2017-09-19 10:40:00,63.14,63.22,63.12,63.19,18833.0,52.1452,52.2113,52.1287,52.1865,18833.0
2017-09-19 10:50:00,63.19,63.2,63.11,63.13,31269.0,52.1865,52.1948,52.1205,52.137,31269.0
2017-09-19 11:00:00,63.12,63.18,63.1,63.15,55109.0,52.1287,52.1783,52.1122,52.1535,55109.0
2017-09-19 11:10:00,63.16,63.27,63.12,63.25,50356.0,52.1618,52.2526,52.1287,52.2361,50356.0
2017-09-19 11:20:00,63.25,63.28,63.21,63.28,26948.0,52.2361,52.2609,52.2031,52.2609,26948.0
2017-09-19 11:30:00,63.28,63.28,63.16,63.16,33719.0,52.2609,52.2609,52.1618,52.1618,33719.0
2017-09-19 11:40:00,63.17,63.24,63.16,63.24,21542.0,52.17,52.2278,52.1618,52.2278,21542.0
2017-09-19 11:50:00,63.23,63.23,63.18,63.22,18491.0,52.2196,52.2196,52.1783,52.2113,18491.0
2017-09-19 12:00:00,63.23,63.25,63.19,63.2,14741.0,52.2196,52.2361,52.1865,52.1948,14741.0
2017-09-19 12:10:00,63.2,63.22,63.18,63.19,20867.0,52.1948,52.2113,52.1783,52.1865,20867.0
2017-09-19 12:20:00,63.19,63.26,63.17,63.25,18357.0,52.1865,52.2444,52.17,52.2361,18357.0
2017-09-19 12:30:00,63.25,63.26,63.21,63.22,17518.0,52.2361,52.2444,52.2031,52.2113,17518.0
2017-09-19 12:40:00,63.22,63.24,63.21,63.23,18198.0,52.2113,52.2278,52.2031,52.2196,18198.0
2017-09-19 12:50:00,63.23,63.24,63.22,63.24,8254.0,52.2196,52.2278,52.2113,52.2278,8254.0
2017-09-19 13:00:00,63.24,63.28,63.23,63.28,30336.0,52.2278,52.2609,52.2196,52.2609,30336.0
2017-09-19 13:10:00,63.28,63.31,63.27,63.31,24389.0,52.2609,52.2856,52.2526,52.2856,24389.0
2017-09-19 13:20:00,63.3,63.32,63.28,63.28,22104.0,52.2774,52.2939,52.2609,52.2609,22104.0
2017-09-19 13:30:00,63.28,63.29,63.25,63.27,33109.0,52.2609,52.2691,52.2361,52.2526,33109.0
2017-09-19 13:40:00,63.27,63.27,63.22,63.24,22953.0,52.2526,52.2526,52.2113,52.2278,22953.0
2017-09-19 13:50:00,63.24,63.25,63.21,63.22,26658.0,52.2278,52.2361,52.2031,52.2113,26658.0
2017-09-19 14:00:00,63.22,63.26,63.21,63.24,26941.0,52.2113,52.2444,52.2031,52.2278,26941.0
2017-09-19 14:10:00,63.24,63.25,63.2,63.25,54662.0,52.2278,52.2361,52.1948,52.2361,54662.0
2017-09-19 14:20:00,63.24,63.26,63.22,63.23,25206.0,52.2278,52.2444,52.2113,52.2196,25206.0
2017-09-19 14:30:00,63.23,63.28,63.23,63.26,32665.0,52.2196,52.2609,52.2196,52.2444,32665.0
2017-09-19 14:40:00,63.26,63.28,63.24,63.28,25950.0,52.2444,52.2609,52.2278,52.2609,25950.0
2017-09-19 14:50:00,63.28,63.31,63.24,63.26,25413.0,52.2609,52.2856,52.2278,52.2444,25413.0
2017-09-19 15:00:00,63.26,63.3,63.26,63.26,32002.0,52.2444,52.2774,52.2444,52.2444,32002.0
2017-09-19 15:10:00,63.27,63.28,63.25,63.27,38061.0,52.2526,52.2609,52.2361,52.2526,38061.0
2017-09-19 15:20:00,63.27,63.28,63.22,63.22,47222.0,52.2526,52.2609,52.2113,52.2113,47222.0
2017-09-19 15:30:00,63.22,63.3,63.22,63.23,81208.0,52.2113,52.2774,52.2113,52.2196,81208.0
2017-09-19 15:40:00,63.24,63.24,63.21,63.22,77627.0,52.2278,52.2278,52.2031,52.2113,77627.0
2017-09-19 15:50:00,63.22,63.24,63.21,63.22,173227.0,52.2113,52.2278,52.2031,52.2113,173227.0
2017-09-20 09:30:00,63.42,63.82,63.35,63.72,89311.0,52.3765,52.7068,52.3187,52.6243,89311.0
2017-09-20 09:40:00,63.73,63.73,63.61,63.65,26486.0,52.6325,52.6325,52.5334,52.5664,26486.0
2017-09-20 09:50:00,63.66,63.7,63.56,63.7,31071.0,52.5747,52.6077,52.4921,52.6077,31071.0
2017-09-20 10:00:00,63.69,63.69,63.63,63.65,46410.0,52.5995,52.5995,52.5499,52.5664,46410.0
2017-09-20 10:10:00,63.65,63.65,63.6,63.62,37877.0,52.5664,52.5664,52.5251,52.5417,37877.0
2017-09-20 10:20:00,63.63,63.67,63.61,63.65,28052.0,52.5499,52.583,52.5334,52.5664,28052.0
2017-09-20 10:30:00,63.65,63.69,63.62,63.69,17960.0,52.5664,52.5995,52.5417,52.5995,17960.0
2017-09-20 10:40:00,63.69,63.77,63.68,63.76,31573.0,52.5995,52.6655,52.5912,52.6573,31573.0
2017-09-20 10:50:00,63.76,63.85,63.75,63.85,26800.0,52.6573,52.7316,52.649,52.7316,26800.0
2017-09-20 11:00:00,63.85,63.89,63.75,63.88,166910.0,52.7316,52.7646,52.649,52.7564,166910.0
2017-09-20 11:10:00,63.89,63.9,63.79,63.79,36631.0,52.7646,52.7729,52.6821,52.6821,36631.0
2017-09-20 11:20:00,63.79,63.86,63.78,63.82,70213.0,52.6821,52.7399,52.6738,52.7068,70213.0
2017-09-20 11:30:00,63.81,63.88,63.81,63.82,28619.0,52.6986,52.7564,52.6986,52.7068,28619.0
2017-09-20 11:40:00,63.82,63.83,63.76,63.79,31739.0,52.7068,52.7151,52.6573,52.6821,31739.0
2017-09-20 11:50:00,63.8,63.8,63.72,63.72,28173.0,52.6903,52.6903,52.6243,52.6243,28173.0
2017-09-20 12:00:00,63.73,63.77,63.73,63.75,32534.0,52.6325,52.6655,52.6325,52.649,32534.0
2017-09-20 12:10:00,63.75,63.79,63.75,63.78,28586.0,52.649,52.6821,52.649,52.6738,28586.0
2017-09-20 12:20:00,63.78,63.79,63.75,63.79,17523.0,52.6738,52.6821,52.649,52.6821,17523.0
2017-09-20 12:30:00,63.79,63.83,63.78,63.83,15339.0,52.6821,52.7151,52.6738,52.7151,15339.0
2017-09-20 12:40:00,63.82,63.85,63.81,63.85,14966.0,52.7068,52.7316,52.6986,52.7316,14966.0
2017-09-20 12:50:00,63.84,63.88,63.83,63.83,19501.0,52.7234,52.7564,52.7151,52.7151,19501.0
2017-09-20 13:00:00,63.83,63.83,63.72,63.73,14117.0,52.7151,52.7151,52.6243,52.6325,14117.0
2017-09-20 13:10:00,63.73,63.75,63.69,63.69,25833.0,52.6325,52.649,52.5995,52.5995,25833.0
2017-09-20 13:20:00,63.69,63.71,63.66,63.69,24257.0,52.5995,52.616,52.5747,52.5995,24257.0
2017-09-20 13:30:00,63.7,63.7,63.66,63.68,13670.0,52.6077,52.6077,52.5747,52.5912,13670.0
2017-09-20 13:40:00,63.69,63.74,63.68,63.71,43903.0,52.5995,52.6408,52.5912,52.616,43903.0
2017-09-20 13:50:00,63.72,63.73,63.66,63.66,78802.0,52.6243,52.6325,52.5747,52.5747,78802.0
2017-09-20 14:00:00,63.65,63.81,63.62,63.74,103413.0,52.5664,52.6986,52.5417,52.6408,103413.0
2017-09-20 14:10:00,63.74,63.8,63.7,63.75,95372.0,52.6408,52.6903,52.6077,52.649,95372.0
2017-09-20 14:20:00,63.76,63.83,63.66,63.79,128631.0,52.6573,52.7151,52.5747,52.6821,128631.0
2017-09-20 14:30:00,63.8,63.81,63.65,63.76,95832.0,52.6903,52.6986,52.5664,52.6573,95832.0
2017-09-20 14:40:00,63.75,63.86,63.69,63.84,104985.0,52.649,52.7399,52.5995,52.7234,104985.0
2017-09-20 14:50:00,63.84,63.84,63.74,63.76,33795.0,52.7234,52.7234,52.6408,52.6573,33795.0
2017-09-20 15:00:00,63.77,63.8,63.75,63.77,20588.0,52.6655,52.6903,52.649,52.6655,20588.0
2017-09-20 15:10:00,63.77,63.86,63.77,63.86,37406.0,52.6655,52.7399,52.6655,52.7399,37406.0
2017-09-20 15:20:00,63.86,63.87,63.8,63.81,42375.0,52.7399,52.7481,52.6903,52.6986,42375.0
2017-09-20 15:30:00,63.81,63.88,63.81,63.85,56856.0,52.6986,52.7564,52.6986,52.7316,56856.0
2017-09-20 15:40:00,63.85,63.89,63.84,63.87,101516.0,52.7316,52.7646,52.7234,52.7481,101516.0
2017-09-20 15:50:00,63.87,63.9,63.82,63.88,239814.0,52.7481,52.7729,52.7068,52.7564,239814.0
2017-09-21 09:30:00,63.85,63.93,63.77,63.9,59686.0,52.7316,52.7977,52.6655,52.7729,59686.0
2017-09-21 09:40:00,63.9,63.97,63.87,63.92,19617.0,52.7729,52.8307,52.7481,52.7894,19617.0
2017-09-21 09:50:00,63.92,63.97,63.91,63.94,29112.0,52.7894,52.8307,52.7812,52.8059,29112.0
2017-09-21 10:00:00,63.95,64.05,63.92,63.98,117444.0,52.8142,52.8968,52.7894,52.839,117444.0
2017-09-21 10:10:00,63.98,64.0,63.94,64.0,49943.0,52.839,52.8555,52.8059,52.8555,49943.0
2017-09-21 10:20:00,63.99,64.1,63.93,64.09,52284.0,52.8472,52.9381,52.7977,52.9298,52284.0
2017-09-21 10:30:00,64.09,64.13,64.05,64.12,29927.0,52.9298,52.9629,52.8968,52.9546,29927.0
2017-09-21 10:40:00,64.13,64.18,64.09,64.14,30874.0,52.9629,53.0041,52.9298,52.9711,30874.0
2017-09-21 10:50:00,64.14,64.14,64.04,64.07,52677.0,52.9711,52.9711,52.8885,52.9133,52677.0
2017-09-21 11:00:00,64.06,64.07,64.0,64.01,37729.0,52.905,52.9133,52.8555,52.8638,37729.0
2017-09-21 11:10:00,64.02,64.04,63.96,64.03,39973.0,52.872,52.8885,52.8225,52.8803,39973.0
2017-09-21 11:20:00,64.03,64.06,63.99,64.01,34115.0,52.8803,52.905,52.8472,52.8638,34115.0
2017-09-21 11:30:00,64.01,64.02,63.9,63.91,26072.0,52.8638,52.872,52.7729,52.7812,26072.0
2017-09-21 11:40:00,63.91,63.91,63.79,63.83,54830.0,52.7812,52.7812,52.6821,52.7151,54830.0
2017-09-21 11:50:00,63.84,63.86,63.58,63.68,99807.0,52.7234,52.7399,52.5086,52.5912,99807.0
2017-09-21 12:00:00,63.68,63.82,63.67,63.82,28631.0,52.5912,52.7068,52.583,52.7068,28631.0
2017-09-21 12:10:00,63.82,63.84,63.68,63.74,60275.0,52.7068,52.7234,52.5912,52.6408,60275.0
2017-09-21 12:20:00,63.74,63.78,63.72,63.78,17888.0,52.6408,52.6738,52.6243,52.6738,17888.0
2017-09-21 12:30:00,63.78,63.82,63.76,63.8,24140.0,52.6738,52.7068,52.6573,52.6903,24140.0
2017-09-21 12:40:00,63.8,63.8,63.71,63.73,25264.0,52.6903,52.6903,52.616,52.6325,25264.0
2017-09-21 12:50:00,63.73,63.75,63.72,63.75,13552.0,52.6325,52.649,52.6243,52.649,13552.0
2017-09-21 13:00:00,63.75,63.79,63.68,63.74,28603.0,52.649,52.6821,52.5912,52.6408,28603.0
2017-09-21 13:10:00,63.74,63.75,63.71,63.71,10270.0,52.6408,52.649,52.616,52.616,10270.0
2017-09-21 13:20:00,63.72,63.76,63.68,63.69,23056.0,52.6243,52.6573,52.5912,52.5995,23056.0
2017-09-21 13:30:00,63.69,63.72,63.69,63.72,13426.0,52.5995,52.6243,52.5995,52.6243,13426.0
2017-09-21 13:40:00,63.72,63.72,63.69,63.71,24561.0,52.6243,52.6243,52.5995,52.616,24561.0
2017-09-21 13:50:00,63.72,63.75,63.68,63.75,34344.0,52.6243,52.649,52.5912,52.649,34344.0
2017-09-21 14:00:00,63.75,63.76,63.71,63.73,20731.0,52.649,52.6573,52.616,52.6325,20731.0
2017-09-21 14:10:00,63.72,63.73,63.65,63.65,22685.0,52.6243,52.6325,52.5664,52.5664,22685.0
2017-09-21 14:20:00,63.65,63.68,63.64,63.68,10095.0,52.5664,52.5912,52.5582,52.5912,10095.0
2017-09-21 14:30:00,63.68,63.68,63.61,63.62,22771.0,52.5912,52.5912,52.5334,52.5417,22771.0
2017-09-21 14:40:00,63.62,63.62,63.53,63.54,37903.0,52.5417,52.5417,52.4673,52.4756,37903.0
2017-09-21 14:50:00,63.54,63.55,63.43,63.55,64614.0,52.4756,52.4839,52.3847,52.4839,64614.0
2017-09-21 15:00:00,63.55,63.57,63.53,63.54,41595.0,52.4839,52.5004,52.4673,52.4756,41595.0
2017-09-21 15:10:00,63.53,63.56,63.51,63.55,26657.0,52.4673,52.4921,52.4508,52.4839,26657.0
2017-09-21 15:20:00,63.54,63.58,63.53,63.54,31285.0,52.4756,52.5086,52.4673,52.4756,31285.0
2017-09-21 15:30:00,63.54,63.54,63.52,63.53,46277.0,52.4756,52.4756,52.4591,52.4673,46277.0
2017-09-21 15:40:00,63.53,63.53,63.47,63.5,82790.0,52.4673,52.4673,52.4178,52.4426,82790.0
2017-09-21 15:50:00,63.49,63.52,63.42,63.46,228025.0,52.4343,52.4591,52.3765,52.4095,228025.0
2017-09-22 09:30:00,63.32,63.56,63.13,63.37,101051.0,52.2939,52.4921,52.137,52.3352,101051.0
2017-09-22 09:40:00,63.38,63.49,63.19,63.2,44646.0,52.3435,52.4343,52.1865,52.1948,44646.0
2017-09-22 09:50:00,63.22,63.32,63.09,63.31,64477.0,52.2113,52.2939,52.104,52.2856,64477.0
2017-09-22 10:00:00,63.32,63.39,63.25,63.27,30239.0,52.2939,52.3517,52.2361,52.2526,30239.0
2017-09-22 10:10:00,63.27,63.3,63.24,63.26,72891.0,52.2526,52.2774,52.2278,52.2444,72891.0
2017-09-22 10:20:00,63.27,63.29,63.17,63.27,104500.0,52.2526,52.2691,52.17,52.2526,104500.0
2017-09-22 10:30:00,63.28,63.29,63.17,63.18,40334.0,52.2609,52.2691,52.17,52.1783,40334.0
2017-09-22 10:40:00,63.17,63.3,63.17,63.25,22848.0,52.17,52.2774,52.17,52.2361,22848.0
2017-09-22 10:50:00,63.26,63.28,63.14,63.22,52681.0,52.2444,52.2609,52.1452,52.2113,52681.0
2017-09-22 11:00:00,63.23,63.33,63.22,63.27,24212.0,52.2196,52.3022,52.2113,52.2526,24212.0
2017-09-22 11:10:00,63.28,63.29,63.19,63.2,52331.0,52.2609,52.2691,52.1865,52.1948,52331.0
2017-09-22 11:20:00,63.2,63.23,63.14,63.15,41608.0,52.1948,52.2196,52.1452,52.1535,41608.0
2017-09-22 11:30:00,63.15,63.25,63.14,63.21,67520.0,52.1535,52.2361,52.1452,52.2031,67520.0
2017-09-22 11:40:00,63.2,63.23,63.17,63.21,18195.0,52.1948,52.2196,52.17,52.2031,18195.0
2017-09-22 11:50:00,63.21,63.24,63.19,63.22,42462.0,52.2031,52.2278,52.1865,52.2113,42462.0
2017-09-22 12:00:00,63.23,63.34,63.22,63.33,29897.0,52.2196,52.3104,52.2113,52.3022,29897.0
2017-09-22 12:10:00,63.32,63.38,63.32,63.35,19424.0,52.2939,52.3435,52.2939,52.3187,19424.0
2017-09-22 12:20:00,63.35,63.41,63.34,63.36,18554.0,52.3187,52.3682,52.3104,52.3269,18554.0
2017-09-22 12:30:00,63.35,63.39,63.32,63.35,27765.0,52.3187,52.3517,52.2939,52.3187,27765.0
2017-09-22 12:40:00,63.36,63.38,63.35,63.37,15687.0,52.3269,52.3435,52.3187,52.3352,15687.0
2017-09-22 12:50:00,63.37,63.42,63.36,63.41,18370.0,52.3352,52.3765,52.3269,52.3682,18370.0
2017-09-22 13:00:00,63.4,63.42,63.36,63.36,77389.0,52.36,52.3765,52.3269,52.3269,77389.0
2017-09-22 13:10:00,63.37,63.46,63.34,63.41,157894.0,52.3352,52.4095,52.3104,52.3682,157894.0
2017-09-22 13:20:00,63.41,63.42,63.37,63.41,60792.0,52.3682,52.3765,52.3352,52.3682,60792.0
2017-09-22 13:30:00,63.41,63.42,63.38,63.38,37743.0,52.3682,52.3765,52.3435,52.3435,37743.0
2017-09-22 13:40:00,63.38,63.43,63.37,63.43,12961.0,52.3435,52.3847,52.3352,52.3847,12961.0
2017-09-22 13:50:00,63.43,63.43,63.33,63.34,35388.0,52.3847,52.3847,52.3022,52.3104,35388.0
2017-09-22 14:00:00,63.35,63.38,63.32,63.33,28661.0,52.3187,52.3435,52.2939,52.3022,28661.0
2017-09-22 14:10:00,63.33,63.34,63.26,63.26,44284.0,52.3022,52.3104,52.2444,52.2444,44284.0
2017-09-22 14:20:00,63.26,63.26,63.19,63.2,34108.0,52.2444,52.2444,52.1865,52.1948,34108.0
2017-09-22 14:30:00,63.21,63.26,63.2,63.21,33876.0,52.2031,52.2444,52.1948,52.2031,33876.0
2017-09-22 14:40:00,63.21,63.24,63.2,63.23,46806.0,52.2031,52.2278,52.1948,52.2196,46806.0
2017-09-22 14:50:00,63.23,63.36,63.22,63.35,37044.0,52.2196,52.3269,52.2113,52.3187,37044.0
2017-09-22 15:00:00,63.34,63.38,63.34,63.36,19014.0,52.3104,52.3435,52.3104,52.3269,19014.0
2017-09-22 15:10:00,63.36,63.4,63.36,63.39,28203.0,52.3269,52.36,52.3269,52.3517,28203.0
2017-09-22 15:20:00,63.39,63.43,63.38,63.41,36725.0,52.3517,52.3847,52.3435,52.3682,36725.0
2017-09-22 15:30:00,63.4,63.42,63.39,63.39,31824.0,52.36,52.3765,52.3517,52.3517,31824.0
2017-09-22 15:40:00,63.4,63.44,63.4,63.42,46779.0,52.36,52.393,52.36,52.3765,46779.0
2017-09-22 15:50:00,63.42,63.49,63.41,63.43,198670.0,52.3765,52.4343,52.3682,52.3847,198670.0
2017-09-25 09:30:00,63.45,63.69,63.29,63.56,62748.0,52.4013,52.5995,52.2691,52.4921,62748.0
2017-09-25 09:40:00,63.58,63.7,63.47,63.55,33511.0,52.5086,52.6077,52.4178,52.4839,33511.0
2017-09-25 09:50:00,63.52,63.57,63.44,63.57,39497.0,52.4591,52.5004,52.393,52.5004,39497.0
2017-09-25 10:00:00,63.57,63.7,63.56,63.67,37835.0,52.5004,52.6077,52.4921,52.583,37835.0
2017-09-25 10:10:00,63.68,63.69,63.62,63.69,28188.0,52.5912,52.5995,52.5417,52.5995,28188.0
2017-09-25 10:20:00,63.68,63.69,63.59,63.59,23255.0,52.5912,52.5995,52.5169,52.5169,23255.0
2017-09-25 10:30:00,63.59,63.72,63.59,63.68,25656.0,52.5169,52.6243,52.5169,52.5912,25656.0
2017-09-25 10:40:00,63.68,63.71,63.62,63.63,20957.0,52.5912,52.616,52.5417,52.5499,20957.0
2017-09-25 10:50:00,63.62,63.62,63.5,63.52,27495.0,52.5417,52.5417,52.4426,52.4591,27495.0
2017-09-25 11:00:00,63.52,63.53,63.31,63.38,53468.0,52.4591,52.4673,52.2856,52.3435,53468.0
2017-09-25 11:10:00,63.39,63.56,63.39,63.53,33667.0,52.3517,52.4921,52.3517,52.4673,33667.0
2017-09-25 11:20:00,63.51,63.52,63.43,63.5,20783.0,52.4508,52.4591,52.3847,52.4426,20783.0
2017-09-25 11:30:00,63.51,63.52,63.48,63.5,23620.0,52.4508,52.4591,52.426,52.4426,23620.0
2017-09-25 11:40:00,63.5,63.54,63.45,63.49,34092.0,52.4426,52.4756,52.4013,52.4343,34092.0
2017-09-25 11:50:00,63.48,63.52,63.48,63.51,15794.0,52.426,52.4591,52.426,52.4508,15794.0
2017-09-25 12:00:00,63.51,63.53,63.47,63.48,24962.0,52.4508,52.4673,52.4178,52.426,24962.0
2017-09-25 12:10:00,63.47,63.49,63.37,63.41,49286.0,52.4178,52.4343,52.3352,52.3682,49286.0
2017-09-25 12:20:00,63.41,63.47,63.4,63.47,27397.0,52.3682,52.4178,52.36,52.4178,27397.0
2017-09-25 12:30:00,63.46,63.55,63.45,63.55,23344.0,52.4095,52.4839,52.4013,52.4839,23344.0
2017-09-25 12:40:00,63.55,63.62,63.54,63.61,16750.0,52.4839,52.5417,52.4756,52.5334,16750.0
2017-09-25 12:50:00,63.61,63.68,63.61,63.67,16867.0,52.5334,52.5912,52.5334,52.583,16867.0
2017-09-25 13:00:00,63.67,63.72,63.66,63.72,21665.0,52.583,52.6243,52.5747,52.6243,21665.0
2017-09-25 13:10:00,63.72,63.77,63.72,63.75,24180.0,52.6243,52.6655,52.6243,52.649,24180.0
2017-09-25 13:20:00,63.75,63.77,63.74,63.75,20331.0,52.649,52.6655,52.6408,52.649,20331.0
2017-09-25 13:30:00,63.75,63.77,63.66,63.71,35277.0,52.649,52.6655,52.5747,52.616,35277.0
2017-09-25 13:40:00,63.71,63.73,63.68,63.71,21105.0,52.616,52.6325,52.5912,52.616,21105.0
2017-09-25 13:50:00,63.71,63.72,63.66,63.68,23513.0,52.616,52.6243,52.5747,52.5912,23513.0
2017-09-25 14:00:00,63.69,63.79,63.68,63.79,28328.0,52.5995,52.6821,52.5912,52.6821,28328.0
2017-09-25 14:10:00,63.79,63.83,63.77,63.83,38628.0,52.6821,52.7151,52.6655,52.7151,38628.0
2017-09-25 14:20:00,63.83,63.86,63.8,63.8,52475.0,52.7151,52.7399,52.6903,52.6903,52475.0
2017-09-25 14:30:00,63.8,63.82,63.74,63.76,72035.0,52.6903,52.7068,52.6408,52.6573,72035.0
2017-09-25 14:40:00,63.76,63.79,63.75,63.78,25804.0,52.6573,52.6821,52.649,52.6738,25804.0
2017-09-25 14:50:00,63.77,63.84,63.76,63.8,58345.0,52.6655,52.7234,52.6573,52.6903,58345.0
2017-09-25 15:00:00,63.8,63.82,63.78,63.79,53321.0,52.6903,52.7068,52.6738,52.6821,53321.0
2017-09-25 15:10:00,63.8,63.81,63.72,63.72,89624.0,52.6903,52.6986,52.6243,52.6243,89624.0
2017-09-25 15:20:00,63.72,63.76,63.67,63.68,261534.0,52.6243,52.6573,52.583,52.5912,261534.0
2017-09-25 15:30:00,63.67,63.76,63.67,63.74,110535.0,52.583,52.6573,52.583,52.6408,110535.0
2017-09-25 15:40:00,63.74,63.75,63.71,63.73,144373.0,52.6408,52.649,52.616,52.6325,144373.0
2017-09-25 15:50:00,63.72,63.73,63.58,63.61,293364.0,52.6243,52.6325,52.5086,52.5334,293364.0
2017-09-26 09:30:00,63.64,63.65,63.28,63.4,70525.0,52.5582,52.5664,52.2609,52.36,70525.0
2017-09-26 09:40:00,63.42,63.49,63.36,63.48,48846.0,52.3765,52.4343,52.3269,52.426,48846.0
2017-09-26 09:50:00,63.48,63.58,63.47,63.57,59276.0,52.426,52.5086,52.4178,52.5004,59276.0
2017-09-26 10:00:00,63.58,63.58,63.4,63.45,165710.0,52.5086,52.5086,52.36,52.4013,165710.0
2017-09-26 10:10:00,63.45,63.45,63.38,63.41,125405.0,52.4013,52.4013,52.3435,52.3682,125405.0
2017-09-26 10:20:00,63.41,63.45,63.4,63.44,47669.0,52.3682,52.4013,52.36,52.393,47669.0
2017-09-26 10:30:00,63.44,63.44,63.15,63.21,232022.0,52.393,52.393,52.1535,52.2031,232022.0
2017-09-26 10:40:00,63.22,63.34,63.22,63.32,44950.0,52.2113,52.3104,52.2113,52.2939,44950.0
2017-09-26 10:50:00,63.31,63.34,63.15,63.19,402596.0,52.2856,52.3104,52.1535,52.1865,402596.0
2017-09-26 11:00:00,63.19,63.26,63.12,63.13,60149.0,52.1865,52.2444,52.1287,52.137,60149.0
2017-09-26 11:10:00,63.13,63.15,63.08,63.12,51987.0,52.137,52.1535,52.0957,52.1287,51987.0
2017-09-26 11:20:00,63.13,63.14,63.0,63.04,81677.0,52.137,52.1452,52.0296,52.0627,81677.0
2017-09-26 11:30:00,63.04,63.15,63.02,63.14,40727.0,52.0627,52.1535,52.0461,52.1452,40727.0
2017-09-26 11:40:00,63.15,63.23,63.13,63.22,22466.0,52.1535,52.2196,52.137,52.2113,22466.0
2017-09-26 11:50:00,63.23,63.23,63.1,63.11,48515.0,52.2196,52.2196,52.1122,52.1205,48515.0
2017-09-26 12:00:00,63.1,63.1,63.05,63.08,23439.0,52.1122,52.1122,52.0709,52.0957,23439.0
2017-09-26 12:10:00,63.07,63.1,63.06,63.1,21405.0,52.0874,52.1122,52.0792,52.1122,21405.0
2017-09-26 12:20:00,63.11,63.13,63.07,63.08,24380.0,52.1205,52.137,52.0874,52.0957,24380.0
2017-09-26 12:30:00,63.09,63.15,63.08,63.12,24596.0,52.104,52.1535,52.0957,52.1287,24596.0
2017-09-26 12:40:00,63.12,63.15,63.12,63.13,25679.0,52.1287,52.1535,52.1287,52.137,25679.0
2017-09-26 12:50:00,63.13,63.2,63.07,63.1,45515.0,52.137,52.1948,52.0874,52.1122,45515.0
2017-09-26 13:00:00,63.09,63.09,63.04,63.09,30084.0,52.104,52.104,52.0627,52.104,30084.0
2017-09-26 13:10:00,63.09,63.11,63.06,63.09,29504.0,52.104,52.1205,52.0792,52.104,29504.0
2017-09-26 13:20:00,63.08,63.16,63.08,63.15,27729.0,52.0957,52.1618,52.0957,52.1535,27729.0
2017-09-26 13:30:00,63.15,63.16,63.08,63.08,36015.0,52.1535,52.1618,52.0957,52.0957,36015.0
2017-09-26 13:40:00,63.09,63.1,63.05,63.05,50267.0,52.104,52.1122,52.0709,52.0709,50267.0
2017-09-26 13:50:00,63.06,63.17,63.04,63.15,52373.0,52.0792,52.17,52.0627,52.1535,52373.0
2017-09-26 14:00:00,63.15,63.16,63.04,63.04,53077.0,52.1535,52.1618,52.0627,52.0627,53077.0
2017-09-26 14:10:00,63.05,63.1,63.03,63.08,41363.0,52.0709,52.1122,52.0544,52.0957,41363.0
2017-09-26 14:20:00,63.08,63.11,63.01,63.03,50605.0,52.0957,52.1205,52.0379,52.0544,50605.0
2017-09-26 14:30:00,63.04,63.11,63.04,63.09,38208.0,52.0627,52.1205,52.0627,52.104,38208.0
2017-09-26 14:40:00,63.09,63.11,63.07,63.11,32119.0,52.104,52.1205,52.0874,52.1205,32119.0
2017-09-26 14:50:00,63.11,63.15,63.1,63.14,41552.0,52.1205,52.1535,52.1122,52.1452,41552.0
2017-09-26 15:00:00,63.13,63.15,63.12,63.13,27622.0,52.137,52.1535,52.1287,52.137,27622.0
2017-09-26 15:10:00,63.13,63.18,63.12,63.17,45643.0,52.137,52.1783,52.1287,52.17,45643.0
2017-09-26 15:20:00,63.17,63.19,63.12,63.13,35662.0,52.17,52.1865,52.1287,52.137,35662.0
2017-09-26 15:30:00,63.12,63.16,63.12,63.13,245619.0,52.1287,52.1618,52.1287,52.137,245619.0
2017-09-26 15:40:00,63.13,63.13,63.06,63.13,225361.0,52.137,52.137,52.0792,52.137,225361.0
2017-09-26 15:50:00,63.12,63.13,63.07,63.09,484401.0,52.1287,52.137,52.0874,52.104,484401.0
2017-09-27 09:30:00,63.28,63.34,63.17,63.32,111724.0,52.2609,52.3104,52.17,52.2939,111724.0
2017-09-27 09:40:00,63.32,63.37,63.15,63.16,74952.0,52.2939,52.3352,52.1535,52.1618,74952.0
2017-09-27 09:50:00,63.17,63.2,63.11,63.18,45371.0,52.17,52.1948,52.1205,52.1783,45371.0
2017-09-27 10:00:00,63.18,63.27,63.17,63.26,49798.0,52.1783,52.2526,52.17,52.2444,49798.0
2017-09-27 10:10:00,63.27,63.28,63.17,63.25,45910.0,52.2526,52.2609,52.17,52.2361,45910.0
2017-09-27 10:20:00,63.25,63.26,63.19,63.23,34120.0,52.2361,52.2444,52.1865,52.2196,34120.0
2017-09-27 10:30:00,63.24,63.25,63.09,63.09,97746.0,52.2278,52.2361,52.104,52.104,97746.0
2017-09-27 10:40:00,63.09,63.09,62.98,63.06,97202.0,52.104,52.104,52.0131,52.0792,97202.0
2017-09-27 10:50:00,63.06,63.07,62.98,63.01,81269.0,52.0792,52.0874,52.0131,52.0379,81269.0
2017-09-27 11:00:00,63.01,63.1,62.99,63.1,78294.0,52.0379,52.1122,52.0214,52.1122,78294.0
2017-09-27 11:10:00,63.1,63.18,63.08,63.15,44932.0,52.1122,52.1783,52.0957,52.1535,44932.0
2017-09-27 11:20:00,63.15,63.21,63.09,63.11,82488.0,52.1535,52.2031,52.104,52.1205,82488.0
2017-09-27 11:30:00,63.1,63.12,63.04,63.05,72519.0,52.1122,52.1287,52.0627,52.0709,72519.0
2017-09-27 11:40:00,63.05,63.08,63.04,63.06,50246.0,52.0709,52.0957,52.0627,52.0792,50246.0
2017-09-27 11:50:00,63.07,63.08,62.98,63.01,51321.0,52.0874,52.0957,52.0131,52.0379,51321.0
2017-09-27 12:00:00,63.01,63.04,62.97,63.02,67563.0,52.0379,52.0627,52.0049,52.0461,67563.0
2017-09-27 12:10:00,63.01,63.14,63.01,63.13,28558.0,52.0379,52.1452,52.0379,52.137,28558.0
2017-09-27 12:20:00,63.12,63.21,63.11,63.19,49993.0,52.1287,52.2031,52.1205,52.1865,49993.0
2017-09-27 12:30:00,63.2,63.21,63.15,63.16,36033.0,52.1948,52.2031,52.1535,52.1618,36033.0
2017-09-27 12:40:00,63.16,63.25,63.15,63.24,34121.0,52.1618,52.2361,52.1535,52.2278,34121.0
2017-09-27 12:50:00,63.23,63.24,63.19,63.23,54345.0,52.2196,52.2278,52.1865,52.2196,54345.0
2017-09-27 13:00:00,63.23,63.25,63.2,63.23,58463.0,52.2196,52.2361,52.1948,52.2196,58463.0
2017-09-27 13:10:00,63.22,63.27,63.2,63.21,23378.0,52.2113,52.2526,52.1948,52.2031,23378.0
2017-09-27 13:20:00,63.21,63.21,63.17,63.18,31162.0,52.2031,52.2031,52.17,52.1783,31162.0
2017-09-27 13:30:00,63.18,63.28,63.17,63.28,35291.0,52.1783,52.2609,52.17,52.2609,35291.0
2017-09-27 13:40:00,63.28,63.29,63.25,63.26,34753.0,52.2609,52.2691,52.2361,52.2444,34753.0
2017-09-27 13:50:00,63.27,63.35,63.26,63.32,61788.0,52.2526,52.3187,52.2444,52.2939,61788.0
2017-09-27 14:00:00,63.32,63.34,63.29,63.32,116109.0,52.2939,52.3104,52.2691,52.2939,116109.0
2017-09-27 14:10:00,63.31,63.4,63.31,63.38,168470.0,52.2856,52.36,52.2856,52.3435,168470.0
2017-09-27 14:20:00,63.39,63.44,63.37,63.38,198066.0,52.3517,52.393,52.3352,52.3435,198066.0
2017-09-27 14:30:00,63.38,63.42,63.35,63.41,53186.0,52.3435,52.3765,52.3187,52.3682,53186.0
2017-09-27 14:40:00,63.41,63.42,63.38,63.4,28909.0,52.3682,52.3765,52.3435,52.36,28909.0
2017-09-27 14:50:00,63.4,63.5,63.39,63.46,51621.0,52.36,52.4426,52.3517,52.4095,51621.0
2017-09-27 15:00:00,63.47,63.58,63.46,63.54,186072.0,52.4178,52.5086,52.4095,52.4756,186072.0
2017-09-27 15:10:00,63.54,63.54,63.43,63.46,55226.0,52.4756,52.4756,52.3847,52.4095,55226.0
2017-09-27 15:20:00,63.46,63.47,63.43,63.46,75763.0,52.4095,52.4178,52.3847,52.4095,75763.0
2017-09-27 15:30:00,63.46,63.49,63.44,63.47,74864.0,52.4095,52.4343,52.393,52.4178,74864.0
2017-09-27 15:40:00,63.48,63.48,63.39,63.39,173709.0,52.426,52.426,52.3517,52.3517,173709.0
2017-09-27 15:50:00,63.4,63.4,63.33,63.34,206405.0,52.36,52.36,52.3022,52.3104,206405.0
2017-09-28 09:30:00,63.13,63.46,63.02,63.18,133842.0,52.137,52.4095,52.0461,52.1783,133842.0
2017-09-28 09:40:00,63.2,63.2,62.97,63.03,72683.0,52.1948,52.1948,52.0049,52.0544,72683.0
2017-09-28 09:50:00,63.01,63.02,62.82,62.85,60848.0,52.0379,52.0461,51.881,51.9057,60848.0
2017-09-28 10:00:00,62.85,62.9,62.82,62.86,34414.0,51.9057,51.947,51.881,51.914,34414.0
2017-09-28 10:10:00,62.87,62.88,62.79,62.81,41072.0,51.9223,51.9305,51.8562,51.8727,41072.0
2017-09-28 10:20:00,62.82,62.86,62.79,62.79,38097.0,51.881,51.914,51.8562,51.8562,38097.0
2017-09-28 10:30:00,62.79,62.84,62.74,62.82,48081.0,51.8562,51.8975,51.8149,51.881,48081.0
2017-09-28 10:40:00,62.83,62.96,62.83,62.95,28108.0,51.8892,51.9966,51.8892,51.9883,28108.0
2017-09-28 10:50:00,62.94,62.95,62.88,62.89,17312.0,51.9801,51.9883,51.9305,51.9388,17312.0
2017-09-28 11:00:00,62.89,62.95,62.88,62.94,18804.0,51.9388,51.9883,51.9305,51.9801,18804.0
2017-09-28 11:10:00,62.93,63.0,62.93,62.94,20776.0,51.9718,52.0296,51.9718,51.9801,20776.0
2017-09-28 11:20:00,62.94,62.98,62.92,62.96,33229.0,51.9801,52.0131,51.9636,51.9966,33229.0
2017-09-28 11:30:00,62.97,63.0,62.94,62.98,25338.0,52.0049,52.0296,51.9801,52.0131,25338.0
2017-09-28 11:40:00,62.99,63.01,62.94,62.96,44260.0,52.0214,52.0379,51.9801,51.9966,44260.0
2017-09-28 11:50:00,62.97,62.97,62.88,62.9,40376.0,52.0049,52.0049,51.9305,51.947,40376.0
2017-09-28 12:00:00,62.91,62.94,62.89,62.9,35677.0,51.9553,51.9801,51.9388,51.947,35677.0
2017-09-28 12:10:00,62.9,62.91,62.74,62.8,205794.0,51.947,51.9553,51.8149,51.8645,205794.0
2017-09-28 12:20:00,62.8,62.83,62.76,62.82,37231.0,51.8645,51.8892,51.8314,51.881,37231.0
2017-09-28 12:30:00,62.83,62.84,62.77,62.79,22453.0,51.8892,51.8975,51.8397,51.8562,22453.0
2017-09-28 12:40:00,62.79,62.83,62.79,62.83,17052.0,51.8562,51.8892,51.8562,51.8892,17052.0
2017-09-28 12:50:00,62.82,62.83,62.78,62.78,28164.0,51.881,51.8892,51.8479,51.8479,28164.0
2017-09-28 13:00:00,62.79,62.8,62.76,62.77,24919.0,51.8562,51.8645,51.8314,51.8397,24919.0
2017-09-28 13:10:00,62.77,62.8,62.76,62.8,39226.0,51.8397,51.8645,51.8314,51.8645,39226.0
2017-09-28 13:20:00,62.8,62.81,62.74,62.75,32670.0,51.8645,51.8727,51.8149,51.8232,32670.0
2017-09-28 13:30:00,62.76,62.81,62.75,62.79,23739.0,51.8314,51.8727,51.8232,51.8562,23739.0
2017-09-28 13:40:00,62.8,62.81,62.75,62.77,23892.0,51.8645,51.8727,51.8232,51.8397,23892.0
2017-09-28 13:50:00,62.78,62.8,62.77,62.77,23934.0,51.8479,51.8645,51.8397,51.8397,23934.0
2017-09-28 14:00:00,62.78,62.8,62.76,62.76,39776.0,51.8479,51.8645,51.8314,51.8314,39776.0
2017-09-28 14:10:00,62.76,62.77,62.74,62.77,30410.0,51.8314,51.8397,51.8149,51.8397,30410.0
2017-09-28 14:20:00,62.77,62.77,62.72,62.72,31144.0,51.8397,51.8397,51.7984,51.7984,31144.0
2017-09-28 14:30:00,62.73,62.73,62.67,62.71,68034.0,51.8066,51.8066,51.7571,51.7901,68034.0
2017-09-28 14:40:00,62.7,62.7,62.64,62.67,44052.0,51.7819,51.7819,51.7323,51.7571,44052.0
2017-09-28 14:50:00,62.67,62.72,62.64,62.72,45842.0,51.7571,51.7984,51.7323,51.7984,45842.0
2017-09-28 15:00:00,62.73,62.8,62.72,62.79,64546.0,51.8066,51.8645,51.7984,51.8562,64546.0
2017-09-28 15:10:00,62.79,62.81,62.76,62.78,50718.0,51.8562,51.8727,51.8314,51.8479,50718.0
2017-09-28 15:20:00,62.78,62.81,62.78,62.81,34890.0,51.8479,51.8727,51.8479,51.8727,34890.0
2017-09-28 15:30:00,62.8,62.82,62.76,62.77,69397.0,51.8645,51.881,51.8314,51.8397,69397.0
2017-09-28 15:40:00,62.77,62.83,62.76,62.83,104791.0,51.8397,51.8892,51.8314,51.8892,104791.0
2017-09-28 15:50:00,62.82,62.87,62.82,62.84,359365.0,51.881,51.9223,51.881,51.8975,359365.0
2017-09-29 09:30:00,62.8,62.82,62.54,62.78,67126.0,51.8645,51.881,51.6497,51.8479,67126.0
2017-09-29 09:40:00,62.79,63.0,62.78,62.9,105418.0,51.8562,52.0296,51.8479,51.947,105418.0
2017-09-29 09:50:00,62.9,63.06,62.88,62.99,75261.0,51.947,52.0792,51.9305,52.0214,75261.0
2017-09-29 10:00:00,63.01,63.06,62.93,63.0,49421.0,52.0379,52.0792,51.9718,52.0296,49421.0
2017-09-29 10:10:00,62.99,63.02,62.9,62.93,52502.0,52.0214,52.0461,51.947,51.9718,52502.0
2017-09-29 10:20:00,62.93,62.95,62.88,62.88,27658.0,51.9718,51.9883,51.9305,51.9305,27658.0
2017-09-29 10:30:00,62.89,63.0,62.89,63.0,36545.0,51.9388,52.0296,51.9388,52.0296,36545.0
2017-09-29 10:40:00,62.99,63.01,62.97,63.0,62301.0,52.0214,52.0379,52.0049,52.0296,62301.0
2017-09-29 10:50:00,63.0,63.07,62.99,63.03,99139.0,52.0296,52.0874,52.0214,52.0544,99139.0
2017-09-29 11:00:00,63.03,63.03,62.93,62.93,40291.0,52.0544,52.0544,51.9718,51.9718,40291.0
2017-09-29 11:10:00,62.94,62.97,62.9,62.91,19437.0,51.9801,52.0049,51.947,51.9553,19437.0
2017-09-29 11:20:00,62.91,62.96,62.87,62.94,26200.0,51.9553,51.9966,51.9223,51.9801,26200.0
2017-09-29 11:30:00,62.93,62.95,62.88,62.89,19694.0,51.9718,51.9883,51.9305,51.9388,19694.0
2017-09-29 11:40:00,62.88,62.94,62.85,62.86,37653.0,51.9305,51.9801,51.9057,51.914,37653.0
2017-09-29 11:50:00,62.86,62.89,62.85,62.88,29707.0,51.914,51.9388,51.9057,51.9305,29707.0
2017-09-29 12:00:00,62.87,62.94,62.87,62.93,33845.0,51.9223,51.9801,51.9223,51.9718,33845.0
2017-09-29 12:10:00,62.93,62.95,62.91,62.93,69174.0,51.9718,51.9883,51.9553,51.9718,69174.0
2017-09-29 12:20:00,62.93,62.95,62.9,62.95,22084.0,51.9718,51.9883,51.947,51.9883,22084.0
2017-09-29 12:30:00,62.95,62.95,62.91,62.91,27921.0,51.9883,51.9883,51.9553,51.9553,27921.0
2017-09-29 12:40:00,62.91,62.91,62.84,62.86,21942.0,51.9553,51.9553,51.8975,51.914,21942.0
2017-09-29 12:50:00,62.86,62.9,62.84,62.89,33966.0,51.914,51.947,51.8975,51.9388,33966.0
2017-09-29 13:00:00,62.88,62.89,62.85,62.86,63542.0,51.9305,51.9388,51.9057,51.914,63542.0
2017-09-29 13:10:00,62.86,62.88,62.85,62.87,30310.0,51.914,51.9305,51.9057,51.9223,30310.0
2017-09-29 13:20:00,62.87,62.91,62.86,62.9,37332.0,51.9223,51.9553,51.914,51.947,37332.0
2017-09-29 13:30:00,62.9,62.91,62.88,62.89,26748.0,51.947,51.9553,51.9305,51.9388,26748.0
2017-09-29 13:40:00,62.89,62.89,62.86,62.87,30671.0,51.9388,51.9388,51.914,51.9223,30671.0
2017-09-29 13:50:00,62.87,62.89,62.85,62.86,24669.0,51.9223,51.9388,51.9057,51.914,24669.0
2017-09-29 14:00:00,62.86,62.87,62.83,62.86,46824.0,51.914,51.9223,51.8892,51.914,46824.0
2017-09-29 14:10:00,62.87,62.91,62.86,62.89,40735.0,51.9223,51.9553,51.914,51.9388,40735.0
2017-09-29 14:20:00,62.9,62.93,62.89,62.93,39595.0,51.947,51.9718,51.9388,51.9718,39595.0
2017-09-29 14:30:00,62.93,62.93,62.87,62.88,45694.0,51.9718,51.9718,51.9223,51.9305,45694.0
2017-09-29 14:40:00,62.88,62.9,62.87,62.9,39837.0,51.9305,51.947,51.9223,51.947,39837.0
2017-09-29 14:50:00,62.9,62.91,62.88,62.9,43753.0,51.947,51.9553,51.9305,51.947,43753.0
2017-09-29 15:00:00,62.91,62.92,62.87,62.88,35330.0,51.9553,51.9636,51.9223,51.9305,35330.0
2017-09-29 15:10:00,62.88,62.89,62.87,62.87,34911.0,51.9305,51.9388,51.9223,51.9223,34911.0
2017-09-29 15:20:00,62.88,62.88,62.85,62.87,45270.0,51.9305,51.9305,51.9057,51.9223,45270.0
2017-09-29 15:30:00,62.87,62.89,62.85,62.89,44142.0,51.9223,51.9388,51.9057,51.9388,44142.0
2017-09-29 15:40:00,62.89,62.89,62.8,62.8,123249.0,51.9388,51.9388,51.8645,51.8645,123249.0
2017-09-29 15:50:00,62.8,62.85,62.76,62.84,325165.0,51.8645,51.9057,51.8314,51.8975,325165.0
2017-10-02 09:30:00,62.87,62.92,62.65,62.76,137917.0,51.9223,51.9636,51.7406,51.8314,137917.0
2017-10-02 09:40:00,62.76,62.81,62.66,62.78,52832.0,51.8314,51.8727,51.7488,51.8479,52832.0
2017-10-02 09:50:00,62.81,62.81,62.73,62.8,60919.0,51.8727,51.8727,51.8066,51.8645,60919.0
2017-10-02 10:00:00,62.78,62.8,62.73,62.78,75193.0,51.8479,51.8645,51.8066,51.8479,75193.0
2017-10-02 10:10:00,62.78,62.88,62.77,62.84,84298.0,51.8479,51.9305,51.8397,51.8975,84298.0
2017-10-02 10:20:00,62.84,62.92,62.76,62.78,56444.0,51.8975,51.9636,51.8314,51.8479,56444.0
2017-10-02 10:30:00,62.77,62.84,62.74,62.8,59913.0,51.8397,51.8975,51.8149,51.8645,59913.0
2017-10-02 10:40:00,62.8,62.84,62.79,62.8,45821.0,51.8645,51.8975,51.8562,51.8645,45821.0
2017-10-02 10:50:00,62.8,62.82,62.75,62.8,45179.0,51.8645,51.881,51.8232,51.8645,45179.0
2017-10-02 11:00:00,62.8,62.85,62.78,62.79,71927.0,51.8645,51.9057,51.8479,51.8562,71927.0
2017-10-02 11:10:00,62.79,62.85,62.78,62.85,127500.0,51.8562,51.9057,51.8479,51.9057,127500.0
2017-10-02 11:20:00,62.85,62.98,62.84,62.96,104428.0,51.9057,52.0131,51.8975,51.9966,104428.0
2017-10-02 11:30:00,62.96,63.06,62.95,63.05,100718.0,51.9966,52.0792,51.9883,52.0709,100718.0
2017-10-02 11:40:00,63.04,63.05,63.0,63.03,36642.0,52.0627,52.0709,52.0296,52.0544,36642.0
2017-10-02 11:50:00,63.04,63.05,62.99,62.99,44896.0,52.0627,52.0709,52.0214,52.0214,44896.0
2017-10-02 12:00:00,62.99,63.02,62.96,63.0,46088.0,52.0214,52.0461,51.9966,52.0296,46088.0
2017-10-02 12:10:00,63.0,63.02,62.97,63.0,70724.0,52.0296,52.0461,52.0049,52.0296,70724.0
2017-10-02 12:20:00,63.0,63.12,62.99,63.09,113778.0,52.0296,52.1287,52.0214,52.104,113778.0
2017-10-02 12:30:00,63.1,63.15,63.08,63.14,49000.0,52.1122,52.1535,52.0957,52.1452,49000.0
2017-10-02 12:40:00,63.14,63.27,63.14,63.27,72911.0,52.1452,52.2526,52.1452,52.2526,72911.0
2017-10-02 12:50:00,63.27,63.31,63.27,63.29,48859.0,52.2526,52.2856,52.2526,52.2691,48859.0
2017-10-02 13:00:00,63.3,63.3,63.26,63.27,41490.0,52.2774,52.2774,52.2444,52.2526,41490.0
2017-10-02 13:10:00,63.28,63.32,63.25,63.28,36997.0,52.2609,52.2939,52.2361,52.2609,36997.0
2017-10-02 13:20:00,63.27,63.28,63.19,63.24,42716.0,52.2526,52.2609,52.1865,52.2278,42716.0
2017-10-02 13:30:00,63.24,63.25,63.21,63.24,34023.0,52.2278,52.2361,52.2031,52.2278,34023.0
2017-10-02 13:40:00,63.25,63.26,63.21,63.21,48429.0,52.2361,52.2444,52.2031,52.2031,48429.0
2017-10-02 13:50:00,63.21,63.26,63.19,63.25,56089.0,52.2031,52.2444,52.1865,52.2361,56089.0
2017-10-02 14:00:00,63.25,63.27,63.16,63.16,40548.0,52.2361,52.2526,52.1618,52.1618,40548.0
2017-10-02 14:10:00,63.17,63.17,63.12,63.16,55208.0,52.17,52.17,52.1287,52.1618,55208.0
2017-10-02 14:20:00,63.16,63.2,63.15,63.16,38725.0,52.1618,52.1948,52.1535,52.1618,38725.0
2017-10-02 14:30:00,63.16,63.18,63.12,63.16,33499.0,52.1618,52.1783,52.1287,52.1618,33499.0
2017-10-02 14:40:00,63.16,63.19,63.15,63.16,55880.0,52.1618,52.1865,52.1535,52.1618,55880.0
2017-10-02 14:50:00,63.16,63.18,63.14,63.17,47357.0,52.1618,52.1783,52.1452,52.17,47357.0
2017-10-02 15:00:00,63.17,63.17,63.11,63.13,52057.0,52.17,52.17,52.1205,52.137,52057.0
2017-10-02 15:10:00,63.12,63.13,63.06,63.08,64000.0,52.1287,52.137,52.0792,52.0957,64000.0
2017-10-02 15:20:00,63.08,63.08,63.04,63.05,65426.0,52.0957,52.0957,52.0627,52.0709,65426.0
2017-10-02 15:30:00,63.05,63.21,63.04,63.13,82808.0,52.0709,52.2031,52.0627,52.137,82808.0
2017-10-02 15:40:00,63.13,63.15,63.05,63.11,169441.0,52.137,52.1535,52.0709,52.1205,169441.0
2017-10-02 15:50:00,63.12,63.2,63.07,63.2,314705.0,52.1287,52.1948,52.0874,52.1948,314705.0
2017-10-03 09:30:00,63.3,63.34,63.09,63.13,72025.0,52.2774,52.3104,52.104,52.137,72025.0
2017-10-03 09:40:00,63.13,63.16,63.04,63.13,37394.0,52.137,52.1618,52.0627,52.137,37394.0
2017-10-03 09:50:00,63.12,63.22,63.12,63.21,91375.0,52.1287,52.2113,52.1287,52.2031,91375.0
2017-10-03 10:00:00,63.21,63.31,63.16,63.29,39160.0,52.2031,52.2856,52.1618,52.2691,39160.0
2017-10-03 10:10:00,63.3,63.35,63.28,63.34,56593.0,52.2774,52.3187,52.2609,52.3104,56593.0
2017-10-03 10:20:00,63.34,63.38,63.3,63.31,93370.0,52.3104,52.3435,52.2774,52.2856,93370.0
2017-10-03 10:30:00,63.29,63.39,63.29,63.32,39135.0,52.2691,52.3517,52.2691,52.2939,39135.0
2017-10-03 10:40:00,63.32,63.32,63.19,63.22,44814.0,52.2939,52.2939,52.1865,52.2113,44814.0
2017-10-03 10:50:00,63.22,63.22,63.15,63.16,24863.0,52.2113,52.2113,52.1535,52.1618,24863.0
2017-10-03 11:00:00,63.15,63.18,63.14,63.15,27288.0,52.1535,52.1783,52.1452,52.1535,27288.0
2017-10-03 11:10:00,63.15,63.2,63.12,63.18,25115.0,52.1535,52.1948,52.1287,52.1783,25115.0
2017-10-03 11:20:00,63.17,63.28,63.14,63.28,82818.0,52.17,52.2609,52.1452,52.2609,82818.0
2017-10-03 11:30:00,63.28,63.31,63.26,63.3,64203.0,52.2609,52.2856,52.2444,52.2774,64203.0
2017-10-03 11:40:00,63.3,63.31,63.24,63.27,33822.0,52.2774,52.2856,52.2278,52.2526,33822.0
2017-10-03 11:50:00,63.26,63.33,63.25,63.3,53081.0,52.2444,52.3022,52.2361,52.2774,53081.0
2017-10-03 12:00:00,63.3,63.32,63.28,63.29,18904.0,52.2774,52.2939,52.2609,52.2691,18904.0
2017-10-03 12:10:00,63.3,63.31,63.25,63.3,22050.0,52.2774,52.2856,52.2361,52.2774,22050.0
2017-10-03 12:20:00,63.3,63.3,63.13,63.13,38683.0,52.2774,52.2774,52.137,52.137,38683.0
2017-10-03 12:30:00,63.13,63.21,63.11,63.2,25546.0,52.137,52.2031,52.1205,52.1948,25546.0
2017-10-03 12:40:00,63.2,63.28,63.19,63.28,15556.0,52.1948,52.2609,52.1865,52.2609,15556.0
2017-10-03 12:50:00,63.29,63.32,63.27,63.31,15747.0,52.2691,52.2939,52.2526,52.2856,15747.0
2017-10-03 13:00:00,63.32,63.32,63.26,63.27,37772.0,52.2939,52.2939,52.2444,52.2526,37772.0
2017-10-03 13:10:00,63.27,63.33,63.26,63.33,17649.0,52.2526,52.3022,52.2444,52.3022,17649.0
2017-10-03 13:20:00,63.32,63.35,63.28,63.29,33114.0,52.2939,52.3187,52.2609,52.2691,33114.0
2017-10-03 13:30:00,63.3,63.31,63.27,63.27,32494.0,52.2774,52.2856,52.2526,52.2526,32494.0
2017-10-03 13:40:00,63.27,63.32,63.25,63.32,17086.0,52.2526,52.2939,52.2361,52.2939,17086.0
2017-10-03 13:50:00,63.32,63.36,63.29,63.3,21602.0,52.2939,52.3269,52.2691,52.2774,21602.0
2017-10-03 14:00:00,63.3,63.3,63.27,63.28,43344.0,52.2774,52.2774,52.2526,52.2609,43344.0
2017-10-03 14:10:00,63.28,63.3,63.24,63.27,34991.0,52.2609,52.2774,52.2278,52.2526,34991.0
2017-10-03 14:20:00,63.27,63.3,63.27,63.28,50953.0,52.2526,52.2774,52.2526,52.2609,50953.0
2017-10-03 14:30:00,63.29,63.3,63.28,63.28,34899.0,52.2691,52.2774,52.2609,52.2609,34899.0
2017-10-03 14:40:00,63.29,63.31,63.27,63.29,38325.0,52.2691,52.2856,52.2526,52.2691,38325.0
2017-10-03 14:50:00,63.28,63.29,63.25,63.27,49540.0,52.2609,52.2691,52.2361,52.2526,49540.0
2017-10-03 15:00:00,63.27,63.33,63.24,63.3,28975.0,52.2526,52.3022,52.2278,52.2774,28975.0
2017-10-03 15:10:00,63.32,63.32,63.28,63.3,31674.0,52.2939,52.2939,52.2609,52.2774,31674.0
2017-10-03 15:20:00,63.3,63.32,63.28,63.29,111281.0,52.2774,52.2939,52.2609,52.2691,111281.0
2017-10-03 15:30:00,63.3,63.37,63.29,63.33,145974.0,52.2774,52.3352,52.2691,52.3022,145974.0
2017-10-03 15:40:00,63.34,63.34,63.26,63.27,179360.0,52.3104,52.3104,52.2444,52.2526,179360.0
2017-10-03 15:50:00,63.27,63.33,63.26,63.32,489439.0,52.2526,52.3022,52.2444,52.2939,489439.0
2017-10-04 09:30:00,63.31,63.43,63.03,63.36,110681.0,52.2856,52.3847,52.0544,52.3269,110681.0
2017-10-04 09:40:00,63.36,63.38,63.26,63.35,44388.0,52.3269,52.3435,52.2444,52.3187,44388.0
2017-10-04 09:50:00,63.34,63.42,63.33,63.37,63425.0,52.3104,52.3765,52.3022,52.3352,63425.0
2017-10-04 10:00:00,63.37,63.38,63.34,63.37,53492.0,52.3352,52.3435,52.3104,52.3352,53492.0
2017-10-04 10:10:00,63.37,63.37,63.3,63.32,45044.0,52.3352,52.3352,52.2774,52.2939,45044.0
2017-10-04 10:20:00,63.33,63.38,63.33,63.35,33431.0,52.3022,52.3435,52.3022,52.3187,33431.0
2017-10-04 10:30:00,63.36,63.47,63.35,63.45,34840.0,52.3269,52.4178,52.3187,52.4013,34840.0
2017-10-04 10:40:00,63.43,63.5,63.43,63.45,27692.0,52.3847,52.4426,52.3847,52.4013,27692.0
2017-10-04 10:50:00,63.45,63.46,63.4,63.42,31273.0,52.4013,52.4095,52.36,52.3765,31273.0
2017-10-04 11:00:00,63.42,63.44,63.4,63.42,36559.0,52.3765,52.393,52.36,52.3765,36559.0
2017-10-04 11:10:00,63.43,63.43,63.39,63.4,21266.0,52.3847,52.3847,52.3517,52.36,21266.0
2017-10-04 11:20:00,63.4,63.41,63.38,63.39,32751.0,52.36,52.3682,52.3435,52.3517,32751.0
2017-10-04 11:30:00,63.39,63.43,63.37,63.43,25195.0,52.3517,52.3847,52.3352,52.3847,25195.0
2017-10-04 11:40:00,63.42,63.42,63.4,63.42,26689.0,52.3765,52.3765,52.36,52.3765,26689.0
2017-10-04 11:50:00,63.41,63.53,63.4,63.5,75888.0,52.3682,52.4673,52.36,52.4426,75888.0
2017-10-04 12:00:00,63.5,63.51,63.46,63.48,30330.0,52.4426,52.4508,52.4095,52.426,30330.0
2017-10-04 12:10:00,63.47,63.5,63.46,63.47,31062.0,52.4178,52.4426,52.4095,52.4178,31062.0
2017-10-04 12:20:00,63.47,63.47,63.41,63.42,16140.0,52.4178,52.4178,52.3682,52.3765,16140.0
2017-10-04 12:30:00,63.43,63.44,63.41,63.41,12945.0,52.3847,52.393,52.3682,52.3682,12945.0
2017-10-04 12:40:00,63.42,63.42,63.36,63.38,18884.0,52.3765,52.3765,52.3269,52.3435,18884.0
2017-10-04 12:50:00,63.38,63.41,63.38,63.39,13056.0,52.3435,52.3682,52.3435,52.3517,13056.0
2017-10-04 13:00:00,63.4,63.42,63.37,63.41,24631.0,52.36,52.3765,52.3352,52.3682,24631.0
2017-10-04 13:10:00,63.41,63.41,63.37,63.38,12237.0,52.3682,52.3682,52.3352,52.3435,12237.0
2017-10-04 13:20:00,63.38,63.5,63.37,63.5,61108.0,52.3435,52.4426,52.3352,52.4426,61108.0
2017-10-04 13:30:00,63.49,63.52,63.47,63.5,104844.0,52.4343,52.4591,52.4178,52.4426,104844.0
2017-10-04 13:40:00,63.51,63.52,63.45,63.49,41055.0,52.4508,52.4591,52.4013,52.4343,41055.0
2017-10-04 13:50:00,63.49,63.59,63.48,63.59,254670.0,52.4343,52.5169,52.426,52.5169,254670.0
2017-10-04 14:00:00,63.59,63.6,63.57,63.59,85042.0,52.5169,52.5251,52.5004,52.5169,85042.0
2017-10-04 14:10:00,63.59,63.81,63.58,63.79,105609.0,52.5169,52.6986,52.5086,52.6821,105609.0
2017-10-04 14:20:00,63.8,63.85,63.79,63.83,61363.0,52.6903,52.7316,52.6821,52.7151,61363.0
2017-10-04 14:30:00,63.83,63.91,63.8,63.86,88230.0,52.7151,52.7812,52.6903,52.7399,88230.0
2017-10-04 14:40:00,63.86,63.88,63.82,63.85,32161.0,52.7399,52.7564,52.7068,52.7316,32161.0
2017-10-04 14:50:00,63.85,64.0,63.85,63.98,84436.0,52.7316,52.8555,52.7316,52.839,84436.0
2017-10-04 15:00:00,63.98,64.0,63.92,63.95,54302.0,52.839,52.8555,52.7894,52.8142,54302.0
2017-10-04 15:10:00,63.95,63.96,63.92,63.96,59498.0,52.8142,52.8225,52.7894,52.8225,59498.0
2017-10-04 15:20:00,63.96,63.98,63.93,63.96,37522.0,52.8225,52.839,52.7977,52.8225,37522.0
2017-10-04 15:30:00,63.96,63.98,63.94,63.96,85236.0,52.8225,52.839,52.8059,52.8225,85236.0
2017-10-04 15:40:00,63.96,63.97,63.83,63.84,116520.0,52.8225,52.8307,52.7151,52.7234,116520.0
2017-10-04 15:50:00,63.85,63.92,63.83,63.91,164439.0,52.7316,52.7894,52.7151,52.7812,164439.0
2017-10-05 09:30:00,63.9,63.92,63.62,63.85,64194.0,52.7729,52.7894,52.5417,52.7316,64194.0
2017-10-05 09:40:00,63.87,63.93,63.83,63.87,28334.0,52.7481,52.7977,52.7151,52.7481,28334.0
2017-10-05 09:50:00,63.89,63.92,63.81,63.84,28539.0,52.7646,52.7894,52.6986,52.7234,28539.0
2017-10-05 10:00:00,63.84,63.87,63.75,63.76,30122.0,52.7234,52.7481,52.649,52.6573,30122.0
2017-10-05 10:10:00,63.76,63.91,63.76,63.91,54793.0,52.6573,52.7812,52.6573,52.7812,54793.0
2017-10-05 10:20:00,63.9,63.91,63.81,63.87,25053.0,52.7729,52.7812,52.6986,52.7481,25053.0
2017-10-05 10:30:00,63.87,63.92,63.85,63.91,19767.0,52.7481,52.7894,52.7316,52.7812,19767.0
2017-10-05 10:40:00,63.91,63.98,63.91,63.95,19929.0,52.7812,52.839,52.7812,52.8142,19929.0
2017-10-05 10:50:00,63.94,63.97,63.91,63.92,22513.0,52.8059,52.8307,52.7812,52.7894,22513.0
2017-10-05 11:00:00,63.93,63.98,63.92,63.92,30859.0,52.7977,52.839,52.7894,52.7894,30859.0
2017-10-05 11:10:00,63.92,63.93,63.9,63.93,18572.0,52.7894,52.7977,52.7729,52.7977,18572.0
2017-10-05 11:20:00,63.92,63.93,63.85,63.85,18564.0,52.7894,52.7977,52.7316,52.7316,18564.0
2017-10-05 11:30:00,63.86,63.96,63.86,63.95,27284.0,52.7399,52.8225,52.7399,52.8142,27284.0
2017-10-05 11:40:00,63.94,64.05,63.93,64.04,38714.0,52.8059,52.8968,52.7977,52.8885,38714.0
2017-10-05 11:50:00,64.03,64.05,63.99,64.0,21636.0,52.8803,52.8968,52.8472,52.8555,21636.0
2017-10-05 12:00:00,64.0,64.05,63.98,64.0,30899.0,52.8555,52.8968,52.839,52.8555,30899.0
2017-10-05 12:10:00,64.01,64.07,64.0,64.06,19026.0,52.8638,52.9133,52.8555,52.905,19026.0
2017-10-05 12:20:00,64.07,64.1,64.02,64.03,18744.0,52.9133,52.9381,52.872,52.8803,18744.0
2017-10-05 12:30:00,64.02,64.05,64.0,64.01,13173.0,52.872,52.8968,52.8555,52.8638,13173.0
2017-10-05 12:40:00,64.03,64.11,64.02,64.09,26787.0,52.8803,52.9463,52.872,52.9298,26787.0
2017-10-05 12:50:00,64.08,64.09,64.01,64.02,17655.0,52.9216,52.9298,52.8638,52.872,17655.0
2017-10-05 13:00:00,64.01,64.05,64.0,64.04,17237.0,52.8638,52.8968,52.8555,52.8885,17237.0
2017-10-05 13:10:00,64.04,64.05,63.98,64.01,18985.0,52.8885,52.8968,52.839,52.8638,18985.0
2017-10-05 13:20:00,64.01,64.08,64.01,64.02,21397.0,52.8638,52.9216,52.8638,52.872,21397.0
2017-10-05 13:30:00,64.03,64.06,64.02,64.06,17444.0,52.8803,52.905,52.872,52.905,17444.0
2017-10-05 13:40:00,64.06,64.08,64.0,64.01,15168.0,52.905,52.9216,52.8555,52.8638,15168.0
2017-10-05 13:50:00,64.0,64.05,64.0,64.03,15679.0,52.8555,52.8968,52.8555,52.8803,15679.0
2017-10-05 14:00:00,64.03,64.05,63.98,63.99,20169.0,52.8803,52.8968,52.839,52.8472,20169.0
2017-10-05 14:10:00,63.98,63.99,63.94,63.95,21637.0,52.839,52.8472,52.8059,52.8142,21637.0
2017-10-05 14:20:00,63.95,63.96,63.91,63.93,21386.0,52.8142,52.8225,52.7812,52.7977,21386.0
2017-10-05 14:30:00,63.92,63.97,63.92,63.95,14942.0,52.7894,52.8307,52.7894,52.8142,14942.0
2017-10-05 14:40:00,63.95,63.98,63.92,63.93,18911.0,52.8142,52.839,52.7894,52.7977,18911.0
2017-10-05 14:50:00,63.94,63.95,63.88,63.94,30689.0,52.8059,52.8142,52.7564,52.8059,30689.0
2017-10-05 15:00:00,63.95,63.98,63.87,63.89,28448.0,52.8142,52.839,52.7481,52.7646,28448.0
2017-10-05 15:10:00,63.9,63.92,63.86,63.86,35003.0,52.7729,52.7894,52.7399,52.7399,35003.0
2017-10-05 15:20:00,63.86,63.89,63.85,63.88,36046.0,52.7399,52.7646,52.7316,52.7564,36046.0
2017-10-05 15:30:00,63.88,63.92,63.88,63.92,40723.0,52.7564,52.7894,52.7564,52.7894,40723.0
2017-10-05 15:40:00,63.91,63.94,63.91,63.93,81574.0,52.7812,52.8059,52.7812,52.7977,81574.0
2017-10-05 15:50:00,63.93,63.97,63.87,63.96,147441.0,52.7977,52.8307,52.7481,52.8225,147441.0
2017-10-06 09:30:00,63.75,63.89,63.73,63.87,38980.0,52.649,52.7646,52.6325,52.7481,38980.0
2017-10-06 09:40:00,63.89,63.93,63.85,63.87,11969.0,52.7646,52.7977,52.7316,52.7481,11969.0
2017-10-06 09:50:00,63.85,63.9,63.79,63.87,52181.0,52.7316,52.7729,52.6821,52.7481,52181.0
2017-10-06 10:00:00,63.88,64.05,63.84,64.0,33384.0,52.7564,52.8968,52.7234,52.8555,33384.0
2017-10-06 10:10:00,64.01,64.08,64.01,64.03,9973.0,52.8638,52.9216,52.8638,52.8803,9973.0
2017-10-06 10:20:00,64.02,64.07,63.99,64.01,8832.0,52.872,52.9133,52.8472,52.8638,8832.0
2017-10-06 10:30:00,63.99,64.01,63.88,63.89,13552.0,52.8472,52.8638,52.7564,52.7646,13552.0
2017-10-06 10:40:00,63.89,63.92,63.85,63.92,24152.0,52.7646,52.7894,52.7316,52.7894,24152.0
2017-10-06 10:50:00,63.92,63.97,63.81,63.82,24814.0,52.7894,52.8307,52.6986,52.7068,24814.0
2017-10-06 11:00:00,63.85,63.91,63.85,63.86,12205.0,52.7316,52.7812,52.7316,52.7399,12205.0
2017-10-06 11:10:00,63.87,63.88,63.85,63.87,50989.0,52.7481,52.7564,52.7316,52.7481,50989.0
2017-10-06 11:20:00,63.86,63.88,63.81,63.88,15602.0,52.7399,52.7564,52.6986,52.7564,15602.0
2017-10-06 11:30:00,63.87,63.87,63.81,63.86,32460.0,52.7481,52.7481,52.6986,52.7399,32460.0
2017-10-06 11:40:00,63.86,63.87,63.77,63.8,20853.0,52.7399,52.7481,52.6655,52.6903,20853.0
2017-10-06 11:50:00,63.79,63.8,63.71,63.72,40607.0,52.6821,52.6903,52.616,52.6243,40607.0
2017-10-06 12:00:00,63.72,63.75,63.7,63.74,11927.0,52.6243,52.649,52.6077,52.6408,11927.0
2017-10-06 12:10:00,63.75,63.83,63.74,63.81,46776.0,52.649,52.7151,52.6408,52.6986,46776.0
2017-10-06 12:20:00,63.8,63.84,63.72,63.76,66541.0,52.6903,52.7234,52.6243,52.6573,66541.0
2017-10-06 12:30:00,63.74,63.78,63.72,63.74,10135.0,52.6408,52.6738,52.6243,52.6408,10135.0
2017-10-06 12:40:00,63.75,63.76,63.71,63.75,18093.0,52.649,52.6573,52.616,52.649,18093.0
2017-10-06 12:50:00,63.74,63.75,63.68,63.68,13778.0,52.6408,52.649,52.5912,52.5912,13778.0
2017-10-06 13:00:00,63.69,63.69,63.63,63.63,20610.0,52.5995,52.5995,52.5499,52.5499,20610.0
2017-10-06 13:10:00,63.64,63.72,63.64,63.7,10544.0,52.5582,52.6243,52.5582,52.6077,10544.0
2017-10-06 13:20:00,63.71,63.73,63.69,63.7,15156.0,52.616,52.6325,52.5995,52.6077,15156.0
2017-10-06 13:30:00,63.7,63.74,63.7,63.73,17872.0,52.6077,52.6408,52.6077,52.6325,17872.0
2017-10-06 13:40:00,63.73,63.76,63.69,63.75,15755.0,52.6325,52.6573,52.5995,52.649,15755.0
2017-10-06 13:50:00,63.75,63.75,63.69,63.7,16828.0,52.649,52.649,52.5995,52.6077,16828.0
2017-10-06 14:00:00,63.7,63.71,63.69,63.69,19153.0,52.6077,52.616,52.5995,52.5995,19153.0
2017-10-06 14:10:00,63.69,63.71,63.69,63.7,13679.0,52.5995,52.616,52.5995,52.6077,13679.0
2017-10-06 14:20:00,63.69,63.72,63.69,63.72,15637.0,52.5995,52.6243,52.5995,52.6243,15637.0
2017-10-06 14:30:00,63.72,63.72,63.68,63.71,20004.0,52.6243,52.6243,52.5912,52.616,20004.0
2017-10-06 14:40:00,63.7,63.72,63.69,63.7,23130.0,52.6077,52.6243,52.5995,52.6077,23130.0
2017-10-06 14:50:00,63.7,63.7,63.67,63.69,26087.0,52.6077,52.6077,52.583,52.5995,26087.0
2017-10-06 15:00:00,63.69,63.71,63.67,63.68,16052.0,52.5995,52.616,52.583,52.5912,16052.0
2017-10-06 15:10:00,63.69,63.71,63.67,63.68,23922.0,52.5995,52.616,52.583,52.5912,23922.0
2017-10-06 15:20:00,63.68,63.68,63.59,63.61,67347.0,52.5912,52.5912,52.5169,52.5334,67347.0
2017-10-06 15:30:00,63.61,63.66,63.56,63.59,123067.0,52.5334,52.5747,52.4921,52.5169,123067.0
2017-10-06 15:40:00,63.6,63.63,63.57,63.61,106899.0,52.5251,52.5499,52.5004,52.5334,106899.0
2017-10-06 15:50:00,63.61,63.68,63.57,63.66,142267.0,52.5334,52.5912,52.5004,52.5747,142267.0
2017-10-09 09:30:00,63.71,63.73,63.59,63.68,55272.0,52.616,52.6325,52.5169,52.5912,55272.0
2017-10-09 09:40:00,63.67,63.75,63.64,63.72,36087.0,52.583,52.649,52.5582,52.6243,36087.0
2017-10-09 09:50:00,63.7,63.75,63.63,63.67,34280.0,52.6077,52.649,52.5499,52.583,34280.0
2017-10-09 10:00:00,63.69,63.81,63.69,63.81,15044.0,52.5995,52.6986,52.5995,52.6986,15044.0
2017-10-09 10:10:00,63.82,63.86,63.76,63.85,24008.0,52.7068,52.7399,52.6573,52.7316,24008.0
2017-10-09 10:20:00,63.86,63.89,63.79,63.81,11902.0,52.7399,52.7646,52.6821,52.6986,11902.0
2017-10-09 10:30:00,63.81,63.85,63.8,63.85,19515.0,52.6986,52.7316,52.6903,52.7316,19515.0
2017-10-09 10:40:00,63.85,63.88,63.83,63.85,12836.0,52.7316,52.7564,52.7151,52.7316,12836.0
2017-10-09 10:50:00,63.84,63.86,63.82,63.84,13440.0,52.7234,52.7399,52.7068,52.7234,13440.0
2017-10-09 11:00:00,63.85,63.88,63.84,63.87,15817.0,52.7316,52.7564,52.7234,52.7481,15817.0
2017-10-09 11:10:00,63.87,63.88,63.83,63.88,19410.0,52.7481,52.7564,52.7151,52.7564,19410.0
2017-10-09 11:20:00,63.88,63.92,63.88,63.92,25661.0,52.7564,52.7894,52.7564,52.7894,25661.0
2017-10-09 11:30:00,63.92,63.98,63.92,63.97,23310.0,52.7894,52.839,52.7894,52.8307,23310.0
2017-10-09 11:40:00,63.97,63.98,63.95,63.96,21751.0,52.8307,52.839,52.8142,52.8225,21751.0
2017-10-09 11:50:00,63.96,64.0,63.95,64.0,16141.0,52.8225,52.8555,52.8142,52.8555,16141.0
2017-10-09 12:00:00,63.99,64.0,63.94,63.95,35937.0,52.8472,52.8555,52.8059,52.8142,35937.0
2017-10-09 12:10:00,63.95,63.97,63.91,63.97,14161.0,52.8142,52.8307,52.7812,52.8307,14161.0
2017-10-09 12:20:00,63.97,64.04,63.96,64.02,37760.0,52.8307,52.8885,52.8225,52.872,37760.0
2017-10-09 12:30:00,64.02,64.02,63.93,63.94,12898.0,52.872,52.872,52.7977,52.8059,12898.0
2017-10-09 12:40:00,63.93,63.96,63.92,63.95,10631.0,52.7977,52.8225,52.7894,52.8142,10631.0
2017-10-09 12:50:00,63.95,63.97,63.92,63.92,11639.0,52.8142,52.8307,52.7894,52.7894,11639.0
2017-10-09 13:00:00,63.92,63.92,63.88,63.88,8089.0,52.7894,52.7894,52.7564,52.7564,8089.0
2017-10-09 13:10:00,63.88,63.91,63.87,63.9,7826.0,52.7564,52.7812,52.7481,52.7729,7826.0
2017-10-09 13:20:00,63.89,63.92,63.89,63.9,4400.0,52.7646,52.7894,52.7646,52.7729,4400.0
2017-10-09 13:30:00,63.89,63.9,63.87,63.88,11976.0,52.7646,52.7729,52.7481,52.7564,11976.0
2017-10-09 13:40:00,63.89,63.92,63.85,63.91,13329.0,52.7646,52.7894,52.7316,52.7812,13329.0
2017-10-09 13:50:00,63.91,63.97,63.9,63.93,9901.0,52.7812,52.8307,52.7729,52.7977,9901.0
2017-10-09 14:00:00,63.91,63.95,63.91,63.93,10612.0,52.7812,52.8142,52.7812,52.7977,10612.0
2017-10-09 14:10:00,63.93,63.98,63.92,63.95,27599.0,52.7977,52.839,52.7894,52.8142,27599.0
2017-10-09 14:20:00,63.95,63.96,63.86,63.86,27642.0,52.8142,52.8225,52.7399,52.7399,27642.0
2017-10-09 14:30:00,63.86,63.87,63.8,63.82,15244.0,52.7399,52.7481,52.6903,52.7068,15244.0
2017-10-09 14:40:00,63.81,63.84,63.8,63.82,14225.0,52.6986,52.7234,52.6903,52.7068,14225.0
2017-10-09 14:50:00,63.81,63.82,63.76,63.81,19611.0,52.6986,52.7068,52.6573,52.6986,19611.0
2017-10-09 15:00:00,63.81,63.84,63.78,63.79,16162.0,52.6986,52.7234,52.6738,52.6821,16162.0
2017-10-09 15:10:00,63.79,63.79,63.73,63.79,28818.0,52.6821,52.6821,52.6325,52.6821,28818.0
2017-10-09 15:20:00,63.79,63.8,63.76,63.78,20793.0,52.6821,52.6903,52.6573,52.6738,20793.0
2017-10-09 15:30:00,63.78,63.78,63.72,63.73,21720.0,52.6738,52.6738,52.6243,52.6325,21720.0
2017-10-09 15:40:00,63.74,63.8,63.74,63.8,38376.0,52.6408,52.6903,52.6408,52.6903,38376.0
2017-10-09 15:50:00,63.81,63.85,63.79,63.82,109515.0,52.6986,52.7316,52.6821,52.7068,109515.0
2017-10-10 09:30:00,64.11,64.11,63.76,63.8,48300.0,52.9463,52.9463,52.6573,52.6903,48300.0
2017-10-10 09:40:00,63.82,63.94,63.81,63.82,21728.0,52.7068,52.8059,52.6986,52.7068,21728.0
2017-10-10 09:50:00,63.82,63.83,63.7,63.74,39539.0,52.7068,52.7151,52.6077,52.6408,39539.0
2017-10-10 10:00:00,63.73,63.74,63.6,63.6,77543.0,52.6325,52.6408,52.5251,52.5251,77543.0
2017-10-10 10:10:00,63.6,63.62,63.57,63.57,29817.0,52.5251,52.5417,52.5004,52.5004,29817.0
2017-10-10 10:20:00,63.56,63.67,63.53,63.66,30730.0,52.4921,52.583,52.4673,52.5747,30730.0
2017-10-10 10:30:00,63.65,63.65,63.44,63.44,47166.0,52.5664,52.5664,52.393,52.393,47166.0
2017-10-10 10:40:00,63.44,63.51,63.44,63.49,37013.0,52.393,52.4508,52.393,52.4343,37013.0
2017-10-10 10:50:00,63.49,63.49,63.43,63.47,40131.0,52.4343,52.4343,52.3847,52.4178,40131.0
2017-10-10 11:00:00,63.47,63.57,63.47,63.57,20432.0,52.4178,52.5004,52.4178,52.5004,20432.0
2017-10-10 11:10:00,63.56,63.59,63.54,63.59,12288.0,52.4921,52.5169,52.4756,52.5169,12288.0
2017-10-10 11:20:00,63.59,63.59,63.53,63.55,46943.0,52.5169,52.5169,52.4673,52.4839,46943.0
2017-10-10 11:30:00,63.56,63.58,63.54,63.56,16464.0,52.4921,52.5086,52.4756,52.4921,16464.0
2017-10-10 11:40:00,63.56,63.59,63.55,63.59,13866.0,52.4921,52.5169,52.4839,52.5169,13866.0
2017-10-10 11:50:00,63.59,63.59,63.56,63.57,20764.0,52.5169,52.5169,52.4921,52.5004,20764.0
2017-10-10 12:00:00,63.57,63.65,63.56,63.65,29716.0,52.5004,52.5664,52.4921,52.5664,29716.0
2017-10-10 12:10:00,63.64,63.66,63.61,63.62,13438.0,52.5582,52.5747,52.5334,52.5417,13438.0
2017-10-10 12:20:00,63.62,63.67,63.61,63.67,16666.0,52.5417,52.583,52.5334,52.583,16666.0
2017-10-10 12:30:00,63.68,63.71,63.67,63.69,19181.0,52.5912,52.616,52.583,52.5995,19181.0
2017-10-10 12:40:00,63.69,63.73,63.62,63.62,38423.0,52.5995,52.6325,52.5417,52.5417,38423.0
2017-10-10 12:50:00,63.62,63.65,63.61,63.64,8880.0,52.5417,52.5664,52.5334,52.5582,8880.0
2017-10-10 13:00:00,63.64,63.67,63.64,63.64,10953.0,52.5582,52.583,52.5582,52.5582,10953.0
2017-10-10 13:10:00,63.65,63.68,63.62,63.63,19738.0,52.5664,52.5912,52.5417,52.5499,19738.0
2017-10-10 13:20:00,63.61,63.62,63.56,63.59,19809.0,52.5334,52.5417,52.4921,52.5169,19809.0
2017-10-10 13:30:00,63.58,63.6,63.56,63.59,24504.0,52.5086,52.5251,52.4921,52.5169,24504.0
2017-10-10 13:40:00,63.59,63.62,63.55,63.55,40318.0,52.5169,52.5417,52.4839,52.4839,40318.0
2017-10-10 13:50:00,63.55,63.56,63.55,63.55,14358.0,52.4839,52.4921,52.4839,52.4839,14358.0
2017-10-10 14:00:00,63.55,63.56,63.47,63.47,38375.0,52.4839,52.4921,52.4178,52.4178,38375.0
2017-10-10 14:10:00,63.46,63.55,63.44,63.55,35435.0,52.4095,52.4839,52.393,52.4839,35435.0
2017-10-10 14:20:00,63.54,63.57,63.49,63.5,38621.0,52.4756,52.5004,52.4343,52.4426,38621.0
2017-10-10 14:30:00,63.5,63.56,63.5,63.54,34802.0,52.4426,52.4921,52.4426,52.4756,34802.0
2017-10-10 14:40:00,63.54,63.56,63.53,63.53,11245.0,52.4756,52.4921,52.4673,52.4673,11245.0
2017-10-10 14:50:00,63.52,63.53,63.49,63.49,20128.0,52.4591,52.4673,52.4343,52.4343,20128.0
2017-10-10 15:00:00,63.5,63.51,63.49,63.49,33351.0,52.4426,52.4508,52.4343,52.4343,33351.0
2017-10-10 15:10:00,63.48,63.5,63.44,63.47,46315.0,52.426,52.4426,52.393,52.4178,46315.0
2017-10-10 15:20:00,63.46,63.49,63.44,63.44,45772.0,52.4095,52.4343,52.393,52.393,45772.0
2017-10-10 15:30:00,63.45,63.48,63.35,63.36,65295.0,52.4013,52.426,52.3187,52.3269,65295.0
2017-10-10 15:40:00,63.37,63.38,63.34,63.38,62369.0,52.3352,52.3435,52.3104,52.3435,62369.0
2017-10-10 15:50:00,63.38,63.41,63.35,63.4,184979.0,52.3435,52.3682,52.3187,52.36,184979.0
2017-10-11 09:30:00,63.4,63.5,63.31,63.36,60426.0,52.36,52.4426,52.2856,52.3269,60426.0
2017-10-11 09:40:00,63.36,63.42,63.3,63.34,13400.0,52.3269,52.3765,52.2774,52.3104,13400.0
2017-10-11 09:50:00,63.34,63.35,63.21,63.24,40405.0,52.3104,52.3187,52.2031,52.2278,40405.0
2017-10-11 10:00:00,63.25,63.42,63.22,63.39,33978.0,52.2361,52.3765,52.2113,52.3517,33978.0
2017-10-11 10:10:00,63.39,63.46,63.37,63.37,34215.0,52.3517,52.4095,52.3352,52.3352,34215.0
2017-10-11 10:20:00,63.37,63.39,63.31,63.33,25525.0,52.3352,52.3517,52.2856,52.3022,25525.0
2017-10-11 10:30:00,63.32,63.38,63.32,63.35,26881.0,52.2939,52.3435,52.2939,52.3187,26881.0
2017-10-11 10:40:00,63.35,63.36,63.31,63.35,38118.0,52.3187,52.3269,52.2856,52.3187,38118.0
2017-10-11 10:50:00,63.35,63.37,63.33,63.33,22813.0,52.3187,52.3352,52.3022,52.3022,22813.0
2017-10-11 11:00:00,63.34,63.34,63.29,63.34,20374.0,52.3104,52.3104,52.2691,52.3104,20374.0
2017-10-11 11:10:00,63.34,63.34,63.22,63.23,33584.0,52.3104,52.3104,52.2113,52.2196,33584.0
2017-10-11 11:20:00,63.22,63.29,63.21,63.29,22376.0,52.2113,52.2691,52.2031,52.2691,22376.0
2017-10-11 11:30:00,63.28,63.31,63.25,63.3,25442.0,52.2609,52.2856,52.2361,52.2774,25442.0
2017-10-11 11:40:00,63.29,63.3,63.24,63.25,28417.0,52.2691,52.2774,52.2278,52.2361,28417.0
2017-10-11 11:50:00,63.26,63.3,63.17,63.18,30300.0,52.2444,52.2774,52.17,52.1783,30300.0
2017-10-11 12:00:00,63.18,63.3,63.17,63.28,29884.0,52.1783,52.2774,52.17,52.2609,29884.0
2017-10-11 12:10:00,63.29,63.39,63.28,63.37,21652.0,52.2691,52.3517,52.2609,52.3352,21652.0
2017-10-11 12:20:00,63.36,63.38,63.35,63.36,18190.0,52.3269,52.3435,52.3187,52.3269,18190.0
2017-10-11 12:30:00,63.35,63.35,63.33,63.34,15034.0,52.3187,52.3187,52.3022,52.3104,15034.0
2017-10-11 12:40:00,63.34,63.37,63.33,63.37,9870.0,52.3104,52.3352,52.3022,52.3352,9870.0
2017-10-11 12:50:00,63.37,63.37,63.33,63.36,21830.0,52.3352,52.3352,52.3022,52.3269,21830.0
2017-10-11 13:00:00,63.36,63.36,63.33,63.36,15208.0,52.3269,52.3269,52.3022,52.3269,15208.0
2017-10-11 13:10:00,63.37,63.37,63.33,63.34,15479.0,52.3352,52.3352,52.3022,52.3104,15479.0
2017-10-11 13:20:00,63.34,63.34,63.3,63.32,16847.0,52.3104,52.3104,52.2774,52.2939,16847.0
2017-10-11 13:30:00,63.32,63.36,63.31,63.35,10611.0,52.2939,52.3269,52.2856,52.3187,10611.0
2017-10-11 13:40:00,63.35,63.35,63.31,63.32,22673.0,52.3187,52.3187,52.2856,52.2939,22673.0
2017-10-11 13:50:00,63.33,63.35,63.31,63.34,25833.0,52.3022,52.3187,52.2856,52.3104,25833.0
2017-10-11 14:00:00,63.35,63.44,63.34,63.38,29293.0,52.3187,52.393,52.3104,52.3435,29293.0
2017-10-11 14:10:00,63.39,63.43,63.36,63.42,21423.0,52.3517,52.3847,52.3269,52.3765,21423.0
2017-10-11 14:20:00,63.42,63.43,63.35,63.39,24015.0,52.3765,52.3847,52.3187,52.3517,24015.0
2017-10-11 14:30:00,63.39,63.39,63.34,63.35,20148.0,52.3517,52.3517,52.3104,52.3187,20148.0
2017-10-11 14:40:00,63.34,63.37,63.34,63.34,21886.0,52.3104,52.3352,52.3104,52.3104,21886.0
2017-10-11 14:50:00,63.35,63.41,63.34,63.39,17006.0,52.3187,52.3682,52.3104,52.3517,17006.0
2017-10-11 15:00:00,63.38,63.38,63.35,63.37,23133.0,52.3435,52.3435,52.3187,52.3352,23133.0
2017-10-11 15:10:00,63.37,63.41,63.36,63.38,40175.0,52.3352,52.3682,52.3269,52.3435,40175.0
2017-10-11 15:20:00,63.39,63.41,63.36,63.4,61715.0,52.3517,52.3682,52.3269,52.36,61715.0
2017-10-11 15:30:00,63.39,63.52,63.39,63.49,83748.0,52.3517,52.4591,52.3517,52.4343,83748.0
2017-10-11 15:40:00,63.48,63.49,63.42,63.42,90286.0,52.426,52.4343,52.3765,52.3765,90286.0
2017-10-11 15:50:00,63.43,63.47,63.41,63.46,204357.0,52.3847,52.4178,52.3682,52.4095,204357.0
2017-10-12 09:30:00,63.36,63.67,63.36,63.66,49824.0,52.3269,52.583,52.3269,52.5747,49824.0
2017-10-12 09:40:00,63.67,63.67,63.59,63.61,18315.0,52.583,52.583,52.5169,52.5334,18315.0
2017-10-12 09:50:00,63.61,63.69,63.6,63.68,27306.0,52.5334,52.5995,52.5251,52.5912,27306.0
2017-10-12 10:00:00,63.68,63.78,63.65,63.68,52625.0,52.5912,52.6738,52.5664,52.5912,52625.0
2017-10-12 10:10:00,63.68,63.76,63.67,63.69,15609.0,52.5912,52.6573,52.583,52.5995,15609.0
2017-10-12 10:20:00,63.7,63.72,63.69,63.7,8924.0,52.6077,52.6243,52.5995,52.6077,8924.0
2017-10-12 10:30:00,63.7,63.79,63.67,63.73,19889.0,52.6077,52.6821,52.583,52.6325,19889.0
2017-10-12 10:40:00,63.73,63.82,63.72,63.77,18192.0,52.6325,52.7068,52.6243,52.6655,18192.0
2017-10-12 10:50:00,63.76,63.83,63.74,63.81,25770.0,52.6573,52.7151,52.6408,52.6986,25770.0
2017-10-12 11:00:00,63.82,63.89,63.81,63.88,23611.0,52.7068,52.7646,52.6986,52.7564,23611.0
2017-10-12 11:10:00,63.88,63.91,63.85,63.88,79478.0,52.7564,52.7812,52.7316,52.7564,79478.0
2017-10-12 11:20:00,63.87,63.92,63.84,63.91,31587.0,52.7481,52.7894,52.7234,52.7812,31587.0
2017-10-12 11:30:00,63.92,63.94,63.89,63.93,17331.0,52.7894,52.8059,52.7646,52.7977,17331.0
2017-10-12 11:40:00,63.93,63.94,63.88,63.9,18141.0,52.7977,52.8059,52.7564,52.7729,18141.0
2017-10-12 11:50:00,63.91,63.91,63.86,63.87,13646.0,52.7812,52.7812,52.7399,52.7481,13646.0
2017-10-12 12:00:00,63.87,63.91,63.86,63.91,15246.0,52.7481,52.7812,52.7399,52.7812,15246.0
2017-10-12 12:10:00,63.91,63.96,63.88,63.96,30740.0,52.7812,52.8225,52.7564,52.8225,30740.0
2017-10-12 12:20:00,63.95,64.01,63.94,63.96,36898.0,52.8142,52.8638,52.8059,52.8225,36898.0
2017-10-12 12:30:00,63.95,63.97,63.9,63.92,19606.0,52.8142,52.8307,52.7729,52.7894,19606.0
2017-10-12 12:40:00,63.91,63.96,63.9,63.92,8152.0,52.7812,52.8225,52.7729,52.7894,8152.0
2017-10-12 12:50:00,63.92,64.0,63.91,63.98,11798.0,52.7894,52.8555,52.7812,52.839,11798.0
2017-10-12 13:00:00,63.98,64.01,63.97,64.0,8758.0,52.839,52.8638,52.8307,52.8555,8758.0
2017-10-12 13:10:00,63.99,64.02,63.99,64.0,5992.0,52.8472,52.872,52.8472,52.8555,5992.0
2017-10-12 13:20:00,64.0,64.02,63.99,64.01,12810.0,52.8555,52.872,52.8472,52.8638,12810.0
2017-10-12 13:30:00,64.0,64.03,63.98,63.98,15599.0,52.8555,52.8803,52.839,52.839,15599.0
2017-10-12 13:40:00,63.97,64.0,63.93,63.94,48546.0,52.8307,52.8555,52.7977,52.8059,48546.0
2017-10-12 13:50:00,63.93,63.93,63.87,63.93,23281.0,52.7977,52.7977,52.7481,52.7977,23281.0
2017-10-12 14:00:00,63.92,63.97,63.91,63.97,26902.0,52.7894,52.8307,52.7812,52.8307,26902.0
2017-10-12 14:10:00,63.96,64.0,63.95,63.98,40697.0,52.8225,52.8555,52.8142,52.839,40697.0
2017-10-12 14:20:00,63.98,64.0,63.92,63.94,18536.0,52.839,52.8555,52.7894,52.8059,18536.0
2017-10-12 14:30:00,63.94,63.94,63.9,63.93,16394.0,52.8059,52.8059,52.7729,52.7977,16394.0
2017-10-12 14:40:00,63.93,64.01,63.92,63.94,44825.0,52.7977,52.8638,52.7894,52.8059,44825.0
2017-10-12 14:50:00,63.95,64.01,63.94,63.96,30650.0,52.8142,52.8638,52.8059,52.8225,30650.0
2017-10-12 15:00:00,63.97,64.0,63.96,63.99,18234.0,52.8307,52.8555,52.8225,52.8472,18234.0
2017-10-12 15:10:00,63.99,63.99,63.96,63.97,24781.0,52.8472,52.8472,52.8225,52.8307,24781.0
2017-10-12 15:20:00,63.97,63.98,63.92,63.92,29679.0,52.8307,52.839,52.7894,52.7894,29679.0
2017-10-12 15:30:00,63.93,63.95,63.83,63.84,47519.0,52.7977,52.8142,52.7151,52.7234,47519.0
2017-10-12 15:40:00,63.84,63.86,63.83,63.85,65329.0,52.7234,52.7399,52.7151,52.7316,65329.0
2017-10-12 15:50:00,63.84,63.94,63.84,63.9,157838.0,52.7234,52.8059,52.7234,52.7729,157838.0
2017-10-13 09:30:00,64.25,64.4,64.12,64.32,79965.0,53.062,53.1858,52.9546,53.1198,79965.0
2017-10-13 09:40:00,64.34,64.34,64.2,64.2,21199.0,53.1363,53.1363,53.0207,53.0207,21199.0
2017-10-13 09:50:00,64.21,64.21,64.12,64.14,32450.0,53.0289,53.0289,52.9546,52.9711,32450.0
2017-10-13 10:00:00,64.15,64.3,64.11,64.27,33622.0,52.9794,53.1033,52.9463,53.0785,33622.0
2017-10-13 10:10:00,64.29,64.32,64.2,64.23,25663.0,53.095,53.1198,53.0207,53.0454,25663.0
2017-10-13 10:20:00,64.23,64.25,64.17,64.24,23836.0,53.0454,53.062,52.9959,53.0537,23836.0
2017-10-13 10:30:00,64.24,64.26,64.2,64.22,23324.0,53.0537,53.0702,53.0207,53.0372,23324.0
2017-10-13 10:40:00,64.22,64.22,64.13,64.13,23064.0,53.0372,53.0372,52.9629,52.9629,23064.0
2017-10-13 10:50:00,64.12,64.12,64.04,64.07,24465.0,52.9546,52.9546,52.8885,52.9133,24465.0
2017-10-13 11:00:00,64.07,64.11,64.06,64.08,23013.0,52.9133,52.9463,52.905,52.9216,23013.0
2017-10-13 11:10:00,64.08,64.08,64.05,64.06,15556.0,52.9216,52.9216,52.8968,52.905,15556.0
2017-10-13 11:20:00,64.05,64.09,64.05,64.06,15695.0,52.8968,52.9298,52.8968,52.905,15695.0
2017-10-13 11:30:00,64.05,64.06,64.0,64.03,77666.0,52.8968,52.905,52.8555,52.8803,77666.0
2017-10-13 11:40:00,64.03,64.06,63.99,64.01,41013.0,52.8803,52.905,52.8472,52.8638,41013.0
2017-10-13 11:50:00,64.01,64.04,63.99,64.0,25518.0,52.8638,52.8885,52.8472,52.8555,25518.0
2017-10-13 12:00:00,63.99,64.0,63.95,63.99,18548.0,52.8472,52.8555,52.8142,52.8472,18548.0
2017-10-13 12:10:00,63.99,64.07,63.99,64.05,108155.0,52.8472,52.9133,52.8472,52.8968,108155.0
2017-10-13 12:20:00,64.06,64.07,64.03,64.04,17461.0,52.905,52.9133,52.8803,52.8885,17461.0
2017-10-13 12:30:00,64.04,64.11,64.03,64.1,31033.0,52.8885,52.9463,52.8803,52.9381,31033.0
2017-10-13 12:40:00,64.09,64.11,64.07,64.08,8788.0,52.9298,52.9463,52.9133,52.9216,8788.0
2017-10-13 12:50:00,64.09,64.13,64.08,64.12,10906.0,52.9298,52.9629,52.9216,52.9546,10906.0
2017-10-13 13:00:00,64.12,64.13,64.08,64.08,13942.0,52.9546,52.9629,52.9216,52.9216,13942.0
2017-10-13 13:10:00,64.09,64.09,63.94,63.95,25636.0,52.9298,52.9298,52.8059,52.8142,25636.0
2017-10-13 13:20:00,63.95,64.02,63.95,64.01,12739.0,52.8142,52.872,52.8142,52.8638,12739.0
2017-10-13 13:30:00,64.01,64.05,64.01,64.03,12188.0,52.8638,52.8968,52.8638,52.8803,12188.0
2017-10-13 13:40:00,64.03,64.04,63.99,64.02,20604.0,52.8803,52.8885,52.8472,52.872,20604.0
2017-10-13 13:50:00,64.02,64.02,63.99,64.0,16892.0,52.872,52.872,52.8472,52.8555,16892.0
2017-10-13 14:00:00,64.0,64.03,63.99,64.02,22200.0,52.8555,52.8803,52.8472,52.872,22200.0
2017-10-13 14:10:00,64.02,64.07,64.01,64.06,24996.0,52.872,52.9133,52.8638,52.905,24996.0
2017-10-13 14:20:00,64.06,64.08,64.04,64.06,25723.0,52.905,52.9216,52.8885,52.905,25723.0
2017-10-13 14:30:00,64.06,64.09,64.04,64.06,61854.0,52.905,52.9298,52.8885,52.905,61854.0
2017-10-13 14:40:00,64.05,64.08,64.03,64.04,41633.0,52.8968,52.9216,52.8803,52.8885,41633.0
2017-10-13 14:50:00,64.05,64.09,64.04,64.07,34241.0,52.8968,52.9298,52.8885,52.9133,34241.0
2017-10-13 15:00:00,64.07,64.11,64.05,64.11,20132.0,52.9133,52.9463,52.8968,52.9463,20132.0
2017-10-13 15:10:00,64.11,64.14,64.04,64.05,38739.0,52.9463,52.9711,52.8885,52.8968,38739.0
2017-10-13 15:20:00,64.05,64.07,64.04,64.05,26081.0,52.8968,52.9133,52.8885,52.8968,26081.0
2017-10-13 15:30:00,64.05,64.06,63.95,63.96,53965.0,52.8968,52.905,52.8142,52.8225,53965.0
2017-10-13 15:40:00,63.96,63.96,63.86,63.89,120769.0,52.8225,52.8225,52.7399,52.7646,120769.0
2017-10-13 15:50:00,63.89,63.98,63.88,63.98,284699.0,52.7646,52.839,52.7564,52.839,284699.0
2017-10-16 09:30:00,64.12,64.27,63.65,63.9,83927.0,52.9546,53.0785,52.5664,52.7729,83927.0
2017-10-16 09:40:00,63.9,64.32,63.88,64.3,26348.0,52.7729,53.1198,52.7564,53.1033,26348.0
2017-10-16 09:50:00,64.32,64.32,64.23,64.29,27304.0,53.1198,53.1198,53.0454,53.095,27304.0
2017-10-16 10:00:00,64.3,64.3,64.23,64.27,14155.0,53.1033,53.1033,53.0454,53.0785,14155.0
2017-10-16 10:10:00,64.27,64.39,64.27,64.37,19743.0,53.0785,53.1776,53.0785,53.1611,19743.0
2017-10-16 10:20:00,64.36,64.36,64.29,64.36,25314.0,53.1528,53.1528,53.095,53.1528,25314.0
2017-10-16 10:30:00,64.35,64.47,64.33,64.47,29431.0,53.1445,53.2437,53.128,53.2437,29431.0
2017-10-16 10:40:00,64.47,64.61,64.42,64.56,67640.0,53.2437,53.3593,53.2024,53.318,67640.0
2017-10-16 10:50:00,64.55,64.59,64.53,64.57,46109.0,53.3097,53.3428,53.2932,53.3262,46109.0
2017-10-16 11:00:00,64.57,64.61,64.54,64.6,72886.0,53.3262,53.3593,53.3015,53.351,72886.0
2017-10-16 11:10:00,64.61,64.7,64.54,64.55,109528.0,53.3593,53.4336,53.3015,53.3097,109528.0
2017-10-16 11:20:00,64.54,64.64,64.52,64.63,50883.0,53.3015,53.384,53.2849,53.3758,50883.0
2017-10-16 11:30:00,64.63,64.63,64.57,64.58,23117.0,53.3758,53.3758,53.3262,53.3345,23117.0
2017-10-16 11:40:00,64.58,64.61,64.55,64.61,35005.0,53.3345,53.3593,53.3097,53.3593,35005.0
2017-10-16 11:50:00,64.61,64.64,64.55,64.56,29726.0,53.3593,53.384,53.3097,53.318,29726.0
2017-10-16 12:00:00,64.55,64.63,64.55,64.61,23625.0,53.3097,53.3758,53.3097,53.3593,23625.0
2017-10-16 12:10:00,64.61,64.62,64.49,64.5,32835.0,53.3593,53.3675,53.2602,53.2684,32835.0
2017-10-16 12:20:00,64.49,64.53,64.49,64.53,24201.0,53.2602,53.2932,53.2602,53.2932,24201.0
2017-10-16 12:30:00,64.53,64.53,64.5,64.51,27989.0,53.2932,53.2932,53.2684,53.2767,27989.0
2017-10-16 12:40:00,64.5,64.6,64.5,64.59,18392.0,53.2684,53.351,53.2684,53.3428,18392.0
2017-10-16 12:50:00,64.59,64.6,64.57,64.58,23519.0,53.3428,53.351,53.3262,53.3345,23519.0
2017-10-16 13:00:00,64.57,64.72,64.57,64.72,58980.0,53.3262,53.4501,53.3262,53.4501,58980.0
2017-10-16 13:10:00,64.72,64.84,64.71,64.83,38695.0,53.4501,53.5492,53.4419,53.541,38695.0
2017-10-16 13:20:00,64.83,64.88,64.83,64.86,34617.0,53.541,53.5823,53.541,53.5657,34617.0
2017-10-16 13:30:00,64.86,64.92,64.81,64.86,68915.0,53.5657,53.6153,53.5244,53.5657,68915.0
2017-10-16 13:40:00,64.86,64.89,64.7,64.7,95025.0,53.5657,53.5905,53.4336,53.4336,95025.0
2017-10-16 13:50:00,64.7,64.73,64.66,64.68,33753.0,53.4336,53.4584,53.4006,53.4171,33753.0
2017-10-16 14:00:00,64.68,64.69,64.61,64.63,42152.0,53.4171,53.4253,53.3593,53.3758,42152.0
2017-10-16 14:10:00,64.62,64.63,64.51,64.53,30230.0,53.3675,53.3758,53.2767,53.2932,30230.0
2017-10-16 14:20:00,64.53,64.57,64.47,64.52,57018.0,53.2932,53.3262,53.2437,53.2849,57018.0
2017-10-16 14:30:00,64.52,64.57,64.49,64.55,39529.0,53.2849,53.3262,53.2602,53.3097,39529.0
2017-10-16 14:40:00,64.55,64.56,64.5,64.5,18130.0,53.3097,53.318,53.2684,53.2684,18130.0
2017-10-16 14:50:00,64.5,64.54,64.5,64.54,33722.0,53.2684,53.3015,53.2684,53.3015,33722.0
2017-10-16 15:00:00,64.55,64.56,64.52,64.54,29946.0,53.3097,53.318,53.2849,53.3015,29946.0
2017-10-16 15:10:00,64.54,64.54,64.51,64.52,20060.0,53.3015,53.3015,53.2767,53.2849,20060.0
2017-10-16 15:20:00,64.51,64.53,64.45,64.47,42974.0,53.2767,53.2932,53.2271,53.2437,42974.0
2017-10-16 15:30:00,64.47,64.52,64.46,64.5,61603.0,53.2437,53.2849,53.2354,53.2684,61603.0
2017-10-16 15:40:00,64.5,64.59,64.46,64.59,75153.0,53.2684,53.3428,53.2354,53.3428,75153.0
2017-10-16 15:50:00,64.59,64.6,64.44,64.45,264092.0,53.3428,53.351,53.2189,53.2271,264092.0
2017-10-17 09:30:00,65.57,65.94,65.45,65.88,382493.0,54.1521,54.4577,54.053,54.4081,382493.0
2017-10-17 09:40:00,65.89,65.94,65.78,65.93,107706.0,54.4164,54.4577,54.3255,54.4494,107706.0
2017-10-17 09:50:00,65.93,66.1,65.9,65.94,257953.0,54.4494,54.5898,54.4246,54.4577,257953.0
2017-10-17 10:00:00,65.93,66.01,65.83,65.93,106346.0,54.4494,54.5155,54.3668,54.4494,106346.0
2017-10-17 10:10:00,65.92,65.97,65.8,65.83,119070.0,54.4412,54.4825,54.3421,54.3668,119070.0
2017-10-17 10:20:00,65.83,65.9,65.61,65.62,105983.0,54.3668,54.4246,54.1851,54.1934,105983.0
2017-10-17 10:30:00,65.61,65.62,65.38,65.59,139092.0,54.1851,54.1934,53.9952,54.1686,139092.0
2017-10-17 10:40:00,65.59,65.59,65.38,65.52,108437.0,54.1686,54.1686,53.9952,54.1108,108437.0
2017-10-17 10:50:00,65.53,65.53,65.35,65.4,64190.0,54.1191,54.1191,53.9704,54.0117,64190.0
2017-10-17 11:00:00,65.41,65.48,65.3,65.42,87424.0,54.02,54.0778,53.9291,54.0282,87424.0
2017-10-17 11:10:00,65.42,65.53,65.4,65.49,61191.0,54.0282,54.1191,54.0117,54.086,61191.0
2017-10-17 11:20:00,65.48,65.57,65.48,65.53,47447.0,54.0778,54.1521,54.0778,54.1191,47447.0
2017-10-17 11:30:00,65.53,65.6,65.52,65.56,74749.0,54.1191,54.1769,54.1108,54.1438,74749.0
2017-10-17 11:40:00,65.56,65.6,65.49,65.52,38581.0,54.1438,54.1769,54.086,54.1108,38581.0
2017-10-17 11:50:00,65.52,65.59,65.48,65.58,59892.0,54.1108,54.1686,54.0778,54.1604,59892.0
2017-10-17 12:00:00,65.58,65.6,65.5,65.54,37718.0,54.1604,54.1769,54.0943,54.1273,37718.0
2017-10-17 12:10:00,65.55,65.56,65.48,65.54,24683.0,54.1356,54.1438,54.0778,54.1273,24683.0
2017-10-17 12:20:00,65.54,65.58,65.52,65.53,43636.0,54.1273,54.1604,54.1108,54.1191,43636.0
2017-10-17 12:30:00,65.54,65.59,65.52,65.52,25723.0,54.1273,54.1686,54.1108,54.1108,25723.0
2017-10-17 12:40:00,65.52,65.69,65.52,65.64,75252.0,54.1108,54.2512,54.1108,54.2099,75252.0
2017-10-17 12:50:00,65.63,65.64,65.48,65.58,44652.0,54.2017,54.2099,54.0778,54.1604,44652.0
2017-10-17 13:00:00,65.58,65.61,65.45,65.49,52480.0,54.1604,54.1851,54.053,54.086,52480.0
2017-10-17 13:10:00,65.49,65.57,65.45,65.57,59972.0,54.086,54.1521,54.053,54.1521,59972.0
2017-10-17 13:20:00,65.58,65.59,65.53,65.59,37941.0,54.1604,54.1686,54.1191,54.1686,37941.0
2017-10-17 13:30:00,65.59,65.61,65.55,65.59,26957.0,54.1686,54.1851,54.1356,54.1686,26957.0
2017-10-17 13:40:00,65.59,65.61,65.54,65.55,45003.0,54.1686,54.1851,54.1273,54.1356,45003.0
2017-10-17 13:50:00,65.56,65.6,65.5,65.52,33351.0,54.1438,54.1769,54.0943,54.1108,33351.0
2017-10-17 14:00:00,65.51,65.55,65.47,65.53,37857.0,54.1026,54.1356,54.0695,54.1191,37857.0
2017-10-17 14:10:00,65.53,65.67,65.52,65.66,51340.0,54.1191,54.2347,54.1108,54.2264,51340.0
2017-10-17 14:20:00,65.66,65.7,65.63,65.7,38325.0,54.2264,54.2595,54.2017,54.2595,38325.0
2017-10-17 14:30:00,65.69,65.7,65.54,65.57,45879.0,54.2512,54.2595,54.1273,54.1521,45879.0
2017-10-17 14:40:00,65.58,65.65,65.56,65.62,40297.0,54.1604,54.2182,54.1438,54.1934,40297.0
2017-10-17 14:50:00,65.62,65.64,65.59,65.64,38147.0,54.1934,54.2099,54.1686,54.2099,38147.0
2017-10-17 15:00:00,65.63,65.65,65.5,65.57,69166.0,54.2017,54.2182,54.0943,54.1521,69166.0
2017-10-17 15:10:00,65.57,65.59,65.53,65.57,41019.0,54.1521,54.1686,54.1191,54.1521,41019.0
2017-10-17 15:20:00,65.57,65.61,65.45,65.48,81163.0,54.1521,54.1851,54.053,54.0778,81163.0
2017-10-17 15:30:00,65.48,65.51,65.45,65.45,59908.0,54.0778,54.1026,54.053,54.053,59908.0
2017-10-17 15:40:00,65.45,65.5,65.45,65.48,113863.0,54.053,54.0943,54.053,54.0778,113863.0
2017-10-17 15:50:00,65.49,65.52,65.47,65.49,278216.0,54.086,54.1108,54.0695,54.086,278216.0
2017-10-18 09:30:00,65.43,65.64,65.25,65.57,158080.0,54.0365,54.2099,53.8878,54.1521,158080.0
2017-10-18 09:40:00,65.57,65.72,65.46,65.71,76709.0,54.1521,54.276,54.0613,54.2677,76709.0
2017-10-18 09:50:00,65.71,65.78,65.7,65.77,39202.0,54.2677,54.3255,54.2595,54.3173,39202.0
2017-10-18 10:00:00,65.77,65.8,65.63,65.67,79301.0,54.3173,54.3421,54.2017,54.2347,79301.0
2017-10-18 10:10:00,65.67,65.69,65.54,65.55,68527.0,54.2347,54.2512,54.1273,54.1356,68527.0
2017-10-18 10:20:00,65.55,65.58,65.48,65.56,61844.0,54.1356,54.1604,54.0778,54.1438,61844.0
2017-10-18 10:30:00,65.57,65.61,65.51,65.58,53030.0,54.1521,54.1851,54.1026,54.1604,53030.0
2017-10-18 10:40:00,65.58,65.66,65.58,65.66,44860.0,54.1604,54.2264,54.1604,54.2264,44860.0
2017-10-18 10:50:00,65.66,65.78,65.65,65.68,41572.0,54.2264,54.3255,54.2182,54.243,41572.0
2017-10-18 11:00:00,65.69,65.71,65.57,65.57,50406.0,54.2512,54.2677,54.1521,54.1521,50406.0
2017-10-18 11:10:00,65.56,65.65,65.53,65.53,40210.0,54.1438,54.2182,54.1191,54.1191,40210.0
2017-10-18 11:20:00,65.54,65.55,65.5,65.54,37910.0,54.1273,54.1356,54.0943,54.1273,37910.0
2017-10-18 11:30:00,65.55,65.66,65.53,65.61,32621.0,54.1356,54.2264,54.1191,54.1851,32621.0
2017-10-18 11:40:00,65.61,65.7,65.59,65.7,34528.0,54.1851,54.2595,54.1686,54.2595,34528.0
2017-10-18 11:50:00,65.7,65.72,65.63,65.65,25729.0,54.2595,54.276,54.2017,54.2182,25729.0
2017-10-18 12:00:00,65.64,65.66,65.62,65.64,28034.0,54.2099,54.2264,54.1934,54.2099,28034.0
2017-10-18 12:10:00,65.64,65.66,65.63,65.64,18149.0,54.2099,54.2264,54.2017,54.2099,18149.0
2017-10-18 12:20:00,65.64,65.64,65.56,65.56,25897.0,54.2099,54.2099,54.1438,54.1438,25897.0
2017-10-18 12:30:00,65.57,65.59,65.53,65.54,37375.0,54.1521,54.1686,54.1191,54.1273,37375.0
2017-10-18 12:40:00,65.55,65.55,65.45,65.45,27494.0,54.1356,54.1356,54.053,54.053,27494.0
2017-10-18 12:50:00,65.46,65.54,65.45,65.53,27622.0,54.0613,54.1273,54.053,54.1191,27622.0
2017-10-18 13:00:00,65.53,65.59,65.53,65.59,23467.0,54.1191,54.1686,54.1191,54.1686,23467.0
2017-10-18 13:10:00,65.59,65.63,65.53,65.55,37105.0,54.1686,54.2017,54.1191,54.1356,37105.0
2017-10-18 13:20:00,65.55,65.58,65.54,65.58,12277.0,54.1356,54.1604,54.1273,54.1604,12277.0
2017-10-18 13:30:00,65.58,65.59,65.56,65.59,30666.0,54.1604,54.1686,54.1438,54.1686,30666.0
2017-10-18 13:40:00,65.59,65.7,65.58,65.7,21929.0,54.1686,54.2595,54.1604,54.2595,21929.0
2017-10-18 13:50:00,65.7,65.75,65.67,65.72,26299.0,54.2595,54.3008,54.2347,54.276,26299.0
2017-10-18 14:00:00,65.72,65.81,65.71,65.79,34014.0,54.276,54.3503,54.2677,54.3338,34014.0
2017-10-18 14:10:00,65.78,65.78,65.66,65.67,37861.0,54.3255,54.3255,54.2264,54.2347,37861.0
2017-10-18 14:20:00,65.67,65.67,65.63,65.66,26914.0,54.2347,54.2347,54.2017,54.2264,26914.0
2017-10-18 14:30:00,65.66,65.68,65.64,65.68,27205.0,54.2264,54.243,54.2099,54.243,27205.0
2017-10-18 14:40:00,65.68,65.69,65.67,65.69,12410.0,54.243,54.2512,54.2347,54.2512,12410.0
2017-10-18 14:50:00,65.69,65.69,65.67,65.69,23350.0,54.2512,54.2512,54.2347,54.2512,23350.0
2017-10-18 15:00:00,65.68,65.69,65.62,65.67,44149.0,54.243,54.2512,54.1934,54.2347,44149.0
2017-10-18 15:10:00,65.67,65.69,65.64,65.67,32067.0,54.2347,54.2512,54.2099,54.2347,32067.0
2017-10-18 15:20:00,65.66,65.68,65.62,65.67,42621.0,54.2264,54.243,54.1934,54.2347,42621.0
2017-10-18 15:30:00,65.66,65.66,65.59,65.6,50613.0,54.2264,54.2264,54.1686,54.1769,50613.0
2017-10-18 15:40:00,65.61,65.61,65.54,65.57,83732.0,54.1851,54.1851,54.1273,54.1521,83732.0
2017-10-18 15:50:00,65.56,65.57,65.5,65.53,171058.0,54.1438,54.1521,54.0943,54.1191,171058.0
2017-10-19 09:30:00,65.31,65.52,65.29,65.33,68152.0,53.9374,54.1108,53.9209,53.9539,68152.0
2017-10-19 09:40:00,65.31,65.32,65.13,65.14,41165.0,53.9374,53.9456,53.7887,53.797,41165.0
2017-10-19 09:50:00,65.13,65.31,65.13,65.22,46465.0,53.7887,53.9374,53.7887,53.8631,46465.0
2017-10-19 10:00:00,65.19,65.25,65.04,65.06,51090.0,53.8383,53.8878,53.7144,53.7309,51090.0
2017-10-19 10:10:00,65.06,65.21,65.05,65.2,23399.0,53.7309,53.8548,53.7227,53.8465,23399.0
2017-10-19 10:20:00,65.19,65.2,65.11,65.15,35507.0,53.8383,53.8465,53.7722,53.8052,35507.0
2017-10-19 10:30:00,65.16,65.19,65.14,65.17,59584.0,53.8135,53.8383,53.797,53.8218,59584.0
2017-10-19 10:40:00,65.17,65.18,65.1,65.17,21370.0,53.8218,53.83,53.7639,53.8218,21370.0
2017-10-19 10:50:00,65.19,65.36,65.19,65.36,21921.0,53.8383,53.9787,53.8383,53.9787,21921.0
2017-10-19 11:00:00,65.34,65.37,65.29,65.29,20548.0,53.9622,53.9869,53.9209,53.9209,20548.0
2017-10-19 11:10:00,65.29,65.32,65.28,65.29,16004.0,53.9209,53.9456,53.9126,53.9209,16004.0
2017-10-19 11:20:00,65.3,65.32,65.18,65.2,22876.0,53.9291,53.9456,53.83,53.8465,22876.0
2017-10-19 11:30:00,65.2,65.25,65.18,65.19,24078.0,53.8465,53.8878,53.83,53.8383,24078.0
2017-10-19 11:40:00,65.19,65.22,65.16,65.17,20459.0,53.8383,53.8631,53.8135,53.8218,20459.0
2017-10-19 11:50:00,65.18,65.2,65.15,65.16,13604.0,53.83,53.8465,53.8052,53.8135,13604.0
2017-10-19 12:00:00,65.16,65.19,65.14,65.18,20488.0,53.8135,53.8383,53.797,53.83,20488.0
2017-10-19 12:10:00,65.18,65.28,65.18,65.26,16966.0,53.83,53.9126,53.83,53.8961,16966.0
2017-10-19 12:20:00,65.27,65.33,65.25,65.32,12255.0,53.9043,53.9539,53.8878,53.9456,12255.0
2017-10-19 12:30:00,65.33,65.34,65.26,65.26,28932.0,53.9539,53.9622,53.8961,53.8961,28932.0
2017-10-19 12:40:00,65.26,65.28,65.22,65.25,12418.0,53.8961,53.9126,53.8631,53.8878,12418.0
2017-10-19 12:50:00,65.26,65.33,65.26,65.28,12399.0,53.8961,53.9539,53.8961,53.9126,12399.0
2017-10-19 13:00:00,65.28,65.37,65.28,65.35,17270.0,53.9126,53.9869,53.9126,53.9704,17270.0
2017-10-19 13:10:00,65.36,65.36,65.28,65.3,13180.0,53.9787,53.9787,53.9126,53.9291,13180.0
2017-10-19 13:20:00,65.3,65.34,65.27,65.31,17017.0,53.9291,53.9622,53.9043,53.9374,17017.0
2017-10-19 13:30:00,65.32,65.33,65.26,65.33,28067.0,53.9456,53.9539,53.8961,53.9539,28067.0
2017-10-19 13:40:00,65.33,65.33,65.29,65.29,23827.0,53.9539,53.9539,53.9209,53.9209,23827.0
2017-10-19 13:50:00,65.29,65.29,65.23,65.23,11907.0,53.9209,53.9209,53.8713,53.8713,11907.0
2017-10-19 14:00:00,65.23,65.32,65.23,65.3,43805.0,53.8713,53.9456,53.8713,53.9291,43805.0
2017-10-19 14:10:00,65.31,65.33,65.27,65.3,42381.0,53.9374,53.9539,53.9043,53.9291,42381.0
2017-10-19 14:20:00,65.29,65.3,65.22,65.22,89704.0,53.9209,53.9291,53.8631,53.8631,89704.0
2017-10-19 14:30:00,65.23,65.29,65.22,65.26,40087.0,53.8713,53.9209,53.8631,53.8961,40087.0
2017-10-19 14:40:00,65.27,65.28,65.24,65.24,28017.0,53.9043,53.9126,53.8796,53.8796,28017.0
2017-10-19 14:50:00,65.24,65.33,65.24,65.33,30721.0,53.8796,53.9539,53.8796,53.9539,30721.0
2017-10-19 15:00:00,65.33,65.38,65.28,65.3,34983.0,53.9539,53.9952,53.9126,53.9291,34983.0
2017-10-19 15:10:00,65.29,65.31,65.27,65.28,30100.0,53.9209,53.9374,53.9043,53.9126,30100.0
2017-10-19 15:20:00,65.27,65.31,65.26,65.27,102160.0,53.9043,53.9374,53.8961,53.9043,102160.0
2017-10-19 15:30:00,65.26,65.26,65.16,65.16,69577.0,53.8961,53.8961,53.8135,53.8135,69577.0
2017-10-19 15:40:00,65.16,65.2,65.1,65.19,90608.0,53.8135,53.8465,53.7639,53.8383,90608.0
2017-10-19 15:50:00,65.19,65.21,65.13,65.17,253768.0,53.8383,53.8548,53.7887,53.8218,253768.0
2017-10-20 09:30:00,65.52,65.6,65.39,65.42,168719.0,54.1108,54.1769,54.0034,54.0282,168719.0
2017-10-20 09:40:00,65.4,65.44,65.27,65.32,38750.0,54.0117,54.0447,53.9043,53.9456,38750.0
2017-10-20 09:50:00,65.33,65.46,65.3,65.45,39170.0,53.9539,54.0613,53.9291,54.053,39170.0
2017-10-20 10:00:00,65.42,65.44,65.31,65.36,35462.0,54.0282,54.0447,53.9374,53.9787,35462.0
2017-10-20 10:10:00,65.35,65.44,65.35,65.4,25182.0,53.9704,54.0447,53.9704,54.0117,25182.0
2017-10-20 10:20:00,65.4,65.48,65.39,65.47,40939.0,54.0117,54.0778,54.0034,54.0695,40939.0
2017-10-20 10:30:00,65.48,65.53,65.46,65.48,32425.0,54.0778,54.1191,54.0613,54.0778,32425.0
2017-10-20 10:40:00,65.48,65.49,65.4,65.4,20062.0,54.0778,54.086,54.0117,54.0117,20062.0
2017-10-20 10:50:00,65.4,65.48,65.4,65.44,20863.0,54.0117,54.0778,54.0117,54.0447,20863.0
2017-10-20 11:00:00,65.44,65.49,65.41,65.41,28756.0,54.0447,54.086,54.02,54.02,28756.0
2017-10-20 11:10:00,65.4,65.47,65.39,65.45,16774.0,54.0117,54.0695,54.0034,54.053,16774.0
2017-10-20 11:20:00,65.45,65.46,65.43,65.44,31861.0,54.053,54.0613,54.0365,54.0447,31861.0
2017-10-20 11:30:00,65.44,65.46,65.34,65.34,34804.0,54.0447,54.0613,53.9622,53.9622,34804.0
2017-10-20 11:40:00,65.35,65.39,65.33,65.37,23995.0,53.9704,54.0034,53.9539,53.9869,23995.0
2017-10-20 11:50:00,65.37,65.4,65.3,65.3,32622.0,53.9869,54.0117,53.9291,53.9291,32622.0
2017-10-20 12:00:00,65.3,65.33,65.23,65.32,53856.0,53.9291,53.9539,53.8713,53.9456,53856.0
2017-10-20 12:10:00,65.31,65.38,65.31,65.37,29051.0,53.9374,53.9952,53.9374,53.9869,29051.0
2017-10-20 12:20:00,65.38,65.39,65.36,65.39,36439.0,53.9952,54.0034,53.9787,54.0034,36439.0
2017-10-20 12:30:00,65.38,65.45,65.38,65.41,28745.0,53.9952,54.053,53.9952,54.02,28745.0
2017-10-20 12:40:00,65.41,65.5,65.4,65.48,29210.0,54.02,54.0943,54.0117,54.0778,29210.0
2017-10-20 12:50:00,65.48,65.52,65.44,65.52,20609.0,54.0778,54.1108,54.0447,54.1108,20609.0
2017-10-20 13:00:00,65.53,65.62,65.53,65.6,16159.0,54.1191,54.1934,54.1191,54.1769,16159.0
2017-10-20 13:10:00,65.6,65.64,65.59,65.64,26802.0,54.1769,54.2099,54.1686,54.2099,26802.0
2017-10-20 13:20:00,65.64,65.65,65.59,65.59,24531.0,54.2099,54.2182,54.1686,54.1686,24531.0
2017-10-20 13:30:00,65.6,65.64,65.58,65.63,16579.0,54.1769,54.2099,54.1604,54.2017,16579.0
2017-10-20 13:40:00,65.64,65.72,65.63,65.68,20230.0,54.2099,54.276,54.2017,54.243,20230.0
2017-10-20 13:50:00,65.67,65.68,65.65,65.66,22981.0,54.2347,54.243,54.2182,54.2264,22981.0
2017-10-20 14:00:00,65.65,65.78,65.63,65.73,48066.0,54.2182,54.3255,54.2017,54.2842,48066.0
2017-10-20 14:10:00,65.72,65.74,65.69,65.71,26333.0,54.276,54.2925,54.2512,54.2677,26333.0
2017-10-20 14:20:00,65.71,65.81,65.69,65.77,33551.0,54.2677,54.3503,54.2512,54.3173,33551.0
2017-10-20 14:30:00,65.77,65.83,65.76,65.82,26492.0,54.3173,54.3668,54.309,54.3586,26492.0
2017-10-20 14:40:00,65.82,65.84,65.75,65.75,53824.0,54.3586,54.3751,54.3008,54.3008,53824.0
2017-10-20 14:50:00,65.76,65.76,65.66,65.71,140158.0,54.309,54.309,54.2264,54.2677,140158.0
2017-10-20 15:00:00,65.71,65.79,65.7,65.75,58977.0,54.2677,54.3338,54.2595,54.3008,58977.0
2017-10-20 15:10:00,65.76,65.76,65.7,65.71,45780.0,54.309,54.309,54.2595,54.2677,45780.0
2017-10-20 15:20:00,65.72,65.75,65.7,65.73,33532.0,54.276,54.3008,54.2595,54.2842,33532.0
2017-10-20 15:30:00,65.74,65.74,65.69,65.71,50907.0,54.2925,54.2925,54.2512,54.2677,50907.0
2017-10-20 15:40:00,65.7,65.7,65.64,65.69,87245.0,54.2595,54.2595,54.2099,54.2512,87245.0
2017-10-20 15:50:00,65.69,65.78,65.69,65.78,173986.0,54.2512,54.3255,54.2512,54.3255,173986.0
2017-10-23 09:30:00,65.74,66.18,65.73,66.02,128703.0,54.2925,54.6559,54.2842,54.5237,128703.0
2017-10-23 09:40:00,65.99,65.99,65.77,65.97,29453.0,54.499,54.499,54.3173,54.4825,29453.0
2017-10-23 09:50:00,65.97,66.03,65.88,65.96,43552.0,54.4825,54.532,54.4081,54.4742,43552.0
2017-10-23 10:00:00,65.96,65.97,65.91,65.95,30257.0,54.4742,54.4825,54.4329,54.4659,30257.0
2017-10-23 10:10:00,65.96,66.13,65.96,66.12,28087.0,54.4742,54.6146,54.4742,54.6063,28087.0
2017-10-23 10:20:00,66.13,66.16,66.04,66.08,22706.0,54.6146,54.6394,54.5403,54.5733,22706.0
2017-10-23 10:30:00,66.08,66.17,66.07,66.16,20673.0,54.5733,54.6476,54.565,54.6394,20673.0
2017-10-23 10:40:00,66.15,66.15,66.1,66.13,33185.0,54.6311,54.6311,54.5898,54.6146,33185.0
2017-10-23 10:50:00,66.13,66.24,66.13,66.21,88300.0,54.6146,54.7054,54.6146,54.6807,88300.0
2017-10-23 11:00:00,66.21,66.32,66.2,66.32,34462.0,54.6807,54.7715,54.6724,54.7715,34462.0
2017-10-23 11:10:00,66.32,66.39,66.31,66.35,38334.0,54.7715,54.8293,54.7632,54.7963,38334.0
2017-10-23 11:20:00,66.36,66.4,66.32,66.33,38076.0,54.8045,54.8376,54.7715,54.7798,38076.0
2017-10-23 11:30:00,66.34,66.35,66.32,66.32,23544.0,54.788,54.7963,54.7715,54.7715,23544.0
2017-10-23 11:40:00,66.32,66.42,66.31,66.41,42924.0,54.7715,54.8541,54.7632,54.8458,42924.0
2017-10-23 11:50:00,66.41,66.44,66.36,66.44,31745.0,54.8458,54.8706,54.8045,54.8706,31745.0
2017-10-23 12:00:00,66.44,66.45,66.37,66.4,50408.0,54.8706,54.8789,54.8128,54.8376,50408.0
2017-10-23 12:10:00,66.4,66.4,66.3,66.31,22710.0,54.8376,54.8376,54.755,54.7632,22710.0
2017-10-23 12:20:00,66.31,66.36,66.25,66.26,34622.0,54.7632,54.8045,54.7137,54.722,34622.0
2017-10-23 12:30:00,66.26,66.26,66.13,66.18,30409.0,54.722,54.722,54.6146,54.6559,30409.0
2017-10-23 12:40:00,66.17,66.27,66.17,66.25,55138.0,54.6476,54.7302,54.6476,54.7137,55138.0
2017-10-23 12:50:00,66.25,66.28,66.2,66.25,30694.0,54.7137,54.7385,54.6724,54.7137,30694.0
2017-10-23 13:00:00,66.25,66.27,66.21,66.22,18776.0,54.7137,54.7302,54.6807,54.6889,18776.0
2017-10-23 13:10:00,66.21,66.21,66.11,66.14,17658.0,54.6807,54.6807,54.5981,54.6228,17658.0
2017-10-23 13:20:00,66.14,66.18,66.13,66.15,24270.0,54.6228,54.6559,54.6146,54.6311,24270.0
2017-10-23 13:30:00,66.15,66.15,66.07,66.14,20983.0,54.6311,54.6311,54.565,54.6228,20983.0
2017-10-23 13:40:00,66.14,66.21,66.13,66.18,20031.0,54.6228,54.6807,54.6146,54.6559,20031.0
2017-10-23 13:50:00,66.18,66.19,66.13,66.14,22252.0,54.6559,54.6641,54.6146,54.6228,22252.0
2017-10-23 14:00:00,66.14,66.21,66.11,66.21,19271.0,54.6228,54.6807,54.5981,54.6807,19271.0
2017-10-23 14:10:00,66.21,66.22,66.15,66.15,46184.0,54.6807,54.6889,54.6311,54.6311,46184.0
2017-10-23 14:20:00,66.15,66.29,66.14,66.28,56270.0,54.6311,54.7467,54.6228,54.7385,56270.0
2017-10-23 14:30:00,66.28,66.28,66.24,66.24,19662.0,54.7385,54.7385,54.7054,54.7054,19662.0
2017-10-23 14:40:00,66.25,66.29,66.23,66.27,38045.0,54.7137,54.7467,54.6972,54.7302,38045.0
2017-10-23 14:50:00,66.27,66.34,66.24,66.34,26247.0,54.7302,54.788,54.7054,54.788,26247.0
2017-10-23 15:00:00,66.33,66.36,66.26,66.26,22909.0,54.7798,54.8045,54.722,54.722,22909.0
2017-10-23 15:10:00,66.25,66.27,66.24,66.25,18119.0,54.7137,54.7302,54.7054,54.7137,18119.0
2017-10-23 15:20:00,66.24,66.25,66.18,66.22,40618.0,54.7054,54.7137,54.6559,54.6889,40618.0
2017-10-23 15:30:00,66.22,66.26,66.14,66.18,57908.0,54.6889,54.722,54.6228,54.6559,57908.0
2017-10-23 15:40:00,66.17,66.23,66.16,66.17,68755.0,54.6476,54.6972,54.6394,54.6476,68755.0
2017-10-23 15:50:00,66.18,66.19,66.05,66.12,254204.0,54.6559,54.6641,54.5485,54.6063,254204.0
2017-10-24 09:30:00,66.49,66.99,66.42,66.86,143345.0,54.9119,55.3248,54.8541,55.2175,143345.0
2017-10-24 09:40:00,66.86,66.89,66.65,66.72,37927.0,55.2175,55.2422,55.044,55.1019,37927.0
2017-10-24 09:50:00,66.71,66.91,66.67,66.77,60650.0,55.0936,55.2588,55.0606,55.1431,60650.0
2017-10-24 10:00:00,66.76,66.82,66.73,66.78,34768.0,55.1349,55.1844,55.1101,55.1514,34768.0
2017-10-24 10:10:00,66.78,66.99,66.78,66.99,95005.0,55.1514,55.3248,55.1514,55.3248,95005.0
2017-10-24 10:20:00,66.98,67.03,66.71,66.75,84991.0,55.3166,55.3579,55.0936,55.1266,84991.0
2017-10-24 10:30:00,66.74,66.94,66.73,66.92,71775.0,55.1184,55.2835,55.1101,55.267,71775.0
2017-10-24 10:40:00,66.92,66.96,66.82,66.85,39140.0,55.267,55.3001,55.1844,55.2092,39140.0
2017-10-24 10:50:00,66.86,67.04,66.82,67.02,44497.0,55.2175,55.3661,55.1844,55.3496,44497.0
2017-10-24 11:00:00,67.02,67.07,66.92,66.93,37107.0,55.3496,55.3909,55.267,55.2753,37107.0
2017-10-24 11:10:00,66.91,67.01,66.88,66.99,69330.0,55.2588,55.3414,55.234,55.3248,69330.0
2017-10-24 11:20:00,66.99,67.02,66.96,67.01,65737.0,55.3248,55.3496,55.3001,55.3414,65737.0
2017-10-24 11:30:00,67.01,67.05,66.94,66.95,41367.0,55.3414,55.3744,55.2835,55.2918,41367.0
2017-10-24 11:40:00,66.95,67.09,66.95,67.08,27228.0,55.2918,55.4074,55.2918,55.3992,27228.0
2017-10-24 11:50:00,67.09,67.14,67.03,67.11,52563.0,55.4074,55.4487,55.3579,55.4239,52563.0
2017-10-24 12:00:00,67.1,67.1,66.95,66.97,32906.0,55.4157,55.4157,55.2918,55.3083,32906.0
2017-10-24 12:10:00,66.97,67.13,66.96,67.09,49785.0,55.3083,55.4405,55.3001,55.4074,49785.0
2017-10-24 12:20:00,67.08,67.11,67.04,67.1,29769.0,55.3992,55.4239,55.3661,55.4157,29769.0
2017-10-24 12:30:00,67.11,67.11,67.03,67.03,27410.0,55.4239,55.4239,55.3579,55.3579,27410.0
2017-10-24 12:40:00,67.03,67.13,67.02,67.11,63554.0,55.3579,55.4405,55.3496,55.4239,63554.0
2017-10-24 12:50:00,67.11,67.19,67.11,67.13,38021.0,55.4239,55.49,55.4239,55.4405,38021.0
2017-10-24 13:00:00,67.14,67.14,67.03,67.04,33242.0,55.4487,55.4487,55.3579,55.3661,33242.0
2017-10-24 13:10:00,67.04,67.09,67.03,67.07,23785.0,55.3661,55.4074,55.3579,55.3909,23785.0
2017-10-24 13:20:00,67.06,67.07,66.96,67.02,22187.0,55.3826,55.3909,55.3001,55.3496,22187.0
2017-10-24 13:30:00,67.02,67.02,66.95,66.95,16014.0,55.3496,55.3496,55.2918,55.2918,16014.0
2017-10-24 13:40:00,66.95,67.01,66.94,66.99,12150.0,55.2918,55.3414,55.2835,55.3248,12150.0
2017-10-24 13:50:00,67.0,67.02,66.98,67.01,20111.0,55.3331,55.3496,55.3166,55.3414,20111.0
2017-10-24 14:00:00,67.02,67.04,67.0,67.03,18671.0,55.3496,55.3661,55.3331,55.3579,18671.0
2017-10-24 14:10:00,67.04,67.31,67.03,67.17,109270.0,55.3661,55.5891,55.3579,55.4735,109270.0
2017-10-24 14:20:00,67.17,67.23,67.13,67.2,54601.0,55.4735,55.523,55.4405,55.4983,54601.0
2017-10-24 14:30:00,67.2,67.28,67.19,67.19,77688.0,55.4983,55.5643,55.49,55.49,77688.0
2017-10-24 14:40:00,67.19,67.21,67.16,67.17,44432.0,55.49,55.5065,55.4652,55.4735,44432.0
2017-10-24 14:50:00,67.17,67.18,67.08,67.09,42274.0,55.4735,55.4818,55.3992,55.4074,42274.0
2017-10-24 15:00:00,67.09,67.11,66.82,66.82,75726.0,55.4074,55.4239,55.1844,55.1844,75726.0
2017-10-24 15:10:00,66.82,66.85,66.74,66.78,68071.0,55.1844,55.2092,55.1184,55.1514,68071.0
2017-10-24 15:20:00,66.78,66.78,66.68,66.72,58513.0,55.1514,55.1514,55.0688,55.1019,58513.0
2017-10-24 15:30:00,66.72,66.85,66.7,66.81,64735.0,55.1019,55.2092,55.0853,55.1762,64735.0
2017-10-24 15:40:00,66.81,66.83,66.7,66.72,77165.0,55.1762,55.1927,55.0853,55.1019,77165.0
2017-10-24 15:50:00,66.71,66.75,66.67,66.75,253427.0,55.0936,55.1266,55.0606,55.1266,253427.0
2017-10-25 09:30:00,66.74,66.95,66.55,66.56,63433.0,55.1184,55.2918,54.9615,54.9697,63433.0
2017-10-25 09:40:00,66.55,66.72,66.54,66.67,26332.0,54.9615,55.1019,54.9532,55.0606,26332.0
2017-10-25 09:50:00,66.67,66.74,66.61,66.71,38942.0,55.0606,55.1184,55.011,55.0936,38942.0
2017-10-25 10:00:00,66.72,66.73,66.38,66.39,47214.0,55.1019,55.1101,54.8211,54.8293,47214.0
2017-10-25 10:10:00,66.38,66.4,66.18,66.19,45721.0,54.8211,54.8376,54.6559,54.6641,45721.0
2017-10-25 10:20:00,66.18,66.29,66.11,66.29,38531.0,54.6559,54.7467,54.5981,54.7467,38531.0
2017-10-25 10:30:00,66.29,66.29,66.1,66.14,39024.0,54.7467,54.7467,54.5898,54.6228,39024.0
2017-10-25 10:40:00,66.15,66.18,66.06,66.17,25264.0,54.6311,54.6559,54.5568,54.6476,25264.0
2017-10-25 10:50:00,66.16,66.29,66.15,66.22,29563.0,54.6394,54.7467,54.6311,54.6889,29563.0
2017-10-25 11:00:00,66.23,66.23,66.1,66.14,50517.0,54.6972,54.6972,54.5898,54.6228,50517.0
2017-10-25 11:10:00,66.13,66.26,66.13,66.21,46785.0,54.6146,54.722,54.6146,54.6807,46785.0
2017-10-25 11:20:00,66.21,66.35,66.19,66.35,43759.0,54.6807,54.7963,54.6641,54.7963,43759.0
2017-10-25 11:30:00,66.34,66.48,66.33,66.48,67560.0,54.788,54.9036,54.7798,54.9036,67560.0
2017-10-25 11:40:00,66.47,66.51,66.36,66.37,34100.0,54.8954,54.9284,54.8045,54.8128,34100.0
2017-10-25 11:50:00,66.38,66.4,66.26,66.28,38640.0,54.8211,54.8376,54.722,54.7385,38640.0
2017-10-25 12:00:00,66.29,66.29,66.15,66.21,27199.0,54.7467,54.7467,54.6311,54.6807,27199.0
2017-10-25 12:10:00,66.22,66.22,66.08,66.08,53067.0,54.6889,54.6889,54.5733,54.5733,53067.0
2017-10-25 12:20:00,66.07,66.1,65.95,66.01,41232.0,54.565,54.5898,54.4659,54.5155,41232.0
2017-10-25 12:30:00,66.01,66.04,65.93,65.93,40161.0,54.5155,54.5403,54.4494,54.4494,40161.0
2017-10-25 12:40:00,65.92,66.03,65.92,65.97,32619.0,54.4412,54.532,54.4412,54.4825,32619.0
2017-10-25 12:50:00,65.97,66.14,65.97,66.07,33051.0,54.4825,54.6228,54.4825,54.565,33051.0
2017-10-25 13:00:00,66.06,66.07,65.87,65.94,70123.0,54.5568,54.565,54.3999,54.4577,70123.0
2017-10-25 13:10:00,65.94,66.06,65.94,66.04,23770.0,54.4577,54.5568,54.4577,54.5403,23770.0
2017-10-25 13:20:00,66.03,66.06,66.01,66.02,28036.0,54.532,54.5568,54.5155,54.5237,28036.0
2017-10-25 13:30:00,66.01,66.18,65.99,66.17,57899.0,54.5155,54.6559,54.499,54.6476,57899.0
2017-10-25 13:40:00,66.17,66.28,66.17,66.22,54038.0,54.6476,54.7385,54.6476,54.6889,54038.0
2017-10-25 13:50:00,66.21,66.27,66.19,66.25,40212.0,54.6807,54.7302,54.6641,54.7137,40212.0
2017-10-25 14:00:00,66.24,66.37,66.22,66.31,35870.0,54.7054,54.8128,54.6889,54.7632,35870.0
2017-10-25 14:10:00,66.31,66.38,66.3,66.34,41030.0,54.7632,54.8211,54.755,54.788,41030.0
2017-10-25 14:20:00,66.34,66.43,66.34,66.42,43798.0,54.788,54.8624,54.788,54.8541,43798.0
2017-10-25 14:30:00,66.42,66.44,66.24,66.26,49420.0,54.8541,54.8706,54.7054,54.722,49420.0
2017-10-25 14:40:00,66.25,66.32,66.25,66.32,40773.0,54.7137,54.7715,54.7137,54.7715,40773.0
2017-10-25 14:50:00,66.32,66.4,66.31,66.34,34784.0,54.7715,54.8376,54.7632,54.788,34784.0
2017-10-25 15:00:00,66.34,66.41,66.32,66.39,45804.0,54.788,54.8458,54.7715,54.8293,45804.0
2017-10-25 15:10:00,66.38,66.43,66.37,66.41,44894.0,54.8211,54.8624,54.8128,54.8458,44894.0
2017-10-25 15:20:00,66.4,66.53,66.4,66.51,67331.0,54.8376,54.9449,54.8376,54.9284,67331.0
2017-10-25 15:30:00,66.5,66.5,66.45,66.45,70944.0,54.9202,54.9202,54.8789,54.8789,70944.0
2017-10-25 15:40:00,66.45,66.46,66.36,66.36,97605.0,54.8789,54.8871,54.8045,54.8045,97605.0
2017-10-25 15:50:00,66.36,66.56,66.34,66.5,259396.0,54.8045,54.9697,54.788,54.9202,259396.0
2017-10-26 09:30:00,66.79,67.05,66.51,66.53,87190.0,55.1597,55.3744,54.9284,54.9449,87190.0
2017-10-26 09:40:00,66.51,66.72,66.47,66.48,28605.0,54.9284,55.1019,54.8954,54.9036,28605.0
2017-10-26 09:50:00,66.5,66.66,66.5,66.61,30607.0,54.9202,55.0523,54.9202,55.011,30607.0
2017-10-26 10:00:00,66.6,66.63,66.54,66.62,34875.0,55.0027,55.0275,54.9532,55.0193,34875.0
2017-10-26 10:10:00,66.63,66.85,66.63,66.73,53721.0,55.0275,55.2092,55.0275,55.1101,53721.0
2017-10-26 10:20:00,66.75,66.76,66.63,66.72,46522.0,55.1266,55.1349,55.0275,55.1019,46522.0
2017-10-26 10:30:00,66.71,66.71,66.59,66.67,26009.0,55.0936,55.0936,54.9945,55.0606,26009.0
2017-10-26 10:40:00,66.66,66.73,66.63,66.65,29046.0,55.0523,55.1101,55.0275,55.044,29046.0
2017-10-26 10:50:00,66.64,66.66,66.59,66.6,22866.0,55.0358,55.0523,54.9945,55.0027,22866.0
2017-10-26 11:00:00,66.6,66.7,66.57,66.57,25672.0,55.0027,55.0853,54.978,54.978,25672.0
2017-10-26 11:10:00,66.57,66.65,66.47,66.49,45630.0,54.978,55.044,54.8954,54.9119,45630.0
2017-10-26 11:20:00,66.49,66.55,66.45,66.52,24758.0,54.9119,54.9615,54.8789,54.9367,24758.0
2017-10-26 11:30:00,66.52,66.6,66.49,66.5,20299.0,54.9367,55.0027,54.9119,54.9202,20299.0
2017-10-26 11:40:00,66.51,66.58,66.49,66.52,21566.0,54.9284,54.9862,54.9119,54.9367,21566.0
2017-10-26 11:50:00,66.51,66.52,66.44,66.51,26519.0,54.9284,54.9367,54.8706,54.9284,26519.0
2017-10-26 12:00:00,66.53,66.54,66.49,66.53,16519.0,54.9449,54.9532,54.9119,54.9449,16519.0
2017-10-26 12:10:00,66.52,66.59,66.5,66.56,14519.0,54.9367,54.9945,54.9202,54.9697,14519.0
2017-10-26 12:20:00,66.55,66.58,66.53,66.58,12163.0,54.9615,54.9862,54.9449,54.9862,12163.0
2017-10-26 12:30:00,66.6,66.6,66.45,66.47,16340.0,55.0027,55.0027,54.8789,54.8954,16340.0
2017-10-26 12:40:00,66.45,66.5,66.43,66.48,15070.0,54.8789,54.9202,54.8624,54.9036,15070.0
2017-10-26 12:50:00,66.5,66.51,66.47,66.48,31584.0,54.9202,54.9284,54.8954,54.9036,31584.0
2017-10-26 13:00:00,66.47,66.58,66.47,66.57,14007.0,54.8954,54.9862,54.8954,54.978,14007.0
2017-10-26 13:10:00,66.56,66.65,66.52,66.65,13366.0,54.9697,55.044,54.9367,55.044,13366.0
2017-10-26 13:20:00,66.65,66.69,66.64,66.65,17253.0,55.044,55.0771,55.0358,55.044,17253.0
2017-10-26 13:30:00,66.66,66.69,66.65,66.67,19884.0,55.0523,55.0771,55.044,55.0606,19884.0
2017-10-26 13:40:00,66.68,66.69,66.65,66.66,27840.0,55.0688,55.0771,55.044,55.0523,27840.0
2017-10-26 13:50:00,66.66,66.74,66.66,66.72,21969.0,55.0523,55.1184,55.0523,55.1019,21969.0
2017-10-26 14:00:00,66.73,66.76,66.68,66.7,22045.0,55.1101,55.1349,55.0688,55.0853,22045.0
2017-10-26 14:10:00,66.7,66.75,66.7,66.72,20338.0,55.0853,55.1266,55.0853,55.1019,20338.0
2017-10-26 14:20:00,66.73,66.77,66.7,66.74,22512.0,55.1101,55.1431,55.0853,55.1184,22512.0
2017-10-26 14:30:00,66.75,66.8,66.75,66.75,33539.0,55.1266,55.1679,55.1266,55.1266,33539.0
2017-10-26 14:40:00,66.75,66.79,66.74,66.79,33869.0,55.1266,55.1597,55.1184,55.1597,33869.0
2017-10-26 14:50:00,66.78,66.79,66.7,66.71,21659.0,55.1514,55.1597,55.0853,55.0936,21659.0
2017-10-26 15:00:00,66.71,66.76,66.68,66.7,45541.0,55.0936,55.1349,55.0688,55.0853,45541.0
2017-10-26 15:10:00,66.7,66.71,66.67,66.7,54582.0,55.0853,55.0936,55.0606,55.0853,54582.0
2017-10-26 15:20:00,66.71,66.78,66.69,66.7,93659.0,55.0936,55.1514,55.0771,55.0853,93659.0
2017-10-26 15:30:00,66.7,66.77,66.69,66.75,62125.0,55.0853,55.1431,55.0771,55.1266,62125.0
2017-10-26 15:40:00,66.75,66.87,66.74,66.78,107491.0,55.1266,55.2257,55.1184,55.1514,107491.0
2017-10-26 15:50:00,66.78,66.89,66.77,66.83,240476.0,55.1514,55.2422,55.1431,55.1927,240476.0
2017-10-27 09:30:00,66.92,66.94,66.71,66.84,130764.0,55.267,55.2835,55.0936,55.201,130764.0
2017-10-27 09:40:00,66.84,66.99,66.71,66.79,52336.0,55.201,55.3248,55.0936,55.1597,52336.0
2017-10-27 09:50:00,66.81,67.03,66.79,66.9,68615.0,55.1762,55.3579,55.1597,55.2505,68615.0
2017-10-27 10:00:00,66.91,67.18,66.91,67.02,98495.0,55.2588,55.4818,55.2588,55.3496,98495.0
2017-10-27 10:10:00,67.03,67.04,66.88,66.97,36050.0,55.3579,55.3661,55.234,55.3083,36050.0
2017-10-27 10:20:00,66.94,66.94,66.79,66.86,33237.0,55.2835,55.2835,55.1597,55.2175,33237.0
2017-10-27 10:30:00,66.89,67.06,66.88,67.01,58870.0,55.2422,55.3826,55.234,55.3414,58870.0
2017-10-27 10:40:00,67.02,67.02,66.91,66.95,35390.0,55.3496,55.3496,55.2588,55.2918,35390.0
2017-10-27 10:50:00,66.97,67.16,66.96,67.16,76262.0,55.3083,55.4652,55.3001,55.4652,76262.0
2017-10-27 11:00:00,67.17,67.18,67.09,67.1,120270.0,55.4735,55.4818,55.4074,55.4157,120270.0
2017-10-27 11:10:00,67.1,67.39,67.1,67.39,111324.0,55.4157,55.6552,55.4157,55.6552,111324.0
2017-10-27 11:20:00,67.38,67.42,67.31,67.37,78289.0,55.6469,55.68,55.5891,55.6387,78289.0
2017-10-27 11:30:00,67.35,67.44,67.35,67.41,97153.0,55.6221,55.6965,55.6221,55.6717,97153.0
2017-10-27 11:40:00,67.42,67.46,67.37,67.45,57535.0,55.68,55.713,55.6387,55.7047,57535.0
2017-10-27 11:50:00,67.45,67.51,67.43,67.45,73039.0,55.7047,55.7543,55.6882,55.7047,73039.0
2017-10-27 12:00:00,67.44,67.53,67.43,67.51,70515.0,55.6965,55.7708,55.6882,55.7543,70515.0
2017-10-27 12:10:00,67.51,67.63,67.51,67.61,69464.0,55.7543,55.8534,55.7543,55.8369,69464.0
2017-10-27 12:20:00,67.61,67.61,67.53,67.54,36575.0,55.8369,55.8369,55.7708,55.7791,36575.0
2017-10-27 12:30:00,67.54,67.63,67.53,67.59,56016.0,55.7791,55.8534,55.7708,55.8204,56016.0
2017-10-27 12:40:00,67.59,67.72,67.58,67.66,91792.0,55.8204,55.9277,55.8121,55.8782,91792.0
2017-10-27 12:50:00,67.66,67.76,67.65,67.73,41674.0,55.8782,55.9608,55.8699,55.936,41674.0
2017-10-27 13:00:00,67.74,67.74,67.68,67.7,69379.0,55.9442,55.9442,55.8947,55.9112,69379.0
2017-10-27 13:10:00,67.7,67.79,67.69,67.74,58132.0,55.9112,55.9855,55.9029,55.9442,58132.0
2017-10-27 13:20:00,67.73,67.78,67.7,67.72,79172.0,55.936,55.9773,55.9112,55.9277,79172.0
2017-10-27 13:30:00,67.72,67.74,67.66,67.68,188856.0,55.9277,55.9442,55.8782,55.8947,188856.0
2017-10-27 13:40:00,67.68,67.72,67.63,67.64,62938.0,55.8947,55.9277,55.8534,55.8616,62938.0
2017-10-27 13:50:00,67.64,67.73,67.57,67.57,67406.0,55.8616,55.936,55.8038,55.8038,67406.0
2017-10-27 14:00:00,67.57,67.64,67.52,67.58,83265.0,55.8038,55.8616,55.7625,55.8121,83265.0
2017-10-27 14:10:00,67.59,67.69,67.55,67.61,76593.0,55.8204,55.9029,55.7873,55.8369,76593.0
2017-10-27 14:20:00,67.62,67.63,67.48,67.5,75128.0,55.8451,55.8534,55.7295,55.746,75128.0
2017-10-27 14:30:00,67.51,67.65,67.51,67.61,51757.0,55.7543,55.8699,55.7543,55.8369,51757.0
2017-10-27 14:40:00,67.61,67.64,67.58,67.61,67229.0,55.8369,55.8616,55.8121,55.8369,67229.0
2017-10-27 14:50:00,67.61,67.65,67.53,67.53,62219.0,55.8369,55.8699,55.7708,55.7708,62219.0
2017-10-27 15:00:00,67.53,67.61,67.51,67.54,76753.0,55.7708,55.8369,55.7543,55.7791,76753.0
2017-10-27 15:10:00,67.54,67.55,67.5,67.52,36002.0,55.7791,55.7873,55.746,55.7625,36002.0
2017-10-27 15:20:00,67.52,67.56,67.46,67.48,42676.0,55.7625,55.7956,55.713,55.7295,42676.0
2017-10-27 15:30:00,67.49,67.49,67.35,67.36,74446.0,55.7378,55.7378,55.6221,55.6304,74446.0
2017-10-27 15:40:00,67.36,67.42,67.33,67.39,89770.0,55.6304,55.68,55.6056,55.6552,89770.0
2017-10-27 15:50:00,67.39,67.42,67.3,67.37,219762.0,55.6552,55.68,55.5809,55.6387,219762.0
2017-10-30 09:30:00,67.27,67.54,67.07,67.45,57122.0,55.5561,55.7791,55.3909,55.7047,57122.0
2017-10-30 09:40:00,67.45,67.5,67.24,67.32,33880.0,55.7047,55.746,55.5313,55.5974,33880.0
2017-10-30 09:50:00,67.3,67.34,67.24,67.25,26077.0,55.5809,55.6139,55.5313,55.5396,26077.0
2017-10-30 10:00:00,67.25,67.38,67.23,67.27,51147.0,55.5396,55.6469,55.523,55.5561,51147.0
2017-10-30 10:10:00,67.28,67.3,67.12,67.22,45464.0,55.5643,55.5809,55.4322,55.5148,45464.0
2017-10-30 10:20:00,67.23,67.33,67.21,67.28,38448.0,55.523,55.6056,55.5065,55.5643,38448.0
2017-10-30 10:30:00,67.29,67.55,67.28,67.54,71774.0,55.5726,55.7873,55.5643,55.7791,71774.0
2017-10-30 10:40:00,67.55,67.59,67.48,67.49,32129.0,55.7873,55.8204,55.7295,55.7378,32129.0
2017-10-30 10:50:00,67.49,67.52,67.48,67.5,34906.0,55.7378,55.7625,55.7295,55.746,34906.0
2017-10-30 11:00:00,67.5,67.53,67.48,67.51,54232.0,55.746,55.7708,55.7295,55.7543,54232.0
2017-10-30 11:10:00,67.51,67.64,67.51,67.56,47553.0,55.7543,55.8616,55.7543,55.7956,47553.0
2017-10-30 11:20:00,67.56,67.6,67.52,67.54,46146.0,55.7956,55.8286,55.7625,55.7791,46146.0
2017-10-30 11:30:00,67.53,67.64,67.43,67.43,148921.0,55.7708,55.8616,55.6882,55.6882,148921.0
2017-10-30 11:40:00,67.43,67.47,67.37,67.43,134721.0,55.6882,55.7213,55.6387,55.6882,134721.0
2017-10-30 11:50:00,67.43,67.47,67.36,67.38,64106.0,55.6882,55.7213,55.6304,55.6469,64106.0
2017-10-30 12:00:00,67.4,67.4,67.26,67.26,60675.0,55.6634,55.6634,55.5478,55.5478,60675.0
2017-10-30 12:10:00,67.27,67.27,67.2,67.22,106036.0,55.5561,55.5561,55.4983,55.5148,106036.0
2017-10-30 12:20:00,67.23,67.29,67.19,67.26,58683.0,55.523,55.5726,55.49,55.5478,58683.0
2017-10-30 12:30:00,67.27,67.28,67.21,67.25,50009.0,55.5561,55.5643,55.5065,55.5396,50009.0
2017-10-30 12:40:00,67.25,67.26,67.17,67.24,43601.0,55.5396,55.5478,55.4735,55.5313,43601.0
2017-10-30 12:50:00,67.23,67.35,67.23,67.33,35970.0,55.523,55.6221,55.523,55.6056,35970.0
2017-10-30 13:00:00,67.33,67.34,67.31,67.31,39873.0,55.6056,55.6139,55.5891,55.5891,39873.0
2017-10-30 13:10:00,67.31,67.36,67.3,67.35,24500.0,55.5891,55.6304,55.5809,55.6221,24500.0
2017-10-30 13:20:00,67.35,67.38,67.32,67.38,32237.0,55.6221,55.6469,55.5974,55.6469,32237.0
2017-10-30 13:30:00,67.39,67.41,67.33,67.37,34382.0,55.6552,55.6717,55.6056,55.6387,34382.0
2017-10-30 13:40:00,67.37,67.42,67.36,67.41,30481.0,55.6387,55.68,55.6304,55.6717,30481.0
2017-10-30 13:50:00,67.41,67.41,67.33,67.35,35759.0,55.6717,55.6717,55.6056,55.6221,35759.0
2017-10-30 14:00:00,67.34,67.38,67.34,67.36,53968.0,55.6139,55.6469,55.6139,55.6304,53968.0
2017-10-30 14:10:00,67.37,67.41,67.35,67.39,55196.0,55.6387,55.6717,55.6221,55.6552,55196.0
2017-10-30 14:20:00,67.39,67.45,67.38,67.41,61331.0,55.6552,55.7047,55.6469,55.6717,61331.0
2017-10-30 14:30:00,67.4,67.46,67.39,67.44,39499.0,55.6634,55.713,55.6552,55.6965,39499.0
2017-10-30 14:40:00,67.44,67.47,67.43,67.46,56161.0,55.6965,55.7213,55.6882,55.713,56161.0
2017-10-30 14:50:00,67.46,67.5,67.43,67.48,68073.0,55.713,55.746,55.6882,55.7295,68073.0
2017-10-30 15:00:00,67.48,67.52,67.45,67.47,73998.0,55.7295,55.7625,55.7047,55.7213,73998.0
2017-10-30 15:10:00,67.46,67.47,67.36,67.4,80836.0,55.713,55.7213,55.6304,55.6634,80836.0
2017-10-30 15:20:00,67.4,67.41,67.3,67.36,69647.0,55.6634,55.6717,55.5809,55.6304,69647.0
2017-10-30 15:30:00,67.36,67.45,67.35,67.44,87996.0,55.6304,55.7047,55.6221,55.6965,87996.0
2017-10-30 15:40:00,67.44,67.47,67.39,67.4,111475.0,55.6965,55.7213,55.6552,55.6634,111475.0
2017-10-30 15:50:00,67.41,67.42,67.31,67.31,279050.0,55.6717,55.68,55.5891,55.5891,279050.0
2017-10-31 09:30:00,67.02,67.12,64.59,65.08,979775.0,55.3496,55.4322,53.3428,53.7474,979775.0
2017-10-31 09:40:00,65.09,66.06,65.07,65.85,349740.0,53.7557,54.5568,53.7392,54.3833,349740.0
2017-10-31 09:50:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:00:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:10:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:20:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:30:00,65.85,65.85,65.85,65.85,0.0,54.3833,54.3833,54.3833,54.3833,0.0
2017-10-31 10:40:00,66.5,66.6,65.92,65.97,680976.0,54.9202,55.0027,54.4412,54.4825,680976.0
2017-10-31 10:50:00,65.97,66.0,65.29,65.29,254727.0,54.4825,54.5072,53.9209,53.9209,254727.0
2017-10-31 11:00:00,65.3,65.38,64.9,65.38,457087.0,53.9291,53.9952,53.5988,53.9952,457087.0
2017-10-31 11:10:00,65.38,65.45,65.22,65.22,140640.0,53.9952,54.053,53.8631,53.8631,140640.0
2017-10-31 11:20:00,65.22,65.58,65.07,65.57,159713.0,53.8631,54.1604,53.7392,54.1521,159713.0
2017-10-31 11:30:00,65.57,65.71,65.56,65.64,134272.0,54.1521,54.2677,54.1438,54.2099,134272.0
2017-10-31 11:40:00,65.64,65.77,65.6,65.61,218386.0,54.2099,54.3173,54.1769,54.1851,218386.0
2017-10-31 11:50:00,65.6,65.71,65.48,65.61,170580.0,54.1769,54.2677,54.0778,54.1851,170580.0
2017-10-31 12:00:00,65.6,65.81,65.59,65.79,121934.0,54.1769,54.3503,54.1686,54.3338,121934.0
2017-10-31 12:10:00,65.79,65.86,65.67,65.68,96411.0,54.3338,54.3916,54.2347,54.243,96411.0
2017-10-31 12:20:00,65.68,65.69,65.53,65.55,288886.0,54.243,54.2512,54.1191,54.1356,288886.0
2017-10-31 12:30:00,65.57,65.64,65.53,65.61,90613.0,54.1521,54.2099,54.1191,54.1851,90613.0
2017-10-31 12:40:00,65.6,65.68,65.58,65.66,84952.0,54.1769,54.243,54.1604,54.2264,84952.0
2017-10-31 12:50:00,65.66,65.72,65.63,65.7,62689.0,54.2264,54.276,54.2017,54.2595,62689.0
2017-10-31 13:00:00,65.7,65.71,65.63,65.69,93386.0,54.2595,54.2677,54.2017,54.2512,93386.0
2017-10-31 13:10:00,65.69,65.74,65.56,65.74,125587.0,54.2512,54.2925,54.1438,54.2925,125587.0
2017-10-31 13:20:00,65.74,65.89,65.73,65.89,170196.0,54.2925,54.4164,54.2842,54.4164,170196.0
2017-10-31 13:30:00,65.89,65.93,65.64,65.65,168377.0,54.4164,54.4494,54.2099,54.2182,168377.0
2017-10-31 13:40:00,65.65,65.66,65.37,65.38,178215.0,54.2182,54.2264,53.9869,53.9952,178215.0
2017-10-31 13:50:00,65.37,65.43,65.13,65.17,127925.0,53.9869,54.0365,53.7887,53.8218,127925.0
2017-10-31 14:00:00,65.17,65.2,64.94,65.06,169162.0,53.8218,53.8465,53.6318,53.7309,169162.0
2017-10-31 14:10:00,65.08,65.14,65.0,65.03,98349.0,53.7474,53.797,53.6814,53.7061,98349.0
2017-10-31 14:20:00,65.03,65.04,64.9,64.9,107565.0,53.7061,53.7144,53.5988,53.5988,107565.0
2017-10-31 14:30:00,64.91,64.91,64.62,64.67,204556.0,53.607,53.607,53.3675,53.4088,204556.0
2017-10-31 14:40:00,64.67,64.68,64.33,64.46,406172.0,53.4088,53.4171,53.128,53.2354,406172.0
2017-10-31 14:50:00,64.47,64.72,64.4,64.62,279680.0,53.2437,53.4501,53.1858,53.3675,279680.0
2017-10-31 15:00:00,64.63,64.71,64.57,64.63,133096.0,53.3758,53.4419,53.3262,53.3758,133096.0
2017-10-31 15:10:00,64.63,64.72,64.48,64.5,231620.0,53.3758,53.4501,53.2519,53.2684,231620.0
2017-10-31 15:20:00,64.5,64.65,64.5,64.6,160180.0,53.2684,53.3923,53.2684,53.351,160180.0
2017-10-31 15:30:00,64.6,64.6,64.44,64.52,254578.0,53.351,53.351,53.2189,53.2849,254578.0
2017-10-31 15:40:00,64.53,64.55,64.37,64.54,344094.0,53.2932,53.3097,53.1611,53.3015,344094.0
2017-10-31 15:50:00,64.55,64.55,64.41,64.43,514778.0,53.3097,53.3097,53.1941,53.2106,514778.0
2017-11-01 09:30:00,64.56,64.73,64.12,64.51,234029.0,53.318,53.4584,52.9546,53.2767,234029.0
2017-11-01 09:40:00,64.51,64.8,64.48,64.59,196587.0,53.2767,53.5162,53.2519,53.3428,196587.0
2017-11-01 09:50:00,64.61,64.89,64.49,64.63,244321.0,53.3593,53.5905,53.2602,53.3758,244321.0
2017-11-01 10:00:00,64.61,64.77,64.55,64.57,146335.0,53.3593,53.4914,53.3097,53.3262,146335.0
2017-11-01 10:10:00,64.56,64.64,64.42,64.57,159655.0,53.318,53.384,53.2024,53.3262,159655.0
2017-11-01 10:20:00,64.57,64.69,64.49,64.51,101973.0,53.3262,53.4253,53.2602,53.2767,101973.0
2017-11-01 10:30:00,64.5,64.61,64.46,64.61,196914.0,53.2684,53.3593,53.2354,53.3593,196914.0
2017-11-01 10:40:00,64.62,64.69,64.6,64.62,168771.0,53.3675,53.4253,53.351,53.3675,168771.0
2017-11-01 10:50:00,64.62,64.81,64.38,64.46,235292.0,53.3675,53.5244,53.1693,53.2354,235292.0
2017-11-01 11:00:00,64.47,64.55,64.41,64.52,111357.0,53.2437,53.3097,53.1941,53.2849,111357.0
2017-11-01 11:10:00,64.51,64.51,64.38,64.43,80469.0,53.2767,53.2767,53.1693,53.2106,80469.0
2017-11-01 11:20:00,64.44,64.46,64.25,64.39,106245.0,53.2189,53.2354,53.062,53.1776,106245.0
2017-11-01 11:30:00,64.39,64.4,64.18,64.31,116716.0,53.1776,53.1858,53.0041,53.1115,116716.0
2017-11-01 11:40:00,64.29,64.39,64.26,64.38,80308.0,53.095,53.1776,53.0702,53.1693,80308.0
2017-11-01 11:50:00,64.38,64.48,64.31,64.4,50284.0,53.1693,53.2519,53.1115,53.1858,50284.0
2017-11-01 12:00:00,64.4,64.41,64.22,64.23,83227.0,53.1858,53.1941,53.0372,53.0454,83227.0
2017-11-01 12:10:00,64.23,64.34,64.21,64.33,53706.0,53.0454,53.1363,53.0289,53.128,53706.0
2017-11-01 12:20:00,64.33,64.34,64.27,64.31,41935.0,53.128,53.1363,53.0785,53.1115,41935.0
2017-11-01 12:30:00,64.31,64.38,64.28,64.29,47207.0,53.1115,53.1693,53.0867,53.095,47207.0
2017-11-01 12:40:00,64.3,64.33,64.22,64.31,79915.0,53.1033,53.128,53.0372,53.1115,79915.0
2017-11-01 12:50:00,64.31,64.4,64.25,64.38,70279.0,53.1115,53.1858,53.062,53.1693,70279.0
2017-11-01 13:00:00,64.38,64.48,64.37,64.4,64224.0,53.1693,53.2519,53.1611,53.1858,64224.0
2017-11-01 13:10:00,64.4,64.44,64.3,64.33,82637.0,53.1858,53.2189,53.1033,53.128,82637.0
2017-11-01 13:20:00,64.32,64.46,64.32,64.44,75407.0,53.1198,53.2354,53.1198,53.2189,75407.0
2017-11-01 13:30:00,64.45,64.45,64.39,64.42,46708.0,53.2271,53.2271,53.1776,53.2024,46708.0
2017-11-01 13:40:00,64.42,64.62,64.42,64.6,86517.0,53.2024,53.3675,53.2024,53.351,86517.0
2017-11-01 13:50:00,64.59,64.7,64.58,64.7,76700.0,53.3428,53.4336,53.3345,53.4336,76700.0
2017-11-01 14:00:00,64.7,64.74,64.64,64.68,138915.0,53.4336,53.4666,53.384,53.4171,138915.0
2017-11-01 14:10:00,64.67,64.76,64.65,64.71,91597.0,53.4088,53.4832,53.3923,53.4419,91597.0
2017-11-01 14:20:00,64.72,64.81,64.55,64.56,77415.0,53.4501,53.5244,53.3097,53.318,77415.0
2017-11-01 14:30:00,64.57,64.6,64.49,64.52,104811.0,53.3262,53.351,53.2602,53.2849,104811.0
2017-11-01 14:40:00,64.52,64.52,64.44,64.5,62550.0,53.2849,53.2849,53.2189,53.2684,62550.0
2017-11-01 14:50:00,64.5,64.5,64.34,64.35,65892.0,53.2684,53.2684,53.1363,53.1445,65892.0
2017-11-01 15:00:00,64.35,64.36,64.3,64.3,63371.0,53.1445,53.1528,53.1033,53.1033,63371.0
2017-11-01 15:10:00,64.3,64.34,64.28,64.3,79242.0,53.1033,53.1363,53.0867,53.1033,79242.0
2017-11-01 15:20:00,64.3,64.41,64.29,64.39,113098.0,53.1033,53.1941,53.095,53.1776,113098.0
2017-11-01 15:30:00,64.4,64.41,64.3,64.33,90886.0,53.1858,53.1941,53.1033,53.128,90886.0
2017-11-01 15:40:00,64.34,64.34,64.2,64.2,167241.0,53.1363,53.1363,53.0207,53.0207,167241.0
2017-11-01 15:50:00,64.21,64.22,64.04,64.08,441763.0,53.0289,53.0372,52.8885,52.9216,441763.0
2017-11-02 09:30:00,64.18,64.2,63.82,64.14,139634.0,53.0041,53.0207,52.7068,52.9711,139634.0
2017-11-02 09:40:00,64.16,64.23,64.11,64.14,63496.0,52.9876,53.0454,52.9463,52.9711,63496.0
2017-11-02 09:50:00,64.15,64.18,64.04,64.14,60475.0,52.9794,53.0041,52.8885,52.9711,60475.0
2017-11-02 10:00:00,64.14,64.2,63.95,63.97,83515.0,52.9711,53.0207,52.8142,52.8307,83515.0
2017-11-02 10:10:00,63.97,64.0,63.82,63.92,61093.0,52.8307,52.8555,52.7068,52.7894,61093.0
2017-11-02 10:20:00,63.92,63.94,63.79,63.8,81321.0,52.7894,52.8059,52.6821,52.6903,81321.0
2017-11-02 10:30:00,63.8,63.93,63.79,63.91,101229.0,52.6903,52.7977,52.6821,52.7812,101229.0
2017-11-02 10:40:00,63.92,63.99,63.91,63.94,49501.0,52.7894,52.8472,52.7812,52.8059,49501.0
2017-11-02 10:50:00,63.96,63.98,63.86,63.88,49639.0,52.8225,52.839,52.7399,52.7564,49639.0
2017-11-02 11:00:00,63.89,63.96,63.79,63.79,63276.0,52.7646,52.8225,52.6821,52.6821,63276.0
2017-11-02 11:10:00,63.8,63.83,63.74,63.77,49371.0,52.6903,52.7151,52.6408,52.6655,49371.0
2017-11-02 11:20:00,63.78,63.84,63.73,63.84,66236.0,52.6738,52.7234,52.6325,52.7234,66236.0
2017-11-02 11:30:00,63.85,63.88,63.79,63.82,32840.0,52.7316,52.7564,52.6821,52.7068,32840.0
2017-11-02 11:40:00,63.83,63.93,63.81,63.9,45995.0,52.7151,52.7977,52.6986,52.7729,45995.0
2017-11-02 11:50:00,63.89,63.95,63.88,63.9,44128.0,52.7646,52.8142,52.7564,52.7729,44128.0
2017-11-02 12:00:00,63.9,63.93,63.7,63.74,189757.0,52.7729,52.7977,52.6077,52.6408,189757.0
2017-11-02 12:10:00,63.75,63.79,63.55,63.62,255757.0,52.649,52.6821,52.4839,52.5417,255757.0
2017-11-02 12:20:00,63.62,63.68,63.59,63.62,43936.0,52.5417,52.5912,52.5169,52.5417,43936.0
2017-11-02 12:30:00,63.62,63.78,63.58,63.74,55112.0,52.5417,52.6738,52.5086,52.6408,55112.0
2017-11-02 12:40:00,63.74,63.78,63.7,63.72,40871.0,52.6408,52.6738,52.6077,52.6243,40871.0
2017-11-02 12:50:00,63.71,63.76,63.7,63.71,61976.0,52.616,52.6573,52.6077,52.616,61976.0
2017-11-02 13:00:00,63.71,63.77,63.63,63.63,58737.0,52.616,52.6655,52.5499,52.5499,58737.0
2017-11-02 13:10:00,63.64,63.73,63.63,63.7,65727.0,52.5582,52.6325,52.5499,52.6077,65727.0
2017-11-02 13:20:00,63.7,63.72,63.67,63.7,79391.0,52.6077,52.6243,52.583,52.6077,79391.0
2017-11-02 13:30:00,63.69,63.7,63.62,63.67,59887.0,52.5995,52.6077,52.5417,52.583,59887.0
2017-11-02 13:40:00,63.66,63.7,63.65,63.67,42942.0,52.5747,52.6077,52.5664,52.583,42942.0
2017-11-02 13:50:00,63.67,63.74,63.65,63.68,62499.0,52.583,52.6408,52.5664,52.5912,62499.0
2017-11-02 14:00:00,63.68,63.74,63.68,63.74,59876.0,52.5912,52.6408,52.5912,52.6408,59876.0
2017-11-02 14:10:00,63.74,63.81,63.72,63.77,69126.0,52.6408,52.6986,52.6243,52.6655,69126.0
2017-11-02 14:20:00,63.78,63.83,63.72,63.81,92781.0,52.6738,52.7151,52.6243,52.6986,92781.0
2017-11-02 14:30:00,63.82,63.82,63.76,63.78,38043.0,52.7068,52.7068,52.6573,52.6738,38043.0
2017-11-02 14:40:00,63.77,63.79,63.7,63.75,43439.0,52.6655,52.6821,52.6077,52.649,43439.0
2017-11-02 14:50:00,63.76,63.79,63.71,63.72,55437.0,52.6573,52.6821,52.616,52.6243,55437.0
2017-11-02 15:00:00,63.71,63.73,63.66,63.68,64457.0,52.616,52.6325,52.5747,52.5912,64457.0
2017-11-02 15:10:00,63.69,63.71,63.67,63.69,87993.0,52.5995,52.616,52.583,52.5995,87993.0
2017-11-02 15:20:00,63.7,63.71,63.67,63.69,106685.0,52.6077,52.616,52.583,52.5995,106685.0
2017-11-02 15:30:00,63.68,63.75,63.68,63.7,148497.0,52.5912,52.649,52.5912,52.6077,148497.0
2017-11-02 15:40:00,63.7,63.73,63.63,63.64,203057.0,52.6077,52.6325,52.5499,52.5582,203057.0
2017-11-02 15:50:00,63.65,63.68,63.6,63.63,381786.0,52.5664,52.5912,52.5251,52.5499,381786.0
2017-11-03 09:30:00,63.8,63.97,63.57,63.96,148853.0,52.6903,52.8307,52.5004,52.8225,148853.0
2017-11-03 09:40:00,63.97,64.1,63.9,63.99,100787.0,52.8307,52.9381,52.7729,52.8472,100787.0
2017-11-03 09:50:00,63.99,64.41,63.99,64.38,171783.0,52.8472,53.1941,52.8472,53.1693,171783.0
2017-11-03 10:00:00,64.39,64.41,64.18,64.41,131103.0,53.1776,53.1941,53.0041,53.1941,131103.0
2017-11-03 10:10:00,64.41,64.61,64.41,64.56,111886.0,53.1941,53.3593,53.1941,53.318,111886.0
2017-11-03 10:20:00,64.56,64.69,64.55,64.66,105449.0,53.318,53.4253,53.3097,53.4006,105449.0
2017-11-03 10:30:00,64.65,64.76,64.42,64.51,153877.0,53.3923,53.4832,53.2024,53.2767,153877.0
2017-11-03 10:40:00,64.51,64.64,64.47,64.52,126475.0,53.2767,53.384,53.2437,53.2849,126475.0
2017-11-03 10:50:00,64.51,64.55,64.34,64.37,52787.0,53.2767,53.3097,53.1363,53.1611,52787.0
2017-11-03 11:00:00,64.36,64.46,64.35,64.39,102036.0,53.1528,53.2354,53.1445,53.1776,102036.0
2017-11-03 11:10:00,64.4,64.5,64.3,64.3,133304.0,53.1858,53.2684,53.1033,53.1033,133304.0
2017-11-03 11:20:00,64.3,64.34,64.21,64.24,67422.0,53.1033,53.1363,53.0289,53.0537,67422.0
2017-11-03 11:30:00,64.25,64.3,64.19,64.24,54852.0,53.062,53.1033,53.0124,53.0537,54852.0
2017-11-03 11:40:00,64.24,64.26,64.19,64.2,34437.0,53.0537,53.0702,53.0124,53.0207,34437.0
2017-11-03 11:50:00,64.21,64.29,64.18,64.25,49642.0,53.0289,53.095,53.0041,53.062,49642.0
2017-11-03 12:00:00,64.27,64.3,64.24,64.26,41322.0,53.0785,53.1033,53.0537,53.0702,41322.0
2017-11-03 12:10:00,64.26,64.3,64.24,64.28,42919.0,53.0702,53.1033,53.0537,53.0867,42919.0
2017-11-03 12:20:00,64.27,64.34,64.24,64.32,45210.0,53.0785,53.1363,53.0537,53.1198,45210.0
2017-11-03 12:30:00,64.33,64.34,64.27,64.27,149320.0,53.128,53.1363,53.0785,53.0785,149320.0
2017-11-03 12:40:00,64.28,64.32,64.22,64.23,47724.0,53.0867,53.1198,53.0372,53.0454,47724.0
2017-11-03 12:50:00,64.24,64.27,64.22,64.27,33253.0,53.0537,53.0785,53.0372,53.0785,33253.0
2017-11-03 13:00:00,64.28,64.3,64.23,64.23,39620.0,53.0867,53.1033,53.0454,53.0454,39620.0
2017-11-03 13:10:00,64.23,64.25,64.21,64.23,35856.0,53.0454,53.062,53.0289,53.0454,35856.0
2017-11-03 13:20:00,64.23,64.28,64.22,64.22,32996.0,53.0454,53.0867,53.0372,53.0372,32996.0
2017-11-03 13:30:00,64.22,64.22,64.14,64.18,101736.0,53.0372,53.0372,52.9711,53.0041,101736.0
2017-11-03 13:40:00,64.17,64.17,64.06,64.08,58867.0,52.9959,52.9959,52.905,52.9216,58867.0
2017-11-03 13:50:00,64.08,64.2,64.04,64.17,113762.0,52.9216,53.0207,52.8885,52.9959,113762.0
2017-11-03 14:00:00,64.17,64.17,64.09,64.1,84943.0,52.9959,52.9959,52.9298,52.9381,84943.0
2017-11-03 14:10:00,64.09,64.11,64.06,64.1,54729.0,52.9298,52.9463,52.905,52.9381,54729.0
2017-11-03 14:20:00,64.08,64.12,64.01,64.03,59785.0,52.9216,52.9546,52.8638,52.8803,59785.0
2017-11-03 14:30:00,64.03,64.04,63.96,63.99,201018.0,52.8803,52.8885,52.8225,52.8472,201018.0
2017-11-03 14:40:00,63.99,64.07,63.92,63.95,132220.0,52.8472,52.9133,52.7894,52.8142,132220.0
2017-11-03 14:50:00,63.95,64.02,63.94,64.01,62561.0,52.8142,52.872,52.8059,52.8638,62561.0
2017-11-03 15:00:00,64.01,64.09,63.98,64.09,107461.0,52.8638,52.9298,52.839,52.9298,107461.0
2017-11-03 15:10:00,64.09,64.17,64.07,64.07,299364.0,52.9298,52.9959,52.9133,52.9133,299364.0
2017-11-03 15:20:00,64.07,64.1,64.05,64.09,60376.0,52.9133,52.9381,52.8968,52.9298,60376.0
2017-11-03 15:30:00,64.09,64.16,64.09,64.16,113045.0,52.9298,52.9876,52.9298,52.9876,113045.0
2017-11-03 15:40:00,64.15,64.18,64.14,64.15,122822.0,52.9794,53.0041,52.9711,52.9794,122822.0
2017-11-03 15:50:00,64.14,64.19,64.08,64.11,318781.0,52.9711,53.0124,52.9216,52.9463,318781.0
2017-11-06 09:30:00,64.25,64.3,63.98,64.11,48083.0,53.062,53.1033,52.839,52.9463,48083.0
2017-11-06 09:40:00,64.14,64.17,64.02,64.04,15623.0,52.9711,52.9959,52.872,52.8885,15623.0
2017-11-06 09:50:00,64.07,64.4,64.04,64.4,45802.0,52.9133,53.1858,52.8885,53.1858,45802.0
2017-11-06 10:00:00,64.42,64.51,64.37,64.48,66047.0,53.2024,53.2767,53.1611,53.2519,66047.0
2017-11-06 10:10:00,64.48,64.49,64.32,64.35,33863.0,53.2519,53.2602,53.1198,53.1445,33863.0
2017-11-06 10:20:00,64.35,64.49,64.31,64.46,37099.0,53.1445,53.2602,53.1115,53.2354,37099.0
2017-11-06 10:30:00,64.46,64.67,64.45,64.61,75826.0,53.2354,53.4088,53.2271,53.3593,75826.0
2017-11-06 10:40:00,64.62,64.62,64.5,64.55,26436.0,53.3675,53.3675,53.2684,53.3097,26436.0
2017-11-06 10:50:00,64.54,64.6,64.43,64.6,69251.0,53.3015,53.351,53.2106,53.351,69251.0
2017-11-06 11:00:00,64.6,64.68,64.5,64.59,72551.0,53.351,53.4171,53.2684,53.3428,72551.0
2017-11-06 11:10:00,64.58,64.7,64.56,64.68,46411.0,53.3345,53.4336,53.318,53.4171,46411.0
2017-11-06 11:20:00,64.67,64.68,64.55,64.56,33746.0,53.4088,53.4171,53.3097,53.318,33746.0
2017-11-06 11:30:00,64.56,64.7,64.55,64.57,84236.0,53.318,53.4336,53.3097,53.3262,84236.0
2017-11-06 11:40:00,64.57,64.6,64.53,64.56,68460.0,53.3262,53.351,53.2932,53.318,68460.0
2017-11-06 11:50:00,64.55,64.66,64.54,64.66,34078.0,53.3097,53.4006,53.3015,53.4006,34078.0
2017-11-06 12:00:00,64.65,64.66,64.53,64.58,31778.0,53.3923,53.4006,53.2932,53.3345,31778.0
2017-11-06 12:10:00,64.58,64.6,64.55,64.58,21323.0,53.3345,53.351,53.3097,53.3345,21323.0
2017-11-06 12:20:00,64.58,64.61,64.51,64.57,53021.0,53.3345,53.3593,53.2767,53.3262,53021.0
2017-11-06 12:30:00,64.58,64.6,64.57,64.58,19443.0,53.3345,53.351,53.3262,53.3345,19443.0
2017-11-06 12:40:00,64.58,64.62,64.56,64.6,28711.0,53.3345,53.3675,53.318,53.351,28711.0
2017-11-06 12:50:00,64.61,64.75,64.61,64.74,57705.0,53.3593,53.4749,53.3593,53.4666,57705.0
2017-11-06 13:00:00,64.74,64.81,64.72,64.77,32814.0,53.4666,53.5244,53.4501,53.4914,32814.0
2017-11-06 13:10:00,64.77,64.81,64.71,64.75,45942.0,53.4914,53.5244,53.4419,53.4749,45942.0
2017-11-06 13:20:00,64.75,64.79,64.6,64.62,357860.0,53.4749,53.5079,53.351,53.3675,357860.0
2017-11-06 13:30:00,64.63,64.63,64.39,64.55,51080.0,53.3758,53.3758,53.1776,53.3097,51080.0
2017-11-06 13:40:00,64.56,64.58,64.45,64.45,32982.0,53.318,53.3345,53.2271,53.2271,32982.0
2017-11-06 13:50:00,64.44,64.52,64.44,64.45,26656.0,53.2189,53.2849,53.2189,53.2271,26656.0
2017-11-06 14:00:00,64.44,64.58,64.44,64.55,30104.0,53.2189,53.3345,53.2189,53.3097,30104.0
2017-11-06 14:10:00,64.56,64.56,64.47,64.52,96435.0,53.318,53.318,53.2437,53.2849,96435.0
2017-11-06 14:20:00,64.51,64.62,64.51,64.58,46412.0,53.2767,53.3675,53.2767,53.3345,46412.0
2017-11-06 14:30:00,64.59,64.73,64.57,64.71,64035.0,53.3428,53.4584,53.3262,53.4419,64035.0
2017-11-06 14:40:00,64.71,64.72,64.58,64.61,52526.0,53.4419,53.4501,53.3345,53.3593,52526.0
2017-11-06 14:50:00,64.61,64.65,64.57,64.65,60015.0,53.3593,53.3923,53.3262,53.3923,60015.0
2017-11-06 15:00:00,64.64,64.65,64.59,64.63,46305.0,53.384,53.3923,53.3428,53.3758,46305.0
2017-11-06 15:10:00,64.63,64.74,64.56,64.73,77740.0,53.3758,53.4666,53.318,53.4584,77740.0
2017-11-06 15:20:00,64.73,64.73,64.57,64.58,91201.0,53.4584,53.4584,53.3262,53.3345,91201.0
2017-11-06 15:30:00,64.57,64.62,64.45,64.45,124626.0,53.3262,53.3675,53.2271,53.2271,124626.0
2017-11-06 15:40:00,64.45,64.53,64.42,64.53,160945.0,53.2271,53.2932,53.2024,53.2932,160945.0
2017-11-06 15:50:00,64.53,64.6,64.52,64.54,284247.0,53.2932,53.351,53.2849,53.3015,284247.0
2017-11-07 09:30:00,64.04,64.39,63.5,63.79,83096.0,52.8885,53.1776,52.4426,52.6821,83096.0
2017-11-07 09:40:00,63.79,63.79,63.15,63.57,89919.0,52.6821,52.6821,52.1535,52.5004,89919.0
2017-11-07 09:50:00,63.59,63.69,63.44,63.61,115017.0,52.5169,52.5995,52.393,52.5334,115017.0
2017-11-07 10:00:00,63.6,63.79,63.54,63.77,148631.0,52.5251,52.6821,52.4756,52.6655,148631.0
2017-11-07 10:10:00,63.77,63.84,63.69,63.69,45466.0,52.6655,52.7234,52.5995,52.5995,45466.0
2017-11-07 10:20:00,63.69,63.7,63.13,63.17,122660.0,52.5995,52.6077,52.137,52.17,122660.0
2017-11-07 10:30:00,63.19,63.27,62.69,62.91,275279.0,52.1865,52.2526,51.7736,51.9553,275279.0
2017-11-07 10:40:00,62.92,63.05,62.79,62.89,86210.0,51.9636,52.0709,51.8562,51.9388,86210.0
2017-11-07 10:50:00,62.9,62.91,62.8,62.82,210029.0,51.947,51.9553,51.8645,51.881,210029.0
2017-11-07 11:00:00,62.81,63.07,62.68,62.96,167952.0,51.8727,52.0874,51.7653,51.9966,167952.0
2017-11-07 11:10:00,62.97,63.06,62.95,63.0,85042.0,52.0049,52.0792,51.9883,52.0296,85042.0
2017-11-07 11:20:00,63.0,63.0,62.85,62.91,40449.0,52.0296,52.0296,51.9057,51.9553,40449.0
2017-11-07 11:30:00,62.91,63.23,62.91,63.08,66639.0,51.9553,52.2196,51.9553,52.0957,66639.0
2017-11-07 11:40:00,63.1,63.34,63.05,63.26,96269.0,52.1122,52.3104,52.0709,52.2444,96269.0
2017-11-07 11:50:00,63.27,63.31,63.05,63.15,30671.0,52.2526,52.2856,52.0709,52.1535,30671.0
2017-11-07 12:00:00,63.15,63.3,63.12,63.18,43473.0,52.1535,52.2774,52.1287,52.1783,43473.0
2017-11-07 12:10:00,63.19,63.22,63.05,63.08,38491.0,52.1865,52.2113,52.0709,52.0957,38491.0
2017-11-07 12:20:00,63.09,63.09,62.98,63.01,35337.0,52.104,52.104,52.0131,52.0379,35337.0
2017-11-07 12:30:00,63.0,63.07,62.92,62.92,55599.0,52.0296,52.0874,51.9636,51.9636,55599.0
2017-11-07 12:40:00,62.95,62.97,62.87,62.87,53321.0,51.9883,52.0049,51.9223,51.9223,53321.0
2017-11-07 12:50:00,62.86,62.95,62.86,62.9,26261.0,51.914,51.9883,51.914,51.947,26261.0
2017-11-07 13:00:00,62.92,63.0,62.91,62.94,44813.0,51.9636,52.0296,51.9553,51.9801,44813.0
2017-11-07 13:10:00,62.94,62.96,62.91,62.96,29881.0,51.9801,51.9966,51.9553,51.9966,29881.0
2017-11-07 13:20:00,62.96,62.97,62.92,62.94,31203.0,51.9966,52.0049,51.9636,51.9801,31203.0
2017-11-07 13:30:00,62.94,62.97,62.91,62.94,31116.0,51.9801,52.0049,51.9553,51.9801,31116.0
2017-11-07 13:40:00,62.94,63.0,62.91,62.99,32802.0,51.9801,52.0296,51.9553,52.0214,32802.0
2017-11-07 13:50:00,62.98,63.05,62.95,62.98,46357.0,52.0131,52.0709,51.9883,52.0131,46357.0
2017-11-07 14:00:00,62.98,63.04,62.97,63.0,42229.0,52.0131,52.0627,52.0049,52.0296,42229.0
2017-11-07 14:10:00,63.01,63.01,62.85,62.85,47571.0,52.0379,52.0379,51.9057,51.9057,47571.0
2017-11-07 14:20:00,62.85,62.98,62.85,62.97,107469.0,51.9057,52.0131,51.9057,52.0049,107469.0
2017-11-07 14:30:00,62.99,63.14,62.96,63.11,54972.0,52.0214,52.1452,51.9966,52.1205,54972.0
2017-11-07 14:40:00,63.11,63.27,63.1,63.14,75792.0,52.1205,52.2526,52.1122,52.1452,75792.0
2017-11-07 14:50:00,63.15,63.23,63.12,63.18,46395.0,52.1535,52.2196,52.1287,52.1783,46395.0
2017-11-07 15:00:00,63.19,63.26,63.1,63.1,97557.0,52.1865,52.2444,52.1122,52.1122,97557.0
2017-11-07 15:10:00,63.13,63.16,62.9,63.04,195147.0,52.137,52.1618,51.947,52.0627,195147.0
2017-11-07 15:20:00,63.04,63.15,62.91,63.13,114771.0,52.0627,52.1535,51.9553,52.137,114771.0
2017-11-07 15:30:00,63.13,63.32,63.08,63.3,173405.0,52.137,52.2939,52.0957,52.2774,173405.0
2017-11-07 15:40:00,63.3,63.35,63.07,63.12,245854.0,52.2774,52.3187,52.0874,52.1287,245854.0
2017-11-07 15:50:00,63.12,63.22,62.91,63.07,458042.0,52.1287,52.2113,51.9553,52.0874,458042.0
2017-11-08 09:30:00,63.04,63.22,62.79,62.79,77022.0,52.0627,52.2113,51.8562,51.8562,77022.0
2017-11-08 09:40:00,62.79,62.79,62.21,62.34,83649.0,51.8562,51.8562,51.3772,51.4846,83649.0
2017-11-08 09:50:00,62.35,62.47,62.29,62.39,42801.0,51.4928,51.5919,51.4433,51.5258,42801.0
2017-11-08 10:00:00,62.38,62.63,62.38,62.6,33361.0,51.5176,51.7241,51.5176,51.6993,33361.0
2017-11-08 10:10:00,62.6,62.66,62.56,62.61,36103.0,51.6993,51.7488,51.6662,51.7075,36103.0
2017-11-08 10:20:00,62.6,62.66,62.54,62.59,39577.0,51.6993,51.7488,51.6497,51.691,39577.0
2017-11-08 10:30:00,62.6,62.63,62.56,62.61,43450.0,51.6993,51.7241,51.6662,51.7075,43450.0
2017-11-08 10:40:00,62.61,62.64,62.57,62.6,33359.0,51.7075,51.7323,51.6745,51.6993,33359.0
2017-11-08 10:50:00,62.6,62.69,62.5,62.53,53142.0,51.6993,51.7736,51.6167,51.6415,53142.0
2017-11-08 11:00:00,62.52,62.56,62.5,62.51,39069.0,51.6332,51.6662,51.6167,51.625,39069.0
2017-11-08 11:10:00,62.51,62.53,62.46,62.52,36053.0,51.625,51.6415,51.5837,51.6332,36053.0
2017-11-08 11:20:00,62.51,62.62,62.5,62.59,40723.0,51.625,51.7158,51.6167,51.691,40723.0
2017-11-08 11:30:00,62.6,62.64,62.57,62.6,81576.0,51.6993,51.7323,51.6745,51.6993,81576.0
2017-11-08 11:40:00,62.59,62.65,62.52,62.53,33957.0,51.691,51.7406,51.6332,51.6415,33957.0
2017-11-08 11:50:00,62.53,62.59,62.48,62.48,36123.0,51.6415,51.691,51.6002,51.6002,36123.0
2017-11-08 12:00:00,62.49,62.54,62.48,62.48,41224.0,51.6084,51.6497,51.6002,51.6002,41224.0
2017-11-08 12:10:00,62.47,62.52,62.45,62.48,25445.0,51.5919,51.6332,51.5754,51.6002,25445.0
2017-11-08 12:20:00,62.48,62.55,62.47,62.49,31866.0,51.6002,51.658,51.5919,51.6084,31866.0
2017-11-08 12:30:00,62.49,62.52,62.46,62.49,26579.0,51.6084,51.6332,51.5837,51.6084,26579.0
2017-11-08 12:40:00,62.48,62.5,62.37,62.37,124170.0,51.6002,51.6167,51.5093,51.5093,124170.0
2017-11-08 12:50:00,62.37,62.46,62.37,62.44,33058.0,51.5093,51.5837,51.5093,51.5671,33058.0
2017-11-08 13:00:00,62.45,62.54,62.44,62.49,18519.0,51.5754,51.6497,51.5671,51.6084,18519.0
2017-11-08 13:10:00,62.5,62.56,62.48,62.52,22953.0,51.6167,51.6662,51.6002,51.6332,22953.0
2017-11-08 13:20:00,62.52,62.6,62.51,62.55,17894.0,51.6332,51.6993,51.625,51.658,17894.0
2017-11-08 13:30:00,62.55,62.56,62.46,62.46,22302.0,51.658,51.6662,51.5837,51.5837,22302.0
2017-11-08 13:40:00,62.46,62.48,62.4,62.42,29356.0,51.5837,51.6002,51.5341,51.5506,29356.0
2017-11-08 13:50:00,62.41,62.48,62.4,62.47,15986.0,51.5424,51.6002,51.5341,51.5919,15986.0
2017-11-08 14:00:00,62.47,62.56,62.47,62.55,22387.0,51.5919,51.6662,51.5919,51.658,22387.0
2017-11-08 14:10:00,62.56,62.65,62.52,62.52,43527.0,51.6662,51.7406,51.6332,51.6332,43527.0
2017-11-08 14:20:00,62.53,62.66,62.52,62.63,28772.0,51.6415,51.7488,51.6332,51.7241,28772.0
2017-11-08 14:30:00,62.63,62.64,62.55,62.56,71816.0,51.7241,51.7323,51.658,51.6662,71816.0
2017-11-08 14:40:00,62.57,62.61,62.53,62.61,34155.0,51.6745,51.7075,51.6415,51.7075,34155.0
2017-11-08 14:50:00,62.61,62.63,62.56,62.6,53794.0,51.7075,51.7241,51.6662,51.6993,53794.0
2017-11-08 15:00:00,62.6,62.63,62.57,62.6,47235.0,51.6993,51.7241,51.6745,51.6993,47235.0
2017-11-08 15:10:00,62.61,62.69,62.6,62.69,32736.0,51.7075,51.7736,51.6993,51.7736,32736.0
2017-11-08 15:20:00,62.68,62.69,62.59,62.59,67722.0,51.7653,51.7736,51.691,51.691,67722.0
2017-11-08 15:30:00,62.6,62.62,62.56,62.61,71066.0,51.6993,51.7158,51.6662,51.7075,71066.0
2017-11-08 15:40:00,62.61,62.61,62.52,62.53,111210.0,51.7075,51.7075,51.6332,51.6415,111210.0
2017-11-08 15:50:00,62.53,62.54,62.5,62.52,308763.0,51.6415,51.6497,51.6167,51.6332,308763.0
2017-11-09 09:30:00,62.11,62.15,60.16,61.14,424817.0,51.2946,51.3276,49.6842,50.4935,424817.0
2017-11-09 09:40:00,61.13,61.76,61.08,61.65,135450.0,50.4853,51.0056,50.444,50.9147,135450.0
2017-11-09 09:50:00,61.65,62.03,61.64,61.94,258785.0,50.9147,51.2285,50.9064,51.1542,258785.0
2017-11-09 10:00:00,61.95,61.97,61.71,61.9,307463.0,51.1625,51.179,50.9643,51.1212,307463.0
2017-11-09 10:10:00,61.9,62.32,61.83,62.15,131614.0,51.1212,51.468,51.0634,51.3276,131614.0
2017-11-09 10:20:00,62.16,62.24,61.94,61.98,162739.0,51.3359,51.402,51.1542,51.1872,162739.0
2017-11-09 10:30:00,61.98,62.08,61.87,62.0,173712.0,51.1872,51.2698,51.0964,51.2038,173712.0
2017-11-09 10:40:00,62.01,62.14,61.88,62.14,184944.0,51.212,51.3194,51.1047,51.3194,184944.0
2017-11-09 10:50:00,62.14,62.27,62.1,62.19,61273.0,51.3194,51.4267,51.2863,51.3607,61273.0
2017-11-09 11:00:00,62.19,62.19,62.05,62.07,60144.0,51.3607,51.3607,51.2451,51.2616,60144.0
2017-11-09 11:10:00,62.06,62.06,61.85,61.85,89045.0,51.2533,51.2533,51.0799,51.0799,89045.0
2017-11-09 11:20:00,61.86,61.88,61.75,61.83,275233.0,51.0881,51.1047,50.9973,51.0634,275233.0
2017-11-09 11:30:00,61.82,61.89,61.64,61.64,270397.0,51.0551,51.1129,50.9064,50.9064,270397.0
2017-11-09 11:40:00,61.64,61.77,61.5,61.62,71037.0,50.9064,51.0138,50.7908,50.8899,71037.0
2017-11-09 11:50:00,61.61,61.71,61.5,61.71,46812.0,50.8817,50.9643,50.7908,50.9643,46812.0
2017-11-09 12:00:00,61.71,61.71,61.51,61.64,93380.0,50.9643,50.9643,50.7991,50.9064,93380.0
2017-11-09 12:10:00,61.65,61.65,61.4,61.42,50801.0,50.9147,50.9147,50.7082,50.7248,50801.0
2017-11-09 12:20:00,61.42,61.46,61.37,61.45,45136.0,50.7248,50.7578,50.6835,50.7495,45136.0
2017-11-09 12:30:00,61.44,61.52,61.4,61.49,50736.0,50.7413,50.8073,50.7082,50.7826,50736.0
2017-11-09 12:40:00,61.48,61.48,61.34,61.4,46079.0,50.7743,50.7743,50.6587,50.7082,46079.0
2017-11-09 12:50:00,61.39,61.57,61.32,61.52,62604.0,50.7,50.8486,50.6422,50.8073,62604.0
2017-11-09 13:00:00,61.53,61.61,61.52,61.61,29576.0,50.8156,50.8817,50.8073,50.8817,29576.0
2017-11-09 13:10:00,61.62,61.72,61.62,61.72,42214.0,50.8899,50.9725,50.8899,50.9725,42214.0
2017-11-09 13:20:00,61.72,61.81,61.68,61.81,32604.0,50.9725,51.0468,50.9395,51.0468,32604.0
2017-11-09 13:30:00,61.8,61.94,61.79,61.83,49582.0,51.0386,51.1542,51.0303,51.0634,49582.0
2017-11-09 13:40:00,61.82,61.87,61.77,61.85,34813.0,51.0551,51.0964,51.0138,51.0799,34813.0
2017-11-09 13:50:00,61.85,61.89,61.82,61.86,41603.0,51.0799,51.1129,51.0551,51.0881,41603.0
2017-11-09 14:00:00,61.86,61.93,61.75,61.76,57899.0,51.0881,51.1459,50.9973,51.0056,57899.0
2017-11-09 14:10:00,61.76,61.78,61.68,61.74,62691.0,51.0056,51.0221,50.9395,50.989,62691.0
2017-11-09 14:20:00,61.74,61.78,61.67,61.7,66392.0,50.989,51.0221,50.9312,50.956,66392.0
2017-11-09 14:30:00,61.69,61.79,61.6,61.64,49872.0,50.9477,51.0303,50.8734,50.9064,49872.0
2017-11-09 14:40:00,61.63,61.64,61.41,61.44,112118.0,50.8982,50.9064,50.7165,50.7413,112118.0
2017-11-09 14:50:00,61.43,61.65,61.34,61.62,89213.0,50.733,50.9147,50.6587,50.8899,89213.0
2017-11-09 15:00:00,61.62,61.72,61.58,61.71,54344.0,50.8899,50.9725,50.8569,50.9643,54344.0
2017-11-09 15:10:00,61.7,61.71,61.6,61.62,74282.0,50.956,50.9643,50.8734,50.8899,74282.0
2017-11-09 15:20:00,61.61,61.63,61.53,61.6,84698.0,50.8817,50.8982,50.8156,50.8734,84698.0
2017-11-09 15:30:00,61.6,61.62,61.49,61.54,481272.0,50.8734,50.8899,50.7826,50.8239,481272.0
2017-11-09 15:40:00,61.53,61.56,61.4,61.42,414032.0,50.8156,50.8404,50.7082,50.7248,414032.0
2017-11-09 15:50:00,61.42,61.49,61.4,61.48,420424.0,50.7248,50.7826,50.7082,50.7743,420424.0
2017-11-10 09:30:00,61.35,61.41,60.95,61.21,133911.0,50.6669,50.7165,50.3366,50.5513,133911.0
2017-11-10 09:40:00,61.2,61.5,61.12,61.47,58666.0,50.5431,50.7908,50.477,50.766,58666.0
2017-11-10 09:50:00,61.46,61.46,61.34,61.4,56230.0,50.7578,50.7578,50.6587,50.7082,56230.0
2017-11-10 10:00:00,61.4,61.44,61.19,61.21,54754.0,50.7082,50.7413,50.5348,50.5513,54754.0
2017-11-10 10:10:00,61.21,61.48,61.21,61.39,36899.0,50.5513,50.7743,50.5513,50.7,36899.0
2017-11-10 10:20:00,61.39,61.5,61.32,61.34,74417.0,50.7,50.7908,50.6422,50.6587,74417.0
2017-11-10 10:30:00,61.34,61.37,61.23,61.27,33233.0,50.6587,50.6835,50.5678,50.6009,33233.0
2017-11-10 10:40:00,61.28,61.32,61.24,61.25,30768.0,50.6091,50.6422,50.5761,50.5844,30768.0
2017-11-10 10:50:00,61.24,61.46,61.09,61.44,849903.0,50.5761,50.7578,50.4522,50.7413,849903.0
2017-11-10 11:00:00,61.44,61.6,61.43,61.55,61331.0,50.7413,50.8734,50.733,50.8321,61331.0
2017-11-10 11:10:00,61.56,61.62,61.46,61.48,101920.0,50.8404,50.8899,50.7578,50.7743,101920.0
2017-11-10 11:20:00,61.48,61.61,61.47,61.56,65394.0,50.7743,50.8817,50.766,50.8404,65394.0
2017-11-10 11:30:00,61.56,61.61,61.4,61.46,65355.0,50.8404,50.8817,50.7082,50.7578,65355.0
2017-11-10 11:40:00,61.45,61.47,61.43,61.45,28279.0,50.7495,50.766,50.733,50.7495,28279.0
2017-11-10 11:50:00,61.46,61.46,61.42,61.45,23163.0,50.7578,50.7578,50.7248,50.7495,23163.0
2017-11-10 12:00:00,61.43,61.52,61.43,61.51,22063.0,50.733,50.8073,50.733,50.7991,22063.0
2017-11-10 12:10:00,61.5,61.53,61.43,61.44,38730.0,50.7908,50.8156,50.733,50.7413,38730.0
2017-11-10 12:20:00,61.46,61.48,61.42,61.44,50673.0,50.7578,50.7743,50.7248,50.7413,50673.0
2017-11-10 12:30:00,61.44,61.44,61.33,61.33,41760.0,50.7413,50.7413,50.6504,50.6504,41760.0
2017-11-10 12:40:00,61.32,61.33,61.25,61.27,37199.0,50.6422,50.6504,50.5844,50.6009,37199.0
2017-11-10 12:50:00,61.26,61.29,61.25,61.26,29471.0,50.5926,50.6174,50.5844,50.5926,29471.0
2017-11-10 13:00:00,61.26,61.27,61.19,61.22,32885.0,50.5926,50.6009,50.5348,50.5596,32885.0
2017-11-10 13:10:00,61.22,61.24,61.16,61.23,42715.0,50.5596,50.5761,50.51,50.5678,42715.0
2017-11-10 13:20:00,61.23,61.27,61.21,61.25,24177.0,50.5678,50.6009,50.5513,50.5844,24177.0
2017-11-10 13:30:00,61.25,61.31,61.25,61.25,24051.0,50.5844,50.6339,50.5844,50.5844,24051.0
2017-11-10 13:40:00,61.26,61.29,61.22,61.28,34777.0,50.5926,50.6174,50.5596,50.6091,34777.0
2017-11-10 13:50:00,61.28,61.38,61.28,61.37,45499.0,50.6091,50.6917,50.6091,50.6835,45499.0
2017-11-10 14:00:00,61.38,61.4,61.36,61.38,32439.0,50.6917,50.7082,50.6752,50.6917,32439.0
2017-11-10 14:10:00,61.38,61.53,61.38,61.51,62102.0,50.6917,50.8156,50.6917,50.7991,62102.0
2017-11-10 14:20:00,61.52,61.54,61.51,61.54,26900.0,50.8073,50.8239,50.7991,50.8239,26900.0
2017-11-10 14:30:00,61.53,61.55,61.52,61.53,27423.0,50.8156,50.8321,50.8073,50.8156,27423.0
2017-11-10 14:40:00,61.53,61.58,61.5,61.52,40245.0,50.8156,50.8569,50.7908,50.8073,40245.0
2017-11-10 14:50:00,61.51,61.6,61.48,61.6,140924.0,50.7991,50.8734,50.7743,50.8734,140924.0
2017-11-10 15:00:00,61.6,61.6,61.51,61.51,50959.0,50.8734,50.8734,50.7991,50.7991,50959.0
2017-11-10 15:10:00,61.51,61.6,61.51,61.54,57905.0,50.7991,50.8734,50.7991,50.8239,57905.0
2017-11-10 15:20:00,61.54,61.55,61.52,61.52,63883.0,50.8239,50.8321,50.8073,50.8073,63883.0
2017-11-10 15:30:00,61.52,61.55,61.49,61.53,100480.0,50.8073,50.8321,50.7826,50.8156,100480.0
2017-11-10 15:40:00,61.54,61.6,61.51,61.59,110376.0,50.8239,50.8734,50.7991,50.8652,110376.0
2017-11-10 15:50:00,61.59,61.64,61.57,61.6,353244.0,50.8652,50.9064,50.8486,50.8734,353244.0
2017-11-13 09:30:00,61.63,61.63,61.25,61.27,69348.0,50.8982,50.8982,50.5844,50.6009,69348.0
2017-11-13 09:40:00,61.27,61.46,61.25,61.39,38888.0,50.6009,50.7578,50.5844,50.7,38888.0
2017-11-13 09:50:00,61.39,61.51,61.23,61.26,48599.0,50.7,50.7991,50.5678,50.5926,48599.0
2017-11-13 10:00:00,61.28,61.36,61.19,61.35,37749.0,50.6091,50.6752,50.5348,50.6669,37749.0
2017-11-13 10:10:00,61.36,61.51,61.36,61.4,58404.0,50.6752,50.7991,50.6752,50.7082,58404.0
2017-11-13 10:20:00,61.39,61.46,61.28,61.28,47720.0,50.7,50.7578,50.6091,50.6091,47720.0
2017-11-13 10:30:00,61.29,61.44,61.29,61.42,30916.0,50.6174,50.7413,50.6174,50.7248,30916.0
2017-11-13 10:40:00,61.44,61.52,61.43,61.47,27635.0,50.7413,50.8073,50.733,50.766,27635.0
2017-11-13 10:50:00,61.46,61.47,61.36,61.41,36221.0,50.7578,50.766,50.6752,50.7165,36221.0
2017-11-13 11:00:00,61.4,61.41,61.33,61.36,34360.0,50.7082,50.7165,50.6504,50.6752,34360.0
2017-11-13 11:10:00,61.36,61.4,61.32,61.35,66630.0,50.6752,50.7082,50.6422,50.6669,66630.0
2017-11-13 11:20:00,61.35,61.37,61.3,61.37,61126.0,50.6669,50.6835,50.6257,50.6835,61126.0
2017-11-13 11:30:00,61.37,61.38,61.33,61.38,26980.0,50.6835,50.6917,50.6504,50.6917,26980.0
2017-11-13 11:40:00,61.38,61.41,61.34,61.4,46926.0,50.6917,50.7165,50.6587,50.7082,46926.0
2017-11-13 11:50:00,61.39,61.42,61.37,61.39,36757.0,50.7,50.7248,50.6835,50.7,36757.0
2017-11-13 12:00:00,61.39,61.45,61.37,61.44,31769.0,50.7,50.7495,50.6835,50.7413,31769.0
2017-11-13 12:10:00,61.45,61.47,61.37,61.45,87592.0,50.7495,50.766,50.6835,50.7495,87592.0
2017-11-13 12:20:00,61.44,61.45,61.29,61.29,108304.0,50.7413,50.7495,50.6174,50.6174,108304.0
2017-11-13 12:30:00,61.3,61.31,61.24,61.31,72997.0,50.6257,50.6339,50.5761,50.6339,72997.0
2017-11-13 12:40:00,61.3,61.36,61.29,61.33,52740.0,50.6257,50.6752,50.6174,50.6504,52740.0
2017-11-13 12:50:00,61.34,61.4,61.33,61.4,24619.0,50.6587,50.7082,50.6504,50.7082,24619.0
2017-11-13 13:00:00,61.4,61.45,61.36,61.37,27492.0,50.7082,50.7495,50.6752,50.6835,27492.0
2017-11-13 13:10:00,61.37,61.39,61.33,61.33,28072.0,50.6835,50.7,50.6504,50.6504,28072.0
2017-11-13 13:20:00,61.34,61.36,61.31,61.34,32456.0,50.6587,50.6752,50.6339,50.6587,32456.0
2017-11-13 13:30:00,61.33,61.39,61.32,61.38,33274.0,50.6504,50.7,50.6422,50.6917,33274.0
2017-11-13 13:40:00,61.39,61.39,61.33,61.34,52847.0,50.7,50.7,50.6504,50.6587,52847.0
2017-11-13 13:50:00,61.34,61.47,61.31,61.46,84687.0,50.6587,50.766,50.6339,50.7578,84687.0
2017-11-13 14:00:00,61.45,61.46,61.34,61.35,68976.0,50.7495,50.7578,50.6587,50.6669,68976.0
2017-11-13 14:10:00,61.34,61.42,61.33,61.42,41592.0,50.6587,50.7248,50.6504,50.7248,41592.0
2017-11-13 14:20:00,61.43,61.46,61.42,61.44,31855.0,50.733,50.7578,50.7248,50.7413,31855.0
2017-11-13 14:30:00,61.45,61.45,61.37,61.38,27427.0,50.7495,50.7495,50.6835,50.6917,27427.0
2017-11-13 14:40:00,61.37,61.38,61.34,61.35,33786.0,50.6835,50.6917,50.6587,50.6669,33786.0
2017-11-13 14:50:00,61.35,61.43,61.34,61.42,49758.0,50.6669,50.733,50.6587,50.7248,49758.0
2017-11-13 15:00:00,61.42,61.45,61.38,61.45,40031.0,50.7248,50.7495,50.6917,50.7495,40031.0
2017-11-13 15:10:00,61.45,61.46,61.43,61.46,43186.0,50.7495,50.7578,50.733,50.7578,43186.0
2017-11-13 15:20:00,61.46,61.49,61.45,61.49,44826.0,50.7578,50.7826,50.7495,50.7826,44826.0
2017-11-13 15:30:00,61.49,61.49,61.38,61.38,91904.0,50.7826,50.7826,50.6917,50.6917,91904.0
2017-11-13 15:40:00,61.38,61.4,61.3,61.37,104960.0,50.6917,50.7082,50.6257,50.6835,104960.0
2017-11-13 15:50:00,61.38,61.4,61.3,61.38,265723.0,50.6917,50.7082,50.6257,50.6917,265723.0
2017-11-14 09:30:00,61.22,61.42,61.17,61.41,84511.0,50.5596,50.7248,50.5183,50.7165,84511.0
2017-11-14 09:40:00,61.42,61.47,61.07,61.09,75158.0,50.7248,50.766,50.4357,50.4522,75158.0
2017-11-14 09:50:00,61.09,61.18,60.9,60.94,110960.0,50.4522,50.5265,50.2953,50.3283,110960.0
2017-11-14 10:00:00,60.95,61.08,60.9,61.04,48209.0,50.3366,50.444,50.2953,50.4109,48209.0
2017-11-14 10:10:00,61.03,61.16,61.02,61.05,52194.0,50.4027,50.51,50.3944,50.4192,52194.0
2017-11-14 10:20:00,61.05,61.05,60.95,60.96,49067.0,50.4192,50.4192,50.3366,50.3449,49067.0
2017-11-14 10:30:00,60.98,61.0,60.88,60.95,54473.0,50.3614,50.3779,50.2788,50.3366,54473.0
2017-11-14 10:40:00,60.95,60.98,60.91,60.92,73059.0,50.3366,50.3614,50.3036,50.3118,73059.0
2017-11-14 10:50:00,60.92,60.93,60.84,60.84,64157.0,50.3118,50.3201,50.2458,50.2458,64157.0
2017-11-14 11:00:00,60.84,60.88,60.78,60.88,75505.0,50.2458,50.2788,50.1962,50.2788,75505.0
2017-11-14 11:10:00,60.88,60.99,60.87,60.88,34657.0,50.2788,50.3696,50.2705,50.2788,34657.0
2017-11-14 11:20:00,60.87,60.93,60.86,60.91,33851.0,50.2705,50.3201,50.2623,50.3036,33851.0
2017-11-14 11:30:00,60.91,60.93,60.86,60.9,43328.0,50.3036,50.3201,50.2623,50.2953,43328.0
2017-11-14 11:40:00,60.9,60.93,60.86,60.9,33294.0,50.2953,50.3201,50.2623,50.2953,33294.0
2017-11-14 11:50:00,60.9,60.95,60.88,60.92,31125.0,50.2953,50.3366,50.2788,50.3118,31125.0
2017-11-14 12:00:00,60.91,61.0,60.89,60.95,29237.0,50.3036,50.3779,50.287,50.3366,29237.0
2017-11-14 12:10:00,60.95,61.03,60.93,61.02,24170.0,50.3366,50.4027,50.3201,50.3944,24170.0
2017-11-14 12:20:00,61.02,61.04,60.97,60.99,37656.0,50.3944,50.4109,50.3531,50.3696,37656.0
2017-11-14 12:30:00,60.99,61.0,60.95,60.98,23077.0,50.3696,50.3779,50.3366,50.3614,23077.0
2017-11-14 12:40:00,60.99,61.01,60.92,60.92,26159.0,50.3696,50.3862,50.3118,50.3118,26159.0
2017-11-14 12:50:00,60.92,60.93,60.8,60.86,34120.0,50.3118,50.3201,50.2127,50.2623,34120.0
2017-11-14 13:00:00,60.86,60.87,60.84,60.87,20218.0,50.2623,50.2705,50.2458,50.2705,20218.0
2017-11-14 13:10:00,60.87,60.95,60.86,60.91,20530.0,50.2705,50.3366,50.2623,50.3036,20530.0
2017-11-14 13:20:00,60.91,60.94,60.9,60.94,23739.0,50.3036,50.3283,50.2953,50.3283,23739.0
2017-11-14 13:30:00,60.95,60.95,60.88,60.9,34437.0,50.3366,50.3366,50.2788,50.2953,34437.0
2017-11-14 13:40:00,60.9,60.94,60.88,60.91,28043.0,50.2953,50.3283,50.2788,50.3036,28043.0
2017-11-14 13:50:00,60.92,60.94,60.88,60.91,40717.0,50.3118,50.3283,50.2788,50.3036,40717.0
2017-11-14 14:00:00,60.9,60.96,60.87,60.95,57718.0,50.2953,50.3449,50.2705,50.3366,57718.0
2017-11-14 14:10:00,60.95,61.0,60.94,61.0,35956.0,50.3366,50.3779,50.3283,50.3779,35956.0
2017-11-14 14:20:00,61.0,61.02,60.95,60.97,40569.0,50.3779,50.3944,50.3366,50.3531,40569.0
2017-11-14 14:30:00,60.97,61.01,60.88,60.89,55321.0,50.3531,50.3862,50.2788,50.287,55321.0
2017-11-14 14:40:00,60.89,60.91,60.88,60.88,45132.0,50.287,50.3036,50.2788,50.2788,45132.0
2017-11-14 14:50:00,60.88,60.91,60.86,60.89,42044.0,50.2788,50.3036,50.2623,50.287,42044.0
2017-11-14 15:00:00,60.9,60.91,60.82,60.82,55855.0,50.2953,50.3036,50.2292,50.2292,55855.0
2017-11-14 15:10:00,60.82,60.91,60.82,60.89,53683.0,50.2292,50.3036,50.2292,50.287,53683.0
2017-11-14 15:20:00,60.88,60.9,60.84,60.85,78583.0,50.2788,50.2953,50.2458,50.254,78583.0
2017-11-14 15:30:00,60.86,60.88,60.77,60.78,92955.0,50.2623,50.2788,50.1879,50.1962,92955.0
2017-11-14 15:40:00,60.77,60.85,60.75,60.81,124858.0,50.1879,50.254,50.1714,50.221,124858.0
2017-11-14 15:50:00,60.81,60.85,60.73,60.74,426970.0,50.221,50.254,50.1549,50.1632,426970.0
2017-11-15 09:30:00,60.49,60.7,60.27,60.31,82140.0,49.9567,50.1301,49.775,49.808,82140.0
2017-11-15 09:40:00,60.3,60.4,60.29,60.4,29098.0,49.7998,49.8824,49.7915,49.8824,29098.0
2017-11-15 09:50:00,60.4,60.45,60.34,60.38,29872.0,49.8824,49.9237,49.8328,49.8659,29872.0
2017-11-15 10:00:00,60.37,60.46,60.29,60.45,38817.0,49.8576,49.9319,49.7915,49.9237,38817.0
2017-11-15 10:10:00,60.43,60.43,60.28,60.37,22595.0,49.9071,49.9071,49.7833,49.8576,22595.0
2017-11-15 10:20:00,60.36,60.44,60.33,60.34,37156.0,49.8493,49.9154,49.8246,49.8328,37156.0
2017-11-15 10:30:00,60.35,60.38,60.29,60.34,65363.0,49.8411,49.8659,49.7915,49.8328,65363.0
2017-11-15 10:40:00,60.35,60.37,60.3,60.34,41398.0,49.8411,49.8576,49.7998,49.8328,41398.0
2017-11-15 10:50:00,60.34,60.52,60.33,60.52,25996.0,49.8328,49.9815,49.8246,49.9815,25996.0
2017-11-15 11:00:00,60.53,60.55,60.46,60.51,25515.0,49.9897,50.0063,49.9319,49.9732,25515.0
2017-11-15 11:10:00,60.52,60.52,60.43,60.45,40677.0,49.9815,49.9815,49.9071,49.9237,40677.0
2017-11-15 11:20:00,60.45,60.46,60.37,60.4,72806.0,49.9237,49.9319,49.8576,49.8824,72806.0
2017-11-15 11:30:00,60.4,60.43,60.38,60.41,63930.0,49.8824,49.9071,49.8659,49.8906,63930.0
2017-11-15 11:40:00,60.43,60.55,60.42,60.55,23592.0,49.9071,50.0063,49.8989,50.0063,23592.0
2017-11-15 11:50:00,60.57,60.65,60.57,60.61,22411.0,50.0228,50.0888,50.0228,50.0558,22411.0
2017-11-15 12:00:00,60.61,60.61,60.52,60.56,29201.0,50.0558,50.0558,49.9815,50.0145,29201.0
2017-11-15 12:10:00,60.57,60.59,60.54,60.55,28859.0,50.0228,50.0393,49.998,50.0063,28859.0
2017-11-15 12:20:00,60.55,60.55,60.45,60.45,45683.0,50.0063,50.0063,49.9237,49.9237,45683.0
2017-11-15 12:30:00,60.45,60.47,60.4,60.42,38168.0,49.9237,49.9402,49.8824,49.8989,38168.0
2017-11-15 12:40:00,60.41,60.41,60.25,60.27,72724.0,49.8906,49.8906,49.7585,49.775,72724.0
2017-11-15 12:50:00,60.26,60.27,60.17,60.2,56580.0,49.7668,49.775,49.6924,49.7172,56580.0
2017-11-15 13:00:00,60.21,60.23,60.17,60.21,48240.0,49.7255,49.742,49.6924,49.7255,48240.0
2017-11-15 13:10:00,60.22,60.33,60.21,60.31,37308.0,49.7337,49.8246,49.7255,49.808,37308.0
2017-11-15 13:20:00,60.32,60.32,60.19,60.2,36993.0,49.8163,49.8163,49.7089,49.7172,36993.0
2017-11-15 13:30:00,60.21,60.22,60.12,60.12,79649.0,49.7255,49.7337,49.6511,49.6511,79649.0
2017-11-15 13:40:00,60.13,60.15,60.05,60.15,50211.0,49.6594,49.6759,49.5933,49.6759,50211.0
2017-11-15 13:50:00,60.17,60.17,60.05,60.06,34482.0,49.6924,49.6924,49.5933,49.6016,34482.0
2017-11-15 14:00:00,60.06,60.07,59.9,60.02,123308.0,49.6016,49.6098,49.4694,49.5685,123308.0
2017-11-15 14:10:00,60.02,60.1,60.01,60.04,74268.0,49.5685,49.6346,49.5603,49.5851,74268.0
2017-11-15 14:20:00,60.06,60.06,59.96,59.98,104884.0,49.6016,49.6016,49.519,49.5355,104884.0
2017-11-15 14:30:00,59.98,60.02,59.94,59.96,62661.0,49.5355,49.5685,49.5025,49.519,62661.0
2017-11-15 14:40:00,59.97,60.13,59.97,60.08,173181.0,49.5272,49.6594,49.5272,49.6181,173181.0
2017-11-15 14:50:00,60.09,60.09,59.96,59.97,57435.0,49.6264,49.6264,49.519,49.5272,57435.0
2017-11-15 15:00:00,59.97,59.97,59.94,59.96,79419.0,49.5272,49.5272,49.5025,49.519,79419.0
2017-11-15 15:10:00,59.96,60.01,59.85,59.85,181755.0,49.519,49.5603,49.4281,49.4281,181755.0
2017-11-15 15:20:00,59.85,59.85,59.59,59.61,287621.0,49.4281,49.4281,49.2134,49.2299,287621.0
2017-11-15 15:30:00,59.61,59.9,59.6,59.8,330562.0,49.2299,49.4694,49.2217,49.3869,330562.0
2017-11-15 15:40:00,59.79,59.81,59.67,59.77,266162.0,49.3786,49.3951,49.2795,49.3621,266162.0
2017-11-15 15:50:00,59.76,59.77,59.49,59.6,756191.0,49.3538,49.3621,49.1308,49.2217,756191.0
2017-11-16 09:30:00,58.05,58.37,57.47,58.13,1044294.0,48.3355,48.602,47.8526,48.4022,1044294.0
2017-11-16 09:40:00,58.12,58.53,57.92,58.44,538481.0,48.3938,48.7352,48.2273,48.6603,538481.0
2017-11-16 09:50:00,58.47,58.86,58.42,58.86,396448.0,48.6853,49.01,48.6436,49.01,396448.0
2017-11-16 10:00:00,58.89,59.15,58.85,59.14,268355.0,49.035,49.2515,49.0017,49.2431,268355.0
2017-11-16 10:10:00,59.13,59.42,59.08,59.41,326095.0,49.2348,49.4763,49.1932,49.468,326095.0
2017-11-16 10:20:00,59.42,59.42,59.29,59.35,174372.0,49.4763,49.4763,49.368,49.418,174372.0
2017-11-16 10:30:00,59.36,59.47,59.31,59.41,222585.0,49.4263,49.5179,49.3847,49.468,222585.0
2017-11-16 10:40:00,59.42,59.74,59.41,59.65,159093.0,49.4763,49.7427,49.468,49.6678,159093.0
2017-11-16 10:50:00,59.63,59.63,59.48,59.51,277715.0,49.6511,49.6511,49.5262,49.5512,277715.0
2017-11-16 11:00:00,59.52,59.63,59.43,59.43,141805.0,49.5595,49.6511,49.4846,49.4846,141805.0
2017-11-16 11:10:00,59.43,59.45,58.96,59.1,364178.0,49.4846,49.5013,49.0933,49.2098,364178.0
2017-11-16 11:20:00,59.1,59.31,59.05,59.21,552008.0,49.2098,49.3847,49.1682,49.3014,552008.0
2017-11-16 11:30:00,59.2,59.33,59.16,59.26,177859.0,49.2931,49.4013,49.2598,49.3431,177859.0
2017-11-16 11:40:00,59.25,59.32,59.25,59.26,105881.0,49.3347,49.393,49.3347,49.3431,105881.0
2017-11-16 11:50:00,59.26,59.26,59.02,59.07,182572.0,49.3431,49.3431,49.1432,49.1849,182572.0
2017-11-16 12:00:00,59.06,59.14,59.03,59.07,249533.0,49.1765,49.2431,49.1515,49.1849,249533.0
2017-11-16 12:10:00,59.08,59.39,59.06,59.35,198867.0,49.1932,49.4513,49.1765,49.418,198867.0
2017-11-16 12:20:00,59.36,59.37,59.29,59.32,189712.0,49.4263,49.4346,49.368,49.393,189712.0
2017-11-16 12:30:00,59.32,59.53,59.31,59.53,135764.0,49.393,49.5679,49.3847,49.5679,135764.0
2017-11-16 12:40:00,59.53,59.56,59.45,59.46,73793.0,49.5679,49.5929,49.5013,49.5096,73793.0
2017-11-16 12:50:00,59.46,59.51,59.45,59.47,101615.0,49.5096,49.5512,49.5013,49.5179,101615.0
2017-11-16 13:00:00,59.47,59.54,59.29,59.36,209673.0,49.5179,49.5762,49.368,49.4263,209673.0
2017-11-16 13:10:00,59.36,59.36,59.33,59.34,51424.0,49.4263,49.4263,49.4013,49.4097,51424.0
2017-11-16 13:20:00,59.35,59.36,59.23,59.26,64341.0,49.418,49.4263,49.3181,49.3431,64341.0
2017-11-16 13:30:00,59.25,59.26,59.19,59.19,50297.0,49.3347,49.3431,49.2848,49.2848,50297.0
2017-11-16 13:40:00,59.19,59.26,59.19,59.22,75265.0,49.2848,49.3431,49.2848,49.3098,75265.0
2017-11-16 13:50:00,59.23,59.25,59.18,59.24,41971.0,49.3181,49.3347,49.2764,49.3264,41971.0
2017-11-16 14:00:00,59.25,59.26,59.19,59.23,98342.0,49.3347,49.3431,49.2848,49.3181,98342.0
2017-11-16 14:10:00,59.23,59.24,59.22,59.23,62762.0,49.3181,49.3264,49.3098,49.3181,62762.0
2017-11-16 14:20:00,59.23,59.4,59.23,59.36,95725.0,49.3181,49.4596,49.3181,49.4263,95725.0
2017-11-16 14:30:00,59.36,59.47,59.32,59.47,107988.0,49.4263,49.5179,49.393,49.5179,107988.0
2017-11-16 14:40:00,59.47,59.47,59.32,59.36,72359.0,49.5179,49.5179,49.393,49.4263,72359.0
2017-11-16 14:50:00,59.35,59.36,59.32,59.36,185829.0,49.418,49.4263,49.393,49.4263,185829.0
2017-11-16 15:00:00,59.36,59.36,59.22,59.23,238499.0,49.4263,49.4263,49.3098,49.3181,238499.0
2017-11-16 15:10:00,59.23,59.33,59.23,59.29,101127.0,49.3181,49.4013,49.3181,49.368,101127.0
2017-11-16 15:20:00,59.3,59.3,59.24,59.25,169453.0,49.3764,49.3764,49.3264,49.3347,169453.0
2017-11-16 15:30:00,59.26,59.26,59.21,59.22,276793.0,49.3431,49.3431,49.3014,49.3098,276793.0
2017-11-16 15:40:00,59.21,59.22,59.07,59.14,304531.0,49.3014,49.3098,49.1849,49.2431,304531.0
2017-11-16 15:50:00,59.14,59.14,58.94,59.02,786498.0,49.2431,49.2431,49.0766,49.1432,786498.0
2017-11-17 09:30:00,58.86,59.22,58.69,59.11,292178.0,49.01,49.3098,48.8684,49.2182,292178.0
2017-11-17 09:40:00,59.13,59.55,58.99,59.48,180914.0,49.2348,49.5845,49.1182,49.5262,180914.0
2017-11-17 09:50:00,59.52,59.54,59.2,59.25,91670.0,49.5595,49.5762,49.2931,49.3347,91670.0
2017-11-17 10:00:00,59.25,59.45,59.13,59.38,203797.0,49.3347,49.5013,49.2348,49.443,203797.0
2017-11-17 10:10:00,59.39,59.61,59.38,59.61,164564.0,49.4513,49.6345,49.443,49.6345,164564.0
2017-11-17 10:20:00,59.62,59.85,59.6,59.82,169811.0,49.6428,49.8343,49.6262,49.8093,169811.0
2017-11-17 10:30:00,59.82,59.89,59.67,59.89,163364.0,49.8093,49.8676,49.6844,49.8676,163364.0
2017-11-17 10:40:00,59.89,60.02,59.85,59.96,194656.0,49.8676,49.9759,49.8343,49.9259,194656.0
2017-11-17 10:50:00,59.96,60.1,59.95,60.05,217993.0,49.9259,50.0425,49.9176,50.0009,217993.0
2017-11-17 11:00:00,60.05,60.08,59.92,59.92,119374.0,50.0009,50.0258,49.8926,49.8926,119374.0
2017-11-17 11:10:00,59.93,59.95,59.82,59.95,59034.0,49.9009,49.9176,49.8093,49.9176,59034.0
2017-11-17 11:20:00,59.95,60.0,59.89,59.97,69828.0,49.9176,49.9592,49.8676,49.9342,69828.0
2017-11-17 11:30:00,59.95,59.97,59.82,59.85,78370.0,49.9176,49.9342,49.8093,49.8343,78370.0
2017-11-17 11:40:00,59.86,59.9,59.8,59.85,43460.0,49.8426,49.876,49.7927,49.8343,43460.0
2017-11-17 11:50:00,59.85,59.9,59.78,59.9,105574.0,49.8343,49.876,49.776,49.876,105574.0
2017-11-17 12:00:00,59.89,59.96,59.8,59.95,81741.0,49.8676,49.9259,49.7927,49.9176,81741.0
2017-11-17 12:10:00,59.94,59.94,59.86,59.87,42144.0,49.9093,49.9093,49.8426,49.851,42144.0
2017-11-17 12:20:00,59.86,59.97,59.81,59.97,79018.0,49.8426,49.9342,49.801,49.9342,79018.0
2017-11-17 12:30:00,59.96,60.12,59.86,60.11,114103.0,49.9259,50.0591,49.8426,50.0508,114103.0
2017-11-17 12:40:00,60.1,60.24,60.08,60.1,80458.0,50.0425,50.1591,50.0258,50.0425,80458.0
2017-11-17 12:50:00,60.09,60.13,60.04,60.13,35853.0,50.0342,50.0675,49.9925,50.0675,35853.0
2017-11-17 13:00:00,60.13,60.14,60.05,60.05,46768.0,50.0675,50.0758,50.0009,50.0009,46768.0
2017-11-17 13:10:00,60.05,60.17,60.05,60.16,52491.0,50.0009,50.1008,50.0009,50.0924,52491.0
2017-11-17 13:20:00,60.15,60.15,60.09,60.13,29876.0,50.0841,50.0841,50.0342,50.0675,29876.0
2017-11-17 13:30:00,60.13,60.21,60.13,60.19,67176.0,50.0675,50.1341,50.0675,50.1174,67176.0
2017-11-17 13:40:00,60.19,60.24,60.15,60.19,126629.0,50.1174,50.1591,50.0841,50.1174,126629.0
2017-11-17 13:50:00,60.18,60.2,60.13,60.18,33986.0,50.1091,50.1258,50.0675,50.1091,33986.0
2017-11-17 14:00:00,60.18,60.19,60.04,60.04,36642.0,50.1091,50.1174,49.9925,49.9925,36642.0
2017-11-17 14:10:00,60.05,60.11,60.02,60.1,48772.0,50.0009,50.0508,49.9759,50.0425,48772.0
2017-11-17 14:20:00,60.1,60.18,60.1,60.16,60939.0,50.0425,50.1091,50.0425,50.0924,60939.0
2017-11-17 14:30:00,60.17,60.17,59.92,59.97,86887.0,50.1008,50.1008,49.8926,49.9342,86887.0
2017-11-17 14:40:00,59.96,60.03,59.9,59.91,175109.0,49.9259,49.9842,49.876,49.8843,175109.0
2017-11-17 14:50:00,59.9,60.02,59.9,59.97,67017.0,49.876,49.9759,49.876,49.9342,67017.0
2017-11-17 15:00:00,59.97,59.97,59.88,59.88,61042.0,49.9342,49.9342,49.8593,49.8593,61042.0
2017-11-17 15:10:00,59.89,59.95,59.88,59.92,61758.0,49.8676,49.9176,49.8593,49.8926,61758.0
2017-11-17 15:20:00,59.92,59.99,59.91,59.95,81271.0,49.8926,49.9509,49.8843,49.9176,81271.0
2017-11-17 15:30:00,59.95,59.96,59.89,59.94,83446.0,49.9176,49.9259,49.8676,49.9093,83446.0
2017-11-17 15:40:00,59.94,59.94,59.83,59.86,267641.0,49.9093,49.9093,49.8177,49.8426,267641.0
2017-11-17 15:50:00,59.87,59.93,59.81,59.84,439028.0,49.851,49.9009,49.801,49.826,439028.0
2017-11-20 09:30:00,59.87,60.04,59.62,59.89,57924.0,49.851,49.9925,49.6428,49.8676,57924.0
2017-11-20 09:40:00,59.9,59.94,59.84,59.84,37670.0,49.876,49.9093,49.826,49.826,37670.0
2017-11-20 09:50:00,59.83,60.09,59.74,60.08,150619.0,49.8177,50.0342,49.7427,50.0258,150619.0
2017-11-20 10:00:00,60.06,60.08,59.74,60.07,148018.0,50.0092,50.0258,49.7427,50.0175,148018.0
2017-11-20 10:10:00,60.06,60.16,59.97,59.98,155376.0,50.0092,50.0924,49.9342,49.9426,155376.0
2017-11-20 10:20:00,59.99,60.17,59.97,60.09,67616.0,49.9509,50.1008,49.9342,50.0342,67616.0
2017-11-20 10:30:00,60.11,60.23,60.05,60.22,55548.0,50.0508,50.1507,50.0009,50.1424,55548.0
2017-11-20 10:40:00,60.22,60.26,60.08,60.13,59439.0,50.1424,50.1757,50.0258,50.0675,59439.0
2017-11-20 10:50:00,60.13,60.21,60.12,60.19,46670.0,50.0675,50.1341,50.0591,50.1174,46670.0
2017-11-20 11:00:00,60.19,60.21,60.11,60.19,77091.0,50.1174,50.1341,50.0508,50.1174,77091.0
2017-11-20 11:10:00,60.2,60.31,60.12,60.31,106104.0,50.1258,50.2173,50.0591,50.2173,106104.0
2017-11-20 11:20:00,60.31,60.38,60.22,60.3,167960.0,50.2173,50.2756,50.1424,50.209,167960.0
2017-11-20 11:30:00,60.3,60.4,60.3,60.37,58223.0,50.209,50.2923,50.209,50.2673,58223.0
2017-11-20 11:40:00,60.38,60.44,60.34,60.4,46928.0,50.2756,50.3256,50.2423,50.2923,46928.0
2017-11-20 11:50:00,60.4,60.41,60.34,60.36,37708.0,50.2923,50.3006,50.2423,50.259,37708.0
2017-11-20 12:00:00,60.36,60.4,60.32,60.37,53209.0,50.259,50.2923,50.2257,50.2673,53209.0
2017-11-20 12:10:00,60.37,60.43,60.31,60.35,43527.0,50.2673,50.3173,50.2173,50.2507,43527.0
2017-11-20 12:20:00,60.34,60.36,60.27,60.29,49031.0,50.2423,50.259,50.184,50.2007,49031.0
2017-11-20 12:30:00,60.3,60.31,60.2,60.22,51395.0,50.209,50.2173,50.1258,50.1424,51395.0
2017-11-20 12:40:00,60.22,60.25,60.17,60.21,48104.0,50.1424,50.1674,50.1008,50.1341,48104.0
2017-11-20 12:50:00,60.2,60.26,60.18,60.2,58124.0,50.1258,50.1757,50.1091,50.1258,58124.0
2017-11-20 13:00:00,60.21,60.22,60.12,60.2,44290.0,50.1341,50.1424,50.0591,50.1258,44290.0
2017-11-20 13:10:00,60.21,60.24,60.17,60.23,29943.0,50.1341,50.1591,50.1008,50.1507,29943.0
2017-11-20 13:20:00,60.23,60.27,60.21,60.26,36784.0,50.1507,50.184,50.1341,50.1757,36784.0
2017-11-20 13:30:00,60.26,60.27,60.17,60.21,29376.0,50.1757,50.184,50.1008,50.1341,29376.0
2017-11-20 13:40:00,60.22,60.26,60.21,60.25,31030.0,50.1424,50.1757,50.1341,50.1674,31030.0
2017-11-20 13:50:00,60.25,60.27,60.16,60.21,50747.0,50.1674,50.184,50.0924,50.1341,50747.0
2017-11-20 14:00:00,60.22,60.26,60.17,60.2,65761.0,50.1424,50.1757,50.1008,50.1258,65761.0
2017-11-20 14:10:00,60.2,60.25,60.17,60.18,57359.0,50.1258,50.1674,50.1008,50.1091,57359.0
2017-11-20 14:20:00,60.19,60.25,60.19,60.24,37277.0,50.1174,50.1674,50.1174,50.1591,37277.0
2017-11-20 14:30:00,60.25,60.26,60.21,60.26,40668.0,50.1674,50.1757,50.1341,50.1757,40668.0
2017-11-20 14:40:00,60.26,60.29,60.21,60.23,69876.0,50.1757,50.2007,50.1341,50.1507,69876.0
2017-11-20 14:50:00,60.23,60.3,60.22,60.29,59658.0,50.1507,50.209,50.1424,50.2007,59658.0
2017-11-20 15:00:00,60.29,60.3,60.21,60.26,75693.0,50.2007,50.209,50.1341,50.1757,75693.0
2017-11-20 15:10:00,60.27,60.28,60.2,60.25,65963.0,50.184,50.1924,50.1258,50.1674,65963.0
2017-11-20 15:20:00,60.25,60.28,60.17,60.22,62260.0,50.1674,50.1924,50.1008,50.1424,62260.0
2017-11-20 15:30:00,60.23,60.26,60.2,60.26,110357.0,50.1507,50.1757,50.1258,50.1757,110357.0
2017-11-20 15:40:00,60.26,60.32,60.21,60.27,202210.0,50.1757,50.2257,50.1341,50.184,202210.0
2017-11-20 15:50:00,60.26,60.3,60.18,60.27,458878.0,50.1757,50.209,50.1091,50.184,458878.0
2017-11-21 09:30:00,60.34,60.59,60.23,60.54,113279.0,50.2423,50.4505,50.1507,50.4089,113279.0
2017-11-21 09:40:00,60.55,60.69,60.43,60.5,58299.0,50.4172,50.5338,50.3173,50.3755,58299.0
2017-11-21 09:50:00,60.49,60.52,60.24,60.25,53976.0,50.3672,50.3922,50.1591,50.1674,53976.0
2017-11-21 10:00:00,60.27,60.36,60.19,60.34,37440.0,50.184,50.259,50.1174,50.2423,37440.0
2017-11-21 10:10:00,60.35,60.37,60.16,60.17,52267.0,50.2507,50.2673,50.0924,50.1008,52267.0
2017-11-21 10:20:00,60.17,60.18,60.12,60.15,57532.0,50.1008,50.1091,50.0591,50.0841,57532.0
2017-11-21 10:30:00,60.17,60.17,60.07,60.13,76792.0,50.1008,50.1008,50.0175,50.0675,76792.0
2017-11-21 10:40:00,60.13,60.18,60.09,60.13,74418.0,50.0675,50.1091,50.0342,50.0675,74418.0
2017-11-21 10:50:00,60.12,60.26,60.11,60.24,93319.0,50.0591,50.1757,50.0508,50.1591,93319.0
2017-11-21 11:00:00,60.25,60.25,60.01,60.06,74885.0,50.1674,50.1674,49.9675,50.0092,74885.0
2017-11-21 11:10:00,60.06,60.13,60.05,60.08,47665.0,50.0092,50.0675,50.0009,50.0258,47665.0
2017-11-21 11:20:00,60.09,60.22,60.09,60.21,51140.0,50.0342,50.1424,50.0342,50.1341,51140.0
2017-11-21 11:30:00,60.21,60.27,60.16,60.26,69707.0,50.1341,50.184,50.0924,50.1757,69707.0
2017-11-21 11:40:00,60.26,60.31,60.2,60.3,94676.0,50.1757,50.2173,50.1258,50.209,94676.0
2017-11-21 11:50:00,60.3,60.48,60.29,60.45,65670.0,50.209,50.3589,50.2007,50.3339,65670.0
2017-11-21 12:00:00,60.46,60.48,60.41,60.46,73979.0,50.3422,50.3589,50.3006,50.3422,73979.0
2017-11-21 12:10:00,60.47,60.52,60.43,60.46,55378.0,50.3506,50.3922,50.3173,50.3422,55378.0
2017-11-21 12:20:00,60.47,60.47,60.31,60.35,75320.0,50.3506,50.3506,50.2173,50.2507,75320.0
2017-11-21 12:30:00,60.35,60.39,60.31,60.34,33955.0,50.2507,50.284,50.2173,50.2423,33955.0
2017-11-21 12:40:00,60.34,60.41,60.33,60.36,32210.0,50.2423,50.3006,50.234,50.259,32210.0
2017-11-21 12:50:00,60.35,60.43,60.34,60.39,39272.0,50.2507,50.3173,50.2423,50.284,39272.0
2017-11-21 13:00:00,60.38,60.42,60.36,60.4,29253.0,50.2756,50.3089,50.259,50.2923,29253.0
2017-11-21 13:10:00,60.41,60.41,60.34,60.38,29910.0,50.3006,50.3006,50.2423,50.2756,29910.0
2017-11-21 13:20:00,60.39,60.4,60.35,60.38,31245.0,50.284,50.2923,50.2507,50.2756,31245.0
2017-11-21 13:30:00,60.38,60.43,60.38,60.42,38661.0,50.2756,50.3173,50.2756,50.3089,38661.0
2017-11-21 13:40:00,60.43,60.43,60.38,60.39,37376.0,50.3173,50.3173,50.2756,50.284,37376.0
2017-11-21 13:50:00,60.4,60.45,60.34,60.36,51725.0,50.2923,50.3339,50.2423,50.259,51725.0
2017-11-21 14:00:00,60.36,60.42,60.34,60.4,55638.0,50.259,50.3089,50.2423,50.2923,55638.0
2017-11-21 14:10:00,60.4,60.42,60.34,60.38,53433.0,50.2923,50.3089,50.2423,50.2756,53433.0
2017-11-21 14:20:00,60.38,60.41,60.36,60.38,51623.0,50.2756,50.3006,50.259,50.2756,51623.0
2017-11-21 14:30:00,60.38,60.42,60.36,60.36,57232.0,50.2756,50.3089,50.259,50.259,57232.0
2017-11-21 14:40:00,60.37,60.39,60.35,60.35,52121.0,50.2673,50.284,50.2507,50.2507,52121.0
2017-11-21 14:50:00,60.35,60.38,60.34,60.37,42112.0,50.2507,50.2756,50.2423,50.2673,42112.0
2017-11-21 15:00:00,60.37,60.38,60.34,60.36,57112.0,50.2673,50.2756,50.2423,50.259,57112.0
2017-11-21 15:10:00,60.37,60.44,60.36,60.43,69880.0,50.2673,50.3256,50.259,50.3173,69880.0
2017-11-21 15:20:00,60.43,60.49,60.42,60.47,69369.0,50.3173,50.3672,50.3089,50.3506,69369.0
2017-11-21 15:30:00,60.47,60.53,60.44,60.47,133019.0,50.3506,50.4005,50.3256,50.3506,133019.0
2017-11-21 15:40:00,60.47,60.53,60.36,60.36,150211.0,50.3506,50.4005,50.259,50.259,150211.0
2017-11-21 15:50:00,60.37,60.39,60.32,60.36,245060.0,50.2673,50.284,50.2257,50.259,245060.0
2017-11-22 09:30:00,60.76,61.64,60.72,61.51,277885.0,50.592,51.3248,50.5587,51.2165,277885.0
2017-11-22 09:40:00,61.51,61.8,61.51,61.69,187473.0,51.2165,51.458,51.2165,51.3664,187473.0
2017-11-22 09:50:00,61.68,61.82,61.6,61.81,172632.0,51.3581,51.4747,51.2915,51.4663,172632.0
2017-11-22 10:00:00,61.81,62.0,61.69,61.96,213856.0,51.4663,51.6245,51.3664,51.5912,213856.0
2017-11-22 10:10:00,61.95,62.07,61.81,62.04,254881.0,51.5829,51.6828,51.4663,51.6578,254881.0
2017-11-22 10:20:00,62.04,62.04,61.68,61.69,266017.0,51.6578,51.6578,51.3581,51.3664,266017.0
2017-11-22 10:30:00,61.68,61.98,61.66,61.96,132950.0,51.3581,51.6079,51.3414,51.5912,132950.0
2017-11-22 10:40:00,61.96,62.02,61.84,61.99,156699.0,51.5912,51.6412,51.4913,51.6162,156699.0
2017-11-22 10:50:00,61.98,61.99,61.74,61.78,132307.0,51.6079,51.6162,51.408,51.4413,132307.0
2017-11-22 11:00:00,61.79,61.83,61.72,61.72,107799.0,51.4497,51.483,51.3914,51.3914,107799.0
2017-11-22 11:10:00,61.72,61.79,61.69,61.74,119787.0,51.3914,51.4497,51.3664,51.408,119787.0
2017-11-22 11:20:00,61.75,61.75,61.67,61.68,90860.0,51.4164,51.4164,51.3498,51.3581,90860.0
2017-11-22 11:30:00,61.68,61.83,61.68,61.75,88813.0,51.3581,51.483,51.3581,51.4164,88813.0
2017-11-22 11:40:00,61.75,61.8,61.69,61.73,76912.0,51.4164,51.458,51.3664,51.3997,76912.0
2017-11-22 11:50:00,61.73,61.81,61.67,61.68,84434.0,51.3997,51.4663,51.3498,51.3581,84434.0
2017-11-22 12:00:00,61.68,61.75,61.66,61.72,62944.0,51.3581,51.4164,51.3414,51.3914,62944.0
2017-11-22 12:10:00,61.71,61.78,61.69,61.72,64634.0,51.3831,51.4413,51.3664,51.3914,64634.0
2017-11-22 12:20:00,61.72,61.82,61.71,61.73,127092.0,51.3914,51.4747,51.3831,51.3997,127092.0
2017-11-22 12:30:00,61.73,61.86,61.71,61.85,121807.0,51.3997,51.508,51.3831,51.4996,121807.0
2017-11-22 12:40:00,61.85,61.87,61.78,61.78,66192.0,51.4996,51.5163,51.4413,51.4413,66192.0
2017-11-22 12:50:00,61.78,61.94,61.77,61.93,75315.0,51.4413,51.5746,51.433,51.5662,75315.0
2017-11-22 13:00:00,61.93,61.95,61.88,61.9,58157.0,51.5662,51.5829,51.5246,51.5413,58157.0
2017-11-22 13:10:00,61.9,61.95,61.87,61.88,56792.0,51.5413,51.5829,51.5163,51.5246,56792.0
2017-11-22 13:20:00,61.88,61.91,61.81,61.9,91249.0,51.5246,51.5496,51.4663,51.5413,91249.0
2017-11-22 13:30:00,61.89,61.94,61.87,61.92,63581.0,51.5329,51.5746,51.5163,51.5579,63581.0
2017-11-22 13:40:00,61.93,62.01,61.9,61.98,83731.0,51.5662,51.6329,51.5413,51.6079,83731.0
2017-11-22 13:50:00,61.98,62.05,61.93,62.05,74206.0,51.6079,51.6662,51.5662,51.6662,74206.0
2017-11-22 14:00:00,62.05,62.08,62.0,62.01,94258.0,51.6662,51.6911,51.6245,51.6329,94258.0
2017-11-22 14:10:00,62.02,62.07,61.87,61.87,93421.0,51.6412,51.6828,51.5163,51.5163,93421.0
2017-11-22 14:20:00,61.87,61.95,61.86,61.95,94617.0,51.5163,51.5829,51.508,51.5829,94617.0
2017-11-22 14:30:00,61.95,62.08,61.94,62.05,73078.0,51.5829,51.6911,51.5746,51.6662,73078.0
2017-11-22 14:40:00,62.04,62.08,61.94,61.98,79376.0,51.6578,51.6911,51.5746,51.6079,79376.0
2017-11-22 14:50:00,61.98,62.02,61.91,61.93,73709.0,51.6079,51.6412,51.5496,51.5662,73709.0
2017-11-22 15:00:00,61.93,61.96,61.87,61.95,103956.0,51.5662,51.5912,51.5163,51.5829,103956.0
2017-11-22 15:10:00,61.95,62.02,61.91,61.96,79384.0,51.5829,51.6412,51.5496,51.5912,79384.0
2017-11-22 15:20:00,61.95,62.0,61.9,61.98,116026.0,51.5829,51.6245,51.5413,51.6079,116026.0
2017-11-22 15:30:00,61.98,62.05,61.94,61.98,177858.0,51.6079,51.6662,51.5746,51.6079,177858.0
2017-11-22 15:40:00,61.98,62.04,61.95,61.95,222242.0,51.6079,51.6578,51.5829,51.5829,222242.0
2017-11-22 15:50:00,61.94,61.95,61.71,61.88,611576.0,51.5746,51.5829,51.3831,51.5246,611576.0
2017-11-24 09:30:00,61.98,62.1,61.88,61.93,100570.0,51.6079,51.7078,51.5246,51.5662,100570.0
2017-11-24 09:40:00,61.93,62.09,61.86,62.04,124943.0,51.5662,51.6995,51.508,51.6578,124943.0
2017-11-24 09:50:00,62.05,62.11,61.99,62.07,98129.0,51.6662,51.7161,51.6162,51.6828,98129.0
2017-11-24 10:00:00,62.08,62.12,61.99,62.0,97657.0,51.6911,51.7244,51.6162,51.6245,97657.0
2017-11-24 10:10:00,62.0,62.11,61.98,62.01,91356.0,51.6245,51.7161,51.6079,51.6329,91356.0
2017-11-24 10:20:00,62.02,62.08,61.82,61.86,64050.0,51.6412,51.6911,51.4747,51.508,64050.0
2017-11-24 10:30:00,61.86,61.89,61.84,61.88,62210.0,51.508,51.5329,51.4913,51.5246,62210.0
2017-11-24 10:40:00,61.88,61.9,61.84,61.84,53031.0,51.5246,51.5413,51.4913,51.4913,53031.0
2017-11-24 10:50:00,61.85,61.9,61.84,61.87,52866.0,51.4996,51.5413,51.4913,51.5163,52866.0
2017-11-24 11:00:00,61.86,61.91,61.84,61.86,42889.0,51.508,51.5496,51.4913,51.508,42889.0
2017-11-24 11:10:00,61.86,61.87,61.63,61.73,81821.0,51.508,51.5163,51.3164,51.3997,81821.0
2017-11-24 11:20:00,61.73,61.73,61.68,61.73,58291.0,51.3997,51.3997,51.3581,51.3997,58291.0
2017-11-24 11:30:00,61.73,61.84,61.68,61.8,76310.0,51.3997,51.4913,51.3581,51.458,76310.0
2017-11-24 11:40:00,61.81,61.82,61.72,61.75,83600.0,51.4663,51.4747,51.3914,51.4164,83600.0
2017-11-24 11:50:00,61.76,61.82,61.74,61.77,55492.0,51.4247,51.4747,51.408,51.433,55492.0
2017-11-24 12:00:00,61.77,61.78,61.71,61.71,62181.0,51.433,51.4413,51.3831,51.3831,62181.0
2017-11-24 12:10:00,61.71,61.79,61.69,61.72,46721.0,51.3831,51.4497,51.3664,51.3914,46721.0
2017-11-24 12:20:00,61.71,61.73,61.68,61.71,101577.0,51.3831,51.3997,51.3581,51.3831,101577.0
2017-11-24 12:30:00,61.7,61.73,61.7,61.71,84836.0,51.3747,51.3997,51.3747,51.3831,84836.0
2017-11-24 12:40:00,61.71,61.89,61.66,61.87,218933.0,51.3831,51.5329,51.3414,51.5163,218933.0
2017-11-24 12:50:00,61.87,61.88,61.56,61.62,157943.0,51.5163,51.5246,51.2582,51.3081,157943.0
2017-11-27 09:30:00,61.62,62.05,61.62,61.98,92834.0,51.3081,51.6662,51.3081,51.6079,92834.0
2017-11-27 09:40:00,62.0,62.28,61.96,62.17,100827.0,51.6245,51.8577,51.5912,51.7661,100827.0
2017-11-27 09:50:00,62.17,62.28,62.14,62.19,96521.0,51.7661,51.8577,51.7411,51.7827,96521.0
2017-11-27 10:00:00,62.2,62.2,61.84,61.89,95548.0,51.7911,51.7911,51.4913,51.5329,95548.0
2017-11-27 10:10:00,61.9,61.97,61.85,61.93,51178.0,51.5413,51.5995,51.4996,51.5662,51178.0
2017-11-27 10:20:00,61.93,61.94,61.78,61.87,79252.0,51.5662,51.5746,51.4413,51.5163,79252.0
2017-11-27 10:30:00,61.86,61.92,61.77,61.92,45455.0,51.508,51.5579,51.433,51.5579,45455.0
2017-11-27 10:40:00,61.92,62.05,61.89,62.02,188507.0,51.5579,51.6662,51.5329,51.6412,188507.0
2017-11-27 10:50:00,62.02,62.07,61.93,62.06,47528.0,51.6412,51.6828,51.5662,51.6745,47528.0
2017-11-27 11:00:00,62.07,62.16,62.05,62.05,68205.0,51.6828,51.7578,51.6662,51.6662,68205.0
2017-11-27 11:10:00,62.06,62.07,61.95,61.97,46646.0,51.6745,51.6828,51.5829,51.5995,46646.0
2017-11-27 11:20:00,61.97,62.03,61.9,61.9,68773.0,51.5995,51.6495,51.5413,51.5413,68773.0
2017-11-27 11:30:00,61.9,61.92,61.78,61.82,51631.0,51.5413,51.5579,51.4413,51.4747,51631.0
2017-11-27 11:40:00,61.82,61.85,61.71,61.75,48535.0,51.4747,51.4996,51.3831,51.4164,48535.0
2017-11-27 11:50:00,61.75,61.83,61.75,61.83,39753.0,51.4164,51.483,51.4164,51.483,39753.0
2017-11-27 12:00:00,61.83,61.87,61.75,61.81,53183.0,51.483,51.5163,51.4164,51.4663,53183.0
2017-11-27 12:10:00,61.81,61.83,61.76,61.8,45842.0,51.4663,51.483,51.4247,51.458,45842.0
2017-11-27 12:20:00,61.8,61.81,61.71,61.77,52649.0,51.458,51.4663,51.3831,51.433,52649.0
2017-11-27 12:30:00,61.76,61.77,61.7,61.77,43018.0,51.4247,51.433,51.3747,51.433,43018.0
2017-11-27 12:40:00,61.78,61.78,61.73,61.77,31623.0,51.4413,51.4413,51.3997,51.433,31623.0
2017-11-27 12:50:00,61.77,61.8,61.75,61.79,46316.0,51.433,51.458,51.4164,51.4497,46316.0
2017-11-27 13:00:00,61.79,61.79,61.68,61.73,45707.0,51.4497,51.4497,51.3581,51.3997,45707.0
2017-11-27 13:10:00,61.73,61.77,61.72,61.74,29087.0,51.3997,51.433,51.3914,51.408,29087.0
2017-11-27 13:20:00,61.75,61.77,61.74,61.75,35603.0,51.4164,51.433,51.408,51.4164,35603.0
2017-11-27 13:30:00,61.75,61.78,61.68,61.77,40681.0,51.4164,51.4413,51.3581,51.433,40681.0
2017-11-27 13:40:00,61.78,61.82,61.7,61.74,73644.0,51.4413,51.4747,51.3747,51.408,73644.0
2017-11-27 13:50:00,61.74,61.84,61.74,61.84,37251.0,51.408,51.4913,51.408,51.4913,37251.0
2017-11-27 14:00:00,61.84,61.87,61.79,61.87,51998.0,51.4913,51.5163,51.4497,51.5163,51998.0
2017-11-27 14:10:00,61.87,61.91,61.85,61.85,85536.0,51.5163,51.5496,51.4996,51.4996,85536.0
2017-11-27 14:20:00,61.86,61.96,61.85,61.96,57059.0,51.508,51.5912,51.4996,51.5912,57059.0
2017-11-27 14:30:00,61.95,61.97,61.87,61.95,64801.0,51.5829,51.5995,51.5163,51.5829,64801.0
2017-11-27 14:40:00,61.95,62.0,61.94,61.98,87174.0,51.5829,51.6245,51.5746,51.6079,87174.0
2017-11-27 14:50:00,61.98,61.99,61.92,61.97,66921.0,51.6079,51.6162,51.5579,51.5995,66921.0
2017-11-27 15:00:00,61.98,61.99,61.9,61.98,74041.0,51.6079,51.6162,51.5413,51.6079,74041.0
2017-11-27 15:10:00,61.97,61.98,61.9,61.92,90497.0,51.5995,51.6079,51.5413,51.5579,90497.0
2017-11-27 15:20:00,61.93,62.01,61.93,62.01,88867.0,51.5662,51.6329,51.5662,51.6329,88867.0
2017-11-27 15:30:00,62.01,62.09,61.98,62.06,120088.0,51.6329,51.6995,51.6079,51.6745,120088.0
2017-11-27 15:40:00,62.06,62.08,61.97,61.97,255136.0,51.6745,51.6911,51.5995,51.5995,255136.0
2017-11-27 15:50:00,61.98,61.99,61.88,61.88,303181.0,51.6079,51.6162,51.5246,51.5246,303181.0
2017-11-28 09:30:00,62.62,63.49,62.58,63.34,607898.0,52.1408,52.8652,52.1075,52.7403,607898.0
2017-11-28 09:40:00,63.32,63.4,62.9,62.99,227629.0,52.7236,52.7902,52.3739,52.4489,227629.0
2017-11-28 09:50:00,62.99,63.49,62.92,63.36,521802.0,52.4489,52.8652,52.3906,52.7569,521802.0
2017-11-28 10:00:00,63.38,63.56,63.21,63.39,290397.0,52.7736,52.9235,52.632,52.7819,290397.0
2017-11-28 10:10:00,63.39,63.4,63.27,63.3,107179.0,52.7819,52.7902,52.682,52.707,107179.0
2017-11-28 10:20:00,63.29,63.37,63.29,63.35,67561.0,52.6987,52.7653,52.6987,52.7486,67561.0
2017-11-28 10:30:00,63.35,63.63,63.35,63.62,112265.0,52.7486,52.9818,52.7486,52.9734,112265.0
2017-11-28 10:40:00,63.62,63.65,63.47,63.51,75100.0,52.9734,52.9984,52.8485,52.8818,75100.0
2017-11-28 10:50:00,63.51,63.66,63.48,63.64,81210.0,52.8818,53.0067,52.8569,52.9901,81210.0
2017-11-28 11:00:00,63.64,63.75,63.6,63.71,126532.0,52.9901,53.0817,52.9568,53.0484,126532.0
2017-11-28 11:10:00,63.72,63.73,63.62,63.73,70548.0,53.0567,53.065,52.9734,53.065,70548.0
2017-11-28 11:20:00,63.74,63.76,63.68,63.7,100501.0,53.0733,53.09,53.0234,53.04,100501.0
2017-11-28 11:30:00,63.69,63.85,63.69,63.83,112394.0,53.0317,53.1649,53.0317,53.1483,112394.0
2017-11-28 11:40:00,63.83,63.86,63.75,63.84,87026.0,53.1483,53.1733,53.0817,53.1566,87026.0
2017-11-28 11:50:00,63.84,63.9,63.78,63.89,113881.0,53.1566,53.2066,53.1067,53.1982,113881.0
2017-11-28 12:00:00,63.89,63.89,63.73,63.84,92892.0,53.1982,53.1982,53.065,53.1566,92892.0
2017-11-28 12:10:00,63.86,63.97,63.83,63.96,139239.0,53.1733,53.2649,53.1483,53.2565,139239.0
2017-11-28 12:20:00,63.96,63.96,63.72,63.78,177140.0,53.2565,53.2565,53.0567,53.1067,177140.0
2017-11-28 12:30:00,63.78,63.82,63.7,63.78,76655.0,53.1067,53.14,53.04,53.1067,76655.0
2017-11-28 12:40:00,63.77,63.79,63.74,63.78,43751.0,53.0983,53.115,53.0733,53.1067,43751.0
2017-11-28 12:50:00,63.78,63.88,63.75,63.88,44908.0,53.1067,53.1899,53.0817,53.1899,44908.0
2017-11-28 13:00:00,63.88,63.93,63.84,63.93,57085.0,53.1899,53.2316,53.1566,53.2316,57085.0
2017-11-28 13:10:00,63.92,63.93,63.81,63.81,44741.0,53.2232,53.2316,53.1316,53.1316,44741.0
2017-11-28 13:20:00,63.82,63.85,63.74,63.8,64633.0,53.14,53.1649,53.0733,53.1233,64633.0
2017-11-28 13:30:00,63.8,63.84,63.77,63.82,45566.0,53.1233,53.1566,53.0983,53.14,45566.0
2017-11-28 13:40:00,63.81,63.83,63.75,63.79,53625.0,53.1316,53.1483,53.0817,53.115,53625.0
2017-11-28 13:50:00,63.79,63.81,63.72,63.77,89566.0,53.115,53.1316,53.0567,53.0983,89566.0
2017-11-28 14:00:00,63.76,63.78,63.72,63.78,69747.0,53.09,53.1067,53.0567,53.1067,69747.0
2017-11-28 14:10:00,63.77,63.79,63.74,63.75,69172.0,53.0983,53.115,53.0733,53.0817,69172.0
2017-11-28 14:20:00,63.75,63.89,63.74,63.89,66100.0,53.0817,53.1982,53.0733,53.1982,66100.0
2017-11-28 14:30:00,63.88,63.92,63.82,63.91,75592.0,53.1899,53.2232,53.14,53.2149,75592.0
2017-11-28 14:40:00,63.9,64.0,63.9,63.93,82990.0,53.2066,53.2898,53.2066,53.2316,82990.0
2017-11-28 14:50:00,63.92,64.05,63.92,64.04,107860.0,53.2232,53.3315,53.2232,53.3231,107860.0
2017-11-28 15:00:00,64.04,64.11,64.02,64.09,81995.0,53.3231,53.3814,53.3065,53.3648,81995.0
2017-11-28 15:10:00,64.09,64.17,64.03,64.09,130300.0,53.3648,53.4314,53.3148,53.3648,130300.0
2017-11-28 15:20:00,64.1,64.11,64.05,64.09,125303.0,53.3731,53.3814,53.3315,53.3648,125303.0
2017-11-28 15:30:00,64.09,64.16,64.06,64.06,204803.0,53.3648,53.4231,53.3398,53.3398,204803.0
2017-11-28 15:40:00,64.06,64.15,64.06,64.09,208637.0,53.3398,53.4147,53.3398,53.3648,208637.0
2017-11-28 15:50:00,64.09,64.16,64.09,64.15,466155.0,53.3648,53.4231,53.3648,53.4147,466155.0
2017-11-29 09:30:00,64.06,64.25,64.03,64.21,95263.0,53.3398,53.498,53.3148,53.4647,95263.0
2017-11-29 09:40:00,64.25,64.45,64.21,64.41,49770.0,53.498,53.6645,53.4647,53.6312,49770.0
2017-11-29 09:50:00,64.42,64.48,64.25,64.36,67102.0,53.6396,53.6895,53.498,53.5896,67102.0
2017-11-29 10:00:00,64.38,64.5,64.38,64.41,46756.0,53.6062,53.7062,53.6062,53.6312,46756.0
2017-11-29 10:10:00,64.43,64.52,64.38,64.52,55027.0,53.6479,53.7228,53.6062,53.7228,55027.0
2017-11-29 10:20:00,64.52,64.57,64.31,64.39,88889.0,53.7228,53.7644,53.548,53.6146,88889.0
2017-11-29 10:30:00,64.4,64.5,64.28,64.29,35475.0,53.6229,53.7062,53.523,53.5313,35475.0
2017-11-29 10:40:00,64.31,64.39,64.27,64.39,41489.0,53.548,53.6146,53.5147,53.6146,41489.0
2017-11-29 10:50:00,64.4,64.4,64.19,64.24,45443.0,53.6229,53.6229,53.448,53.4897,45443.0
2017-11-29 11:00:00,64.23,64.3,64.11,64.22,52481.0,53.4813,53.5396,53.3814,53.473,52481.0
2017-11-29 11:10:00,64.22,64.27,64.2,64.26,33118.0,53.473,53.5147,53.4564,53.5063,33118.0
2017-11-29 11:20:00,64.26,64.35,64.23,64.26,101873.0,53.5063,53.5813,53.4813,53.5063,101873.0
2017-11-29 11:30:00,64.24,64.34,64.24,64.27,41319.0,53.4897,53.5729,53.4897,53.5147,41319.0
2017-11-29 11:40:00,64.27,64.29,64.11,64.18,45080.0,53.5147,53.5313,53.3814,53.4397,45080.0
2017-11-29 11:50:00,64.17,64.22,64.17,64.2,52149.0,53.4314,53.473,53.4314,53.4564,52149.0
2017-11-29 12:00:00,64.19,64.24,64.15,64.19,59416.0,53.448,53.4897,53.4147,53.448,59416.0
2017-11-29 12:10:00,64.18,64.22,64.15,64.18,29902.0,53.4397,53.473,53.4147,53.4397,29902.0
2017-11-29 12:20:00,64.19,64.25,64.18,64.21,49036.0,53.448,53.498,53.4397,53.4647,49036.0
2017-11-29 12:30:00,64.2,64.2,63.97,63.97,57482.0,53.4564,53.4564,53.2649,53.2649,57482.0
2017-11-29 12:40:00,63.98,64.03,63.96,63.99,42533.0,53.2732,53.3148,53.2565,53.2815,42533.0
2017-11-29 12:50:00,63.99,64.07,63.97,64.02,50193.0,53.2815,53.3481,53.2649,53.3065,50193.0
2017-11-29 13:00:00,64.03,64.26,64.02,64.24,58326.0,53.3148,53.5063,53.3065,53.4897,58326.0
2017-11-29 13:10:00,64.24,64.27,64.14,64.15,83602.0,53.4897,53.5147,53.4064,53.4147,83602.0
2017-11-29 13:20:00,64.15,64.23,64.14,64.14,61702.0,53.4147,53.4813,53.4064,53.4064,61702.0
2017-11-29 13:30:00,64.14,64.27,64.14,64.25,78094.0,53.4064,53.5147,53.4064,53.498,78094.0
2017-11-29 13:40:00,64.25,64.31,64.2,64.29,73840.0,53.498,53.548,53.4564,53.5313,73840.0
2017-11-29 13:50:00,64.3,64.37,64.26,64.37,64587.0,53.5396,53.5979,53.5063,53.5979,64587.0
2017-11-29 14:00:00,64.36,64.41,64.34,64.34,73649.0,53.5896,53.6312,53.5729,53.5729,73649.0
2017-11-29 14:10:00,64.34,64.37,64.24,64.24,48306.0,53.5729,53.5979,53.4897,53.4897,48306.0
2017-11-29 14:20:00,64.25,64.25,64.15,64.17,91729.0,53.498,53.498,53.4147,53.4314,91729.0
2017-11-29 14:30:00,64.16,64.18,63.98,64.03,72437.0,53.4231,53.4397,53.2732,53.3148,72437.0
2017-11-29 14:40:00,64.03,64.06,64.02,64.06,69347.0,53.3148,53.3398,53.3065,53.3398,69347.0
2017-11-29 14:50:00,64.05,64.05,63.87,63.88,79960.0,53.3315,53.3315,53.1816,53.1899,79960.0
2017-11-29 15:00:00,63.87,63.91,63.82,63.85,59357.0,53.1816,53.2149,53.14,53.1649,59357.0
2017-11-29 15:10:00,63.85,63.88,63.82,63.84,54276.0,53.1649,53.1899,53.14,53.1566,54276.0
2017-11-29 15:20:00,63.84,63.94,63.82,63.93,70752.0,53.1566,53.2399,53.14,53.2316,70752.0
2017-11-29 15:30:00,63.94,63.95,63.85,63.85,100870.0,53.2399,53.2482,53.1649,53.1649,100870.0
2017-11-29 15:40:00,63.85,63.89,63.81,63.88,121553.0,53.1649,53.1982,53.1316,53.1899,121553.0
2017-11-29 15:50:00,63.87,64.0,63.83,63.89,357954.0,53.1816,53.2898,53.1483,53.1982,357954.0
2017-11-30 09:30:00,64.18,64.49,64.18,64.34,54588.0,53.4397,53.6978,53.4397,53.5729,54588.0
2017-11-30 09:40:00,64.33,64.48,64.3,64.31,55521.0,53.5646,53.6895,53.5396,53.548,55521.0
2017-11-30 09:50:00,64.3,64.3,64.11,64.27,197029.0,53.5396,53.5396,53.3814,53.5147,197029.0
2017-11-30 10:00:00,64.26,64.37,64.24,64.27,136983.0,53.5063,53.5979,53.4897,53.5147,136983.0
2017-11-30 10:10:00,64.27,64.31,64.16,64.28,176343.0,53.5147,53.548,53.4231,53.523,176343.0
2017-11-30 10:20:00,64.29,64.4,64.26,64.34,36936.0,53.5313,53.6229,53.5063,53.5729,36936.0
2017-11-30 10:30:00,64.33,64.34,64.04,64.07,80292.0,53.5646,53.5729,53.3231,53.3481,80292.0
2017-11-30 10:40:00,64.07,64.17,64.05,64.16,28539.0,53.3481,53.4314,53.3315,53.4231,28539.0
2017-11-30 10:50:00,64.19,64.44,64.15,64.39,60631.0,53.448,53.6562,53.4147,53.6146,60631.0
2017-11-30 11:00:00,64.39,64.47,64.38,64.44,86107.0,53.6146,53.6812,53.6062,53.6562,86107.0
2017-11-30 11:10:00,64.44,64.48,64.39,64.41,66878.0,53.6562,53.6895,53.6146,53.6312,66878.0
2017-11-30 11:20:00,64.41,64.41,64.32,64.33,41033.0,53.6312,53.6312,53.5563,53.5646,41033.0
2017-11-30 11:30:00,64.33,64.34,64.14,64.33,127754.0,53.5646,53.5729,53.4064,53.5646,127754.0
2017-11-30 11:40:00,64.33,64.55,64.25,64.54,162774.0,53.5646,53.7478,53.498,53.7395,162774.0
2017-11-30 11:50:00,64.54,64.58,64.46,64.49,34051.0,53.7395,53.7728,53.6729,53.6978,34051.0
2017-11-30 12:00:00,64.49,64.59,64.48,64.59,33093.0,53.6978,53.7811,53.6895,53.7811,33093.0
2017-11-30 12:10:00,64.59,64.73,64.58,64.72,50273.0,53.7811,53.8977,53.7728,53.8893,50273.0
2017-11-30 12:20:00,64.72,64.79,64.72,64.77,68373.0,53.8893,53.9476,53.8893,53.931,68373.0
2017-11-30 12:30:00,64.77,64.94,64.77,64.94,67297.0,53.931,54.0725,53.931,54.0725,67297.0
2017-11-30 12:40:00,64.95,65.06,64.91,65.0,139228.0,54.0809,54.1724,54.0476,54.1225,139228.0
2017-11-30 12:50:00,64.99,65.0,64.9,64.94,54563.0,54.1142,54.1225,54.0392,54.0725,54563.0
2017-11-30 13:00:00,64.94,65.01,64.89,64.92,56327.0,54.0725,54.1308,54.0309,54.0559,56327.0
2017-11-30 13:10:00,64.92,64.96,64.89,64.92,50188.0,54.0559,54.0892,54.0309,54.0559,50188.0
2017-11-30 13:20:00,64.91,64.92,64.84,64.88,38122.0,54.0476,54.0559,53.9893,54.0226,38122.0
2017-11-30 13:30:00,64.88,64.91,64.81,64.81,27515.0,54.0226,54.0476,53.9643,53.9643,27515.0
2017-11-30 13:40:00,64.81,64.84,64.74,64.78,36231.0,53.9643,53.9893,53.906,53.9393,36231.0
2017-11-30 13:50:00,64.78,64.79,64.69,64.74,32952.0,53.9393,53.9476,53.8644,53.906,32952.0
2017-11-30 14:00:00,64.74,64.81,64.73,64.75,43894.0,53.906,53.9643,53.8977,53.9143,43894.0
2017-11-30 14:10:00,64.76,64.87,64.75,64.85,46414.0,53.9227,54.0142,53.9143,53.9976,46414.0
2017-11-30 14:20:00,64.86,64.91,64.81,64.91,53749.0,54.0059,54.0476,53.9643,54.0476,53749.0
2017-11-30 14:30:00,64.9,64.9,64.78,64.87,52408.0,54.0392,54.0392,53.9393,54.0142,52408.0
2017-11-30 14:40:00,64.87,64.9,64.86,64.87,55937.0,54.0142,54.0392,54.0059,54.0142,55937.0
2017-11-30 14:50:00,64.87,64.88,64.81,64.84,50346.0,54.0142,54.0226,53.9643,53.9893,50346.0
2017-11-30 15:00:00,64.84,64.84,64.52,64.55,133243.0,53.9893,53.9893,53.7228,53.7478,133243.0
2017-11-30 15:10:00,64.55,64.75,64.55,64.72,114963.0,53.7478,53.9143,53.7478,53.8893,114963.0
2017-11-30 15:20:00,64.72,64.81,64.71,64.78,96144.0,53.8893,53.9643,53.881,53.9393,96144.0
2017-11-30 15:30:00,64.78,64.84,64.74,64.75,171145.0,53.9393,53.9893,53.906,53.9143,171145.0
2017-11-30 15:40:00,64.75,64.96,64.75,64.96,174560.0,53.9143,54.0892,53.9143,54.0892,174560.0
2017-11-30 15:50:00,64.96,64.97,64.76,64.82,432174.0,54.0892,54.0975,53.9227,53.9726,432174.0
2017-12-01 09:30:00,64.91,65.3,64.91,65.02,81138.0,54.0476,54.3723,54.0476,54.1391,81138.0
2017-12-01 09:40:00,65.01,65.04,64.79,64.85,44279.0,54.1308,54.1558,53.9476,53.9976,44279.0
2017-12-01 09:50:00,64.87,64.89,64.51,64.6,80282.0,54.0142,54.0309,53.7145,53.7894,80282.0
2017-12-01 10:00:00,64.61,64.61,64.25,64.42,66814.0,53.7978,53.7978,53.498,53.6396,66814.0
2017-12-01 10:10:00,64.42,64.66,64.41,64.65,34118.0,53.6396,53.8394,53.6312,53.8311,34118.0
2017-12-01 10:20:00,64.65,64.75,64.53,64.58,82584.0,53.8311,53.9143,53.7311,53.7728,82584.0
2017-12-01 10:30:00,64.59,64.67,64.46,64.47,43125.0,53.7811,53.8477,53.6729,53.6812,43125.0
2017-12-01 10:40:00,64.48,64.61,64.48,64.6,44373.0,53.6895,53.7978,53.6895,53.7894,44373.0
2017-12-01 10:50:00,64.59,64.66,64.54,64.63,36111.0,53.7811,53.8394,53.7395,53.8144,36111.0
2017-12-01 11:00:00,64.63,64.63,64.27,64.34,44861.0,53.8144,53.8144,53.5147,53.5729,44861.0
2017-12-01 11:10:00,64.36,64.36,63.66,64.24,180492.0,53.5896,53.5896,53.0067,53.4897,180492.0
2017-12-01 11:20:00,64.23,64.29,63.73,63.76,175470.0,53.4813,53.5313,53.065,53.09,175470.0
2017-12-01 11:30:00,63.76,64.12,63.54,64.07,95944.0,53.09,53.3898,52.9068,53.3481,95944.0
2017-12-01 11:40:00,64.06,64.29,64.0,64.11,126842.0,53.3398,53.5313,53.2898,53.3814,126842.0
2017-12-01 11:50:00,64.08,64.57,64.02,64.57,101598.0,53.3564,53.7644,53.3065,53.7644,101598.0
2017-12-01 12:00:00,64.57,64.66,64.38,64.51,95799.0,53.7644,53.8394,53.6062,53.7145,95799.0
2017-12-01 12:10:00,64.51,64.6,64.38,64.56,66507.0,53.7145,53.7894,53.6062,53.7561,66507.0
2017-12-01 12:20:00,64.55,64.64,64.39,64.44,46388.0,53.7478,53.8227,53.6146,53.6562,46388.0
2017-12-01 12:30:00,64.43,64.71,64.42,64.61,62716.0,53.6479,53.881,53.6396,53.7978,62716.0
2017-12-01 12:40:00,64.58,64.81,64.56,64.79,53229.0,53.7728,53.9643,53.7561,53.9476,53229.0
2017-12-01 12:50:00,64.78,64.92,64.74,64.84,110645.0,53.9393,54.0559,53.906,53.9893,110645.0
2017-12-01 13:00:00,64.82,64.85,64.7,64.8,108824.0,53.9726,53.9976,53.8727,53.956,108824.0
2017-12-01 13:10:00,64.78,64.87,64.72,64.81,39849.0,53.9393,54.0142,53.8893,53.9643,39849.0
2017-12-01 13:20:00,64.8,64.88,64.75,64.85,54099.0,53.956,54.0226,53.9143,53.9976,54099.0
2017-12-01 13:30:00,64.86,64.95,64.78,64.85,47951.0,54.0059,54.0809,53.9393,53.9976,47951.0
2017-12-01 13:40:00,64.85,64.86,64.69,64.77,43838.0,53.9976,54.0059,53.8644,53.931,43838.0
2017-12-01 13:50:00,64.77,64.83,64.69,64.69,36414.0,53.931,53.9809,53.8644,53.8644,36414.0
2017-12-01 14:00:00,64.7,64.79,64.7,64.79,45776.0,53.8727,53.9476,53.8727,53.9476,45776.0
2017-12-01 14:10:00,64.78,64.8,64.72,64.76,46763.0,53.9393,53.956,53.8893,53.9227,46763.0
2017-12-01 14:20:00,64.77,64.82,64.73,64.78,60630.0,53.931,53.9726,53.8977,53.9393,60630.0
2017-12-01 14:30:00,64.78,64.87,64.78,64.82,67941.0,53.9393,54.0142,53.9393,53.9726,67941.0
2017-12-01 14:40:00,64.83,64.84,64.78,64.81,63788.0,53.9809,53.9893,53.9393,53.9643,63788.0
2017-12-01 14:50:00,64.8,64.83,64.78,64.81,52721.0,53.956,53.9809,53.9393,53.9643,52721.0
2017-12-01 15:00:00,64.8,64.86,64.75,64.81,59999.0,53.956,54.0059,53.9143,53.9643,59999.0
2017-12-01 15:10:00,64.81,64.82,64.76,64.8,65405.0,53.9643,53.9726,53.9227,53.956,65405.0
2017-12-01 15:20:00,64.79,64.79,64.71,64.78,81540.0,53.9476,53.9476,53.881,53.9393,81540.0
2017-12-01 15:30:00,64.79,64.83,64.76,64.8,94527.0,53.9476,53.9809,53.9227,53.956,94527.0
2017-12-01 15:40:00,64.8,64.9,64.78,64.8,173058.0,53.956,54.0392,53.9393,53.956,173058.0
2017-12-01 15:50:00,64.8,64.87,64.68,64.7,309988.0,53.956,54.0142,53.856,53.8727,309988.0
2017-12-04 09:30:00,65.35,66.09,65.29,65.91,173102.0,54.4139,55.0301,54.364,54.8802,173102.0
2017-12-04 09:40:00,65.94,66.3,65.94,66.26,75080.0,54.9052,55.2049,54.9052,55.1716,75080.0
2017-12-04 09:50:00,66.25,66.35,66.13,66.3,130451.0,55.1633,55.2466,55.0634,55.2049,130451.0
2017-12-04 10:00:00,66.29,66.65,66.29,66.44,196588.0,55.1966,55.4964,55.1966,55.3215,196588.0
2017-12-04 10:10:00,66.42,66.62,66.42,66.53,183279.0,55.3049,55.4714,55.3049,55.3965,183279.0
2017-12-04 10:20:00,66.52,66.64,66.48,66.59,131301.0,55.3881,55.488,55.3548,55.4464,131301.0
2017-12-04 10:30:00,66.57,66.61,66.25,66.32,166224.0,55.4298,55.4631,55.1633,55.2216,166224.0
2017-12-04 10:40:00,66.32,66.38,66.13,66.31,52618.0,55.2216,55.2716,55.0634,55.2133,52618.0
2017-12-04 10:50:00,66.32,66.34,66.09,66.12,173987.0,55.2216,55.2382,55.0301,55.0551,173987.0
2017-12-04 11:00:00,66.12,66.15,65.94,65.97,84517.0,55.0551,55.08,54.9052,54.9302,84517.0
2017-12-04 11:10:00,65.98,65.99,65.87,65.92,47007.0,54.9385,54.9468,54.8469,54.8885,47007.0
2017-12-04 11:20:00,65.93,66.09,65.81,65.82,52706.0,54.8969,55.0301,54.7969,54.8053,52706.0
2017-12-04 11:30:00,65.81,65.97,65.78,65.92,57766.0,54.7969,54.9302,54.772,54.8885,57766.0
2017-12-04 11:40:00,65.91,65.91,65.75,65.81,44976.0,54.8802,54.8802,54.747,54.7969,44976.0
2017-12-04 11:50:00,65.8,65.82,65.64,65.66,44214.0,54.7886,54.8053,54.6554,54.672,44214.0
2017-12-04 12:00:00,65.66,65.73,65.64,65.71,58044.0,54.672,54.7303,54.6554,54.7137,58044.0
2017-12-04 12:10:00,65.7,65.7,65.58,65.6,39402.0,54.7053,54.7053,54.6054,54.6221,39402.0
2017-12-04 12:20:00,65.62,65.62,65.42,65.45,52921.0,54.6387,54.6387,54.4722,54.4972,52921.0
2017-12-04 12:30:00,65.45,65.49,65.34,65.35,33873.0,54.4972,54.5305,54.4056,54.4139,33873.0
2017-12-04 12:40:00,65.36,65.42,65.23,65.25,45047.0,54.4222,54.4722,54.314,54.3307,45047.0
2017-12-04 12:50:00,65.25,65.38,65.23,65.35,30660.0,54.3307,54.4389,54.314,54.4139,30660.0
2017-12-04 13:00:00,65.35,65.44,65.35,65.39,52497.0,54.4139,54.4889,54.4139,54.4472,52497.0
2017-12-04 13:10:00,65.39,65.6,65.39,65.55,56538.0,54.4472,54.6221,54.4472,54.5804,56538.0
2017-12-04 13:20:00,65.55,65.66,65.54,65.65,54540.0,54.5804,54.672,54.5721,54.6637,54540.0
2017-12-04 13:30:00,65.65,65.77,65.65,65.77,38766.0,54.6637,54.7636,54.6637,54.7636,38766.0
2017-12-04 13:40:00,65.76,65.93,65.75,65.87,78613.0,54.7553,54.8969,54.747,54.8469,78613.0
2017-12-04 13:50:00,65.88,65.93,65.7,65.7,77601.0,54.8552,54.8969,54.7053,54.7053,77601.0
2017-12-04 14:00:00,65.7,65.71,65.52,65.56,55025.0,54.7053,54.7137,54.5555,54.5888,55025.0
2017-12-04 14:10:00,65.56,65.56,65.41,65.46,47906.0,54.5888,54.5888,54.4639,54.5055,47906.0
2017-12-04 14:20:00,65.46,65.49,65.44,65.48,42037.0,54.5055,54.5305,54.4889,54.5222,42037.0
2017-12-04 14:30:00,65.48,65.48,65.39,65.42,55396.0,54.5222,54.5222,54.4472,54.4722,55396.0
2017-12-04 14:40:00,65.43,65.52,65.4,65.45,54812.0,54.4805,54.5555,54.4556,54.4972,54812.0
2017-12-04 14:50:00,65.45,65.51,65.44,65.47,61177.0,54.4972,54.5471,54.4889,54.5138,61177.0
2017-12-04 15:00:00,65.47,65.47,65.33,65.37,73264.0,54.5138,54.5138,54.3973,54.4306,73264.0
2017-12-04 15:10:00,65.37,65.39,65.33,65.37,61200.0,54.4306,54.4472,54.3973,54.4306,61200.0
2017-12-04 15:20:00,65.38,65.4,65.3,65.31,60821.0,54.4389,54.4556,54.3723,54.3806,60821.0
2017-12-04 15:30:00,65.29,65.3,65.13,65.14,90250.0,54.364,54.3723,54.2307,54.2391,90250.0
2017-12-04 15:40:00,65.13,65.23,65.09,65.2,170087.0,54.2307,54.314,54.1974,54.289,170087.0
2017-12-04 15:50:00,65.2,65.26,65.08,65.08,470588.0,54.289,54.339,54.1891,54.1891,470588.0
2017-12-05 09:30:00,65.14,65.25,64.79,65.05,105736.0,54.2391,54.3307,53.9476,54.1641,105736.0
2017-12-05 09:40:00,65.05,65.06,64.78,64.84,40101.0,54.1641,54.1724,53.9393,53.9893,40101.0
2017-12-05 09:50:00,64.87,65.03,64.75,64.84,56502.0,54.0142,54.1475,53.9143,53.9893,56502.0
2017-12-05 10:00:00,64.84,65.05,64.84,65.02,25481.0,53.9893,54.1641,53.9893,54.1391,25481.0
2017-12-05 10:10:00,65.01,65.21,65.0,65.2,39844.0,54.1308,54.2973,54.1225,54.289,39844.0
2017-12-05 10:20:00,65.19,65.2,64.98,65.01,31447.0,54.2807,54.289,54.1058,54.1308,31447.0
2017-12-05 10:30:00,65.02,65.13,64.99,64.99,54175.0,54.1391,54.2307,54.1142,54.1142,54175.0
2017-12-05 10:40:00,65.0,65.17,65.0,65.09,45430.0,54.1225,54.264,54.1225,54.1974,45430.0
2017-12-05 10:50:00,65.1,65.26,65.02,65.21,31761.0,54.2058,54.339,54.1391,54.2973,31761.0
2017-12-05 11:00:00,65.2,65.31,65.18,65.26,46443.0,54.289,54.3806,54.2724,54.339,46443.0
2017-12-05 11:10:00,65.27,65.29,65.22,65.27,49831.0,54.3473,54.364,54.3057,54.3473,49831.0
2017-12-05 11:20:00,65.27,65.32,65.2,65.26,42532.0,54.3473,54.3889,54.289,54.339,42532.0
2017-12-05 11:30:00,65.25,65.29,65.09,65.13,50996.0,54.3307,54.364,54.1974,54.2307,50996.0
2017-12-05 11:40:00,65.14,65.15,64.87,64.88,98092.0,54.2391,54.2474,54.0142,54.0226,98092.0
2017-12-05 11:50:00,64.88,64.91,64.73,64.79,124650.0,54.0226,54.0476,53.8977,53.9476,124650.0
2017-12-05 12:00:00,64.78,64.83,64.6,64.69,38096.0,53.9393,53.9809,53.7894,53.8644,38096.0
2017-12-05 12:10:00,64.69,64.8,64.69,64.77,30963.0,53.8644,53.956,53.8644,53.931,30963.0
2017-12-05 12:20:00,64.76,64.76,64.7,64.72,22312.0,53.9227,53.9227,53.8727,53.8893,22312.0
2017-12-05 12:30:00,64.73,64.81,64.72,64.76,25496.0,53.8977,53.9643,53.8893,53.9227,25496.0
2017-12-05 12:40:00,64.75,64.78,64.74,64.75,35215.0,53.9143,53.9393,53.906,53.9143,35215.0
2017-12-05 12:50:00,64.74,64.8,64.72,64.73,31691.0,53.906,53.956,53.8893,53.8977,31691.0
2017-12-05 13:00:00,64.73,64.84,64.72,64.77,34772.0,53.8977,53.9893,53.8893,53.931,34772.0
2017-12-05 13:10:00,64.78,64.81,64.74,64.77,30415.0,53.9393,53.9643,53.906,53.931,30415.0
2017-12-05 13:20:00,64.77,64.8,64.75,64.79,20732.0,53.931,53.956,53.9143,53.9476,20732.0
2017-12-05 13:30:00,64.8,64.81,64.74,64.75,24122.0,53.956,53.9643,53.906,53.9143,24122.0
2017-12-05 13:40:00,64.75,64.78,64.73,64.75,23255.0,53.9143,53.9393,53.8977,53.9143,23255.0
2017-12-05 13:50:00,64.76,64.78,64.7,64.72,20374.0,53.9227,53.9393,53.8727,53.8893,20374.0
2017-12-05 14:00:00,64.72,64.73,64.68,64.72,22986.0,53.8893,53.8977,53.856,53.8893,22986.0
2017-12-05 14:10:00,64.73,64.78,64.71,64.75,48729.0,53.8977,53.9393,53.881,53.9143,48729.0
2017-12-05 14:20:00,64.75,64.76,64.69,64.75,42081.0,53.9143,53.9227,53.8644,53.9143,42081.0
2017-12-05 14:30:00,64.75,64.75,64.6,64.65,52151.0,53.9143,53.9143,53.7894,53.8311,52151.0
2017-12-05 14:40:00,64.65,64.71,64.64,64.69,45554.0,53.8311,53.881,53.8227,53.8644,45554.0
2017-12-05 14:50:00,64.7,64.75,64.67,64.71,74591.0,53.8727,53.9143,53.8477,53.881,74591.0
2017-12-05 15:00:00,64.7,64.74,64.66,64.71,87609.0,53.8727,53.906,53.8394,53.881,87609.0
2017-12-05 15:10:00,64.71,64.71,64.59,64.62,68185.0,53.881,53.881,53.7811,53.8061,68185.0
2017-12-05 15:20:00,64.62,64.73,64.61,64.72,56725.0,53.8061,53.8977,53.7978,53.8893,56725.0
2017-12-05 15:30:00,64.72,64.75,64.66,64.67,54752.0,53.8893,53.9143,53.8394,53.8477,54752.0
2017-12-05 15:40:00,64.67,64.75,64.61,64.65,128721.0,53.8477,53.9143,53.7978,53.8311,128721.0
2017-12-05 15:50:00,64.65,64.74,64.63,64.68,228764.0,53.8311,53.906,53.8144,53.856,228764.0
2017-12-06 09:30:00,64.64,65.04,64.55,64.88,126521.0,53.8227,54.1558,53.7478,54.0226,126521.0
2017-12-06 09:40:00,64.87,65.3,64.85,65.04,48401.0,54.0142,54.3723,53.9976,54.1558,48401.0
2017-12-06 09:50:00,65.06,65.14,64.98,65.04,45567.0,54.1724,54.2391,54.1058,54.1558,45567.0
2017-12-06 10:00:00,65.05,65.22,65.02,65.19,46183.0,54.1641,54.3057,54.1391,54.2807,46183.0
2017-12-06 10:10:00,65.19,65.28,65.15,65.2,35023.0,54.2807,54.3556,54.2474,54.289,35023.0
2017-12-06 10:20:00,65.18,65.27,65.16,65.25,40235.0,54.2724,54.3473,54.2557,54.3307,40235.0
2017-12-06 10:30:00,65.27,65.27,65.18,65.18,34888.0,54.3473,54.3473,54.2724,54.2724,34888.0
2017-12-06 10:40:00,65.18,65.38,65.18,65.25,53624.0,54.2724,54.4389,54.2724,54.3307,53624.0
2017-12-06 10:50:00,65.23,65.27,65.1,65.25,32910.0,54.314,54.3473,54.2058,54.3307,32910.0
2017-12-06 11:00:00,65.24,65.25,65.13,65.18,57414.0,54.3223,54.3307,54.2307,54.2724,57414.0
2017-12-06 11:10:00,65.18,65.22,65.14,65.17,37906.0,54.2724,54.3057,54.2391,54.264,37906.0
2017-12-06 11:20:00,65.17,65.24,65.16,65.23,33760.0,54.264,54.3223,54.2557,54.314,33760.0
2017-12-06 11:30:00,65.24,65.28,65.19,65.22,36243.0,54.3223,54.3556,54.2807,54.3057,36243.0
2017-12-06 11:40:00,65.23,65.27,65.19,65.26,34771.0,54.314,54.3473,54.2807,54.339,34771.0
2017-12-06 11:50:00,65.26,65.27,65.12,65.17,27535.0,54.339,54.3473,54.2224,54.264,27535.0
2017-12-06 12:00:00,65.16,65.21,65.13,65.15,16655.0,54.2557,54.2973,54.2307,54.2474,16655.0
2017-12-06 12:10:00,65.15,65.17,65.07,65.12,20041.0,54.2474,54.264,54.1808,54.2224,20041.0
2017-12-06 12:20:00,65.09,65.13,65.05,65.11,29476.0,54.1974,54.2307,54.1641,54.2141,29476.0
2017-12-06 12:30:00,65.11,65.13,65.07,65.12,17501.0,54.2141,54.2307,54.1808,54.2224,17501.0
2017-12-06 12:40:00,65.12,65.22,65.12,65.22,38495.0,54.2224,54.3057,54.2224,54.3057,38495.0
2017-12-06 12:50:00,65.23,65.24,65.15,65.17,28731.0,54.314,54.3223,54.2474,54.264,28731.0
2017-12-06 13:00:00,65.17,65.18,65.1,65.13,24235.0,54.264,54.2724,54.2058,54.2307,24235.0
2017-12-06 13:10:00,65.15,65.21,65.12,65.2,18223.0,54.2474,54.2973,54.2224,54.289,18223.0
2017-12-06 13:20:00,65.2,65.2,65.12,65.12,26597.0,54.289,54.289,54.2224,54.2224,26597.0
2017-12-06 13:30:00,65.14,65.23,65.12,65.2,17257.0,54.2391,54.314,54.2224,54.289,17257.0
2017-12-06 13:40:00,65.2,65.24,65.19,65.24,19325.0,54.289,54.3223,54.2807,54.3223,19325.0
2017-12-06 13:50:00,65.24,65.26,65.15,65.19,25319.0,54.3223,54.339,54.2474,54.2807,25319.0
2017-12-06 14:00:00,65.19,65.2,65.1,65.11,36859.0,54.2807,54.289,54.2058,54.2141,36859.0
2017-12-06 14:10:00,65.1,65.11,64.99,65.03,36916.0,54.2058,54.2141,54.1142,54.1475,36916.0
2017-12-06 14:20:00,65.03,65.04,64.95,64.96,27510.0,54.1475,54.1558,54.0809,54.0892,27510.0
2017-12-06 14:30:00,64.96,65.0,64.9,64.97,38959.0,54.0892,54.1225,54.0392,54.0975,38959.0
2017-12-06 14:40:00,64.97,64.99,64.96,64.99,28440.0,54.0975,54.1142,54.0892,54.1142,28440.0
2017-12-06 14:50:00,64.98,64.99,64.87,64.87,29543.0,54.1058,54.1142,54.0142,54.0142,29543.0
2017-12-06 15:00:00,64.87,64.88,64.79,64.79,32180.0,54.0142,54.0226,53.9476,53.9476,32180.0
2017-12-06 15:10:00,64.78,64.85,64.76,64.84,52786.0,53.9393,53.9976,53.9227,53.9893,52786.0
2017-12-06 15:20:00,64.84,64.88,64.82,64.83,50953.0,53.9893,54.0226,53.9726,53.9809,50953.0
2017-12-06 15:30:00,64.83,64.84,64.77,64.81,72188.0,53.9809,53.9893,53.931,53.9643,72188.0
2017-12-06 15:40:00,64.81,64.9,64.8,64.83,112465.0,53.9643,54.0392,53.956,53.9809,112465.0
2017-12-06 15:50:00,64.82,64.83,64.71,64.74,436027.0,53.9726,53.9809,53.881,53.906,436027.0
2017-12-07 09:30:00,64.86,65.12,64.68,65.08,61681.0,54.0059,54.2224,53.856,54.1891,61681.0
2017-12-07 09:40:00,65.07,65.35,65.05,65.31,52964.0,54.1808,54.4139,54.1641,54.3806,52964.0
2017-12-07 09:50:00,65.3,65.56,65.25,65.55,58586.0,54.3723,54.5888,54.3307,54.5804,58586.0
2017-12-07 10:00:00,65.56,65.69,65.49,65.65,77187.0,54.5888,54.697,54.5305,54.6637,77187.0
2017-12-07 10:10:00,65.64,65.73,65.49,65.49,81404.0,54.6554,54.7303,54.5305,54.5305,81404.0
2017-12-07 10:20:00,65.48,65.6,65.44,65.56,27728.0,54.5222,54.6221,54.4889,54.5888,27728.0
2017-12-07 10:30:00,65.56,65.69,65.51,65.69,27368.0,54.5888,54.697,54.5471,54.697,27368.0
2017-12-07 10:40:00,65.72,65.76,65.57,65.57,42057.0,54.722,54.7553,54.5971,54.5971,42057.0
2017-12-07 10:50:00,65.57,65.61,65.46,65.48,29221.0,54.5971,54.6304,54.5055,54.5222,29221.0
2017-12-07 11:00:00,65.49,65.59,65.48,65.56,21525.0,54.5305,54.6138,54.5222,54.5888,21525.0
2017-12-07 11:10:00,65.55,65.56,65.46,65.5,24246.0,54.5804,54.5888,54.5055,54.5388,24246.0
2017-12-07 11:20:00,65.51,65.57,65.49,65.55,65136.0,54.5471,54.5971,54.5305,54.5804,65136.0
2017-12-07 11:30:00,65.55,65.66,65.55,65.58,35253.0,54.5804,54.672,54.5804,54.6054,35253.0
2017-12-07 11:40:00,65.58,65.71,65.52,65.71,84052.0,54.6054,54.7137,54.5555,54.7137,84052.0
2017-12-07 11:50:00,65.7,65.78,65.66,65.66,59905.0,54.7053,54.772,54.672,54.672,59905.0
2017-12-07 12:00:00,65.67,65.68,65.64,65.65,44479.0,54.6804,54.6887,54.6554,54.6637,44479.0
2017-12-07 12:10:00,65.65,65.7,65.58,65.65,26927.0,54.6637,54.7053,54.6054,54.6637,26927.0
2017-12-07 12:20:00,65.65,65.7,65.63,65.66,26526.0,54.6637,54.7053,54.6471,54.672,26526.0
2017-12-07 12:30:00,65.66,65.7,65.63,65.69,30604.0,54.672,54.7053,54.6471,54.697,30604.0
2017-12-07 12:40:00,65.69,65.71,65.61,65.61,21132.0,54.697,54.7137,54.6304,54.6304,21132.0
2017-12-07 12:50:00,65.62,65.67,65.61,65.67,24311.0,54.6387,54.6804,54.6304,54.6804,24311.0
2017-12-07 13:00:00,65.67,65.7,65.6,65.61,27999.0,54.6804,54.7053,54.6221,54.6304,27999.0
2017-12-07 13:10:00,65.6,65.64,65.58,65.64,21282.0,54.6221,54.6554,54.6054,54.6554,21282.0
2017-12-07 13:20:00,65.63,65.69,65.57,65.66,23654.0,54.6471,54.697,54.5971,54.672,23654.0
2017-12-07 13:30:00,65.66,65.7,65.64,65.7,24351.0,54.672,54.7053,54.6554,54.7053,24351.0
2017-12-07 13:40:00,65.7,65.71,65.64,65.66,33571.0,54.7053,54.7137,54.6554,54.672,33571.0
2017-12-07 13:50:00,65.66,65.68,65.62,65.66,29458.0,54.672,54.6887,54.6387,54.672,29458.0
2017-12-07 14:00:00,65.67,65.7,65.62,65.66,36641.0,54.6804,54.7053,54.6387,54.672,36641.0
2017-12-07 14:10:00,65.66,65.76,65.62,65.67,76884.0,54.672,54.7553,54.6387,54.6804,76884.0
2017-12-07 14:20:00,65.67,65.69,65.64,65.65,40285.0,54.6804,54.697,54.6554,54.6637,40285.0
2017-12-07 14:30:00,65.65,65.65,65.58,65.61,47437.0,54.6637,54.6637,54.6054,54.6304,47437.0
2017-12-07 14:40:00,65.62,65.64,65.57,65.62,51760.0,54.6387,54.6554,54.5971,54.6387,51760.0
2017-12-07 14:50:00,65.63,65.71,65.61,65.71,40101.0,54.6471,54.7137,54.6304,54.7137,40101.0
2017-12-07 15:00:00,65.72,65.76,65.68,65.7,55279.0,54.722,54.7553,54.6887,54.7053,55279.0
2017-12-07 15:10:00,65.7,65.75,65.68,65.72,59772.0,54.7053,54.747,54.6887,54.722,59772.0
2017-12-07 15:20:00,65.72,65.77,65.71,65.71,62722.0,54.722,54.7636,54.7137,54.7137,62722.0
2017-12-07 15:30:00,65.71,65.8,65.69,65.78,130696.0,54.7137,54.7886,54.697,54.772,130696.0
2017-12-07 15:40:00,65.78,65.78,65.68,65.71,156820.0,54.772,54.772,54.6887,54.7137,156820.0
2017-12-07 15:50:00,65.71,65.79,65.68,65.79,395191.0,54.7137,54.7803,54.6887,54.7803,395191.0
2017-12-08 09:30:00,65.83,66.1,65.77,65.81,70942.0,54.8136,55.0384,54.7636,54.7969,70942.0
2017-12-08 09:40:00,65.82,65.88,65.59,65.79,76329.0,54.8053,54.8552,54.6138,54.7803,76329.0
2017-12-08 09:50:00,65.81,66.09,65.8,65.94,86586.0,54.7969,55.0301,54.7886,54.9052,86586.0
2017-12-08 10:00:00,65.96,66.09,65.89,65.94,40825.0,54.9218,55.0301,54.8636,54.9052,40825.0
2017-12-08 10:10:00,65.94,65.95,65.72,65.81,41760.0,54.9052,54.9135,54.722,54.7969,41760.0
2017-12-08 10:20:00,65.81,65.91,65.77,65.81,23604.0,54.7969,54.8802,54.7636,54.7969,23604.0
2017-12-08 10:30:00,65.81,65.94,65.8,65.94,55950.0,54.7969,54.9052,54.7886,54.9052,55950.0
2017-12-08 10:40:00,65.94,66.07,65.89,66.06,75610.0,54.9052,55.0134,54.8636,55.0051,75610.0
2017-12-08 10:50:00,66.07,66.18,66.02,66.16,56365.0,55.0134,55.105,54.9718,55.0884,56365.0
2017-12-08 11:00:00,66.17,66.24,66.07,66.09,73054.0,55.0967,55.155,55.0134,55.0301,73054.0
2017-12-08 11:10:00,66.1,66.41,66.09,66.39,164262.0,55.0384,55.2965,55.0301,55.2799,164262.0
2017-12-08 11:20:00,66.39,66.4,66.19,66.33,166516.0,55.2799,55.2882,55.1133,55.2299,166516.0
2017-12-08 11:30:00,66.32,66.45,66.3,66.38,84806.0,55.2216,55.3298,55.2049,55.2716,84806.0
2017-12-08 11:40:00,66.39,66.47,66.36,66.44,77387.0,55.2799,55.3465,55.2549,55.3215,77387.0
2017-12-08 11:50:00,66.43,66.44,66.29,66.35,69264.0,55.3132,55.3215,55.1966,55.2466,69264.0
2017-12-08 12:00:00,66.35,66.64,66.33,66.61,111817.0,55.2466,55.488,55.2299,55.4631,111817.0
2017-12-08 12:10:00,66.6,66.63,66.48,66.61,53723.0,55.4547,55.4797,55.3548,55.4631,53723.0
2017-12-08 12:20:00,66.61,66.71,66.55,66.66,104136.0,55.4631,55.5463,55.4131,55.5047,104136.0
2017-12-08 12:30:00,66.66,66.77,66.66,66.76,75433.0,55.5047,55.5963,55.5047,55.588,75433.0
2017-12-08 12:40:00,66.75,66.75,66.56,66.63,55511.0,55.5796,55.5796,55.4214,55.4797,55511.0
2017-12-08 12:50:00,66.64,66.7,66.63,66.68,46318.0,55.488,55.538,55.4797,55.5213,46318.0
2017-12-08 13:00:00,66.67,66.7,66.62,66.7,44334.0,55.513,55.538,55.4714,55.538,44334.0
2017-12-08 13:10:00,66.7,66.74,66.65,66.73,48675.0,55.538,55.5713,55.4964,55.563,48675.0
2017-12-08 13:20:00,66.73,66.75,66.61,66.63,53061.0,55.563,55.5796,55.4631,55.4797,53061.0
2017-12-08 13:30:00,66.63,66.68,66.62,66.66,30239.0,55.4797,55.5213,55.4714,55.5047,30239.0
2017-12-08 13:40:00,66.67,66.7,66.6,66.62,47262.0,55.513,55.538,55.4547,55.4714,47262.0
2017-12-08 13:50:00,66.62,66.66,66.59,66.66,45504.0,55.4714,55.5047,55.4464,55.5047,45504.0
2017-12-08 14:00:00,66.65,66.71,66.62,66.68,52560.0,55.4964,55.5463,55.4714,55.5213,52560.0
2017-12-08 14:10:00,66.68,66.69,66.59,66.66,56059.0,55.5213,55.5297,55.4464,55.5047,56059.0
2017-12-08 14:20:00,66.65,66.67,66.59,66.66,102691.0,55.4964,55.513,55.4464,55.5047,102691.0
2017-12-08 14:30:00,66.65,66.66,66.48,66.52,73912.0,55.4964,55.5047,55.3548,55.3881,73912.0
2017-12-08 14:40:00,66.53,66.57,66.49,66.5,59697.0,55.3965,55.4298,55.3631,55.3715,59697.0
2017-12-08 14:50:00,66.51,66.54,66.45,66.48,63606.0,55.3798,55.4048,55.3298,55.3548,63606.0
2017-12-08 15:00:00,66.49,66.57,66.49,66.56,71732.0,55.3631,55.4298,55.3631,55.4214,71732.0
2017-12-08 15:10:00,66.56,66.62,66.55,66.62,122838.0,55.4214,55.4714,55.4131,55.4714,122838.0
2017-12-08 15:20:00,66.62,66.65,66.57,66.58,92007.0,55.4714,55.4964,55.4298,55.4381,92007.0
2017-12-08 15:30:00,66.58,66.62,66.55,66.55,107744.0,55.4381,55.4714,55.4131,55.4131,107744.0
2017-12-08 15:40:00,66.54,66.61,66.46,66.51,138111.0,55.4048,55.4631,55.3382,55.3798,138111.0
2017-12-08 15:50:00,66.51,66.58,66.47,66.56,329804.0,55.3798,55.4381,55.3465,55.4214,329804.0
2017-12-11 09:30:00,66.68,66.91,66.42,66.42,114194.0,55.5213,55.7129,55.3049,55.3049,114194.0
2017-12-11 09:40:00,66.45,66.61,66.42,66.6,37641.0,55.3298,55.4631,55.3049,55.4547,37641.0
2017-12-11 09:50:00,66.61,66.89,66.61,66.88,25425.0,55.4631,55.6962,55.4631,55.6879,25425.0
2017-12-11 10:00:00,66.89,66.9,66.68,66.76,38121.0,55.6962,55.7045,55.5213,55.588,38121.0
2017-12-11 10:10:00,66.78,66.78,66.57,66.57,29405.0,55.6046,55.6046,55.4298,55.4298,29405.0
2017-12-11 10:20:00,66.57,66.77,66.55,66.77,41713.0,55.4298,55.5963,55.4131,55.5963,41713.0
2017-12-11 10:30:00,66.77,66.78,66.63,66.66,39464.0,55.5963,55.6046,55.4797,55.5047,39464.0
2017-12-11 10:40:00,66.66,66.78,66.66,66.76,28441.0,55.5047,55.6046,55.5047,55.588,28441.0
2017-12-11 10:50:00,66.76,66.81,66.71,66.72,30258.0,55.588,55.6296,55.5463,55.5547,30258.0
2017-12-11 11:00:00,66.72,66.72,66.57,66.65,41538.0,55.5547,55.5547,55.4298,55.4964,41538.0
2017-12-11 11:10:00,66.66,66.68,66.61,66.62,19071.0,55.5047,55.5213,55.4631,55.4714,19071.0
2017-12-11 11:20:00,66.62,66.67,66.53,66.65,34397.0,55.4714,55.513,55.3965,55.4964,34397.0
2017-12-11 11:30:00,66.63,66.64,66.46,66.51,35010.0,55.4797,55.488,55.3382,55.3798,35010.0
2017-12-11 11:40:00,66.51,66.52,66.4,66.41,19042.0,55.3798,55.3881,55.2882,55.2965,19042.0
2017-12-11 11:50:00,66.41,66.47,66.37,66.38,30524.0,55.2965,55.3465,55.2632,55.2716,30524.0
2017-12-11 12:00:00,66.38,66.46,66.35,66.37,154039.0,55.2716,55.3382,55.2466,55.2632,154039.0
2017-12-11 12:10:00,66.37,66.38,66.29,66.36,73418.0,55.2632,55.2716,55.1966,55.2549,73418.0
2017-12-11 12:20:00,66.35,66.38,66.34,66.37,37103.0,55.2466,55.2716,55.2382,55.2632,37103.0
2017-12-11 12:30:00,66.37,66.4,66.36,66.38,51688.0,55.2632,55.2882,55.2549,55.2716,51688.0
2017-12-11 12:40:00,66.38,66.44,66.35,66.36,30842.0,55.2716,55.3215,55.2466,55.2549,30842.0
2017-12-11 12:50:00,66.36,66.44,66.35,66.43,20003.0,55.2549,55.3215,55.2466,55.3132,20003.0
2017-12-11 13:00:00,66.43,66.52,66.42,66.51,31486.0,55.3132,55.3881,55.3049,55.3798,31486.0
2017-12-11 13:10:00,66.51,66.55,66.44,66.46,19924.0,55.3798,55.4131,55.3215,55.3382,19924.0
2017-12-11 13:20:00,66.46,66.49,66.44,66.45,18034.0,55.3382,55.3631,55.3215,55.3298,18034.0
2017-12-11 13:30:00,66.45,66.47,66.39,66.42,21884.0,55.3298,55.3465,55.2799,55.3049,21884.0
2017-12-11 13:40:00,66.42,66.44,66.4,66.42,18895.0,55.3049,55.3215,55.2882,55.3049,18895.0
2017-12-11 13:50:00,66.43,66.47,66.4,66.45,26076.0,55.3132,55.3465,55.2882,55.3298,26076.0
2017-12-11 14:00:00,66.45,66.49,66.42,66.44,32800.0,55.3298,55.3631,55.3049,55.3215,32800.0
2017-12-11 14:10:00,66.44,66.5,66.42,66.42,25668.0,55.3215,55.3715,55.3049,55.3049,25668.0
2017-12-11 14:20:00,66.42,66.44,66.38,66.42,28168.0,55.3049,55.3215,55.2716,55.3049,28168.0
2017-12-11 14:30:00,66.41,66.45,66.36,66.37,38327.0,55.2965,55.3298,55.2549,55.2632,38327.0
2017-12-11 14:40:00,66.37,66.43,66.36,66.4,39409.0,55.2632,55.3132,55.2549,55.2882,39409.0
2017-12-11 14:50:00,66.41,66.47,66.39,66.44,34767.0,55.2965,55.3465,55.2799,55.3215,34767.0
2017-12-11 15:00:00,66.43,66.47,66.36,66.38,53910.0,55.3132,55.3465,55.2549,55.2716,53910.0
2017-12-11 15:10:00,66.38,66.43,66.37,66.42,42741.0,55.2716,55.3132,55.2632,55.3049,42741.0
2017-12-11 15:20:00,66.41,66.42,66.31,66.35,54144.0,55.2965,55.3049,55.2133,55.2466,54144.0
2017-12-11 15:30:00,66.35,66.43,66.32,66.4,67011.0,55.2466,55.3132,55.2216,55.2882,67011.0
2017-12-11 15:40:00,66.4,66.4,66.35,66.39,94111.0,55.2882,55.2882,55.2466,55.2799,94111.0
2017-12-11 15:50:00,66.39,66.45,66.37,66.41,216899.0,55.2799,55.3298,55.2632,55.2965,216899.0
2017-12-12 09:30:00,66.27,66.77,66.27,66.72,67473.0,55.18,55.5963,55.18,55.5547,67473.0
2017-12-12 09:40:00,66.73,66.73,66.54,66.65,104290.0,55.563,55.563,55.4048,55.4964,104290.0
2017-12-12 09:50:00,66.66,66.78,66.65,66.78,60198.0,55.5047,55.6046,55.4964,55.6046,60198.0
2017-12-12 10:00:00,66.79,66.97,66.79,66.95,77074.0,55.6129,55.7628,55.6129,55.7462,77074.0
2017-12-12 10:10:00,66.94,66.97,66.91,66.96,30748.0,55.7378,55.7628,55.7129,55.7545,30748.0
2017-12-12 10:20:00,66.96,67.03,66.96,67.0,38286.0,55.7545,55.8128,55.7545,55.7878,38286.0
2017-12-12 10:30:00,67.03,67.03,66.85,66.88,35771.0,55.8128,55.8128,55.6629,55.6879,35771.0
2017-12-12 10:40:00,66.89,66.98,66.86,66.92,27881.0,55.6962,55.7711,55.6712,55.7212,27881.0
2017-12-12 10:50:00,66.92,66.95,66.86,66.94,31354.0,55.7212,55.7462,55.6712,55.7378,31354.0
2017-12-12 11:00:00,66.93,66.94,66.85,66.86,40850.0,55.7295,55.7378,55.6629,55.6712,40850.0
2017-12-12 11:10:00,66.86,66.86,66.74,66.83,29262.0,55.6712,55.6712,55.5713,55.6462,29262.0
2017-12-12 11:20:00,66.83,66.85,66.75,66.85,39977.0,55.6462,55.6629,55.5796,55.6629,39977.0
2017-12-12 11:30:00,66.84,66.95,66.84,66.89,42928.0,55.6546,55.7462,55.6546,55.6962,42928.0
2017-12-12 11:40:00,66.9,66.93,66.85,66.85,26878.0,55.7045,55.7295,55.6629,55.6629,26878.0
2017-12-12 11:50:00,66.86,66.87,66.82,66.86,25661.0,55.6712,55.6796,55.6379,55.6712,25661.0
2017-12-12 12:00:00,66.85,66.91,66.83,66.86,34693.0,55.6629,55.7129,55.6462,55.6712,34693.0
2017-12-12 12:10:00,66.87,66.94,66.85,66.9,22082.0,55.6796,55.7378,55.6629,55.7045,22082.0
2017-12-12 12:20:00,66.91,66.93,66.69,66.7,31701.0,55.7129,55.7295,55.5297,55.538,31701.0
2017-12-12 12:30:00,66.7,66.81,66.68,66.76,37643.0,55.538,55.6296,55.5213,55.588,37643.0
2017-12-12 12:40:00,66.76,66.8,66.7,66.7,37436.0,55.588,55.6213,55.538,55.538,37436.0
2017-12-12 12:50:00,66.71,66.89,66.65,66.83,74774.0,55.5463,55.6962,55.4964,55.6462,74774.0
2017-12-12 13:00:00,66.83,66.89,66.82,66.86,60179.0,55.6462,55.6962,55.6379,55.6712,60179.0
2017-12-12 13:10:00,66.86,66.9,66.83,66.86,32144.0,55.6712,55.7045,55.6462,55.6712,32144.0
2017-12-12 13:20:00,66.86,66.86,66.74,66.78,33990.0,55.6712,55.6712,55.5713,55.6046,33990.0
2017-12-12 13:30:00,66.78,66.79,66.73,66.76,37804.0,55.6046,55.6129,55.563,55.588,37804.0
2017-12-12 13:40:00,66.76,66.76,66.65,66.66,26044.0,55.588,55.588,55.4964,55.5047,26044.0
2017-12-12 13:50:00,66.65,66.67,66.6,66.6,39117.0,55.4964,55.513,55.4547,55.4547,39117.0
2017-12-12 14:00:00,66.6,66.63,66.56,66.63,40702.0,55.4547,55.4797,55.4214,55.4797,40702.0
2017-12-12 14:10:00,66.63,66.75,66.62,66.73,50664.0,55.4797,55.5796,55.4714,55.563,50664.0
2017-12-12 14:20:00,66.74,66.76,66.71,66.73,29096.0,55.5713,55.588,55.5463,55.563,29096.0
2017-12-12 14:30:00,66.74,66.74,66.66,66.67,23994.0,55.5713,55.5713,55.5047,55.513,23994.0
2017-12-12 14:40:00,66.66,66.76,66.64,66.76,76274.0,55.5047,55.588,55.488,55.588,76274.0
2017-12-12 14:50:00,66.75,66.8,66.75,66.77,38770.0,55.5796,55.6213,55.5796,55.5963,38770.0
2017-12-12 15:00:00,66.77,66.77,66.66,66.7,42568.0,55.5963,55.5963,55.5047,55.538,42568.0
2017-12-12 15:10:00,66.7,66.72,66.68,66.7,38209.0,55.538,55.5547,55.5213,55.538,38209.0
2017-12-12 15:20:00,66.7,66.73,66.66,66.66,52764.0,55.538,55.563,55.5047,55.5047,52764.0
2017-12-12 15:30:00,66.67,66.76,66.66,66.69,78484.0,55.513,55.588,55.5047,55.5297,78484.0
2017-12-12 15:40:00,66.68,66.76,66.67,66.7,125170.0,55.5213,55.588,55.513,55.538,125170.0
2017-12-12 15:50:00,66.7,66.75,66.66,66.68,387178.0,55.538,55.5796,55.5047,55.5213,387178.0
2017-12-13 09:30:00,66.9,67.04,66.81,67.02,78468.0,55.7045,55.8211,55.6296,55.8045,78468.0
2017-12-13 09:40:00,67.04,67.26,66.99,67.13,70615.0,55.8211,56.0043,55.7795,55.896,70615.0
2017-12-13 09:50:00,67.12,67.31,67.1,67.26,65304.0,55.8877,56.0459,55.8711,56.0043,65304.0
2017-12-13 10:00:00,67.27,67.39,67.23,67.39,66545.0,56.0126,56.1125,55.9793,56.1125,66545.0
2017-12-13 10:10:00,67.39,67.48,67.27,67.31,100823.0,56.1125,56.1875,56.0126,56.0459,100823.0
2017-12-13 10:20:00,67.3,67.49,67.22,67.47,59493.0,56.0376,56.1958,55.971,56.1791,59493.0
2017-12-13 10:30:00,67.48,67.55,67.41,67.47,71040.0,56.1875,56.2458,56.1292,56.1791,71040.0
2017-12-13 10:40:00,67.48,67.53,67.4,67.49,71934.0,56.1875,56.2291,56.1209,56.1958,71934.0
2017-12-13 10:50:00,67.5,67.5,67.28,67.3,54505.0,56.2041,56.2041,56.0209,56.0376,54505.0
2017-12-13 11:00:00,67.3,67.44,67.23,67.37,67484.0,56.0376,56.1542,55.9793,56.0959,67484.0
2017-12-13 11:10:00,67.37,67.4,67.01,67.02,67680.0,56.0959,56.1209,55.7961,55.8045,67680.0
2017-12-13 11:20:00,67.02,67.14,66.99,67.12,57358.0,55.8045,55.9044,55.7795,55.8877,57358.0
2017-12-13 11:30:00,67.13,67.2,67.1,67.12,59271.0,55.896,55.9543,55.8711,55.8877,59271.0
2017-12-13 11:40:00,67.13,67.16,67.06,67.12,55242.0,55.896,55.921,55.8378,55.8877,55242.0
2017-12-13 11:50:00,67.11,67.3,67.11,67.24,56612.0,55.8794,56.0376,55.8794,55.9876,56612.0
2017-12-13 12:00:00,67.25,67.26,67.13,67.16,48658.0,55.996,56.0043,55.896,55.921,48658.0
2017-12-13 12:10:00,67.16,67.16,67.03,67.06,30730.0,55.921,55.921,55.8128,55.8378,30730.0
2017-12-13 12:20:00,67.06,67.17,67.05,67.16,74583.0,55.8378,55.9293,55.8294,55.921,74583.0
2017-12-13 12:30:00,67.16,67.19,67.1,67.15,53315.0,55.921,55.946,55.8711,55.9127,53315.0
2017-12-13 12:40:00,67.15,67.21,67.12,67.15,47068.0,55.9127,55.9627,55.8877,55.9127,47068.0
2017-12-13 12:50:00,67.16,67.16,67.08,67.1,27241.0,55.921,55.921,55.8544,55.8711,27241.0
2017-12-13 13:00:00,67.1,67.18,67.09,67.17,62990.0,55.8711,55.9377,55.8627,55.9293,62990.0
2017-12-13 13:10:00,67.17,67.2,67.14,67.16,48550.0,55.9293,55.9543,55.9044,55.921,48550.0
2017-12-13 13:20:00,67.15,67.2,67.14,67.2,35613.0,55.9127,55.9543,55.9044,55.9543,35613.0
2017-12-13 13:30:00,67.2,67.23,67.15,67.16,48356.0,55.9543,55.9793,55.9127,55.921,48356.0
2017-12-13 13:40:00,67.17,67.21,67.14,67.21,28848.0,55.9293,55.9627,55.9044,55.9627,28848.0
2017-12-13 13:50:00,67.22,67.27,67.18,67.2,42576.0,55.971,56.0126,55.9377,55.9543,42576.0
2017-12-13 14:00:00,67.21,67.3,67.16,67.22,40293.0,55.9627,56.0376,55.921,55.971,40293.0
2017-12-13 14:10:00,67.22,67.39,67.17,67.36,46863.0,55.971,56.1125,55.9293,56.0876,46863.0
2017-12-13 14:20:00,67.36,67.41,67.36,67.41,41955.0,56.0876,56.1292,56.0876,56.1292,41955.0
2017-12-13 14:30:00,67.41,67.48,67.39,67.42,63332.0,56.1292,56.1875,56.1125,56.1375,63332.0
2017-12-13 14:40:00,67.42,67.46,67.36,67.42,40568.0,56.1375,56.1708,56.0876,56.1375,40568.0
2017-12-13 14:50:00,67.43,67.43,67.38,67.42,37613.0,56.1458,56.1458,56.1042,56.1375,37613.0
2017-12-13 15:00:00,67.42,67.42,67.3,67.3,46493.0,56.1375,56.1375,56.0376,56.0376,46493.0
2017-12-13 15:10:00,67.3,67.35,67.29,67.34,50541.0,56.0376,56.0792,56.0293,56.0709,50541.0
2017-12-13 15:20:00,67.34,67.43,67.32,67.34,141587.0,56.0709,56.1458,56.0542,56.0709,141587.0
2017-12-13 15:30:00,67.34,67.36,67.33,67.34,74526.0,56.0709,56.0876,56.0626,56.0709,74526.0
2017-12-13 15:40:00,67.34,67.37,67.31,67.34,191309.0,56.0709,56.0959,56.0459,56.0709,191309.0
2017-12-13 15:50:00,67.33,67.33,67.15,67.2,260011.0,56.0626,56.0626,55.9127,55.9543,260011.0
2017-12-14 09:30:00,67.43,67.83,67.24,67.82,83024.0,56.1458,56.4789,55.9876,56.4706,83024.0
2017-12-14 09:40:00,67.81,67.82,67.62,67.63,32982.0,56.4622,56.4706,56.304,56.3124,32982.0
2017-12-14 09:50:00,67.61,67.72,67.59,67.64,35975.0,56.2957,56.3873,56.2791,56.3207,35975.0
2017-12-14 10:00:00,67.67,67.7,67.44,67.44,43237.0,56.3457,56.3707,56.1542,56.1542,43237.0
2017-12-14 10:10:00,67.44,67.47,67.3,67.32,37396.0,56.1542,56.1791,56.0376,56.0542,37396.0
2017-12-14 10:20:00,67.31,67.39,67.23,67.3,29802.0,56.0459,56.1125,55.9793,56.0376,29802.0
2017-12-14 10:30:00,67.31,67.38,67.27,67.29,34741.0,56.0459,56.1042,56.0126,56.0293,34741.0
2017-12-14 10:40:00,67.3,67.31,67.22,67.26,23085.0,56.0376,56.0459,55.971,56.0043,23085.0
2017-12-14 10:50:00,67.26,67.26,67.08,67.09,37712.0,56.0043,56.0043,55.8544,55.8627,37712.0
2017-12-14 11:00:00,67.09,67.18,67.07,67.16,44686.0,55.8627,55.9377,55.8461,55.921,44686.0
2017-12-14 11:10:00,67.16,67.23,67.16,67.22,41418.0,55.921,55.9793,55.921,55.971,41418.0
2017-12-14 11:20:00,67.22,67.28,67.18,67.27,57229.0,55.971,56.0209,55.9377,56.0126,57229.0
2017-12-14 11:30:00,67.28,67.29,67.19,67.25,36854.0,56.0209,56.0293,55.946,55.996,36854.0
2017-12-14 11:40:00,67.25,67.28,67.15,67.18,14609.0,55.996,56.0209,55.9127,55.9377,14609.0
2017-12-14 11:50:00,67.19,67.22,67.1,67.16,21214.0,55.946,55.971,55.8711,55.921,21214.0
2017-12-14 12:00:00,67.17,67.18,67.08,67.1,15059.0,55.9293,55.9377,55.8544,55.8711,15059.0
2017-12-14 12:10:00,67.1,67.11,67.04,67.05,15873.0,55.8711,55.8794,55.8211,55.8294,15873.0
2017-12-14 12:20:00,67.04,67.12,67.04,67.08,16713.0,55.8211,55.8877,55.8211,55.8544,16713.0
2017-12-14 12:30:00,67.07,67.09,67.04,67.05,14241.0,55.8461,55.8627,55.8211,55.8294,14241.0
2017-12-14 12:40:00,67.05,67.07,67.01,67.02,15556.0,55.8294,55.8461,55.7961,55.8045,15556.0
2017-12-14 12:50:00,67.03,67.04,66.97,67.01,27411.0,55.8128,55.8211,55.7628,55.7961,27411.0
2017-12-14 13:00:00,67.01,67.02,66.97,67.0,26254.0,55.7961,55.8045,55.7628,55.7878,26254.0
2017-12-14 13:10:00,67.0,67.11,66.97,67.06,34681.0,55.7878,55.8794,55.7628,55.8378,34681.0
2017-12-14 13:20:00,67.06,67.09,67.03,67.07,41171.0,55.8378,55.8627,55.8128,55.8461,41171.0
2017-12-14 13:30:00,67.08,67.1,67.0,67.0,24634.0,55.8544,55.8711,55.7878,55.7878,24634.0
2017-12-14 13:40:00,66.99,67.01,66.93,66.99,33988.0,55.7795,55.7961,55.7295,55.7795,33988.0
2017-12-14 13:50:00,67.0,67.02,66.89,66.91,30604.0,55.7878,55.8045,55.6962,55.7129,30604.0
2017-12-14 14:00:00,66.91,66.99,66.89,66.97,32572.0,55.7129,55.7795,55.6962,55.7628,32572.0
2017-12-14 14:10:00,66.97,66.97,66.88,66.96,36145.0,55.7628,55.7628,55.6879,55.7545,36145.0
2017-12-14 14:20:00,66.96,66.97,66.74,66.74,37648.0,55.7545,55.7628,55.5713,55.5713,37648.0
2017-12-14 14:30:00,66.74,66.86,66.71,66.82,43273.0,55.5713,55.6712,55.5463,55.6379,43273.0
2017-12-14 14:40:00,66.81,66.88,66.79,66.87,40082.0,55.6296,55.6879,55.6129,55.6796,40082.0
2017-12-14 14:50:00,66.87,66.91,66.8,66.81,89732.0,55.6796,55.7129,55.6213,55.6296,89732.0
2017-12-14 15:00:00,66.79,66.82,66.78,66.81,39823.0,55.6129,55.6379,55.6046,55.6296,39823.0
2017-12-14 15:10:00,66.81,66.81,66.66,66.67,77140.0,55.6296,55.6296,55.5047,55.513,77140.0
2017-12-14 15:20:00,66.68,66.76,66.67,66.75,46218.0,55.5213,55.588,55.513,55.5796,46218.0
2017-12-14 15:30:00,66.75,66.87,66.74,66.79,103036.0,55.5796,55.6796,55.5713,55.6129,103036.0
2017-12-14 15:40:00,66.79,66.82,66.67,66.68,101526.0,55.6129,55.6379,55.513,55.5213,101526.0
2017-12-14 15:50:00,66.68,66.68,66.5,66.51,359016.0,55.5213,55.5213,55.3715,55.3798,359016.0
2017-12-15 09:30:00,67.0,67.22,66.92,67.18,705285.0,55.7878,55.971,55.7212,55.9377,705285.0
2017-12-15 09:40:00,67.18,67.24,67.01,67.15,29090.0,55.9377,55.9876,55.7961,55.9127,29090.0
2017-12-15 09:50:00,67.12,67.14,66.97,66.99,19496.0,55.8877,55.9044,55.7628,55.7795,19496.0
2017-12-15 10:00:00,67.0,67.06,66.82,66.89,32548.0,55.7878,55.8378,55.6379,55.6962,32548.0
2017-12-15 10:10:00,66.89,67.27,66.89,67.23,27959.0,55.6962,56.0126,55.6962,55.9793,27959.0
2017-12-15 10:20:00,67.26,67.27,67.14,67.18,20098.0,56.0043,56.0126,55.9044,55.9377,20098.0
2017-12-15 10:30:00,67.17,67.17,66.97,66.99,16915.0,55.9293,55.9293,55.7628,55.7795,16915.0
2017-12-15 10:40:00,66.99,67.01,66.86,66.89,18520.0,55.7795,55.7961,55.6712,55.6962,18520.0
2017-12-15 10:50:00,66.87,66.89,66.77,66.8,20632.0,55.6796,55.6962,55.5963,55.6213,20632.0
2017-12-15 11:00:00,66.8,66.96,66.75,66.95,28771.0,55.6213,55.7545,55.5796,55.7462,28771.0
2017-12-15 11:10:00,66.95,67.08,66.95,67.08,16057.0,55.7462,55.8544,55.7462,55.8544,16057.0
2017-12-15 11:20:00,67.06,67.16,66.96,67.14,16460.0,55.8378,55.921,55.7545,55.9044,16460.0
2017-12-15 11:30:00,67.15,67.23,67.13,67.15,15047.0,55.9127,55.9793,55.896,55.9127,15047.0
2017-12-15 11:40:00,67.15,67.15,67.04,67.06,19676.0,55.9127,55.9127,55.8211,55.8378,19676.0
2017-12-15 11:50:00,67.07,67.18,67.04,67.07,28959.0,55.8461,55.9377,55.8211,55.8461,28959.0
2017-12-15 12:00:00,67.09,67.11,67.0,67.11,19533.0,55.8627,55.8794,55.7878,55.8794,19533.0
2017-12-15 12:10:00,67.12,67.16,67.08,67.16,21589.0,55.8877,55.921,55.8544,55.921,21589.0
2017-12-15 12:20:00,67.16,67.19,67.14,67.16,12832.0,55.921,55.946,55.9044,55.921,12832.0
2017-12-15 12:30:00,67.16,67.23,67.12,67.21,11611.0,55.921,55.9793,55.8877,55.9627,11611.0
2017-12-15 12:40:00,67.23,67.26,67.22,67.24,11810.0,55.9793,56.0043,55.971,55.9876,11810.0
2017-12-15 12:50:00,67.26,67.28,67.21,67.28,15497.0,56.0043,56.0209,55.9627,56.0209,15497.0
2017-12-15 13:00:00,67.28,67.32,67.23,67.26,23262.0,56.0209,56.0542,55.9793,56.0043,23262.0
2017-12-15 13:10:00,67.26,67.31,67.23,67.26,30542.0,56.0043,56.0459,55.9793,56.0043,30542.0
2017-12-15 13:20:00,67.26,67.31,67.24,67.28,40425.0,56.0043,56.0459,55.9876,56.0209,40425.0
2017-12-15 13:30:00,67.27,67.37,67.27,67.37,37038.0,56.0126,56.0959,56.0126,56.0959,37038.0
2017-12-15 13:40:00,67.37,67.4,67.35,67.37,28249.0,56.0959,56.1209,56.0792,56.0959,28249.0
2017-12-15 13:50:00,67.38,67.47,67.32,67.47,28676.0,56.1042,56.1791,56.0542,56.1791,28676.0
2017-12-15 14:00:00,67.46,67.5,67.4,67.4,21543.0,56.1708,56.2041,56.1209,56.1209,21543.0
2017-12-15 14:10:00,67.41,67.46,67.38,67.42,20915.0,56.1292,56.1708,56.1042,56.1375,20915.0
2017-12-15 14:20:00,67.42,67.49,67.4,67.45,37031.0,56.1375,56.1958,56.1209,56.1625,37031.0
2017-12-15 14:30:00,67.44,67.49,67.43,67.47,22067.0,56.1542,56.1958,56.1458,56.1791,22067.0
2017-12-15 14:40:00,67.47,67.5,67.45,67.5,37210.0,56.1791,56.2041,56.1625,56.2041,37210.0
2017-12-15 14:50:00,67.49,67.53,67.44,67.46,31588.0,56.1958,56.2291,56.1542,56.1708,31588.0
2017-12-15 15:00:00,67.46,67.5,67.41,67.48,33028.0,56.1708,56.2041,56.1292,56.1875,33028.0
2017-12-15 15:10:00,67.48,67.51,67.44,67.5,79792.0,56.1875,56.2125,56.1542,56.2041,79792.0
2017-12-15 15:20:00,67.5,67.52,67.48,67.5,31019.0,56.2041,56.2208,56.1875,56.2041,31019.0
2017-12-15 15:30:00,67.5,67.51,67.29,67.3,71439.0,56.2041,56.2125,56.0293,56.0376,71439.0
2017-12-15 15:40:00,67.3,67.3,67.16,67.2,150511.0,56.0376,56.0376,55.921,55.9543,150511.0
2017-12-15 15:50:00,67.21,67.25,67.13,67.25,323492.0,55.9627,55.996,55.896,55.996,323492.0
2017-12-18 09:30:00,67.78,68.51,67.51,68.24,156303.0,56.4373,57.0451,56.2125,56.8203,156303.0
2017-12-18 09:40:00,68.27,68.33,68.1,68.11,69049.0,56.8453,56.8952,56.7037,56.712,69049.0
2017-12-18 09:50:00,68.11,68.44,67.94,68.39,135398.0,56.712,56.9868,56.5705,56.9452,135398.0
2017-12-18 10:00:00,68.39,68.57,68.32,68.4,73483.0,56.9452,57.0951,56.8869,56.9535,73483.0
2017-12-18 10:10:00,68.4,68.47,68.28,68.43,71132.0,56.9535,57.0118,56.8536,56.9785,71132.0
2017-12-18 10:20:00,68.44,68.54,68.26,68.41,91027.0,56.9868,57.0701,56.8369,56.9618,91027.0
2017-12-18 10:30:00,68.39,68.54,68.3,68.54,55774.0,56.9452,57.0701,56.8702,57.0701,55774.0
2017-12-18 10:40:00,68.54,68.76,68.47,68.6,144218.0,57.0701,57.2533,57.0118,57.12,144218.0
2017-12-18 10:50:00,68.6,68.71,68.59,68.63,68177.0,57.12,57.2116,57.1117,57.145,68177.0
2017-12-18 11:00:00,68.6,68.75,68.59,68.7,81222.0,57.12,57.2449,57.1117,57.2033,81222.0
2017-12-18 11:10:00,68.69,68.76,68.67,68.74,59993.0,57.195,57.2533,57.1783,57.2366,59993.0
2017-12-18 11:20:00,68.75,68.83,68.73,68.82,88466.0,57.2449,57.3116,57.2283,57.3032,88466.0
2017-12-18 11:30:00,68.81,68.84,68.73,68.78,99595.0,57.2949,57.3199,57.2283,57.2699,99595.0
2017-12-18 11:40:00,68.78,68.79,68.67,68.68,56858.0,57.2699,57.2782,57.1783,57.1867,56858.0
2017-12-18 11:50:00,68.67,68.74,68.6,68.73,75127.0,57.1783,57.2366,57.12,57.2283,75127.0
2017-12-18 12:00:00,68.73,68.85,68.71,68.73,59079.0,57.2283,57.3282,57.2116,57.2283,59079.0
2017-12-18 12:10:00,68.74,68.81,68.69,68.77,38186.0,57.2366,57.2949,57.195,57.2616,38186.0
2017-12-18 12:20:00,68.76,68.86,68.76,68.78,72873.0,57.2533,57.3365,57.2533,57.2699,72873.0
2017-12-18 12:30:00,68.79,68.88,68.75,68.84,153440.0,57.2782,57.3532,57.2449,57.3199,153440.0
2017-12-18 12:40:00,68.83,68.85,68.78,68.82,149493.0,57.3116,57.3282,57.2699,57.3032,149493.0
2017-12-18 12:50:00,68.82,68.83,68.6,68.63,59838.0,57.3032,57.3116,57.12,57.145,59838.0
2017-12-18 13:00:00,68.63,68.63,68.54,68.58,42246.0,57.145,57.145,57.0701,57.1034,42246.0
2017-12-18 13:10:00,68.58,68.63,68.52,68.52,46590.0,57.1034,57.145,57.0534,57.0534,46590.0
2017-12-18 13:20:00,68.52,68.56,68.46,68.55,29558.0,57.0534,57.0867,57.0035,57.0784,29558.0
2017-12-18 13:30:00,68.55,68.56,68.46,68.48,32873.0,57.0784,57.0867,57.0035,57.0201,32873.0
2017-12-18 13:40:00,68.49,68.52,68.42,68.52,69839.0,57.0285,57.0534,56.9702,57.0534,69839.0
2017-12-18 13:50:00,68.51,68.56,68.44,68.55,67457.0,57.0451,57.0867,56.9868,57.0784,67457.0
2017-12-18 14:00:00,68.56,68.61,68.55,68.61,32450.0,57.0867,57.1284,57.0784,57.1284,32450.0
2017-12-18 14:10:00,68.61,68.63,68.54,68.56,30287.0,57.1284,57.145,57.0701,57.0867,30287.0
2017-12-18 14:20:00,68.56,68.56,68.47,68.5,28791.0,57.0867,57.0867,57.0118,57.0368,28791.0
2017-12-18 14:30:00,68.5,68.52,68.43,68.52,32120.0,57.0368,57.0534,56.9785,57.0534,32120.0
2017-12-18 14:40:00,68.53,68.53,68.4,68.43,44903.0,57.0618,57.0618,56.9535,56.9785,44903.0
2017-12-18 14:50:00,68.44,68.5,68.42,68.44,40212.0,56.9868,57.0368,56.9702,56.9868,40212.0
2017-12-18 15:00:00,68.44,68.45,68.38,68.39,43419.0,56.9868,56.9951,56.9369,56.9452,43419.0
2017-12-18 15:10:00,68.4,68.42,68.34,68.4,62624.0,56.9535,56.9702,56.9036,56.9535,62624.0
2017-12-18 15:20:00,68.4,68.5,68.39,68.44,59005.0,56.9535,57.0368,56.9452,56.9868,59005.0
2017-12-18 15:30:00,68.44,68.5,68.42,68.48,91446.0,56.9868,57.0368,56.9702,57.0201,91446.0
2017-12-18 15:40:00,68.48,68.5,68.39,68.45,160830.0,57.0201,57.0368,56.9452,56.9951,160830.0
2017-12-18 15:50:00,68.44,68.45,68.29,68.36,453270.0,56.9868,56.9951,56.8619,56.9202,453270.0
2017-12-19 09:30:00,68.46,68.53,68.15,68.25,79231.0,57.0035,57.0618,56.7453,56.8286,79231.0
2017-12-19 09:40:00,68.27,68.52,68.25,68.45,58929.0,56.8453,57.0534,56.8286,56.9951,58929.0
2017-12-19 09:50:00,68.45,68.73,68.44,68.52,52545.0,56.9951,57.2283,56.9868,57.0534,52545.0
2017-12-19 10:00:00,68.52,68.58,68.51,68.55,56235.0,57.0534,57.1034,57.0451,57.0784,56235.0
2017-12-19 10:10:00,68.55,68.6,68.4,68.44,51179.0,57.0784,57.12,56.9535,56.9868,51179.0
2017-12-19 10:20:00,68.45,68.56,68.44,68.56,55482.0,56.9951,57.0867,56.9868,57.0867,55482.0
2017-12-19 10:30:00,68.57,68.64,68.51,68.53,34376.0,57.0951,57.1533,57.0451,57.0618,34376.0
2017-12-19 10:40:00,68.52,68.66,68.52,68.62,60704.0,57.0534,57.17,57.0534,57.1367,60704.0
2017-12-19 10:50:00,68.62,68.69,68.59,68.69,51360.0,57.1367,57.195,57.1117,57.195,51360.0
2017-12-19 11:00:00,68.69,68.71,68.6,68.66,83263.0,57.195,57.2116,57.12,57.17,83263.0
2017-12-19 11:10:00,68.66,68.75,68.59,68.69,33807.0,57.17,57.2449,57.1117,57.195,33807.0
2017-12-19 11:20:00,68.67,68.67,68.54,68.57,29766.0,57.1783,57.1783,57.0701,57.0951,29766.0
2017-12-19 11:30:00,68.54,68.57,68.49,68.51,31094.0,57.0701,57.0951,57.0285,57.0451,31094.0
2017-12-19 11:40:00,68.5,68.53,68.38,68.48,32606.0,57.0368,57.0618,56.9369,57.0201,32606.0
2017-12-19 11:50:00,68.48,68.5,68.42,68.47,37593.0,57.0201,57.0368,56.9702,57.0118,37593.0
2017-12-19 12:00:00,68.47,68.47,68.37,68.41,24738.0,57.0118,57.0118,56.9285,56.9618,24738.0
2017-12-19 12:10:00,68.42,68.45,68.36,68.42,25630.0,56.9702,56.9951,56.9202,56.9702,25630.0
2017-12-19 12:20:00,68.43,68.49,68.39,68.46,32503.0,56.9785,57.0285,56.9452,57.0035,32503.0
2017-12-19 12:30:00,68.47,68.5,68.39,68.44,21659.0,57.0118,57.0368,56.9452,56.9868,21659.0
2017-12-19 12:40:00,68.45,68.45,68.36,68.43,23222.0,56.9951,56.9951,56.9202,56.9785,23222.0
2017-12-19 12:50:00,68.43,68.52,68.42,68.48,30569.0,56.9785,57.0534,56.9702,57.0201,30569.0
2017-12-19 13:00:00,68.5,68.6,68.49,68.51,22258.0,57.0368,57.12,57.0285,57.0451,22258.0
2017-12-19 13:10:00,68.52,68.6,68.5,68.59,30091.0,57.0534,57.12,57.0368,57.1117,30091.0
2017-12-19 13:20:00,68.6,68.62,68.55,68.62,26367.0,57.12,57.1367,57.0784,57.1367,26367.0
2017-12-19 13:30:00,68.61,68.63,68.51,68.52,38201.0,57.1284,57.145,57.0451,57.0534,38201.0
2017-12-19 13:40:00,68.51,68.63,68.46,68.61,37070.0,57.0451,57.145,57.0035,57.1284,37070.0
2017-12-19 13:50:00,68.6,68.64,68.58,68.6,29361.0,57.12,57.1533,57.1034,57.12,29361.0
2017-12-19 14:00:00,68.59,68.62,68.47,68.5,35026.0,57.1117,57.1367,57.0118,57.0368,35026.0
2017-12-19 14:10:00,68.5,68.54,68.37,68.39,51536.0,57.0368,57.0701,56.9285,56.9452,51536.0
2017-12-19 14:20:00,68.37,68.47,68.35,68.41,48555.0,56.9285,57.0118,56.9119,56.9618,48555.0
2017-12-19 14:30:00,68.4,68.5,68.4,68.47,41924.0,56.9535,57.0368,56.9535,57.0118,41924.0
2017-12-19 14:40:00,68.48,68.54,68.46,68.5,63659.0,57.0201,57.0701,57.0035,57.0368,63659.0
2017-12-19 14:50:00,68.51,68.56,68.46,68.55,48371.0,57.0451,57.0867,57.0035,57.0784,48371.0
2017-12-19 15:00:00,68.55,68.55,68.44,68.47,58196.0,57.0784,57.0784,56.9868,57.0118,58196.0
2017-12-19 15:10:00,68.47,68.58,68.46,68.58,44356.0,57.0118,57.1034,57.0035,57.1034,44356.0
2017-12-19 15:20:00,68.58,68.7,68.58,68.7,65728.0,57.1034,57.2033,57.1034,57.2033,65728.0
2017-12-19 15:30:00,68.7,68.77,68.65,68.66,110360.0,57.2033,57.2616,57.1617,57.17,110360.0
2017-12-19 15:40:00,68.66,68.7,68.58,68.59,148968.0,57.17,57.2033,57.1034,57.1117,148968.0
2017-12-19 15:50:00,68.59,68.64,68.51,68.52,384238.0,57.1117,57.1533,57.0451,57.0534,384238.0
2017-12-20 09:30:00,69.0,69.4,68.68,69.18,151309.0,57.4531,57.7862,57.1867,57.603,151309.0
2017-12-20 09:40:00,69.18,69.21,68.91,69.14,68962.0,57.603,57.628,57.3782,57.5697,68962.0
2017-12-20 09:50:00,69.13,69.47,69.12,69.46,80612.0,57.5613,57.8445,57.553,57.8361,80612.0
2017-12-20 10:00:00,69.46,69.74,69.42,69.63,237551.0,57.8361,58.0693,57.8028,57.9777,237551.0
2017-12-20 10:10:00,69.62,69.69,69.37,69.43,93654.0,57.9693,58.0276,57.7612,57.8111,93654.0
2017-12-20 10:20:00,69.42,69.58,69.22,69.28,173242.0,57.8028,57.936,57.6363,57.6862,173242.0
2017-12-20 10:30:00,69.27,69.27,68.88,68.94,134498.0,57.6779,57.6779,57.3532,57.4031,134498.0
2017-12-20 10:40:00,68.94,69.09,68.8,68.81,112776.0,57.4031,57.528,57.2866,57.2949,112776.0
2017-12-20 10:50:00,68.8,69.19,68.8,69.11,164709.0,57.2866,57.6113,57.2866,57.5447,164709.0
2017-12-20 11:00:00,69.12,69.26,69.02,69.09,85628.0,57.553,57.6696,57.4698,57.528,85628.0
2017-12-20 11:10:00,69.1,69.1,68.89,68.93,71752.0,57.5364,57.5364,57.3615,57.3948,71752.0
2017-12-20 11:20:00,68.92,69.11,68.9,69.03,54838.0,57.3865,57.5447,57.3698,57.4781,54838.0
2017-12-20 11:30:00,69.04,69.09,68.97,69.04,50337.0,57.4864,57.528,57.4281,57.4864,50337.0
2017-12-20 11:40:00,69.03,69.18,69.0,69.18,49564.0,57.4781,57.603,57.4531,57.603,49564.0
2017-12-20 11:50:00,69.17,69.18,69.07,69.07,37359.0,57.5947,57.603,57.5114,57.5114,37359.0
2017-12-20 12:00:00,69.07,69.16,69.04,69.06,34895.0,57.5114,57.5863,57.4864,57.5031,34895.0
2017-12-20 12:10:00,69.05,69.08,68.95,68.95,37512.0,57.4947,57.5197,57.4115,57.4115,37512.0
2017-12-20 12:20:00,68.95,69.05,68.95,68.98,40855.0,57.4115,57.4947,57.4115,57.4365,40855.0
2017-12-20 12:30:00,68.98,68.99,68.78,68.84,65245.0,57.4365,57.4448,57.2699,57.3199,65245.0
2017-12-20 12:40:00,68.85,68.9,68.82,68.87,35052.0,57.3282,57.3698,57.3032,57.3449,35052.0
2017-12-20 12:50:00,68.88,68.88,68.8,68.8,34172.0,57.3532,57.3532,57.2866,57.2866,34172.0
2017-12-20 13:00:00,68.81,68.88,68.81,68.84,34861.0,57.2949,57.3532,57.2949,57.3199,34861.0
2017-12-20 13:10:00,68.84,68.86,68.8,68.82,26515.0,57.3199,57.3365,57.2866,57.3032,26515.0
2017-12-20 13:20:00,68.81,68.89,68.76,68.83,44586.0,57.2949,57.3615,57.2533,57.3116,44586.0
2017-12-20 13:30:00,68.82,68.94,68.82,68.9,35548.0,57.3032,57.4031,57.3032,57.3698,35548.0
2017-12-20 13:40:00,68.9,68.9,68.82,68.82,37926.0,57.3698,57.3698,57.3032,57.3032,37926.0
2017-12-20 13:50:00,68.83,68.83,68.75,68.76,52044.0,57.3116,57.3116,57.2449,57.2533,52044.0
2017-12-20 14:00:00,68.77,68.85,68.76,68.81,43698.0,57.2616,57.3282,57.2533,57.2949,43698.0
2017-12-20 14:10:00,68.81,68.95,68.78,68.86,56209.0,57.2949,57.4115,57.2699,57.3365,56209.0
2017-12-20 14:20:00,68.85,68.89,68.79,68.81,49380.0,57.3282,57.3615,57.2782,57.2949,49380.0
2017-12-20 14:30:00,68.81,68.93,68.79,68.88,51329.0,57.2949,57.3948,57.2782,57.3532,51329.0
2017-12-20 14:40:00,68.88,68.92,68.86,68.88,47948.0,57.3532,57.3865,57.3365,57.3532,47948.0
2017-12-20 14:50:00,68.89,69.0,68.85,69.0,48884.0,57.3615,57.4531,57.3282,57.4531,48884.0
2017-12-20 15:00:00,69.0,69.02,68.96,68.98,54882.0,57.4531,57.4698,57.4198,57.4365,54882.0
2017-12-20 15:10:00,68.97,69.05,68.95,69.02,52322.0,57.4281,57.4947,57.4115,57.4698,52322.0
2017-12-20 15:20:00,69.02,69.07,69.0,69.04,73483.0,57.4698,57.5114,57.4531,57.4864,73483.0
2017-12-20 15:30:00,69.04,69.06,68.99,68.99,72039.0,57.4864,57.5031,57.4448,57.4448,72039.0
2017-12-20 15:40:00,68.99,69.04,68.95,68.96,127151.0,57.4448,57.4864,57.4115,57.4198,127151.0
2017-12-20 15:50:00,68.95,68.97,68.86,68.93,352704.0,57.4115,57.4281,57.3365,57.3948,352704.0
2017-12-21 09:30:00,69.25,69.56,69.13,69.23,133454.0,57.6613,57.9194,57.5613,57.6446,133454.0
2017-12-21 09:40:00,69.27,69.32,69.14,69.26,30122.0,57.6779,57.7196,57.5697,57.6696,30122.0
2017-12-21 09:50:00,69.28,69.32,69.03,69.09,49032.0,57.6862,57.7196,57.4781,57.528,49032.0
2017-12-21 10:00:00,69.1,69.15,69.02,69.02,31683.0,57.5364,57.578,57.4698,57.4698,31683.0
2017-12-21 10:10:00,69.03,69.06,68.81,68.92,70668.0,57.4781,57.5031,57.2949,57.3865,70668.0
2017-12-21 10:20:00,68.93,69.1,68.93,69.0,19985.0,57.3948,57.5364,57.3948,57.4531,19985.0
2017-12-21 10:30:00,69.01,69.23,69.0,69.13,23568.0,57.4614,57.6446,57.4531,57.5613,23568.0
2017-12-21 10:40:00,69.14,69.22,69.08,69.15,19340.0,57.5697,57.6363,57.5197,57.578,19340.0
2017-12-21 10:50:00,69.16,69.16,69.01,69.05,23283.0,57.5863,57.5863,57.4614,57.4947,23283.0
2017-12-21 11:00:00,69.06,69.35,69.01,69.25,46726.0,57.5031,57.7445,57.4614,57.6613,46726.0
2017-12-21 11:10:00,69.26,69.32,69.23,69.25,26089.0,57.6696,57.7196,57.6446,57.6613,26089.0
2017-12-21 11:20:00,69.25,69.33,69.25,69.33,26511.0,57.6613,57.7279,57.6613,57.7279,26511.0
2017-12-21 11:30:00,69.34,69.38,69.28,69.37,30805.0,57.7362,57.7695,57.6862,57.7612,30805.0
2017-12-21 11:40:00,69.38,69.45,69.33,69.38,36407.0,57.7695,57.8278,57.7279,57.7695,36407.0
2017-12-21 11:50:00,69.4,69.41,69.36,69.38,21482.0,57.7862,57.7945,57.7529,57.7695,21482.0
2017-12-21 12:00:00,69.39,69.4,69.33,69.38,20245.0,57.7778,57.7862,57.7279,57.7695,20245.0
2017-12-21 12:10:00,69.38,69.39,69.32,69.34,12141.0,57.7695,57.7778,57.7196,57.7362,12141.0
2017-12-21 12:20:00,69.35,69.39,69.32,69.36,21069.0,57.7445,57.7778,57.7196,57.7529,21069.0
2017-12-21 12:30:00,69.36,69.36,69.3,69.32,18291.0,57.7529,57.7529,57.7029,57.7196,18291.0
2017-12-21 12:40:00,69.33,69.35,69.3,69.3,34828.0,57.7279,57.7445,57.7029,57.7029,34828.0
2017-12-21 12:50:00,69.3,69.39,69.3,69.36,24995.0,57.7029,57.7778,57.7029,57.7529,24995.0
2017-12-21 13:00:00,69.39,69.45,69.37,69.42,26081.0,57.7778,57.8278,57.7612,57.8028,26081.0
2017-12-21 13:10:00,69.41,69.5,69.41,69.5,14827.0,57.7945,57.8694,57.7945,57.8694,14827.0
2017-12-21 13:20:00,69.49,69.54,69.49,69.51,16307.0,57.8611,57.9027,57.8611,57.8778,16307.0
2017-12-21 13:30:00,69.51,69.55,69.5,69.53,19691.0,57.8778,57.9111,57.8694,57.8944,19691.0
2017-12-21 13:40:00,69.55,69.58,69.54,69.56,21772.0,57.9111,57.936,57.9027,57.9194,21772.0
2017-12-21 13:50:00,69.56,69.59,69.53,69.56,15701.0,57.9194,57.9444,57.8944,57.9194,15701.0
2017-12-21 14:00:00,69.56,69.63,69.53,69.63,25100.0,57.9194,57.9777,57.8944,57.9777,25100.0
2017-12-21 14:10:00,69.63,69.66,69.58,69.59,26824.0,57.9777,58.0027,57.936,57.9444,26824.0
2017-12-21 14:20:00,69.59,69.68,69.59,69.68,22457.0,57.9444,58.0193,57.9444,58.0193,22457.0
2017-12-21 14:30:00,69.68,69.72,69.64,69.7,31536.0,58.0193,58.0526,57.986,58.036,31536.0
2017-12-21 14:40:00,69.7,69.73,69.68,69.7,20991.0,58.036,58.0609,58.0193,58.036,20991.0
2017-12-21 14:50:00,69.7,69.7,69.66,69.69,27615.0,58.036,58.036,58.0027,58.0276,27615.0
2017-12-21 15:00:00,69.69,69.77,69.69,69.76,32822.0,58.0276,58.0942,58.0276,58.0859,32822.0
2017-12-21 15:10:00,69.76,69.78,69.7,69.76,39917.0,58.0859,58.1026,58.036,58.0859,39917.0
2017-12-21 15:20:00,69.76,69.8,69.7,69.73,54140.0,58.0859,58.1192,58.036,58.0609,54140.0
2017-12-21 15:30:00,69.73,69.78,69.7,69.7,55147.0,58.0609,58.1026,58.036,58.036,55147.0
2017-12-21 15:40:00,69.7,69.75,69.62,69.62,71170.0,58.036,58.0776,57.9693,57.9693,71170.0
2017-12-21 15:50:00,69.62,69.63,69.53,69.58,248549.0,57.9693,57.9777,57.8944,57.936,248549.0
2017-12-22 09:30:00,69.71,69.84,69.36,69.48,71461.0,58.0443,58.1525,57.7529,57.8528,71461.0
2017-12-22 09:40:00,69.51,69.65,69.46,69.52,27048.0,57.8778,57.9943,57.8361,57.8861,27048.0
2017-12-22 09:50:00,69.51,69.62,69.43,69.54,26258.0,57.8778,57.9693,57.8111,57.9027,26258.0
2017-12-22 10:00:00,69.54,69.59,69.43,69.46,21445.0,57.9027,57.9444,57.8111,57.8361,21445.0
2017-12-22 10:10:00,69.45,69.46,69.37,69.42,13369.0,57.8278,57.8361,57.7612,57.8028,13369.0
2017-12-22 10:20:00,69.42,69.5,69.4,69.49,39595.0,57.8028,57.8694,57.7862,57.8611,39595.0
2017-12-22 10:30:00,69.47,69.47,69.3,69.33,28293.0,57.8445,57.8445,57.7029,57.7279,28293.0
2017-12-22 10:40:00,69.33,69.33,69.26,69.31,20263.0,57.7279,57.7279,57.6696,57.7112,20263.0
2017-12-22 10:50:00,69.29,69.32,69.19,69.25,41564.0,57.6946,57.7196,57.6113,57.6613,41564.0
2017-12-22 11:00:00,69.25,69.31,69.21,69.28,26833.0,57.6613,57.7112,57.628,57.6862,26833.0
2017-12-22 11:10:00,69.29,69.31,69.25,69.28,27798.0,57.6946,57.7112,57.6613,57.6862,27798.0
2017-12-22 11:20:00,69.3,69.32,69.27,69.31,43134.0,57.7029,57.7196,57.6779,57.7112,43134.0
2017-12-22 11:30:00,69.31,69.37,69.26,69.36,27606.0,57.7112,57.7612,57.6696,57.7529,27606.0
2017-12-22 11:40:00,69.36,69.47,69.34,69.47,28626.0,57.7529,57.8445,57.7362,57.8445,28626.0
2017-12-22 11:50:00,69.48,69.52,69.42,69.43,36753.0,57.8528,57.8861,57.8028,57.8111,36753.0
2017-12-22 12:00:00,69.43,69.48,69.41,69.43,18794.0,57.8111,57.8528,57.7945,57.8111,18794.0
2017-12-22 12:10:00,69.43,69.53,69.4,69.52,20722.0,57.8111,57.8944,57.7862,57.8861,20722.0
2017-12-22 12:20:00,69.53,69.62,69.53,69.61,21746.0,57.8944,57.9693,57.8944,57.961,21746.0
2017-12-22 12:30:00,69.61,69.63,69.57,69.6,24116.0,57.961,57.9777,57.9277,57.9527,24116.0
2017-12-22 12:40:00,69.6,69.6,69.47,69.5,35999.0,57.9527,57.9527,57.8445,57.8694,35999.0
2017-12-22 12:50:00,69.51,69.6,69.51,69.57,20193.0,57.8778,57.9527,57.8778,57.9277,20193.0
2017-12-22 13:00:00,69.57,69.58,69.53,69.55,15331.0,57.9277,57.936,57.8944,57.9111,15331.0
2017-12-22 13:10:00,69.54,69.56,69.48,69.51,18149.0,57.9027,57.9194,57.8528,57.8778,18149.0
2017-12-22 13:20:00,69.52,69.57,69.52,69.55,20649.0,57.8861,57.9277,57.8861,57.9111,20649.0
2017-12-22 13:30:00,69.54,69.55,69.47,69.5,15905.0,57.9027,57.9111,57.8445,57.8694,15905.0
2017-12-22 13:40:00,69.5,69.61,69.46,69.57,27644.0,57.8694,57.961,57.8361,57.9277,27644.0
2017-12-22 13:50:00,69.57,69.6,69.54,69.59,17864.0,57.9277,57.9527,57.9027,57.9444,17864.0
2017-12-22 14:00:00,69.59,69.61,69.55,69.6,24189.0,57.9444,57.961,57.9111,57.9527,24189.0
2017-12-22 14:10:00,69.6,69.72,69.57,69.7,25359.0,57.9527,58.0526,57.9277,58.036,25359.0
2017-12-22 14:20:00,69.7,69.74,69.69,69.74,23481.0,58.036,58.0693,58.0276,58.0693,23481.0
2017-12-22 14:30:00,69.74,69.74,69.68,69.68,21915.0,58.0693,58.0693,58.0193,58.0193,21915.0
2017-12-22 14:40:00,69.68,69.76,69.68,69.75,22345.0,58.0193,58.0859,58.0193,58.0776,22345.0
2017-12-22 14:50:00,69.76,69.77,69.69,69.69,30813.0,58.0859,58.0942,58.0276,58.0276,30813.0
2017-12-22 15:00:00,69.7,69.7,69.61,69.63,25306.0,58.036,58.036,57.961,57.9777,25306.0
2017-12-22 15:10:00,69.64,69.67,69.63,69.67,36214.0,57.986,58.011,57.9777,58.011,36214.0
2017-12-22 15:20:00,69.67,69.68,69.64,69.67,37203.0,58.011,58.0193,57.986,58.011,37203.0
2017-12-22 15:30:00,69.67,69.77,69.65,69.76,57385.0,58.011,58.0942,57.9943,58.0859,57385.0
2017-12-22 15:40:00,69.76,69.76,69.68,69.7,67558.0,58.0859,58.0859,58.0193,58.036,67558.0
2017-12-22 15:50:00,69.69,69.71,69.65,69.67,189732.0,58.0276,58.0443,57.9943,58.011,189732.0
2017-12-26 09:30:00,69.71,69.77,69.36,69.61,25401.0,58.0443,58.0942,57.7529,57.961,25401.0
2017-12-26 09:40:00,69.61,69.63,69.49,69.62,9975.0,57.961,57.9777,57.8611,57.9693,9975.0
2017-12-26 09:50:00,69.61,69.71,69.56,69.67,9541.0,57.961,58.0443,57.9194,58.011,9541.0
2017-12-26 10:00:00,69.67,69.75,69.66,69.69,6583.0,58.011,58.0776,58.0027,58.0276,6583.0
2017-12-26 10:10:00,69.69,69.72,69.58,69.64,8684.0,58.0276,58.0526,57.936,57.986,8684.0
2017-12-26 10:20:00,69.64,69.66,69.58,69.63,13211.0,57.986,58.0027,57.936,57.9777,13211.0
2017-12-26 10:30:00,69.64,69.64,69.51,69.52,5858.0,57.986,57.986,57.8778,57.8861,5858.0
2017-12-26 10:40:00,69.52,69.57,69.45,69.57,9363.0,57.8861,57.9277,57.8278,57.9277,9363.0
2017-12-26 10:50:00,69.54,69.55,69.49,69.5,10247.0,57.9027,57.9111,57.8611,57.8694,10247.0
2017-12-26 11:00:00,69.49,69.62,69.44,69.62,12522.0,57.8611,57.9693,57.8195,57.9693,12522.0
2017-12-26 11:10:00,69.61,69.63,69.51,69.53,12824.0,57.961,57.9777,57.8778,57.8944,12824.0
2017-12-26 11:20:00,69.53,69.57,69.52,69.55,5083.0,57.8944,57.9277,57.8861,57.9111,5083.0
2017-12-26 11:30:00,69.55,69.59,69.47,69.56,12617.0,57.9111,57.9444,57.8445,57.9194,12617.0
2017-12-26 11:40:00,69.56,69.59,69.53,69.59,9030.0,57.9194,57.9444,57.8944,57.9444,9030.0
2017-12-26 11:50:00,69.56,69.59,69.52,69.53,8769.0,57.9194,57.9444,57.8861,57.8944,8769.0
2017-12-26 12:00:00,69.55,69.57,69.53,69.55,7661.0,57.9111,57.9277,57.8944,57.9111,7661.0
2017-12-26 12:10:00,69.55,69.6,69.52,69.56,6411.0,57.9111,57.9527,57.8861,57.9194,6411.0
2017-12-26 12:20:00,69.55,69.6,69.53,69.55,6788.0,57.9111,57.9527,57.8944,57.9111,6788.0
2017-12-26 12:30:00,69.53,69.56,69.45,69.49,15051.0,57.8944,57.9194,57.8278,57.8611,15051.0
2017-12-26 12:40:00,69.51,69.54,69.49,69.52,6206.0,57.8778,57.9027,57.8611,57.8861,6206.0
2017-12-26 12:50:00,69.52,69.52,69.46,69.51,8630.0,57.8861,57.8861,57.8361,57.8778,8630.0
2017-12-26 13:00:00,69.52,69.52,69.46,69.5,8139.0,57.8861,57.8861,57.8361,57.8694,8139.0
2017-12-26 13:10:00,69.49,69.52,69.47,69.51,9215.0,57.8611,57.8861,57.8445,57.8778,9215.0
2017-12-26 13:20:00,69.49,69.51,69.45,69.47,10519.0,57.8611,57.8778,57.8278,57.8445,10519.0
2017-12-26 13:30:00,69.49,69.49,69.44,69.45,5592.0,57.8611,57.8611,57.8195,57.8278,5592.0
2017-12-26 13:40:00,69.46,69.5,69.45,69.5,7082.0,57.8361,57.8694,57.8278,57.8694,7082.0
2017-12-26 13:50:00,69.49,69.51,69.42,69.44,7859.0,57.8611,57.8778,57.8028,57.8195,7859.0
2017-12-26 14:00:00,69.44,69.46,69.39,69.4,9195.0,57.8195,57.8361,57.7778,57.7862,9195.0
2017-12-26 14:10:00,69.41,69.43,69.36,69.42,7548.0,57.7945,57.8111,57.7529,57.8028,7548.0
2017-12-26 14:20:00,69.41,69.44,69.38,69.42,10988.0,57.7945,57.8195,57.7695,57.8028,10988.0
2017-12-26 14:30:00,69.44,69.44,69.4,69.44,9570.0,57.8195,57.8195,57.7862,57.8195,9570.0
2017-12-26 14:40:00,69.45,69.49,69.41,69.49,20803.0,57.8278,57.8611,57.7945,57.8611,20803.0
2017-12-26 14:50:00,69.5,69.53,69.46,69.46,9162.0,57.8694,57.8944,57.8361,57.8361,9162.0
2017-12-26 15:00:00,69.48,69.54,69.47,69.5,13052.0,57.8528,57.9027,57.8445,57.8694,13052.0
2017-12-26 15:10:00,69.5,69.59,69.48,69.55,23565.0,57.8694,57.9444,57.8528,57.9111,23565.0
2017-12-26 15:20:00,69.54,69.58,69.48,69.48,18903.0,57.9027,57.936,57.8528,57.8528,18903.0
2017-12-26 15:30:00,69.48,69.55,69.47,69.51,24778.0,57.8528,57.9111,57.8445,57.8778,24778.0
2017-12-26 15:40:00,69.51,69.53,69.46,69.52,29214.0,57.8778,57.8944,57.8361,57.8861,29214.0
2017-12-26 15:50:00,69.52,69.53,69.47,69.52,50291.0,57.8861,57.8944,57.8445,57.8861,50291.0
2017-12-27 09:30:00,69.75,69.75,69.4,69.6,22744.0,58.0776,58.0776,57.7862,57.9527,22744.0
2017-12-27 09:40:00,69.61,69.71,69.46,69.5,9837.0,57.961,58.0443,57.8361,57.8694,9837.0
2017-12-27 09:50:00,69.51,69.56,69.44,69.51,17269.0,57.8778,57.9194,57.8195,57.8778,17269.0
2017-12-27 10:00:00,69.52,69.56,69.47,69.53,10571.0,57.8861,57.9194,57.8445,57.8944,10571.0
2017-12-27 10:10:00,69.53,69.59,69.45,69.47,13714.0,57.8944,57.9444,57.8278,57.8445,13714.0
2017-12-27 10:20:00,69.46,69.6,69.45,69.54,19715.0,57.8361,57.9527,57.8278,57.9027,19715.0
2017-12-27 10:30:00,69.53,69.72,69.53,69.72,12702.0,57.8944,58.0526,57.8944,58.0526,12702.0
2017-12-27 10:40:00,69.69,69.69,69.55,69.58,7914.0,58.0276,58.0276,57.9111,57.936,7914.0
2017-12-27 10:50:00,69.58,69.64,69.55,69.63,7640.0,57.936,57.986,57.9111,57.9777,7640.0
2017-12-27 11:00:00,69.65,69.68,69.6,69.6,17867.0,57.9943,58.0193,57.9527,57.9527,17867.0
2017-12-27 11:10:00,69.62,69.71,69.61,69.69,9094.0,57.9693,58.0443,57.961,58.0276,9094.0
2017-12-27 11:20:00,69.69,69.78,69.64,69.65,40076.0,58.0276,58.1026,57.986,57.9943,40076.0
2017-12-27 11:30:00,69.7,69.77,69.67,69.76,12236.0,58.036,58.0942,58.011,58.0859,12236.0
2017-12-27 11:40:00,69.73,69.77,69.68,69.71,7634.0,58.0609,58.0942,58.0193,58.0443,7634.0
2017-12-27 11:50:00,69.69,69.75,69.69,69.7,8984.0,58.0276,58.0776,58.0276,58.036,8984.0
2017-12-27 12:00:00,69.75,69.76,69.67,69.72,8285.0,58.0776,58.0859,58.011,58.0526,8285.0
2017-12-27 12:10:00,69.73,69.76,69.68,69.7,6097.0,58.0609,58.0859,58.0193,58.036,6097.0
2017-12-27 12:20:00,69.68,69.73,69.55,69.59,10261.0,58.0193,58.0609,57.9111,57.9444,10261.0
2017-12-27 12:30:00,69.56,69.66,69.56,69.58,9566.0,57.9194,58.0027,57.9194,57.936,9566.0
2017-12-27 12:40:00,69.59,69.63,69.58,69.58,5984.0,57.9444,57.9777,57.936,57.936,5984.0
2017-12-27 12:50:00,69.59,69.61,69.56,69.58,4993.0,57.9444,57.961,57.9194,57.936,4993.0
2017-12-27 13:00:00,69.59,69.68,69.57,69.68,6959.0,57.9444,58.0193,57.9277,58.0193,6959.0
2017-12-27 13:10:00,69.68,69.68,69.54,69.56,7614.0,58.0193,58.0193,57.9027,57.9194,7614.0
2017-12-27 13:20:00,69.54,69.59,69.52,69.53,5666.0,57.9027,57.9444,57.8861,57.8944,5666.0
2017-12-27 13:30:00,69.52,69.61,69.51,69.6,12679.0,57.8861,57.961,57.8778,57.9527,12679.0
2017-12-27 13:40:00,69.61,69.64,69.59,69.62,11785.0,57.961,57.986,57.9444,57.9693,11785.0
2017-12-27 13:50:00,69.61,69.64,69.59,69.63,7832.0,57.961,57.986,57.9444,57.9777,7832.0
2017-12-27 14:00:00,69.65,69.66,69.59,69.62,12973.0,57.9943,58.0027,57.9444,57.9693,12973.0
2017-12-27 14:10:00,69.63,69.68,69.62,69.67,12839.0,57.9777,58.0193,57.9693,58.011,12839.0
2017-12-27 14:20:00,69.68,69.73,69.66,69.73,17991.0,58.0193,58.0609,58.0027,58.0609,17991.0
2017-12-27 14:30:00,69.73,69.73,69.66,69.67,16332.0,58.0609,58.0609,58.0027,58.011,16332.0
2017-12-27 14:40:00,69.7,69.7,69.64,69.65,6617.0,58.036,58.036,57.986,57.9943,6617.0
2017-12-27 14:50:00,69.65,69.66,69.61,69.65,11694.0,57.9943,58.0027,57.961,57.9943,11694.0
2017-12-27 15:00:00,69.63,69.7,69.63,69.67,12325.0,57.9777,58.036,57.9777,58.011,12325.0
2017-12-27 15:10:00,69.66,69.68,69.63,69.67,17492.0,58.0027,58.0193,57.9777,58.011,17492.0
2017-12-27 15:20:00,69.67,69.68,69.64,69.66,18669.0,58.011,58.0193,57.986,58.0027,18669.0
2017-12-27 15:30:00,69.66,69.72,69.63,69.63,34142.0,58.0027,58.0526,57.9777,57.9777,34142.0
2017-12-27 15:40:00,69.64,69.69,69.62,69.66,34806.0,57.986,58.0276,57.9693,58.0027,34806.0
2017-12-27 15:50:00,69.67,69.76,69.66,69.75,158288.0,58.011,58.0859,58.0027,58.0776,158288.0
2017-12-28 09:30:00,69.86,69.86,69.64,69.67,23563.0,58.1692,58.1692,57.986,58.011,23563.0
2017-12-28 09:40:00,69.7,69.71,69.57,69.62,11330.0,58.036,58.0443,57.9277,57.9693,11330.0
2017-12-28 09:50:00,69.62,69.65,69.53,69.63,16075.0,57.9693,57.9943,57.8944,57.9777,16075.0
2017-12-28 10:00:00,69.66,69.85,69.6,69.83,21125.0,58.0027,58.1609,57.9527,58.1442,21125.0
2017-12-28 10:10:00,69.86,69.86,69.74,69.74,20754.0,58.1692,58.1692,58.0693,58.0693,20754.0
2017-12-28 10:20:00,69.74,69.77,69.71,69.75,20938.0,58.0693,58.0942,58.0443,58.0776,20938.0
2017-12-28 10:30:00,69.75,69.8,69.71,69.71,17421.0,58.0776,58.1192,58.0443,58.0443,17421.0
2017-12-28 10:40:00,69.74,69.79,69.69,69.75,36025.0,58.0693,58.1109,58.0276,58.0776,36025.0
2017-12-28 10:50:00,69.73,69.78,69.73,69.77,27613.0,58.0609,58.1026,58.0609,58.0942,27613.0
2017-12-28 11:00:00,69.77,69.83,69.73,69.83,19054.0,58.0942,58.1442,58.0609,58.1442,19054.0
2017-12-28 11:10:00,69.82,69.83,69.78,69.78,16794.0,58.1359,58.1442,58.1026,58.1026,16794.0
2017-12-28 11:20:00,69.78,69.79,69.75,69.77,14229.0,58.1026,58.1109,58.0776,58.0942,14229.0
2017-12-28 11:30:00,69.77,69.78,69.72,69.74,19777.0,58.0942,58.1026,58.0526,58.0693,19777.0
2017-12-28 11:40:00,69.73,69.85,69.73,69.85,25941.0,58.0609,58.1609,58.0609,58.1609,25941.0
2017-12-28 11:50:00,69.85,69.92,69.84,69.87,21016.0,58.1609,58.2191,58.1525,58.1775,21016.0
2017-12-28 12:00:00,69.87,69.87,69.84,69.84,21008.0,58.1775,58.1775,58.1525,58.1525,21008.0
2017-12-28 12:10:00,69.84,69.84,69.71,69.71,12401.0,58.1525,58.1525,58.0443,58.0443,12401.0
2017-12-28 12:20:00,69.71,69.75,69.69,69.73,12009.0,58.0443,58.0776,58.0276,58.0609,12009.0
2017-12-28 12:30:00,69.72,69.72,69.65,69.72,11601.0,58.0526,58.0526,57.9943,58.0526,11601.0
2017-12-28 12:40:00,69.72,69.77,69.69,69.7,11545.0,58.0526,58.0942,58.0276,58.036,11545.0
2017-12-28 12:50:00,69.7,69.74,69.69,69.73,14138.0,58.036,58.0693,58.0276,58.0609,14138.0
2017-12-28 13:00:00,69.74,69.76,69.68,69.69,16859.0,58.0693,58.0859,58.0193,58.0276,16859.0
2017-12-28 13:10:00,69.69,69.77,69.69,69.72,18696.0,58.0276,58.0942,58.0276,58.0526,18696.0
2017-12-28 13:20:00,69.72,69.75,69.63,69.75,43806.0,58.0526,58.0776,57.9777,58.0776,43806.0
2017-12-28 13:30:00,69.74,69.75,69.69,69.75,15581.0,58.0693,58.0776,58.0276,58.0776,15581.0
2017-12-28 13:40:00,69.75,69.76,69.72,69.74,15444.0,58.0776,58.0859,58.0526,58.0693,15444.0
2017-12-28 13:50:00,69.73,69.77,69.7,69.73,24723.0,58.0609,58.0942,58.036,58.0609,24723.0
2017-12-28 14:00:00,69.73,69.77,69.69,69.76,17097.0,58.0609,58.0942,58.0276,58.0859,17097.0
2017-12-28 14:10:00,69.77,69.77,69.71,69.75,19053.0,58.0942,58.0942,58.0443,58.0776,19053.0
2017-12-28 14:20:00,69.75,69.77,69.74,69.77,12653.0,58.0776,58.0942,58.0693,58.0942,12653.0
2017-12-28 14:30:00,69.77,69.8,69.76,69.78,14528.0,58.0942,58.1192,58.0859,58.1026,14528.0
2017-12-28 14:40:00,69.78,69.81,69.75,69.78,30112.0,58.1026,58.1276,58.0776,58.1026,30112.0
2017-12-28 14:50:00,69.78,69.86,69.77,69.84,42151.0,58.1026,58.1692,58.0942,58.1525,42151.0
2017-12-28 15:00:00,69.83,69.86,69.81,69.84,30021.0,58.1442,58.1692,58.1276,58.1525,30021.0
2017-12-28 15:10:00,69.84,69.89,69.84,69.89,27493.0,58.1525,58.1942,58.1525,58.1942,27493.0
2017-12-28 15:20:00,69.89,69.92,69.87,69.91,25250.0,58.1942,58.2191,58.1775,58.2108,25250.0
2017-12-28 15:30:00,69.91,69.98,69.89,69.98,52387.0,58.2108,58.2691,58.1942,58.2691,52387.0
2017-12-28 15:40:00,69.97,69.99,69.91,69.93,70496.0,58.2608,58.2774,58.2108,58.2275,70496.0
2017-12-28 15:50:00,69.93,70.0,69.92,69.97,195437.0,58.2275,58.2858,58.2191,58.2608,195437.0
2017-12-29 09:30:00,70.04,70.21,69.93,70.02,183310.0,58.3191,58.4606,58.2275,58.3024,183310.0
2017-12-29 09:40:00,70.04,70.06,69.96,70.03,9546.0,58.3191,58.3357,58.2525,58.3107,9546.0
2017-12-29 09:50:00,70.05,70.07,69.88,70.04,15000.0,58.3274,58.344,58.1858,58.3191,15000.0
2017-12-29 10:00:00,70.0,70.0,69.8,69.8,20330.0,58.2858,58.2858,58.1192,58.1192,20330.0
2017-12-29 10:10:00,69.79,69.9,69.76,69.88,30580.0,58.1109,58.2025,58.0859,58.1858,30580.0
2017-12-29 10:20:00,69.85,69.98,69.79,69.87,29526.0,58.1609,58.2691,58.1109,58.1775,29526.0
2017-12-29 10:30:00,69.85,69.9,69.78,69.78,18698.0,58.1609,58.2025,58.1026,58.1026,18698.0
2017-12-29 10:40:00,69.81,69.95,69.81,69.92,12940.0,58.1276,58.2441,58.1276,58.2191,12940.0
2017-12-29 10:50:00,69.95,69.95,69.84,69.95,26340.0,58.2441,58.2441,58.1525,58.2441,26340.0
2017-12-29 11:00:00,69.94,69.98,69.9,69.93,37551.0,58.2358,58.2691,58.2025,58.2275,37551.0
2017-12-29 11:10:00,69.93,69.95,69.89,69.95,16291.0,58.2275,58.2441,58.1942,58.2441,16291.0
2017-12-29 11:20:00,69.95,69.95,69.88,69.92,29285.0,58.2441,58.2441,58.1858,58.2191,29285.0
2017-12-29 11:30:00,69.93,69.97,69.88,69.89,14423.0,58.2275,58.2608,58.1858,58.1942,14423.0
2017-12-29 11:40:00,69.87,69.94,69.86,69.92,13014.0,58.1775,58.2358,58.1692,58.2191,13014.0
2017-12-29 11:50:00,69.92,70.0,69.92,69.99,10011.0,58.2191,58.2858,58.2191,58.2774,10011.0
2017-12-29 12:00:00,69.98,70.02,69.98,70.02,9552.0,58.2691,58.3024,58.2691,58.3024,9552.0
2017-12-29 12:10:00,70.01,70.04,70.0,70.02,9228.0,58.2941,58.3191,58.2858,58.3024,9228.0
2017-12-29 12:20:00,70.02,70.06,70.0,70.0,7640.0,58.3024,58.3357,58.2858,58.2858,7640.0
2017-12-29 12:30:00,70.02,70.1,70.01,70.08,7048.0,58.3024,58.369,58.2941,58.3524,7048.0
2017-12-29 12:40:00,70.08,70.11,70.01,70.01,12429.0,58.3524,58.3774,58.2941,58.2941,12429.0
2017-12-29 12:50:00,70.01,70.03,69.99,70.03,6025.0,58.2941,58.3107,58.2774,58.3107,6025.0
2017-12-29 13:00:00,70.02,70.05,69.99,70.05,10605.0,58.3024,58.3274,58.2774,58.3274,10605.0
2017-12-29 13:10:00,70.02,70.09,70.02,70.09,6589.0,58.3024,58.3607,58.3024,58.3607,6589.0
2017-12-29 13:20:00,70.05,70.15,70.05,70.13,5692.0,58.3274,58.4107,58.3274,58.394,5692.0
2017-12-29 13:30:00,70.12,70.14,70.05,70.06,26143.0,58.3857,58.4023,58.3274,58.3357,26143.0
2017-12-29 13:40:00,70.06,70.09,70.05,70.08,7168.0,58.3357,58.3607,58.3274,58.3524,7168.0
2017-12-29 13:50:00,70.08,70.1,70.02,70.09,15001.0,58.3524,58.369,58.3024,58.3607,15001.0
2017-12-29 14:00:00,70.06,70.09,70.04,70.07,6898.0,58.3357,58.3607,58.3191,58.344,6898.0
2017-12-29 14:10:00,70.07,70.08,70.0,70.04,6968.0,58.344,58.3524,58.2858,58.3191,6968.0
2017-12-29 14:20:00,70.03,70.06,70.01,70.06,33723.0,58.3107,58.3357,58.2941,58.3357,33723.0
2017-12-29 14:30:00,70.04,70.04,69.94,69.97,21790.0,58.3191,58.3191,58.2358,58.2608,21790.0
2017-12-29 14:40:00,69.95,69.99,69.95,69.98,17035.0,58.2441,58.2774,58.2441,58.2691,17035.0
2017-12-29 14:50:00,69.97,69.97,69.9,69.92,19357.0,58.2608,58.2608,58.2025,58.2191,19357.0
2017-12-29 15:00:00,69.92,69.95,69.87,69.95,28180.0,58.2191,58.2441,58.1775,58.2441,28180.0
2017-12-29 15:10:00,69.96,69.98,69.91,69.93,23000.0,58.2525,58.2691,58.2108,58.2275,23000.0
2017-12-29 15:20:00,69.94,70.06,69.92,70.05,25813.0,58.2358,58.3357,58.2191,58.3274,25813.0
2017-12-29 15:30:00,70.05,70.05,69.9,69.9,37603.0,58.3274,58.3274,58.2025,58.2025,37603.0
2017-12-29 15:40:00,69.91,69.91,69.85,69.88,48739.0,58.2108,58.2108,58.1609,58.1858,48739.0
2017-12-29 15:50:00,69.88,69.88,69.69,69.72,203410.0,58.1858,58.1858,58.0276,58.0526,203410.0
2018-01-02 09:30:00,70.06,70.39,70.01,70.22,118409.0,58.3357,58.6105,58.2941,58.4689,118409.0
2018-01-02 09:40:00,70.27,70.32,70.06,70.08,65091.0,58.5106,58.5522,58.3357,58.3524,65091.0
2018-01-02 09:50:00,70.09,70.34,69.9,70.34,52494.0,58.3607,58.5689,58.2025,58.5689,52494.0
2018-01-02 10:00:00,70.34,70.39,70.21,70.26,35504.0,58.5689,58.6105,58.4606,58.5022,35504.0
2018-01-02 10:10:00,70.26,70.39,70.21,70.36,23651.0,58.5022,58.6105,58.4606,58.5855,23651.0
2018-01-02 10:20:00,70.35,70.36,70.1,70.1,37026.0,58.5772,58.5855,58.369,58.369,37026.0
2018-01-02 10:30:00,70.11,70.12,69.93,69.96,16729.0,58.3774,58.3857,58.2275,58.2525,16729.0
2018-01-02 10:40:00,69.99,70.08,69.88,69.99,29624.0,58.2774,58.3524,58.1858,58.2774,29624.0
2018-01-02 10:50:00,70.01,70.08,69.96,70.07,20339.0,58.2941,58.3524,58.2525,58.344,20339.0
2018-01-02 11:00:00,70.03,70.05,69.85,69.95,61305.0,58.3107,58.3274,58.1609,58.2441,61305.0
2018-01-02 11:10:00,69.92,69.97,69.82,69.85,37143.0,58.2191,58.2608,58.1359,58.1609,37143.0
2018-01-02 11:20:00,69.82,69.92,69.74,69.9,32630.0,58.1359,58.2191,58.0693,58.2025,32630.0
2018-01-02 11:30:00,69.89,69.9,69.72,69.72,26439.0,58.1942,58.2025,58.0526,58.0526,26439.0
2018-01-02 11:40:00,69.72,69.82,69.7,69.81,26146.0,58.0526,58.1359,58.036,58.1276,26146.0
2018-01-02 11:50:00,69.81,69.96,69.73,69.95,28165.0,58.1276,58.2525,58.0609,58.2441,28165.0
2018-01-02 12:00:00,69.94,69.95,69.87,69.92,15211.0,58.2358,58.2441,58.1775,58.2191,15211.0
2018-01-02 12:10:00,69.92,70.0,69.85,69.94,22778.0,58.2191,58.2858,58.1609,58.2358,22778.0
2018-01-02 12:20:00,69.93,70.03,69.93,70.01,30245.0,58.2275,58.3107,58.2275,58.2941,30245.0
2018-01-02 12:30:00,70.02,70.22,70.02,70.21,46041.0,58.3024,58.4689,58.3024,58.4606,46041.0
2018-01-02 12:40:00,70.19,70.24,70.15,70.2,25945.0,58.444,58.4856,58.4107,58.4523,25945.0
2018-01-02 12:50:00,70.2,70.22,70.12,70.12,25189.0,58.4523,58.4689,58.3857,58.3857,25189.0
2018-01-02 13:00:00,70.13,70.26,70.11,70.26,43001.0,58.394,58.5022,58.3774,58.5022,43001.0
2018-01-02 13:10:00,70.26,70.3,70.26,70.27,28649.0,58.5022,58.5356,58.5022,58.5106,28649.0
2018-01-02 13:20:00,70.29,70.36,70.28,70.36,40859.0,58.5272,58.5855,58.5189,58.5855,40859.0
2018-01-02 13:30:00,70.34,70.36,70.25,70.29,32345.0,58.5689,58.5855,58.4939,58.5272,32345.0
2018-01-02 13:40:00,70.3,70.34,70.26,70.26,17663.0,58.5356,58.5689,58.5022,58.5022,17663.0
2018-01-02 13:50:00,70.25,70.37,70.23,70.35,25142.0,58.4939,58.5938,58.4773,58.5772,25142.0
2018-01-02 14:00:00,70.38,70.44,70.34,70.44,57972.0,58.6022,58.6521,58.5689,58.6521,57972.0
2018-01-02 14:10:00,70.44,70.49,70.41,70.48,53114.0,58.6521,58.6938,58.6271,58.6854,53114.0
2018-01-02 14:20:00,70.47,70.5,70.17,70.19,67506.0,58.6771,58.7021,58.4273,58.444,67506.0
2018-01-02 14:30:00,70.17,70.41,70.17,70.33,74782.0,58.4273,58.6271,58.4273,58.5605,74782.0
2018-01-02 14:40:00,70.33,70.45,70.33,70.41,55585.0,58.5605,58.6605,58.5605,58.6271,55585.0
2018-01-02 14:50:00,70.4,70.46,70.39,70.43,57211.0,58.6188,58.6688,58.6105,58.6438,57211.0
2018-01-02 15:00:00,70.43,70.5,70.39,70.5,73649.0,58.6438,58.7021,58.6105,58.7021,73649.0
2018-01-02 15:10:00,70.5,70.6,70.47,70.57,80760.0,58.7021,58.7854,58.6771,58.7604,80760.0
2018-01-02 15:20:00,70.58,70.61,70.54,70.6,80095.0,58.7687,58.7937,58.7354,58.7854,80095.0
2018-01-02 15:30:00,70.6,70.61,70.46,70.55,114570.0,58.7854,58.7937,58.6688,58.7437,114570.0
2018-01-02 15:40:00,70.55,70.68,70.54,70.63,229788.0,58.7437,58.852,58.7354,58.8103,229788.0
2018-01-02 15:50:00,70.65,70.76,70.64,70.73,479716.0,58.827,58.9186,58.8187,58.8936,479716.0
2018-01-03 09:30:00,70.72,70.72,70.33,70.38,131137.0,58.8853,58.8853,58.5605,58.6022,131137.0
2018-01-03 09:40:00,70.37,70.42,70.22,70.41,81932.0,58.5938,58.6355,58.4689,58.6271,81932.0
2018-01-03 09:50:00,70.41,70.43,70.24,70.32,85096.0,58.6271,58.6438,58.4856,58.5522,85096.0
2018-01-03 10:00:00,70.33,70.68,70.31,70.67,91019.0,58.5605,58.852,58.5439,58.8436,91019.0
2018-01-03 10:10:00,70.68,70.69,70.54,70.59,40069.0,58.852,58.8603,58.7354,58.777,40069.0
2018-01-03 10:20:00,70.62,70.67,70.56,70.64,39105.0,58.802,58.8436,58.752,58.8187,39105.0
2018-01-03 10:30:00,70.65,70.75,70.64,70.75,32661.0,58.827,58.9102,58.8187,58.9102,32661.0
2018-01-03 10:40:00,70.74,71.06,70.73,71.05,87295.0,58.9019,59.1684,58.8936,59.16,87295.0
2018-01-03 10:50:00,71.05,71.05,70.84,70.85,67312.0,59.16,59.16,58.9852,58.9935,67312.0
2018-01-03 11:00:00,70.84,70.91,70.69,70.72,54334.0,58.9852,59.0435,58.8603,58.8853,54334.0
2018-01-03 11:10:00,70.72,70.76,70.68,70.7,44797.0,58.8853,58.9186,58.852,58.8686,44797.0
2018-01-03 11:20:00,70.7,70.73,70.59,70.62,28064.0,58.8686,58.8936,58.777,58.802,28064.0
2018-01-03 11:30:00,70.6,70.61,70.48,70.58,54390.0,58.7854,58.7937,58.6854,58.7687,54390.0
2018-01-03 11:40:00,70.58,70.68,70.48,70.67,65445.0,58.7687,58.852,58.6854,58.8436,65445.0
2018-01-03 11:50:00,70.67,70.69,70.59,70.69,39169.0,58.8436,58.8603,58.777,58.8603,39169.0
2018-01-03 12:00:00,70.7,70.74,70.62,70.71,32637.0,58.8686,58.9019,58.802,58.8769,32637.0
2018-01-03 12:10:00,70.71,70.81,70.65,70.81,38394.0,58.8769,58.9602,58.827,58.9602,38394.0
2018-01-03 12:20:00,70.8,70.89,70.78,70.86,42486.0,58.9519,59.0268,58.9352,59.0018,42486.0
2018-01-03 12:30:00,70.88,70.97,70.86,70.94,33476.0,59.0185,59.0934,59.0018,59.0685,33476.0
2018-01-03 12:40:00,70.94,71.03,70.92,71.02,70970.0,59.0685,59.1434,59.0518,59.1351,70970.0
2018-01-03 12:50:00,71.03,71.09,71.02,71.08,27553.0,59.1434,59.1934,59.1351,59.185,27553.0
2018-01-03 13:00:00,71.08,71.11,71.06,71.1,33464.0,59.185,59.21,59.1684,59.2017,33464.0
2018-01-03 13:10:00,71.09,71.1,70.99,71.03,30480.0,59.1934,59.2017,59.1101,59.1434,30480.0
2018-01-03 13:20:00,71.03,71.04,70.98,71.03,21336.0,59.1434,59.1517,59.1018,59.1434,21336.0
2018-01-03 13:30:00,71.03,71.03,70.89,70.92,32164.0,59.1434,59.1434,59.0268,59.0518,32164.0
2018-01-03 13:40:00,70.92,70.92,70.83,70.92,27406.0,59.0518,59.0518,58.9769,59.0518,27406.0
2018-01-03 13:50:00,70.91,70.95,70.88,70.93,21272.0,59.0435,59.0768,59.0185,59.0601,21272.0
2018-01-03 14:00:00,70.94,70.97,70.91,70.97,71759.0,59.0685,59.0934,59.0435,59.0934,71759.0
2018-01-03 14:10:00,70.95,71.05,70.95,71.03,42775.0,59.0768,59.16,59.0768,59.1434,42775.0
2018-01-03 14:20:00,71.05,71.08,71.03,71.05,30843.0,59.16,59.185,59.1434,59.16,30843.0
2018-01-03 14:30:00,71.05,71.05,70.93,71.02,61816.0,59.16,59.16,59.0601,59.1351,61816.0
2018-01-03 14:40:00,71.02,71.14,71.0,71.08,69140.0,59.1351,59.235,59.1184,59.185,69140.0
2018-01-03 14:50:00,71.07,71.13,71.04,71.11,47667.0,59.1767,59.2267,59.1517,59.21,47667.0
2018-01-03 15:00:00,71.1,71.14,71.01,71.14,61734.0,59.2017,59.235,59.1267,59.235,61734.0
2018-01-03 15:10:00,71.14,71.25,71.12,71.23,65373.0,59.235,59.3266,59.2183,59.3099,65373.0
2018-01-03 15:20:00,71.23,71.33,71.23,71.31,84816.0,59.3099,59.3932,59.3099,59.3765,84816.0
2018-01-03 15:30:00,71.31,71.42,71.31,71.42,104818.0,59.3765,59.4681,59.3765,59.4681,104818.0
2018-01-03 15:40:00,71.41,71.46,71.34,71.36,152364.0,59.4598,59.5014,59.4015,59.4182,152364.0
2018-01-03 15:50:00,71.36,71.44,71.31,71.38,322161.0,59.4182,59.4848,59.3765,59.4348,322161.0
2018-01-04 09:30:00,71.5,71.75,71.39,71.72,77489.0,59.5347,59.7429,59.4431,59.7179,77489.0
2018-01-04 09:40:00,71.73,71.81,71.57,71.58,25697.0,59.7262,59.7929,59.593,59.6014,25697.0
2018-01-04 09:50:00,71.6,71.72,71.53,71.67,33400.0,59.618,59.7179,59.5597,59.6763,33400.0
2018-01-04 10:00:00,71.67,71.73,71.49,71.55,24390.0,59.6763,59.7262,59.5264,59.5764,24390.0
2018-01-04 10:10:00,71.54,71.59,71.49,71.57,28192.0,59.568,59.6097,59.5264,59.593,28192.0
2018-01-04 10:20:00,71.55,71.66,71.51,71.6,41603.0,59.5764,59.668,59.5431,59.618,41603.0
2018-01-04 10:30:00,71.59,71.59,71.41,71.55,22130.0,59.6097,59.6097,59.4598,59.5764,22130.0
2018-01-04 10:40:00,71.54,71.54,71.35,71.35,33040.0,59.568,59.568,59.4098,59.4098,33040.0
2018-01-04 10:50:00,71.36,71.5,71.34,71.5,24429.0,59.4182,59.5347,59.4015,59.5347,24429.0
2018-01-04 11:00:00,71.52,71.63,71.52,71.58,18034.0,59.5514,59.643,59.5514,59.6014,18034.0
2018-01-04 11:10:00,71.59,71.7,71.58,71.62,23168.0,59.6097,59.7013,59.6014,59.6347,23168.0
2018-01-04 11:20:00,71.61,71.67,71.51,71.53,26546.0,59.6263,59.6763,59.5431,59.5597,26546.0
2018-01-04 11:30:00,71.5,71.52,71.3,71.37,35290.0,59.5347,59.5514,59.3682,59.4265,35290.0
2018-01-04 11:40:00,71.39,71.4,71.31,71.35,27769.0,59.4431,59.4515,59.3765,59.4098,27769.0
2018-01-04 11:50:00,71.37,71.45,71.31,71.45,22665.0,59.4265,59.4931,59.3765,59.4931,22665.0
2018-01-04 12:00:00,71.44,71.57,71.43,71.51,24274.0,59.4848,59.593,59.4765,59.5431,24274.0
2018-01-04 12:10:00,71.49,71.54,71.45,71.51,15219.0,59.5264,59.568,59.4931,59.5431,15219.0
2018-01-04 12:20:00,71.53,71.54,71.39,71.41,27513.0,59.5597,59.568,59.4431,59.4598,27513.0
2018-01-04 12:30:00,71.41,71.43,71.32,71.38,56963.0,59.4598,59.4765,59.3849,59.4348,56963.0
2018-01-04 12:40:00,71.38,71.46,71.37,71.44,17365.0,59.4348,59.5014,59.4265,59.4848,17365.0
2018-01-04 12:50:00,71.44,71.48,71.4,71.43,23945.0,59.4848,59.5181,59.4515,59.4765,23945.0
2018-01-04 13:00:00,71.47,71.47,71.38,71.42,15797.0,59.5098,59.5098,59.4348,59.4681,15797.0
2018-01-04 13:10:00,71.43,71.43,71.34,71.38,16298.0,59.4765,59.4765,59.4015,59.4348,16298.0
2018-01-04 13:20:00,71.38,71.41,71.34,71.36,15789.0,59.4348,59.4598,59.4015,59.4182,15789.0
2018-01-04 13:30:00,71.37,71.4,71.34,71.35,39409.0,59.4265,59.4515,59.4015,59.4098,39409.0
2018-01-04 13:40:00,71.35,71.37,71.29,71.29,33938.0,59.4098,59.4265,59.3599,59.3599,33938.0
2018-01-04 13:50:00,71.3,71.34,71.28,71.34,33717.0,59.3682,59.4015,59.3516,59.4015,33717.0
2018-01-04 14:00:00,71.34,71.35,71.29,71.31,41964.0,59.4015,59.4098,59.3599,59.3765,41964.0
2018-01-04 14:10:00,71.31,71.33,71.22,71.28,55676.0,59.3765,59.3932,59.3016,59.3516,55676.0
2018-01-04 14:20:00,71.27,71.29,71.2,71.26,58279.0,59.3432,59.3599,59.2849,59.3349,58279.0
2018-01-04 14:30:00,71.27,71.33,71.26,71.29,49831.0,59.3432,59.3932,59.3349,59.3599,49831.0
2018-01-04 14:40:00,71.3,71.36,71.27,71.34,60553.0,59.3682,59.4182,59.3432,59.4015,60553.0
2018-01-04 14:50:00,71.34,71.4,71.3,71.37,51887.0,59.4015,59.4515,59.3682,59.4265,51887.0
2018-01-04 15:00:00,71.36,71.4,71.22,71.31,84201.0,59.4182,59.4515,59.3016,59.3765,84201.0
2018-01-04 15:10:00,71.3,71.31,71.24,71.25,58326.0,59.3682,59.3765,59.3182,59.3266,58326.0
2018-01-04 15:20:00,71.25,71.31,71.21,71.31,50639.0,59.3266,59.3765,59.2933,59.3765,50639.0
2018-01-04 15:30:00,71.3,71.33,71.22,71.33,80501.0,59.3682,59.3932,59.3016,59.3932,80501.0
2018-01-04 15:40:00,71.33,71.44,71.33,71.44,141399.0,59.3932,59.4848,59.3932,59.4848,141399.0
2018-01-04 15:50:00,71.43,71.52,71.37,71.48,241662.0,59.4765,59.5514,59.4265,59.5181,241662.0
2018-01-05 09:30:00,71.76,71.78,71.54,71.56,48830.0,59.7512,59.7679,59.568,59.5847,48830.0
2018-01-05 09:40:00,71.58,71.7,71.46,71.49,29936.0,59.6014,59.7013,59.5014,59.5264,29936.0
2018-01-05 09:50:00,71.49,71.55,71.43,71.48,24127.0,59.5264,59.5764,59.4765,59.5181,24127.0
2018-01-05 10:00:00,71.5,71.58,71.47,71.55,33503.0,59.5347,59.6014,59.5098,59.5764,33503.0
2018-01-05 10:10:00,71.55,71.57,71.42,71.45,14039.0,59.5764,59.593,59.4681,59.4931,14039.0
2018-01-05 10:20:00,71.44,71.48,71.2,71.22,33547.0,59.4848,59.5181,59.2849,59.3016,33547.0
2018-01-05 10:30:00,71.22,71.32,71.21,71.32,17513.0,59.3016,59.3849,59.2933,59.3849,17513.0
2018-01-05 10:40:00,71.32,71.39,71.22,71.23,13965.0,59.3849,59.4431,59.3016,59.3099,13965.0
2018-01-05 10:50:00,71.23,71.34,71.22,71.3,17240.0,59.3099,59.4015,59.3016,59.3682,17240.0
2018-01-05 11:00:00,71.31,71.71,71.28,71.67,60262.0,59.3765,59.7096,59.3516,59.6763,60262.0
2018-01-05 11:10:00,71.68,71.75,71.67,71.75,157970.0,59.6846,59.7429,59.6763,59.7429,157970.0
2018-01-05 11:20:00,71.77,71.84,71.75,71.81,47952.0,59.7596,59.8178,59.7429,59.7929,47952.0
2018-01-05 11:30:00,71.81,71.85,71.79,71.82,44573.0,59.7929,59.8262,59.7762,59.8012,44573.0
2018-01-05 11:40:00,71.82,71.87,71.75,71.78,29598.0,59.8012,59.8428,59.7429,59.7679,29598.0
2018-01-05 11:50:00,71.78,71.97,71.77,71.96,39994.0,59.7679,59.9261,59.7596,59.9178,39994.0
2018-01-05 12:00:00,71.97,71.97,71.83,71.89,44906.0,59.9261,59.9261,59.8095,59.8595,44906.0
2018-01-05 12:10:00,71.9,71.99,71.89,71.98,47891.0,59.8678,59.9427,59.8595,59.9344,47891.0
2018-01-05 12:20:00,71.99,72.11,71.97,72.04,81021.0,59.9427,60.0427,59.9261,59.9844,81021.0
2018-01-05 12:30:00,72.04,72.08,71.98,71.98,72624.0,59.9844,60.0177,59.9344,59.9344,72624.0
2018-01-05 12:40:00,71.98,72.07,71.98,72.05,65675.0,59.9344,60.0094,59.9344,59.9927,65675.0
2018-01-05 12:50:00,72.05,72.06,71.95,72.03,54394.0,59.9927,60.001,59.9094,59.976,54394.0
2018-01-05 13:00:00,72.03,72.1,71.99,72.09,29392.0,59.976,60.0343,59.9427,60.026,29392.0
2018-01-05 13:10:00,72.09,72.16,72.08,72.14,54260.0,60.026,60.0843,60.0177,60.0676,54260.0
2018-01-05 13:20:00,72.15,72.16,72.09,72.12,76175.0,60.076,60.0843,60.026,60.051,76175.0
2018-01-05 13:30:00,72.12,72.17,72.08,72.08,39985.0,60.051,60.0926,60.0177,60.0177,39985.0
2018-01-05 13:40:00,72.08,72.23,72.08,72.15,95344.0,60.0177,60.1426,60.0177,60.076,95344.0
2018-01-05 13:50:00,72.14,72.15,71.98,72.12,92311.0,60.0676,60.076,59.9344,60.051,92311.0
2018-01-05 14:00:00,72.11,72.16,72.08,72.08,42509.0,60.0427,60.0843,60.0177,60.0177,42509.0
2018-01-05 14:10:00,72.08,72.16,72.07,72.12,36684.0,60.0177,60.0843,60.0094,60.051,36684.0
2018-01-05 14:20:00,72.11,72.26,72.11,72.26,36900.0,60.0427,60.1676,60.0427,60.1676,36900.0
2018-01-05 14:30:00,72.27,72.37,72.21,72.32,66522.0,60.1759,60.2591,60.1259,60.2175,66522.0
2018-01-05 14:40:00,72.31,72.35,72.23,72.3,40667.0,60.2092,60.2425,60.1426,60.2009,40667.0
2018-01-05 14:50:00,72.31,72.31,72.22,72.27,36344.0,60.2092,60.2092,60.1342,60.1759,36344.0
2018-01-05 15:00:00,72.27,72.3,72.22,72.25,47086.0,60.1759,60.2009,60.1342,60.1592,47086.0
2018-01-05 15:10:00,72.25,72.38,72.25,72.37,54691.0,60.1592,60.2675,60.1592,60.2591,54691.0
2018-01-05 15:20:00,72.37,72.48,72.36,72.4,73010.0,60.2591,60.3507,60.2508,60.2841,73010.0
2018-01-05 15:30:00,72.41,72.45,72.36,72.36,69840.0,60.2925,60.3258,60.2508,60.2508,69840.0
2018-01-05 15:40:00,72.36,72.44,72.28,72.41,123907.0,60.2508,60.3174,60.1842,60.2925,123907.0
2018-01-05 15:50:00,72.41,72.45,72.37,72.42,225114.0,60.2925,60.3258,60.2591,60.3008,225114.0
2018-01-08 09:30:00,72.43,72.43,71.68,72.0,111774.0,60.3091,60.3091,59.6846,59.9511,111774.0
2018-01-08 09:40:00,72.01,72.11,71.87,72.07,40339.0,59.9594,60.0427,59.8428,60.0094,40339.0
2018-01-08 09:50:00,72.08,72.08,71.92,72.04,18173.0,60.0177,60.0177,59.8845,59.9844,18173.0
2018-01-08 10:00:00,71.99,72.05,71.94,71.95,27929.0,59.9427,59.9927,59.9011,59.9094,27929.0
2018-01-08 10:10:00,71.93,72.03,71.91,71.99,43257.0,59.8928,59.976,59.8761,59.9427,43257.0
2018-01-08 10:20:00,72.0,72.18,71.98,72.0,37973.0,59.9511,60.1009,59.9344,59.9511,37973.0
2018-01-08 10:30:00,72.01,72.05,71.93,71.94,26467.0,59.9594,59.9927,59.8928,59.9011,26467.0
2018-01-08 10:40:00,71.93,72.02,71.88,71.91,45539.0,59.8928,59.9677,59.8511,59.8761,45539.0
2018-01-08 10:50:00,71.91,72.04,71.9,72.04,37616.0,59.8761,59.9844,59.8678,59.9844,37616.0
2018-01-08 11:00:00,72.03,72.03,71.88,71.89,42084.0,59.976,59.976,59.8511,59.8595,42084.0
2018-01-08 11:10:00,71.9,71.91,71.85,71.88,35292.0,59.8678,59.8761,59.8262,59.8511,35292.0
2018-01-08 11:20:00,71.87,71.91,71.79,71.8,38770.0,59.8428,59.8761,59.7762,59.7845,38770.0
2018-01-08 11:30:00,71.81,71.83,71.72,71.76,49122.0,59.7929,59.8095,59.7179,59.7512,49122.0
2018-01-08 11:40:00,71.76,71.81,71.75,71.79,22227.0,59.7512,59.7929,59.7429,59.7762,22227.0
2018-01-08 11:50:00,71.79,71.87,71.73,71.86,32847.0,59.7762,59.8428,59.7262,59.8345,32847.0
2018-01-08 12:00:00,71.87,71.97,71.84,71.92,61862.0,59.8428,59.9261,59.8178,59.8845,61862.0
2018-01-08 12:10:00,71.92,71.98,71.86,71.97,36661.0,59.8845,59.9344,59.8345,59.9261,36661.0
2018-01-08 12:20:00,71.97,72.02,71.96,71.96,24328.0,59.9261,59.9677,59.9178,59.9178,24328.0
2018-01-08 12:30:00,71.97,72.01,71.93,71.95,49391.0,59.9261,59.9594,59.8928,59.9094,49391.0
2018-01-08 12:40:00,71.95,72.04,71.95,72.01,26716.0,59.9094,59.9844,59.9094,59.9594,26716.0
2018-01-08 12:50:00,72.01,72.08,71.98,72.05,26919.0,59.9594,60.0177,59.9344,59.9927,26919.0
2018-01-08 13:00:00,72.04,72.07,72.0,72.07,30644.0,59.9844,60.0094,59.9511,60.0094,30644.0
2018-01-08 13:10:00,72.07,72.17,72.04,72.17,31469.0,60.0094,60.0926,59.9844,60.0926,31469.0
2018-01-08 13:20:00,72.19,72.19,72.12,72.13,23307.0,60.1093,60.1093,60.051,60.0593,23307.0
2018-01-08 13:30:00,72.13,72.17,72.1,72.13,30358.0,60.0593,60.0926,60.0343,60.0593,30358.0
2018-01-08 13:40:00,72.13,72.14,72.05,72.05,35895.0,60.0593,60.0676,59.9927,59.9927,35895.0
2018-01-08 13:50:00,72.07,72.11,72.04,72.07,33513.0,60.0094,60.0427,59.9844,60.0094,33513.0
2018-01-08 14:00:00,72.07,72.21,72.07,72.17,57465.0,60.0094,60.1259,60.0094,60.0926,57465.0
2018-01-08 14:10:00,72.18,72.2,72.12,72.13,32101.0,60.1009,60.1176,60.051,60.0593,32101.0
2018-01-08 14:20:00,72.14,72.16,72.07,72.09,41115.0,60.0676,60.0843,60.0094,60.026,41115.0
2018-01-08 14:30:00,72.09,72.11,72.05,72.06,28477.0,60.026,60.0427,59.9927,60.001,28477.0
2018-01-08 14:40:00,72.06,72.1,72.04,72.08,35639.0,60.001,60.0343,59.9844,60.0177,35639.0
2018-01-08 14:50:00,72.08,72.12,72.05,72.06,54851.0,60.0177,60.051,59.9927,60.001,54851.0
2018-01-08 15:00:00,72.06,72.13,72.05,72.11,62662.0,60.001,60.0593,59.9927,60.0427,62662.0
2018-01-08 15:10:00,72.11,72.15,72.04,72.12,48102.0,60.0427,60.076,59.9844,60.051,48102.0
2018-01-08 15:20:00,72.13,72.15,72.06,72.1,46660.0,60.0593,60.076,60.001,60.0343,46660.0
2018-01-08 15:30:00,72.09,72.11,72.06,72.07,81612.0,60.026,60.0427,60.001,60.0094,81612.0
2018-01-08 15:40:00,72.07,72.19,72.06,72.12,121513.0,60.0094,60.1093,60.001,60.051,121513.0
2018-01-08 15:50:00,72.13,72.27,72.12,72.2,195531.0,60.0593,60.1759,60.051,60.1176,195531.0
2018-01-09 09:30:00,72.42,72.42,71.95,72.31,79051.0,60.3008,60.3008,59.9094,60.2092,79051.0
2018-01-09 09:40:00,72.35,72.42,72.26,72.3,48439.0,60.2425,60.3008,60.1676,60.2009,48439.0
2018-01-09 09:50:00,72.32,72.34,71.89,71.92,39734.0,60.2175,60.2342,59.8595,59.8845,39734.0
2018-01-09 10:00:00,71.93,72.16,71.92,72.1,58755.0,59.8928,60.0843,59.8845,60.0343,58755.0
2018-01-09 10:10:00,72.1,72.17,71.99,72.13,99711.0,60.0343,60.0926,59.9427,60.0593,99711.0
2018-01-09 10:20:00,72.12,72.29,72.05,72.27,54567.0,60.051,60.1925,59.9927,60.1759,54567.0
2018-01-09 10:30:00,72.28,72.28,72.08,72.1,41591.0,60.1842,60.1842,60.0177,60.0343,41591.0
2018-01-09 10:40:00,72.11,72.2,72.08,72.16,39176.0,60.0427,60.1176,60.0177,60.0843,39176.0
2018-01-09 10:50:00,72.14,72.24,72.1,72.19,34878.0,60.0676,60.1509,60.0343,60.1093,34878.0
2018-01-09 11:00:00,72.19,72.25,72.12,72.2,58809.0,60.1093,60.1592,60.051,60.1176,58809.0
2018-01-09 11:10:00,72.2,72.29,72.14,72.28,47394.0,60.1176,60.1925,60.0676,60.1842,47394.0
2018-01-09 11:20:00,72.28,72.31,72.18,72.27,62228.0,60.1842,60.2092,60.1009,60.1759,62228.0
2018-01-09 11:30:00,72.28,72.33,72.21,72.21,120578.0,60.1842,60.2258,60.1259,60.1259,120578.0
2018-01-09 11:40:00,72.21,72.33,72.17,72.32,92834.0,60.1259,60.2258,60.0926,60.2175,92834.0
2018-01-09 11:50:00,72.33,72.42,72.3,72.38,63731.0,60.2258,60.3008,60.2009,60.2675,63731.0
2018-01-09 12:00:00,72.38,72.49,72.38,72.48,40053.0,60.2675,60.3591,60.2675,60.3507,40053.0
2018-01-09 12:10:00,72.48,72.49,72.37,72.4,44528.0,60.3507,60.3591,60.2591,60.2841,44528.0
2018-01-09 12:20:00,72.4,72.41,72.33,72.36,52750.0,60.2841,60.2925,60.2258,60.2508,52750.0
2018-01-09 12:30:00,72.36,72.39,72.33,72.36,37409.0,60.2508,60.2758,60.2258,60.2508,37409.0
2018-01-09 12:40:00,72.36,72.45,72.35,72.42,34201.0,60.2508,60.3258,60.2425,60.3008,34201.0
2018-01-09 12:50:00,72.43,72.49,72.43,72.47,40918.0,60.3091,60.3591,60.3091,60.3424,40918.0
2018-01-09 13:00:00,72.47,72.52,72.46,72.51,46197.0,60.3424,60.384,60.3341,60.3757,46197.0
2018-01-09 13:10:00,72.51,72.53,72.45,72.53,29574.0,60.3757,60.3924,60.3258,60.3924,29574.0
2018-01-09 13:20:00,72.53,72.53,72.44,72.44,53450.0,60.3924,60.3924,60.3174,60.3174,53450.0
2018-01-09 13:30:00,72.45,72.46,72.42,72.45,61763.0,60.3258,60.3341,60.3008,60.3258,61763.0
2018-01-09 13:40:00,72.45,72.46,72.35,72.42,82327.0,60.3258,60.3341,60.2425,60.3008,82327.0
2018-01-09 13:50:00,72.42,72.43,72.41,72.42,48410.0,60.3008,60.3091,60.2925,60.3008,48410.0
2018-01-09 14:00:00,72.42,72.44,72.41,72.42,87131.0,60.3008,60.3174,60.2925,60.3008,87131.0
2018-01-09 14:10:00,72.42,72.43,72.32,72.34,56520.0,60.3008,60.3091,60.2175,60.2342,56520.0
2018-01-09 14:20:00,72.34,72.37,72.32,72.33,41919.0,60.2342,60.2591,60.2175,60.2258,41919.0
2018-01-09 14:30:00,72.32,72.34,72.28,72.31,65356.0,60.2175,60.2342,60.1842,60.2092,65356.0
2018-01-09 14:40:00,72.32,72.34,72.27,72.33,74051.0,60.2175,60.2342,60.1759,60.2258,74051.0
2018-01-09 14:50:00,72.33,72.35,72.3,72.34,47439.0,60.2258,60.2425,60.2009,60.2342,47439.0
2018-01-09 15:00:00,72.34,72.39,72.33,72.37,48224.0,60.2342,60.2758,60.2258,60.2591,48224.0
2018-01-09 15:10:00,72.36,72.42,72.34,72.4,60604.0,60.2508,60.3008,60.2342,60.2841,60604.0
2018-01-09 15:20:00,72.39,72.42,72.37,72.38,88393.0,60.2758,60.3008,60.2591,60.2675,88393.0
2018-01-09 15:30:00,72.39,72.59,72.38,72.56,138844.0,60.2758,60.4423,60.2675,60.4174,138844.0
2018-01-09 15:40:00,72.56,72.59,72.39,72.42,147315.0,60.4174,60.4423,60.2758,60.3008,147315.0
2018-01-09 15:50:00,72.43,72.44,72.27,72.33,289821.0,60.3091,60.3174,60.1759,60.2258,289821.0
2018-01-10 09:30:00,71.74,72.16,71.7,71.77,131117.0,59.7346,60.0843,59.7013,59.7596,131117.0
2018-01-10 09:40:00,71.79,72.05,71.73,72.0,31340.0,59.7762,59.9927,59.7262,59.9511,31340.0
2018-01-10 09:50:00,72.05,72.29,72.02,72.29,32813.0,59.9927,60.1925,59.9677,60.1925,32813.0
2018-01-10 10:00:00,72.3,72.34,72.06,72.08,37825.0,60.2009,60.2342,60.001,60.0177,37825.0
2018-01-10 10:10:00,72.08,72.33,72.08,72.3,33291.0,60.0177,60.2258,60.0177,60.2009,33291.0
2018-01-10 10:20:00,72.29,72.31,72.22,72.23,28794.0,60.1925,60.2092,60.1342,60.1426,28794.0
2018-01-10 10:30:00,72.22,72.31,72.2,72.31,27047.0,60.1342,60.2092,60.1176,60.2092,27047.0
2018-01-10 10:40:00,72.31,72.36,72.26,72.26,31388.0,60.2092,60.2508,60.1676,60.1676,31388.0
2018-01-10 10:50:00,72.26,72.28,72.19,72.23,50373.0,60.1676,60.1842,60.1093,60.1426,50373.0
2018-01-10 11:00:00,72.23,72.24,72.18,72.24,29017.0,60.1426,60.1509,60.1009,60.1509,29017.0
2018-01-10 11:10:00,72.24,72.27,72.2,72.2,18616.0,60.1509,60.1759,60.1176,60.1176,18616.0
2018-01-10 11:20:00,72.21,72.27,72.2,72.25,19134.0,60.1259,60.1759,60.1176,60.1592,19134.0
2018-01-10 11:30:00,72.27,72.33,72.24,72.33,30208.0,60.1759,60.2258,60.1509,60.2258,30208.0
2018-01-10 11:40:00,72.33,72.43,72.33,72.41,25866.0,60.2258,60.3091,60.2258,60.2925,25866.0
2018-01-10 11:50:00,72.4,72.51,72.39,72.42,24134.0,60.2841,60.3757,60.2758,60.3008,24134.0
2018-01-10 12:00:00,72.42,72.42,72.35,72.39,13458.0,60.3008,60.3008,60.2425,60.2758,13458.0
2018-01-10 12:10:00,72.39,72.43,72.36,72.4,22149.0,60.2758,60.3091,60.2508,60.2841,22149.0
2018-01-10 12:20:00,72.42,72.47,72.41,72.42,23345.0,60.3008,60.3424,60.2925,60.3008,23345.0
2018-01-10 12:30:00,72.42,72.49,72.37,72.39,69717.0,60.3008,60.3591,60.2591,60.2758,69717.0
2018-01-10 12:40:00,72.39,72.39,72.28,72.29,18825.0,60.2758,60.2758,60.1842,60.1925,18825.0
2018-01-10 12:50:00,72.29,72.32,72.27,72.32,10320.0,60.1925,60.2175,60.1759,60.2175,10320.0
2018-01-10 13:00:00,72.32,72.36,72.29,72.34,27931.0,60.2175,60.2508,60.1925,60.2342,27931.0
2018-01-10 13:10:00,72.34,72.55,72.29,72.4,46669.0,60.2342,60.409,60.1925,60.2841,46669.0
2018-01-10 13:20:00,72.39,72.41,72.31,72.35,19114.0,60.2758,60.2925,60.2092,60.2425,19114.0
2018-01-10 13:30:00,72.35,72.5,72.35,72.49,37937.0,60.2425,60.3674,60.2425,60.3591,37937.0
2018-01-10 13:40:00,72.49,72.55,72.45,72.55,23063.0,60.3591,60.409,60.3258,60.409,23063.0
2018-01-10 13:50:00,72.55,72.61,72.53,72.6,37704.0,60.409,60.459,60.3924,60.4507,37704.0
2018-01-10 14:00:00,72.6,72.61,72.5,72.51,34219.0,60.4507,60.459,60.3674,60.3757,34219.0
2018-01-10 14:10:00,72.5,72.62,72.49,72.59,37476.0,60.3674,60.4673,60.3591,60.4423,37476.0
2018-01-10 14:20:00,72.58,72.68,72.57,72.68,36878.0,60.434,60.5173,60.4257,60.5173,36878.0
2018-01-10 14:30:00,72.68,72.7,72.56,72.56,63262.0,60.5173,60.5339,60.4174,60.4174,63262.0
2018-01-10 14:40:00,72.57,72.58,72.49,72.52,31363.0,60.4257,60.434,60.3591,60.384,31363.0
2018-01-10 14:50:00,72.53,72.56,72.42,72.43,27582.0,60.3924,60.4174,60.3008,60.3091,27582.0
2018-01-10 15:00:00,72.41,72.47,72.38,72.4,32611.0,60.2925,60.3424,60.2675,60.2841,32611.0
2018-01-10 15:10:00,72.42,72.44,72.26,72.26,30880.0,60.3008,60.3174,60.1676,60.1676,30880.0
2018-01-10 15:20:00,72.26,72.32,72.25,72.3,29114.0,60.1676,60.2175,60.1592,60.2009,29114.0
2018-01-10 15:30:00,72.3,72.48,72.29,72.45,55710.0,60.2009,60.3507,60.1925,60.3258,55710.0
2018-01-10 15:40:00,72.45,72.47,72.42,72.45,81480.0,60.3258,60.3424,60.3008,60.3258,81480.0
2018-01-10 15:50:00,72.46,72.68,72.44,72.59,361799.0,60.3341,60.5173,60.3174,60.4423,361799.0
2018-01-11 09:30:00,72.88,72.88,72.46,72.62,49584.0,60.6838,60.6838,60.3341,60.4673,49584.0
2018-01-11 09:40:00,72.62,72.84,72.6,72.73,29649.0,60.4673,60.6505,60.4507,60.5589,29649.0
2018-01-11 09:50:00,72.73,72.81,72.71,72.77,24598.0,60.5589,60.6255,60.5422,60.5922,24598.0
2018-01-11 10:00:00,72.77,73.2,72.75,73.18,81001.0,60.5922,60.9503,60.5756,60.9336,81001.0
2018-01-11 10:10:00,73.18,73.27,73.14,73.18,79044.0,60.9336,61.0085,60.9003,60.9336,79044.0
2018-01-11 10:20:00,73.19,73.28,73.11,73.28,86380.0,60.9419,61.0169,60.8753,61.0169,86380.0
2018-01-11 10:30:00,73.27,73.37,73.0,73.03,67845.0,61.0085,61.0918,60.7837,60.8087,67845.0
2018-01-11 10:40:00,73.03,73.33,73.03,73.33,55931.0,60.8087,61.0585,60.8087,61.0585,55931.0
2018-01-11 10:50:00,73.32,73.54,73.3,73.53,102155.0,61.0502,61.2334,61.0335,61.225,102155.0
2018-01-11 11:00:00,73.53,73.58,73.47,73.51,36669.0,61.225,61.2667,61.1751,61.2084,36669.0
2018-01-11 11:10:00,73.52,73.55,73.44,73.53,37347.0,61.2167,61.2417,61.1501,61.225,37347.0
2018-01-11 11:20:00,73.53,73.68,73.52,73.61,51991.0,61.225,61.3499,61.2167,61.2916,51991.0
2018-01-11 11:30:00,73.63,73.66,73.55,73.65,37561.0,61.3083,61.3333,61.2417,61.3249,37561.0
2018-01-11 11:40:00,73.65,73.66,73.54,73.64,36399.0,61.3249,61.3333,61.2334,61.3166,36399.0
2018-01-11 11:50:00,73.65,73.7,73.63,73.66,56076.0,61.3249,61.3666,61.3083,61.3333,56076.0
2018-01-11 12:00:00,73.67,73.68,73.55,73.57,48219.0,61.3416,61.3499,61.2417,61.2583,48219.0
2018-01-11 12:10:00,73.56,73.63,73.52,73.52,17931.0,61.25,61.3083,61.2167,61.2167,17931.0
2018-01-11 12:20:00,73.52,73.54,73.4,73.49,51184.0,61.2167,61.2334,61.1168,61.1917,51184.0
2018-01-11 12:30:00,73.5,73.62,73.5,73.62,32830.0,61.2,61.3,61.2,61.3,32830.0
2018-01-11 12:40:00,73.6,73.6,73.48,73.48,22887.0,61.2833,61.2833,61.1834,61.1834,22887.0
2018-01-11 12:50:00,73.51,73.51,73.3,73.35,43936.0,61.2084,61.2084,61.0335,61.0751,43936.0
2018-01-11 13:00:00,73.36,73.43,73.27,73.43,19348.0,61.0835,61.1418,61.0085,61.1418,19348.0
2018-01-11 13:10:00,73.43,73.47,73.37,73.45,17923.0,61.1418,61.1751,61.0918,61.1584,17923.0
2018-01-11 13:20:00,73.44,73.49,73.42,73.48,19247.0,61.1501,61.1917,61.1334,61.1834,19247.0
2018-01-11 13:30:00,73.48,73.55,73.46,73.55,19381.0,61.1834,61.2417,61.1667,61.2417,19381.0
2018-01-11 13:40:00,73.55,73.6,73.49,73.52,24371.0,61.2417,61.2833,61.1917,61.2167,24371.0
2018-01-11 13:50:00,73.5,73.57,73.48,73.57,26087.0,61.2,61.2583,61.1834,61.2583,26087.0
2018-01-11 14:00:00,73.57,73.59,73.55,73.57,15962.0,61.2583,61.275,61.2417,61.2583,15962.0
2018-01-11 14:10:00,73.57,73.66,73.51,73.59,44589.0,61.2583,61.3333,61.2084,61.275,44589.0
2018-01-11 14:20:00,73.59,73.59,73.5,73.54,25075.0,61.275,61.275,61.2,61.2334,25075.0
2018-01-11 14:30:00,73.53,73.55,73.45,73.47,29676.0,61.225,61.2417,61.1584,61.1751,29676.0
2018-01-11 14:40:00,73.46,73.47,73.37,73.39,75210.0,61.1667,61.1751,61.0918,61.1085,75210.0
2018-01-11 14:50:00,73.39,73.49,73.38,73.47,40166.0,61.1085,61.1917,61.1001,61.1751,40166.0
2018-01-11 15:00:00,73.46,73.61,73.44,73.59,43721.0,61.1667,61.2916,61.1501,61.275,43721.0
2018-01-11 15:10:00,73.58,73.62,73.55,73.58,72568.0,61.2667,61.3,61.2417,61.2667,72568.0
2018-01-11 15:20:00,73.58,73.64,73.56,73.57,80160.0,61.2667,61.3166,61.25,61.2583,80160.0
2018-01-11 15:30:00,73.57,73.82,73.56,73.74,135188.0,61.2583,61.4665,61.25,61.3999,135188.0
2018-01-11 15:40:00,73.74,73.77,73.68,73.75,112599.0,61.3999,61.4249,61.3499,61.4082,112599.0
2018-01-11 15:50:00,73.76,73.9,73.74,73.87,336057.0,61.4165,61.5331,61.3999,61.5081,336057.0
2018-01-12 09:30:00,74.0,74.24,73.98,74.02,137218.0,61.6164,61.8162,61.5997,61.633,137218.0
2018-01-12 09:40:00,74.03,74.07,73.91,74.06,41760.0,61.6414,61.6747,61.5414,61.6663,41760.0
2018-01-12 09:50:00,74.06,74.08,73.94,74.03,109798.0,61.6663,61.683,61.5664,61.6414,109798.0
2018-01-12 10:00:00,74.01,74.04,73.88,73.93,35171.0,61.6247,61.6497,61.5165,61.5581,35171.0
2018-01-12 10:10:00,73.92,74.12,73.92,74.06,119093.0,61.5498,61.7163,61.5498,61.6663,119093.0
2018-01-12 10:20:00,74.07,74.1,73.99,74.06,38496.0,61.6747,61.6996,61.608,61.6663,38496.0
2018-01-12 10:30:00,74.06,74.15,74.03,74.15,62595.0,61.6663,61.7413,61.6414,61.7413,62595.0
2018-01-12 10:40:00,74.14,74.17,74.07,74.1,62610.0,61.7329,61.7579,61.6747,61.6996,62610.0
2018-01-12 10:50:00,74.1,74.24,74.1,74.24,48025.0,61.6996,61.8162,61.6996,61.8162,48025.0
2018-01-12 11:00:00,74.24,74.31,74.24,74.3,49291.0,61.8162,61.8745,61.8162,61.8662,49291.0
2018-01-12 11:10:00,74.3,74.33,74.17,74.18,32564.0,61.8662,61.8911,61.7579,61.7663,32564.0
2018-01-12 11:20:00,74.18,74.26,74.15,74.23,61336.0,61.7663,61.8329,61.7413,61.8079,61336.0
2018-01-12 11:30:00,74.23,74.28,74.18,74.18,42687.0,61.8079,61.8495,61.7663,61.7663,42687.0
2018-01-12 11:40:00,74.17,74.21,74.13,74.13,40259.0,61.7579,61.7912,61.7246,61.7246,40259.0
2018-01-12 11:50:00,74.14,74.24,74.1,74.24,37338.0,61.7329,61.8162,61.6996,61.8162,37338.0
2018-01-12 12:00:00,74.23,74.28,74.16,74.27,78283.0,61.8079,61.8495,61.7496,61.8412,78283.0
2018-01-12 12:10:00,74.26,74.3,74.22,74.27,28183.0,61.8329,61.8662,61.7996,61.8412,28183.0
2018-01-12 12:20:00,74.27,74.33,74.25,74.26,43890.0,61.8412,61.8911,61.8245,61.8329,43890.0
2018-01-12 12:30:00,74.26,74.28,74.22,74.26,102873.0,61.8329,61.8495,61.7996,61.8329,102873.0
2018-01-12 12:40:00,74.25,74.26,74.2,74.22,26092.0,61.8245,61.8329,61.7829,61.7996,26092.0
2018-01-12 12:50:00,74.22,74.33,74.21,74.26,38738.0,61.7996,61.8911,61.7912,61.8329,38738.0
2018-01-12 13:00:00,74.27,74.37,74.26,74.33,42738.0,61.8412,61.9245,61.8329,61.8911,42738.0
2018-01-12 13:10:00,74.33,74.42,74.32,74.41,36117.0,61.8911,61.9661,61.8828,61.9578,36117.0
2018-01-12 13:20:00,74.41,74.45,74.38,74.43,59133.0,61.9578,61.9911,61.9328,61.9744,59133.0
2018-01-12 13:30:00,74.42,74.42,74.31,74.33,46987.0,61.9661,61.9661,61.8745,61.8911,46987.0
2018-01-12 13:40:00,74.32,74.37,74.27,74.29,45756.0,61.8828,61.9245,61.8412,61.8578,45756.0
2018-01-12 13:50:00,74.3,74.35,74.26,74.31,69443.0,61.8662,61.9078,61.8329,61.8745,69443.0
2018-01-12 14:00:00,74.32,74.32,74.27,74.28,42375.0,61.8828,61.8828,61.8412,61.8495,42375.0
2018-01-12 14:10:00,74.29,74.32,74.25,74.25,43097.0,61.8578,61.8828,61.8245,61.8245,43097.0
2018-01-12 14:20:00,74.26,74.27,74.24,74.25,60445.0,61.8329,61.8412,61.8162,61.8245,60445.0
2018-01-12 14:30:00,74.25,74.26,74.2,74.2,102286.0,61.8245,61.8329,61.7829,61.7829,102286.0
2018-01-12 14:40:00,74.19,74.2,74.09,74.1,75187.0,61.7746,61.7829,61.6913,61.6996,75187.0
2018-01-12 14:50:00,74.1,74.11,73.97,74.02,69962.0,61.6996,61.708,61.5914,61.633,69962.0
2018-01-12 15:00:00,74.01,74.07,73.99,74.06,64132.0,61.6247,61.6747,61.608,61.6663,64132.0
2018-01-12 15:10:00,74.06,74.06,73.87,73.87,74459.0,61.6663,61.6663,61.5081,61.5081,74459.0
2018-01-12 15:20:00,73.88,74.0,73.85,73.89,97626.0,61.5165,61.6164,61.4915,61.5248,97626.0
2018-01-12 15:30:00,73.9,74.03,73.89,74.02,131370.0,61.5331,61.6414,61.5248,61.633,131370.0
2018-01-12 15:40:00,74.02,74.05,73.94,73.99,178506.0,61.633,61.658,61.5664,61.608,178506.0
2018-01-12 15:50:00,74.0,74.02,73.88,73.92,377682.0,61.6164,61.633,61.5165,61.5498,377682.0
2018-01-16 09:30:00,73.39,73.88,73.11,73.61,146983.0,61.1085,61.5165,60.8753,61.2916,146983.0
2018-01-16 09:40:00,73.57,73.63,73.3,73.31,72100.0,61.2583,61.3083,61.0335,61.0418,72100.0
2018-01-16 09:50:00,73.31,73.49,73.31,73.31,73312.0,61.0418,61.1917,61.0418,61.0418,73312.0
2018-01-16 10:00:00,73.3,73.42,73.28,73.4,87371.0,61.0335,61.1334,61.0169,61.1168,87371.0
2018-01-16 10:10:00,73.41,73.42,73.28,73.4,93339.0,61.1251,61.1334,61.0169,61.1168,93339.0
2018-01-16 10:20:00,73.4,73.48,73.29,73.42,68007.0,61.1168,61.1834,61.0252,61.1334,68007.0
2018-01-16 10:30:00,73.41,73.42,73.15,73.26,73347.0,61.1251,61.1334,60.9086,61.0002,73347.0
2018-01-16 10:40:00,73.23,73.38,73.22,73.36,90186.0,60.9752,61.1001,60.9669,61.0835,90186.0
2018-01-16 10:50:00,73.38,73.39,73.0,73.0,105475.0,61.1001,61.1085,60.7837,60.7837,105475.0
2018-01-16 11:00:00,72.99,73.25,72.99,73.03,85670.0,60.7754,60.9919,60.7754,60.8087,85670.0
2018-01-16 11:10:00,73.05,73.12,73.03,73.11,62584.0,60.8254,60.8836,60.8087,60.8753,62584.0
2018-01-16 11:20:00,73.12,73.18,73.06,73.13,92789.0,60.8836,60.9336,60.8337,60.892,92789.0
2018-01-16 11:30:00,73.12,73.13,73.01,73.09,60534.0,60.8836,60.892,60.792,60.8587,60534.0
2018-01-16 11:40:00,73.08,73.08,72.87,72.91,99394.0,60.8503,60.8503,60.6755,60.7088,99394.0
2018-01-16 11:50:00,72.9,72.93,72.83,72.92,92590.0,60.7005,60.7254,60.6422,60.7171,92590.0
2018-01-16 12:00:00,72.92,73.0,72.86,72.95,50631.0,60.7171,60.7837,60.6671,60.7421,50631.0
2018-01-16 12:10:00,72.96,73.04,72.95,73.0,50803.0,60.7504,60.817,60.7421,60.7837,50803.0
2018-01-16 12:20:00,72.99,73.0,72.89,72.99,38880.0,60.7754,60.7837,60.6921,60.7754,38880.0
2018-01-16 12:30:00,73.0,73.04,72.96,73.0,41287.0,60.7837,60.817,60.7504,60.7837,41287.0
2018-01-16 12:40:00,73.01,73.01,72.96,72.97,35414.0,60.792,60.792,60.7504,60.7587,35414.0
2018-01-16 12:50:00,72.96,72.96,72.8,72.8,45595.0,60.7504,60.7504,60.6172,60.6172,45595.0
2018-01-16 13:00:00,72.82,72.87,72.8,72.85,37354.0,60.6338,60.6755,60.6172,60.6588,37354.0
2018-01-16 13:10:00,72.86,72.93,72.82,72.91,38277.0,60.6671,60.7254,60.6338,60.7088,38277.0
2018-01-16 13:20:00,72.92,72.94,72.76,72.9,104564.0,60.7171,60.7338,60.5839,60.7005,104564.0
2018-01-16 13:30:00,72.91,72.92,72.8,72.85,39242.0,60.7088,60.7171,60.6172,60.6588,39242.0
2018-01-16 13:40:00,72.84,72.92,72.77,72.88,55090.0,60.6505,60.7171,60.5922,60.6838,55090.0
2018-01-16 13:50:00,72.88,72.92,72.72,72.78,31536.0,60.6838,60.7171,60.5506,60.6005,31536.0
2018-01-16 14:00:00,72.79,72.79,72.57,72.65,73276.0,60.6089,60.6089,60.4257,60.4923,73276.0
2018-01-16 14:10:00,72.66,72.72,72.48,72.52,51898.0,60.5006,60.5506,60.3507,60.384,51898.0
2018-01-16 14:20:00,72.5,72.58,72.4,72.44,56336.0,60.3674,60.434,60.2841,60.3174,56336.0
2018-01-16 14:30:00,72.43,72.52,72.42,72.45,72939.0,60.3091,60.384,60.3008,60.3258,72939.0
2018-01-16 14:40:00,72.44,72.48,72.11,72.2,75335.0,60.3174,60.3507,60.0427,60.1176,75335.0
2018-01-16 14:50:00,72.19,72.42,72.19,72.36,57059.0,60.1093,60.3008,60.1093,60.2508,57059.0
2018-01-16 15:00:00,72.36,72.58,72.35,72.56,77987.0,60.2508,60.434,60.2425,60.4174,77987.0
2018-01-16 15:10:00,72.57,72.63,72.51,72.62,88537.0,60.4257,60.4756,60.3757,60.4673,88537.0
2018-01-16 15:20:00,72.62,72.89,72.61,72.88,68699.0,60.4673,60.6921,60.459,60.6838,68699.0
2018-01-16 15:30:00,72.88,72.88,72.72,72.82,95436.0,60.6838,60.6838,60.5506,60.6338,95436.0
2018-01-16 15:40:00,72.81,72.95,72.75,72.93,123599.0,60.6255,60.7421,60.5756,60.7254,123599.0
2018-01-16 15:50:00,72.94,72.95,72.77,72.83,308378.0,60.7338,60.7421,60.5922,60.6422,308378.0
2018-01-17 09:30:00,73.05,73.4,72.88,73.38,109492.0,60.8254,61.1168,60.6838,61.1001,109492.0
2018-01-17 09:40:00,73.38,73.67,73.35,73.5,78908.0,61.1001,61.3416,61.0751,61.2,78908.0
2018-01-17 09:50:00,73.48,73.57,73.41,73.55,74301.0,61.1834,61.2583,61.1251,61.2417,74301.0
2018-01-17 10:00:00,73.55,73.7,73.52,73.64,61003.0,61.2417,61.3666,61.2167,61.3166,61003.0
2018-01-17 10:10:00,73.65,73.78,73.64,73.71,59090.0,61.3249,61.4332,61.3166,61.3749,59090.0
2018-01-17 10:20:00,73.7,73.73,73.6,73.64,69553.0,61.3666,61.3916,61.2833,61.3166,69553.0
2018-01-17 10:30:00,73.65,73.74,73.6,73.65,49595.0,61.3249,61.3999,61.2833,61.3249,49595.0
2018-01-17 10:40:00,73.65,73.69,73.57,73.57,39323.0,61.3249,61.3583,61.2583,61.2583,39323.0
2018-01-17 10:50:00,73.57,73.63,73.53,73.6,60215.0,61.2583,61.3083,61.225,61.2833,60215.0
2018-01-17 11:00:00,73.61,73.66,73.5,73.66,79873.0,61.2916,61.3333,61.2,61.3333,79873.0
2018-01-17 11:10:00,73.67,73.71,73.63,73.64,39948.0,61.3416,61.3749,61.3083,61.3166,39948.0
2018-01-17 11:20:00,73.63,73.64,73.45,73.47,55050.0,61.3083,61.3166,61.1584,61.1751,55050.0
2018-01-17 11:30:00,73.47,73.5,73.42,73.44,47501.0,61.1751,61.2,61.1334,61.1501,47501.0
2018-01-17 11:40:00,73.44,73.44,73.35,73.39,48017.0,61.1501,61.1501,61.0751,61.1085,48017.0
2018-01-17 11:50:00,73.39,73.44,73.37,73.39,41548.0,61.1085,61.1501,61.0918,61.1085,41548.0
2018-01-17 12:00:00,73.39,73.48,73.39,73.47,43454.0,61.1085,61.1834,61.1085,61.1751,43454.0
2018-01-17 12:10:00,73.47,73.47,73.35,73.35,25066.0,61.1751,61.1751,61.0751,61.0751,25066.0
2018-01-17 12:20:00,73.36,73.39,73.33,73.37,44938.0,61.0835,61.1085,61.0585,61.0918,44938.0
2018-01-17 12:30:00,73.36,73.44,73.36,73.44,27152.0,61.0835,61.1501,61.0835,61.1501,27152.0
2018-01-17 12:40:00,73.44,73.46,73.38,73.41,26986.0,61.1501,61.1667,61.1001,61.1251,26986.0
2018-01-17 12:50:00,73.41,73.44,73.38,73.41,28334.0,61.1251,61.1501,61.1001,61.1251,28334.0
2018-01-17 13:00:00,73.41,73.44,73.4,73.4,21881.0,61.1251,61.1501,61.1168,61.1168,21881.0
2018-01-17 13:10:00,73.4,73.41,73.32,73.33,32948.0,61.1168,61.1251,61.0502,61.0585,32948.0
2018-01-17 13:20:00,73.33,73.36,73.25,73.27,38287.0,61.0585,61.0835,60.9919,61.0085,38287.0
2018-01-17 13:30:00,73.28,73.29,73.21,73.25,38089.0,61.0169,61.0252,60.9586,60.9919,38089.0
2018-01-17 13:40:00,73.24,73.26,73.18,73.18,37454.0,60.9836,61.0002,60.9336,60.9336,37454.0
2018-01-17 13:50:00,73.18,73.3,73.18,73.28,43161.0,60.9336,61.0335,60.9336,61.0169,43161.0
2018-01-17 14:00:00,73.26,73.39,73.26,73.36,44324.0,61.0002,61.1085,61.0002,61.0835,44324.0
2018-01-17 14:10:00,73.36,73.46,73.36,73.38,56414.0,61.0835,61.1667,61.0835,61.1001,56414.0
2018-01-17 14:20:00,73.39,73.42,73.29,73.29,51438.0,61.1085,61.1334,61.0252,61.0252,51438.0
2018-01-17 14:30:00,73.29,73.36,73.29,73.31,47413.0,61.0252,61.0835,61.0252,61.0418,47413.0
2018-01-17 14:40:00,73.31,73.45,73.28,73.43,62991.0,61.0418,61.1584,61.0169,61.1418,62991.0
2018-01-17 14:50:00,73.44,73.47,73.38,73.45,69338.0,61.1501,61.1751,61.1001,61.1584,69338.0
2018-01-17 15:00:00,73.46,73.46,73.4,73.42,56036.0,61.1667,61.1667,61.1168,61.1334,56036.0
2018-01-17 15:10:00,73.41,73.42,73.29,73.32,61053.0,61.1251,61.1334,61.0252,61.0502,61053.0
2018-01-17 15:20:00,73.31,73.32,73.21,73.26,73772.0,61.0418,61.0502,60.9586,61.0002,73772.0
2018-01-17 15:30:00,73.26,73.28,73.17,73.24,105389.0,61.0002,61.0169,60.9253,60.9836,105389.0
2018-01-17 15:40:00,73.24,73.28,73.11,73.13,118945.0,60.9836,61.0169,60.8753,60.892,118945.0
2018-01-17 15:50:00,73.13,73.14,73.01,73.07,348733.0,60.892,60.9003,60.792,60.842,348733.0
2018-01-18 09:30:00,73.48,73.82,73.11,73.76,103031.0,61.1834,61.4665,60.8753,61.4165,103031.0
2018-01-18 09:40:00,73.72,73.85,73.65,73.82,46576.0,61.3832,61.4915,61.3249,61.4665,46576.0
2018-01-18 09:50:00,73.82,73.95,73.81,73.83,46705.0,61.4665,61.5747,61.4582,61.4748,46705.0
2018-01-18 10:00:00,73.86,73.87,73.67,73.67,46483.0,61.4998,61.5081,61.3416,61.3416,46483.0
2018-01-18 10:10:00,73.67,73.7,73.62,73.68,43605.0,61.3416,61.3666,61.3,61.3499,43605.0
2018-01-18 10:20:00,73.69,73.7,73.48,73.55,26621.0,61.3583,61.3666,61.1834,61.2417,26621.0
2018-01-18 10:30:00,73.55,73.6,73.52,73.58,34587.0,61.2417,61.2833,61.2167,61.2667,34587.0
2018-01-18 10:40:00,73.57,73.65,73.5,73.58,31473.0,61.2583,61.3249,61.2,61.2667,31473.0
2018-01-18 10:50:00,73.58,73.58,73.44,73.47,21460.0,61.2667,61.2667,61.1501,61.1751,21460.0
2018-01-18 11:00:00,73.47,73.55,73.46,73.54,23725.0,61.1751,61.2417,61.1667,61.2334,23725.0
2018-01-18 11:10:00,73.55,73.56,73.49,73.51,44047.0,61.2417,61.25,61.1917,61.2084,44047.0
2018-01-18 11:20:00,73.5,73.58,73.3,73.34,29207.0,61.2,61.2667,61.0335,61.0668,29207.0
2018-01-18 11:30:00,73.33,73.34,73.19,73.2,20795.0,61.0585,61.0668,60.9419,60.9503,20795.0
2018-01-18 11:40:00,73.18,73.19,73.0,73.02,35463.0,60.9336,60.9419,60.7837,60.8004,35463.0
2018-01-18 11:50:00,73.03,73.18,73.01,73.16,30042.0,60.8087,60.9336,60.792,60.9169,30042.0
2018-01-18 12:00:00,73.15,73.26,73.15,73.2,35947.0,60.9086,61.0002,60.9086,60.9503,35947.0
2018-01-18 12:10:00,73.21,73.29,73.2,73.25,33658.0,60.9586,61.0252,60.9503,60.9919,33658.0
2018-01-18 12:20:00,73.23,73.32,73.21,73.32,23113.0,60.9752,61.0502,60.9586,61.0502,23113.0
2018-01-18 12:30:00,73.32,73.33,73.24,73.27,27140.0,61.0502,61.0585,60.9836,61.0085,27140.0
2018-01-18 12:40:00,73.27,73.31,73.15,73.23,32689.0,61.0085,61.0418,60.9086,60.9752,32689.0
2018-01-18 12:50:00,73.23,73.28,73.22,73.26,16281.0,60.9752,61.0169,60.9669,61.0002,16281.0
2018-01-18 13:00:00,73.26,73.26,73.13,73.15,24667.0,61.0002,61.0002,60.892,60.9086,24667.0
2018-01-18 13:10:00,73.17,73.29,73.16,73.28,20378.0,60.9253,61.0252,60.9169,61.0169,20378.0
2018-01-18 13:20:00,73.28,73.29,73.23,73.29,23448.0,61.0169,61.0252,60.9752,61.0252,23448.0
2018-01-18 13:30:00,73.28,73.3,73.21,73.21,14884.0,61.0169,61.0335,60.9586,60.9586,14884.0
2018-01-18 13:40:00,73.21,73.23,73.17,73.19,21404.0,60.9586,60.9752,60.9253,60.9419,21404.0
2018-01-18 13:50:00,73.2,73.36,73.18,73.34,31464.0,60.9503,61.0835,60.9336,61.0668,31464.0
2018-01-18 14:00:00,73.34,73.46,73.34,73.44,30187.0,61.0668,61.1667,61.0668,61.1501,30187.0
2018-01-18 14:10:00,73.44,73.48,73.39,73.43,27419.0,61.1501,61.1834,61.1085,61.1418,27419.0
2018-01-18 14:20:00,73.44,73.55,73.41,73.51,23542.0,61.1501,61.2417,61.1251,61.2084,23542.0
2018-01-18 14:30:00,73.53,73.57,73.48,73.51,22405.0,61.225,61.2583,61.1834,61.2084,22405.0
2018-01-18 14:40:00,73.51,73.53,73.46,73.46,28188.0,61.2084,61.225,61.1667,61.1667,28188.0
2018-01-18 14:50:00,73.46,73.52,73.45,73.49,23996.0,61.1667,61.2167,61.1584,61.1917,23996.0
2018-01-18 15:00:00,73.48,73.51,73.47,73.48,33768.0,61.1834,61.2084,61.1751,61.1834,33768.0
2018-01-18 15:10:00,73.49,73.53,73.44,73.5,38004.0,61.1917,61.225,61.1501,61.2,38004.0
2018-01-18 15:20:00,73.5,73.51,73.46,73.46,33405.0,61.2,61.2084,61.1667,61.1667,33405.0
2018-01-18 15:30:00,73.46,73.5,73.36,73.5,133273.0,61.1667,61.2,61.0835,61.2,133273.0
2018-01-18 15:40:00,73.51,73.53,73.46,73.48,93382.0,61.2084,61.225,61.1667,61.1834,93382.0
2018-01-18 15:50:00,73.48,73.56,73.44,73.46,250972.0,61.1834,61.25,61.1501,61.1667,250972.0
2018-01-19 09:30:00,73.63,73.8,73.28,73.28,308120.0,61.3083,61.4498,61.0169,61.0169,308120.0
2018-01-19 09:40:00,73.23,73.34,73.08,73.34,61779.0,60.9752,61.0668,60.8503,61.0668,61779.0
2018-01-19 09:50:00,73.33,73.39,73.23,73.34,34480.0,61.0585,61.1085,60.9752,61.0668,34480.0
2018-01-19 10:00:00,73.32,73.4,73.09,73.12,45094.0,61.0502,61.1168,60.8587,60.8836,45094.0
2018-01-19 10:10:00,73.11,73.23,72.95,73.01,79497.0,60.8753,60.9752,60.7421,60.792,79497.0
2018-01-19 10:20:00,73.0,73.15,72.92,73.1,43055.0,60.7837,60.9086,60.7171,60.867,43055.0
2018-01-19 10:30:00,73.11,73.27,73.11,73.27,43037.0,60.8753,61.0085,60.8753,61.0085,43037.0
2018-01-19 10:40:00,73.27,73.34,73.13,73.14,89078.0,61.0085,61.0668,60.892,60.9003,89078.0
2018-01-19 10:50:00,73.14,73.14,72.97,73.12,64329.0,60.9003,60.9003,60.7587,60.8836,64329.0
2018-01-19 11:00:00,73.13,73.13,72.88,72.9,42565.0,60.892,60.892,60.6838,60.7005,42565.0
2018-01-19 11:10:00,72.92,73.01,72.9,72.99,35156.0,60.7171,60.792,60.7005,60.7754,35156.0
2018-01-19 11:20:00,73.01,73.08,72.93,73.06,54443.0,60.792,60.8503,60.7254,60.8337,54443.0
2018-01-19 11:30:00,73.07,73.16,72.99,73.0,34246.0,60.842,60.9169,60.7754,60.7837,34246.0
2018-01-19 11:40:00,73.01,73.06,72.99,73.0,28128.0,60.792,60.8337,60.7754,60.7837,28128.0
2018-01-19 11:50:00,73.0,73.29,72.99,73.25,30433.0,60.7837,61.0252,60.7754,60.9919,30433.0
2018-01-19 12:00:00,73.25,73.34,73.24,73.26,111778.0,60.9919,61.0668,60.9836,61.0002,111778.0
2018-01-19 12:10:00,73.27,73.31,73.22,73.25,29286.0,61.0085,61.0418,60.9669,60.9919,29286.0
2018-01-19 12:20:00,73.25,73.27,73.2,73.2,20923.0,60.9919,61.0085,60.9503,60.9503,20923.0
2018-01-19 12:30:00,73.2,73.22,73.15,73.18,26044.0,60.9503,60.9669,60.9086,60.9336,26044.0
2018-01-19 12:40:00,73.18,73.25,73.15,73.25,25579.0,60.9336,60.9919,60.9086,60.9919,25579.0
2018-01-19 12:50:00,73.25,73.27,73.16,73.17,25147.0,60.9919,61.0085,60.9169,60.9253,25147.0
2018-01-19 13:00:00,73.16,73.17,73.04,73.06,42200.0,60.9169,60.9253,60.817,60.8337,42200.0
2018-01-19 13:10:00,73.06,73.07,73.0,73.07,32313.0,60.8337,60.842,60.7837,60.842,32313.0
2018-01-19 13:20:00,73.06,73.06,72.99,73.06,21490.0,60.8337,60.8337,60.7754,60.8337,21490.0
2018-01-19 13:30:00,73.05,73.08,73.01,73.02,25229.0,60.8254,60.8503,60.792,60.8004,25229.0
2018-01-19 13:40:00,73.02,73.03,72.95,72.96,43164.0,60.8004,60.8087,60.7421,60.7504,43164.0
2018-01-19 13:50:00,72.96,73.02,72.93,72.97,36575.0,60.7504,60.8004,60.7254,60.7587,36575.0
2018-01-19 14:00:00,72.97,72.99,72.93,72.95,64802.0,60.7587,60.7754,60.7254,60.7421,64802.0
2018-01-19 14:10:00,72.94,73.0,72.9,72.99,52794.0,60.7338,60.7837,60.7005,60.7754,52794.0
2018-01-19 14:20:00,73.0,73.07,72.96,72.98,45922.0,60.7837,60.842,60.7504,60.7671,45922.0
2018-01-19 14:30:00,72.98,73.09,72.98,73.07,53477.0,60.7671,60.8587,60.7671,60.842,53477.0
2018-01-19 14:40:00,73.07,73.11,73.02,73.09,47272.0,60.842,60.8753,60.8004,60.8587,47272.0
2018-01-19 14:50:00,73.1,73.13,73.08,73.11,43649.0,60.867,60.892,60.8503,60.8753,43649.0
2018-01-19 15:00:00,73.11,73.18,73.06,73.16,62646.0,60.8753,60.9336,60.8337,60.9169,62646.0
2018-01-19 15:10:00,73.17,73.21,73.11,73.18,75541.0,60.9253,60.9586,60.8753,60.9336,75541.0
2018-01-19 15:20:00,73.17,73.34,73.17,73.28,91504.0,60.9253,61.0668,60.9253,61.0169,91504.0
2018-01-19 15:30:00,73.28,73.3,73.12,73.14,107633.0,61.0169,61.0335,60.8836,60.9003,107633.0
2018-01-19 15:40:00,73.14,73.16,73.07,73.1,155577.0,60.9003,60.9169,60.842,60.867,155577.0
2018-01-19 15:50:00,73.1,73.16,73.09,73.15,375759.0,60.867,60.9169,60.8587,60.9086,375759.0
2018-01-22 09:30:00,72.94,73.04,72.65,72.78,76938.0,60.7338,60.817,60.4923,60.6005,76938.0
2018-01-22 09:40:00,72.75,72.88,72.64,72.66,66236.0,60.5756,60.6838,60.484,60.5006,66236.0
2018-01-22 09:50:00,72.65,72.65,72.49,72.51,63251.0,60.4923,60.4923,60.3591,60.3757,63251.0
2018-01-22 10:00:00,72.52,72.53,72.43,72.49,58041.0,60.384,60.3924,60.3091,60.3591,58041.0
2018-01-22 10:10:00,72.47,72.52,72.43,72.43,54827.0,60.3424,60.384,60.3091,60.3091,54827.0
2018-01-22 10:20:00,72.43,72.46,72.38,72.41,28860.0,60.3091,60.3341,60.2675,60.2925,28860.0
2018-01-22 10:30:00,72.41,72.61,72.35,72.59,92337.0,60.2925,60.459,60.2425,60.4423,92337.0
2018-01-22 10:40:00,72.6,72.8,72.56,72.77,90996.0,60.4507,60.6172,60.4174,60.5922,90996.0
2018-01-22 10:50:00,72.76,72.83,72.59,72.59,57210.0,60.5839,60.6422,60.4423,60.4423,57210.0
2018-01-22 11:00:00,72.59,72.73,72.53,72.67,43668.0,60.4423,60.5589,60.3924,60.5089,43668.0
2018-01-22 11:10:00,72.67,72.69,72.63,72.66,30268.0,60.5089,60.5256,60.4756,60.5006,30268.0
2018-01-22 11:20:00,72.65,72.68,72.62,72.63,42295.0,60.4923,60.5173,60.4673,60.4756,42295.0
2018-01-22 11:30:00,72.63,72.89,72.62,72.85,45623.0,60.4756,60.6921,60.4673,60.6588,45623.0
2018-01-22 11:40:00,72.86,72.92,72.84,72.91,35197.0,60.6671,60.7171,60.6505,60.7088,35197.0
2018-01-22 11:50:00,72.91,72.98,72.87,72.93,38927.0,60.7088,60.7671,60.6755,60.7254,38927.0
2018-01-22 12:00:00,72.93,72.99,72.89,72.95,39479.0,60.7254,60.7754,60.6921,60.7421,39479.0
2018-01-22 12:10:00,72.94,72.97,72.87,72.9,37682.0,60.7338,60.7587,60.6755,60.7005,37682.0
2018-01-22 12:20:00,72.9,72.96,72.89,72.93,39838.0,60.7005,60.7504,60.6921,60.7254,39838.0
2018-01-22 12:30:00,72.92,73.02,72.92,73.01,23407.0,60.7171,60.8004,60.7171,60.792,23407.0
2018-01-22 12:40:00,73.02,73.07,73.0,73.0,30036.0,60.8004,60.842,60.7837,60.7837,30036.0
2018-01-22 12:50:00,73.0,73.1,72.99,73.04,25040.0,60.7837,60.867,60.7754,60.817,25040.0
2018-01-22 13:00:00,73.05,73.05,72.92,73.02,43259.0,60.8254,60.8254,60.7171,60.8004,43259.0
2018-01-22 13:10:00,73.02,73.12,73.01,73.05,19096.0,60.8004,60.8836,60.792,60.8254,19096.0
2018-01-22 13:20:00,73.04,73.11,73.03,73.05,27747.0,60.817,60.8753,60.8087,60.8254,27747.0
2018-01-22 13:30:00,73.06,73.1,73.03,73.07,18340.0,60.8337,60.867,60.8087,60.842,18340.0
2018-01-22 13:40:00,73.07,73.11,73.04,73.08,17668.0,60.842,60.8753,60.817,60.8503,17668.0
2018-01-22 13:50:00,73.08,73.11,73.03,73.07,30428.0,60.8503,60.8753,60.8087,60.842,30428.0
2018-01-22 14:00:00,73.07,73.14,73.05,73.12,30743.0,60.842,60.9003,60.8254,60.8836,30743.0
2018-01-22 14:10:00,73.11,73.12,73.05,73.09,28508.0,60.8753,60.8836,60.8254,60.8587,28508.0
2018-01-22 14:20:00,73.09,73.12,73.03,73.08,19719.0,60.8587,60.8836,60.8087,60.8503,19719.0
2018-01-22 14:30:00,73.09,73.1,73.05,73.08,34821.0,60.8587,60.867,60.8254,60.8503,34821.0
2018-01-22 14:40:00,73.08,73.08,73.02,73.05,40321.0,60.8503,60.8503,60.8004,60.8254,40321.0
2018-01-22 14:50:00,73.05,73.09,72.98,73.01,66892.0,60.8254,60.8587,60.7671,60.792,66892.0
2018-01-22 15:00:00,73.0,73.11,73.0,73.08,44885.0,60.7837,60.8753,60.7837,60.8503,44885.0
2018-01-22 15:10:00,73.08,73.08,73.01,73.04,50444.0,60.8503,60.8503,60.792,60.817,50444.0
2018-01-22 15:20:00,73.05,73.11,73.03,73.11,43144.0,60.8254,60.8753,60.8087,60.8753,43144.0
2018-01-22 15:30:00,73.1,73.11,73.03,73.09,94598.0,60.867,60.8753,60.8087,60.8587,94598.0
2018-01-22 15:40:00,73.09,73.21,73.07,73.21,87630.0,60.8587,60.9586,60.842,60.9586,87630.0
2018-01-22 15:50:00,73.21,73.28,73.19,73.28,248070.0,60.9586,61.0169,60.9419,61.0169,248070.0
2018-01-23 09:30:00,73.34,73.76,73.13,73.76,87163.0,61.0668,61.4165,60.892,61.4165,87163.0
2018-01-23 09:40:00,73.74,73.85,73.62,73.68,40877.0,61.3999,61.4915,61.3,61.3499,40877.0
2018-01-23 09:50:00,73.68,73.68,73.39,73.62,42059.0,61.3499,61.3499,61.1085,61.3,42059.0
2018-01-23 10:00:00,73.58,73.61,73.32,73.38,31516.0,61.2667,61.2916,61.0502,61.1001,31516.0
2018-01-23 10:10:00,73.39,73.45,73.2,73.23,51421.0,61.1085,61.1584,60.9503,60.9752,51421.0
2018-01-23 10:20:00,73.22,73.24,73.08,73.2,53424.0,60.9669,60.9836,60.8503,60.9503,53424.0
2018-01-23 10:30:00,73.21,73.29,73.1,73.29,62970.0,60.9586,61.0252,60.867,61.0252,62970.0
2018-01-23 10:40:00,73.29,73.48,73.27,73.48,31045.0,61.0252,61.1834,61.0085,61.1834,31045.0
2018-01-23 10:50:00,73.48,73.67,73.45,73.58,57056.0,61.1834,61.3416,61.1584,61.2667,57056.0
2018-01-23 11:00:00,73.6,73.73,73.59,73.7,40664.0,61.2833,61.3916,61.275,61.3666,40664.0
2018-01-23 11:10:00,73.7,73.74,73.62,73.71,43867.0,61.3666,61.3999,61.3,61.3749,43867.0
2018-01-23 11:20:00,73.71,73.75,73.58,73.6,48587.0,61.3749,61.4082,61.2667,61.2833,48587.0
2018-01-23 11:30:00,73.6,73.65,73.54,73.55,56093.0,61.2833,61.3249,61.2334,61.2417,56093.0
2018-01-23 11:40:00,73.57,73.57,73.38,73.39,34070.0,61.2583,61.2583,61.1001,61.1085,34070.0
2018-01-23 11:50:00,73.37,73.45,73.31,73.39,36625.0,61.0918,61.1584,61.0418,61.1085,36625.0
2018-01-23 12:00:00,73.4,73.45,73.28,73.31,46727.0,61.1168,61.1584,61.0169,61.0418,46727.0
2018-01-23 12:10:00,73.31,73.34,73.2,73.21,102287.0,61.0418,61.0668,60.9503,60.9586,102287.0
2018-01-23 12:20:00,73.22,73.23,73.16,73.17,137395.0,60.9669,60.9752,60.9169,60.9253,137395.0
2018-01-23 12:30:00,73.17,73.25,73.17,73.17,68440.0,60.9253,60.9919,60.9253,60.9253,68440.0
2018-01-23 12:40:00,73.17,73.18,73.07,73.07,67759.0,60.9253,60.9336,60.842,60.842,67759.0
2018-01-23 12:50:00,73.06,73.24,73.04,73.23,65131.0,60.8337,60.9836,60.817,60.9752,65131.0
2018-01-23 13:00:00,73.23,73.27,73.11,73.13,42039.0,60.9752,61.0085,60.8753,60.892,42039.0
2018-01-23 13:10:00,73.14,73.16,73.07,73.13,31205.0,60.9003,60.9169,60.842,60.892,31205.0
2018-01-23 13:20:00,73.12,73.15,73.1,73.15,47038.0,60.8836,60.9086,60.867,60.9086,47038.0
2018-01-23 13:30:00,73.14,73.19,73.12,73.13,52196.0,60.9003,60.9419,60.8836,60.892,52196.0
2018-01-23 13:40:00,73.14,73.22,73.13,73.19,41780.0,60.9003,60.9669,60.892,60.9419,41780.0
2018-01-23 13:50:00,73.19,73.23,73.18,73.2,36276.0,60.9419,60.9752,60.9336,60.9503,36276.0
2018-01-23 14:00:00,73.2,73.21,73.15,73.16,40213.0,60.9503,60.9586,60.9086,60.9169,40213.0
2018-01-23 14:10:00,73.16,73.17,73.02,73.07,92213.0,60.9169,60.9253,60.8004,60.842,92213.0
2018-01-23 14:20:00,73.07,73.13,73.01,73.1,62144.0,60.842,60.892,60.792,60.867,62144.0
2018-01-23 14:30:00,73.1,73.19,73.1,73.14,78703.0,60.867,60.9419,60.867,60.9003,78703.0
2018-01-23 14:40:00,73.13,73.19,73.12,73.14,54234.0,60.892,60.9419,60.8836,60.9003,54234.0
2018-01-23 14:50:00,73.16,73.27,73.15,73.22,45332.0,60.9169,61.0085,60.9086,60.9669,45332.0
2018-01-23 15:00:00,73.22,73.23,73.14,73.18,54022.0,60.9669,60.9752,60.9003,60.9336,54022.0
2018-01-23 15:10:00,73.17,73.22,73.07,73.08,58330.0,60.9253,60.9669,60.842,60.8503,58330.0
2018-01-23 15:20:00,73.08,73.14,73.06,73.08,62131.0,60.8503,60.9003,60.8337,60.8503,62131.0
2018-01-23 15:30:00,73.08,73.21,73.07,73.2,78907.0,60.8503,60.9586,60.842,60.9503,78907.0
2018-01-23 15:40:00,73.2,73.23,73.11,73.18,116754.0,60.9503,60.9752,60.8753,60.9336,116754.0
2018-01-23 15:50:00,73.19,73.2,73.09,73.12,265741.0,60.9419,60.9503,60.8587,60.8836,265741.0
2018-01-24 09:30:00,73.54,73.71,73.19,73.34,106066.0,61.2334,61.3749,60.9419,61.0668,106066.0
2018-01-24 09:40:00,73.37,73.42,73.26,73.27,52700.0,61.0918,61.1334,61.0002,61.0085,52700.0
2018-01-24 09:50:00,73.21,73.4,73.11,73.3,54825.0,60.9586,61.1168,60.8753,61.0335,54825.0
2018-01-24 10:00:00,73.32,73.5,73.32,73.39,50854.0,61.0502,61.2,61.0502,61.1085,50854.0
2018-01-24 10:10:00,73.38,73.52,73.35,73.38,41779.0,61.1001,61.2167,61.0751,61.1001,41779.0
2018-01-24 10:20:00,73.37,73.5,73.36,73.43,43863.0,61.0918,61.2,61.0835,61.1418,43863.0
2018-01-24 10:30:00,73.45,73.49,73.39,73.44,31898.0,61.1584,61.1917,61.1085,61.1501,31898.0
2018-01-24 10:40:00,73.44,73.52,73.42,73.51,29647.0,61.1501,61.2167,61.1334,61.2084,29647.0
2018-01-24 10:50:00,73.5,73.55,73.42,73.44,31332.0,61.2,61.2417,61.1334,61.1501,31332.0
2018-01-24 11:00:00,73.44,73.49,73.4,73.43,35669.0,61.1501,61.1917,61.1168,61.1418,35669.0
2018-01-24 11:10:00,73.44,73.47,73.22,73.31,38067.0,61.1501,61.1751,60.9669,61.0418,38067.0
2018-01-24 11:20:00,73.31,73.31,73.13,73.2,36838.0,61.0418,61.0418,60.892,60.9503,36838.0
2018-01-24 11:30:00,73.2,73.2,72.89,72.96,51560.0,60.9503,60.9503,60.6921,60.7504,51560.0
2018-01-24 11:40:00,72.95,73.0,72.85,72.87,40990.0,60.7421,60.7837,60.6588,60.6755,40990.0
2018-01-24 11:50:00,72.89,72.96,72.76,72.77,48227.0,60.6921,60.7504,60.5839,60.5922,48227.0
2018-01-24 12:00:00,72.78,72.82,72.69,72.79,35328.0,60.6005,60.6338,60.5256,60.6089,35328.0
2018-01-24 12:10:00,72.77,72.87,72.71,72.76,34423.0,60.5922,60.6755,60.5422,60.5839,34423.0
2018-01-24 12:20:00,72.75,72.76,72.44,72.5,67515.0,60.5756,60.5839,60.3174,60.3674,67515.0
2018-01-24 12:30:00,72.52,72.62,72.49,72.5,43092.0,60.384,60.4673,60.3591,60.3674,43092.0
2018-01-24 12:40:00,72.49,72.51,72.38,72.49,30452.0,60.3591,60.3757,60.2675,60.3591,30452.0
2018-01-24 12:50:00,72.48,72.5,72.36,72.36,126934.0,60.3507,60.3674,60.2508,60.2508,126934.0
2018-01-24 13:00:00,72.38,72.45,72.32,72.33,38995.0,60.2675,60.3258,60.2175,60.2258,38995.0
2018-01-24 13:10:00,72.31,72.33,72.16,72.19,49838.0,60.2092,60.2258,60.0843,60.1093,49838.0
2018-01-24 13:20:00,72.19,72.44,72.16,72.37,38288.0,60.1093,60.3174,60.0843,60.2591,38288.0
2018-01-24 13:30:00,72.38,72.6,72.35,72.48,55242.0,60.2675,60.4507,60.2425,60.3507,55242.0
2018-01-24 13:40:00,72.48,72.68,72.46,72.61,31336.0,60.3507,60.5173,60.3341,60.459,31336.0
2018-01-24 13:50:00,72.62,72.78,72.59,72.65,30911.0,60.4673,60.6005,60.4423,60.4923,30911.0
2018-01-24 14:00:00,72.65,72.73,72.57,72.6,51591.0,60.4923,60.5589,60.4257,60.4507,51591.0
2018-01-24 14:10:00,72.6,72.8,72.52,72.8,33469.0,60.4507,60.6172,60.384,60.6172,33469.0
2018-01-24 14:20:00,72.82,72.87,72.74,72.81,33206.0,60.6338,60.6755,60.5672,60.6255,33206.0
2018-01-24 14:30:00,72.81,72.91,72.73,72.86,49505.0,60.6255,60.7088,60.5589,60.6671,49505.0
2018-01-24 14:40:00,72.88,73.08,72.88,73.0,60509.0,60.6838,60.8503,60.6838,60.7837,60509.0
2018-01-24 14:50:00,73.01,73.03,72.9,72.95,31869.0,60.792,60.8087,60.7005,60.7421,31869.0
2018-01-24 15:00:00,72.96,73.02,72.76,72.76,108529.0,60.7504,60.8004,60.5839,60.5839,108529.0
2018-01-24 15:10:00,72.78,72.83,72.59,72.62,107268.0,60.6005,60.6422,60.4423,60.4673,107268.0
2018-01-24 15:20:00,72.61,72.68,72.58,72.6,84269.0,60.459,60.5173,60.434,60.4507,84269.0
2018-01-24 15:30:00,72.61,72.67,72.55,72.63,131704.0,60.459,60.5089,60.409,60.4756,131704.0
2018-01-24 15:40:00,72.62,72.74,72.49,72.66,170123.0,60.4673,60.5672,60.3591,60.5006,170123.0
2018-01-24 15:50:00,72.65,72.66,72.54,72.62,345028.0,60.4923,60.5006,60.4007,60.4673,345028.0
2018-01-25 09:30:00,73.08,73.2,72.43,72.44,78170.0,60.8503,60.9503,60.3091,60.3174,78170.0
2018-01-25 09:40:00,72.44,72.49,72.21,72.23,44806.0,60.3174,60.3591,60.1259,60.1426,44806.0
2018-01-25 09:50:00,72.27,72.3,71.81,71.85,72744.0,60.1759,60.2009,59.7929,59.8262,72744.0
2018-01-25 10:00:00,71.88,72.13,71.79,71.99,115439.0,59.8511,60.0593,59.7762,59.9427,115439.0
2018-01-25 10:10:00,71.99,72.18,71.93,72.17,65611.0,59.9427,60.1009,59.8928,60.0926,65611.0
2018-01-25 10:20:00,72.17,72.35,72.15,72.34,51125.0,60.0926,60.2425,60.076,60.2342,51125.0
2018-01-25 10:30:00,72.33,72.48,72.29,72.3,56161.0,60.2258,60.3507,60.1925,60.2009,56161.0
2018-01-25 10:40:00,72.29,72.32,72.13,72.2,38288.0,60.1925,60.2175,60.0593,60.1176,38288.0
2018-01-25 10:50:00,72.18,72.32,72.17,72.23,33931.0,60.1009,60.2175,60.0926,60.1426,33931.0
2018-01-25 11:00:00,72.22,72.39,72.19,72.35,25807.0,60.1342,60.2758,60.1093,60.2425,25807.0
2018-01-25 11:10:00,72.36,72.5,72.32,72.47,45125.0,60.2508,60.3674,60.2175,60.3424,45125.0
2018-01-25 11:20:00,72.49,72.55,72.44,72.53,26196.0,60.3591,60.409,60.3174,60.3924,26196.0
2018-01-25 11:30:00,72.53,72.74,72.49,72.74,77744.0,60.3924,60.5672,60.3591,60.5672,77744.0
2018-01-25 11:40:00,72.73,72.85,72.71,72.79,82097.0,60.5589,60.6588,60.5422,60.6089,82097.0
2018-01-25 11:50:00,72.79,72.94,72.77,72.89,35018.0,60.6089,60.7338,60.5922,60.6921,35018.0
2018-01-25 12:00:00,72.87,72.89,72.81,72.84,33674.0,60.6755,60.6921,60.6255,60.6505,33674.0
2018-01-25 12:10:00,72.85,72.97,72.85,72.93,34921.0,60.6588,60.7587,60.6588,60.7254,34921.0
2018-01-25 12:20:00,72.92,72.95,72.85,72.89,20494.0,60.7171,60.7421,60.6588,60.6921,20494.0
2018-01-25 12:30:00,72.89,72.99,72.89,72.9,21754.0,60.6921,60.7754,60.6921,60.7005,21754.0
2018-01-25 12:40:00,72.91,72.94,72.85,72.91,30771.0,60.7088,60.7338,60.6588,60.7088,30771.0
2018-01-25 12:50:00,72.9,72.93,72.85,72.92,60991.0,60.7005,60.7254,60.6588,60.7171,60991.0
2018-01-25 13:00:00,72.9,72.91,72.85,72.89,43214.0,60.7005,60.7088,60.6588,60.6921,43214.0
2018-01-25 13:10:00,72.9,72.97,72.89,72.97,20786.0,60.7005,60.7587,60.6921,60.7587,20786.0
2018-01-25 13:20:00,72.96,72.97,72.72,72.73,40141.0,60.7504,60.7587,60.5506,60.5589,40141.0
2018-01-25 13:30:00,72.74,72.78,72.72,72.76,73832.0,60.5672,60.6005,60.5506,60.5839,73832.0
2018-01-25 13:40:00,72.76,72.82,72.75,72.75,32004.0,60.5839,60.6338,60.5756,60.5756,32004.0
2018-01-25 13:50:00,72.74,72.8,72.73,72.79,117066.0,60.5672,60.6172,60.5589,60.6089,117066.0
2018-01-25 14:00:00,72.78,72.85,72.75,72.77,42001.0,60.6005,60.6588,60.5756,60.5922,42001.0
2018-01-25 14:10:00,72.77,72.78,72.53,72.64,59188.0,60.5922,60.6005,60.3924,60.484,59188.0
2018-01-25 14:20:00,72.65,72.72,72.63,72.71,23737.0,60.4923,60.5506,60.4756,60.5422,23737.0
2018-01-25 14:30:00,72.71,72.72,72.48,72.52,51105.0,60.5422,60.5506,60.3507,60.384,51105.0
2018-01-25 14:40:00,72.52,72.54,72.38,72.45,31006.0,60.384,60.4007,60.2675,60.3258,31006.0
2018-01-25 14:50:00,72.47,72.47,72.3,72.36,37692.0,60.3424,60.3424,60.2009,60.2508,37692.0
2018-01-25 15:00:00,72.38,72.53,72.34,72.43,42766.0,60.2675,60.3924,60.2342,60.3091,42766.0
2018-01-25 15:10:00,72.43,72.51,72.33,72.47,51174.0,60.3091,60.3757,60.2258,60.3424,51174.0
2018-01-25 15:20:00,72.46,72.58,72.44,72.55,37822.0,60.3341,60.434,60.3174,60.409,37822.0
2018-01-25 15:30:00,72.54,72.62,72.52,72.57,62765.0,60.4007,60.4673,60.384,60.4257,62765.0
2018-01-25 15:40:00,72.58,72.7,72.56,72.67,80924.0,60.434,60.5339,60.4174,60.5089,80924.0
2018-01-25 15:50:00,72.66,72.75,72.64,72.69,244110.0,60.5006,60.5756,60.484,60.5256,244110.0
2018-01-26 09:30:00,72.9,72.94,72.68,72.74,68440.0,60.7005,60.7338,60.5173,60.5672,68440.0
2018-01-26 09:40:00,72.72,72.86,72.71,72.78,27662.0,60.5506,60.6671,60.5422,60.6005,27662.0
2018-01-26 09:50:00,72.77,72.86,72.76,72.78,33746.0,60.5922,60.6671,60.5839,60.6005,33746.0
2018-01-26 10:00:00,72.83,72.97,72.83,72.95,41879.0,60.6422,60.7587,60.6422,60.7421,41879.0
2018-01-26 10:10:00,72.95,72.99,72.9,72.95,34921.0,60.7421,60.7754,60.7005,60.7421,34921.0
2018-01-26 10:20:00,72.95,73.09,72.92,73.07,59655.0,60.7421,60.8587,60.7171,60.842,59655.0
2018-01-26 10:30:00,73.08,73.31,73.07,73.25,40885.0,60.8503,61.0418,60.842,60.9919,40885.0
2018-01-26 10:40:00,73.25,73.32,73.18,73.18,26728.0,60.9919,61.0502,60.9336,60.9336,26728.0
2018-01-26 10:50:00,73.2,73.2,73.12,73.15,57296.0,60.9503,60.9503,60.8836,60.9086,57296.0
2018-01-26 11:00:00,73.15,73.22,73.13,73.22,42058.0,60.9086,60.9669,60.892,60.9669,42058.0
2018-01-26 11:10:00,73.23,73.23,73.18,73.19,27889.0,60.9752,60.9752,60.9336,60.9419,27889.0
2018-01-26 11:20:00,73.19,73.21,73.16,73.2,35259.0,60.9419,60.9586,60.9169,60.9503,35259.0
2018-01-26 11:30:00,73.21,73.32,73.21,73.31,30717.0,60.9586,61.0502,60.9586,61.0418,30717.0
2018-01-26 11:40:00,73.31,73.44,73.31,73.42,32125.0,61.0418,61.1501,61.0418,61.1334,32125.0
2018-01-26 11:50:00,73.42,73.48,73.38,73.47,29146.0,61.1334,61.1834,61.1001,61.1751,29146.0
2018-01-26 12:00:00,73.47,73.5,73.44,73.49,44142.0,61.1751,61.2,61.1501,61.1917,44142.0
2018-01-26 12:10:00,73.48,73.52,73.42,73.51,19421.0,61.1834,61.2167,61.1334,61.2084,19421.0
2018-01-26 12:20:00,73.51,73.64,73.49,73.61,39872.0,61.2084,61.3166,61.1917,61.2916,39872.0
2018-01-26 12:30:00,73.61,73.67,73.59,73.67,30617.0,61.2916,61.3416,61.275,61.3416,30617.0
2018-01-26 12:40:00,73.67,73.74,73.57,73.7,23251.0,61.3416,61.3999,61.2583,61.3666,23251.0
2018-01-26 12:50:00,73.71,73.8,73.71,73.71,59243.0,61.3749,61.4498,61.3749,61.3749,59243.0
2018-01-26 13:00:00,73.7,73.74,73.68,73.73,22155.0,61.3666,61.3999,61.3499,61.3916,22155.0
2018-01-26 13:10:00,73.73,73.79,73.68,73.75,24162.0,61.3916,61.4415,61.3499,61.4082,24162.0
2018-01-26 13:20:00,73.73,73.81,73.73,73.74,23885.0,61.3916,61.4582,61.3916,61.3999,23885.0
2018-01-26 13:30:00,73.75,73.86,73.74,73.81,27157.0,61.4082,61.4998,61.3999,61.4582,27157.0
2018-01-26 13:40:00,73.8,73.8,73.7,73.75,24418.0,61.4498,61.4498,61.3666,61.4082,24418.0
2018-01-26 13:50:00,73.76,73.78,73.71,73.72,29159.0,61.4165,61.4332,61.3749,61.3832,29159.0
2018-01-26 14:00:00,73.72,73.74,73.65,73.7,31956.0,61.3832,61.3999,61.3249,61.3666,31956.0
2018-01-26 14:10:00,73.7,73.76,73.69,73.75,31978.0,61.3666,61.4165,61.3583,61.4082,31978.0
2018-01-26 14:20:00,73.74,73.79,73.63,73.64,30866.0,61.3999,61.4415,61.3083,61.3166,30866.0
2018-01-26 14:30:00,73.64,73.76,73.63,73.75,43096.0,61.3166,61.4165,61.3083,61.4082,43096.0
2018-01-26 14:40:00,73.76,73.78,73.7,73.75,33444.0,61.4165,61.4332,61.3666,61.4082,33444.0
2018-01-26 14:50:00,73.75,73.75,73.68,73.72,38996.0,61.4082,61.4082,61.3499,61.3832,38996.0
2018-01-26 15:00:00,73.71,73.82,73.68,73.8,52488.0,61.3749,61.4665,61.3499,61.4498,52488.0
2018-01-26 15:10:00,73.8,73.96,73.79,73.96,52303.0,61.4498,61.5831,61.4415,61.5831,52303.0
2018-01-26 15:20:00,73.94,73.99,73.93,73.97,63121.0,61.5664,61.608,61.5581,61.5914,63121.0
2018-01-26 15:30:00,73.98,74.0,73.94,73.97,87849.0,61.5997,61.6164,61.5664,61.5914,87849.0
2018-01-26 15:40:00,73.98,73.98,73.92,73.97,109337.0,61.5997,61.5997,61.5498,61.5914,109337.0
2018-01-26 15:50:00,73.97,74.04,73.92,74.04,311512.0,61.5914,61.6497,61.5498,61.6497,311512.0
2018-01-29 09:30:00,73.77,73.78,73.26,73.78,98411.0,61.4249,61.4332,61.0002,61.4332,98411.0
2018-01-29 09:40:00,73.79,73.87,73.64,73.66,35755.0,61.4415,61.5081,61.3166,61.3333,35755.0
2018-01-29 09:50:00,73.66,73.68,73.43,73.57,34605.0,61.3333,61.3499,61.1418,61.2583,34605.0
2018-01-29 10:00:00,73.58,73.61,73.4,73.58,25787.0,61.2667,61.2916,61.1168,61.2667,25787.0
2018-01-29 10:10:00,73.57,73.68,73.45,73.47,34755.0,61.2583,61.3499,61.1584,61.1751,34755.0
2018-01-29 10:20:00,73.48,73.65,73.38,73.64,34327.0,61.1834,61.3249,61.1001,61.3166,34327.0
2018-01-29 10:30:00,73.64,73.66,73.36,73.45,22198.0,61.3166,61.3333,61.0835,61.1584,22198.0
2018-01-29 10:40:00,73.45,73.47,73.29,73.42,26960.0,61.1584,61.1751,61.0252,61.1334,26960.0
2018-01-29 10:50:00,73.43,73.58,73.42,73.46,33812.0,61.1418,61.2667,61.1334,61.1667,33812.0
2018-01-29 11:00:00,73.47,73.53,73.25,73.27,29376.0,61.1751,61.225,60.9919,61.0085,29376.0
2018-01-29 11:10:00,73.27,73.34,73.13,73.26,75581.0,61.0085,61.0668,60.892,61.0002,75581.0
2018-01-29 11:20:00,73.28,73.38,73.24,73.3,22098.0,61.0169,61.1001,60.9836,61.0335,22098.0
2018-01-29 11:30:00,73.27,73.37,73.25,73.34,21962.0,61.0085,61.0918,60.9919,61.0668,21962.0
2018-01-29 11:40:00,73.33,73.45,73.27,73.33,29751.0,61.0585,61.1584,61.0085,61.0585,29751.0
2018-01-29 11:50:00,73.3,73.34,73.21,73.21,25777.0,61.0335,61.0668,60.9586,60.9586,25777.0
2018-01-29 12:00:00,73.19,73.22,73.1,73.17,23467.0,60.9419,60.9669,60.867,60.9253,23467.0
2018-01-29 12:10:00,73.18,73.28,73.15,73.28,17211.0,60.9336,61.0169,60.9086,61.0169,17211.0
2018-01-29 12:20:00,73.3,73.4,73.27,73.35,15906.0,61.0335,61.1168,61.0085,61.0751,15906.0
2018-01-29 12:30:00,73.34,73.4,73.31,73.34,20468.0,61.0668,61.1168,61.0418,61.0668,20468.0
2018-01-29 12:40:00,73.36,73.37,73.28,73.36,19688.0,61.0835,61.0918,61.0169,61.0835,19688.0
2018-01-29 12:50:00,73.35,73.55,73.34,73.54,23486.0,61.0751,61.2417,61.0668,61.2334,23486.0
2018-01-29 13:00:00,73.53,73.64,73.51,73.59,25103.0,61.225,61.3166,61.2084,61.275,25103.0
2018-01-29 13:10:00,73.58,73.62,73.53,73.58,21259.0,61.2667,61.3,61.225,61.2667,21259.0
2018-01-29 13:20:00,73.55,73.56,73.5,73.51,14369.0,61.2417,61.25,61.2,61.2084,14369.0
2018-01-29 13:30:00,73.5,73.51,73.4,73.43,21571.0,61.2,61.2084,61.1168,61.1418,21571.0
2018-01-29 13:40:00,73.42,73.44,73.39,73.42,17346.0,61.1334,61.1501,61.1085,61.1334,17346.0
2018-01-29 13:50:00,73.42,73.46,73.35,73.36,32011.0,61.1334,61.1667,61.0751,61.0835,32011.0
2018-01-29 14:00:00,73.35,73.43,73.35,73.37,18560.0,61.0751,61.1418,61.0751,61.0918,18560.0
2018-01-29 14:10:00,73.37,73.43,73.32,73.38,21149.0,61.0918,61.1418,61.0502,61.1001,21149.0
2018-01-29 14:20:00,73.38,73.42,73.36,73.4,18677.0,61.1001,61.1334,61.0835,61.1168,18677.0
2018-01-29 14:30:00,73.42,73.43,73.29,73.3,24020.0,61.1334,61.1418,61.0252,61.0335,24020.0
2018-01-29 14:40:00,73.3,73.42,73.26,73.39,33490.0,61.0335,61.1334,61.0002,61.1085,33490.0
2018-01-29 14:50:00,73.38,73.42,73.34,73.39,25777.0,61.1001,61.1334,61.0668,61.1085,25777.0
2018-01-29 15:00:00,73.39,73.44,73.35,73.4,27006.0,61.1085,61.1501,61.0751,61.1168,27006.0
2018-01-29 15:10:00,73.4,73.42,73.37,73.37,31442.0,61.1168,61.1334,61.0918,61.0918,31442.0
2018-01-29 15:20:00,73.36,73.37,73.18,73.18,106823.0,61.0835,61.0918,60.9336,60.9336,106823.0
2018-01-29 15:30:00,73.17,73.22,73.07,73.1,57944.0,60.9253,60.9669,60.842,60.867,57944.0
2018-01-29 15:40:00,73.07,73.11,72.91,72.93,104219.0,60.842,60.8753,60.7088,60.7254,104219.0
2018-01-29 15:50:00,72.93,73.16,72.93,72.99,222377.0,60.7254,60.9169,60.7254,60.7754,222377.0
2018-01-30 09:30:00,72.43,72.91,72.4,72.67,92991.0,60.3091,60.7088,60.2841,60.5089,92991.0
2018-01-30 09:40:00,72.66,72.7,72.43,72.48,40834.0,60.5006,60.5339,60.3091,60.3507,40834.0
2018-01-30 09:50:00,72.47,72.47,72.21,72.3,44246.0,60.3424,60.3424,60.1259,60.2009,44246.0
2018-01-30 10:00:00,72.38,72.41,72.09,72.23,65570.0,60.2675,60.2925,60.026,60.1426,65570.0
2018-01-30 10:10:00,72.24,72.49,72.23,72.38,37466.0,60.1509,60.3591,60.1426,60.2675,37466.0
2018-01-30 10:20:00,72.38,72.65,72.34,72.65,41427.0,60.2675,60.4923,60.2342,60.4923,41427.0
2018-01-30 10:30:00,72.66,72.83,72.65,72.74,59252.0,60.5006,60.6422,60.4923,60.5672,59252.0
2018-01-30 10:40:00,72.75,72.75,72.36,72.36,29280.0,60.5756,60.5756,60.2508,60.2508,29280.0
2018-01-30 10:50:00,72.35,72.55,72.3,72.52,28765.0,60.2425,60.409,60.2009,60.384,28765.0
2018-01-30 11:00:00,72.51,72.65,72.32,72.45,30547.0,60.3757,60.4923,60.2175,60.3258,30547.0
2018-01-30 11:10:00,72.46,72.52,72.36,72.4,31150.0,60.3341,60.384,60.2508,60.2841,31150.0
2018-01-30 11:20:00,72.39,72.41,72.27,72.28,31451.0,60.2758,60.2925,60.1759,60.1842,31451.0
2018-01-30 11:30:00,72.29,72.38,72.23,72.23,31668.0,60.1925,60.2675,60.1426,60.1426,31668.0
2018-01-30 11:40:00,72.24,72.41,72.21,72.3,32957.0,60.1509,60.2925,60.1259,60.2009,32957.0
2018-01-30 11:50:00,72.28,72.31,72.21,72.23,36056.0,60.1842,60.2092,60.1259,60.1426,36056.0
2018-01-30 12:00:00,72.22,72.3,72.18,72.28,23614.0,60.1342,60.2009,60.1009,60.1842,23614.0
2018-01-30 12:10:00,72.27,72.34,72.21,72.3,36443.0,60.1759,60.2342,60.1259,60.2009,36443.0
2018-01-30 12:20:00,72.3,72.33,72.21,72.21,17351.0,60.2009,60.2258,60.1259,60.1259,17351.0
2018-01-30 12:30:00,72.19,72.3,72.19,72.25,23793.0,60.1093,60.2009,60.1093,60.1592,23793.0
2018-01-30 12:40:00,72.27,72.32,72.16,72.17,22421.0,60.1759,60.2175,60.0843,60.0926,22421.0
2018-01-30 12:50:00,72.18,72.34,72.17,72.34,87374.0,60.1009,60.2342,60.0926,60.2342,87374.0
2018-01-30 13:00:00,72.31,72.35,72.23,72.31,17391.0,60.2092,60.2425,60.1426,60.2092,17391.0
2018-01-30 13:10:00,72.32,72.46,72.32,72.43,20509.0,60.2175,60.3341,60.2175,60.3091,20509.0
2018-01-30 13:20:00,72.44,72.45,72.33,72.36,21968.0,60.3174,60.3258,60.2258,60.2508,21968.0
2018-01-30 13:30:00,72.34,72.48,72.33,72.48,19869.0,60.2342,60.3507,60.2258,60.3507,19869.0
2018-01-30 13:40:00,72.49,72.62,72.48,72.6,45305.0,60.3591,60.4673,60.3507,60.4507,45305.0
2018-01-30 13:50:00,72.59,72.72,72.59,72.7,26343.0,60.4423,60.5506,60.4423,60.5339,26343.0
2018-01-30 14:00:00,72.67,72.72,72.58,72.59,22393.0,60.5089,60.5506,60.434,60.4423,22393.0
2018-01-30 14:10:00,72.58,72.68,72.55,72.57,23118.0,60.434,60.5173,60.409,60.4257,23118.0
2018-01-30 14:20:00,72.55,72.56,72.46,72.5,30992.0,60.409,60.4174,60.3341,60.3674,30992.0
2018-01-30 14:30:00,72.5,72.54,72.46,72.51,61307.0,60.3674,60.4007,60.3341,60.3757,61307.0
2018-01-30 14:40:00,72.51,72.61,72.48,72.6,27614.0,60.3757,60.459,60.3507,60.4507,27614.0
2018-01-30 14:50:00,72.62,72.63,72.5,72.54,32025.0,60.4673,60.4756,60.3674,60.4007,32025.0
2018-01-30 15:00:00,72.53,72.56,72.43,72.45,27251.0,60.3924,60.4174,60.3091,60.3258,27251.0
2018-01-30 15:10:00,72.46,72.64,72.46,72.61,42536.0,60.3341,60.484,60.3341,60.459,42536.0
2018-01-30 15:20:00,72.62,72.68,72.57,72.67,50914.0,60.4673,60.5173,60.4257,60.5089,50914.0
2018-01-30 15:30:00,72.67,72.82,72.62,72.73,78344.0,60.5089,60.6338,60.4673,60.5589,78344.0
2018-01-30 15:40:00,72.73,72.76,72.6,72.62,97616.0,60.5589,60.5839,60.4507,60.4673,97616.0
2018-01-30 15:50:00,72.62,72.67,72.47,72.48,224247.0,60.4673,60.5089,60.3424,60.3507,224247.0
2018-01-31 09:30:00,72.95,73.25,72.74,73.15,62151.0,60.7421,60.9919,60.5672,60.9086,62151.0
2018-01-31 09:40:00,73.11,73.11,72.64,72.65,37173.0,60.8753,60.8753,60.484,60.4923,37173.0
2018-01-31 09:50:00,72.64,72.88,72.63,72.69,32656.0,60.484,60.6838,60.4756,60.5256,32656.0
2018-01-31 10:00:00,72.69,72.81,72.67,72.78,34802.0,60.5256,60.6255,60.5089,60.6005,34802.0
2018-01-31 10:10:00,72.79,73.0,72.77,72.92,40526.0,60.6089,60.7837,60.5922,60.7171,40526.0
2018-01-31 10:20:00,72.9,73.02,72.73,72.74,26641.0,60.7005,60.8004,60.5589,60.5672,26641.0
2018-01-31 10:30:00,72.7,72.85,72.69,72.73,34058.0,60.5339,60.6588,60.5256,60.5589,34058.0
2018-01-31 10:40:00,72.72,72.78,72.59,72.61,32833.0,60.5506,60.6005,60.4423,60.459,32833.0
2018-01-31 10:50:00,72.59,72.63,72.47,72.56,26437.0,60.4423,60.4756,60.3424,60.4174,26437.0
2018-01-31 11:00:00,72.58,72.64,72.52,72.57,21238.0,60.434,60.484,60.384,60.4257,21238.0
2018-01-31 11:10:00,72.56,72.72,72.46,72.68,39777.0,60.4174,60.5506,60.3341,60.5173,39777.0
2018-01-31 11:20:00,72.68,72.87,72.66,72.78,56938.0,60.5173,60.6755,60.5006,60.6005,56938.0
2018-01-31 11:30:00,72.77,72.89,72.76,72.87,41416.0,60.5922,60.6921,60.5839,60.6755,41416.0
2018-01-31 11:40:00,72.86,72.88,72.69,72.72,71258.0,60.6671,60.6838,60.5256,60.5506,71258.0
2018-01-31 11:50:00,72.73,72.79,72.72,72.79,43050.0,60.5589,60.6089,60.5506,60.6089,43050.0
2018-01-31 12:00:00,72.78,72.87,72.71,72.73,39007.0,60.6005,60.6755,60.5422,60.5589,39007.0
2018-01-31 12:10:00,72.71,72.77,72.71,72.77,32972.0,60.5422,60.5922,60.5422,60.5922,32972.0
2018-01-31 12:20:00,72.77,72.82,72.69,72.69,22268.0,60.5922,60.6338,60.5256,60.5256,22268.0
2018-01-31 12:30:00,72.69,72.79,72.68,72.71,16648.0,60.5256,60.6089,60.5173,60.5422,16648.0
2018-01-31 12:40:00,72.72,72.74,72.69,72.73,24366.0,60.5506,60.5672,60.5256,60.5589,24366.0
2018-01-31 12:50:00,72.73,72.73,72.67,72.72,38990.0,60.5589,60.5589,60.5089,60.5506,38990.0
2018-01-31 13:00:00,72.72,72.76,72.64,72.67,40332.0,60.5506,60.5839,60.484,60.5089,40332.0
2018-01-31 13:10:00,72.66,72.7,72.63,72.68,34299.0,60.5006,60.5339,60.4756,60.5173,34299.0
2018-01-31 13:20:00,72.7,72.8,72.69,72.78,16818.0,60.5339,60.6172,60.5256,60.6005,16818.0
2018-01-31 13:30:00,72.75,72.79,72.7,72.73,19835.0,60.5756,60.6089,60.5339,60.5589,19835.0
2018-01-31 13:40:00,72.72,72.72,72.61,72.63,46416.0,60.5506,60.5506,60.459,60.4756,46416.0
2018-01-31 13:50:00,72.63,72.68,72.54,72.55,43795.0,60.4756,60.5173,60.4007,60.409,43795.0
2018-01-31 14:00:00,72.56,72.76,72.5,72.56,57525.0,60.4174,60.5839,60.3674,60.4174,57525.0
2018-01-31 14:10:00,72.59,72.63,72.45,72.5,44862.0,60.4423,60.4756,60.3258,60.3674,44862.0
2018-01-31 14:20:00,72.5,72.51,72.25,72.3,81506.0,60.3674,60.3757,60.1592,60.2009,81506.0
2018-01-31 14:30:00,72.28,72.34,72.2,72.24,41056.0,60.1842,60.2342,60.1176,60.1509,41056.0
2018-01-31 14:40:00,72.23,72.33,72.09,72.11,58614.0,60.1426,60.2258,60.026,60.0427,58614.0
2018-01-31 14:50:00,72.09,72.45,72.03,72.43,94492.0,60.026,60.3258,59.976,60.3091,94492.0
2018-01-31 15:00:00,72.41,72.45,72.18,72.26,57771.0,60.2925,60.3258,60.1009,60.1676,57771.0
2018-01-31 15:10:00,72.26,72.28,72.09,72.17,77521.0,60.1676,60.1842,60.026,60.0926,77521.0
2018-01-31 15:20:00,72.16,72.22,72.1,72.19,88854.0,60.0843,60.1342,60.0343,60.1093,88854.0
2018-01-31 15:30:00,72.19,72.49,72.18,72.45,119795.0,60.1093,60.3591,60.1009,60.3258,119795.0
2018-01-31 15:40:00,72.45,72.6,72.44,72.45,155843.0,60.3258,60.4507,60.3174,60.3258,155843.0
2018-01-31 15:50:00,72.45,72.49,72.21,72.27,502920.0,60.3258,60.3591,60.1259,60.1759,502920.0
2018-02-01 09:30:00,71.3,72.15,69.73,71.94,181140.0,59.3682,60.076,58.0609,59.9011,181140.0
2018-02-01 09:40:00,71.93,71.94,71.53,71.84,89760.0,59.8928,59.9011,59.5597,59.8178,89760.0
2018-02-01 09:50:00,71.85,72.21,71.79,72.16,64076.0,59.8262,60.1259,59.7762,60.0843,64076.0
2018-02-01 10:00:00,72.16,72.47,72.15,72.33,73165.0,60.0843,60.3424,60.076,60.2258,73165.0
2018-02-01 10:10:00,72.33,72.59,72.27,72.45,44927.0,60.2258,60.4423,60.1759,60.3258,44927.0
2018-02-01 10:20:00,72.42,72.58,72.34,72.48,47368.0,60.3008,60.434,60.2342,60.3507,47368.0
2018-02-01 10:30:00,72.47,72.52,72.38,72.48,49944.0,60.3424,60.384,60.2675,60.3507,49944.0
2018-02-01 10:40:00,72.48,72.53,72.36,72.53,43245.0,60.3507,60.3924,60.2508,60.3924,43245.0
2018-02-01 10:50:00,72.53,72.72,72.52,72.59,70535.0,60.3924,60.5506,60.384,60.4423,70535.0
2018-02-01 11:00:00,72.62,72.79,72.49,72.71,73269.0,60.4673,60.6089,60.3591,60.5422,73269.0
2018-02-01 11:10:00,72.69,72.84,72.69,72.79,65692.0,60.5256,60.6505,60.5256,60.6089,65692.0
2018-02-01 11:20:00,72.77,72.78,72.65,72.72,36253.0,60.5922,60.6005,60.4923,60.5506,36253.0
2018-02-01 11:30:00,72.72,73.1,72.71,72.96,41502.0,60.5506,60.867,60.5422,60.7504,41502.0
2018-02-01 11:40:00,72.96,73.01,72.82,72.9,38360.0,60.7504,60.792,60.6338,60.7005,38360.0
2018-02-01 11:50:00,72.9,73.1,72.87,73.07,49383.0,60.7005,60.867,60.6755,60.842,49383.0
2018-02-01 12:00:00,73.09,73.1,72.93,72.96,26108.0,60.8587,60.867,60.7254,60.7504,26108.0
2018-02-01 12:10:00,72.95,73.09,72.93,73.09,38751.0,60.7421,60.8587,60.7254,60.8587,38751.0
2018-02-01 12:20:00,73.08,73.1,72.84,72.87,32630.0,60.8503,60.867,60.6505,60.6755,32630.0
2018-02-01 12:30:00,72.89,72.97,72.89,72.96,27314.0,60.6921,60.7587,60.6921,60.7504,27314.0
2018-02-01 12:40:00,72.95,73.0,72.9,72.98,33391.0,60.7421,60.7837,60.7005,60.7671,33391.0
2018-02-01 12:50:00,72.97,72.97,72.86,72.88,29566.0,60.7587,60.7587,60.6671,60.6838,29566.0
2018-02-01 13:00:00,72.89,73.0,72.88,72.97,25400.0,60.6921,60.7837,60.6838,60.7587,25400.0
2018-02-01 13:10:00,72.97,73.0,72.85,72.93,34403.0,60.7587,60.7837,60.6588,60.7254,34403.0
2018-02-01 13:20:00,72.92,72.94,72.85,72.86,16588.0,60.7171,60.7338,60.6588,60.6671,16588.0
2018-02-01 13:30:00,72.87,72.87,72.74,72.76,23099.0,60.6755,60.6755,60.5672,60.5839,23099.0
2018-02-01 13:40:00,72.76,72.81,72.68,72.72,39056.0,60.5839,60.6255,60.5173,60.5506,39056.0
2018-02-01 13:50:00,72.71,72.74,72.53,72.58,35177.0,60.5422,60.5672,60.3924,60.434,35177.0
2018-02-01 14:00:00,72.57,72.66,72.51,72.54,37949.0,60.4257,60.5006,60.3757,60.4007,37949.0
2018-02-01 14:10:00,72.53,72.56,72.36,72.38,54196.0,60.3924,60.4174,60.2508,60.2675,54196.0
2018-02-01 14:20:00,72.39,72.49,72.2,72.48,55371.0,60.2758,60.3591,60.1176,60.3507,55371.0
2018-02-01 14:30:00,72.49,72.58,72.43,72.55,46143.0,60.3591,60.434,60.3091,60.409,46143.0
2018-02-01 14:40:00,72.54,72.69,72.5,72.69,38889.0,60.4007,60.5256,60.3674,60.5256,38889.0
2018-02-01 14:50:00,72.68,72.75,72.59,72.7,52991.0,60.5173,60.5756,60.4423,60.5339,52991.0
2018-02-01 15:00:00,72.69,72.77,72.62,72.72,49558.0,60.5256,60.5922,60.4673,60.5506,49558.0
2018-02-01 15:10:00,72.73,72.75,72.55,72.59,69162.0,60.5589,60.5756,60.409,60.4423,69162.0
2018-02-01 15:20:00,72.59,72.69,72.45,72.48,86293.0,60.4423,60.5256,60.3258,60.3507,86293.0
2018-02-01 15:30:00,72.47,72.47,72.24,72.35,113374.0,60.3424,60.3424,60.1509,60.2425,113374.0
2018-02-01 15:40:00,72.34,72.52,72.21,72.47,170670.0,60.2342,60.384,60.1259,60.3424,170670.0
2018-02-01 15:50:00,72.47,72.6,72.42,72.57,222687.0,60.3424,60.4507,60.3008,60.4257,222687.0
2018-02-02 09:30:00,71.86,72.1,71.64,71.65,76391.0,59.8345,60.0343,59.6513,59.6596,76391.0
2018-02-02 09:40:00,71.73,71.97,71.61,71.88,108683.0,59.7262,59.9261,59.6263,59.8511,108683.0
2018-02-02 09:50:00,71.86,72.01,71.79,71.99,94253.0,59.8345,59.9594,59.7762,59.9427,94253.0
2018-02-02 10:00:00,71.97,72.04,71.75,72.0,75448.0,59.9261,59.9844,59.7429,59.9511,75448.0
2018-02-02 10:10:00,72.0,72.09,71.92,72.04,100672.0,59.9511,60.026,59.8845,59.9844,100672.0
2018-02-02 10:20:00,72.02,72.24,71.91,72.13,29786.0,59.9677,60.1509,59.8761,60.0593,29786.0
2018-02-02 10:30:00,72.11,72.34,72.09,72.26,46143.0,60.0427,60.2342,60.026,60.1676,46143.0
2018-02-02 10:40:00,72.26,72.34,72.08,72.15,17703.0,60.1676,60.2342,60.0177,60.076,17703.0
2018-02-02 10:50:00,72.14,72.31,72.09,72.14,37085.0,60.0676,60.2092,60.026,60.0676,37085.0
2018-02-02 11:00:00,72.14,72.14,72.0,72.07,30141.0,60.0676,60.0676,59.9511,60.0094,30141.0
2018-02-02 11:10:00,72.04,72.07,71.81,71.81,29995.0,59.9844,60.0094,59.7929,59.7929,29995.0
2018-02-02 11:20:00,71.8,71.85,71.67,71.69,55131.0,59.7845,59.8262,59.6763,59.6929,55131.0
2018-02-02 11:30:00,71.68,71.75,71.53,71.54,43678.0,59.6846,59.7429,59.5597,59.568,43678.0
2018-02-02 11:40:00,71.57,71.71,71.54,71.71,32890.0,59.593,59.7096,59.568,59.7096,32890.0
2018-02-02 11:50:00,71.69,71.71,71.53,71.54,31902.0,59.6929,59.7096,59.5597,59.568,31902.0
2018-02-02 12:00:00,71.53,71.56,71.3,71.35,229932.0,59.5597,59.5847,59.3682,59.4098,229932.0
2018-02-02 12:10:00,71.32,71.48,71.21,71.33,107279.0,59.3849,59.5181,59.2933,59.3932,107279.0
2018-02-02 12:20:00,71.34,71.36,71.23,71.31,153720.0,59.4015,59.4182,59.3099,59.3765,153720.0
2018-02-02 12:30:00,71.31,71.43,71.3,71.37,71303.0,59.3765,59.4765,59.3682,59.4265,71303.0
2018-02-02 12:40:00,71.37,71.43,71.3,71.39,105651.0,59.4265,59.4765,59.3682,59.4431,105651.0
2018-02-02 12:50:00,71.38,71.38,71.15,71.19,81177.0,59.4348,59.4348,59.2433,59.2766,81177.0
2018-02-02 13:00:00,71.16,71.29,71.12,71.18,114720.0,59.2516,59.3599,59.2183,59.2683,114720.0
2018-02-02 13:10:00,71.17,71.34,71.14,71.24,78715.0,59.26,59.4015,59.235,59.3182,78715.0
2018-02-02 13:20:00,71.24,71.26,71.12,71.21,55505.0,59.3182,59.3349,59.2183,59.2933,55505.0
2018-02-02 13:30:00,71.23,71.27,70.99,71.01,58423.0,59.3099,59.3432,59.1101,59.1267,58423.0
2018-02-02 13:40:00,71.0,71.09,70.98,71.02,52128.0,59.1184,59.1934,59.1018,59.1351,52128.0
2018-02-02 13:50:00,71.02,71.08,70.99,71.01,77206.0,59.1351,59.185,59.1101,59.1267,77206.0
2018-02-02 14:00:00,71.02,71.07,70.91,71.06,166419.0,59.1351,59.1767,59.0435,59.1684,166419.0
2018-02-02 14:10:00,71.05,71.05,70.75,70.85,109710.0,59.16,59.16,58.9102,58.9935,109710.0
2018-02-02 14:20:00,70.87,70.92,70.73,70.78,144305.0,59.0102,59.0518,58.8936,58.9352,144305.0
2018-02-02 14:30:00,70.78,70.97,70.78,70.89,107801.0,58.9352,59.0934,58.9352,59.0268,107801.0
2018-02-02 14:40:00,70.89,71.07,70.87,70.95,135107.0,59.0268,59.1767,59.0102,59.0768,135107.0
2018-02-02 14:50:00,70.95,70.99,70.82,70.89,111378.0,59.0768,59.1101,58.9685,59.0268,111378.0
2018-02-02 15:00:00,70.86,70.89,70.56,70.56,110327.0,59.0018,59.0268,58.752,58.752,110327.0
2018-02-02 15:10:00,70.56,70.87,70.51,70.64,217768.0,58.752,59.0102,58.7104,58.8187,217768.0
2018-02-02 15:20:00,70.65,70.83,70.64,70.7,119100.0,58.827,58.9769,58.8187,58.8686,119100.0
2018-02-02 15:30:00,70.7,70.9,70.57,70.87,137103.0,58.8686,59.0351,58.7604,59.0102,137103.0
2018-02-02 15:40:00,70.87,70.87,70.64,70.71,172276.0,59.0102,59.0102,58.8187,58.8769,172276.0
2018-02-02 15:50:00,70.73,70.74,70.53,70.55,310671.0,58.8936,58.9019,58.7271,58.7437,310671.0
2018-02-05 09:30:00,70.02,71.05,69.8,70.96,155761.0,58.3024,59.16,58.1192,59.0851,155761.0
2018-02-05 09:40:00,70.91,71.16,70.75,70.78,58028.0,59.0435,59.2516,58.9102,58.9352,58028.0
2018-02-05 09:50:00,70.74,70.81,70.62,70.79,91066.0,58.9019,58.9602,58.802,58.9436,91066.0
2018-02-05 10:00:00,70.76,71.22,70.71,71.18,66838.0,58.9186,59.3016,58.8769,59.2683,66838.0
2018-02-05 10:10:00,71.18,71.42,71.09,71.11,48151.0,59.2683,59.4681,59.1934,59.21,48151.0
2018-02-05 10:20:00,71.12,71.3,71.08,71.25,40458.0,59.2183,59.3682,59.185,59.3266,40458.0
2018-02-05 10:30:00,71.25,71.27,70.81,70.9,45083.0,59.3266,59.3432,58.9602,59.0351,45083.0
2018-02-05 10:40:00,70.91,71.09,70.88,71.04,28590.0,59.0435,59.1934,59.0185,59.1517,28590.0
2018-02-05 10:50:00,71.04,71.09,70.94,70.97,30294.0,59.1517,59.1934,59.0685,59.0934,30294.0
2018-02-05 11:00:00,70.98,71.06,70.92,71.0,42844.0,59.1018,59.1684,59.0518,59.1184,42844.0
2018-02-05 11:10:00,71.01,71.05,70.95,71.02,56850.0,59.1267,59.16,59.0768,59.1351,56850.0
2018-02-05 11:20:00,71.03,71.06,70.79,70.8,41273.0,59.1434,59.1684,58.9436,58.9519,41273.0
2018-02-05 11:30:00,70.75,70.77,70.51,70.6,59620.0,58.9102,58.9269,58.7104,58.7854,59620.0
2018-02-05 11:40:00,70.61,70.61,70.41,70.48,48372.0,58.7937,58.7937,58.6271,58.6854,48372.0
2018-02-05 11:50:00,70.48,70.61,70.42,70.61,51365.0,58.6854,58.7937,58.6355,58.7937,51365.0
2018-02-05 12:00:00,70.62,70.63,70.53,70.56,29792.0,58.802,58.8103,58.7271,58.752,29792.0
2018-02-05 12:10:00,70.56,70.62,70.39,70.39,21618.0,58.752,58.802,58.6105,58.6105,21618.0
2018-02-05 12:20:00,70.36,70.43,70.24,70.41,23093.0,58.5855,58.6438,58.4856,58.6271,23093.0
2018-02-05 12:30:00,70.42,70.52,70.36,70.37,18948.0,58.6355,58.7187,58.5855,58.5938,18948.0
2018-02-05 12:40:00,70.4,70.52,70.37,70.52,22045.0,58.6188,58.7187,58.5938,58.7187,22045.0
2018-02-05 12:50:00,70.54,70.55,70.31,70.31,22043.0,58.7354,58.7437,58.5439,58.5439,22043.0
2018-02-05 13:00:00,70.28,70.28,69.9,69.91,64939.0,58.5189,58.5189,58.2025,58.2108,64939.0
2018-02-05 13:10:00,69.91,70.09,69.81,69.82,38534.0,58.2108,58.3607,58.1276,58.1359,38534.0
2018-02-05 13:20:00,69.84,69.96,69.71,69.93,37180.0,58.1525,58.2525,58.0443,58.2275,37180.0
2018-02-05 13:30:00,69.9,70.13,69.79,69.79,65661.0,58.2025,58.394,58.1109,58.1109,65661.0
2018-02-05 13:40:00,69.76,69.98,69.76,69.97,32489.0,58.0859,58.2691,58.0859,58.2608,32489.0
2018-02-05 13:50:00,69.97,70.3,69.96,70.27,48584.0,58.2608,58.5356,58.2525,58.5106,48584.0
2018-02-05 14:00:00,70.31,70.38,70.04,70.1,45725.0,58.5439,58.6022,58.3191,58.369,45725.0
2018-02-05 14:10:00,70.11,70.21,69.95,70.03,55295.0,58.3774,58.4606,58.2441,58.3107,55295.0
2018-02-05 14:20:00,70.02,70.03,69.81,69.9,41490.0,58.3024,58.3107,58.1276,58.2025,41490.0
2018-02-05 14:30:00,69.88,69.89,69.49,69.55,75758.0,58.1858,58.1942,57.8611,57.9111,75758.0
2018-02-05 14:40:00,69.6,69.74,69.53,69.59,67562.0,57.9527,58.0693,57.8944,57.9444,67562.0
2018-02-05 14:50:00,69.57,69.6,69.18,69.23,137736.0,57.9277,57.9527,57.603,57.6446,137736.0
2018-02-05 15:00:00,69.2,69.26,68.38,68.51,153866.0,57.6196,57.6696,56.9369,57.0451,153866.0
2018-02-05 15:10:00,68.44,69.5,68.31,68.97,151953.0,56.9868,57.8694,56.8786,57.4281,151953.0
2018-02-05 15:20:00,68.98,69.6,68.92,69.42,143609.0,57.4365,57.9527,57.3865,57.8028,143609.0
2018-02-05 15:30:00,69.45,69.47,69.1,69.11,216191.0,57.8278,57.8445,57.5364,57.5447,216191.0
2018-02-05 15:40:00,69.08,69.19,68.41,68.43,228156.0,57.5197,57.6113,56.9618,56.9785,228156.0
2018-02-05 15:50:00,68.49,68.71,68.21,68.55,532509.0,57.0285,57.2116,56.7953,57.0784,532509.0
2018-02-06 09:30:00,66.7,69.35,66.0,68.69,334726.0,55.538,57.7445,54.9551,57.195,334726.0
2018-02-06 09:40:00,68.59,69.52,68.17,68.37,221814.0,57.1117,57.8861,56.762,56.9285,221814.0
2018-02-06 09:50:00,68.38,69.17,68.33,68.7,284196.0,56.9369,57.5947,56.8952,57.2033,284196.0
2018-02-06 10:00:00,68.7,69.04,68.1,68.13,119461.0,57.2033,57.4864,56.7037,56.7287,119461.0
2018-02-06 10:10:00,68.12,68.37,66.83,67.16,179932.0,56.7204,56.9285,55.6462,55.921,179932.0
2018-02-06 10:20:00,67.17,67.85,66.76,66.98,157451.0,55.9293,56.4956,55.588,55.7711,157451.0
2018-02-06 10:30:00,66.92,67.47,66.86,67.4,100410.0,55.7212,56.1791,55.6712,56.1209,100410.0
2018-02-06 10:40:00,67.37,67.79,66.66,67.63,122389.0,56.0959,56.4456,55.5047,56.3124,122389.0
2018-02-06 10:50:00,67.64,67.91,67.26,67.37,53593.0,56.3207,56.5455,56.0043,56.0959,53593.0
2018-02-06 11:00:00,67.31,67.69,67.17,67.45,65116.0,56.0459,56.3623,55.9293,56.1625,65116.0
2018-02-06 11:10:00,67.4,67.45,66.91,67.23,60417.0,56.1209,56.1625,55.7129,55.9793,60417.0
2018-02-06 11:20:00,67.25,67.31,66.57,66.58,71838.0,55.996,56.0459,55.4298,55.4381,71838.0
2018-02-06 11:30:00,66.7,66.92,66.52,66.55,106483.0,55.538,55.7212,55.3881,55.4131,106483.0
2018-02-06 11:40:00,66.6,67.01,66.6,66.92,84537.0,55.4547,55.7961,55.4547,55.7212,84537.0
2018-02-06 11:50:00,66.92,67.24,66.86,66.89,94631.0,55.7212,55.9876,55.6712,55.6962,94631.0
2018-02-06 12:00:00,66.88,67.1,66.88,67.07,192796.0,55.6879,55.8711,55.6879,55.8461,192796.0
2018-02-06 12:10:00,67.05,67.35,66.95,67.15,98194.0,55.8294,56.0792,55.7462,55.9127,98194.0
2018-02-06 12:20:00,67.18,67.43,67.16,67.39,153068.0,55.9377,56.1458,55.921,56.1125,153068.0
2018-02-06 12:30:00,67.44,67.63,67.17,67.6,171196.0,56.1542,56.3124,55.9293,56.2874,171196.0
2018-02-06 12:40:00,67.6,67.6,67.07,67.32,144437.0,56.2874,56.2874,55.8461,56.0542,144437.0
2018-02-06 12:50:00,67.33,67.37,66.89,67.12,60280.0,56.0626,56.0959,55.6962,55.8877,60280.0
2018-02-06 13:00:00,67.09,67.15,66.78,67.07,126736.0,55.8627,55.9127,55.6046,55.8461,126736.0
2018-02-06 13:10:00,67.05,68.3,67.01,68.22,177395.0,55.8294,56.8702,55.7961,56.8036,177395.0
2018-02-06 13:20:00,68.22,68.31,67.65,67.7,149287.0,56.8036,56.8786,56.329,56.3707,149287.0
2018-02-06 13:30:00,67.69,67.78,67.32,67.48,62420.0,56.3623,56.4373,56.0542,56.1875,62420.0
2018-02-06 13:40:00,67.48,67.53,67.17,67.18,71836.0,56.1875,56.2291,55.9293,55.9377,71836.0
2018-02-06 13:50:00,67.2,67.72,67.1,67.52,144031.0,55.9543,56.3873,55.8711,56.2208,144031.0
2018-02-06 14:00:00,67.51,67.71,67.07,67.1,105876.0,56.2125,56.379,55.8461,55.8711,105876.0
2018-02-06 14:10:00,67.1,67.41,66.83,66.97,134912.0,55.8711,56.1292,55.6462,55.7628,134912.0
2018-02-06 14:20:00,66.93,66.93,66.58,66.69,97529.0,55.7295,55.7295,55.4381,55.5297,97529.0
2018-02-06 14:30:00,66.68,67.62,66.66,67.32,192233.0,55.5213,56.304,55.5047,56.0542,192233.0
2018-02-06 14:40:00,67.28,68.07,67.19,68.0,120023.0,56.0209,56.6787,55.946,56.6205,120023.0
2018-02-06 14:50:00,68.01,68.44,67.73,68.41,149112.0,56.6288,56.9868,56.3956,56.9618,149112.0
2018-02-06 15:00:00,68.42,71.38,68.42,70.21,492394.0,56.9702,59.4348,56.9702,58.4606,492394.0
2018-02-06 15:10:00,70.19,70.29,68.94,69.18,194414.0,58.444,58.5272,57.4031,57.603,194414.0
2018-02-06 15:20:00,69.09,69.51,68.83,69.46,180424.0,57.528,57.8778,57.3116,57.8361,180424.0
2018-02-06 15:30:00,69.41,69.64,69.0,69.54,182936.0,57.7945,57.986,57.4531,57.9027,182936.0
2018-02-06 15:40:00,69.57,69.69,68.68,68.68,229303.0,57.9277,58.0276,57.1867,57.1867,229303.0
2018-02-06 15:50:00,68.69,69.52,68.58,69.3,507474.0,57.195,57.8861,57.1034,57.7029,507474.0
2018-02-07 09:30:00,69.41,69.74,68.73,69.59,86366.0,57.7945,58.0693,57.2283,57.9444,86366.0
2018-02-07 09:40:00,69.77,69.96,69.54,69.86,74696.0,58.0942,58.2525,57.9027,58.1692,74696.0
2018-02-07 09:50:00,69.84,70.32,69.8,70.07,95849.0,58.1525,58.5522,58.1192,58.344,95849.0
2018-02-07 10:00:00,70.04,70.39,69.83,70.27,98315.0,58.3191,58.6105,58.1442,58.5106,98315.0
2018-02-07 10:10:00,70.3,70.52,70.14,70.4,114977.0,58.5356,58.7187,58.4023,58.6188,114977.0
2018-02-07 10:20:00,70.38,70.39,69.99,69.99,61645.0,58.6022,58.6105,58.2774,58.2774,61645.0
2018-02-07 10:30:00,70.01,70.05,69.75,69.92,50700.0,58.2941,58.3274,58.0776,58.2191,50700.0
2018-02-07 10:40:00,69.89,70.02,69.64,69.84,117368.0,58.1942,58.3024,57.986,58.1525,117368.0
2018-02-07 10:50:00,69.87,70.2,69.78,70.01,77130.0,58.1775,58.4523,58.1026,58.2941,77130.0
2018-02-07 11:00:00,69.99,70.02,69.75,69.91,61132.0,58.2774,58.3024,58.0776,58.2108,61132.0
2018-02-07 11:10:00,69.93,69.99,69.62,69.62,56402.0,58.2275,58.2774,57.9693,57.9693,56402.0
2018-02-07 11:20:00,69.63,69.74,69.5,69.53,39676.0,57.9777,58.0693,57.8694,57.8944,39676.0
2018-02-07 11:30:00,69.55,69.56,69.22,69.35,45629.0,57.9111,57.9194,57.6363,57.7445,45629.0
2018-02-07 11:40:00,69.36,69.58,69.29,69.47,45383.0,57.7529,57.936,57.6946,57.8445,45383.0
2018-02-07 11:50:00,69.45,69.78,69.35,69.74,72416.0,57.8278,58.1026,57.7445,58.0693,72416.0
2018-02-07 12:00:00,69.74,69.84,69.6,69.6,43884.0,58.0693,58.1525,57.9527,57.9527,43884.0
2018-02-07 12:10:00,69.64,69.79,69.58,69.64,41636.0,57.986,58.1109,57.936,57.986,41636.0
2018-02-07 12:20:00,69.64,69.74,69.58,69.73,56919.0,57.986,58.0693,57.936,58.0609,56919.0
2018-02-07 12:30:00,69.75,69.77,69.54,69.59,97387.0,58.0776,58.0942,57.9027,57.9444,97387.0
2018-02-07 12:40:00,69.59,69.75,69.53,69.56,40152.0,57.9444,58.0776,57.8944,57.9194,40152.0
2018-02-07 12:50:00,69.53,69.59,69.41,69.47,77388.0,57.8944,57.9444,57.7945,57.8445,77388.0
2018-02-07 13:00:00,69.48,69.61,69.15,69.23,38315.0,57.8528,57.961,57.578,57.6446,38315.0
2018-02-07 13:10:00,69.27,69.41,69.04,69.41,189782.0,57.6779,57.7945,57.4864,57.7945,189782.0
2018-02-07 13:20:00,69.44,69.45,69.17,69.31,87004.0,57.8195,57.8278,57.5947,57.7112,87004.0
2018-02-07 13:30:00,69.3,69.6,69.24,69.45,46093.0,57.7029,57.9527,57.6529,57.8278,46093.0
2018-02-07 13:40:00,69.49,69.69,69.46,69.64,94392.0,57.8611,58.0276,57.8361,57.986,94392.0
2018-02-07 13:50:00,69.57,69.6,69.4,69.51,50881.0,57.9277,57.9527,57.7862,57.8778,50881.0
2018-02-07 14:00:00,69.49,69.49,69.22,69.37,107337.0,57.8611,57.8611,57.6363,57.7612,107337.0
2018-02-07 14:10:00,69.39,69.62,69.37,69.6,97876.0,57.7778,57.9693,57.7612,57.9527,97876.0
2018-02-07 14:20:00,69.63,69.75,69.6,69.74,43689.0,57.9777,58.0776,57.9527,58.0693,43689.0
2018-02-07 14:30:00,69.73,69.73,69.56,69.58,61125.0,58.0609,58.0609,57.9194,57.936,61125.0
2018-02-07 14:40:00,69.56,69.61,69.25,69.32,55592.0,57.9194,57.961,57.6613,57.7196,55592.0
2018-02-07 14:50:00,69.3,69.53,69.21,69.49,71320.0,57.7029,57.8944,57.628,57.8611,71320.0
2018-02-07 15:00:00,69.52,69.77,69.52,69.66,62242.0,57.8861,58.0942,57.8861,58.0027,62242.0
2018-02-07 15:10:00,69.65,69.81,69.58,69.66,65484.0,57.9943,58.1276,57.936,58.0027,65484.0
2018-02-07 15:20:00,69.66,69.85,69.61,69.76,75141.0,58.0027,58.1609,57.961,58.0859,75141.0
2018-02-07 15:30:00,69.77,69.84,69.62,69.73,128560.0,58.0942,58.1525,57.9693,58.0609,128560.0
2018-02-07 15:40:00,69.73,69.8,69.32,69.33,217250.0,58.0609,58.1192,57.7196,57.7279,217250.0
2018-02-07 15:50:00,69.31,69.37,68.93,68.94,309872.0,57.7112,57.7612,57.3948,57.4031,309872.0
2018-02-08 09:30:00,68.96,69.12,68.52,68.96,97307.0,57.4198,57.553,57.0534,57.4198,97307.0
2018-02-08 09:40:00,68.98,68.98,68.28,68.51,59463.0,57.4365,57.4365,56.8536,57.0451,59463.0
2018-02-08 09:50:00,68.52,68.75,68.36,68.57,63833.0,57.0534,57.2449,56.9202,57.0951,63833.0
2018-02-08 10:00:00,68.57,68.62,68.29,68.61,118359.0,57.0951,57.1367,56.8619,57.1284,118359.0
2018-02-08 10:10:00,68.61,68.83,68.59,68.6,36210.0,57.1284,57.3116,57.1117,57.12,36210.0
2018-02-08 10:20:00,68.62,68.85,68.57,68.69,52528.0,57.1367,57.3282,57.0951,57.195,52528.0
2018-02-08 10:30:00,68.68,68.71,68.58,68.66,67943.0,57.1867,57.2116,57.1034,57.17,67943.0
2018-02-08 10:40:00,68.64,68.8,68.59,68.6,39117.0,57.1533,57.2866,57.1117,57.12,39117.0
2018-02-08 10:50:00,68.6,68.76,68.56,68.71,86902.0,57.12,57.2533,57.0867,57.2116,86902.0
2018-02-08 11:00:00,68.65,68.91,68.61,68.67,49971.0,57.1617,57.3782,57.1284,57.1783,49971.0
2018-02-08 11:10:00,68.63,68.76,68.38,68.43,101726.0,57.145,57.2533,56.9369,56.9785,101726.0
2018-02-08 11:20:00,68.45,68.45,68.03,68.04,51012.0,56.9951,56.9951,56.6454,56.6538,51012.0
2018-02-08 11:30:00,68.03,68.42,67.92,68.35,67053.0,56.6454,56.9702,56.5538,56.9119,67053.0
2018-02-08 11:40:00,68.35,68.38,68.18,68.25,46402.0,56.9119,56.9369,56.7703,56.8286,46402.0
2018-02-08 11:50:00,68.3,68.62,68.26,68.42,55917.0,56.8702,57.1367,56.8369,56.9702,55917.0
2018-02-08 12:00:00,68.42,68.5,68.31,68.37,56025.0,56.9702,57.0368,56.8786,56.9285,56025.0
2018-02-08 12:10:00,68.37,68.43,68.32,68.37,32855.0,56.9285,56.9785,56.8869,56.9285,32855.0
2018-02-08 12:20:00,68.35,68.39,67.88,68.01,57538.0,56.9119,56.9452,56.5205,56.6288,57538.0
2018-02-08 12:30:00,68.04,68.09,67.69,67.85,56827.0,56.6538,56.6954,56.3623,56.4956,56827.0
2018-02-08 12:40:00,67.87,68.14,67.87,68.04,108331.0,56.5122,56.737,56.5122,56.6538,108331.0
2018-02-08 12:50:00,67.97,68.02,67.53,67.81,67408.0,56.5955,56.6371,56.2291,56.4622,67408.0
2018-02-08 13:00:00,67.81,68.09,67.68,68.05,65897.0,56.4622,56.6954,56.354,56.6621,65897.0
2018-02-08 13:10:00,68.05,68.21,67.91,68.08,165714.0,56.6621,56.7953,56.5455,56.6871,165714.0
2018-02-08 13:20:00,68.08,68.23,67.92,67.99,56959.0,56.6871,56.812,56.5538,56.6121,56959.0
2018-02-08 13:30:00,67.98,68.42,67.94,68.42,43851.0,56.6038,56.9702,56.5705,56.9702,43851.0
2018-02-08 13:40:00,68.46,68.67,68.31,68.42,41447.0,57.0035,57.1783,56.8786,56.9702,41447.0
2018-02-08 13:50:00,68.42,68.68,68.32,68.52,54421.0,56.9702,57.1867,56.8869,57.0534,54421.0
2018-02-08 14:00:00,68.52,68.57,68.22,68.35,39588.0,57.0534,57.0951,56.8036,56.9119,39588.0
2018-02-08 14:10:00,68.4,68.64,68.32,68.54,75244.0,56.9535,57.1533,56.8869,57.0701,75244.0
2018-02-08 14:20:00,68.54,68.63,68.21,68.26,116442.0,57.0701,57.145,56.7953,56.8369,116442.0
2018-02-08 14:30:00,68.27,68.31,68.07,68.24,102125.0,56.8453,56.8786,56.6787,56.8203,102125.0
2018-02-08 14:40:00,68.23,68.38,68.09,68.22,58845.0,56.812,56.9369,56.6954,56.8036,58845.0
2018-02-08 14:50:00,68.22,68.23,67.91,68.0,101663.0,56.8036,56.812,56.5455,56.6205,101663.0
2018-02-08 15:00:00,68.01,68.21,67.81,67.86,114562.0,56.6288,56.7953,56.4622,56.5039,114562.0
2018-02-08 15:10:00,67.85,67.87,67.55,67.66,125271.0,56.4956,56.5122,56.2458,56.3373,125271.0
2018-02-08 15:20:00,67.67,67.87,67.53,67.66,159774.0,56.3457,56.5122,56.2291,56.3373,159774.0
2018-02-08 15:30:00,67.64,67.69,67.24,67.25,153582.0,56.3207,56.3623,55.9876,55.996,153582.0
2018-02-08 15:40:00,67.24,67.34,66.97,67.03,302105.0,55.9876,56.0709,55.7628,55.8128,302105.0
2018-02-08 15:50:00,67.02,67.04,66.36,66.39,395030.0,55.8045,55.8211,55.2549,55.2799,395030.0
2018-02-09 09:30:00,67.5,68.4,67.36,68.24,283662.0,56.2041,56.9535,56.0876,56.8203,283662.0
2018-02-09 09:40:00,68.24,68.6,67.88,68.35,140488.0,56.8203,57.12,56.5205,56.9119,140488.0
2018-02-09 09:50:00,68.37,68.69,68.19,68.27,111994.0,56.9285,57.195,56.7787,56.8453,111994.0
2018-02-09 10:00:00,68.29,68.61,68.16,68.36,111856.0,56.8619,57.1284,56.7537,56.9202,111856.0
2018-02-09 10:10:00,68.37,68.37,67.92,68.22,166594.0,56.9285,56.9285,56.5538,56.8036,166594.0
2018-02-09 10:20:00,68.22,68.24,67.78,67.8,110636.0,56.8036,56.8203,56.4373,56.4539,110636.0
2018-02-09 10:30:00,67.79,67.8,67.42,67.42,84209.0,56.4456,56.4539,56.1375,56.1375,84209.0
2018-02-09 10:40:00,67.41,67.41,66.71,66.84,154317.0,56.1292,56.1292,55.5463,55.6546,154317.0
2018-02-09 10:50:00,66.87,67.54,66.75,67.42,100449.0,55.6796,56.2374,55.5796,56.1375,100449.0
2018-02-09 11:00:00,67.44,67.9,67.35,67.46,155790.0,56.1542,56.5372,56.0792,56.1708,155790.0
2018-02-09 11:10:00,67.39,67.53,67.03,67.22,67335.0,56.1125,56.2291,55.8128,55.971,67335.0
2018-02-09 11:20:00,67.2,67.44,67.12,67.31,60036.0,55.9543,56.1542,55.8877,56.0459,60036.0
2018-02-09 11:30:00,67.32,67.51,67.29,67.39,90809.0,56.0542,56.2125,56.0293,56.1125,90809.0
2018-02-09 11:40:00,67.4,67.4,67.11,67.11,105337.0,56.1209,56.1209,55.8794,55.8794,105337.0
2018-02-09 11:50:00,67.13,67.21,66.94,66.96,84452.0,55.896,55.9627,55.7378,55.7545,84452.0
2018-02-09 12:00:00,66.98,67.05,66.4,66.45,105570.0,55.7711,55.8294,55.2882,55.3298,105570.0
2018-02-09 12:10:00,66.44,66.78,66.43,66.62,91801.0,55.3215,55.6046,55.3132,55.4714,91801.0
2018-02-09 12:20:00,66.6,67.07,66.58,66.73,154462.0,55.4547,55.8461,55.4381,55.563,154462.0
2018-02-09 12:30:00,66.76,67.03,66.71,66.85,89697.0,55.588,55.8128,55.5463,55.6629,89697.0
2018-02-09 12:40:00,66.84,66.84,66.67,66.81,68083.0,55.6546,55.6546,55.513,55.6296,68083.0
2018-02-09 12:50:00,66.78,67.53,66.72,67.51,95368.0,55.6046,56.2291,55.5547,56.2125,95368.0
2018-02-09 13:00:00,67.46,67.48,67.1,67.15,104131.0,56.1708,56.1875,55.8711,55.9127,104131.0
2018-02-09 13:10:00,67.15,67.18,66.75,67.17,93789.0,55.9127,55.9377,55.5796,55.9293,93789.0
2018-02-09 13:20:00,67.16,67.18,66.6,66.73,96682.0,55.921,55.9377,55.4547,55.563,96682.0
2018-02-09 13:30:00,66.71,66.84,66.4,66.48,77834.0,55.5463,55.6546,55.2882,55.3548,77834.0
2018-02-09 13:40:00,66.52,67.29,66.45,67.24,111283.0,55.3881,56.0293,55.3298,55.9876,111283.0
2018-02-09 13:50:00,67.23,67.79,67.17,67.51,125172.0,55.9793,56.4456,55.9293,56.2125,125172.0
2018-02-09 14:00:00,67.48,68.25,67.47,68.14,98495.0,56.1875,56.8286,56.1791,56.737,98495.0
2018-02-09 14:10:00,68.16,68.45,67.95,68.39,87055.0,56.7537,56.9951,56.5788,56.9452,87055.0
2018-02-09 14:20:00,68.35,68.82,68.17,68.18,83623.0,56.9119,57.3032,56.762,56.7703,83623.0
2018-02-09 14:30:00,68.18,68.29,68.0,68.24,78174.0,56.7703,56.8619,56.6205,56.8203,78174.0
2018-02-09 14:40:00,68.29,68.38,68.09,68.22,88088.0,56.8619,56.9369,56.6954,56.8036,88088.0
2018-02-09 14:50:00,68.21,68.43,68.04,68.04,72240.0,56.7953,56.9785,56.6538,56.6538,72240.0
2018-02-09 15:00:00,68.02,68.05,67.6,67.79,93090.0,56.6371,56.6621,56.2874,56.4456,93090.0
2018-02-09 15:10:00,67.76,68.33,67.68,68.31,125630.0,56.4206,56.8952,56.354,56.8786,125630.0
2018-02-09 15:20:00,68.31,68.5,68.16,68.36,132619.0,56.8786,57.0368,56.7537,56.9202,132619.0
2018-02-09 15:30:00,68.36,68.63,68.24,68.48,181240.0,56.9202,57.145,56.8203,57.0201,181240.0
2018-02-09 15:40:00,68.47,69.48,68.46,69.34,330340.0,57.0118,57.8528,57.0035,57.7362,330340.0
2018-02-09 15:50:00,69.41,69.77,68.91,69.08,436896.0,57.7945,58.0942,57.3782,57.5197,436896.0
2018-02-12 09:30:00,69.71,70.28,69.54,70.26,185323.0,58.0443,58.5189,57.9027,58.5022,185323.0
2018-02-12 09:40:00,70.23,70.96,70.14,70.2,315105.0,58.4773,59.0851,58.4023,58.4523,315105.0
2018-02-12 09:50:00,70.2,70.64,70.15,70.48,135860.0,58.4523,58.8187,58.4107,58.6854,135860.0
2018-02-12 10:00:00,70.5,70.92,70.41,70.48,201575.0,58.7021,59.0518,58.6271,58.6854,201575.0
2018-02-12 10:10:00,70.45,70.46,70.03,70.22,99966.0,58.6605,58.6688,58.3107,58.4689,99966.0
2018-02-12 10:20:00,70.22,70.35,69.95,70.35,172570.0,58.4689,58.5772,58.2441,58.5772,172570.0
2018-02-12 10:30:00,70.34,70.37,70.05,70.12,93022.0,58.5689,58.5938,58.3274,58.3857,93022.0
2018-02-12 10:40:00,70.11,70.44,69.96,70.44,66110.0,58.3774,58.6521,58.2525,58.6521,66110.0
2018-02-12 10:50:00,70.45,70.53,70.31,70.46,96915.0,58.6605,58.7271,58.5439,58.6688,96915.0
2018-02-12 11:00:00,70.45,70.46,70.11,70.26,68059.0,58.6605,58.6688,58.3774,58.5022,68059.0
2018-02-12 11:10:00,70.23,70.44,70.1,70.28,80929.0,58.4773,58.6521,58.369,58.5189,80929.0
2018-02-12 11:20:00,70.29,70.53,70.21,70.45,73400.0,58.5272,58.7271,58.4606,58.6605,73400.0
2018-02-12 11:30:00,70.41,70.43,70.14,70.3,88831.0,58.6271,58.6438,58.4023,58.5356,88831.0
2018-02-12 11:40:00,70.29,70.64,70.28,70.58,147813.0,58.5272,58.8187,58.5189,58.7687,147813.0
2018-02-12 11:50:00,70.58,70.66,70.33,70.6,45756.0,58.7687,58.8353,58.5605,58.7854,45756.0
2018-02-12 12:00:00,70.61,70.7,70.57,70.67,78883.0,58.7937,58.8686,58.7604,58.8436,78883.0
2018-02-12 12:10:00,70.7,70.82,70.59,70.79,144683.0,58.8686,58.9685,58.777,58.9436,144683.0
2018-02-12 12:20:00,70.8,70.82,70.58,70.67,40004.0,58.9519,58.9685,58.7687,58.8436,40004.0
2018-02-12 12:30:00,70.66,70.67,70.55,70.67,44980.0,58.8353,58.8436,58.7437,58.8436,44980.0
2018-02-12 12:40:00,70.69,70.69,70.57,70.59,49492.0,58.8603,58.8603,58.7604,58.777,49492.0
2018-02-12 12:50:00,70.6,70.77,70.6,70.71,48955.0,58.7854,58.9269,58.7854,58.8769,48955.0
2018-02-12 13:00:00,70.72,70.76,70.56,70.61,34839.0,58.8853,58.9186,58.752,58.7937,34839.0
2018-02-12 13:10:00,70.62,70.68,70.55,70.6,82545.0,58.802,58.852,58.7437,58.7854,82545.0
2018-02-12 13:20:00,70.59,70.73,70.55,70.68,46940.0,58.777,58.8936,58.7437,58.852,46940.0
2018-02-12 13:30:00,70.68,70.75,70.6,70.7,46599.0,58.852,58.9102,58.7854,58.8686,46599.0
2018-02-12 13:40:00,70.69,70.71,70.58,70.66,43982.0,58.8603,58.8769,58.7687,58.8353,43982.0
2018-02-12 13:50:00,70.67,71.06,70.67,70.93,62326.0,58.8436,59.1684,58.8436,59.0601,62326.0
2018-02-12 14:00:00,70.94,70.96,70.67,70.75,72315.0,59.0685,59.0851,58.8436,58.9102,72315.0
2018-02-12 14:10:00,70.75,70.75,70.58,70.64,69477.0,58.9102,58.9102,58.7687,58.8187,69477.0
2018-02-12 14:20:00,70.65,70.82,70.65,70.76,49778.0,58.827,58.9685,58.827,58.9186,49778.0
2018-02-12 14:30:00,70.77,70.84,70.68,70.81,60328.0,58.9269,58.9852,58.852,58.9602,60328.0
2018-02-12 14:40:00,70.82,70.86,70.58,70.63,121231.0,58.9685,59.0018,58.7687,58.8103,121231.0
2018-02-12 14:50:00,70.62,70.63,70.55,70.58,104235.0,58.802,58.8103,58.7437,58.7687,104235.0
2018-02-12 15:00:00,70.6,70.66,70.56,70.59,114216.0,58.7854,58.8353,58.752,58.777,114216.0
2018-02-12 15:10:00,70.58,70.87,70.54,70.73,102920.0,58.7687,59.0102,58.7354,58.8936,102920.0
2018-02-12 15:20:00,70.73,70.82,70.73,70.8,184646.0,58.8936,58.9685,58.8936,58.9519,184646.0
2018-02-12 15:30:00,70.8,70.89,70.56,70.69,256956.0,58.9519,59.0268,58.752,58.8603,256956.0
2018-02-12 15:40:00,70.68,70.8,70.16,70.29,267165.0,58.852,58.9519,58.419,58.5272,267165.0
2018-02-12 15:50:00,70.27,70.52,70.23,70.3,352153.0,58.5106,58.7187,58.4773,58.5356,352153.0
2018-02-13 09:30:00,69.89,70.22,69.67,69.84,135901.0,58.1942,58.4689,58.011,58.1525,135901.0
2018-02-13 09:40:00,69.84,69.89,69.54,69.61,90631.0,58.1525,58.1942,57.9027,57.961,90631.0
2018-02-13 09:50:00,69.56,69.69,69.43,69.5,39661.0,57.9194,58.0276,57.8111,57.8694,39661.0
2018-02-13 10:00:00,69.5,69.62,69.4,69.54,99213.0,57.8694,57.9693,57.7862,57.9027,99213.0
2018-02-13 10:10:00,69.55,69.79,69.55,69.69,75174.0,57.9111,58.1109,57.9111,58.0276,75174.0
2018-02-13 10:20:00,69.69,69.95,69.67,69.8,72136.0,58.0276,58.2441,58.011,58.1192,72136.0
2018-02-13 10:30:00,69.79,69.88,69.71,69.81,130658.0,58.1109,58.1858,58.0443,58.1276,130658.0
2018-02-13 10:40:00,69.83,69.88,69.67,69.87,47717.0,58.1442,58.1858,58.011,58.1775,47717.0
2018-02-13 10:50:00,69.87,69.87,69.61,69.76,59636.0,58.1775,58.1775,57.961,58.0859,59636.0
2018-02-13 11:00:00,69.76,69.76,69.62,69.65,77931.0,58.0859,58.0859,57.9693,57.9943,77931.0
2018-02-13 11:10:00,69.66,69.77,69.62,69.75,43301.0,58.0027,58.0942,57.9693,58.0776,43301.0
2018-02-13 11:20:00,69.75,69.89,69.69,69.7,56846.0,58.0776,58.1942,58.0276,58.036,56846.0
2018-02-13 11:30:00,69.69,69.76,69.64,69.76,57524.0,58.0276,58.0859,57.986,58.0859,57524.0
2018-02-13 11:40:00,69.78,69.93,69.7,69.92,61093.0,58.1026,58.2275,58.036,58.2191,61093.0
2018-02-13 11:50:00,69.92,69.94,69.86,69.89,34313.0,58.2191,58.2358,58.1692,58.1942,34313.0
2018-02-13 12:00:00,69.89,69.92,69.78,69.83,40487.0,58.1942,58.2191,58.1026,58.1442,40487.0
2018-02-13 12:10:00,69.83,69.93,69.75,69.79,35108.0,58.1442,58.2275,58.0776,58.1109,35108.0
2018-02-13 12:20:00,69.79,69.85,69.7,69.74,36460.0,58.1109,58.1609,58.036,58.0693,36460.0
2018-02-13 12:30:00,69.74,69.74,69.64,69.72,43495.0,58.0693,58.0693,57.986,58.0526,43495.0
2018-02-13 12:40:00,69.71,69.82,69.71,69.8,61048.0,58.0443,58.1359,58.0443,58.1192,61048.0
2018-02-13 12:50:00,69.8,69.89,69.7,69.71,34251.0,58.1192,58.1942,58.036,58.0443,34251.0
2018-02-13 13:00:00,69.72,69.75,69.63,69.73,47138.0,58.0526,58.0776,57.9777,58.0609,47138.0
2018-02-13 13:10:00,69.73,69.93,69.68,69.9,36000.0,58.0609,58.2275,58.0193,58.2025,36000.0
2018-02-13 13:20:00,69.9,70.13,69.89,70.04,49573.0,58.2025,58.394,58.1942,58.3191,49573.0
2018-02-13 13:30:00,70.05,70.19,70.01,70.19,64898.0,58.3274,58.444,58.2941,58.444,64898.0
2018-02-13 13:40:00,70.19,70.2,70.12,70.19,28622.0,58.444,58.4523,58.3857,58.444,28622.0
2018-02-13 13:50:00,70.19,70.2,70.06,70.13,48034.0,58.444,58.4523,58.3357,58.394,48034.0
2018-02-13 14:00:00,70.14,70.21,70.09,70.2,43476.0,58.4023,58.4606,58.3607,58.4523,43476.0
2018-02-13 14:10:00,70.2,70.35,70.2,70.34,58681.0,58.4523,58.5772,58.4523,58.5689,58681.0
2018-02-13 14:20:00,70.34,70.38,70.32,70.36,79869.0,58.5689,58.6022,58.5522,58.5855,79869.0
2018-02-13 14:30:00,70.35,70.41,70.32,70.35,126300.0,58.5772,58.6271,58.5522,58.5772,126300.0
2018-02-13 14:40:00,70.35,70.39,70.33,70.35,95254.0,58.5772,58.6105,58.5605,58.5772,95254.0
2018-02-13 14:50:00,70.34,70.44,70.33,70.42,50899.0,58.5689,58.6521,58.5605,58.6355,50899.0
2018-02-13 15:00:00,70.42,70.42,70.24,70.32,58005.0,58.6355,58.6355,58.4856,58.5522,58005.0
2018-02-13 15:10:00,70.32,70.44,70.23,70.43,73823.0,58.5522,58.6521,58.4773,58.6438,73823.0
2018-02-13 15:20:00,70.43,70.44,70.31,70.36,108749.0,58.6438,58.6521,58.5439,58.5855,108749.0
2018-02-13 15:30:00,70.36,70.44,70.33,70.42,146497.0,58.5855,58.6521,58.5605,58.6355,146497.0
2018-02-13 15:40:00,70.42,70.45,70.31,70.41,222036.0,58.6355,58.6605,58.5439,58.6271,222036.0
2018-02-13 15:50:00,70.42,70.52,70.31,70.37,294951.0,58.6355,58.7187,58.5439,58.5938,294951.0
2018-02-14 09:30:00,70.71,70.71,69.73,70.25,170925.0,58.8769,58.8769,58.0609,58.4939,170925.0
2018-02-14 09:40:00,70.25,70.52,70.23,70.36,94085.0,58.4939,58.7187,58.4773,58.5855,94085.0
2018-02-14 09:50:00,70.37,70.73,70.35,70.43,88276.0,58.5938,58.8936,58.5772,58.6438,88276.0
2018-02-14 10:00:00,70.4,70.87,70.35,70.87,129077.0,58.6188,59.0102,58.5772,59.0102,129077.0
2018-02-14 10:10:00,70.85,70.97,70.62,70.74,70240.0,58.9935,59.0934,58.802,58.9019,70240.0
2018-02-14 10:20:00,70.74,70.98,70.73,70.85,78257.0,58.9019,59.1018,58.8936,58.9935,78257.0
2018-02-14 10:30:00,70.84,71.24,70.83,71.24,76307.0,58.9852,59.3182,58.9769,59.3182,76307.0
2018-02-14 10:40:00,71.25,71.31,71.05,71.16,116894.0,59.3266,59.3765,59.16,59.2516,116894.0
2018-02-14 10:50:00,71.15,71.22,71.06,71.18,94038.0,59.2433,59.3016,59.1684,59.2683,94038.0
2018-02-14 11:00:00,71.2,71.26,71.06,71.14,99654.0,59.2849,59.3349,59.1684,59.235,99654.0
2018-02-14 11:10:00,71.15,71.45,71.13,71.41,123656.0,59.2433,59.4931,59.2267,59.4598,123656.0
2018-02-14 11:20:00,71.41,71.44,71.27,71.39,91087.0,59.4598,59.4848,59.3432,59.4431,91087.0
2018-02-14 11:30:00,71.39,71.43,71.25,71.41,80138.0,59.4431,59.4765,59.3266,59.4598,80138.0
2018-02-14 11:40:00,71.39,71.55,71.22,71.22,83687.0,59.4431,59.5764,59.3016,59.3016,83687.0
2018-02-14 11:50:00,71.21,71.24,71.12,71.13,61637.0,59.2933,59.3182,59.2183,59.2267,61637.0
2018-02-14 12:00:00,71.13,71.25,71.12,71.12,65294.0,59.2267,59.3266,59.2183,59.2183,65294.0
2018-02-14 12:10:00,71.11,71.15,71.03,71.06,68534.0,59.21,59.2433,59.1434,59.1684,68534.0
2018-02-14 12:20:00,71.05,71.25,71.02,71.17,135088.0,59.16,59.3266,59.1351,59.26,135088.0
2018-02-14 12:30:00,71.16,71.17,71.06,71.1,75901.0,59.2516,59.26,59.1684,59.2017,75901.0
2018-02-14 12:40:00,71.11,71.16,71.04,71.07,57869.0,59.21,59.2516,59.1517,59.1767,57869.0
2018-02-14 12:50:00,71.07,71.31,71.05,71.31,55349.0,59.1767,59.3765,59.16,59.3765,55349.0
2018-02-14 13:00:00,71.31,71.54,71.28,71.52,67476.0,59.3765,59.568,59.3516,59.5514,67476.0
2018-02-14 13:10:00,71.52,71.69,71.51,71.57,56729.0,59.5514,59.6929,59.5431,59.593,56729.0
2018-02-14 13:20:00,71.57,71.76,71.56,71.63,64166.0,59.593,59.7512,59.5847,59.643,64166.0
2018-02-14 13:30:00,71.63,71.81,71.62,71.73,74104.0,59.643,59.7929,59.6347,59.7262,74104.0
2018-02-14 13:40:00,71.74,71.9,71.7,71.9,68562.0,59.7346,59.8678,59.7013,59.8678,68562.0
2018-02-14 13:50:00,71.9,71.91,71.81,71.84,50484.0,59.8678,59.8761,59.7929,59.8178,50484.0
2018-02-14 14:00:00,71.84,71.9,71.67,71.73,80236.0,59.8178,59.8678,59.6763,59.7262,80236.0
2018-02-14 14:10:00,71.74,71.78,71.62,71.68,75013.0,59.7346,59.7679,59.6347,59.6846,75013.0
2018-02-14 14:20:00,71.67,71.7,71.46,71.47,80884.0,59.6763,59.7013,59.5014,59.5098,80884.0
2018-02-14 14:30:00,71.46,71.69,71.41,71.69,84672.0,59.5014,59.6929,59.4598,59.6929,84672.0
2018-02-14 14:40:00,71.69,71.79,71.63,71.66,98182.0,59.6929,59.7762,59.643,59.668,98182.0
2018-02-14 14:50:00,71.67,71.68,71.6,71.63,93169.0,59.6763,59.6846,59.618,59.643,93169.0
2018-02-14 15:00:00,71.63,71.84,71.62,71.78,101341.0,59.643,59.8178,59.6347,59.7679,101341.0
2018-02-14 15:10:00,71.77,71.84,71.73,71.81,135374.0,59.7596,59.8178,59.7262,59.7929,135374.0
2018-02-14 15:20:00,71.81,71.81,71.54,71.56,115005.0,59.7929,59.7929,59.568,59.5847,115005.0
2018-02-14 15:30:00,71.55,71.56,71.36,71.43,180097.0,59.5764,59.5847,59.4182,59.4765,180097.0
2018-02-14 15:40:00,71.43,71.47,71.29,71.38,212160.0,59.4765,59.5098,59.3599,59.4348,212160.0
2018-02-14 15:50:00,71.38,71.46,71.23,71.32,493757.0,59.4348,59.5014,59.3099,59.3849,493757.0
2018-02-15 09:30:00,71.93,72.45,71.71,72.37,343157.0,60.299,60.735,60.1146,60.6679,343157.0
2018-02-15 09:40:00,72.37,72.59,72.15,72.16,95186.0,60.6679,60.8523,60.4835,60.4919,95186.0
2018-02-15 09:50:00,72.15,72.46,72.13,72.44,66522.0,60.4835,60.7433,60.4667,60.7266,66522.0
2018-02-15 10:00:00,72.47,72.49,71.77,71.81,86994.0,60.7517,60.7685,60.1649,60.1984,86994.0
2018-02-15 10:10:00,71.82,71.97,71.6,71.95,94330.0,60.2068,60.3326,60.0224,60.3158,94330.0
2018-02-15 10:20:00,71.89,72.01,71.76,71.78,74484.0,60.2655,60.3661,60.1565,60.1733,74484.0
2018-02-15 10:30:00,71.8,71.82,71.34,71.37,53516.0,60.1901,60.2068,59.8044,59.8296,53516.0
2018-02-15 10:40:00,71.35,71.38,71.0,71.02,87931.0,59.8128,59.838,59.5194,59.5362,87931.0
2018-02-15 10:50:00,71.02,71.13,70.74,70.76,73158.0,59.5362,59.6284,59.3015,59.3182,73158.0
2018-02-15 11:00:00,70.75,70.84,70.64,70.74,251658.0,59.3098,59.3853,59.2176,59.3015,251658.0
2018-02-15 11:10:00,70.87,70.96,70.77,70.91,36148.0,59.4104,59.4859,59.3266,59.444,36148.0
2018-02-15 11:20:00,70.92,71.04,70.79,70.89,53935.0,59.4524,59.553,59.3434,59.4272,53935.0
2018-02-15 11:30:00,70.9,71.0,70.84,70.88,48688.0,59.4356,59.5194,59.3853,59.4188,48688.0
2018-02-15 11:40:00,70.87,70.94,70.81,70.89,56312.0,59.4104,59.4691,59.3601,59.4272,56312.0
2018-02-15 11:50:00,70.88,70.95,70.69,70.69,38818.0,59.4188,59.4775,59.2596,59.2596,38818.0
2018-02-15 12:00:00,70.7,70.82,70.59,70.74,119122.0,59.2679,59.3685,59.1757,59.3015,119122.0
2018-02-15 12:10:00,70.75,71.14,70.75,71.11,68957.0,59.3098,59.6368,59.3098,59.6116,68957.0
2018-02-15 12:20:00,71.1,71.11,70.98,71.0,36352.0,59.6033,59.6116,59.5027,59.5194,36352.0
2018-02-15 12:30:00,71.0,71.17,70.94,71.13,34490.0,59.5194,59.6619,59.4691,59.6284,34490.0
2018-02-15 12:40:00,71.14,71.15,71.0,71.06,31389.0,59.6368,59.6452,59.5194,59.5697,31389.0
2018-02-15 12:50:00,71.06,71.08,70.98,71.06,34088.0,59.5697,59.5865,59.5027,59.5697,34088.0
2018-02-15 13:00:00,71.06,71.2,71.06,71.17,37158.0,59.5697,59.6871,59.5697,59.6619,37158.0
2018-02-15 13:10:00,71.18,71.3,71.14,71.22,69549.0,59.6703,59.7709,59.6368,59.7039,69549.0
2018-02-15 13:20:00,71.21,71.22,71.08,71.12,37362.0,59.6955,59.7039,59.5865,59.62,37362.0
2018-02-15 13:30:00,71.13,71.19,71.06,71.11,46643.0,59.6284,59.6787,59.5697,59.6116,46643.0
2018-02-15 13:40:00,71.09,71.28,71.04,71.28,161627.0,59.5949,59.7541,59.553,59.7541,161627.0
2018-02-15 13:50:00,71.29,71.38,71.26,71.36,32114.0,59.7625,59.838,59.7374,59.8212,32114.0
2018-02-15 14:00:00,71.35,71.54,71.32,71.5,50349.0,59.8128,59.9721,59.7877,59.9386,50349.0
2018-02-15 14:10:00,71.48,71.48,71.28,71.31,41862.0,59.9218,59.9218,59.7541,59.7793,41862.0
2018-02-15 14:20:00,71.32,71.49,71.26,71.47,105450.0,59.7877,59.9302,59.7374,59.9134,105450.0
2018-02-15 14:30:00,71.46,71.49,71.37,71.4,41273.0,59.905,59.9302,59.8296,59.8547,41273.0
2018-02-15 14:40:00,71.41,71.44,71.34,71.41,51316.0,59.8631,59.8883,59.8044,59.8631,51316.0
2018-02-15 14:50:00,71.41,71.41,71.28,71.28,92978.0,59.8631,59.8631,59.7541,59.7541,92978.0
2018-02-15 15:00:00,71.28,71.52,71.26,71.37,77007.0,59.7541,59.9553,59.7374,59.8296,77007.0
2018-02-15 15:10:00,71.37,71.4,71.29,71.36,100837.0,59.8296,59.8547,59.7625,59.8212,100837.0
2018-02-15 15:20:00,71.37,71.52,71.35,71.39,116052.0,59.8296,59.9553,59.8128,59.8464,116052.0
2018-02-15 15:30:00,71.39,71.41,71.09,71.17,184626.0,59.8464,59.8631,59.5949,59.6619,184626.0
2018-02-15 15:40:00,71.17,71.25,71.11,71.22,179850.0,59.6619,59.729,59.6116,59.7039,179850.0
2018-02-15 15:50:00,71.22,71.5,71.2,71.48,298877.0,59.7039,59.9386,59.6871,59.9218,298877.0
2018-02-16 09:30:00,71.38,71.71,71.33,71.64,241460.0,59.838,60.1146,59.7961,60.0559,241460.0
2018-02-16 09:40:00,71.62,71.82,71.46,71.82,63367.0,60.0392,60.2068,59.905,60.2068,63367.0
2018-02-16 09:50:00,71.77,71.88,71.74,71.77,41238.0,60.1649,60.2571,60.1398,60.1649,41238.0
2018-02-16 10:00:00,71.8,72.14,71.77,72.09,84243.0,60.1901,60.4751,60.1649,60.4332,84243.0
2018-02-16 10:10:00,72.08,72.2,71.9,72.19,76203.0,60.4248,60.5254,60.2739,60.517,76203.0
2018-02-16 10:20:00,72.15,72.32,71.94,72.3,168701.0,60.4835,60.626,60.3074,60.6092,168701.0
2018-02-16 10:30:00,72.29,72.46,72.19,72.19,92858.0,60.6008,60.7433,60.517,60.517,92858.0
2018-02-16 10:40:00,72.19,72.37,72.15,72.32,45436.0,60.517,60.6679,60.4835,60.626,45436.0
2018-02-16 10:50:00,72.34,72.61,72.27,72.31,85372.0,60.6427,60.8691,60.5841,60.6176,85372.0
2018-02-16 11:00:00,72.31,72.63,72.31,72.57,76151.0,60.6176,60.8859,60.6176,60.8356,76151.0
2018-02-16 11:10:00,72.57,72.72,72.56,72.72,46479.0,60.8356,60.9613,60.8272,60.9613,46479.0
2018-02-16 11:20:00,72.73,72.8,72.69,72.75,73348.0,60.9697,61.0284,60.9362,60.9865,73348.0
2018-02-16 11:30:00,72.75,72.85,72.72,72.81,53115.0,60.9865,61.0703,60.9613,61.0368,53115.0
2018-02-16 11:40:00,72.81,72.99,72.81,72.98,92307.0,61.0368,61.1876,61.0368,61.1793,92307.0
2018-02-16 11:50:00,72.98,72.99,72.89,72.95,59723.0,61.1793,61.1876,61.1038,61.1541,59723.0
2018-02-16 12:00:00,72.95,73.07,72.92,72.93,51534.0,61.1541,61.2547,61.129,61.1373,51534.0
2018-02-16 12:10:00,72.94,73.05,72.93,73.03,42965.0,61.1457,61.2379,61.1373,61.2212,42965.0
2018-02-16 12:20:00,73.04,73.05,72.97,72.97,27997.0,61.2296,61.2379,61.1709,61.1709,27997.0
2018-02-16 12:30:00,72.97,73.28,72.97,73.19,47530.0,61.1709,61.4308,61.1709,61.3553,47530.0
2018-02-16 12:40:00,73.17,73.2,72.92,72.92,65954.0,61.3385,61.3637,61.129,61.129,65954.0
2018-02-16 12:50:00,72.92,72.93,72.78,72.87,90719.0,61.129,61.1373,61.0116,61.087,90719.0
2018-02-16 13:00:00,72.89,73.05,72.89,72.98,209140.0,61.1038,61.2379,61.1038,61.1793,209140.0
2018-02-16 13:10:00,72.95,73.09,72.84,72.87,71313.0,61.1541,61.2715,61.0619,61.087,71313.0
2018-02-16 13:20:00,72.88,73.08,72.86,72.92,64053.0,61.0954,61.2631,61.0787,61.129,64053.0
2018-02-16 13:30:00,72.92,73.14,72.79,73.05,100459.0,61.129,61.3134,61.02,61.2379,100459.0
2018-02-16 13:40:00,73.06,73.22,73.06,73.09,35222.0,61.2463,61.3805,61.2463,61.2715,35222.0
2018-02-16 13:50:00,73.07,73.19,72.98,73.16,57341.0,61.2547,61.3553,61.1793,61.3302,57341.0
2018-02-16 14:00:00,73.17,73.26,72.98,72.98,45272.0,61.3385,61.414,61.1793,61.1793,45272.0
2018-02-16 14:10:00,72.99,73.04,72.84,73.03,92043.0,61.1876,61.2296,61.0619,61.2212,92043.0
2018-02-16 14:20:00,73.01,73.08,72.87,73.07,81883.0,61.2044,61.2631,61.087,61.2547,81883.0
2018-02-16 14:30:00,73.06,73.14,72.98,73.13,95528.0,61.2463,61.3134,61.1793,61.305,95528.0
2018-02-16 14:40:00,73.11,73.12,72.97,73.09,82162.0,61.2882,61.2966,61.1709,61.2715,82162.0
2018-02-16 14:50:00,73.09,73.14,72.97,73.11,46728.0,61.2715,61.3134,61.1709,61.2882,46728.0
2018-02-16 15:00:00,73.11,73.21,73.08,73.09,306803.0,61.2882,61.3721,61.2631,61.2715,306803.0
2018-02-16 15:10:00,73.09,73.23,73.06,73.21,126249.0,61.2715,61.3888,61.2463,61.3721,126249.0
2018-02-16 15:20:00,73.22,73.37,73.21,73.3,237727.0,61.3805,61.5062,61.3721,61.4475,237727.0
2018-02-16 15:30:00,73.3,73.3,73.13,73.17,138764.0,61.4475,61.4475,61.305,61.3385,138764.0
2018-02-16 15:40:00,73.17,73.22,73.06,73.22,195069.0,61.3385,61.3805,61.2463,61.3805,195069.0
2018-02-16 15:50:00,73.21,73.26,72.99,72.99,471120.0,61.3721,61.414,61.1876,61.1876,471120.0
2018-02-20 09:30:00,72.42,72.87,72.31,72.69,120079.0,60.7098,61.087,60.6176,60.9362,120079.0
2018-02-20 09:40:00,72.68,73.16,72.66,72.92,177531.0,60.9278,61.3302,60.911,61.129,177531.0
2018-02-20 09:50:00,72.95,72.95,72.43,72.46,118075.0,61.1541,61.1541,60.7182,60.7433,118075.0
2018-02-20 10:00:00,72.46,72.5,72.12,72.22,115172.0,60.7433,60.7769,60.4583,60.5422,115172.0
2018-02-20 10:10:00,72.25,72.35,72.12,72.14,102163.0,60.5673,60.6511,60.4583,60.4751,102163.0
2018-02-20 10:20:00,72.13,72.14,71.94,71.94,79623.0,60.4667,60.4751,60.3074,60.3074,79623.0
2018-02-20 10:30:00,71.94,71.98,71.59,71.65,122213.0,60.3074,60.341,60.014,60.0643,122213.0
2018-02-20 10:40:00,71.64,71.81,71.51,71.59,52723.0,60.0559,60.1984,59.947,60.014,52723.0
2018-02-20 10:50:00,71.58,71.61,71.45,71.53,41167.0,60.0056,60.0308,59.8967,59.9637,41167.0
2018-02-20 11:00:00,71.54,71.94,71.49,71.9,66881.0,59.9721,60.3074,59.9302,60.2739,66881.0
2018-02-20 11:10:00,71.91,71.98,71.71,71.79,44184.0,60.2823,60.341,60.1146,60.1817,44184.0
2018-02-20 11:20:00,71.79,71.95,71.79,71.93,26357.0,60.1817,60.3158,60.1817,60.299,26357.0
2018-02-20 11:30:00,71.93,71.98,71.88,71.88,23925.0,60.299,60.341,60.2571,60.2571,23925.0
2018-02-20 11:40:00,71.87,72.06,71.84,72.05,30658.0,60.2487,60.408,60.2236,60.3996,30658.0
2018-02-20 11:50:00,72.06,72.14,71.99,72.09,30387.0,60.408,60.4751,60.3493,60.4332,30387.0
2018-02-20 12:00:00,72.09,72.14,71.93,72.0,46203.0,60.4332,60.4751,60.299,60.3577,46203.0
2018-02-20 12:10:00,72.0,72.0,71.82,71.83,22511.0,60.3577,60.3577,60.2068,60.2152,22511.0
2018-02-20 12:20:00,71.83,71.85,71.76,71.78,28890.0,60.2152,60.232,60.1565,60.1733,28890.0
2018-02-20 12:30:00,71.79,71.83,71.69,71.69,77528.0,60.1817,60.2152,60.0979,60.0979,77528.0
2018-02-20 12:40:00,71.69,71.71,71.59,71.68,56479.0,60.0979,60.1146,60.014,60.0895,56479.0
2018-02-20 12:50:00,71.69,71.77,71.64,71.75,83152.0,60.0979,60.1649,60.0559,60.1482,83152.0
2018-02-20 13:00:00,71.75,71.81,71.61,71.62,53305.0,60.1482,60.1984,60.0308,60.0392,53305.0
2018-02-20 13:10:00,71.61,71.68,71.58,71.67,65504.0,60.0308,60.0895,60.0056,60.0811,65504.0
2018-02-20 13:20:00,71.68,71.91,71.68,71.87,79727.0,60.0895,60.2823,60.0895,60.2487,79727.0
2018-02-20 13:30:00,71.88,71.98,71.68,71.69,55495.0,60.2571,60.341,60.0895,60.0979,55495.0
2018-02-20 13:40:00,71.67,71.77,71.63,71.76,29959.0,60.0811,60.1649,60.0476,60.1565,29959.0
2018-02-20 13:50:00,71.77,71.8,71.66,71.72,28165.0,60.1649,60.1901,60.0727,60.123,28165.0
2018-02-20 14:00:00,71.72,71.73,71.51,71.53,43532.0,60.123,60.1314,59.947,59.9637,43532.0
2018-02-20 14:10:00,71.53,71.6,71.44,71.56,83261.0,59.9637,60.0224,59.8883,59.9889,83261.0
2018-02-20 14:20:00,71.57,71.67,71.53,71.54,53637.0,59.9973,60.0811,59.9637,59.9721,53637.0
2018-02-20 14:30:00,71.55,71.69,71.55,71.68,43898.0,59.9805,60.0979,59.9805,60.0895,43898.0
2018-02-20 14:40:00,71.68,71.69,71.5,71.52,47877.0,60.0895,60.0979,59.9386,59.9553,47877.0
2018-02-20 14:50:00,71.52,71.54,71.28,71.28,50551.0,59.9553,59.9721,59.7541,59.7541,50551.0
2018-02-20 15:00:00,71.29,71.38,71.15,71.15,107814.0,59.7625,59.838,59.6452,59.6452,107814.0
2018-02-20 15:10:00,71.14,71.24,71.06,71.15,116316.0,59.6368,59.7206,59.5697,59.6452,116316.0
2018-02-20 15:20:00,71.15,71.16,70.89,70.96,117375.0,59.6452,59.6536,59.4272,59.4859,117375.0
2018-02-20 15:30:00,70.95,71.17,70.95,71.09,183145.0,59.4775,59.6619,59.4775,59.5949,183145.0
2018-02-20 15:40:00,71.08,71.16,70.93,71.13,162431.0,59.5865,59.6536,59.4607,59.6284,162431.0
2018-02-20 15:50:00,71.14,71.23,71.06,71.08,343789.0,59.6368,59.7122,59.5697,59.5865,343789.0
2018-02-21 09:30:00,71.12,71.93,71.04,71.83,134045.0,59.62,60.299,59.553,60.2152,134045.0
2018-02-21 09:40:00,71.81,71.84,71.64,71.84,81510.0,60.1984,60.2236,60.0559,60.2236,81510.0
2018-02-21 09:50:00,71.84,72.03,71.83,71.84,230993.0,60.2236,60.3829,60.2152,60.2236,230993.0
2018-02-21 10:00:00,71.86,72.13,71.84,72.09,137682.0,60.2404,60.4667,60.2236,60.4332,137682.0
2018-02-21 10:10:00,72.07,72.28,72.05,72.2,53771.0,60.4164,60.5925,60.3996,60.5254,53771.0
2018-02-21 10:20:00,72.22,72.34,72.18,72.25,40727.0,60.5422,60.6427,60.5086,60.5673,40727.0
2018-02-21 10:30:00,72.26,72.33,72.15,72.21,39293.0,60.5757,60.6344,60.4835,60.5338,39293.0
2018-02-21 10:40:00,72.21,72.35,72.12,72.29,44821.0,60.5338,60.6511,60.4583,60.6008,44821.0
2018-02-21 10:50:00,72.29,72.57,72.29,72.4,70575.0,60.6008,60.8356,60.6008,60.693,70575.0
2018-02-21 11:00:00,72.4,72.48,72.36,72.45,59888.0,60.693,60.7601,60.6595,60.735,59888.0
2018-02-21 11:10:00,72.45,72.45,72.2,72.32,47455.0,60.735,60.735,60.5254,60.626,47455.0
2018-02-21 11:20:00,72.32,72.53,72.3,72.53,38003.0,60.626,60.802,60.6092,60.802,38003.0
2018-02-21 11:30:00,72.53,72.53,72.4,72.44,30830.0,60.802,60.802,60.693,60.7266,30830.0
2018-02-21 11:40:00,72.45,72.5,72.38,72.41,19287.0,60.735,60.7769,60.6763,60.7014,19287.0
2018-02-21 11:50:00,72.41,72.5,72.33,72.38,24858.0,60.7014,60.7769,60.6344,60.6763,24858.0
2018-02-21 12:00:00,72.38,72.42,72.3,72.31,27376.0,60.6763,60.7098,60.6092,60.6176,27376.0
2018-02-21 12:10:00,72.33,72.36,72.23,72.33,69536.0,60.6344,60.6595,60.5505,60.6344,69536.0
2018-02-21 12:20:00,72.28,72.29,72.17,72.22,19911.0,60.5925,60.6008,60.5002,60.5422,19911.0
2018-02-21 12:30:00,72.24,72.35,72.22,72.34,18674.0,60.5589,60.6511,60.5422,60.6427,18674.0
2018-02-21 12:40:00,72.32,72.4,72.28,72.37,20969.0,60.626,60.693,60.5925,60.6679,20969.0
2018-02-21 12:50:00,72.38,72.4,72.34,72.35,41145.0,60.6763,60.693,60.6427,60.6511,41145.0
2018-02-21 13:00:00,72.34,72.38,72.3,72.31,19518.0,60.6427,60.6763,60.6092,60.6176,19518.0
2018-02-21 13:10:00,72.3,72.35,72.25,72.32,20642.0,60.6092,60.6511,60.5673,60.626,20642.0
2018-02-21 13:20:00,72.32,72.34,72.24,72.27,24818.0,60.626,60.6427,60.5589,60.5841,24818.0
2018-02-21 13:30:00,72.27,72.33,72.25,72.26,18260.0,60.5841,60.6344,60.5673,60.5757,18260.0
2018-02-21 13:40:00,72.24,72.34,72.18,72.31,24221.0,60.5589,60.6427,60.5086,60.6176,24221.0
2018-02-21 13:50:00,72.3,72.35,72.23,72.23,27091.0,60.6092,60.6511,60.5505,60.5505,27091.0
2018-02-21 14:00:00,72.25,72.52,72.17,72.42,62022.0,60.5673,60.7936,60.5002,60.7098,62022.0
2018-02-21 14:10:00,72.42,72.49,72.27,72.41,59123.0,60.7098,60.7685,60.5841,60.7014,59123.0
2018-02-21 14:20:00,72.43,72.57,72.35,72.42,33606.0,60.7182,60.8356,60.6511,60.7098,33606.0
2018-02-21 14:30:00,72.42,72.48,72.33,72.43,72569.0,60.7098,60.7601,60.6344,60.7182,72569.0
2018-02-21 14:40:00,72.42,72.47,72.19,72.25,66768.0,60.7098,60.7517,60.517,60.5673,66768.0
2018-02-21 14:50:00,72.24,72.39,72.22,72.29,99641.0,60.5589,60.6847,60.5422,60.6008,99641.0
2018-02-21 15:00:00,72.31,72.32,72.13,72.22,221614.0,60.6176,60.626,60.4667,60.5422,221614.0
2018-02-21 15:10:00,72.23,72.3,72.08,72.21,228368.0,60.5505,60.6092,60.4248,60.5338,228368.0
2018-02-21 15:20:00,72.2,72.36,72.06,72.35,116398.0,60.5254,60.6595,60.408,60.6511,116398.0
2018-02-21 15:30:00,72.34,72.45,72.19,72.19,84657.0,60.6427,60.735,60.517,60.517,84657.0
2018-02-21 15:40:00,72.18,72.33,72.07,72.12,225919.0,60.5086,60.6344,60.4164,60.4583,225919.0
2018-02-21 15:50:00,72.11,72.12,71.75,71.79,271150.0,60.4499,60.4583,60.1482,60.1817,271150.0
2018-02-22 09:30:00,72.06,72.28,71.9,72.19,67905.0,60.408,60.5925,60.2739,60.517,67905.0
2018-02-22 09:40:00,72.19,72.29,72.01,72.01,22964.0,60.517,60.6008,60.3661,60.3661,22964.0
2018-02-22 09:50:00,71.99,71.99,71.73,71.78,32842.0,60.3493,60.3493,60.1314,60.1733,32842.0
2018-02-22 10:00:00,71.79,71.83,71.63,71.77,102196.0,60.1817,60.2152,60.0476,60.1649,102196.0
2018-02-22 10:10:00,71.77,71.81,71.63,71.65,61329.0,60.1649,60.1984,60.0476,60.0643,61329.0
2018-02-22 10:20:00,71.65,71.79,71.61,71.69,31645.0,60.0643,60.1817,60.0308,60.0979,31645.0
2018-02-22 10:30:00,71.7,71.71,71.54,71.71,33346.0,60.1062,60.1146,59.9721,60.1146,33346.0
2018-02-22 10:40:00,71.72,71.86,71.62,71.8,42523.0,60.123,60.2404,60.0392,60.1901,42523.0
2018-02-22 10:50:00,71.8,71.91,71.66,71.66,32628.0,60.1901,60.2823,60.0727,60.0727,32628.0
2018-02-22 11:00:00,71.67,72.11,71.66,72.09,77822.0,60.0811,60.4499,60.0727,60.4332,77822.0
2018-02-22 11:10:00,72.12,72.24,72.08,72.18,59108.0,60.4583,60.5589,60.4248,60.5086,59108.0
2018-02-22 11:20:00,72.18,72.35,72.15,72.3,31461.0,60.5086,60.6511,60.4835,60.6092,31461.0
2018-02-22 11:30:00,72.28,72.29,72.11,72.23,19864.0,60.5925,60.6008,60.4499,60.5505,19864.0
2018-02-22 11:40:00,72.23,72.31,72.21,72.3,16466.0,60.5505,60.6176,60.5338,60.6092,16466.0
2018-02-22 11:50:00,72.29,72.44,72.24,72.44,22888.0,60.6008,60.7266,60.5589,60.7266,22888.0
2018-02-22 12:00:00,72.44,72.51,72.35,72.43,36606.0,60.7266,60.7853,60.6511,60.7182,36606.0
2018-02-22 12:10:00,72.43,72.46,72.38,72.42,25045.0,60.7182,60.7433,60.6763,60.7098,25045.0
2018-02-22 12:20:00,72.44,72.56,72.42,72.51,22022.0,60.7266,60.8272,60.7098,60.7853,22022.0
2018-02-22 12:30:00,72.52,72.54,72.43,72.5,27427.0,60.7936,60.8104,60.7182,60.7769,27427.0
2018-02-22 12:40:00,72.48,72.53,72.4,72.41,32382.0,60.7601,60.802,60.693,60.7014,32382.0
2018-02-22 12:50:00,72.4,72.47,72.28,72.34,29749.0,60.693,60.7517,60.5925,60.6427,29749.0
2018-02-22 13:00:00,72.37,72.45,72.35,72.4,25176.0,60.6679,60.735,60.6511,60.693,25176.0
2018-02-22 13:10:00,72.41,72.41,72.15,72.21,38317.0,60.7014,60.7014,60.4835,60.5338,38317.0
2018-02-22 13:20:00,72.22,72.47,72.22,72.43,37837.0,60.5422,60.7517,60.5422,60.7182,37837.0
2018-02-22 13:30:00,72.43,72.47,72.27,72.35,41710.0,60.7182,60.7517,60.5841,60.6511,41710.0
2018-02-22 13:40:00,72.36,72.37,72.13,72.15,28951.0,60.6595,60.6679,60.4667,60.4835,28951.0
2018-02-22 13:50:00,72.14,72.38,72.13,72.26,32726.0,60.4751,60.6763,60.4667,60.5757,32726.0
2018-02-22 14:00:00,72.26,72.32,72.14,72.14,40385.0,60.5757,60.626,60.4751,60.4751,40385.0
2018-02-22 14:10:00,72.14,72.27,72.09,72.27,40457.0,60.4751,60.5841,60.4332,60.5841,40457.0
2018-02-22 14:20:00,72.27,72.44,72.15,72.44,38764.0,60.5841,60.7266,60.4835,60.7266,38764.0
2018-02-22 14:30:00,72.43,72.55,72.41,72.46,39021.0,60.7182,60.8188,60.7014,60.7433,39021.0
2018-02-22 14:40:00,72.45,72.45,72.32,72.35,33932.0,60.735,60.735,60.626,60.6511,33932.0
2018-02-22 14:50:00,72.34,72.38,72.09,72.1,40047.0,60.6427,60.6763,60.4332,60.4416,40047.0
2018-02-22 15:00:00,72.1,72.2,72.03,72.06,53799.0,60.4416,60.5254,60.3829,60.408,53799.0
2018-02-22 15:10:00,72.06,72.27,72.06,72.24,47497.0,60.408,60.5841,60.408,60.5589,47497.0
2018-02-22 15:20:00,72.26,72.37,72.2,72.22,61342.0,60.5757,60.6679,60.5254,60.5422,61342.0
2018-02-22 15:30:00,72.22,72.34,72.19,72.27,106857.0,60.5422,60.6427,60.517,60.5841,106857.0
2018-02-22 15:40:00,72.27,72.39,71.93,71.93,174530.0,60.5841,60.6847,60.299,60.299,174530.0
2018-02-22 15:50:00,71.94,72.25,71.92,72.1,204104.0,60.3074,60.5673,60.2907,60.4416,204104.0
2018-02-23 09:30:00,72.48,72.55,72.21,72.34,43149.0,60.7601,60.8188,60.5338,60.6427,43149.0
2018-02-23 09:40:00,72.35,72.52,72.06,72.06,15436.0,60.6511,60.7936,60.408,60.408,15436.0
2018-02-23 09:50:00,72.07,72.27,72.03,72.22,14112.0,60.4164,60.5841,60.3829,60.5422,14112.0
2018-02-23 10:00:00,72.21,72.31,72.07,72.08,14654.0,60.5338,60.6176,60.4164,60.4248,14654.0
2018-02-23 10:10:00,72.09,72.12,71.77,71.86,15847.0,60.4332,60.4583,60.1649,60.2404,15847.0
2018-02-23 10:20:00,71.84,71.91,71.79,71.85,10294.0,60.2236,60.2823,60.1817,60.232,10294.0
2018-02-23 10:30:00,71.84,71.84,71.72,71.74,24867.0,60.2236,60.2236,60.123,60.1398,24867.0
2018-02-23 10:40:00,71.75,71.86,71.74,71.76,39690.0,60.1482,60.2404,60.1398,60.1565,39690.0
2018-02-23 10:50:00,71.75,71.76,71.59,71.61,23552.0,60.1482,60.1565,60.014,60.0308,23552.0
2018-02-23 11:00:00,71.61,71.71,71.54,71.58,30193.0,60.0308,60.1146,59.9721,60.0056,30193.0
2018-02-23 11:10:00,71.56,71.64,71.5,71.53,34502.0,59.9889,60.0559,59.9386,59.9637,34502.0
2018-02-23 11:20:00,71.52,71.65,71.52,71.52,27418.0,59.9553,60.0643,59.9553,59.9553,27418.0
2018-02-23 11:30:00,71.55,71.77,71.53,71.77,28561.0,59.9805,60.1649,59.9637,60.1649,28561.0
2018-02-23 11:40:00,71.73,71.74,71.63,71.64,17617.0,60.1314,60.1398,60.0476,60.0559,17617.0
2018-02-23 11:50:00,71.65,71.74,71.64,71.68,20375.0,60.0643,60.1398,60.0559,60.0895,20375.0
2018-02-23 12:00:00,71.68,71.72,71.63,71.63,25040.0,60.0895,60.123,60.0476,60.0476,25040.0
2018-02-23 12:10:00,71.64,71.65,71.58,71.61,25345.0,60.0559,60.0643,60.0056,60.0308,25345.0
2018-02-23 12:20:00,71.62,71.64,71.43,71.43,23259.0,60.0392,60.0559,59.8799,59.8799,23259.0
2018-02-23 12:30:00,71.45,71.49,71.41,71.47,18623.0,59.8967,59.9302,59.8631,59.9134,18623.0
2018-02-23 12:40:00,71.47,71.48,71.37,71.44,20908.0,59.9134,59.9218,59.8296,59.8883,20908.0
2018-02-23 12:50:00,71.42,71.42,71.35,71.37,23912.0,59.8715,59.8715,59.8128,59.8296,23912.0
2018-02-23 13:00:00,71.38,71.38,71.26,71.27,21920.0,59.838,59.838,59.7374,59.7458,21920.0
2018-02-23 13:10:00,71.29,71.45,71.26,71.45,42978.0,59.7625,59.8967,59.7374,59.8967,42978.0
2018-02-23 13:20:00,71.46,71.51,71.41,71.45,30886.0,59.905,59.947,59.8631,59.8967,30886.0
2018-02-23 13:30:00,71.45,71.56,71.44,71.49,31248.0,59.8967,59.9889,59.8883,59.9302,31248.0
2018-02-23 13:40:00,71.48,71.5,71.4,71.41,17875.0,59.9218,59.9386,59.8547,59.8631,17875.0
2018-02-23 13:50:00,71.42,71.51,71.4,71.51,19459.0,59.8715,59.947,59.8547,59.947,19459.0
2018-02-23 14:00:00,71.5,71.56,71.42,71.54,143973.0,59.9386,59.9889,59.8715,59.9721,143973.0
2018-02-23 14:10:00,71.55,71.62,71.54,71.56,25790.0,59.9805,60.0392,59.9721,59.9889,25790.0
2018-02-23 14:20:00,71.57,71.65,71.54,71.62,19473.0,59.9973,60.0643,59.9721,60.0392,19473.0
2018-02-23 14:30:00,71.62,71.66,71.52,71.54,28694.0,60.0392,60.0727,59.9553,59.9721,28694.0
2018-02-23 14:40:00,71.54,71.8,71.54,71.8,25990.0,59.9721,60.1901,59.9721,60.1901,25990.0
2018-02-23 14:50:00,71.82,71.9,71.76,71.79,36332.0,60.2068,60.2739,60.1565,60.1817,36332.0
2018-02-23 15:00:00,71.79,71.98,71.79,71.96,26378.0,60.1817,60.341,60.1817,60.3242,26378.0
2018-02-23 15:10:00,71.96,71.98,71.84,71.87,36861.0,60.3242,60.341,60.2236,60.2487,36861.0
2018-02-23 15:20:00,71.86,72.04,71.84,71.99,51373.0,60.2404,60.3913,60.2236,60.3493,51373.0
2018-02-23 15:30:00,71.99,72.06,71.91,71.93,92731.0,60.3493,60.408,60.2823,60.299,92731.0
2018-02-23 15:40:00,71.94,72.1,71.93,72.06,96670.0,60.3074,60.4416,60.299,60.408,96670.0
2018-02-23 15:50:00,72.06,72.22,72.06,72.19,208158.0,60.408,60.5422,60.408,60.517,208158.0
2018-02-26 09:30:00,72.85,72.9,72.46,72.75,168061.0,61.0703,61.1122,60.7433,60.9865,168061.0
2018-02-26 09:40:00,72.77,72.79,72.58,72.74,45285.0,61.0032,61.02,60.8439,60.9781,45285.0
2018-02-26 09:50:00,72.74,72.79,72.59,72.68,73295.0,60.9781,61.02,60.8523,60.9278,73295.0
2018-02-26 10:00:00,72.67,72.85,72.59,72.85,100238.0,60.9194,61.0703,60.8523,61.0703,100238.0
2018-02-26 10:10:00,72.85,72.93,72.61,72.69,49067.0,61.0703,61.1373,60.8691,60.9362,49067.0
2018-02-26 10:20:00,72.7,72.71,72.48,72.54,43843.0,60.9445,60.9529,60.7601,60.8104,43843.0
2018-02-26 10:30:00,72.53,72.54,72.33,72.51,37210.0,60.802,60.8104,60.6344,60.7853,37210.0
2018-02-26 10:40:00,72.48,72.52,72.42,72.47,38968.0,60.7601,60.7936,60.7098,60.7517,38968.0
2018-02-26 10:50:00,72.49,72.5,72.28,72.36,39792.0,60.7685,60.7769,60.5925,60.6595,39792.0
2018-02-26 11:00:00,72.35,72.58,72.3,72.56,49597.0,60.6511,60.8439,60.6092,60.8272,49597.0
2018-02-26 11:10:00,72.58,72.7,72.58,72.69,28797.0,60.8439,60.9445,60.8439,60.9362,28797.0
2018-02-26 11:20:00,72.69,72.88,72.68,72.86,44847.0,60.9362,61.0954,60.9278,61.0787,44847.0
2018-02-26 11:30:00,72.85,72.9,72.68,72.68,30378.0,61.0703,61.1122,60.9278,60.9278,30378.0
2018-02-26 11:40:00,72.69,72.71,72.64,72.66,40713.0,60.9362,60.9529,60.8942,60.911,40713.0
2018-02-26 11:50:00,72.67,72.72,72.62,72.64,42596.0,60.9194,60.9613,60.8775,60.8942,42596.0
2018-02-26 12:00:00,72.64,72.88,72.62,72.87,44474.0,60.8942,61.0954,60.8775,61.087,44474.0
2018-02-26 12:10:00,72.88,73.03,72.88,72.99,53408.0,61.0954,61.2212,61.0954,61.1876,53408.0
2018-02-26 12:20:00,72.99,73.0,72.92,72.99,49098.0,61.1876,61.196,61.129,61.1876,49098.0
2018-02-26 12:30:00,73.0,73.05,72.93,73.02,34457.0,61.196,61.2379,61.1373,61.2128,34457.0
2018-02-26 12:40:00,73.01,73.28,72.99,73.25,43541.0,61.2044,61.4308,61.1876,61.4056,43541.0
2018-02-26 12:50:00,73.24,73.36,73.22,73.33,39523.0,61.3972,61.4978,61.3805,61.4727,39523.0
2018-02-26 13:00:00,73.34,73.4,73.28,73.31,40092.0,61.4811,61.5313,61.4308,61.4559,40092.0
2018-02-26 13:10:00,73.31,73.38,73.23,73.24,33991.0,61.4559,61.5146,61.3888,61.3972,33991.0
2018-02-26 13:20:00,73.24,73.43,73.22,73.41,26965.0,61.3972,61.5565,61.3805,61.5397,26965.0
2018-02-26 13:30:00,73.41,73.5,73.34,73.5,74516.0,61.5397,61.6152,61.4811,61.6152,74516.0
2018-02-26 13:40:00,73.5,73.59,73.45,73.54,62766.0,61.6152,61.6906,61.5733,61.6487,62766.0
2018-02-26 13:50:00,73.53,73.58,73.43,73.56,30156.0,61.6403,61.6822,61.5565,61.6655,30156.0
2018-02-26 14:00:00,73.56,73.57,73.41,73.48,26132.0,61.6655,61.6739,61.5397,61.5984,26132.0
2018-02-26 14:10:00,73.48,73.53,73.46,73.48,34434.0,61.5984,61.6403,61.5816,61.5984,34434.0
2018-02-26 14:20:00,73.48,73.53,73.46,73.47,35906.0,61.5984,61.6403,61.5816,61.59,35906.0
2018-02-26 14:30:00,73.45,73.5,73.41,73.42,45351.0,61.5733,61.6152,61.5397,61.5481,45351.0
2018-02-26 14:40:00,73.42,73.47,73.39,73.42,52444.0,61.5481,61.59,61.523,61.5481,52444.0
2018-02-26 14:50:00,73.41,73.44,73.31,73.36,81574.0,61.5397,61.5649,61.4559,61.4978,81574.0
2018-02-26 15:00:00,73.36,73.56,73.32,73.51,68341.0,61.4978,61.6655,61.4643,61.6236,68341.0
2018-02-26 15:10:00,73.52,73.56,73.42,73.51,52760.0,61.6319,61.6655,61.5481,61.6236,52760.0
2018-02-26 15:20:00,73.52,73.59,73.49,73.53,56782.0,61.6319,61.6906,61.6068,61.6403,56782.0
2018-02-26 15:30:00,73.53,73.61,73.48,73.6,90983.0,61.6403,61.7074,61.5984,61.699,90983.0
2018-02-26 15:40:00,73.59,73.62,73.37,73.38,124087.0,61.6906,61.7158,61.5062,61.5146,124087.0
2018-02-26 15:50:00,73.38,73.56,73.32,73.52,352065.0,61.5146,61.6655,61.4643,61.6319,352065.0
2018-02-27 09:30:00,73.48,73.8,73.23,73.8,83697.0,61.5984,61.8667,61.3888,61.8667,83697.0
2018-02-27 09:40:00,73.75,73.93,73.6,73.88,54273.0,61.8248,61.9756,61.699,61.9337,54273.0
2018-02-27 09:50:00,73.89,73.95,73.75,73.79,64336.0,61.9421,61.9924,61.8248,61.8583,64336.0
2018-02-27 10:00:00,73.81,74.0,73.8,73.98,62432.0,61.8751,62.0343,61.8667,62.0176,62432.0
2018-02-27 10:10:00,73.99,74.25,73.98,74.16,59265.0,62.0259,62.2439,62.0176,62.1685,59265.0
2018-02-27 10:20:00,74.17,74.43,74.17,74.24,43270.0,62.1768,62.3948,62.1768,62.2355,43270.0
2018-02-27 10:30:00,74.24,74.29,73.74,73.82,39766.0,62.2355,62.2774,61.8164,61.8834,39766.0
2018-02-27 10:40:00,73.85,74.01,73.78,73.84,77236.0,61.9086,62.0427,61.8499,61.9002,77236.0
2018-02-27 10:50:00,73.84,73.96,73.75,73.91,36642.0,61.9002,62.0008,61.8248,61.9589,36642.0
2018-02-27 11:00:00,73.9,74.11,73.86,74.11,30936.0,61.9505,62.1265,61.917,62.1265,30936.0
2018-02-27 11:10:00,74.14,74.21,74.01,74.02,32460.0,62.1517,62.2104,62.0427,62.0511,32460.0
2018-02-27 11:20:00,74.03,74.06,73.89,73.96,17111.0,62.0595,62.0846,61.9421,62.0008,17111.0
2018-02-27 11:30:00,73.93,74.16,73.91,73.96,14551.0,61.9756,62.1685,61.9589,62.0008,14551.0
2018-02-27 11:40:00,73.94,74.09,73.83,74.09,48354.0,61.984,62.1098,61.8918,62.1098,48354.0
2018-02-27 11:50:00,74.08,74.09,73.79,73.79,58442.0,62.1014,62.1098,61.8583,61.8583,58442.0
2018-02-27 12:00:00,73.82,74.0,73.81,74.0,39491.0,61.8834,62.0343,61.8751,62.0343,39491.0
2018-02-27 12:10:00,73.98,74.02,73.79,73.85,95674.0,62.0176,62.0511,61.8583,61.9086,95674.0
2018-02-27 12:20:00,73.85,73.86,73.59,73.76,197816.0,61.9086,61.917,61.6906,61.8331,197816.0
2018-02-27 12:30:00,73.78,74.07,73.74,74.02,53673.0,61.8499,62.093,61.8164,62.0511,53673.0
2018-02-27 12:40:00,74.02,74.1,73.97,74.1,34537.0,62.0511,62.1182,62.0092,62.1182,34537.0
2018-02-27 12:50:00,74.08,74.27,74.08,74.25,41939.0,62.1014,62.2607,62.1014,62.2439,41939.0
2018-02-27 13:00:00,74.25,74.31,74.16,74.31,17064.0,62.2439,62.2942,62.1685,62.2942,17064.0
2018-02-27 13:10:00,74.31,74.31,74.1,74.19,16965.0,62.2942,62.2942,62.1182,62.1936,16965.0
2018-02-27 13:20:00,74.19,74.27,74.14,74.19,20882.0,62.1936,62.2607,62.1517,62.1936,20882.0
2018-02-27 13:30:00,74.18,74.18,74.0,74.01,44896.0,62.1852,62.1852,62.0343,62.0427,44896.0
2018-02-27 13:40:00,74.01,74.09,73.8,73.85,46340.0,62.0427,62.1098,61.8667,61.9086,46340.0
2018-02-27 13:50:00,73.82,73.93,73.78,73.88,33165.0,61.8834,61.9756,61.8499,61.9337,33165.0
2018-02-27 14:00:00,73.9,73.94,73.77,73.86,70124.0,61.9505,61.984,61.8415,61.917,70124.0
2018-02-27 14:10:00,73.87,73.88,73.73,73.79,59453.0,61.9254,61.9337,61.808,61.8583,59453.0
2018-02-27 14:20:00,73.79,73.81,73.71,73.77,70244.0,61.8583,61.8751,61.7912,61.8415,70244.0
2018-02-27 14:30:00,73.74,73.98,73.71,73.92,76941.0,61.8164,62.0176,61.7912,61.9673,76941.0
2018-02-27 14:40:00,73.93,73.93,73.7,73.74,68891.0,61.9756,61.9756,61.7828,61.8164,68891.0
2018-02-27 14:50:00,73.74,73.92,73.74,73.87,80444.0,61.8164,61.9673,61.8164,61.9254,80444.0
2018-02-27 15:00:00,73.84,73.85,73.62,73.64,93711.0,61.9002,61.9086,61.7158,61.7325,93711.0
2018-02-27 15:10:00,73.62,73.77,73.62,73.69,77694.0,61.7158,61.8415,61.7158,61.7745,77694.0
2018-02-27 15:20:00,73.69,73.77,73.62,73.72,167109.0,61.7745,61.8415,61.7158,61.7996,167109.0
2018-02-27 15:30:00,73.73,73.76,73.53,73.7,136146.0,61.808,61.8331,61.6403,61.7828,136146.0
2018-02-27 15:40:00,73.7,73.7,73.35,73.42,186357.0,61.7828,61.7828,61.4894,61.5481,186357.0
2018-02-27 15:50:00,73.43,73.43,73.09,73.09,256092.0,61.5565,61.5565,61.2715,61.2715,256092.0
2018-02-28 09:30:00,73.41,73.42,72.97,72.98,108002.0,61.5397,61.5481,61.1709,61.1793,108002.0
2018-02-28 09:40:00,72.97,73.06,72.73,72.74,33467.0,61.1709,61.2463,60.9697,60.9781,33467.0
2018-02-28 09:50:00,72.76,72.84,72.69,72.83,43579.0,60.9948,61.0619,60.9362,61.0535,43579.0
2018-02-28 10:00:00,72.83,72.83,72.57,72.57,44030.0,61.0535,61.0535,60.8356,60.8356,44030.0
2018-02-28 10:10:00,72.56,72.81,72.55,72.81,69904.0,60.8272,61.0368,60.8188,61.0368,69904.0
2018-02-28 10:20:00,72.81,72.86,72.62,72.67,35949.0,61.0368,61.0787,60.8775,60.9194,35949.0
2018-02-28 10:30:00,72.67,72.68,72.5,72.51,156449.0,60.9194,60.9278,60.7769,60.7853,156449.0
2018-02-28 10:40:00,72.51,72.54,72.13,72.2,105653.0,60.7853,60.8104,60.4667,60.5254,105653.0
2018-02-28 10:50:00,72.2,72.26,71.82,71.96,121489.0,60.5254,60.5757,60.2068,60.3242,121489.0
2018-02-28 11:00:00,71.97,71.97,71.69,71.69,48255.0,60.3326,60.3326,60.0979,60.0979,48255.0
2018-02-28 11:10:00,71.69,71.93,71.63,71.9,54350.0,60.0979,60.299,60.0476,60.2739,54350.0
2018-02-28 11:20:00,71.88,72.0,71.85,71.95,41071.0,60.2571,60.3577,60.232,60.3158,41071.0
2018-02-28 11:30:00,71.94,71.96,71.67,71.7,62655.0,60.3074,60.3242,60.0811,60.1062,62655.0
2018-02-28 11:40:00,71.7,71.75,71.59,71.68,61875.0,60.1062,60.1482,60.014,60.0895,61875.0
2018-02-28 11:50:00,71.69,71.93,71.68,71.9,36000.0,60.0979,60.299,60.0895,60.2739,36000.0
2018-02-28 12:00:00,71.92,71.98,71.84,71.97,18273.0,60.2907,60.341,60.2236,60.3326,18273.0
2018-02-28 12:10:00,71.99,71.99,71.88,71.88,29087.0,60.3493,60.3493,60.2571,60.2571,29087.0
2018-02-28 12:20:00,71.89,71.9,71.8,71.81,25363.0,60.2655,60.2739,60.1901,60.1984,25363.0
2018-02-28 12:30:00,71.8,71.95,71.76,71.95,25567.0,60.1901,60.3158,60.1565,60.3158,25567.0
2018-02-28 12:40:00,71.94,72.14,71.91,72.13,26713.0,60.3074,60.4751,60.2823,60.4667,26713.0
2018-02-28 12:50:00,72.11,72.16,72.08,72.1,27821.0,60.4499,60.4919,60.4248,60.4416,27821.0
2018-02-28 13:00:00,72.09,72.09,71.99,72.02,44125.0,60.4332,60.4332,60.3493,60.3745,44125.0
2018-02-28 13:10:00,72.02,72.03,71.88,71.92,103104.0,60.3745,60.3829,60.2571,60.2907,103104.0
2018-02-28 13:20:00,71.91,71.94,71.81,71.83,44786.0,60.2823,60.3074,60.1984,60.2152,44786.0
2018-02-28 13:30:00,71.83,71.91,71.81,71.86,25131.0,60.2152,60.2823,60.1984,60.2404,25131.0
2018-02-28 13:40:00,71.86,71.93,71.71,71.73,54690.0,60.2404,60.299,60.1146,60.1314,54690.0
2018-02-28 13:50:00,71.72,71.92,71.66,71.9,54872.0,60.123,60.2907,60.0727,60.2739,54872.0
2018-02-28 14:00:00,71.87,72.04,71.87,71.95,79304.0,60.2487,60.3913,60.2487,60.3158,79304.0
2018-02-28 14:10:00,71.95,72.01,71.9,71.95,59687.0,60.3158,60.3661,60.2739,60.3158,59687.0
2018-02-28 14:20:00,71.96,71.96,71.82,71.85,42661.0,60.3242,60.3242,60.2068,60.232,42661.0
2018-02-28 14:30:00,71.85,71.86,71.64,71.66,74159.0,60.232,60.2404,60.0559,60.0727,74159.0
2018-02-28 14:40:00,71.65,71.73,71.52,71.54,50237.0,60.0643,60.1314,59.9553,59.9721,50237.0
2018-02-28 14:50:00,71.52,71.61,71.49,71.54,75965.0,59.9553,60.0308,59.9302,59.9721,75965.0
2018-02-28 15:00:00,71.55,71.6,71.49,71.6,89195.0,59.9805,60.0224,59.9302,60.0224,89195.0
2018-02-28 15:10:00,71.59,71.64,71.47,71.52,100552.0,60.014,60.0559,59.9134,59.9553,100552.0
2018-02-28 15:20:00,71.52,71.54,71.39,71.51,151011.0,59.9553,59.9721,59.8464,59.947,151011.0
2018-02-28 15:30:00,71.51,71.69,71.48,71.69,145220.0,59.947,60.0979,59.9218,60.0979,145220.0
2018-02-28 15:40:00,71.68,71.69,71.41,71.41,362912.0,60.0895,60.0979,59.8631,59.8631,362912.0
2018-02-28 15:50:00,71.42,71.44,71.04,71.04,441580.0,59.8715,59.8883,59.553,59.553,441580.0
2018-03-01 09:30:00,70.96,71.38,70.64,71.33,226059.0,59.4859,59.838,59.2176,59.7961,226059.0
2018-03-01 09:40:00,71.33,71.51,70.69,70.84,223284.0,59.7961,59.947,59.2596,59.3853,223284.0
2018-03-01 09:50:00,70.84,70.91,70.61,70.74,166164.0,59.3853,59.444,59.1925,59.3015,166164.0
2018-03-01 10:00:00,70.8,70.89,70.47,70.53,182893.0,59.3518,59.4272,59.0751,59.1254,182893.0
2018-03-01 10:10:00,70.53,70.74,70.39,70.64,84125.0,59.1254,59.3015,59.0081,59.2176,84125.0
2018-03-01 10:20:00,70.64,70.76,70.38,70.75,93981.0,59.2176,59.3182,58.9997,59.3098,93981.0
2018-03-01 10:30:00,70.75,71.15,70.74,71.13,171288.0,59.3098,59.6452,59.3015,59.6284,171288.0
2018-03-01 10:40:00,71.12,71.15,70.86,70.87,73220.0,59.62,59.6452,59.4021,59.4104,73220.0
2018-03-01 10:50:00,70.86,70.92,70.65,70.69,165836.0,59.4021,59.4524,59.226,59.2596,165836.0
2018-03-01 11:00:00,70.69,71.09,70.64,71.05,89794.0,59.2596,59.5949,59.2176,59.5613,89794.0
2018-03-01 11:10:00,71.07,71.17,70.95,71.14,54463.0,59.5781,59.6619,59.4775,59.6368,54463.0
2018-03-01 11:20:00,71.11,71.11,70.83,70.92,88984.0,59.6116,59.6116,59.3769,59.4524,88984.0
2018-03-01 11:30:00,70.95,71.08,70.87,70.98,45184.0,59.4775,59.5865,59.4104,59.5027,45184.0
2018-03-01 11:40:00,70.99,71.1,70.98,71.04,37046.0,59.511,59.6033,59.5027,59.553,37046.0
2018-03-01 11:50:00,71.05,71.27,71.02,71.11,41319.0,59.5613,59.7458,59.5362,59.6116,41319.0
2018-03-01 12:00:00,71.07,71.09,70.91,70.97,51587.0,59.5781,59.5949,59.444,59.4943,51587.0
2018-03-01 12:10:00,70.97,71.03,70.89,70.93,43079.0,59.4943,59.5446,59.4272,59.4607,43079.0
2018-03-01 12:20:00,70.93,70.96,70.71,70.82,34977.0,59.4607,59.4859,59.2763,59.3685,34977.0
2018-03-01 12:30:00,70.8,70.81,70.63,70.79,29552.0,59.3518,59.3601,59.2093,59.3434,29552.0
2018-03-01 12:40:00,70.79,70.94,70.7,70.9,27264.0,59.3434,59.4691,59.2679,59.4356,27264.0
2018-03-01 12:50:00,70.92,70.92,70.68,70.71,24494.0,59.4524,59.4524,59.2512,59.2763,24494.0
2018-03-01 13:00:00,70.7,70.7,70.19,70.22,45798.0,59.2679,59.2679,58.8404,58.8655,45798.0
2018-03-01 13:10:00,70.21,70.35,70.13,70.25,30213.0,58.8572,58.9745,58.7901,58.8907,30213.0
2018-03-01 13:20:00,70.26,70.42,70.17,70.35,39512.0,58.8991,59.0332,58.8236,58.9745,39512.0
2018-03-01 13:30:00,70.34,70.43,70.15,70.25,106574.0,58.9661,59.0416,58.8069,58.8907,106574.0
2018-03-01 13:40:00,70.24,70.24,69.76,69.89,43867.0,58.8823,58.8823,58.4799,58.5889,43867.0
2018-03-01 13:50:00,69.89,69.94,69.77,69.83,87946.0,58.5889,58.6308,58.4883,58.5386,87946.0
2018-03-01 14:00:00,69.85,69.88,69.58,69.69,143184.0,58.5554,58.5805,58.329,58.4212,143184.0
2018-03-01 14:10:00,69.71,69.76,69.47,69.7,134073.0,58.438,58.4799,58.2368,58.4296,134073.0
2018-03-01 14:20:00,69.69,69.78,69.45,69.64,46837.0,58.4212,58.4967,58.2201,58.3793,46837.0
2018-03-01 14:30:00,69.63,69.72,69.33,69.42,54245.0,58.371,58.4464,58.1195,58.1949,54245.0
2018-03-01 14:40:00,69.44,69.74,69.43,69.46,49147.0,58.2117,58.4632,58.2033,58.2284,49147.0
2018-03-01 14:50:00,69.49,69.63,69.42,69.61,58968.0,58.2536,58.371,58.1949,58.3542,58968.0
2018-03-01 15:00:00,69.58,69.8,69.34,69.76,92010.0,58.329,58.5135,58.1278,58.4799,92010.0
2018-03-01 15:10:00,69.77,70.04,69.62,70.0,71692.0,58.4883,58.7147,58.3626,58.6811,71692.0
2018-03-01 15:20:00,70.02,70.09,69.83,69.91,95400.0,58.6979,58.7566,58.5386,58.6057,95400.0
2018-03-01 15:30:00,69.89,70.0,69.62,69.62,115945.0,58.5889,58.6811,58.3626,58.3626,115945.0
2018-03-01 15:40:00,69.61,69.78,69.44,69.77,188177.0,58.3542,58.4967,58.2117,58.4883,188177.0
2018-03-01 15:50:00,69.77,69.86,69.51,69.58,314945.0,58.4883,58.5638,58.2704,58.329,314945.0
2018-03-02 09:30:00,69.11,69.11,68.54,68.59,83193.0,57.935,57.935,57.4572,57.4991,83193.0
2018-03-02 09:40:00,68.59,69.04,68.44,69.0,90926.0,57.4991,57.8764,57.3734,57.8428,90926.0
2018-03-02 09:50:00,69.0,69.07,68.74,68.98,100713.0,57.8428,57.9015,57.6249,57.8261,100713.0
2018-03-02 10:00:00,68.96,69.11,68.81,68.91,199508.0,57.8093,57.935,57.6835,57.7674,199508.0
2018-03-02 10:10:00,68.9,68.91,68.62,68.64,91134.0,57.759,57.7674,57.5243,57.541,91134.0
2018-03-02 10:20:00,68.67,69.01,68.63,69.01,97234.0,57.5662,57.8512,57.5326,57.8512,97234.0
2018-03-02 10:30:00,69.01,69.09,68.87,68.91,137140.0,57.8512,57.9183,57.7338,57.7674,137140.0
2018-03-02 10:40:00,68.91,69.1,68.91,69.01,101006.0,57.7674,57.9267,57.7674,57.8512,101006.0
2018-03-02 10:50:00,69.02,69.02,68.83,68.84,49785.0,57.8596,57.8596,57.7003,57.7087,49785.0
2018-03-02 11:00:00,68.82,68.91,68.7,68.76,48945.0,57.6919,57.7674,57.5913,57.6416,48945.0
2018-03-02 11:10:00,68.74,68.81,68.59,68.61,82335.0,57.6249,57.6835,57.4991,57.5159,82335.0
2018-03-02 11:20:00,68.61,68.87,68.6,68.8,31252.0,57.5159,57.7338,57.5075,57.6752,31252.0
2018-03-02 11:30:00,68.81,68.87,68.62,68.65,37960.0,57.6835,57.7338,57.5243,57.5494,37960.0
2018-03-02 11:40:00,68.66,68.99,68.66,68.92,48762.0,57.5578,57.8344,57.5578,57.7758,48762.0
2018-03-02 11:50:00,68.9,68.94,68.75,68.85,54748.0,57.759,57.7925,57.6332,57.7171,54748.0
2018-03-02 12:00:00,68.84,68.84,68.59,68.64,101315.0,57.7087,57.7087,57.4991,57.541,101315.0
2018-03-02 12:10:00,68.67,68.67,68.46,68.5,93541.0,57.5662,57.5662,57.3901,57.4237,93541.0
2018-03-02 12:20:00,68.5,68.66,68.5,68.65,155508.0,57.4237,57.5578,57.4237,57.5494,155508.0
2018-03-02 12:30:00,68.65,68.71,68.61,68.66,93914.0,57.5494,57.5997,57.5159,57.5578,93914.0
2018-03-02 12:40:00,68.65,68.98,68.65,68.91,84405.0,57.5494,57.8261,57.5494,57.7674,84405.0
2018-03-02 12:50:00,68.93,69.17,68.92,69.09,182619.0,57.7841,57.9853,57.7758,57.9183,182619.0
2018-03-02 13:00:00,69.07,69.1,68.92,68.93,26535.0,57.9015,57.9267,57.7758,57.7841,26535.0
2018-03-02 13:10:00,68.93,68.95,68.72,68.83,36253.0,57.7841,57.8009,57.6081,57.7003,36253.0
2018-03-02 13:20:00,68.84,68.89,68.81,68.84,38919.0,57.7087,57.7506,57.6835,57.7087,38919.0
2018-03-02 13:30:00,68.84,68.9,68.65,68.74,37838.0,57.7087,57.759,57.5494,57.6249,37838.0
2018-03-02 13:40:00,68.73,68.95,68.71,68.95,33518.0,57.6165,57.8009,57.5997,57.8009,33518.0
2018-03-02 13:50:00,68.94,68.94,68.7,68.75,34873.0,57.7925,57.7925,57.5913,57.6332,34873.0
2018-03-02 14:00:00,68.76,69.01,68.75,68.98,45070.0,57.6416,57.8512,57.6332,57.8261,45070.0
2018-03-02 14:10:00,68.98,69.11,68.98,69.03,41175.0,57.8261,57.935,57.8261,57.868,41175.0
2018-03-02 14:20:00,69.04,69.07,68.97,69.03,74699.0,57.8764,57.9015,57.8177,57.868,74699.0
2018-03-02 14:30:00,69.03,69.12,68.95,69.12,74144.0,57.868,57.9434,57.8009,57.9434,74144.0
2018-03-02 14:40:00,69.12,69.14,69.0,69.09,52989.0,57.9434,57.9602,57.8428,57.9183,52989.0
2018-03-02 14:50:00,69.07,69.13,69.0,69.0,37530.0,57.9015,57.9518,57.8428,57.8428,37530.0
2018-03-02 15:00:00,69.01,69.1,68.98,69.1,155610.0,57.8512,57.9267,57.8261,57.9267,155610.0
2018-03-02 15:10:00,69.1,69.14,69.01,69.1,46626.0,57.9267,57.9602,57.8512,57.9267,46626.0
2018-03-02 15:20:00,69.11,69.18,69.06,69.14,46603.0,57.935,57.9937,57.8931,57.9602,46603.0
2018-03-02 15:30:00,69.13,69.46,69.13,69.44,64876.0,57.9518,58.2284,57.9518,58.2117,64876.0
2018-03-02 15:40:00,69.44,69.57,69.32,69.43,91744.0,58.2117,58.3207,58.1111,58.2033,91744.0
2018-03-02 15:50:00,69.43,69.62,69.36,69.36,245995.0,58.2033,58.3626,58.1446,58.1446,245995.0
2018-03-05 09:30:00,69.14,69.58,68.97,69.56,74839.0,57.9602,58.329,57.8177,58.3123,74839.0
2018-03-05 09:40:00,69.57,69.59,69.19,69.2,43718.0,58.3207,58.3374,58.0021,58.0105,43718.0
2018-03-05 09:50:00,69.21,69.22,69.01,69.03,27165.0,58.0189,58.0272,57.8512,57.868,27165.0
2018-03-05 10:00:00,69.04,69.11,69.0,69.03,31298.0,57.8764,57.935,57.8428,57.868,31298.0
2018-03-05 10:10:00,69.04,69.09,68.99,69.06,73605.0,57.8764,57.9183,57.8344,57.8931,73605.0
2018-03-05 10:20:00,69.06,69.25,69.06,69.2,73492.0,57.8931,58.0524,57.8931,58.0105,73492.0
2018-03-05 10:30:00,69.2,69.46,69.12,69.45,83741.0,58.0105,58.2284,57.9434,58.2201,83741.0
2018-03-05 10:40:00,69.46,69.56,69.4,69.44,40464.0,58.2284,58.3123,58.1781,58.2117,40464.0
2018-03-05 10:50:00,69.44,69.55,69.35,69.55,36608.0,58.2117,58.3039,58.1362,58.3039,36608.0
2018-03-05 11:00:00,69.55,69.87,69.52,69.84,51712.0,58.3039,58.5721,58.2787,58.547,51712.0
2018-03-05 11:10:00,69.81,69.98,69.78,69.94,70886.0,58.5218,58.6644,58.4967,58.6308,70886.0
2018-03-05 11:20:00,69.95,70.2,69.95,70.15,115386.0,58.6392,58.8488,58.6392,58.8069,115386.0
2018-03-05 11:30:00,70.14,70.21,70.03,70.15,55279.0,58.7985,58.8572,58.7063,58.8069,55279.0
2018-03-05 11:40:00,70.17,70.34,70.16,70.18,72809.0,58.8236,58.9661,58.8153,58.832,72809.0
2018-03-05 11:50:00,70.17,70.19,69.92,69.97,45793.0,58.8236,58.8404,58.6141,58.656,45793.0
2018-03-05 12:00:00,69.98,70.19,69.97,70.07,33662.0,58.6644,58.8404,58.656,58.7398,33662.0
2018-03-05 12:10:00,70.09,70.16,70.03,70.09,38331.0,58.7566,58.8153,58.7063,58.7566,38331.0
2018-03-05 12:20:00,70.09,70.1,69.98,70.08,32342.0,58.7566,58.765,58.6644,58.7482,32342.0
2018-03-05 12:30:00,70.07,70.1,69.97,70.04,25855.0,58.7398,58.765,58.656,58.7147,25855.0
2018-03-05 12:40:00,70.05,70.11,69.9,70.09,27905.0,58.723,58.7733,58.5973,58.7566,27905.0
2018-03-05 12:50:00,70.1,70.15,70.06,70.13,25177.0,58.765,58.8069,58.7314,58.7901,25177.0
2018-03-05 13:00:00,70.13,70.2,70.1,70.15,34843.0,58.7901,58.8488,58.765,58.8069,34843.0
2018-03-05 13:10:00,70.17,70.22,70.07,70.1,94413.0,58.8236,58.8655,58.7398,58.765,94413.0
2018-03-05 13:20:00,70.12,70.29,70.09,70.19,40212.0,58.7817,58.9242,58.7566,58.8404,40212.0
2018-03-05 13:30:00,70.18,70.19,70.01,70.1,35300.0,58.832,58.8404,58.6895,58.765,35300.0
2018-03-05 13:40:00,70.1,70.18,69.98,70.04,24569.0,58.765,58.832,58.6644,58.7147,24569.0
2018-03-05 13:50:00,70.03,70.17,70.01,70.17,27264.0,58.7063,58.8236,58.6895,58.8236,27264.0
2018-03-05 14:00:00,70.16,70.27,70.16,70.23,51962.0,58.8153,58.9075,58.8153,58.8739,51962.0
2018-03-05 14:10:00,70.24,70.25,69.99,70.0,43455.0,58.8823,58.8907,58.6727,58.6811,43455.0
2018-03-05 14:20:00,69.99,70.21,69.99,70.14,35955.0,58.6727,58.8572,58.6727,58.7985,35955.0
2018-03-05 14:30:00,70.13,70.26,70.07,70.25,57033.0,58.7901,58.8991,58.7398,58.8907,57033.0
2018-03-05 14:40:00,70.25,70.31,70.22,70.27,57621.0,58.8907,58.941,58.8655,58.9075,57621.0
2018-03-05 14:50:00,70.27,70.36,70.22,70.35,33707.0,58.9075,58.9829,58.8655,58.9745,33707.0
2018-03-05 15:00:00,70.35,70.52,70.35,70.39,55386.0,58.9745,59.117,58.9745,59.0081,55386.0
2018-03-05 15:10:00,70.39,70.42,70.3,70.36,50226.0,59.0081,59.0332,58.9326,58.9829,50226.0
2018-03-05 15:20:00,70.36,70.42,70.21,70.22,90178.0,58.9829,59.0332,58.8572,58.8655,90178.0
2018-03-05 15:30:00,70.23,70.35,70.19,70.3,98396.0,58.8739,58.9745,58.8404,58.9326,98396.0
2018-03-05 15:40:00,70.3,70.46,70.28,70.36,179387.0,58.9326,59.0667,58.9158,58.9829,179387.0
2018-03-05 15:50:00,70.35,70.39,70.13,70.16,511480.0,58.9745,59.0081,58.7901,58.8153,511480.0
2018-03-06 09:30:00,70.61,70.61,70.22,70.55,76183.0,59.1925,59.1925,58.8655,59.1422,76183.0
2018-03-06 09:40:00,70.52,70.59,70.23,70.31,25521.0,59.117,59.1757,58.8739,58.941,25521.0
2018-03-06 09:50:00,70.32,70.38,70.21,70.25,35721.0,58.9494,58.9997,58.8572,58.8907,35721.0
2018-03-06 10:00:00,70.22,70.34,70.04,70.06,103168.0,58.8655,58.9661,58.7147,58.7314,103168.0
2018-03-06 10:10:00,70.07,70.24,70.03,70.24,37557.0,58.7398,58.8823,58.7063,58.8823,37557.0
2018-03-06 10:20:00,70.23,70.29,70.14,70.23,62592.0,58.8739,58.9242,58.7985,58.8739,62592.0
2018-03-06 10:30:00,70.24,70.35,70.19,70.24,31094.0,58.8823,58.9745,58.8404,58.8823,31094.0
2018-03-06 10:40:00,70.23,70.24,69.97,69.98,22508.0,58.8739,58.8823,58.656,58.6644,22508.0
2018-03-06 10:50:00,69.97,70.05,69.81,69.88,32474.0,58.656,58.723,58.5218,58.5805,32474.0
2018-03-06 11:00:00,69.88,70.07,69.85,69.97,33735.0,58.5805,58.7398,58.5554,58.656,33735.0
2018-03-06 11:10:00,69.97,70.0,69.82,69.95,43157.0,58.656,58.6811,58.5302,58.6392,43157.0
2018-03-06 11:20:00,69.95,69.95,69.72,69.8,37668.0,58.6392,58.6392,58.4464,58.5135,37668.0
2018-03-06 11:30:00,69.81,69.88,69.79,69.79,23628.0,58.5218,58.5805,58.5051,58.5051,23628.0
2018-03-06 11:40:00,69.79,69.94,69.76,69.91,30859.0,58.5051,58.6308,58.4799,58.6057,30859.0
2018-03-06 11:50:00,69.92,69.92,69.81,69.91,21935.0,58.6141,58.6141,58.5218,58.6057,21935.0
2018-03-06 12:00:00,69.91,69.91,69.83,69.83,21449.0,58.6057,58.6057,58.5386,58.5386,21449.0
2018-03-06 12:10:00,69.86,69.92,69.85,69.87,27742.0,58.5638,58.6141,58.5554,58.5721,27742.0
2018-03-06 12:20:00,69.87,69.9,69.71,69.75,22287.0,58.5721,58.5973,58.438,58.4715,22287.0
2018-03-06 12:30:00,69.73,69.83,69.72,69.83,31528.0,58.4548,58.5386,58.4464,58.5386,31528.0
2018-03-06 12:40:00,69.83,69.92,69.8,69.91,73361.0,58.5386,58.6141,58.5135,58.6057,73361.0
2018-03-06 12:50:00,69.92,70.16,69.9,70.15,138771.0,58.6141,58.8153,58.5973,58.8069,138771.0
2018-03-06 13:00:00,70.16,70.29,70.16,70.21,48193.0,58.8153,58.9242,58.8153,58.8572,48193.0
2018-03-06 13:10:00,70.24,70.25,70.18,70.2,42957.0,58.8823,58.8907,58.832,58.8488,42957.0
2018-03-06 13:20:00,70.2,70.37,70.16,70.31,90409.0,58.8488,58.9913,58.8153,58.941,90409.0
2018-03-06 13:30:00,70.31,70.34,70.24,70.3,42690.0,58.941,58.9661,58.8823,58.9326,42690.0
2018-03-06 13:40:00,70.31,70.34,70.11,70.15,28457.0,58.941,58.9661,58.7733,58.8069,28457.0
2018-03-06 13:50:00,70.16,70.29,70.15,70.29,71126.0,58.8153,58.9242,58.8069,58.9242,71126.0
2018-03-06 14:00:00,70.26,70.27,70.07,70.17,47669.0,58.8991,58.9075,58.7398,58.8236,47669.0
2018-03-06 14:10:00,70.17,70.21,70.1,70.18,20497.0,58.8236,58.8572,58.765,58.832,20497.0
2018-03-06 14:20:00,70.19,70.24,70.16,70.17,21957.0,58.8404,58.8823,58.8153,58.8236,21957.0
2018-03-06 14:30:00,70.17,70.36,70.17,70.35,21485.0,58.8236,58.9829,58.8236,58.9745,21485.0
2018-03-06 14:40:00,70.35,70.36,70.28,70.35,24616.0,58.9745,58.9829,58.9158,58.9745,24616.0
2018-03-06 14:50:00,70.36,70.36,70.22,70.3,29331.0,58.9829,58.9829,58.8655,58.9326,29331.0
2018-03-06 15:00:00,70.3,70.33,70.21,70.31,37352.0,58.9326,58.9578,58.8572,58.941,37352.0
2018-03-06 15:10:00,70.3,70.31,70.14,70.2,40367.0,58.9326,58.941,58.7985,58.8488,40367.0
2018-03-06 15:20:00,70.2,70.37,70.18,70.33,50606.0,58.8488,58.9913,58.832,58.9578,50606.0
2018-03-06 15:30:00,70.33,70.41,70.33,70.37,63669.0,58.9578,59.0248,58.9578,58.9913,63669.0
2018-03-06 15:40:00,70.38,70.42,70.3,70.35,109361.0,58.9997,59.0332,58.9326,58.9745,109361.0
2018-03-06 15:50:00,70.35,70.48,70.33,70.47,194855.0,58.9745,59.0835,58.9578,59.0751,194855.0
2018-03-07 09:30:00,69.67,70.25,69.57,69.99,134395.0,58.4045,58.8907,58.3207,58.6727,134395.0
2018-03-07 09:40:00,69.99,70.02,69.77,69.83,46572.0,58.6727,58.6979,58.4883,58.5386,46572.0
2018-03-07 09:50:00,69.81,69.85,69.67,69.7,64010.0,58.5218,58.5554,58.4045,58.4296,64010.0
2018-03-07 10:00:00,69.71,69.93,69.7,69.78,24783.0,58.438,58.6224,58.4296,58.4967,24783.0
2018-03-07 10:10:00,69.8,69.87,69.73,69.79,19636.0,58.5135,58.5721,58.4548,58.5051,19636.0
2018-03-07 10:20:00,69.8,70.19,69.79,70.18,29158.0,58.5135,58.8404,58.5051,58.832,29158.0
2018-03-07 10:30:00,70.23,70.5,70.22,70.47,148138.0,58.8739,59.1003,58.8655,59.0751,148138.0
2018-03-07 10:40:00,70.48,70.58,70.41,70.49,76705.0,59.0835,59.1673,59.0248,59.0919,76705.0
2018-03-07 10:50:00,70.5,70.58,70.35,70.37,52511.0,59.1003,59.1673,58.9745,58.9913,52511.0
2018-03-07 11:00:00,70.36,70.37,70.16,70.16,31941.0,58.9829,58.9913,58.8153,58.8153,31941.0
2018-03-07 11:10:00,70.17,70.25,70.05,70.05,49457.0,58.8236,58.8907,58.723,58.723,49457.0
2018-03-07 11:20:00,70.05,70.07,69.94,70.0,85017.0,58.723,58.7398,58.6308,58.6811,85017.0
2018-03-07 11:30:00,70.0,70.15,70.0,70.12,49742.0,58.6811,58.8069,58.6811,58.7817,49742.0
2018-03-07 11:40:00,70.11,70.13,69.93,69.93,32798.0,58.7733,58.7901,58.6224,58.6224,32798.0
2018-03-07 11:50:00,69.93,69.95,69.79,69.79,23249.0,58.6224,58.6392,58.5051,58.5051,23249.0
2018-03-07 12:00:00,69.8,69.83,69.7,69.74,50790.0,58.5135,58.5386,58.4296,58.4632,50790.0
2018-03-07 12:10:00,69.75,69.76,69.64,69.75,37419.0,58.4715,58.4799,58.3793,58.4715,37419.0
2018-03-07 12:20:00,69.74,69.78,69.62,69.7,28516.0,58.4632,58.4967,58.3626,58.4296,28516.0
2018-03-07 12:30:00,69.7,69.75,69.63,69.69,18982.0,58.4296,58.4715,58.371,58.4212,18982.0
2018-03-07 12:40:00,69.68,69.74,69.61,69.66,26941.0,58.4129,58.4632,58.3542,58.3961,26941.0
2018-03-07 12:50:00,69.67,69.68,69.59,69.59,38397.0,58.4045,58.4129,58.3374,58.3374,38397.0
2018-03-07 13:00:00,69.58,69.59,69.32,69.37,50825.0,58.329,58.3374,58.1111,58.153,50825.0
2018-03-07 13:10:00,69.38,69.4,69.27,69.37,38101.0,58.1614,58.1781,58.0692,58.153,38101.0
2018-03-07 13:20:00,69.35,69.55,69.29,69.55,38925.0,58.1362,58.3039,58.0859,58.3039,38925.0
2018-03-07 13:30:00,69.57,69.62,69.42,69.43,38510.0,58.3207,58.3626,58.1949,58.2033,38510.0
2018-03-07 13:40:00,69.45,69.47,69.38,69.42,38197.0,58.2201,58.2368,58.1614,58.1949,38197.0
2018-03-07 13:50:00,69.42,69.48,69.37,69.38,38202.0,58.1949,58.2452,58.153,58.1614,38202.0
2018-03-07 14:00:00,69.4,69.46,69.34,69.38,27779.0,58.1781,58.2284,58.1278,58.1614,27779.0
2018-03-07 14:10:00,69.39,69.55,69.38,69.51,25305.0,58.1698,58.3039,58.1614,58.2704,25305.0
2018-03-07 14:20:00,69.51,69.56,69.47,69.47,25011.0,58.2704,58.3123,58.2368,58.2368,25011.0
2018-03-07 14:30:00,69.46,69.7,69.46,69.67,24857.0,58.2284,58.4296,58.2284,58.4045,24857.0
2018-03-07 14:40:00,69.67,69.74,69.62,69.72,28763.0,58.4045,58.4632,58.3626,58.4464,28763.0
2018-03-07 14:50:00,69.73,69.82,69.62,69.72,38571.0,58.4548,58.5302,58.3626,58.4464,38571.0
2018-03-07 15:00:00,69.72,70.01,69.71,69.96,39449.0,58.4464,58.6895,58.438,58.6476,39449.0
2018-03-07 15:10:00,69.96,69.97,69.86,69.91,43436.0,58.6476,58.656,58.5638,58.6057,43436.0
2018-03-07 15:20:00,69.9,69.93,69.82,69.9,57303.0,58.5973,58.6224,58.5302,58.5973,57303.0
2018-03-07 15:30:00,69.9,69.97,69.89,69.95,78670.0,58.5973,58.656,58.5889,58.6392,78670.0
2018-03-07 15:40:00,69.94,69.98,69.74,69.74,201808.0,58.6308,58.6644,58.4632,58.4632,201808.0
2018-03-07 15:50:00,69.74,69.76,69.52,69.59,515958.0,58.4632,58.4799,58.2787,58.3374,515958.0
2018-03-08 09:30:00,69.95,70.15,69.82,69.9,62422.0,58.6392,58.8069,58.5302,58.5973,62422.0
2018-03-08 09:40:00,69.89,70.21,69.88,70.21,57425.0,58.5889,58.8572,58.5805,58.8572,57425.0
2018-03-08 09:50:00,70.21,70.21,70.01,70.08,32350.0,58.8572,58.8572,58.6895,58.7482,32350.0
2018-03-08 10:00:00,70.08,70.1,69.88,69.92,32589.0,58.7482,58.765,58.5805,58.6141,32589.0
2018-03-08 10:10:00,69.89,69.89,69.64,69.73,61612.0,58.5889,58.5889,58.3793,58.4548,61612.0
2018-03-08 10:20:00,69.76,69.83,69.66,69.66,42731.0,58.4799,58.5386,58.3961,58.3961,42731.0
2018-03-08 10:30:00,69.67,69.7,69.4,69.4,74176.0,58.4045,58.4296,58.1781,58.1781,74176.0
2018-03-08 10:40:00,69.4,69.47,69.29,69.47,96199.0,58.1781,58.2368,58.0859,58.2368,96199.0
2018-03-08 10:50:00,69.47,69.47,69.24,69.25,51836.0,58.2368,58.2368,58.044,58.0524,51836.0
2018-03-08 11:00:00,69.25,69.4,69.22,69.4,86015.0,58.0524,58.1781,58.0272,58.1781,86015.0
2018-03-08 11:10:00,69.4,69.61,69.39,69.48,47627.0,58.1781,58.3542,58.1698,58.2452,47627.0
2018-03-08 11:20:00,69.48,69.53,69.41,69.48,34998.0,58.2452,58.2871,58.1865,58.2452,34998.0
2018-03-08 11:30:00,69.46,69.47,69.34,69.47,36225.0,58.2284,58.2368,58.1278,58.2368,36225.0
2018-03-08 11:40:00,69.46,69.59,69.43,69.59,23818.0,58.2284,58.3374,58.2033,58.3374,23818.0
2018-03-08 11:50:00,69.58,69.67,69.49,69.65,30477.0,58.329,58.4045,58.2536,58.3877,30477.0
2018-03-08 12:00:00,69.66,69.72,69.53,69.53,24853.0,58.3961,58.4464,58.2871,58.2871,24853.0
2018-03-08 12:10:00,69.52,69.52,69.4,69.47,37698.0,58.2787,58.2787,58.1781,58.2368,37698.0
2018-03-08 12:20:00,69.48,69.65,69.46,69.65,36515.0,58.2452,58.3877,58.2284,58.3877,36515.0
2018-03-08 12:30:00,69.65,69.65,69.5,69.6,22993.0,58.3877,58.3877,58.262,58.3458,22993.0
2018-03-08 12:40:00,69.6,69.7,69.57,69.68,18374.0,58.3458,58.4296,58.3207,58.4129,18374.0
2018-03-08 12:50:00,69.68,69.71,69.55,69.69,46460.0,58.4129,58.438,58.3039,58.4212,46460.0
2018-03-08 13:00:00,69.69,69.78,69.65,69.78,17854.0,58.4212,58.4967,58.3877,58.4967,17854.0
2018-03-08 13:10:00,69.76,69.79,69.71,69.74,26354.0,58.4799,58.5051,58.438,58.4632,26354.0
2018-03-08 13:20:00,69.74,69.75,69.65,69.71,13703.0,58.4632,58.4715,58.3877,58.438,13703.0
2018-03-08 13:30:00,69.71,69.75,69.67,69.73,24366.0,58.438,58.4715,58.4045,58.4548,24366.0
2018-03-08 13:40:00,69.71,69.76,69.58,69.65,28295.0,58.438,58.4799,58.329,58.3877,28295.0
2018-03-08 13:50:00,69.65,69.72,69.64,69.67,55858.0,58.3877,58.4464,58.3793,58.4045,55858.0
2018-03-08 14:00:00,69.67,69.72,69.46,69.51,96940.0,58.4045,58.4464,58.2284,58.2704,96940.0
2018-03-08 14:10:00,69.51,69.58,69.5,69.56,59703.0,58.2704,58.329,58.262,58.3123,59703.0
2018-03-08 14:20:00,69.56,69.61,69.48,69.58,73939.0,58.3123,58.3542,58.2452,58.329,73939.0
2018-03-08 14:30:00,69.57,69.64,69.51,69.64,61851.0,58.3207,58.3793,58.2704,58.3793,61851.0
2018-03-08 14:40:00,69.64,69.71,69.59,69.68,55277.0,58.3793,58.438,58.3374,58.4129,55277.0
2018-03-08 14:50:00,69.68,69.77,69.66,69.76,77956.0,58.4129,58.4883,58.3961,58.4799,77956.0
2018-03-08 15:00:00,69.76,70.06,69.76,70.04,44961.0,58.4799,58.7314,58.4799,58.7147,44961.0
2018-03-08 15:10:00,70.04,70.19,70.0,70.17,41638.0,58.7147,58.8404,58.6811,58.8236,41638.0
2018-03-08 15:20:00,70.18,70.22,70.13,70.15,42744.0,58.832,58.8655,58.7901,58.8069,42744.0
2018-03-08 15:30:00,70.15,70.16,70.02,70.04,74036.0,58.8069,58.8153,58.6979,58.7147,74036.0
2018-03-08 15:40:00,70.03,70.04,69.91,69.97,85621.0,58.7063,58.7147,58.6057,58.656,85621.0
2018-03-08 15:50:00,69.97,70.28,69.97,70.2,234808.0,58.656,58.9158,58.656,58.8488,234808.0
2018-03-09 09:30:00,71.4,71.55,70.66,71.07,179240.0,59.8547,59.9805,59.2344,59.5781,179240.0
2018-03-09 09:40:00,71.06,71.3,70.99,71.14,50275.0,59.5697,59.7709,59.511,59.6368,50275.0
2018-03-09 09:50:00,71.17,71.64,71.17,71.64,106348.0,59.6619,60.0559,59.6619,60.0559,106348.0
2018-03-09 10:00:00,71.62,71.78,71.5,71.67,88673.0,60.0392,60.1733,59.9386,60.0811,88673.0
2018-03-09 10:10:00,71.68,71.86,71.54,71.74,57751.0,60.0895,60.2404,59.9721,60.1398,57751.0
2018-03-09 10:20:00,71.74,71.85,71.66,71.83,46497.0,60.1398,60.232,60.0727,60.2152,46497.0
2018-03-09 10:30:00,71.85,71.96,71.68,71.72,74513.0,60.232,60.3242,60.0895,60.123,74513.0
2018-03-09 10:40:00,71.75,71.93,71.74,71.91,48993.0,60.1482,60.299,60.1398,60.2823,48993.0
2018-03-09 10:50:00,71.91,72.02,71.85,71.87,53298.0,60.2823,60.3745,60.232,60.2487,53298.0
2018-03-09 11:00:00,71.88,71.98,71.61,71.66,82344.0,60.2571,60.341,60.0308,60.0727,82344.0
2018-03-09 11:10:00,71.65,71.9,71.6,71.9,54985.0,60.0643,60.2739,60.0224,60.2739,54985.0
2018-03-09 11:20:00,71.89,71.96,71.82,71.9,44259.0,60.2655,60.3242,60.2068,60.2739,44259.0
2018-03-09 11:30:00,71.9,71.95,71.79,71.83,24062.0,60.2739,60.3158,60.1817,60.2152,24062.0
2018-03-09 11:40:00,71.83,71.85,71.7,71.7,28360.0,60.2152,60.232,60.1062,60.1062,28360.0
2018-03-09 11:50:00,71.71,71.76,71.67,71.76,21433.0,60.1146,60.1565,60.0811,60.1565,21433.0
2018-03-09 12:00:00,71.77,71.8,71.72,71.77,26349.0,60.1649,60.1901,60.123,60.1649,26349.0
2018-03-09 12:10:00,71.77,71.86,71.77,71.84,27015.0,60.1649,60.2404,60.1649,60.2236,27015.0
2018-03-09 12:20:00,71.84,71.87,71.7,71.72,34642.0,60.2236,60.2487,60.1062,60.123,34642.0
2018-03-09 12:30:00,71.72,71.89,71.71,71.86,21021.0,60.123,60.2655,60.1146,60.2404,21021.0
2018-03-09 12:40:00,71.85,71.87,71.83,71.85,12260.0,60.232,60.2487,60.2152,60.232,12260.0
2018-03-09 12:50:00,71.86,71.86,71.78,71.82,18208.0,60.2404,60.2404,60.1733,60.2068,18208.0
2018-03-09 13:00:00,71.84,71.95,71.83,71.89,36407.0,60.2236,60.3158,60.2152,60.2655,36407.0
2018-03-09 13:10:00,71.9,71.94,71.85,71.9,21513.0,60.2739,60.3074,60.232,60.2739,21513.0
2018-03-09 13:20:00,71.9,71.98,71.88,71.95,21958.0,60.2739,60.341,60.2571,60.3158,21958.0
2018-03-09 13:30:00,71.96,71.99,71.93,71.99,43200.0,60.3242,60.3493,60.299,60.3493,43200.0
2018-03-09 13:40:00,71.99,72.1,71.92,71.95,72649.0,60.3493,60.4416,60.2907,60.3158,72649.0
2018-03-09 13:50:00,71.95,72.07,71.95,72.07,33585.0,60.3158,60.4164,60.3158,60.4164,33585.0
2018-03-09 14:00:00,72.1,72.14,72.07,72.13,33684.0,60.4416,60.4751,60.4164,60.4667,33684.0
2018-03-09 14:10:00,72.13,72.22,72.13,72.17,37099.0,60.4667,60.5422,60.4667,60.5002,37099.0
2018-03-09 14:20:00,72.17,72.18,72.06,72.15,44244.0,60.5002,60.5086,60.408,60.4835,44244.0
2018-03-09 14:30:00,72.14,72.19,71.99,72.09,61804.0,60.4751,60.517,60.3493,60.4332,61804.0
2018-03-09 14:40:00,72.09,72.18,72.06,72.16,56209.0,60.4332,60.5086,60.408,60.4919,56209.0
2018-03-09 14:50:00,72.16,72.17,72.08,72.11,43032.0,60.4919,60.5002,60.4248,60.4499,43032.0
2018-03-09 15:00:00,72.12,72.16,72.03,72.05,58120.0,60.4583,60.4919,60.3829,60.3996,58120.0
2018-03-09 15:10:00,72.04,72.08,72.01,72.04,44399.0,60.3913,60.4248,60.3661,60.3913,44399.0
2018-03-09 15:20:00,72.03,72.09,72.0,72.07,47594.0,60.3829,60.4332,60.3577,60.4164,47594.0
2018-03-09 15:30:00,72.08,72.18,72.06,72.15,76383.0,60.4248,60.5086,60.408,60.4835,76383.0
2018-03-09 15:40:00,72.16,72.25,72.08,72.09,97006.0,60.4919,60.5673,60.4248,60.4332,97006.0
2018-03-09 15:50:00,72.1,72.31,72.1,72.26,311421.0,60.4416,60.6176,60.4416,60.5757,311421.0
2018-03-12 09:30:00,72.31,72.48,72.0,72.15,80402.0,60.6176,60.7601,60.3577,60.4835,80402.0
2018-03-12 09:40:00,72.14,72.26,72.06,72.24,20091.0,60.4751,60.5757,60.408,60.5589,20091.0
2018-03-12 09:50:00,72.26,72.28,71.98,72.02,20210.0,60.5757,60.5925,60.341,60.3745,20210.0
2018-03-12 10:00:00,72.03,72.11,71.86,71.89,39871.0,60.3829,60.4499,60.2404,60.2655,39871.0
2018-03-12 10:10:00,71.88,71.88,71.73,71.8,39519.0,60.2571,60.2571,60.1314,60.1901,39519.0
2018-03-12 10:20:00,71.81,71.86,71.66,71.74,55736.0,60.1984,60.2404,60.0727,60.1398,55736.0
2018-03-12 10:30:00,71.75,71.75,71.65,71.66,44223.0,60.1482,60.1482,60.0643,60.0727,44223.0
2018-03-12 10:40:00,71.65,71.71,71.58,71.66,62091.0,60.0643,60.1146,60.0056,60.0727,62091.0
2018-03-12 10:50:00,71.65,71.67,71.32,71.38,54171.0,60.0643,60.0811,59.7877,59.838,54171.0
2018-03-12 11:00:00,71.36,71.57,71.36,71.41,29495.0,59.8212,59.9973,59.8212,59.8631,29495.0
2018-03-12 11:10:00,71.38,71.43,71.31,71.42,18483.0,59.838,59.8799,59.7793,59.8715,18483.0
2018-03-12 11:20:00,71.41,71.44,71.31,71.31,18885.0,59.8631,59.8883,59.7793,59.7793,18885.0
2018-03-12 11:30:00,71.33,71.58,71.33,71.54,20552.0,59.7961,60.0056,59.7961,59.9721,20552.0
2018-03-12 11:40:00,71.55,71.6,71.44,71.44,21515.0,59.9805,60.0224,59.8883,59.8883,21515.0
2018-03-12 11:50:00,71.43,71.49,71.32,71.49,15278.0,59.8799,59.9302,59.7877,59.9302,15278.0
2018-03-12 12:00:00,71.5,71.57,71.48,71.54,15741.0,59.9386,59.9973,59.9218,59.9721,15741.0
2018-03-12 12:10:00,71.53,71.68,71.52,71.67,12580.0,59.9637,60.0895,59.9553,60.0811,12580.0
2018-03-12 12:20:00,71.66,71.67,71.55,71.56,29780.0,60.0727,60.0811,59.9805,59.9889,29780.0
2018-03-12 12:30:00,71.55,71.58,71.34,71.39,28817.0,59.9805,60.0056,59.8044,59.8464,28817.0
2018-03-12 12:40:00,71.39,71.5,71.39,71.46,11474.0,59.8464,59.9386,59.8464,59.905,11474.0
2018-03-12 12:50:00,71.43,71.48,71.37,71.42,11329.0,59.8799,59.9218,59.8296,59.8715,11329.0
2018-03-12 13:00:00,71.43,71.5,71.43,71.44,14459.0,59.8799,59.9386,59.8799,59.8883,14459.0
2018-03-12 13:10:00,71.44,71.47,71.41,71.45,14664.0,59.8883,59.9134,59.8631,59.8967,14664.0
2018-03-12 13:20:00,71.44,71.47,71.43,71.44,18584.0,59.8883,59.9134,59.8799,59.8883,18584.0
2018-03-12 13:30:00,71.43,71.44,71.27,71.31,65391.0,59.8799,59.8883,59.7458,59.7793,65391.0
2018-03-12 13:40:00,71.31,71.4,71.27,71.38,37855.0,59.7793,59.8547,59.7458,59.838,37855.0
2018-03-12 13:50:00,71.37,71.38,71.23,71.23,21177.0,59.8296,59.838,59.7122,59.7122,21177.0
2018-03-12 14:00:00,71.23,71.35,71.23,71.28,16424.0,59.7122,59.8128,59.7122,59.7541,16424.0
2018-03-12 14:10:00,71.28,71.29,71.13,71.18,20597.0,59.7541,59.7625,59.6284,59.6703,20597.0
2018-03-12 14:20:00,71.19,71.25,71.16,71.19,15906.0,59.6787,59.729,59.6536,59.6787,15906.0
2018-03-12 14:30:00,71.19,71.22,71.1,71.16,23871.0,59.6787,59.7039,59.6033,59.6536,23871.0
2018-03-12 14:40:00,71.17,71.17,71.03,71.05,32413.0,59.6619,59.6619,59.5446,59.5613,32413.0
2018-03-12 14:50:00,71.05,71.1,71.02,71.05,24252.0,59.5613,59.6033,59.5362,59.5613,24252.0
2018-03-12 15:00:00,71.05,71.19,71.05,71.18,29727.0,59.5613,59.6787,59.5613,59.6703,29727.0
2018-03-12 15:10:00,71.17,71.21,71.11,71.16,31769.0,59.6619,59.6955,59.6116,59.6536,31769.0
2018-03-12 15:20:00,71.17,71.34,71.16,71.33,45169.0,59.6619,59.8044,59.6536,59.7961,45169.0
2018-03-12 15:30:00,71.32,71.51,71.31,71.5,66418.0,59.7877,59.947,59.7793,59.9386,66418.0
2018-03-12 15:40:00,71.5,71.67,71.49,71.67,136149.0,59.9386,60.0811,59.9302,60.0811,136149.0
2018-03-12 15:50:00,71.66,71.66,71.41,71.41,371393.0,60.0727,60.0727,59.8631,59.8631,371393.0
2018-03-13 09:30:00,71.61,71.74,71.35,71.39,68205.0,60.0308,60.1398,59.8128,59.8464,68205.0
2018-03-13 09:40:00,71.4,71.9,71.28,71.9,110639.0,59.8547,60.2739,59.7541,60.2739,110639.0
2018-03-13 09:50:00,71.91,71.92,71.6,71.6,47379.0,60.2823,60.2907,60.0224,60.0224,47379.0
2018-03-13 10:00:00,71.61,71.74,71.59,71.63,48509.0,60.0308,60.1398,60.014,60.0476,48509.0
2018-03-13 10:10:00,71.62,71.88,71.53,71.86,34376.0,60.0392,60.2571,59.9637,60.2404,34376.0
2018-03-13 10:20:00,71.86,71.96,71.79,71.81,35928.0,60.2404,60.3242,60.1817,60.1984,35928.0
2018-03-13 10:30:00,71.84,71.84,71.58,71.66,45802.0,60.2236,60.2236,60.0056,60.0727,45802.0
2018-03-13 10:40:00,71.66,71.76,71.66,71.7,38037.0,60.0727,60.1565,60.0727,60.1062,38037.0
2018-03-13 10:50:00,71.7,71.7,71.48,71.48,40324.0,60.1062,60.1062,59.9218,59.9218,40324.0
2018-03-13 11:00:00,71.47,71.5,71.37,71.41,43283.0,59.9134,59.9386,59.8296,59.8631,43283.0
2018-03-13 11:10:00,71.41,71.43,71.33,71.4,53668.0,59.8631,59.8799,59.7961,59.8547,53668.0
2018-03-13 11:20:00,71.41,71.59,71.41,71.56,50971.0,59.8631,60.014,59.8631,59.9889,50971.0
2018-03-13 11:30:00,71.57,71.64,71.28,71.29,51177.0,59.9973,60.0559,59.7541,59.7625,51177.0
2018-03-13 11:40:00,71.3,71.45,71.3,71.41,37159.0,59.7709,59.8967,59.7709,59.8631,37159.0
2018-03-13 11:50:00,71.42,71.42,71.25,71.28,51066.0,59.8715,59.8715,59.729,59.7541,51066.0
2018-03-13 12:00:00,71.29,71.32,70.91,71.01,68895.0,59.7625,59.7877,59.444,59.5278,68895.0
2018-03-13 12:10:00,71.0,71.14,70.9,71.08,78167.0,59.5194,59.6368,59.4356,59.5865,78167.0
2018-03-13 12:20:00,71.09,71.18,71.08,71.18,26238.0,59.5949,59.6703,59.5865,59.6703,26238.0
2018-03-13 12:30:00,71.18,71.31,71.18,71.27,59516.0,59.6703,59.7793,59.6703,59.7458,59516.0
2018-03-13 12:40:00,71.27,71.41,71.21,71.39,62998.0,59.7458,59.8631,59.6955,59.8464,62998.0
2018-03-13 12:50:00,71.39,71.52,71.39,71.44,41492.0,59.8464,59.9553,59.8464,59.8883,41492.0
2018-03-13 13:00:00,71.45,71.51,71.41,71.47,28670.0,59.8967,59.947,59.8631,59.9134,28670.0
2018-03-13 13:10:00,71.45,71.52,71.43,71.5,26795.0,59.8967,59.9553,59.8799,59.9386,26795.0
2018-03-13 13:20:00,71.5,71.5,71.4,71.45,16264.0,59.9386,59.9386,59.8547,59.8967,16264.0
2018-03-13 13:30:00,71.45,71.5,71.38,71.5,21111.0,59.8967,59.9386,59.838,59.9386,21111.0
2018-03-13 13:40:00,71.49,71.5,71.25,71.28,44442.0,59.9302,59.9386,59.729,59.7541,44442.0
2018-03-13 13:50:00,71.26,71.28,71.19,71.21,28984.0,59.7374,59.7541,59.6787,59.6955,28984.0
2018-03-13 14:00:00,71.22,71.29,71.16,71.16,209273.0,59.7039,59.7625,59.6536,59.6536,209273.0
2018-03-13 14:10:00,71.16,71.21,71.03,71.2,61714.0,59.6536,59.6955,59.5446,59.6871,61714.0
2018-03-13 14:20:00,71.21,71.31,71.2,71.23,165270.0,59.6955,59.7793,59.6871,59.7122,165270.0
2018-03-13 14:30:00,71.24,71.4,71.22,71.29,58341.0,59.7206,59.8547,59.7039,59.7625,58341.0
2018-03-13 14:40:00,71.3,71.31,71.13,71.19,48833.0,59.7709,59.7793,59.6284,59.6787,48833.0
2018-03-13 14:50:00,71.2,71.23,71.08,71.14,91233.0,59.6871,59.7122,59.5865,59.6368,91233.0
2018-03-13 15:00:00,71.13,71.2,70.98,71.1,112583.0,59.6284,59.6871,59.5027,59.6033,112583.0
2018-03-13 15:10:00,71.11,71.17,71.07,71.14,74055.0,59.6116,59.6619,59.5781,59.6368,74055.0
2018-03-13 15:20:00,71.14,71.21,71.08,71.13,99588.0,59.6368,59.6955,59.5865,59.6284,99588.0
2018-03-13 15:30:00,71.12,71.2,71.11,71.13,116088.0,59.62,59.6871,59.6116,59.6284,116088.0
2018-03-13 15:40:00,71.12,71.2,71.05,71.06,197692.0,59.62,59.6871,59.5613,59.5697,197692.0
2018-03-13 15:50:00,71.06,71.29,71.06,71.22,369223.0,59.5697,59.7625,59.5697,59.7039,369223.0
2018-03-14 09:30:00,71.74,71.74,71.18,71.22,39399.0,60.1398,60.1398,59.6703,59.7039,39399.0
2018-03-14 09:40:00,71.24,71.36,71.17,71.17,21165.0,59.7206,59.8212,59.6619,59.6619,21165.0
2018-03-14 09:50:00,71.2,71.27,71.17,71.22,25200.0,59.6871,59.7458,59.6619,59.7039,25200.0
2018-03-14 10:00:00,71.23,71.52,71.23,71.35,41706.0,59.7122,59.9553,59.7122,59.8128,41706.0
2018-03-14 10:10:00,71.35,71.37,71.19,71.28,115268.0,59.8128,59.8296,59.6787,59.7541,115268.0
2018-03-14 10:20:00,71.27,71.48,71.21,71.39,76277.0,59.7458,59.9218,59.6955,59.8464,76277.0
2018-03-14 10:30:00,71.39,71.46,71.17,71.29,73668.0,59.8464,59.905,59.6619,59.7625,73668.0
2018-03-14 10:40:00,71.28,71.46,71.26,71.42,37026.0,59.7541,59.905,59.7374,59.8715,37026.0
2018-03-14 10:50:00,71.41,71.44,71.31,71.4,74976.0,59.8631,59.8883,59.7793,59.8547,74976.0
2018-03-14 11:00:00,71.41,71.49,71.32,71.44,43114.0,59.8631,59.9302,59.7877,59.8883,43114.0
2018-03-14 11:10:00,71.45,71.46,71.25,71.3,34682.0,59.8967,59.905,59.729,59.7709,34682.0
2018-03-14 11:20:00,71.31,71.34,71.17,71.33,40391.0,59.7793,59.8044,59.6619,59.7961,40391.0
2018-03-14 11:30:00,71.3,71.38,70.93,70.97,43057.0,59.7709,59.838,59.4607,59.4943,43057.0
2018-03-14 11:40:00,70.99,71.19,70.97,71.05,40724.0,59.511,59.6787,59.4943,59.5613,40724.0
2018-03-14 11:50:00,71.05,71.26,71.05,71.17,45353.0,59.5613,59.7374,59.5613,59.6619,45353.0
2018-03-14 12:00:00,71.19,71.21,70.89,70.92,41716.0,59.6787,59.6955,59.4272,59.4524,41716.0
2018-03-14 12:10:00,70.92,71.01,70.84,70.97,48274.0,59.4524,59.5278,59.3853,59.4943,48274.0
2018-03-14 12:20:00,70.98,71.11,70.81,70.84,83813.0,59.5027,59.6116,59.3601,59.3853,83813.0
2018-03-14 12:30:00,70.83,70.92,70.83,70.88,65122.0,59.3769,59.4524,59.3769,59.4188,65122.0
2018-03-14 12:40:00,70.88,70.95,70.8,70.84,53523.0,59.4188,59.4775,59.3518,59.3853,53523.0
2018-03-14 12:50:00,70.83,70.87,70.76,70.78,46737.0,59.3769,59.4104,59.3182,59.335,46737.0
2018-03-14 13:00:00,70.78,70.79,70.69,70.76,47912.0,59.335,59.3434,59.2596,59.3182,47912.0
2018-03-14 13:10:00,70.75,70.78,70.72,70.78,51350.0,59.3098,59.335,59.2847,59.335,51350.0
2018-03-14 13:20:00,70.78,70.82,70.67,70.7,42844.0,59.335,59.3685,59.2428,59.2679,42844.0
2018-03-14 13:30:00,70.7,70.84,70.66,70.83,53059.0,59.2679,59.3853,59.2344,59.3769,53059.0
2018-03-14 13:40:00,70.83,70.99,70.81,70.99,56013.0,59.3769,59.511,59.3601,59.511,56013.0
2018-03-14 13:50:00,71.0,71.23,70.99,71.1,93304.0,59.5194,59.7122,59.511,59.6033,93304.0
2018-03-14 14:00:00,71.09,71.19,71.09,71.15,77988.0,59.5949,59.6787,59.5949,59.6452,77988.0
2018-03-14 14:10:00,71.16,71.16,71.08,71.09,83583.0,59.6536,59.6536,59.5865,59.5949,83583.0
2018-03-14 14:20:00,71.09,71.1,70.94,71.0,52294.0,59.5949,59.6033,59.4691,59.5194,52294.0
2018-03-14 14:30:00,70.99,70.99,70.66,70.69,46610.0,59.511,59.511,59.2344,59.2596,46610.0
2018-03-14 14:40:00,70.68,70.73,70.58,70.67,58722.0,59.2512,59.2931,59.1673,59.2428,58722.0
2018-03-14 14:50:00,70.67,70.93,70.64,70.87,68102.0,59.2428,59.4607,59.2176,59.4104,68102.0
2018-03-14 15:00:00,70.88,70.89,70.74,70.76,68653.0,59.4188,59.4272,59.3015,59.3182,68653.0
2018-03-14 15:10:00,70.76,70.85,70.65,70.75,83306.0,59.3182,59.3937,59.226,59.3098,83306.0
2018-03-14 15:20:00,70.75,70.85,70.66,70.72,74731.0,59.3098,59.3937,59.2344,59.2847,74731.0
2018-03-14 15:30:00,70.72,70.81,70.66,70.7,93382.0,59.2847,59.3601,59.2344,59.2679,93382.0
2018-03-14 15:40:00,70.7,70.87,70.67,70.82,168952.0,59.2679,59.4104,59.2428,59.3685,168952.0
2018-03-14 15:50:00,70.82,70.83,70.72,70.75,421604.0,59.3685,59.3769,59.2847,59.3098,421604.0
2018-03-15 09:30:00,70.82,70.89,70.48,70.48,49737.0,59.3685,59.4272,59.0835,59.0835,49737.0
2018-03-15 09:40:00,70.47,70.53,70.36,70.46,108256.0,59.0751,59.1254,58.9829,59.0667,108256.0
2018-03-15 09:50:00,70.47,70.52,70.4,70.43,56169.0,59.0751,59.117,59.0164,59.0416,56169.0
2018-03-15 10:00:00,70.45,70.67,70.41,70.62,45473.0,59.0584,59.2428,59.0248,59.2009,45473.0
2018-03-15 10:10:00,70.63,70.66,70.44,70.45,39279.0,59.2093,59.2344,59.05,59.0584,39279.0
2018-03-15 10:20:00,70.43,70.56,70.33,70.55,52793.0,59.0416,59.1506,58.9578,59.1422,52793.0
2018-03-15 10:30:00,70.54,70.57,70.32,70.33,29943.0,59.1338,59.159,58.9494,58.9578,29943.0
2018-03-15 10:40:00,70.32,70.52,70.3,70.51,54582.0,58.9494,59.117,58.9326,59.1087,54582.0
2018-03-15 10:50:00,70.5,70.68,70.49,70.65,22838.0,59.1003,59.2512,59.0919,59.226,22838.0
2018-03-15 11:00:00,70.66,70.76,70.65,70.71,23923.0,59.2344,59.3182,59.226,59.2763,23923.0
2018-03-15 11:10:00,70.71,70.96,70.71,70.85,30698.0,59.2763,59.4859,59.2763,59.3937,30698.0
2018-03-15 11:20:00,70.86,71.09,70.83,71.06,33007.0,59.4021,59.5949,59.3769,59.5697,33007.0
2018-03-15 11:30:00,71.07,71.12,71.05,71.08,38349.0,59.5781,59.62,59.5613,59.5865,38349.0
2018-03-15 11:40:00,71.09,71.09,70.9,71.04,130983.0,59.5949,59.5949,59.4356,59.553,130983.0
2018-03-15 11:50:00,71.03,71.11,70.91,71.04,33346.0,59.5446,59.6116,59.444,59.553,33346.0
2018-03-15 12:00:00,71.05,71.18,71.04,71.18,27462.0,59.5613,59.6703,59.553,59.6703,27462.0
2018-03-15 12:10:00,71.18,71.21,71.02,71.12,29523.0,59.6703,59.6955,59.5362,59.62,29523.0
2018-03-15 12:20:00,71.13,71.18,71.03,71.07,28610.0,59.6284,59.6703,59.5446,59.5781,28610.0
2018-03-15 12:30:00,71.07,71.09,70.96,71.03,27401.0,59.5781,59.5949,59.4859,59.5446,27401.0
2018-03-15 12:40:00,71.03,71.08,70.96,70.98,23206.0,59.5446,59.5865,59.4859,59.5027,23206.0
2018-03-15 12:50:00,70.98,71.1,70.87,70.87,26196.0,59.5027,59.6033,59.4104,59.4104,26196.0
2018-03-15 13:00:00,70.89,70.94,70.84,70.94,60805.0,59.4272,59.4691,59.3853,59.4691,60805.0
2018-03-15 13:10:00,70.95,70.95,70.71,70.8,39152.0,59.4775,59.4775,59.2763,59.3518,39152.0
2018-03-15 13:20:00,70.8,70.92,70.78,70.89,69189.0,59.3518,59.4524,59.335,59.4272,69189.0
2018-03-15 13:30:00,70.9,70.93,70.86,70.89,64416.0,59.4356,59.4607,59.4021,59.4272,64416.0
2018-03-15 13:40:00,70.88,71.0,70.8,70.84,60103.0,59.4188,59.5194,59.3518,59.3853,60103.0
2018-03-15 13:50:00,70.84,70.89,70.79,70.82,42745.0,59.3853,59.4272,59.3434,59.3685,42745.0
2018-03-15 14:00:00,70.82,70.97,70.8,70.97,82691.0,59.3685,59.4943,59.3518,59.4943,82691.0
2018-03-15 14:10:00,70.96,71.04,70.91,71.03,36965.0,59.4859,59.553,59.444,59.5446,36965.0
2018-03-15 14:20:00,71.03,71.04,70.89,70.92,43300.0,59.5446,59.553,59.4272,59.4524,43300.0
2018-03-15 14:30:00,70.89,70.94,70.84,70.89,89212.0,59.4272,59.4691,59.3853,59.4272,89212.0
2018-03-15 14:40:00,70.89,70.95,70.82,70.85,58883.0,59.4272,59.4775,59.3685,59.3937,58883.0
2018-03-15 14:50:00,70.84,70.95,70.82,70.94,35024.0,59.3853,59.4775,59.3685,59.4691,35024.0
2018-03-15 15:00:00,70.95,70.95,70.87,70.94,59450.0,59.4775,59.4775,59.4104,59.4691,59450.0
2018-03-15 15:10:00,70.93,71.0,70.89,70.91,90584.0,59.4607,59.5194,59.4272,59.444,90584.0
2018-03-15 15:20:00,70.9,71.02,70.9,71.01,71924.0,59.4356,59.5362,59.4356,59.5278,71924.0
2018-03-15 15:30:00,71.0,71.04,70.95,70.97,79127.0,59.5194,59.553,59.4775,59.4943,79127.0
2018-03-15 15:40:00,70.97,71.02,70.94,71.02,123510.0,59.4943,59.5362,59.4691,59.5362,123510.0
2018-03-15 15:50:00,71.01,71.01,70.93,70.93,272054.0,59.5278,59.5278,59.4607,59.4607,272054.0
2018-03-16 09:30:00,71.07,71.13,70.78,70.89,420440.0,59.5781,59.6284,59.335,59.4272,420440.0
2018-03-16 09:40:00,70.94,71.1,70.9,71.02,53935.0,59.4691,59.6033,59.4356,59.5362,53935.0
2018-03-16 09:50:00,71.02,71.27,70.95,71.13,134544.0,59.5362,59.7458,59.4775,59.6284,134544.0
2018-03-16 10:00:00,71.12,71.24,71.05,71.16,61931.0,59.62,59.7206,59.5613,59.6536,61931.0
2018-03-16 10:10:00,71.17,71.38,71.14,71.36,57490.0,59.6619,59.838,59.6368,59.8212,57490.0
2018-03-16 10:20:00,71.38,71.47,71.38,71.45,75155.0,59.838,59.9134,59.838,59.8967,75155.0
2018-03-16 10:30:00,71.45,71.51,71.41,71.47,69843.0,59.8967,59.947,59.8631,59.9134,69843.0
2018-03-16 10:40:00,71.48,71.61,71.47,71.61,46594.0,59.9218,60.0308,59.9134,60.0308,46594.0
2018-03-16 10:50:00,71.62,71.69,71.57,71.63,53842.0,60.0392,60.0979,59.9973,60.0476,53842.0
2018-03-16 11:00:00,71.64,71.72,71.57,71.58,34981.0,60.0559,60.123,59.9973,60.0056,34981.0
2018-03-16 11:10:00,71.57,71.64,71.56,71.6,63909.0,59.9973,60.0559,59.9889,60.0224,63909.0
2018-03-16 11:20:00,71.58,71.71,71.55,71.7,62287.0,60.0056,60.1146,59.9805,60.1062,62287.0
2018-03-16 11:30:00,71.7,71.83,71.66,71.82,52325.0,60.1062,60.2152,60.0727,60.2068,52325.0
2018-03-16 11:40:00,71.8,71.88,71.72,71.73,78763.0,60.1901,60.2571,60.123,60.1314,78763.0
2018-03-16 11:50:00,71.73,71.82,71.61,71.63,141094.0,60.1314,60.2068,60.0308,60.0476,141094.0
2018-03-16 12:00:00,71.64,71.68,71.54,71.58,86415.0,60.0559,60.0895,59.9721,60.0056,86415.0
2018-03-16 12:10:00,71.58,71.82,71.58,71.78,104663.0,60.0056,60.2068,60.0056,60.1733,104663.0
2018-03-16 12:20:00,71.77,71.8,71.73,71.79,33664.0,60.1649,60.1901,60.1314,60.1817,33664.0
2018-03-16 12:30:00,71.78,71.87,71.77,71.84,114487.0,60.1733,60.2487,60.1649,60.2236,114487.0
2018-03-16 12:40:00,71.85,71.9,71.81,71.88,125207.0,60.232,60.2739,60.1984,60.2571,125207.0
2018-03-16 12:50:00,71.89,71.89,71.84,71.87,34368.0,60.2655,60.2655,60.2236,60.2487,34368.0
2018-03-16 13:00:00,71.87,71.87,71.78,71.84,241298.0,60.2487,60.2487,60.1733,60.2236,241298.0
2018-03-16 13:10:00,71.85,71.93,71.81,71.83,205176.0,60.232,60.299,60.1984,60.2152,205176.0
2018-03-16 13:20:00,71.83,71.87,71.74,71.77,119835.0,60.2152,60.2487,60.1398,60.1649,119835.0
2018-03-16 13:30:00,71.76,71.79,71.71,71.74,136134.0,60.1565,60.1817,60.1146,60.1398,136134.0
2018-03-16 13:40:00,71.75,71.76,71.59,71.63,101587.0,60.1482,60.1565,60.014,60.0476,101587.0
2018-03-16 13:50:00,71.64,71.74,71.63,71.71,96028.0,60.0559,60.1398,60.0476,60.1146,96028.0
2018-03-16 14:00:00,71.71,71.78,71.67,71.78,108532.0,60.1146,60.1733,60.0811,60.1733,108532.0
2018-03-16 14:10:00,71.78,71.85,71.75,71.83,91001.0,60.1733,60.232,60.1482,60.2152,91001.0
2018-03-16 14:20:00,71.83,71.88,71.79,71.86,39442.0,60.2152,60.2571,60.1817,60.2404,39442.0
2018-03-16 14:30:00,71.87,71.98,71.86,71.98,41095.0,60.2487,60.341,60.2404,60.341,41095.0
2018-03-16 14:40:00,71.98,72.05,71.98,72.0,65542.0,60.341,60.3996,60.341,60.3577,65542.0
2018-03-16 14:50:00,72.0,72.05,71.99,72.01,50356.0,60.3577,60.3996,60.3493,60.3661,50356.0
2018-03-16 15:00:00,72.01,72.04,71.95,71.99,77950.0,60.3661,60.3913,60.3158,60.3493,77950.0
2018-03-16 15:10:00,72.0,72.02,71.81,71.84,58912.0,60.3577,60.3745,60.1984,60.2236,58912.0
2018-03-16 15:20:00,71.84,71.96,71.77,71.96,112928.0,60.2236,60.3242,60.1649,60.3242,112928.0
2018-03-16 15:30:00,71.95,72.05,71.92,71.97,90239.0,60.3158,60.3996,60.2907,60.3326,90239.0
2018-03-16 15:40:00,71.98,72.1,71.97,72.05,135744.0,60.341,60.4416,60.3326,60.3996,135744.0
2018-03-16 15:50:00,72.05,72.15,71.9,71.93,693013.0,60.3996,60.4835,60.2739,60.299,693013.0
2018-03-19 09:30:00,71.87,71.87,71.43,71.48,115189.0,60.2487,60.2487,59.8799,59.9218,115189.0
2018-03-19 09:40:00,71.49,71.51,71.01,71.02,65928.0,59.9302,59.947,59.5278,59.5362,65928.0
2018-03-19 09:50:00,71.0,71.19,70.95,71.18,102492.0,59.5194,59.6787,59.4775,59.6703,102492.0
2018-03-19 10:00:00,71.17,71.24,71.04,71.18,44570.0,59.6619,59.7206,59.553,59.6703,44570.0
2018-03-19 10:10:00,71.16,71.16,70.96,70.96,74444.0,59.6536,59.6536,59.4859,59.4859,74444.0
2018-03-19 10:20:00,70.96,71.2,70.91,71.18,72694.0,59.4859,59.6871,59.444,59.6703,72694.0
2018-03-19 10:30:00,71.2,71.27,71.13,71.26,73709.0,59.6871,59.7458,59.6284,59.7374,73709.0
2018-03-19 10:40:00,71.26,71.3,71.1,71.13,45383.0,59.7374,59.7709,59.6033,59.6284,45383.0
2018-03-19 10:50:00,71.14,71.17,71.02,71.17,37614.0,59.6368,59.6619,59.5362,59.6619,37614.0
2018-03-19 11:00:00,71.17,71.3,71.13,71.16,153037.0,59.6619,59.7709,59.6284,59.6536,153037.0
2018-03-19 11:10:00,71.16,71.3,70.99,71.02,197181.0,59.6536,59.7709,59.511,59.5362,197181.0
2018-03-19 11:20:00,71.02,71.07,70.97,71.0,131915.0,59.5362,59.5781,59.4943,59.5194,131915.0
2018-03-19 11:30:00,71.0,71.02,70.83,70.88,53871.0,59.5194,59.5362,59.3769,59.4188,53871.0
2018-03-19 11:40:00,70.87,70.87,70.68,70.73,38503.0,59.4104,59.4104,59.2512,59.2931,38503.0
2018-03-19 11:50:00,70.73,70.73,70.56,70.62,31811.0,59.2931,59.2931,59.1506,59.2009,31811.0
2018-03-19 12:00:00,70.63,70.66,70.56,70.59,50137.0,59.2093,59.2344,59.1506,59.1757,50137.0
2018-03-19 12:10:00,70.59,70.71,70.56,70.69,55513.0,59.1757,59.2763,59.1506,59.2596,55513.0
2018-03-19 12:20:00,70.68,70.81,70.64,70.79,39510.0,59.2512,59.3601,59.2176,59.3434,39510.0
2018-03-19 12:30:00,70.79,70.81,70.68,70.73,32235.0,59.3434,59.3601,59.2512,59.2931,32235.0
2018-03-19 12:40:00,70.71,70.71,70.46,70.48,31687.0,59.2763,59.2763,59.0667,59.0835,31687.0
2018-03-19 12:50:00,70.51,70.56,70.46,70.48,40319.0,59.1087,59.1506,59.0667,59.0835,40319.0
2018-03-19 13:00:00,70.46,70.52,70.2,70.24,58032.0,59.0667,59.117,58.8488,58.8823,58032.0
2018-03-19 13:10:00,70.24,70.48,70.23,70.48,35564.0,58.8823,59.0835,58.8739,59.0835,35564.0
2018-03-19 13:20:00,70.49,70.49,70.22,70.27,61278.0,59.0919,59.0919,58.8655,58.9075,61278.0
2018-03-19 13:30:00,70.26,70.3,70.17,70.29,62082.0,58.8991,58.9326,58.8236,58.9242,62082.0
2018-03-19 13:40:00,70.3,70.44,70.29,70.41,51968.0,58.9326,59.05,58.9242,59.0248,51968.0
2018-03-19 13:50:00,70.4,70.44,70.31,70.37,49725.0,59.0164,59.05,58.941,58.9913,49725.0
2018-03-19 14:00:00,70.37,70.5,70.34,70.34,58122.0,58.9913,59.1003,58.9661,58.9661,58122.0
2018-03-19 14:10:00,70.34,70.38,70.24,70.24,65776.0,58.9661,58.9997,58.8823,58.8823,65776.0
2018-03-19 14:20:00,70.24,70.33,70.12,70.33,47762.0,58.8823,58.9578,58.7817,58.9578,47762.0
2018-03-19 14:30:00,70.32,70.32,70.03,70.09,68380.0,58.9494,58.9494,58.7063,58.7566,68380.0
2018-03-19 14:40:00,70.08,70.18,70.01,70.11,59749.0,58.7482,58.832,58.6895,58.7733,59749.0
2018-03-19 14:50:00,70.09,70.26,70.05,70.19,64827.0,58.7566,58.8991,58.723,58.8404,64827.0
2018-03-19 15:00:00,70.19,70.23,70.08,70.1,66042.0,58.8404,58.8739,58.7482,58.765,66042.0
2018-03-19 15:10:00,70.1,70.4,70.07,70.39,66144.0,58.765,59.0164,58.7398,59.0081,66144.0
2018-03-19 15:20:00,70.39,70.41,70.24,70.29,85877.0,59.0081,59.0248,58.8823,58.9242,85877.0
2018-03-19 15:30:00,70.3,70.51,70.24,70.49,102686.0,58.9326,59.1087,58.8823,59.0919,102686.0
2018-03-19 15:40:00,70.48,70.66,70.44,70.61,198026.0,59.0835,59.2344,59.05,59.1925,198026.0
2018-03-19 15:50:00,70.61,70.85,70.57,70.74,401698.0,59.1925,59.3937,59.159,59.3015,401698.0
2018-03-20 09:30:00,71.1,71.28,70.94,71.17,81398.0,59.6033,59.7541,59.4691,59.6619,81398.0
2018-03-20 09:40:00,71.16,71.56,71.16,71.55,49577.0,59.6536,59.9889,59.6536,59.9805,49577.0
2018-03-20 09:50:00,71.57,71.59,71.28,71.31,35570.0,59.9973,60.014,59.7541,59.7793,35570.0
2018-03-20 10:00:00,71.34,71.54,71.34,71.47,37678.0,59.8044,59.9721,59.8044,59.9134,37678.0
2018-03-20 10:10:00,71.45,71.49,71.32,71.47,30897.0,59.8967,59.9302,59.7877,59.9134,30897.0
2018-03-20 10:20:00,71.44,71.56,71.41,71.55,41404.0,59.8883,59.9889,59.8631,59.9805,41404.0
2018-03-20 10:30:00,71.55,71.63,71.29,71.35,29548.0,59.9805,60.0476,59.7625,59.8128,29548.0
2018-03-20 10:40:00,71.36,71.37,71.24,71.31,17427.0,59.8212,59.8296,59.7206,59.7793,17427.0
2018-03-20 10:50:00,71.31,71.38,71.27,71.34,22489.0,59.7793,59.838,59.7458,59.8044,22489.0
2018-03-20 11:00:00,71.35,71.37,71.15,71.19,27449.0,59.8128,59.8296,59.6452,59.6787,27449.0
2018-03-20 11:10:00,71.2,71.25,71.17,71.19,17214.0,59.6871,59.729,59.6619,59.6787,17214.0
2018-03-20 11:20:00,71.19,71.27,71.17,71.27,18952.0,59.6787,59.7458,59.6619,59.7458,18952.0
2018-03-20 11:30:00,71.27,71.29,71.12,71.19,19724.0,59.7458,59.7625,59.62,59.6787,19724.0
2018-03-20 11:40:00,71.18,71.18,70.95,70.96,21804.0,59.6703,59.6703,59.4775,59.4859,21804.0
2018-03-20 11:50:00,70.97,71.08,70.93,71.07,28329.0,59.4943,59.5865,59.4607,59.5781,28329.0
2018-03-20 12:00:00,71.08,71.15,71.03,71.1,20268.0,59.5865,59.6452,59.5446,59.6033,20268.0
2018-03-20 12:10:00,71.1,71.23,71.09,71.1,21665.0,59.6033,59.7122,59.5949,59.6033,21665.0
2018-03-20 12:20:00,71.13,71.17,71.08,71.09,20596.0,59.6284,59.6619,59.5865,59.5949,20596.0
2018-03-20 12:30:00,71.07,71.15,70.96,70.97,51847.0,59.5781,59.6452,59.4859,59.4943,51847.0
2018-03-20 12:40:00,70.98,71.01,70.92,70.98,17306.0,59.5027,59.5278,59.4524,59.5027,17306.0
2018-03-20 12:50:00,70.97,70.98,70.88,70.95,16203.0,59.4943,59.5027,59.4188,59.4775,16203.0
2018-03-20 13:00:00,70.97,70.98,70.9,70.91,16294.0,59.4943,59.5027,59.4356,59.444,16294.0
2018-03-20 13:10:00,70.91,70.92,70.75,70.79,21793.0,59.444,59.4524,59.3098,59.3434,21793.0
2018-03-20 13:20:00,70.78,70.8,70.75,70.77,14860.0,59.335,59.3518,59.3098,59.3266,14860.0
2018-03-20 13:30:00,70.78,70.83,70.69,70.7,35049.0,59.335,59.3769,59.2596,59.2679,35049.0
2018-03-20 13:40:00,70.72,70.74,70.63,70.72,14931.0,59.2847,59.3015,59.2093,59.2847,14931.0
2018-03-20 13:50:00,70.71,70.79,70.66,70.66,36003.0,59.2763,59.3434,59.2344,59.2344,36003.0
2018-03-20 14:00:00,70.66,70.74,70.63,70.67,21989.0,59.2344,59.3015,59.2093,59.2428,21989.0
2018-03-20 14:10:00,70.67,70.71,70.62,70.71,25863.0,59.2428,59.2763,59.2009,59.2763,25863.0
2018-03-20 14:20:00,70.69,70.69,70.56,70.61,67715.0,59.2596,59.2596,59.1506,59.1925,67715.0
2018-03-20 14:30:00,70.62,70.68,70.56,70.58,46846.0,59.2009,59.2512,59.1506,59.1673,46846.0
2018-03-20 14:40:00,70.58,70.71,70.55,70.66,56352.0,59.1673,59.2763,59.1422,59.2344,56352.0
2018-03-20 14:50:00,70.67,70.69,70.54,70.59,51077.0,59.2428,59.2596,59.1338,59.1757,51077.0
2018-03-20 15:00:00,70.59,70.75,70.59,70.74,25080.0,59.1757,59.3098,59.1757,59.3015,25080.0
2018-03-20 15:10:00,70.74,70.75,70.57,70.58,39785.0,59.3015,59.3098,59.159,59.1673,39785.0
2018-03-20 15:20:00,70.59,70.6,70.49,70.54,44153.0,59.1757,59.1841,59.0919,59.1338,44153.0
2018-03-20 15:30:00,70.53,70.71,70.53,70.62,98806.0,59.1254,59.2763,59.1254,59.2009,98806.0
2018-03-20 15:40:00,70.61,70.62,70.52,70.57,88904.0,59.1925,59.2009,59.117,59.159,88904.0
2018-03-20 15:50:00,70.57,70.6,70.53,70.56,153334.0,59.159,59.1841,59.1254,59.1506,153334.0
2018-03-21 09:30:00,70.7,70.7,70.41,70.57,50518.0,59.2679,59.2679,59.0248,59.159,50518.0
2018-03-21 09:40:00,70.58,70.99,70.58,70.85,22077.0,59.1673,59.511,59.1673,59.3937,22077.0
2018-03-21 09:50:00,70.87,71.01,70.86,70.89,23659.0,59.4104,59.5278,59.4021,59.4272,23659.0
2018-03-21 10:00:00,70.88,70.93,70.75,70.84,31744.0,59.4188,59.4607,59.3098,59.3853,31744.0
2018-03-21 10:10:00,70.83,70.84,70.7,70.8,25228.0,59.3769,59.3853,59.2679,59.3518,25228.0
2018-03-21 10:20:00,70.8,70.8,70.66,70.67,16998.0,59.3518,59.3518,59.2344,59.2428,16998.0
2018-03-21 10:30:00,70.69,70.87,70.67,70.86,17696.0,59.2596,59.4104,59.2428,59.4021,17696.0
2018-03-21 10:40:00,70.88,70.94,70.85,70.89,15091.0,59.4188,59.4691,59.3937,59.4272,15091.0
2018-03-21 10:50:00,70.89,70.91,70.79,70.79,15790.0,59.4272,59.444,59.3434,59.3434,15790.0
2018-03-21 11:00:00,70.8,70.8,70.72,70.76,13061.0,59.3518,59.3518,59.2847,59.3182,13061.0
2018-03-21 11:10:00,70.77,70.77,70.72,70.73,24932.0,59.3266,59.3266,59.2847,59.2931,24932.0
2018-03-21 11:20:00,70.73,70.75,70.69,70.73,51670.0,59.2931,59.3098,59.2596,59.2931,51670.0
2018-03-21 11:30:00,70.73,70.92,70.73,70.87,32282.0,59.2931,59.4524,59.2931,59.4104,32282.0
2018-03-21 11:40:00,70.86,70.96,70.84,70.93,61204.0,59.4021,59.4859,59.3853,59.4607,61204.0
2018-03-21 11:50:00,70.95,71.16,70.93,71.13,25282.0,59.4775,59.6536,59.4607,59.6284,25282.0
2018-03-21 12:00:00,71.12,71.23,71.08,71.23,14047.0,59.62,59.7122,59.5865,59.7122,14047.0
2018-03-21 12:10:00,71.23,71.31,71.17,71.3,30669.0,59.7122,59.7793,59.6619,59.7709,30669.0
2018-03-21 12:20:00,71.31,71.36,71.29,71.33,23955.0,59.7793,59.8212,59.7625,59.7961,23955.0
2018-03-21 12:30:00,71.33,71.36,71.3,71.36,20233.0,59.7961,59.8212,59.7709,59.8212,20233.0
2018-03-21 12:40:00,71.36,71.4,71.36,71.37,12018.0,59.8212,59.8547,59.8212,59.8296,12018.0
2018-03-21 12:50:00,71.36,71.43,71.34,71.43,16768.0,59.8212,59.8799,59.8044,59.8799,16768.0
2018-03-21 13:00:00,71.42,71.43,71.29,71.3,18107.0,59.8715,59.8799,59.7625,59.7709,18107.0
2018-03-21 13:10:00,71.29,71.3,71.21,71.21,11272.0,59.7625,59.7709,59.6955,59.6955,11272.0
2018-03-21 13:20:00,71.2,71.28,71.2,71.25,12514.0,59.6871,59.7541,59.6871,59.729,12514.0
2018-03-21 13:30:00,71.25,71.3,71.16,71.18,18416.0,59.729,59.7709,59.6536,59.6703,18416.0
2018-03-21 13:40:00,71.21,71.22,71.14,71.21,13187.0,59.6955,59.7039,59.6368,59.6955,13187.0
2018-03-21 13:50:00,71.19,71.35,71.19,71.3,23424.0,59.6787,59.8128,59.6787,59.7709,23424.0
2018-03-21 14:00:00,71.31,71.62,71.19,71.57,62975.0,59.7793,60.0392,59.6787,59.9973,62975.0
2018-03-21 14:10:00,71.57,71.83,71.51,71.68,73564.0,59.9973,60.2152,59.947,60.0895,73564.0
2018-03-21 14:20:00,71.69,71.71,71.38,71.51,29617.0,60.0979,60.1146,59.838,59.947,29617.0
2018-03-21 14:30:00,71.52,71.57,71.29,71.31,37184.0,59.9553,59.9973,59.7625,59.7793,37184.0
2018-03-21 14:40:00,71.31,71.44,71.18,71.21,61524.0,59.7793,59.8883,59.6703,59.6955,61524.0
2018-03-21 14:50:00,71.2,71.34,71.08,71.31,72684.0,59.6871,59.8044,59.5865,59.7793,72684.0
2018-03-21 15:00:00,71.3,71.49,71.27,71.46,58719.0,59.7709,59.9302,59.7458,59.905,58719.0
2018-03-21 15:10:00,71.45,71.66,71.37,71.5,54492.0,59.8967,60.0727,59.8296,59.9386,54492.0
2018-03-21 15:20:00,71.49,71.57,71.36,71.38,41506.0,59.9302,59.9973,59.8212,59.838,41506.0
2018-03-21 15:30:00,71.38,71.48,71.33,71.43,48339.0,59.838,59.9218,59.7961,59.8799,48339.0
2018-03-21 15:40:00,71.42,71.42,71.26,71.36,82151.0,59.8715,59.8715,59.7374,59.8212,82151.0
2018-03-21 15:50:00,71.35,71.35,71.13,71.14,280960.0,59.8128,59.8128,59.6284,59.6368,280960.0
2018-03-22 09:30:00,70.28,70.29,70.01,70.07,74169.0,58.9158,58.9242,58.6895,58.7398,74169.0
2018-03-22 09:40:00,70.08,70.19,69.99,70.09,63945.0,58.7482,58.8404,58.6727,58.7566,63945.0
2018-03-22 09:50:00,70.1,70.15,69.98,69.99,80226.0,58.765,58.8069,58.6644,58.6727,80226.0
2018-03-22 10:00:00,69.99,70.11,69.92,70.04,56065.0,58.6727,58.7733,58.6141,58.7147,56065.0
2018-03-22 10:10:00,70.05,70.33,70.02,70.24,23494.0,58.723,58.9578,58.6979,58.8823,23494.0
2018-03-22 10:20:00,70.22,70.23,69.96,69.96,41717.0,58.8655,58.8739,58.6476,58.6476,41717.0
2018-03-22 10:30:00,69.96,70.06,69.91,70.01,71632.0,58.6476,58.7314,58.6057,58.6895,71632.0
2018-03-22 10:40:00,70.03,70.03,69.68,69.74,59837.0,58.7063,58.7063,58.4129,58.4632,59837.0
2018-03-22 10:50:00,69.75,69.82,69.66,69.81,168977.0,58.4715,58.5302,58.3961,58.5218,168977.0
2018-03-22 11:00:00,69.83,70.03,69.83,69.92,58031.0,58.5386,58.7063,58.5386,58.6141,58031.0
2018-03-22 11:10:00,69.93,70.01,69.87,70.0,68672.0,58.6224,58.6895,58.5721,58.6811,68672.0
2018-03-22 11:20:00,70.0,70.0,69.86,69.97,97101.0,58.6811,58.6811,58.5638,58.656,97101.0
2018-03-22 11:30:00,69.97,70.04,69.71,69.8,100665.0,58.656,58.7147,58.438,58.5135,100665.0
2018-03-22 11:40:00,69.8,69.81,69.54,69.72,52665.0,58.5135,58.5218,58.2955,58.4464,52665.0
2018-03-22 11:50:00,69.72,69.87,69.65,69.65,28239.0,58.4464,58.5721,58.3877,58.3877,28239.0
2018-03-22 12:00:00,69.66,69.91,69.59,69.87,53212.0,58.3961,58.6057,58.3374,58.5721,53212.0
2018-03-22 12:10:00,69.89,70.13,69.8,70.03,51590.0,58.5889,58.7901,58.5135,58.7063,51590.0
2018-03-22 12:20:00,70.04,70.3,70.02,70.3,48217.0,58.7147,58.9326,58.6979,58.9326,48217.0
2018-03-22 12:30:00,70.28,70.34,70.13,70.13,21523.0,58.9158,58.9661,58.7901,58.7901,21523.0
2018-03-22 12:40:00,70.13,70.13,69.97,70.04,27904.0,58.7901,58.7901,58.656,58.7147,27904.0
2018-03-22 12:50:00,70.04,70.1,69.93,69.98,42845.0,58.7147,58.765,58.6224,58.6644,42845.0
2018-03-22 13:00:00,69.96,69.99,69.89,69.96,42148.0,58.6476,58.6727,58.5889,58.6476,42148.0
2018-03-22 13:10:00,69.95,70.04,69.88,69.98,24085.0,58.6392,58.7147,58.5805,58.6644,24085.0
2018-03-22 13:20:00,69.96,70.27,69.93,70.26,15427.0,58.6476,58.9075,58.6224,58.8991,15427.0
2018-03-22 13:30:00,70.26,70.32,70.18,70.19,15516.0,58.8991,58.9494,58.832,58.8404,15516.0
2018-03-22 13:40:00,70.17,70.26,70.12,70.16,20450.0,58.8236,58.8991,58.7817,58.8153,20450.0
2018-03-22 13:50:00,70.15,70.18,70.11,70.17,15667.0,58.8069,58.832,58.7733,58.8236,15667.0
2018-03-22 14:00:00,70.15,70.17,69.97,69.99,31542.0,58.8069,58.8236,58.656,58.6727,31542.0
2018-03-22 14:10:00,69.96,70.09,69.95,70.01,35718.0,58.6476,58.7566,58.6392,58.6895,35718.0
2018-03-22 14:20:00,70.01,70.05,69.73,69.73,36430.0,58.6895,58.723,58.4548,58.4548,36430.0
2018-03-22 14:30:00,69.72,69.8,69.64,69.79,29409.0,58.4464,58.5135,58.3793,58.5051,29409.0
2018-03-22 14:40:00,69.79,69.9,69.73,69.81,25184.0,58.5051,58.5973,58.4548,58.5218,25184.0
2018-03-22 14:50:00,69.81,69.83,69.52,69.58,26516.0,58.5218,58.5386,58.2787,58.329,26516.0
2018-03-22 15:00:00,69.6,69.69,69.51,69.56,37495.0,58.3458,58.4212,58.2704,58.3123,37495.0
2018-03-22 15:10:00,69.54,69.57,69.25,69.32,66270.0,58.2955,58.3207,58.0524,58.1111,66270.0
2018-03-22 15:20:00,69.31,69.57,69.24,69.24,54616.0,58.1027,58.3207,58.044,58.044,54616.0
2018-03-22 15:30:00,69.23,69.26,69.11,69.13,84935.0,58.0356,58.0608,57.935,57.9518,84935.0
2018-03-22 15:40:00,69.12,69.12,68.71,68.89,149772.0,57.9434,57.9434,57.5997,57.7506,149772.0
2018-03-22 15:50:00,68.89,69.03,68.72,68.79,426800.0,57.7506,57.868,57.6081,57.6668,426800.0
2018-03-23 09:30:00,69.01,69.32,68.93,68.99,43613.0,57.8512,58.1111,57.7841,57.8344,43613.0
2018-03-23 09:40:00,68.94,69.0,68.61,68.61,15195.0,57.7925,57.8428,57.5159,57.5159,15195.0
2018-03-23 09:50:00,68.63,68.86,68.62,68.63,20829.0,57.5326,57.7255,57.5243,57.5326,20829.0
2018-03-23 10:00:00,68.63,68.78,68.59,68.66,25497.0,57.5326,57.6584,57.4991,57.5578,25497.0
2018-03-23 10:10:00,68.63,68.74,68.58,68.59,20423.0,57.5326,57.6249,57.4907,57.4991,20423.0
2018-03-23 10:20:00,68.59,68.84,68.5,68.76,25419.0,57.4991,57.7087,57.4237,57.6416,25419.0
2018-03-23 10:30:00,68.8,68.94,68.69,68.71,23651.0,57.6752,57.7925,57.5829,57.5997,23651.0
2018-03-23 10:40:00,68.71,68.83,68.63,68.65,24586.0,57.5997,57.7003,57.5326,57.5494,24586.0
2018-03-23 10:50:00,68.65,68.81,68.61,68.8,20753.0,57.5494,57.6835,57.5159,57.6752,20753.0
2018-03-23 11:00:00,68.81,68.9,68.74,68.76,22758.0,57.6835,57.759,57.6249,57.6416,22758.0
2018-03-23 11:10:00,68.76,68.81,68.69,68.75,37226.0,57.6416,57.6835,57.5829,57.6332,37226.0
2018-03-23 11:20:00,68.77,68.8,68.69,68.73,22923.0,57.65,57.6752,57.5829,57.6165,22923.0
2018-03-23 11:30:00,68.73,68.74,68.52,68.56,45938.0,57.6165,57.6249,57.4404,57.474,45938.0
2018-03-23 11:40:00,68.52,68.58,68.37,68.38,41384.0,57.4404,57.4907,57.3147,57.3231,41384.0
2018-03-23 11:50:00,68.37,68.38,68.15,68.18,41719.0,57.3147,57.3231,57.1303,57.1554,41719.0
2018-03-23 12:00:00,68.18,68.41,68.18,68.4,31952.0,57.1554,57.3482,57.1554,57.3398,31952.0
2018-03-23 12:10:00,68.38,68.4,68.2,68.21,32879.0,57.3231,57.3398,57.1722,57.1806,32879.0
2018-03-23 12:20:00,68.23,68.46,68.2,68.42,65740.0,57.1973,57.3901,57.1722,57.3566,65740.0
2018-03-23 12:30:00,68.42,68.43,68.26,68.28,49059.0,57.3566,57.365,57.2225,57.2392,49059.0
2018-03-23 12:40:00,68.29,68.31,68.15,68.16,25599.0,57.2476,57.2644,57.1303,57.1386,25599.0
2018-03-23 12:50:00,68.17,68.23,68.08,68.14,14063.0,57.147,57.1973,57.0716,57.1219,14063.0
2018-03-23 13:00:00,68.11,68.35,68.1,68.35,28305.0,57.0967,57.2979,57.0883,57.2979,28305.0
2018-03-23 13:10:00,68.36,68.42,68.3,68.33,16746.0,57.3063,57.3566,57.256,57.2812,16746.0
2018-03-23 13:20:00,68.35,68.5,68.31,68.47,25512.0,57.2979,57.4237,57.2644,57.3985,25512.0
2018-03-23 13:30:00,68.48,68.63,68.47,68.57,45936.0,57.4069,57.5326,57.3985,57.4824,45936.0
2018-03-23 13:40:00,68.57,68.72,68.54,68.72,35044.0,57.4824,57.6081,57.4572,57.6081,35044.0
2018-03-23 13:50:00,68.72,68.88,68.7,68.79,32664.0,57.6081,57.7422,57.5913,57.6668,32664.0
2018-03-23 14:00:00,68.81,68.92,68.68,68.7,30298.0,57.6835,57.7758,57.5746,57.5913,30298.0
2018-03-23 14:10:00,68.69,68.69,68.46,68.54,45152.0,57.5829,57.5829,57.3901,57.4572,45152.0
2018-03-23 14:20:00,68.54,68.58,68.45,68.57,47958.0,57.4572,57.4907,57.3818,57.4824,47958.0
2018-03-23 14:30:00,68.56,68.62,68.51,68.6,37911.0,57.474,57.5243,57.4321,57.5075,37911.0
2018-03-23 14:40:00,68.6,68.67,68.28,68.33,39536.0,57.5075,57.5662,57.2392,57.2812,39536.0
2018-03-23 14:50:00,68.31,68.32,67.92,67.95,110210.0,57.2644,57.2728,56.9375,56.9626,110210.0
2018-03-23 15:00:00,67.95,68.04,67.71,67.73,79555.0,56.9626,57.0381,56.7614,56.7782,79555.0
2018-03-23 15:10:00,67.73,68.09,67.68,68.0,89901.0,56.7782,57.08,56.7363,57.0045,89901.0
2018-03-23 15:20:00,67.99,68.02,67.73,67.95,97964.0,56.9961,57.0213,56.7782,56.9626,97964.0
2018-03-23 15:30:00,67.94,67.94,67.54,67.69,116020.0,56.9542,56.9542,56.6189,56.7446,116020.0
2018-03-23 15:40:00,67.67,67.77,67.42,67.48,165031.0,56.7279,56.8117,56.5183,56.5686,165031.0
2018-03-23 15:50:00,67.49,67.49,67.23,67.37,325799.0,56.577,56.577,56.359,56.4764,325799.0
2018-03-26 09:30:00,68.44,68.7,68.24,68.59,136121.0,57.3734,57.5913,57.2057,57.4991,136121.0
2018-03-26 09:40:00,68.61,68.92,68.61,68.73,107526.0,57.5159,57.7758,57.5159,57.6165,107526.0
2018-03-26 09:50:00,68.72,68.78,68.61,68.71,41606.0,57.6081,57.6584,57.5159,57.5997,41606.0
2018-03-26 10:00:00,68.74,68.77,68.55,68.56,41507.0,57.6249,57.65,57.4656,57.474,41507.0
2018-03-26 10:10:00,68.55,68.59,68.39,68.59,51514.0,57.4656,57.4991,57.3315,57.4991,51514.0
2018-03-26 10:20:00,68.59,68.65,68.5,68.51,111232.0,57.4991,57.5494,57.4237,57.4321,111232.0
2018-03-26 10:30:00,68.5,68.57,68.32,68.43,49552.0,57.4237,57.4824,57.2728,57.365,49552.0
2018-03-26 10:40:00,68.42,68.43,68.12,68.16,33621.0,57.3566,57.365,57.1051,57.1386,33621.0
2018-03-26 10:50:00,68.14,68.35,68.14,68.29,44387.0,57.1219,57.2979,57.1219,57.2476,44387.0
2018-03-26 11:00:00,68.3,68.36,68.06,68.09,39207.0,57.256,57.3063,57.0548,57.08,39207.0
2018-03-26 11:10:00,68.09,68.17,67.87,67.91,38766.0,57.08,57.147,56.8955,56.9291,38766.0
2018-03-26 11:20:00,67.88,68.22,67.8,68.13,89993.0,56.9039,57.1889,56.8369,57.1135,89993.0
2018-03-26 11:30:00,68.1,68.37,68.06,68.33,29144.0,57.0883,57.3147,57.0548,57.2812,29144.0
2018-03-26 11:40:00,68.31,68.48,68.31,68.38,23910.0,57.2644,57.4069,57.2644,57.3231,23910.0
2018-03-26 11:50:00,68.37,68.58,68.37,68.5,39755.0,57.3147,57.4907,57.3147,57.4237,39755.0
2018-03-26 12:00:00,68.52,68.59,68.41,68.58,39821.0,57.4404,57.4991,57.3482,57.4907,39821.0
2018-03-26 12:10:00,68.56,68.77,68.56,68.75,41634.0,57.474,57.65,57.474,57.6332,41634.0
2018-03-26 12:20:00,68.75,68.92,68.75,68.8,45336.0,57.6332,57.7758,57.6332,57.6752,45336.0
2018-03-26 12:30:00,68.8,68.92,68.75,68.75,51772.0,57.6752,57.7758,57.6332,57.6332,51772.0
2018-03-26 12:40:00,68.75,68.77,68.66,68.66,33055.0,57.6332,57.65,57.5578,57.5578,33055.0
2018-03-26 12:50:00,68.67,68.74,68.65,68.71,30074.0,57.5662,57.6249,57.5494,57.5997,30074.0
2018-03-26 13:00:00,68.69,68.87,68.69,68.83,35447.0,57.5829,57.7338,57.5829,57.7003,35447.0
2018-03-26 13:10:00,68.82,69.0,68.81,68.9,21002.0,57.6919,57.8428,57.6835,57.759,21002.0
2018-03-26 13:20:00,68.86,68.86,68.59,68.64,25206.0,57.7255,57.7255,57.4991,57.541,25206.0
2018-03-26 13:30:00,68.61,68.64,68.45,68.6,21692.0,57.5159,57.541,57.3818,57.5075,21692.0
2018-03-26 13:40:00,68.61,68.72,68.6,68.69,40857.0,57.5159,57.6081,57.5075,57.5829,40857.0
2018-03-26 13:50:00,68.68,68.76,68.62,68.76,45709.0,57.5746,57.6416,57.5243,57.6416,45709.0
2018-03-26 14:00:00,68.78,68.99,68.76,68.93,29195.0,57.6584,57.8344,57.6416,57.7841,29195.0
2018-03-26 14:10:00,68.95,69.11,68.95,69.09,23969.0,57.8009,57.935,57.8009,57.9183,23969.0
2018-03-26 14:20:00,69.1,69.21,69.07,69.17,55536.0,57.9267,58.0189,57.9015,57.9853,55536.0
2018-03-26 14:30:00,69.2,69.27,69.12,69.15,22948.0,58.0105,58.0692,57.9434,57.9686,22948.0
2018-03-26 14:40:00,69.16,69.22,69.08,69.11,22498.0,57.9769,58.0272,57.9099,57.935,22498.0
2018-03-26 14:50:00,69.12,69.41,69.12,69.29,34946.0,57.9434,58.1865,57.9434,58.0859,34946.0
2018-03-26 15:00:00,69.28,69.47,69.25,69.47,35951.0,58.0775,58.2368,58.0524,58.2368,35951.0
2018-03-26 15:10:00,69.47,69.57,69.39,69.54,45439.0,58.2368,58.3207,58.1698,58.2955,45439.0
2018-03-26 15:20:00,69.56,69.59,69.46,69.59,77099.0,58.3123,58.3374,58.2284,58.3374,77099.0
2018-03-26 15:30:00,69.6,69.67,69.43,69.51,93277.0,58.3458,58.4045,58.2033,58.2704,93277.0
2018-03-26 15:40:00,69.51,69.63,69.45,69.59,102621.0,58.2704,58.371,58.2201,58.3374,102621.0
2018-03-26 15:50:00,69.59,69.6,69.43,69.51,305508.0,58.3374,58.3458,58.2033,58.2704,305508.0
2018-03-27 09:30:00,69.64,69.64,69.17,69.47,69918.0,58.3793,58.3793,57.9853,58.2368,69918.0
2018-03-27 09:40:00,69.45,69.47,69.21,69.28,52554.0,58.2201,58.2368,58.0189,58.0775,52554.0
2018-03-27 09:50:00,69.28,69.52,69.28,69.51,17929.0,58.0775,58.2787,58.0775,58.2704,17929.0
2018-03-27 10:00:00,69.52,69.55,69.12,69.27,61057.0,58.2787,58.3039,57.9434,58.0692,61057.0
2018-03-27 10:10:00,69.27,69.27,68.84,68.89,37235.0,58.0692,58.0692,57.7087,57.7506,37235.0
2018-03-27 10:20:00,68.9,69.16,68.89,69.13,20673.0,57.759,57.9769,57.7506,57.9518,20673.0
2018-03-27 10:30:00,69.09,69.09,68.91,69.06,32600.0,57.9183,57.9183,57.7674,57.8931,32600.0
2018-03-27 10:40:00,69.08,69.3,69.03,69.23,20729.0,57.9099,58.0943,57.868,58.0356,20729.0
2018-03-27 10:50:00,69.22,69.28,69.02,69.04,25038.0,58.0272,58.0775,57.8596,57.8764,25038.0
2018-03-27 11:00:00,69.04,69.11,68.93,69.08,22453.0,57.8764,57.935,57.7841,57.9099,22453.0
2018-03-27 11:10:00,69.06,69.24,69.0,69.21,20261.0,57.8931,58.044,57.8428,58.0189,20261.0
2018-03-27 11:20:00,69.2,69.23,69.12,69.22,14626.0,58.0105,58.0356,57.9434,58.0272,14626.0
2018-03-27 11:30:00,69.27,69.5,69.25,69.48,17509.0,58.0692,58.262,58.0524,58.2452,17509.0
2018-03-27 11:40:00,69.49,69.8,69.46,69.76,25091.0,58.2536,58.5135,58.2284,58.4799,25091.0
2018-03-27 11:50:00,69.78,69.8,69.68,69.76,24933.0,58.4967,58.5135,58.4129,58.4799,24933.0
2018-03-27 12:00:00,69.74,69.89,69.67,69.7,38123.0,58.4632,58.5889,58.4045,58.4296,38123.0
2018-03-27 12:10:00,69.75,69.86,69.71,69.82,17709.0,58.4715,58.5638,58.438,58.5302,17709.0
2018-03-27 12:20:00,69.84,69.84,69.7,69.72,11984.0,58.547,58.547,58.4296,58.4464,11984.0
2018-03-27 12:30:00,69.71,69.71,69.53,69.6,17787.0,58.438,58.438,58.2871,58.3458,17787.0
2018-03-27 12:40:00,69.61,69.74,69.56,69.67,16705.0,58.3542,58.4632,58.3123,58.4045,16705.0
2018-03-27 12:50:00,69.67,69.76,69.6,69.68,14456.0,58.4045,58.4799,58.3458,58.4129,14456.0
2018-03-27 13:00:00,69.7,69.78,69.66,69.72,23874.0,58.4296,58.4967,58.3961,58.4464,23874.0
2018-03-27 13:10:00,69.72,69.84,69.66,69.72,16392.0,58.4464,58.547,58.3961,58.4464,16392.0
2018-03-27 13:20:00,69.69,69.72,69.48,69.5,14748.0,58.4212,58.4464,58.2452,58.262,14748.0
2018-03-27 13:30:00,69.5,69.53,69.34,69.37,27153.0,58.262,58.2871,58.1278,58.153,27153.0
2018-03-27 13:40:00,69.36,69.44,69.22,69.23,34386.0,58.1446,58.2117,58.0272,58.0356,34386.0
2018-03-27 13:50:00,69.19,69.23,69.06,69.21,58920.0,58.0021,58.0356,57.8931,58.0189,58920.0
2018-03-27 14:00:00,69.2,69.2,68.92,68.98,74774.0,58.0105,58.0105,57.7758,57.8261,74774.0
2018-03-27 14:10:00,68.97,69.27,68.96,69.25,45277.0,57.8177,58.0692,57.8093,58.0524,45277.0
2018-03-27 14:20:00,69.23,69.24,68.88,68.9,37117.0,58.0356,58.044,57.7422,57.759,37117.0
2018-03-27 14:30:00,68.91,69.14,68.87,69.11,32987.0,57.7674,57.9602,57.7338,57.935,32987.0
2018-03-27 14:40:00,69.12,69.15,68.83,68.83,46605.0,57.9434,57.9686,57.7003,57.7003,46605.0
2018-03-27 14:50:00,68.85,68.93,68.76,68.78,35475.0,57.7171,57.7841,57.6416,57.6584,35475.0
2018-03-27 15:00:00,68.76,68.79,68.2,68.44,59350.0,57.6416,57.6668,57.1722,57.3734,59350.0
2018-03-27 15:10:00,68.44,68.52,68.27,68.33,149774.0,57.3734,57.4404,57.2309,57.2812,149774.0
2018-03-27 15:20:00,68.34,68.34,67.96,68.03,108990.0,57.2895,57.2895,56.971,57.0297,108990.0
2018-03-27 15:30:00,68.03,68.07,67.67,67.94,224822.0,57.0297,57.0632,56.7279,56.9542,224822.0
2018-03-27 15:40:00,67.94,67.94,67.42,67.6,274786.0,56.9542,56.9542,56.5183,56.6692,274786.0
2018-03-27 15:50:00,67.59,67.95,67.57,67.91,326840.0,56.6608,56.9626,56.6441,56.9291,326840.0
2018-03-28 09:30:00,68.15,68.4,67.75,67.75,56899.0,57.1303,57.3398,56.7949,56.7949,56899.0
2018-03-28 09:40:00,67.72,67.99,67.49,67.99,32879.0,56.7698,56.9961,56.577,56.9961,32879.0
2018-03-28 09:50:00,67.99,68.2,67.84,68.15,28417.0,56.9961,57.1722,56.8704,57.1303,28417.0
2018-03-28 10:00:00,68.23,68.38,68.08,68.17,47274.0,57.1973,57.3231,57.0716,57.147,47274.0
2018-03-28 10:10:00,68.19,68.19,67.75,67.84,19715.0,57.1638,57.1638,56.7949,56.8704,19715.0
2018-03-28 10:20:00,67.83,67.89,67.75,67.83,16592.0,56.862,56.9123,56.7949,56.862,16592.0
2018-03-28 10:30:00,67.86,68.05,67.77,67.82,21034.0,56.8872,57.0464,56.8117,56.8536,21034.0
2018-03-28 10:40:00,67.79,67.82,67.35,67.44,24713.0,56.8285,56.8536,56.4596,56.5351,24713.0
2018-03-28 10:50:00,67.44,67.7,67.41,67.7,29301.0,56.5351,56.753,56.5099,56.753,29301.0
2018-03-28 11:00:00,67.67,68.02,67.67,68.0,38645.0,56.7279,57.0213,56.7279,57.0045,38645.0
2018-03-28 11:10:00,68.0,68.03,67.6,67.77,35827.0,57.0045,57.0297,56.6692,56.8117,35827.0
2018-03-28 11:20:00,67.74,67.76,67.46,67.46,59839.0,56.7866,56.8033,56.5518,56.5518,59839.0
2018-03-28 11:30:00,67.46,67.61,67.27,67.46,57622.0,56.5518,56.6776,56.3926,56.5518,57622.0
2018-03-28 11:40:00,67.46,67.67,67.45,67.57,32683.0,56.5518,56.7279,56.5435,56.6441,32683.0
2018-03-28 11:50:00,67.59,67.66,67.42,67.49,35846.0,56.6608,56.7195,56.5183,56.577,35846.0
2018-03-28 12:00:00,67.53,67.64,67.5,67.57,32546.0,56.6105,56.7027,56.5854,56.6441,32546.0
2018-03-28 12:10:00,67.58,68.06,67.58,68.06,26745.0,56.6524,57.0548,56.6524,57.0548,26745.0
2018-03-28 12:20:00,68.05,68.13,67.64,67.67,43118.0,57.0464,57.1135,56.7027,56.7279,43118.0
2018-03-28 12:30:00,67.68,67.7,67.55,67.68,58293.0,56.7363,56.753,56.6273,56.7363,58293.0
2018-03-28 12:40:00,67.7,67.94,67.69,67.77,17964.0,56.753,56.9542,56.7446,56.8117,17964.0
2018-03-28 12:50:00,67.74,67.77,67.54,67.54,15574.0,56.7866,56.8117,56.6189,56.6189,15574.0
2018-03-28 13:00:00,67.54,67.64,67.37,67.58,34505.0,56.6189,56.7027,56.4764,56.6524,34505.0
2018-03-28 13:10:00,67.58,67.61,67.45,67.49,33966.0,56.6524,56.6776,56.5435,56.577,33966.0
2018-03-28 13:20:00,67.51,67.77,67.5,67.65,42193.0,56.5938,56.8117,56.5854,56.7111,42193.0
2018-03-28 13:30:00,67.65,67.66,67.41,67.48,38683.0,56.7111,56.7195,56.5099,56.5686,38683.0
2018-03-28 13:40:00,67.47,67.68,67.42,67.62,50932.0,56.5602,56.7363,56.5183,56.686,50932.0
2018-03-28 13:50:00,67.62,67.64,67.52,67.55,42501.0,56.686,56.7027,56.6021,56.6273,42501.0
2018-03-28 14:00:00,67.59,67.66,67.43,67.44,33709.0,56.6608,56.7195,56.5267,56.5351,33709.0
2018-03-28 14:10:00,67.44,67.71,67.34,67.63,38258.0,56.5351,56.7614,56.4512,56.6943,38258.0
2018-03-28 14:20:00,67.61,67.74,67.53,67.53,40327.0,56.6776,56.7866,56.6105,56.6105,40327.0
2018-03-28 14:30:00,67.53,67.57,67.39,67.57,40148.0,56.6105,56.6441,56.4932,56.6441,40148.0
2018-03-28 14:40:00,67.59,67.68,67.32,67.41,30412.0,56.6608,56.7363,56.4345,56.5099,30412.0
2018-03-28 14:50:00,67.44,67.46,67.29,67.33,27502.0,56.5351,56.5518,56.4093,56.4429,27502.0
2018-03-28 15:00:00,67.3,67.36,66.95,66.97,63963.0,56.4177,56.468,56.1243,56.1411,63963.0
2018-03-28 15:10:00,66.99,67.25,66.98,67.1,110190.0,56.1578,56.3758,56.1495,56.25,110190.0
2018-03-28 15:20:00,67.09,67.4,67.0,67.39,129817.0,56.2417,56.5015,56.1662,56.4932,129817.0
2018-03-28 15:30:00,67.38,67.68,67.29,67.66,79488.0,56.4848,56.7363,56.4093,56.7195,79488.0
2018-03-28 15:40:00,67.64,67.66,67.37,67.48,85386.0,56.7027,56.7195,56.4764,56.5686,85386.0
2018-03-28 15:50:00,67.49,67.52,67.29,67.29,195302.0,56.577,56.6021,56.4093,56.4093,195302.0
2018-03-29 09:30:00,67.64,67.84,67.64,67.72,59243.0,56.7027,56.8704,56.7027,56.7698,59243.0
2018-03-29 09:40:00,67.73,67.81,67.61,67.64,23000.0,56.7782,56.8452,56.6776,56.7027,23000.0
2018-03-29 09:50:00,67.64,67.9,67.62,67.72,26161.0,56.7027,56.9207,56.686,56.7698,26161.0
2018-03-29 10:00:00,67.71,67.74,67.44,67.46,19169.0,56.7614,56.7866,56.5351,56.5518,19169.0
2018-03-29 10:10:00,67.48,67.69,67.48,67.68,16662.0,56.5686,56.7446,56.5686,56.7363,16662.0
2018-03-29 10:20:00,67.69,67.83,67.6,67.73,25792.0,56.7446,56.862,56.6692,56.7782,25792.0
2018-03-29 10:30:00,67.71,67.72,67.56,67.68,18034.0,56.7614,56.7698,56.6357,56.7363,18034.0
2018-03-29 10:40:00,67.7,67.93,67.7,67.87,18634.0,56.753,56.9458,56.753,56.8955,18634.0
2018-03-29 10:50:00,67.86,68.13,67.82,68.13,39313.0,56.8872,57.1135,56.8536,57.1135,39313.0
2018-03-29 11:00:00,68.13,68.39,68.13,68.33,26360.0,57.1135,57.3315,57.1135,57.2812,26360.0
2018-03-29 11:10:00,68.35,68.36,68.15,68.17,25882.0,57.2979,57.3063,57.1303,57.147,25882.0
2018-03-29 11:20:00,68.15,68.19,68.05,68.13,25715.0,57.1303,57.1638,57.0464,57.1135,25715.0
2018-03-29 11:30:00,68.11,68.12,67.96,68.06,29782.0,57.0967,57.1051,56.971,57.0548,29782.0
2018-03-29 11:40:00,68.04,68.35,68.03,68.35,27139.0,57.0381,57.2979,57.0297,57.2979,27139.0
2018-03-29 11:50:00,68.35,68.36,68.23,68.36,24154.0,57.2979,57.3063,57.1973,57.3063,24154.0
2018-03-29 12:00:00,68.38,68.39,68.14,68.14,20190.0,57.3231,57.3315,57.1219,57.1219,20190.0
2018-03-29 12:10:00,68.15,68.2,68.04,68.19,15549.0,57.1303,57.1722,57.0381,57.1638,15549.0
2018-03-29 12:20:00,68.2,68.23,68.14,68.18,27601.0,57.1722,57.1973,57.1219,57.1554,27601.0
2018-03-29 12:30:00,68.19,68.2,68.11,68.13,16361.0,57.1638,57.1722,57.0967,57.1135,16361.0
2018-03-29 12:40:00,68.13,68.14,68.05,68.11,17347.0,57.1135,57.1219,57.0464,57.0967,17347.0
2018-03-29 12:50:00,68.08,68.16,68.05,68.05,42714.0,57.0716,57.1386,57.0464,57.0464,42714.0
2018-03-29 13:00:00,68.05,68.13,67.96,68.0,36210.0,57.0464,57.1135,56.971,57.0045,36210.0
2018-03-29 13:10:00,67.97,68.02,67.95,68.0,36405.0,56.9794,57.0213,56.9626,57.0045,36405.0
2018-03-29 13:20:00,68.0,68.03,67.95,68.01,54140.0,57.0045,57.0297,56.9626,57.0129,54140.0
2018-03-29 13:30:00,68.02,68.27,68.02,68.2,29890.0,57.0213,57.2309,57.0213,57.1722,29890.0
2018-03-29 13:40:00,68.23,68.37,68.19,68.37,11469.0,57.1973,57.3147,57.1638,57.3147,11469.0
2018-03-29 13:50:00,68.38,68.45,68.34,68.35,20307.0,57.3231,57.3818,57.2895,57.2979,20307.0
2018-03-29 14:00:00,68.36,68.45,68.25,68.44,15446.0,57.3063,57.3818,57.2141,57.3734,15446.0
2018-03-29 14:10:00,68.45,68.59,68.44,68.52,17976.0,57.3818,57.4991,57.3734,57.4404,17976.0
2018-03-29 14:20:00,68.55,68.58,68.38,68.46,23852.0,57.4656,57.4907,57.3231,57.3901,23852.0
2018-03-29 14:30:00,68.48,68.52,68.41,68.44,22401.0,57.4069,57.4404,57.3482,57.3734,22401.0
2018-03-29 14:40:00,68.45,68.71,68.43,68.71,14591.0,57.3818,57.5997,57.365,57.5997,14591.0
2018-03-29 14:50:00,68.72,68.76,68.57,68.57,18259.0,57.6081,57.6416,57.4824,57.4824,18259.0
2018-03-29 15:00:00,68.59,68.78,68.48,68.76,34400.0,57.4991,57.6584,57.4069,57.6416,34400.0
2018-03-29 15:10:00,68.76,68.82,68.63,68.63,24629.0,57.6416,57.6919,57.5326,57.5326,24629.0
2018-03-29 15:20:00,68.63,68.65,68.38,68.49,33157.0,57.5326,57.5494,57.3231,57.4153,33157.0
2018-03-29 15:30:00,68.49,68.49,68.24,68.39,50959.0,57.4153,57.4153,57.2057,57.3315,50959.0
2018-03-29 15:40:00,68.39,68.61,68.34,68.61,76096.0,57.3315,57.5159,57.2895,57.5159,76096.0
2018-03-29 15:50:00,68.62,68.64,68.31,68.31,211365.0,57.5243,57.541,57.2644,57.2644,211365.0
2018-04-02 09:30:00,68.05,68.11,67.87,68.07,49257.0,57.0464,57.0967,56.8955,57.0632,49257.0
2018-04-02 09:40:00,68.05,68.08,67.93,68.01,25901.0,57.0464,57.0716,56.9458,57.0129,25901.0
2018-04-02 09:50:00,67.98,68.01,67.85,67.85,23278.0,56.9878,57.0129,56.8788,56.8788,23278.0
2018-04-02 10:00:00,67.84,67.84,67.47,67.51,16919.0,56.8704,56.8704,56.5602,56.5938,16919.0
2018-04-02 10:10:00,67.49,67.54,67.31,67.4,20147.0,56.577,56.6189,56.4261,56.5015,20147.0
2018-04-02 10:20:00,67.41,67.5,67.26,67.28,33850.0,56.5099,56.5854,56.3842,56.4009,33850.0
2018-04-02 10:30:00,67.31,67.31,67.01,67.18,50447.0,56.4261,56.4261,56.1746,56.3171,50447.0
2018-04-02 10:40:00,67.22,67.35,67.11,67.16,11183.0,56.3506,56.4596,56.2584,56.3003,11183.0
2018-04-02 10:50:00,67.14,67.2,67.01,67.02,18638.0,56.2836,56.3339,56.1746,56.183,18638.0
2018-04-02 11:00:00,67.02,67.02,66.79,66.94,49093.0,56.183,56.183,55.9902,56.1159,49093.0
2018-04-02 11:10:00,66.96,66.97,66.74,66.78,37043.0,56.1327,56.1411,55.9483,55.9818,37043.0
2018-04-02 11:20:00,66.76,67.0,66.73,66.92,63207.0,55.965,56.1662,55.9399,56.0992,63207.0
2018-04-02 11:30:00,66.91,66.94,66.28,66.3,52452.0,56.0908,56.1159,55.5626,55.5794,52452.0
2018-04-02 11:40:00,66.32,66.55,66.11,66.51,148894.0,55.5962,55.789,55.4201,55.7555,148894.0
2018-04-02 11:50:00,66.53,66.55,66.34,66.35,92630.0,55.7722,55.789,55.6129,55.6213,92630.0
2018-04-02 12:00:00,66.34,66.37,66.03,66.06,75959.0,55.6129,55.6381,55.3531,55.3782,75959.0
2018-04-02 12:10:00,66.05,66.17,65.92,66.17,56703.0,55.3698,55.4704,55.2609,55.4704,56703.0
2018-04-02 12:20:00,66.16,66.33,66.07,66.28,63189.0,55.462,55.6046,55.3866,55.5626,63189.0
2018-04-02 12:30:00,66.28,66.42,66.22,66.22,30428.0,55.5626,55.68,55.5123,55.5123,30428.0
2018-04-02 12:40:00,66.22,66.41,66.16,66.32,25855.0,55.5123,55.6716,55.462,55.5962,25855.0
2018-04-02 12:50:00,66.35,66.35,66.07,66.17,24273.0,55.6213,55.6213,55.3866,55.4704,24273.0
2018-04-02 13:00:00,66.15,66.22,65.84,65.85,60507.0,55.4537,55.5123,55.1938,55.2022,60507.0
2018-04-02 13:10:00,65.85,65.95,65.64,65.66,86899.0,55.2022,55.286,55.0261,55.0429,86899.0
2018-04-02 13:20:00,65.69,65.7,65.29,65.4,116760.0,55.068,55.0764,54.7327,54.8249,116760.0
2018-04-02 13:30:00,65.42,65.89,65.42,65.61,82864.0,54.8417,55.2357,54.8417,55.001,82864.0
2018-04-02 13:40:00,65.64,65.66,65.28,65.34,51262.0,55.0261,55.0429,54.7243,54.7746,51262.0
2018-04-02 13:50:00,65.35,65.47,65.29,65.32,62457.0,54.783,54.8836,54.7327,54.7579,62457.0
2018-04-02 14:00:00,65.32,65.65,65.14,65.59,128272.0,54.7579,55.0345,54.607,54.9842,128272.0
2018-04-02 14:10:00,65.6,65.79,65.52,65.72,45987.0,54.9926,55.1519,54.9255,55.0932,45987.0
2018-04-02 14:20:00,65.77,65.8,65.46,65.5,102137.0,55.1351,55.1603,54.8752,54.9088,102137.0
2018-04-02 14:30:00,65.5,65.67,65.47,65.54,61655.0,54.9088,55.0513,54.8836,54.9423,61655.0
2018-04-02 14:40:00,65.53,65.71,65.42,65.7,51953.0,54.9339,55.0848,54.8417,55.0764,51953.0
2018-04-02 14:50:00,65.73,66.01,65.64,65.86,60248.0,55.1016,55.3363,55.0261,55.2106,60248.0
2018-04-02 15:00:00,65.88,66.01,65.76,65.85,52995.0,55.2273,55.3363,55.1267,55.2022,52995.0
2018-04-02 15:10:00,65.86,66.16,65.8,66.16,56703.0,55.2106,55.462,55.1603,55.462,56703.0
2018-04-02 15:20:00,66.16,66.18,65.96,66.03,54240.0,55.462,55.4788,55.2944,55.3531,54240.0
2018-04-02 15:30:00,66.03,66.14,65.88,66.03,97744.0,55.3531,55.4453,55.2273,55.3531,97744.0
2018-04-02 15:40:00,66.01,66.16,65.92,66.06,366921.0,55.3363,55.462,55.2609,55.3782,366921.0
2018-04-02 15:50:00,66.07,66.36,66.07,66.28,378406.0,55.3866,55.6297,55.3866,55.5626,378406.0
2018-04-03 09:30:00,66.72,67.01,66.37,67.01,102009.0,55.9315,56.1746,55.6381,56.1746,102009.0
2018-04-03 09:40:00,67.0,67.06,66.77,66.81,51817.0,56.1662,56.2165,55.9734,56.0069,51817.0
2018-04-03 09:50:00,66.8,66.83,66.66,66.81,40371.0,55.9986,56.0237,55.8812,56.0069,40371.0
2018-04-03 10:00:00,66.83,66.94,66.61,66.69,52192.0,56.0237,56.1159,55.8393,55.9063,52192.0
2018-04-03 10:10:00,66.7,66.85,66.57,66.68,49719.0,55.9147,56.0405,55.8057,55.898,49719.0
2018-04-03 10:20:00,66.67,66.75,66.33,66.46,64370.0,55.8896,55.9566,55.6046,55.7135,64370.0
2018-04-03 10:30:00,66.48,66.48,66.32,66.4,72515.0,55.7303,55.7303,55.5962,55.6632,72515.0
2018-04-03 10:40:00,66.4,66.78,66.4,66.68,101002.0,55.6632,55.9818,55.6632,55.898,101002.0
2018-04-03 10:50:00,66.67,66.82,66.61,66.8,255907.0,55.8896,56.0153,55.8393,55.9986,255907.0
2018-04-03 11:00:00,66.82,67.21,66.81,67.12,183007.0,56.0153,56.3423,56.0069,56.2668,183007.0
2018-04-03 11:10:00,67.13,67.22,67.01,67.15,117357.0,56.2752,56.3506,56.1746,56.292,117357.0
2018-04-03 11:20:00,67.15,67.28,67.06,67.22,223173.0,56.292,56.4009,56.2165,56.3506,223173.0
2018-04-03 11:30:00,67.21,67.25,66.98,67.02,117729.0,56.3423,56.3758,56.1495,56.183,117729.0
2018-04-03 11:40:00,67.02,67.22,67.0,67.13,53534.0,56.183,56.3506,56.1662,56.2752,53534.0
2018-04-03 11:50:00,67.11,67.13,66.87,66.88,118377.0,56.2584,56.2752,56.0572,56.0656,118377.0
2018-04-03 12:00:00,66.89,67.25,66.89,67.23,100216.0,56.074,56.3758,56.074,56.359,100216.0
2018-04-03 12:10:00,67.23,67.27,67.07,67.09,74463.0,56.359,56.3926,56.2249,56.2417,74463.0
2018-04-03 12:20:00,67.09,67.1,66.9,66.95,72743.0,56.2417,56.25,56.0824,56.1243,72743.0
2018-04-03 12:30:00,66.95,67.16,66.94,67.09,58209.0,56.1243,56.3003,56.1159,56.2417,58209.0
2018-04-03 12:40:00,67.1,67.19,67.02,67.04,34014.0,56.25,56.3255,56.183,56.1998,34014.0
2018-04-03 12:50:00,67.05,67.12,67.01,67.07,28485.0,56.2081,56.2668,56.1746,56.2249,28485.0
2018-04-03 13:00:00,67.06,67.11,66.98,67.06,40911.0,56.2165,56.2584,56.1495,56.2165,40911.0
2018-04-03 13:10:00,67.08,67.11,66.96,67.04,82131.0,56.2333,56.2584,56.1327,56.1998,82131.0
2018-04-03 13:20:00,67.05,67.23,67.04,67.11,45102.0,56.2081,56.359,56.1998,56.2584,45102.0
2018-04-03 13:30:00,67.13,67.17,67.04,67.05,30475.0,56.2752,56.3087,56.1998,56.2081,30475.0
2018-04-03 13:40:00,67.05,67.15,67.0,67.01,29769.0,56.2081,56.292,56.1662,56.1746,29769.0
2018-04-03 13:50:00,67.0,67.17,67.0,67.07,43384.0,56.1662,56.3087,56.1662,56.2249,43384.0
2018-04-03 14:00:00,67.09,67.14,66.97,67.08,73892.0,56.2417,56.2836,56.1411,56.2333,73892.0
2018-04-03 14:10:00,67.08,67.09,66.96,66.98,90460.0,56.2333,56.2417,56.1327,56.1495,90460.0
2018-04-03 14:20:00,66.99,67.09,66.96,67.02,67677.0,56.1578,56.2417,56.1327,56.183,67677.0
2018-04-03 14:30:00,67.01,67.01,66.77,66.86,94358.0,56.1746,56.1746,55.9734,56.0489,94358.0
2018-04-03 14:40:00,66.85,67.13,66.71,67.08,120954.0,56.0405,56.2752,55.9231,56.2333,120954.0
2018-04-03 14:50:00,67.08,67.24,66.95,67.16,101645.0,56.2333,56.3674,56.1243,56.3003,101645.0
2018-04-03 15:00:00,67.15,67.62,67.11,67.59,127551.0,56.292,56.686,56.2584,56.6608,127551.0
2018-04-03 15:10:00,67.59,67.67,67.33,67.52,70225.0,56.6608,56.7279,56.4429,56.6021,70225.0
2018-04-03 15:20:00,67.52,67.73,67.43,67.73,89231.0,56.6021,56.7782,56.5267,56.7782,89231.0
2018-04-03 15:30:00,67.73,67.74,67.23,67.38,124694.0,56.7782,56.7866,56.359,56.4848,124694.0
2018-04-03 15:40:00,67.39,67.63,67.37,67.53,174052.0,56.4932,56.6943,56.4764,56.6105,174052.0
2018-04-03 15:50:00,67.52,67.89,67.49,67.83,363912.0,56.6021,56.9123,56.577,56.862,363912.0
2018-04-04 09:30:00,66.67,66.97,66.29,66.96,143093.0,55.8896,56.1411,55.571,56.1327,143093.0
2018-04-04 09:40:00,66.97,67.14,66.83,66.93,115770.0,56.1411,56.2836,56.0237,56.1075,115770.0
2018-04-04 09:50:00,66.95,67.22,66.91,67.13,43258.0,56.1243,56.3506,56.0908,56.2752,43258.0
2018-04-04 10:00:00,67.11,67.34,66.98,67.26,84514.0,56.2584,56.4512,56.1495,56.3842,84514.0
2018-04-04 10:10:00,67.25,67.39,67.22,67.3,58471.0,56.3758,56.4932,56.3506,56.4177,58471.0
2018-04-04 10:20:00,67.27,67.27,66.98,67.02,52820.0,56.3926,56.3926,56.1495,56.183,52820.0
2018-04-04 10:30:00,67.04,67.11,66.98,67.08,78302.0,56.1998,56.2584,56.1495,56.2333,78302.0
2018-04-04 10:40:00,67.1,67.57,67.09,67.57,37000.0,56.25,56.6441,56.2417,56.6441,37000.0
2018-04-04 10:50:00,67.56,67.59,67.35,67.52,134294.0,56.6357,56.6608,56.4596,56.6021,134294.0
2018-04-04 11:00:00,67.5,67.5,67.29,67.33,28822.0,56.5854,56.5854,56.4093,56.4429,28822.0
2018-04-04 11:10:00,67.36,67.63,67.35,67.62,66196.0,56.468,56.6943,56.4596,56.686,66196.0
2018-04-04 11:20:00,67.63,67.69,67.4,67.4,40771.0,56.6943,56.7446,56.5015,56.5015,40771.0
2018-04-04 11:30:00,67.4,67.52,67.28,67.33,49790.0,56.5015,56.6021,56.4009,56.4429,49790.0
2018-04-04 11:40:00,67.32,67.32,67.12,67.16,40793.0,56.4345,56.4345,56.2668,56.3003,40793.0
2018-04-04 11:50:00,67.17,67.17,67.0,67.11,43720.0,56.3087,56.3087,56.1662,56.2584,43720.0
2018-04-04 12:00:00,67.08,67.19,67.0,67.19,33619.0,56.2333,56.3255,56.1662,56.3255,33619.0
2018-04-04 12:10:00,67.19,67.36,67.19,67.25,28642.0,56.3255,56.468,56.3255,56.3758,28642.0
2018-04-04 12:20:00,67.28,67.32,67.19,67.24,30158.0,56.4009,56.4345,56.3255,56.3674,30158.0
2018-04-04 12:30:00,67.25,67.31,67.17,67.21,30181.0,56.3758,56.4261,56.3087,56.3423,30181.0
2018-04-04 12:40:00,67.23,67.31,67.12,67.16,33455.0,56.359,56.4261,56.2668,56.3003,33455.0
2018-04-04 12:50:00,67.15,67.18,67.05,67.05,26589.0,56.292,56.3171,56.2081,56.2081,26589.0
2018-04-04 13:00:00,67.06,67.1,66.97,67.02,53527.0,56.2165,56.25,56.1411,56.183,53527.0
2018-04-04 13:10:00,67.01,67.06,66.99,67.0,38097.0,56.1746,56.2165,56.1578,56.1662,38097.0
2018-04-04 13:20:00,66.99,67.1,66.99,67.08,113261.0,56.1578,56.25,56.1578,56.2333,113261.0
2018-04-04 13:30:00,67.08,67.1,67.01,67.09,33948.0,56.2333,56.25,56.1746,56.2417,33948.0
2018-04-04 13:40:00,67.1,67.21,67.0,67.01,36080.0,56.25,56.3423,56.1662,56.1746,36080.0
2018-04-04 13:50:00,67.0,67.1,66.99,67.05,28956.0,56.1662,56.25,56.1578,56.2081,28956.0
2018-04-04 14:00:00,67.05,67.18,67.02,67.12,29228.0,56.2081,56.3171,56.183,56.2668,29228.0
2018-04-04 14:10:00,67.12,67.44,67.11,67.34,34685.0,56.2668,56.5351,56.2584,56.4512,34685.0
2018-04-04 14:20:00,67.33,67.69,67.33,67.69,94075.0,56.4429,56.7446,56.4429,56.7446,94075.0
2018-04-04 14:30:00,67.65,67.67,67.38,67.42,44541.0,56.7111,56.7279,56.4848,56.5183,44541.0
2018-04-04 14:40:00,67.41,67.86,67.41,67.84,166924.0,56.5099,56.8872,56.5099,56.8704,166924.0
2018-04-04 14:50:00,67.86,68.02,67.77,68.01,111875.0,56.8872,57.0213,56.8117,57.0129,111875.0
2018-04-04 15:00:00,68.0,68.12,67.96,68.06,92170.0,57.0045,57.1051,56.971,57.0548,92170.0
2018-04-04 15:10:00,68.06,68.09,67.84,67.89,71708.0,57.0548,57.08,56.8704,56.9123,71708.0
2018-04-04 15:20:00,67.88,68.24,67.88,68.14,93698.0,56.9039,57.2057,56.9039,57.1219,93698.0
2018-04-04 15:30:00,68.14,68.21,68.07,68.13,123978.0,57.1219,57.1806,57.0632,57.1135,123978.0
2018-04-04 15:40:00,68.13,68.36,68.06,68.32,154481.0,57.1135,57.3063,57.0548,57.2728,154481.0
2018-04-04 15:50:00,68.34,68.39,68.05,68.13,422987.0,57.2895,57.3315,57.0464,57.1135,422987.0
2018-04-05 09:30:00,68.52,68.67,68.36,68.4,60964.0,57.4404,57.5662,57.3063,57.3398,60964.0
2018-04-05 09:40:00,68.41,68.52,68.35,68.48,19189.0,57.3482,57.4404,57.2979,57.4069,19189.0
2018-04-05 09:50:00,68.46,68.55,68.42,68.55,29165.0,57.3901,57.4656,57.3566,57.4656,29165.0
2018-04-05 10:00:00,68.54,68.57,68.28,68.29,51939.0,57.4572,57.4824,57.2392,57.2476,51939.0
2018-04-05 10:10:00,68.31,68.39,68.17,68.18,25344.0,57.2644,57.3315,57.147,57.1554,25344.0
2018-04-05 10:20:00,68.2,68.31,68.15,68.21,20063.0,57.1722,57.2644,57.1303,57.1806,20063.0
2018-04-05 10:30:00,68.2,68.45,68.19,68.42,48156.0,57.1722,57.3818,57.1638,57.3566,48156.0
2018-04-05 10:40:00,68.42,68.42,68.22,68.25,16795.0,57.3566,57.3566,57.1889,57.2141,16795.0
2018-04-05 10:50:00,68.24,68.4,68.2,68.25,22440.0,57.2057,57.3398,57.1722,57.2141,22440.0
2018-04-05 11:00:00,68.28,68.64,68.23,68.6,24063.0,57.2392,57.541,57.1973,57.5075,24063.0
2018-04-05 11:10:00,68.6,68.7,68.57,68.61,26458.0,57.5075,57.5913,57.4824,57.5159,26458.0
2018-04-05 11:20:00,68.62,68.77,68.6,68.68,30978.0,57.5243,57.65,57.5075,57.5746,30978.0
2018-04-05 11:30:00,68.69,68.7,68.6,68.65,137794.0,57.5829,57.5913,57.5075,57.5494,137794.0
2018-04-05 11:40:00,68.68,68.68,68.43,68.46,23368.0,57.5746,57.5746,57.365,57.3901,23368.0
2018-04-05 11:50:00,68.45,68.59,68.4,68.54,25060.0,57.3818,57.4991,57.3398,57.4572,25060.0
2018-04-05 12:00:00,68.59,68.67,68.55,68.58,18453.0,57.4991,57.5662,57.4656,57.4907,18453.0
2018-04-05 12:10:00,68.58,68.59,68.33,68.37,73623.0,57.4907,57.4991,57.2812,57.3147,73623.0
2018-04-05 12:20:00,68.38,68.41,68.3,68.4,41529.0,57.3231,57.3482,57.256,57.3398,41529.0
2018-04-05 12:30:00,68.4,68.4,68.26,68.37,34855.0,57.3398,57.3398,57.2225,57.3147,34855.0
2018-04-05 12:40:00,68.38,68.4,68.31,68.34,15607.0,57.3231,57.3398,57.2644,57.2895,15607.0
2018-04-05 12:50:00,68.36,68.42,68.31,68.38,64805.0,57.3063,57.3566,57.2644,57.3231,64805.0
2018-04-05 13:00:00,68.41,68.48,68.34,68.38,23597.0,57.3482,57.4069,57.2895,57.3231,23597.0
2018-04-05 13:10:00,68.35,68.36,68.11,68.16,73461.0,57.2979,57.3063,57.0967,57.1386,73461.0
2018-04-05 13:20:00,68.15,68.17,67.99,68.04,119725.0,57.1303,57.147,56.9961,57.0381,119725.0
2018-04-05 13:30:00,68.05,68.24,68.0,68.09,125515.0,57.0464,57.2057,57.0045,57.08,125515.0
2018-04-05 13:40:00,68.09,68.1,67.87,68.06,65870.0,57.08,57.0883,56.8955,57.0548,65870.0
2018-04-05 13:50:00,68.06,68.24,68.02,68.17,41914.0,57.0548,57.2057,57.0213,57.147,41914.0
2018-04-05 14:00:00,68.18,68.24,68.01,68.01,38429.0,57.1554,57.2057,57.0129,57.0129,38429.0
2018-04-05 14:10:00,68.01,68.21,68.01,68.15,53738.0,57.0129,57.1806,57.0129,57.1303,53738.0
2018-04-05 14:20:00,68.15,68.19,68.06,68.13,36370.0,57.1303,57.1638,57.0548,57.1135,36370.0
2018-04-05 14:30:00,68.13,68.28,68.12,68.23,67761.0,57.1135,57.2392,57.1051,57.1973,67761.0
2018-04-05 14:40:00,68.24,68.56,68.24,68.46,68819.0,57.2057,57.474,57.2057,57.3901,68819.0
2018-04-05 14:50:00,68.48,68.59,68.44,68.53,32926.0,57.4069,57.4991,57.3734,57.4488,32926.0
2018-04-05 15:00:00,68.52,68.55,68.39,68.54,28264.0,57.4404,57.4656,57.3315,57.4572,28264.0
2018-04-05 15:10:00,68.55,68.58,68.46,68.47,28090.0,57.4656,57.4907,57.3901,57.3985,28090.0
2018-04-05 15:20:00,68.47,68.54,68.37,68.38,45072.0,57.3985,57.4572,57.3147,57.3231,45072.0
2018-04-05 15:30:00,68.38,68.39,68.1,68.11,97207.0,57.3231,57.3315,57.0883,57.0967,97207.0
2018-04-05 15:40:00,68.11,68.49,68.1,68.49,77414.0,57.0967,57.4153,57.0883,57.4153,77414.0
2018-04-05 15:50:00,68.5,68.57,68.4,68.41,160584.0,57.4237,57.4824,57.3398,57.3482,160584.0
2018-04-06 09:30:00,67.8,68.14,67.7,68.1,222492.0,56.8369,57.1219,56.753,57.0883,222492.0
2018-04-06 09:40:00,68.16,68.16,67.76,67.89,38219.0,57.1386,57.1386,56.8033,56.9123,38219.0
2018-04-06 09:50:00,67.9,68.01,67.81,67.86,24665.0,56.9207,57.0129,56.8452,56.8872,24665.0
2018-04-06 10:00:00,67.86,67.91,67.75,67.81,47439.0,56.8872,56.9291,56.7949,56.8452,47439.0
2018-04-06 10:10:00,67.86,67.86,67.36,67.6,150999.0,56.8872,56.8872,56.468,56.6692,150999.0
2018-04-06 10:20:00,67.62,67.67,67.43,67.48,68182.0,56.686,56.7279,56.5267,56.5686,68182.0
2018-04-06 10:30:00,67.48,67.59,67.26,67.37,66948.0,56.5686,56.6608,56.3842,56.4764,66948.0
2018-04-06 10:40:00,67.37,67.39,66.85,67.05,108122.0,56.4764,56.4932,56.0405,56.2081,108122.0
2018-04-06 10:50:00,67.05,67.12,66.99,67.06,174698.0,56.2081,56.2668,56.1578,56.2165,174698.0
2018-04-06 11:00:00,67.02,67.05,66.9,67.03,113465.0,56.183,56.2081,56.0824,56.1914,113465.0
2018-04-06 11:10:00,67.02,67.08,66.92,66.97,40592.0,56.183,56.2333,56.0992,56.1411,40592.0
2018-04-06 11:20:00,66.97,67.04,66.77,66.95,40086.0,56.1411,56.1998,55.9734,56.1243,40086.0
2018-04-06 11:30:00,66.94,67.12,66.93,67.12,24415.0,56.1159,56.2668,56.1075,56.2668,24415.0
2018-04-06 11:40:00,67.11,67.16,67.0,67.02,30802.0,56.2584,56.3003,56.1662,56.183,30802.0
2018-04-06 11:50:00,66.99,67.17,66.98,67.1,51718.0,56.1578,56.3087,56.1495,56.25,51718.0
2018-04-06 12:00:00,67.1,67.11,66.93,66.98,78132.0,56.25,56.2584,56.1075,56.1495,78132.0
2018-04-06 12:10:00,67.0,67.0,66.78,66.78,51842.0,56.1662,56.1662,55.9818,55.9818,51842.0
2018-04-06 12:20:00,66.78,66.79,66.65,66.66,46397.0,55.9818,55.9902,55.8728,55.8812,46397.0
2018-04-06 12:30:00,66.65,66.99,66.64,66.93,54348.0,55.8728,56.1578,55.8644,56.1075,54348.0
2018-04-06 12:40:00,66.95,67.05,66.89,66.96,35290.0,56.1243,56.2081,56.074,56.1327,35290.0
2018-04-06 12:50:00,66.97,67.19,66.91,67.19,35631.0,56.1411,56.3255,56.0908,56.3255,35631.0
2018-04-06 13:00:00,67.19,67.19,66.86,66.91,50988.0,56.3255,56.3255,56.0489,56.0908,50988.0
2018-04-06 13:10:00,66.9,66.92,66.67,66.76,64659.0,56.0824,56.0992,55.8896,55.965,64659.0
2018-04-06 13:20:00,66.76,66.95,66.69,66.9,64102.0,55.965,56.1243,55.9063,56.0824,64102.0
2018-04-06 13:30:00,66.93,67.04,66.76,66.78,71386.0,56.1075,56.1998,55.965,55.9818,71386.0
2018-04-06 13:40:00,66.79,66.8,66.5,66.51,54524.0,55.9902,55.9986,55.7471,55.7555,54524.0
2018-04-06 13:50:00,66.54,66.57,66.33,66.37,65382.0,55.7806,55.8057,55.6046,55.6381,65382.0
2018-04-06 14:00:00,66.35,66.42,66.18,66.26,165094.0,55.6213,55.68,55.4788,55.5459,165094.0
2018-04-06 14:10:00,66.26,66.41,66.24,66.24,76964.0,55.5459,55.6716,55.5291,55.5291,76964.0
2018-04-06 14:20:00,66.26,66.34,65.96,66.03,115588.0,55.5459,55.6129,55.2944,55.3531,115588.0
2018-04-06 14:30:00,66.01,66.1,65.7,65.71,73524.0,55.3363,55.4117,55.0764,55.0848,73524.0
2018-04-06 14:40:00,65.71,65.92,65.54,65.62,70426.0,55.0848,55.2609,54.9423,55.0094,70426.0
2018-04-06 14:50:00,65.62,65.62,65.27,65.36,103427.0,55.0094,55.0094,54.716,54.7914,103427.0
2018-04-06 15:00:00,65.38,65.5,65.14,65.36,135321.0,54.8082,54.9088,54.607,54.7914,135321.0
2018-04-06 15:10:00,65.37,65.7,65.33,65.56,132297.0,54.7998,55.0764,54.7663,54.9591,132297.0
2018-04-06 15:20:00,65.59,65.81,65.58,65.64,104781.0,54.9842,55.1686,54.9758,55.0261,104781.0
2018-04-06 15:30:00,65.64,66.12,65.6,66.09,183440.0,55.0261,55.4285,54.9926,55.4034,183440.0
2018-04-06 15:40:00,66.09,66.33,66.09,66.21,267820.0,55.4034,55.6046,55.4034,55.504,267820.0
2018-04-06 15:50:00,66.23,66.51,66.22,66.3,382031.0,55.5207,55.7555,55.5123,55.5794,382031.0
2018-04-09 09:30:00,66.65,66.98,66.57,66.6,85921.0,55.8728,56.1495,55.8057,55.8309,85921.0
2018-04-09 09:40:00,66.6,66.75,66.45,66.51,41441.0,55.8309,55.9566,55.7052,55.7555,41441.0
2018-04-09 09:50:00,66.53,66.92,66.52,66.91,48313.0,55.7722,56.0992,55.7638,56.0908,48313.0
2018-04-09 10:00:00,66.9,66.98,66.77,66.78,36979.0,56.0824,56.1495,55.9734,55.9818,36979.0
2018-04-09 10:10:00,66.77,66.87,66.73,66.74,34457.0,55.9734,56.0572,55.9399,55.9483,34457.0
2018-04-09 10:20:00,66.72,66.82,66.63,66.81,27431.0,55.9315,56.0153,55.856,56.0069,27431.0
2018-04-09 10:30:00,66.8,67.07,66.8,67.02,24854.0,55.9986,56.2249,55.9986,56.183,24854.0
2018-04-09 10:40:00,67.0,67.05,66.88,66.94,47183.0,56.1662,56.2081,56.0656,56.1159,47183.0
2018-04-09 10:50:00,66.93,67.06,66.91,67.01,25846.0,56.1075,56.2165,56.0908,56.1746,25846.0
2018-04-09 11:00:00,67.01,67.02,66.81,66.89,84490.0,56.1746,56.183,56.0069,56.074,84490.0
2018-04-09 11:10:00,66.9,67.04,66.89,67.04,39042.0,56.0824,56.1998,56.074,56.1998,39042.0
2018-04-09 11:20:00,67.02,67.06,66.95,66.98,61224.0,56.183,56.2165,56.1243,56.1495,61224.0
2018-04-09 11:30:00,66.98,67.11,66.97,66.99,32392.0,56.1495,56.2584,56.1411,56.1578,32392.0
2018-04-09 11:40:00,66.99,67.14,66.99,67.11,19334.0,56.1578,56.2836,56.1578,56.2584,19334.0
2018-04-09 11:50:00,67.09,67.11,66.99,67.09,22926.0,56.2417,56.2584,56.1578,56.2417,22926.0
2018-04-09 12:00:00,67.09,67.11,67.01,67.07,21547.0,56.2417,56.2584,56.1746,56.2249,21547.0
2018-04-09 12:10:00,67.05,67.06,66.99,67.0,18936.0,56.2081,56.2165,56.1578,56.1662,18936.0
2018-04-09 12:20:00,67.0,67.04,66.99,67.03,27433.0,56.1662,56.1998,56.1578,56.1914,27433.0
2018-04-09 12:30:00,67.02,67.08,66.99,67.0,31079.0,56.183,56.2333,56.1578,56.1662,31079.0
2018-04-09 12:40:00,67.0,67.1,66.99,67.05,42638.0,56.1662,56.25,56.1578,56.2081,42638.0
2018-04-09 12:50:00,67.07,67.1,66.99,67.03,19379.0,56.2249,56.25,56.1578,56.1914,19379.0
2018-04-09 13:00:00,67.04,67.16,67.03,67.15,33515.0,56.1998,56.3003,56.1914,56.292,33515.0
2018-04-09 13:10:00,67.16,67.16,67.09,67.14,18153.0,56.3003,56.3003,56.2417,56.2836,18153.0
2018-04-09 13:20:00,67.13,67.23,67.08,67.23,24745.0,56.2752,56.359,56.2333,56.359,24745.0
2018-04-09 13:30:00,67.23,67.27,67.15,67.27,15261.0,56.359,56.3926,56.292,56.3926,15261.0
2018-04-09 13:40:00,67.26,67.31,67.18,67.3,21250.0,56.3842,56.4261,56.3171,56.4177,21250.0
2018-04-09 13:50:00,67.31,67.42,67.3,67.3,17910.0,56.4261,56.5183,56.4177,56.4177,17910.0
2018-04-09 14:00:00,67.31,67.32,67.06,67.08,25440.0,56.4261,56.4345,56.2165,56.2333,25440.0
2018-04-09 14:10:00,67.07,67.18,67.04,67.17,19314.0,56.2249,56.3171,56.1998,56.3087,19314.0
2018-04-09 14:20:00,67.16,67.17,67.0,67.03,20831.0,56.3003,56.3087,56.1662,56.1914,20831.0
2018-04-09 14:30:00,67.03,67.06,66.99,67.04,44994.0,56.1914,56.2165,56.1578,56.1998,44994.0
2018-04-09 14:40:00,67.04,67.05,66.99,67.03,76192.0,56.1998,56.2081,56.1578,56.1914,76192.0
2018-04-09 14:50:00,67.03,67.05,67.0,67.03,25302.0,56.1914,56.2081,56.1662,56.1914,25302.0
2018-04-09 15:00:00,67.02,67.1,67.0,67.08,40991.0,56.183,56.25,56.1662,56.2333,40991.0
2018-04-09 15:10:00,67.08,67.1,66.99,67.0,106362.0,56.2333,56.25,56.1578,56.1662,106362.0
2018-04-09 15:20:00,66.99,67.0,66.71,66.87,151130.0,56.1578,56.1662,55.9231,56.0572,151130.0
2018-04-09 15:30:00,66.84,66.88,66.63,66.66,66302.0,56.0321,56.0656,55.856,55.8812,66302.0
2018-04-09 15:40:00,66.66,66.66,66.41,66.41,94195.0,55.8812,55.8812,55.6716,55.6716,94195.0
2018-04-09 15:50:00,66.42,66.5,66.09,66.2,188261.0,55.68,55.7471,55.4034,55.4956,188261.0
2018-04-10 09:30:00,67.03,67.37,67.03,67.19,67201.0,56.1914,56.4764,56.1914,56.3255,67201.0
2018-04-10 09:40:00,67.23,67.4,67.11,67.37,155583.0,56.359,56.5015,56.2584,56.4764,155583.0
2018-04-10 09:50:00,67.39,67.43,67.26,67.34,73786.0,56.4932,56.5267,56.3842,56.4512,73786.0
2018-04-10 10:00:00,67.37,67.45,67.32,67.33,75601.0,56.4764,56.5435,56.4345,56.4429,75601.0
2018-04-10 10:10:00,67.34,67.56,67.2,67.21,51159.0,56.4512,56.6357,56.3339,56.3423,51159.0
2018-04-10 10:20:00,67.23,67.38,67.07,67.29,35216.0,56.359,56.4848,56.2249,56.4093,35216.0
2018-04-10 10:30:00,67.29,67.53,67.28,67.48,21149.0,56.4093,56.6105,56.4009,56.5686,21149.0
2018-04-10 10:40:00,67.47,67.62,67.47,67.56,22351.0,56.5602,56.686,56.5602,56.6357,22351.0
2018-04-10 10:50:00,67.53,67.71,67.52,67.59,24670.0,56.6105,56.7614,56.6021,56.6608,24670.0
2018-04-10 11:00:00,67.59,67.78,67.59,67.6,20082.0,56.6608,56.8201,56.6608,56.6692,20082.0
2018-04-10 11:10:00,67.59,67.72,67.5,67.63,25512.0,56.6608,56.7698,56.5854,56.6943,25512.0
2018-04-10 11:20:00,67.63,67.7,67.58,67.62,15647.0,56.6943,56.753,56.6524,56.686,15647.0
2018-04-10 11:30:00,67.65,67.74,67.6,67.7,16379.0,56.7111,56.7866,56.6692,56.753,16379.0
2018-04-10 11:40:00,67.71,67.76,67.32,67.51,31359.0,56.7614,56.8033,56.4345,56.5938,31359.0
2018-04-10 11:50:00,67.52,67.77,67.47,67.74,21856.0,56.6021,56.8117,56.5602,56.7866,21856.0
2018-04-10 12:00:00,67.75,67.77,67.56,67.62,15503.0,56.7949,56.8117,56.6357,56.686,15503.0
2018-04-10 12:10:00,67.59,67.64,67.42,67.51,45673.0,56.6608,56.7027,56.5183,56.5938,45673.0
2018-04-10 12:20:00,67.49,67.54,67.05,67.24,70763.0,56.577,56.6189,56.2081,56.3674,70763.0
2018-04-10 12:30:00,67.21,67.54,67.21,67.46,30321.0,56.3423,56.6189,56.3423,56.5518,30321.0
2018-04-10 12:40:00,67.45,67.57,67.33,67.54,23110.0,56.5435,56.6441,56.4429,56.6189,23110.0
2018-04-10 12:50:00,67.53,67.58,67.41,67.49,25970.0,56.6105,56.6524,56.5099,56.577,25970.0
2018-04-10 13:00:00,67.5,67.6,67.45,67.51,20912.0,56.5854,56.6692,56.5435,56.5938,20912.0
2018-04-10 13:10:00,67.5,67.66,67.5,67.54,33666.0,56.5854,56.7195,56.5854,56.6189,33666.0
2018-04-10 13:20:00,67.54,67.73,67.51,67.69,36697.0,56.6189,56.7782,56.5938,56.7446,36697.0
2018-04-10 13:30:00,67.69,67.82,67.6,67.8,44975.0,56.7446,56.8536,56.6692,56.8369,44975.0
2018-04-10 13:40:00,67.8,67.81,67.43,67.54,52242.0,56.8369,56.8452,56.5267,56.6189,52242.0
2018-04-10 13:50:00,67.55,67.8,67.54,67.79,35770.0,56.6273,56.8369,56.6189,56.8285,35770.0
2018-04-10 14:00:00,67.79,67.83,67.69,67.83,36706.0,56.8285,56.862,56.7446,56.862,36706.0
2018-04-10 14:10:00,67.83,67.9,67.78,67.79,53229.0,56.862,56.9207,56.8201,56.8285,53229.0
2018-04-10 14:20:00,67.8,67.82,67.67,67.67,34342.0,56.8369,56.8536,56.7279,56.7279,34342.0
2018-04-10 14:30:00,67.69,67.82,67.61,67.67,58065.0,56.7446,56.8536,56.6776,56.7279,58065.0
2018-04-10 14:40:00,67.67,67.76,67.52,67.64,63405.0,56.7279,56.8033,56.6021,56.7027,63405.0
2018-04-10 14:50:00,67.65,67.92,67.63,67.92,79437.0,56.7111,56.9375,56.6943,56.9375,79437.0
2018-04-10 15:00:00,67.92,67.92,67.69,67.9,72500.0,56.9375,56.9375,56.7446,56.9207,72500.0
2018-04-10 15:10:00,67.9,67.94,67.7,67.82,61660.0,56.9207,56.9542,56.753,56.8536,61660.0
2018-04-10 15:20:00,67.83,67.85,67.57,67.69,58430.0,56.862,56.8788,56.6441,56.7446,58430.0
2018-04-10 15:30:00,67.71,67.72,67.53,67.64,74771.0,56.7614,56.7698,56.6105,56.7027,74771.0
2018-04-10 15:40:00,67.63,67.69,67.52,67.61,75285.0,56.6943,56.7446,56.6021,56.6776,75285.0
2018-04-10 15:50:00,67.62,67.7,67.51,67.56,153637.0,56.686,56.753,56.5938,56.6357,153637.0
2018-04-11 09:30:00,66.91,67.03,66.69,66.7,81882.0,56.0908,56.1914,55.9063,55.9147,81882.0
2018-04-11 09:40:00,66.7,67.05,66.69,67.02,48238.0,55.9147,56.2081,55.9063,56.183,48238.0
2018-04-11 09:50:00,67.04,67.11,67.0,67.11,60568.0,56.1998,56.2584,56.1662,56.2584,60568.0
2018-04-11 10:00:00,67.07,67.16,66.98,67.01,36667.0,56.2249,56.3003,56.1495,56.1746,36667.0
2018-04-11 10:10:00,67.03,67.16,66.99,67.16,42548.0,56.1914,56.3003,56.1578,56.3003,42548.0
2018-04-11 10:20:00,67.17,67.4,67.17,67.38,34908.0,56.3087,56.5015,56.3087,56.4848,34908.0
2018-04-11 10:30:00,67.37,67.38,67.22,67.28,42281.0,56.4764,56.4848,56.3506,56.4009,42281.0
2018-04-11 10:40:00,67.3,67.33,67.08,67.13,36608.0,56.4177,56.4429,56.2333,56.2752,36608.0
2018-04-11 10:50:00,67.12,67.13,66.99,66.99,49669.0,56.2668,56.2752,56.1578,56.1578,49669.0
2018-04-11 11:00:00,66.99,67.08,66.91,67.04,78549.0,56.1578,56.2333,56.0908,56.1998,78549.0
2018-04-11 11:10:00,67.03,67.11,66.98,67.03,30814.0,56.1914,56.2584,56.1495,56.1914,30814.0
2018-04-11 11:20:00,67.05,67.25,67.0,67.24,27130.0,56.2081,56.3758,56.1662,56.3674,27130.0
2018-04-11 11:30:00,67.25,67.4,67.19,67.38,33497.0,56.3758,56.5015,56.3255,56.4848,33497.0
2018-04-11 11:40:00,67.38,67.49,67.37,67.42,67606.0,56.4848,56.577,56.4764,56.5183,67606.0
2018-04-11 11:50:00,67.4,67.61,67.4,67.53,59417.0,56.5015,56.6776,56.5015,56.6105,59417.0
2018-04-11 12:00:00,67.52,67.85,67.52,67.83,65218.0,56.6021,56.8788,56.6021,56.862,65218.0
2018-04-11 12:10:00,67.84,67.91,67.73,67.78,152635.0,56.8704,56.9291,56.7782,56.8201,152635.0
2018-04-11 12:20:00,67.78,67.86,67.69,67.7,39628.0,56.8201,56.8872,56.7446,56.753,39628.0
2018-04-11 12:30:00,67.71,67.76,67.54,67.6,37524.0,56.7614,56.8033,56.6189,56.6692,37524.0
2018-04-11 12:40:00,67.6,67.7,67.45,67.47,44210.0,56.6692,56.753,56.5435,56.5602,44210.0
2018-04-11 12:50:00,67.48,67.48,67.33,67.48,41365.0,56.5686,56.5686,56.4429,56.5686,41365.0
2018-04-11 13:00:00,67.48,67.72,67.48,67.69,88793.0,56.5686,56.7698,56.5686,56.7446,88793.0
2018-04-11 13:10:00,67.67,67.69,67.47,67.55,57801.0,56.7279,56.7446,56.5602,56.6273,57801.0
2018-04-11 13:20:00,67.56,67.58,67.43,67.5,39699.0,56.6357,56.6524,56.5267,56.5854,39699.0
2018-04-11 13:30:00,67.49,67.49,67.32,67.46,42670.0,56.577,56.577,56.4345,56.5518,42670.0
2018-04-11 13:40:00,67.47,67.47,67.27,67.45,37530.0,56.5602,56.5602,56.3926,56.5435,37530.0
2018-04-11 13:50:00,67.45,67.45,67.35,67.36,25741.0,56.5435,56.5435,56.4596,56.468,25741.0
2018-04-11 14:00:00,67.37,67.52,67.18,67.18,32459.0,56.4764,56.6021,56.3171,56.3171,32459.0
2018-04-11 14:10:00,67.17,67.43,67.16,67.41,27024.0,56.3087,56.5267,56.3003,56.5099,27024.0
2018-04-11 14:20:00,67.38,67.48,67.31,67.31,22113.0,56.4848,56.5686,56.4261,56.4261,22113.0
2018-04-11 14:30:00,67.29,67.48,67.29,67.32,28087.0,56.4093,56.5686,56.4093,56.4345,28087.0
2018-04-11 14:40:00,67.35,67.44,67.22,67.25,25120.0,56.4596,56.5351,56.3506,56.3758,25120.0
2018-04-11 14:50:00,67.27,67.29,67.13,67.28,26943.0,56.3926,56.4093,56.2752,56.4009,26943.0
2018-04-11 15:00:00,67.28,67.31,67.03,67.06,38234.0,56.4009,56.4261,56.1914,56.2165,38234.0
2018-04-11 15:10:00,67.1,67.18,66.98,67.17,48690.0,56.25,56.3171,56.1495,56.3087,48690.0
2018-04-11 15:20:00,67.16,67.21,67.09,67.14,39446.0,56.3003,56.3423,56.2417,56.2836,39446.0
2018-04-11 15:30:00,67.15,67.24,67.11,67.17,56498.0,56.292,56.3674,56.2584,56.3087,56498.0
2018-04-11 15:40:00,67.17,67.22,67.06,67.07,112796.0,56.3087,56.3506,56.2165,56.2249,112796.0
2018-04-11 15:50:00,67.06,67.12,67.01,67.08,195765.0,56.2165,56.2668,56.1746,56.2333,195765.0
2018-04-12 09:30:00,67.35,67.46,67.28,67.31,38852.0,56.4596,56.5518,56.4009,56.4261,38852.0
2018-04-12 09:40:00,67.31,67.6,67.28,67.53,15878.0,56.4261,56.6692,56.4009,56.6105,15878.0
2018-04-12 09:50:00,67.55,67.71,67.52,67.59,16671.0,56.6273,56.7614,56.6021,56.6608,16671.0
2018-04-12 10:00:00,67.56,67.64,67.42,67.46,33526.0,56.6357,56.7027,56.5183,56.5518,33526.0
2018-04-12 10:10:00,67.45,67.61,67.3,67.61,30350.0,56.5435,56.6776,56.4177,56.6776,30350.0
2018-04-12 10:20:00,67.63,67.66,67.48,67.6,53298.0,56.6943,56.7195,56.5686,56.6692,53298.0
2018-04-12 10:30:00,67.61,67.61,67.52,67.57,25877.0,56.6776,56.6776,56.6021,56.6441,25877.0
2018-04-12 10:40:00,67.58,67.62,67.44,67.55,86688.0,56.6524,56.686,56.5351,56.6273,86688.0
2018-04-12 10:50:00,67.54,67.56,67.44,67.5,42129.0,56.6189,56.6357,56.5351,56.5854,42129.0
2018-04-12 11:00:00,67.49,67.69,67.48,67.67,40545.0,56.577,56.7446,56.5686,56.7279,40545.0
2018-04-12 11:10:00,67.67,67.83,67.66,67.82,14496.0,56.7279,56.862,56.7195,56.8536,14496.0
2018-04-12 11:20:00,67.82,68.08,67.81,68.04,41143.0,56.8536,57.0716,56.8452,57.0381,41143.0
2018-04-12 11:30:00,68.02,68.12,67.91,68.1,59273.0,57.0213,57.1051,56.9291,57.0883,59273.0
2018-04-12 11:40:00,68.09,68.15,67.9,67.97,38176.0,57.08,57.1303,56.9207,56.9794,38176.0
2018-04-12 11:50:00,67.98,68.09,67.9,68.08,22191.0,56.9878,57.08,56.9207,57.0716,22191.0
2018-04-12 12:00:00,68.09,68.22,68.07,68.2,48315.0,57.08,57.1889,57.0632,57.1722,48315.0
2018-04-12 12:10:00,68.2,68.25,68.05,68.19,134704.0,57.1722,57.2141,57.0464,57.1638,134704.0
2018-04-12 12:20:00,68.21,68.25,68.13,68.23,66546.0,57.1806,57.2141,57.1135,57.1973,66546.0
2018-04-12 12:30:00,68.24,68.35,68.21,68.22,63659.0,57.2057,57.2979,57.1806,57.1889,63659.0
2018-04-12 12:40:00,68.22,68.37,68.2,68.35,35778.0,57.1889,57.3147,57.1722,57.2979,35778.0
2018-04-12 12:50:00,68.35,68.41,68.3,68.4,33523.0,57.2979,57.3482,57.256,57.3398,33523.0
2018-04-12 13:00:00,68.4,68.42,68.21,68.3,42241.0,57.3398,57.3566,57.1806,57.256,42241.0
2018-04-12 13:10:00,68.29,68.31,68.07,68.12,27773.0,57.2476,57.2644,57.0632,57.1051,27773.0
2018-04-12 13:20:00,68.11,68.22,67.98,68.03,42061.0,57.0967,57.1889,56.9878,57.0297,42061.0
2018-04-12 13:30:00,67.98,68.26,67.94,68.26,95442.0,56.9878,57.2225,56.9542,57.2225,95442.0
2018-04-12 13:40:00,68.25,68.31,68.17,68.21,59897.0,57.2141,57.2644,57.147,57.1806,59897.0
2018-04-12 13:50:00,68.21,68.31,68.15,68.2,94785.0,57.1806,57.2644,57.1303,57.1722,94785.0
2018-04-12 14:00:00,68.2,68.32,68.17,68.25,35281.0,57.1722,57.2728,57.147,57.2141,35281.0
2018-04-12 14:10:00,68.26,68.28,68.13,68.16,86687.0,57.2225,57.2392,57.1135,57.1386,86687.0
2018-04-12 14:20:00,68.17,68.24,68.08,68.09,92480.0,57.147,57.2057,57.0716,57.08,92480.0
2018-04-12 14:30:00,68.08,68.16,68.04,68.09,30370.0,57.0716,57.1386,57.0381,57.08,30370.0
2018-04-12 14:40:00,68.11,68.16,68.05,68.12,46365.0,57.0967,57.1386,57.0464,57.1051,46365.0
2018-04-12 14:50:00,68.12,68.26,68.12,68.25,30358.0,57.1051,57.2225,57.1051,57.2141,30358.0
2018-04-12 15:00:00,68.24,68.31,68.22,68.25,55642.0,57.2057,57.2644,57.1889,57.2141,55642.0
2018-04-12 15:10:00,68.25,68.41,68.25,68.41,44584.0,57.2141,57.3482,57.2141,57.3482,44584.0
2018-04-12 15:20:00,68.41,68.54,68.38,68.49,54097.0,57.3482,57.4572,57.3231,57.4153,54097.0
2018-04-12 15:30:00,68.47,68.61,68.42,68.45,154585.0,57.3985,57.5159,57.3566,57.3818,154585.0
2018-04-12 15:40:00,68.46,68.48,68.19,68.28,182358.0,57.3901,57.4069,57.1638,57.2392,182358.0
2018-04-12 15:50:00,68.28,68.32,68.21,68.21,329715.0,57.2392,57.2728,57.1806,57.1806,329715.0
2018-04-13 09:30:00,68.81,69.0,68.69,68.81,108535.0,57.6835,57.8428,57.5829,57.6835,108535.0
2018-04-13 09:40:00,68.81,68.98,68.75,68.94,48169.0,57.6835,57.8261,57.6332,57.7925,48169.0
2018-04-13 09:50:00,68.95,69.07,68.87,68.97,64924.0,57.8009,57.9015,57.7338,57.8177,64924.0
2018-04-13 10:00:00,68.94,69.0,68.8,68.91,41245.0,57.7925,57.8428,57.6752,57.7674,41245.0
2018-04-13 10:10:00,68.91,69.17,68.84,69.11,57526.0,57.7674,57.9853,57.7087,57.935,57526.0
2018-04-13 10:20:00,69.1,69.1,68.8,68.87,75897.0,57.9267,57.9267,57.6752,57.7338,75897.0
2018-04-13 10:30:00,68.87,68.95,68.76,68.89,122201.0,57.7338,57.8009,57.6416,57.7506,122201.0
2018-04-13 10:40:00,68.88,68.94,68.83,68.91,49936.0,57.7422,57.7925,57.7003,57.7674,49936.0
2018-04-13 10:50:00,68.9,68.97,68.8,68.89,79280.0,57.759,57.8177,57.6752,57.7506,79280.0
2018-04-13 11:00:00,68.89,68.9,68.53,68.62,81636.0,57.7506,57.759,57.4488,57.5243,81636.0
2018-04-13 11:10:00,68.62,68.67,68.46,68.54,37951.0,57.5243,57.5662,57.3901,57.4572,37951.0
2018-04-13 11:20:00,68.55,68.8,68.5,68.77,48564.0,57.4656,57.6752,57.4237,57.65,48564.0
2018-04-13 11:30:00,68.75,68.86,68.73,68.76,32201.0,57.6332,57.7255,57.6165,57.6416,32201.0
2018-04-13 11:40:00,68.79,68.95,68.77,68.93,44318.0,57.6668,57.8009,57.65,57.7841,44318.0
2018-04-13 11:50:00,68.93,69.02,68.8,68.98,37119.0,57.7841,57.8596,57.6752,57.8261,37119.0
2018-04-13 12:00:00,68.97,69.11,68.91,68.94,44057.0,57.8177,57.935,57.7674,57.7925,44057.0
2018-04-13 12:10:00,68.93,69.04,68.87,69.03,32956.0,57.7841,57.8764,57.7338,57.868,32956.0
2018-04-13 12:20:00,69.03,69.16,69.02,69.14,42579.0,57.868,57.9769,57.8596,57.9602,42579.0
2018-04-13 12:30:00,69.14,69.15,68.9,68.92,74322.0,57.9602,57.9686,57.759,57.7758,74322.0
2018-04-13 12:40:00,68.92,68.97,68.86,68.9,46148.0,57.7758,57.8177,57.7255,57.759,46148.0
2018-04-13 12:50:00,68.91,68.97,68.84,68.91,49633.0,57.7674,57.8177,57.7087,57.7674,49633.0
2018-04-13 13:00:00,68.91,68.95,68.78,68.84,33893.0,57.7674,57.8009,57.6584,57.7087,33893.0
2018-04-13 13:10:00,68.85,69.11,68.85,69.06,52779.0,57.7171,57.935,57.7171,57.8931,52779.0
2018-04-13 13:20:00,69.07,69.2,69.06,69.09,61812.0,57.9015,58.0105,57.8931,57.9183,61812.0
2018-04-13 13:30:00,69.1,69.1,68.94,68.96,38788.0,57.9267,57.9267,57.7925,57.8093,38788.0
2018-04-13 13:40:00,68.98,69.02,68.95,69.0,42343.0,57.8261,57.8596,57.8009,57.8428,42343.0
2018-04-13 13:50:00,69.0,69.01,68.84,68.85,33999.0,57.8428,57.8512,57.7087,57.7171,33999.0
2018-04-13 14:00:00,68.84,68.89,68.8,68.85,34684.0,57.7087,57.7506,57.6752,57.7171,34684.0
2018-04-13 14:10:00,68.86,68.87,68.67,68.71,62187.0,57.7255,57.7338,57.5662,57.5997,62187.0
2018-04-13 14:20:00,68.71,68.72,68.64,68.7,34874.0,57.5997,57.6081,57.541,57.5913,34874.0
2018-04-13 14:30:00,68.68,68.75,68.61,68.64,40997.0,57.5746,57.6332,57.5159,57.541,40997.0
2018-04-13 14:40:00,68.65,68.71,68.55,68.55,36323.0,57.5494,57.5997,57.4656,57.4656,36323.0
2018-04-13 14:50:00,68.55,68.65,68.54,68.55,49250.0,57.4656,57.5494,57.4572,57.4656,49250.0
2018-04-13 15:00:00,68.56,68.56,68.36,68.43,66886.0,57.474,57.474,57.3063,57.365,66886.0
2018-04-13 15:10:00,68.42,68.49,68.22,68.22,64807.0,57.3566,57.4153,57.1889,57.1889,64807.0
2018-04-13 15:20:00,68.23,68.39,68.23,68.38,87548.0,57.1973,57.3315,57.1973,57.3231,87548.0
2018-04-13 15:30:00,68.37,68.4,68.18,68.25,74011.0,57.3147,57.3398,57.1554,57.2141,74011.0
2018-04-13 15:40:00,68.25,68.38,68.24,68.28,104123.0,57.2141,57.3231,57.2057,57.2392,104123.0
2018-04-13 15:50:00,68.29,68.49,68.29,68.41,246660.0,57.2476,57.4153,57.2476,57.3482,246660.0
2018-04-16 09:30:00,69.09,69.14,68.7,69.06,61698.0,57.9183,57.9602,57.5913,57.8931,61698.0
2018-04-16 09:40:00,69.01,69.06,68.71,68.85,31503.0,57.8512,57.8931,57.5997,57.7171,31503.0
2018-04-16 09:50:00,68.89,68.89,68.59,68.79,49851.0,57.7506,57.7506,57.4991,57.6668,49851.0
2018-04-16 10:00:00,68.78,68.9,68.54,68.71,104865.0,57.6584,57.759,57.4572,57.5997,104865.0
2018-04-16 10:10:00,68.69,68.78,68.64,68.73,30594.0,57.5829,57.6584,57.541,57.6165,30594.0
2018-04-16 10:20:00,68.72,69.13,68.71,69.07,138095.0,57.6081,57.9518,57.5997,57.9015,138095.0
2018-04-16 10:30:00,69.09,69.14,68.97,69.11,31295.0,57.9183,57.9602,57.8177,57.935,31295.0
2018-04-16 10:40:00,69.11,69.14,68.85,68.85,21799.0,57.935,57.9602,57.7171,57.7171,21799.0
2018-04-16 10:50:00,68.84,69.01,68.79,68.94,27058.0,57.7087,57.8512,57.6668,57.7925,27058.0
2018-04-16 11:00:00,68.94,69.14,68.94,69.02,22073.0,57.7925,57.9602,57.7925,57.8596,22073.0
2018-04-16 11:10:00,69.03,69.03,68.82,68.96,33832.0,57.868,57.868,57.6919,57.8093,33832.0
2018-04-16 11:20:00,68.95,69.1,68.92,68.92,21040.0,57.8009,57.9267,57.7758,57.7758,21040.0
2018-04-16 11:30:00,68.95,68.95,68.72,68.86,63233.0,57.8009,57.8009,57.6081,57.7255,63233.0
2018-04-16 11:40:00,68.87,68.88,68.7,68.81,21330.0,57.7338,57.7422,57.5913,57.6835,21330.0
2018-04-16 11:50:00,68.81,68.91,68.73,68.91,27943.0,57.6835,57.7674,57.6165,57.7674,27943.0
2018-04-16 12:00:00,68.91,69.0,68.86,68.91,72189.0,57.7674,57.8428,57.7255,57.7674,72189.0
2018-04-16 12:10:00,68.92,68.95,68.83,68.87,20077.0,57.7758,57.8009,57.7003,57.7338,20077.0
2018-04-16 12:20:00,68.87,68.92,68.83,68.85,23617.0,57.7338,57.7758,57.7003,57.7171,23617.0
2018-04-16 12:30:00,68.85,68.94,68.84,68.93,21380.0,57.7171,57.7925,57.7087,57.7841,21380.0
2018-04-16 12:40:00,68.95,69.0,68.88,68.98,19077.0,57.8009,57.8428,57.7422,57.8261,19077.0
2018-04-16 12:50:00,68.99,69.11,68.98,69.0,17084.0,57.8344,57.935,57.8261,57.8428,17084.0
2018-04-16 13:00:00,69.02,69.11,68.97,69.09,18860.0,57.8596,57.935,57.8177,57.9183,18860.0
2018-04-16 13:10:00,69.1,69.15,69.03,69.08,37706.0,57.9267,57.9686,57.868,57.9099,37706.0
2018-04-16 13:20:00,69.1,69.16,68.99,69.02,22572.0,57.9267,57.9769,57.8344,57.8596,22572.0
2018-04-16 13:30:00,69.03,69.13,69.02,69.04,112972.0,57.868,57.9518,57.8596,57.8764,112972.0
2018-04-16 13:40:00,69.03,69.06,68.95,68.99,20961.0,57.868,57.8931,57.8009,57.8344,20961.0
2018-04-16 13:50:00,69.0,69.03,68.92,69.03,26443.0,57.8428,57.868,57.7758,57.868,26443.0
2018-04-16 14:00:00,69.04,69.11,68.93,68.96,40174.0,57.8764,57.935,57.7841,57.8093,40174.0
2018-04-16 14:10:00,68.96,68.98,68.88,68.9,37127.0,57.8093,57.8261,57.7422,57.759,37127.0
2018-04-16 14:20:00,68.88,68.95,68.81,68.84,31508.0,57.7422,57.8009,57.6835,57.7087,31508.0
2018-04-16 14:30:00,68.83,68.92,68.79,68.89,36657.0,57.7003,57.7758,57.6668,57.7506,36657.0
2018-04-16 14:40:00,68.88,68.95,68.84,68.91,23681.0,57.7422,57.8009,57.7087,57.7674,23681.0
2018-04-16 14:50:00,68.91,68.91,68.8,68.85,21031.0,57.7674,57.7674,57.6752,57.7171,21031.0
2018-04-16 15:00:00,68.84,68.91,68.78,68.8,28807.0,57.7087,57.7674,57.6584,57.6752,28807.0
2018-04-16 15:10:00,68.79,68.81,68.71,68.75,26483.0,57.6668,57.6835,57.5997,57.6332,26483.0
2018-04-16 15:20:00,68.75,68.79,68.68,68.77,30281.0,57.6332,57.6668,57.5746,57.65,30281.0
2018-04-16 15:30:00,68.77,68.83,68.74,68.8,48629.0,57.65,57.7003,57.6249,57.6752,48629.0
2018-04-16 15:40:00,68.81,68.91,68.71,68.72,78225.0,57.6835,57.7674,57.5997,57.6081,78225.0
2018-04-16 15:50:00,68.72,68.85,68.72,68.8,235115.0,57.6081,57.7171,57.6081,57.6752,235115.0
2018-04-17 09:30:00,69.46,69.5,69.12,69.44,105629.0,58.2284,58.262,57.9434,58.2117,105629.0
2018-04-17 09:40:00,69.44,69.65,69.43,69.44,47845.0,58.2117,58.3877,58.2033,58.2117,47845.0
2018-04-17 09:50:00,69.45,69.66,69.41,69.54,94637.0,58.2201,58.3961,58.1865,58.2955,94637.0
2018-04-17 10:00:00,69.54,69.67,69.47,69.61,30793.0,58.2955,58.4045,58.2368,58.3542,30793.0
2018-04-17 10:10:00,69.6,69.61,69.38,69.52,46999.0,58.3458,58.3542,58.1614,58.2787,46999.0
2018-04-17 10:20:00,69.51,69.52,69.38,69.47,54893.0,58.2704,58.2787,58.1614,58.2368,54893.0
2018-04-17 10:30:00,69.47,69.62,69.43,69.58,52425.0,58.2368,58.3626,58.2033,58.329,52425.0
2018-04-17 10:40:00,69.58,69.6,69.47,69.52,57276.0,58.329,58.3458,58.2368,58.2787,57276.0
2018-04-17 10:50:00,69.51,69.68,69.51,69.52,98667.0,58.2704,58.4129,58.2704,58.2787,98667.0
2018-04-17 11:00:00,69.52,69.53,69.37,69.38,31028.0,58.2787,58.2871,58.153,58.1614,31028.0
2018-04-17 11:10:00,69.39,69.44,69.34,69.35,30974.0,58.1698,58.2117,58.1278,58.1362,30974.0
2018-04-17 11:20:00,69.35,69.46,69.31,69.4,44730.0,58.1362,58.2284,58.1027,58.1781,44730.0
2018-04-17 11:30:00,69.4,69.49,69.34,69.45,37344.0,58.1781,58.2536,58.1278,58.2201,37344.0
2018-04-17 11:40:00,69.45,69.56,69.44,69.54,35673.0,58.2201,58.3123,58.2117,58.2955,35673.0
2018-04-17 11:50:00,69.54,69.62,69.54,69.58,70710.0,58.2955,58.3626,58.2955,58.329,70710.0
2018-04-17 12:00:00,69.59,69.61,69.52,69.59,44831.0,58.3374,58.3542,58.2787,58.3374,44831.0
2018-04-17 12:10:00,69.59,69.61,69.45,69.48,160188.0,58.3374,58.3542,58.2201,58.2452,160188.0
2018-04-17 12:20:00,69.47,69.52,69.25,69.27,51577.0,58.2368,58.2787,58.0524,58.0692,51577.0
2018-04-17 12:30:00,69.27,69.33,69.23,69.33,32567.0,58.0692,58.1195,58.0356,58.1195,32567.0
2018-04-17 12:40:00,69.33,69.39,69.29,69.3,30918.0,58.1195,58.1698,58.0859,58.0943,30918.0
2018-04-17 12:50:00,69.29,69.34,69.24,69.25,31781.0,58.0859,58.1278,58.044,58.0524,31781.0
2018-04-17 13:00:00,69.23,69.25,69.17,69.18,29636.0,58.0356,58.0524,57.9853,57.9937,29636.0
2018-04-17 13:10:00,69.18,69.25,69.05,69.12,58221.0,57.9937,58.0524,57.8847,57.9434,58221.0
2018-04-17 13:20:00,69.11,69.14,69.06,69.13,25667.0,57.935,57.9602,57.8931,57.9518,25667.0
2018-04-17 13:30:00,69.14,69.27,69.09,69.22,22462.0,57.9602,58.0692,57.9183,58.0272,22462.0
2018-04-17 13:40:00,69.24,69.35,69.22,69.29,32083.0,58.044,58.1362,58.0272,58.0859,32083.0
2018-04-17 13:50:00,69.29,69.37,69.22,69.35,33096.0,58.0859,58.153,58.0272,58.1362,33096.0
2018-04-17 14:00:00,69.34,69.41,69.26,69.31,54948.0,58.1278,58.1865,58.0608,58.1027,54948.0
2018-04-17 14:10:00,69.32,69.35,69.27,69.29,52979.0,58.1111,58.1362,58.0692,58.0859,52979.0
2018-04-17 14:20:00,69.28,69.35,69.24,69.31,40053.0,58.0775,58.1362,58.044,58.1027,40053.0
2018-04-17 14:30:00,69.3,69.34,69.25,69.34,26464.0,58.0943,58.1278,58.0524,58.1278,26464.0
2018-04-17 14:40:00,69.32,69.44,69.32,69.39,29712.0,58.1111,58.2117,58.1111,58.1698,29712.0
2018-04-17 14:50:00,69.4,69.4,69.25,69.34,38681.0,58.1781,58.1781,58.0524,58.1278,38681.0
2018-04-17 15:00:00,69.35,69.48,69.31,69.47,31818.0,58.1362,58.2452,58.1027,58.2368,31818.0
2018-04-17 15:10:00,69.47,69.58,69.47,69.57,48180.0,58.2368,58.329,58.2368,58.3207,48180.0
2018-04-17 15:20:00,69.57,69.61,69.48,69.58,58244.0,58.3207,58.3542,58.2452,58.329,58244.0
2018-04-17 15:30:00,69.58,69.65,69.44,69.45,141972.0,58.329,58.3877,58.2117,58.2201,141972.0
2018-04-17 15:40:00,69.45,69.54,69.4,69.54,117973.0,58.2201,58.2955,58.1781,58.2955,117973.0
2018-04-17 15:50:00,69.54,69.56,69.38,69.39,276178.0,58.2955,58.3123,58.1614,58.1698,276178.0
2018-04-18 09:30:00,69.84,69.99,69.38,69.87,62656.0,58.547,58.6727,58.1614,58.5721,62656.0
2018-04-18 09:40:00,69.87,69.98,69.83,69.96,35130.0,58.5721,58.6644,58.5386,58.6476,35130.0
2018-04-18 09:50:00,69.96,70.39,69.95,70.28,86072.0,58.6476,59.0081,58.6392,58.9158,86072.0
2018-04-18 10:00:00,70.3,70.31,70.06,70.17,44061.0,58.9326,58.941,58.7314,58.8236,44061.0
2018-04-18 10:10:00,70.18,70.32,70.1,70.28,110977.0,58.832,58.9494,58.765,58.9158,110977.0
2018-04-18 10:20:00,70.27,70.57,70.25,70.56,53903.0,58.9075,59.159,58.8907,59.1506,53903.0
2018-04-18 10:30:00,70.56,70.74,70.49,70.68,173382.0,59.1506,59.3015,59.0919,59.2512,173382.0
2018-04-18 10:40:00,70.69,70.93,70.66,70.89,127334.0,59.2596,59.4607,59.2344,59.4272,127334.0
2018-04-18 10:50:00,70.89,70.97,70.82,70.95,81452.0,59.4272,59.4943,59.3685,59.4775,81452.0
2018-04-18 11:00:00,70.96,71.09,70.94,71.07,60726.0,59.4859,59.5949,59.4691,59.5781,60726.0
2018-04-18 11:10:00,71.06,71.09,70.99,71.03,39957.0,59.5697,59.5949,59.511,59.5446,39957.0
2018-04-18 11:20:00,71.02,71.18,70.99,71.09,41196.0,59.5362,59.6703,59.511,59.5949,41196.0
2018-04-18 11:30:00,71.09,71.13,70.97,71.13,47886.0,59.5949,59.6284,59.4943,59.6284,47886.0
2018-04-18 11:40:00,71.12,71.13,71.0,71.12,39468.0,59.62,59.6284,59.5194,59.62,39468.0
2018-04-18 11:50:00,71.12,71.14,70.93,70.95,42682.0,59.62,59.6368,59.4607,59.4775,42682.0
2018-04-18 12:00:00,70.95,70.99,70.9,70.93,56231.0,59.4775,59.511,59.4356,59.4607,56231.0
2018-04-18 12:10:00,70.93,71.11,70.92,71.1,61971.0,59.4607,59.6116,59.4524,59.6033,61971.0
2018-04-18 12:20:00,71.11,71.22,71.01,71.19,95126.0,59.6116,59.7039,59.5278,59.6787,95126.0
2018-04-18 12:30:00,71.19,71.26,71.17,71.21,65207.0,59.6787,59.7374,59.6619,59.6955,65207.0
2018-04-18 12:40:00,71.2,71.24,71.02,71.06,92360.0,59.6871,59.7206,59.5362,59.5697,92360.0
2018-04-18 12:50:00,71.06,71.09,71.0,71.0,43715.0,59.5697,59.5949,59.5194,59.5194,43715.0
2018-04-18 13:00:00,71.01,71.19,70.98,71.18,32433.0,59.5278,59.6787,59.5027,59.6703,32433.0
2018-04-18 13:10:00,71.19,71.32,71.19,71.27,42425.0,59.6787,59.7877,59.6787,59.7458,42425.0
2018-04-18 13:20:00,71.27,71.29,71.16,71.23,31876.0,59.7458,59.7625,59.6536,59.7122,31876.0
2018-04-18 13:30:00,71.23,71.29,71.21,71.22,34634.0,59.7122,59.7625,59.6955,59.7039,34634.0
2018-04-18 13:40:00,71.23,71.28,71.18,71.21,25528.0,59.7122,59.7541,59.6703,59.6955,25528.0
2018-04-18 13:50:00,71.22,71.24,71.08,71.09,26857.0,59.7039,59.7206,59.5865,59.5949,26857.0
2018-04-18 14:00:00,71.09,71.13,71.02,71.07,48944.0,59.5949,59.6284,59.5362,59.5781,48944.0
2018-04-18 14:10:00,71.07,71.11,71.07,71.07,39628.0,59.5781,59.6116,59.5781,59.5781,39628.0
2018-04-18 14:20:00,71.07,71.09,70.98,71.01,42625.0,59.5781,59.5949,59.5027,59.5278,42625.0
2018-04-18 14:30:00,71.02,71.04,70.86,70.86,30248.0,59.5362,59.553,59.4021,59.4021,30248.0
2018-04-18 14:40:00,70.85,70.88,70.78,70.86,48442.0,59.3937,59.4188,59.335,59.4021,48442.0
2018-04-18 14:50:00,70.86,70.98,70.86,70.9,45173.0,59.4021,59.5027,59.4021,59.4356,45173.0
2018-04-18 15:00:00,70.9,70.96,70.84,70.84,52744.0,59.4356,59.4859,59.3853,59.3853,52744.0
2018-04-18 15:10:00,70.85,70.96,70.85,70.92,48574.0,59.3937,59.4859,59.3937,59.4524,48574.0
2018-04-18 15:20:00,70.93,70.94,70.76,70.76,55547.0,59.4607,59.4691,59.3182,59.3182,55547.0
2018-04-18 15:30:00,70.76,70.81,70.7,70.81,83256.0,59.3182,59.3601,59.2679,59.3601,83256.0
2018-04-18 15:40:00,70.8,70.81,70.61,70.62,134117.0,59.3518,59.3601,59.1925,59.2009,134117.0
2018-04-18 15:50:00,70.61,70.68,70.6,70.63,183667.0,59.1925,59.2512,59.1841,59.2093,183667.0
2018-04-19 09:30:00,70.55,70.63,70.3,70.53,72190.0,59.1422,59.2093,58.9326,59.1254,72190.0
2018-04-19 09:40:00,70.54,70.59,70.09,70.2,47061.0,59.1338,59.1757,58.7566,58.8488,47061.0
2018-04-19 09:50:00,70.2,70.4,70.15,70.37,27228.0,58.8488,59.0164,58.8069,58.9913,27228.0
2018-04-19 10:00:00,70.37,70.39,70.24,70.26,36299.0,58.9913,59.0081,58.8823,58.8991,36299.0
2018-04-19 10:10:00,70.27,70.61,70.22,70.51,43256.0,58.9075,59.1925,58.8655,59.1087,43256.0
2018-04-19 10:20:00,70.53,70.7,70.47,70.6,32302.0,59.1254,59.2679,59.0751,59.1841,32302.0
2018-04-19 10:30:00,70.6,70.84,70.58,70.81,39078.0,59.1841,59.3853,59.1673,59.3601,39078.0
2018-04-19 10:40:00,70.82,70.85,70.73,70.84,51247.0,59.3685,59.3937,59.2931,59.3853,51247.0
2018-04-19 10:50:00,70.84,70.92,70.66,70.66,87360.0,59.3853,59.4524,59.2344,59.2344,87360.0
2018-04-19 11:00:00,70.68,70.69,70.57,70.6,37886.0,59.2512,59.2596,59.159,59.1841,37886.0
2018-04-19 11:10:00,70.59,70.61,70.42,70.5,34787.0,59.1757,59.1925,59.0332,59.1003,34787.0
2018-04-19 11:20:00,70.5,70.54,70.46,70.52,18657.0,59.1003,59.1338,59.0667,59.117,18657.0
2018-04-19 11:30:00,70.51,70.52,70.37,70.44,25879.0,59.1087,59.117,58.9913,59.05,25879.0
2018-04-19 11:40:00,70.44,70.52,70.42,70.52,42375.0,59.05,59.117,59.0332,59.117,42375.0
2018-04-19 11:50:00,70.53,70.53,70.38,70.4,62936.0,59.1254,59.1254,58.9997,59.0164,62936.0
2018-04-19 12:00:00,70.39,70.51,70.31,70.5,46658.0,59.0081,59.1087,58.941,59.1003,46658.0
2018-04-19 12:10:00,70.49,70.59,70.44,70.58,37153.0,59.0919,59.1757,59.05,59.1673,37153.0
2018-04-19 12:20:00,70.58,70.64,70.5,70.52,37757.0,59.1673,59.2176,59.1003,59.117,37757.0
2018-04-19 12:30:00,70.54,70.58,70.42,70.5,27837.0,59.1338,59.1673,59.0332,59.1003,27837.0
2018-04-19 12:40:00,70.5,70.55,70.39,70.52,26754.0,59.1003,59.1422,59.0081,59.117,26754.0
2018-04-19 12:50:00,70.53,70.6,70.47,70.47,29108.0,59.1254,59.1841,59.0751,59.0751,29108.0
2018-04-19 13:00:00,70.47,70.48,70.41,70.44,26740.0,59.0751,59.0835,59.0248,59.05,26740.0
2018-04-19 13:10:00,70.44,70.53,70.42,70.51,35992.0,59.05,59.1254,59.0332,59.1087,35992.0
2018-04-19 13:20:00,70.5,70.58,70.42,70.42,28533.0,59.1003,59.1673,59.0332,59.0332,28533.0
2018-04-19 13:30:00,70.41,70.5,70.39,70.46,33004.0,59.0248,59.1003,59.0081,59.0667,33004.0
2018-04-19 13:40:00,70.44,70.47,70.4,70.41,15038.0,59.05,59.0751,59.0164,59.0248,15038.0
2018-04-19 13:50:00,70.42,70.48,70.36,70.36,32835.0,59.0332,59.0835,58.9829,58.9829,32835.0
2018-04-19 14:00:00,70.36,70.46,70.32,70.44,28496.0,58.9829,59.0667,58.9494,59.05,28496.0
2018-04-19 14:10:00,70.44,70.47,70.34,70.36,46132.0,59.05,59.0751,58.9661,58.9829,46132.0
2018-04-19 14:20:00,70.37,70.43,70.31,70.43,36049.0,58.9913,59.0416,58.941,59.0416,36049.0
2018-04-19 14:30:00,70.42,70.49,70.38,70.49,24623.0,59.0332,59.0919,58.9997,59.0919,24623.0
2018-04-19 14:40:00,70.5,70.56,70.46,70.51,28125.0,59.1003,59.1506,59.0667,59.1087,28125.0
2018-04-19 14:50:00,70.51,70.59,70.47,70.58,31561.0,59.1087,59.1757,59.0751,59.1673,31561.0
2018-04-19 15:00:00,70.55,70.62,70.51,70.61,36400.0,59.1422,59.2009,59.1087,59.1925,36400.0
2018-04-19 15:10:00,70.61,70.63,70.5,70.63,51089.0,59.1925,59.2093,59.1003,59.2093,51089.0
2018-04-19 15:20:00,70.63,70.64,70.49,70.49,43375.0,59.2093,59.2176,59.0919,59.0919,43375.0
2018-04-19 15:30:00,70.47,70.86,70.45,70.7,106528.0,59.0751,59.4021,59.0584,59.2679,106528.0
2018-04-19 15:40:00,70.71,70.82,70.65,70.69,129691.0,59.2763,59.3685,59.226,59.2596,129691.0
2018-04-19 15:50:00,70.7,70.75,70.59,70.67,175105.0,59.2679,59.3098,59.1757,59.2428,175105.0
2018-04-20 09:30:00,70.73,70.74,70.32,70.38,264374.0,59.2931,59.3015,58.9494,58.9997,264374.0
2018-04-20 09:40:00,70.39,70.42,70.01,70.39,109510.0,59.0081,59.0332,58.6895,59.0081,109510.0
2018-04-20 09:50:00,70.36,70.49,70.15,70.17,82081.0,58.9829,59.0919,58.8069,58.8236,82081.0
2018-04-20 10:00:00,70.19,70.19,69.99,70.03,44040.0,58.8404,58.8404,58.6727,58.7063,44040.0
2018-04-20 10:10:00,70.02,70.12,69.9,70.05,49427.0,58.6979,58.7817,58.5973,58.723,49427.0
2018-04-20 10:20:00,70.03,70.18,69.97,70.17,37199.0,58.7063,58.832,58.656,58.8236,37199.0
2018-04-20 10:30:00,70.17,70.23,70.1,70.11,34260.0,58.8236,58.8739,58.765,58.7733,34260.0
2018-04-20 10:40:00,70.11,70.2,70.05,70.05,46263.0,58.7733,58.8488,58.723,58.723,46263.0
2018-04-20 10:50:00,70.05,70.05,69.83,69.89,72182.0,58.723,58.723,58.5386,58.5889,72182.0
2018-04-20 11:00:00,69.87,69.89,69.65,69.74,46221.0,58.5721,58.5889,58.3877,58.4632,46221.0
2018-04-20 11:10:00,69.73,69.73,69.51,69.59,110246.0,58.4548,58.4548,58.2704,58.3374,110246.0
2018-04-20 11:20:00,69.61,69.63,69.49,69.51,85141.0,58.3542,58.371,58.2536,58.2704,85141.0
2018-04-20 11:30:00,69.52,69.99,69.52,69.97,91391.0,58.2787,58.6727,58.2787,58.656,91391.0
2018-04-20 11:40:00,69.97,70.09,69.92,70.03,61061.0,58.656,58.7566,58.6141,58.7063,61061.0
2018-04-20 11:50:00,70.02,70.12,69.98,70.1,34802.0,58.6979,58.7817,58.6644,58.765,34802.0
2018-04-20 12:00:00,70.1,70.1,69.95,70.09,48484.0,58.765,58.765,58.6392,58.7566,48484.0
2018-04-20 12:10:00,70.08,70.1,69.95,69.96,32515.0,58.7482,58.765,58.6392,58.6476,32515.0
2018-04-20 12:20:00,69.97,70.0,69.89,69.93,34360.0,58.656,58.6811,58.5889,58.6224,34360.0
2018-04-20 12:30:00,69.92,70.05,69.85,69.89,38112.0,58.6141,58.723,58.5554,58.5889,38112.0
2018-04-20 12:40:00,69.89,70.01,69.83,69.9,46850.0,58.5889,58.6895,58.5386,58.5973,46850.0
2018-04-20 12:50:00,69.9,69.97,69.84,69.89,27130.0,58.5973,58.656,58.547,58.5889,27130.0
2018-04-20 13:00:00,69.89,69.93,69.83,69.86,38609.0,58.5889,58.6224,58.5386,58.5638,38609.0
2018-04-20 13:10:00,69.86,70.0,69.85,69.96,23211.0,58.5638,58.6811,58.5554,58.6476,23211.0
2018-04-20 13:20:00,69.96,70.03,69.88,69.97,34616.0,58.6476,58.7063,58.5805,58.656,34616.0
2018-04-20 13:30:00,70.0,70.11,69.98,70.08,26245.0,58.6811,58.7733,58.6644,58.7482,26245.0
2018-04-20 13:40:00,70.09,70.25,70.08,70.18,72342.0,58.7566,58.8907,58.7482,58.832,72342.0
2018-04-20 13:50:00,70.18,70.27,70.13,70.18,18337.0,58.832,58.9075,58.7901,58.832,18337.0
2018-04-20 14:00:00,70.17,70.17,70.06,70.13,43227.0,58.8236,58.8236,58.7314,58.7901,43227.0
2018-04-20 14:10:00,70.12,70.12,69.97,69.99,27676.0,58.7817,58.7817,58.656,58.6727,27676.0
2018-04-20 14:20:00,70.0,70.08,69.98,70.07,29544.0,58.6811,58.7482,58.6644,58.7398,29544.0
2018-04-20 14:30:00,70.06,70.1,69.95,69.99,37630.0,58.7314,58.765,58.6392,58.6727,37630.0
2018-04-20 14:40:00,70.0,70.05,69.96,70.03,62277.0,58.6811,58.723,58.6476,58.7063,62277.0
2018-04-20 14:50:00,70.02,70.06,69.97,70.04,26150.0,58.6979,58.7314,58.656,58.7147,26150.0
2018-04-20 15:00:00,70.04,70.04,69.76,69.76,37503.0,58.7147,58.7147,58.4799,58.4799,37503.0
2018-04-20 15:10:00,69.79,69.91,69.77,69.77,37545.0,58.5051,58.6057,58.4883,58.4883,37545.0
2018-04-20 15:20:00,69.77,69.88,69.75,69.88,79136.0,58.4883,58.5805,58.4715,58.5805,79136.0
2018-04-20 15:30:00,69.88,69.98,69.81,69.96,81020.0,58.5805,58.6644,58.5218,58.6476,81020.0
2018-04-20 15:40:00,69.96,70.04,69.87,69.94,107618.0,58.6476,58.7147,58.5721,58.6308,107618.0
2018-04-20 15:50:00,69.94,70.22,69.89,70.19,397460.0,58.6308,58.8655,58.5889,58.8404,397460.0
2018-04-23 09:30:00,70.4,70.72,70.36,70.66,77691.0,59.0164,59.2847,58.9829,59.2344,77691.0
2018-04-23 09:40:00,70.67,70.72,70.52,70.59,82344.0,59.2428,59.2847,59.117,59.1757,82344.0
2018-04-23 09:50:00,70.59,70.89,70.59,70.89,44505.0,59.1757,59.4272,59.1757,59.4272,44505.0
2018-04-23 10:00:00,70.92,71.07,70.83,70.93,105013.0,59.4524,59.5781,59.3769,59.4607,105013.0
2018-04-23 10:10:00,70.93,71.04,70.89,70.98,74367.0,59.4607,59.553,59.4272,59.5027,74367.0
2018-04-23 10:20:00,70.97,71.12,70.93,70.97,75958.0,59.4943,59.62,59.4607,59.4943,75958.0
2018-04-23 10:30:00,70.97,71.03,70.71,70.8,98502.0,59.4943,59.5446,59.2763,59.3518,98502.0
2018-04-23 10:40:00,70.8,70.85,70.69,70.73,55097.0,59.3518,59.3937,59.2596,59.2931,55097.0
2018-04-23 10:50:00,70.74,70.81,70.63,70.64,49880.0,59.3015,59.3601,59.2093,59.2176,49880.0
2018-04-23 11:00:00,70.64,70.74,70.59,70.74,40658.0,59.2176,59.3015,59.1757,59.3015,40658.0
2018-04-23 11:10:00,70.73,70.94,70.73,70.87,40833.0,59.2931,59.4691,59.2931,59.4104,40833.0
2018-04-23 11:20:00,70.87,70.88,70.73,70.84,32315.0,59.4104,59.4188,59.2931,59.3853,32315.0
2018-04-23 11:30:00,70.84,70.88,70.63,70.69,22714.0,59.3853,59.4188,59.2093,59.2596,22714.0
2018-04-23 11:40:00,70.68,70.75,70.51,70.52,26475.0,59.2512,59.3098,59.1087,59.117,26475.0
2018-04-23 11:50:00,70.52,70.66,70.48,70.6,33195.0,59.117,59.2344,59.0835,59.1841,33195.0
2018-04-23 12:00:00,70.59,70.63,70.49,70.49,29129.0,59.1757,59.2093,59.0919,59.0919,29129.0
2018-04-23 12:10:00,70.49,70.52,70.36,70.38,26602.0,59.0919,59.117,58.9829,58.9997,26602.0
2018-04-23 12:20:00,70.35,70.5,70.33,70.4,23204.0,58.9745,59.1003,58.9578,59.0164,23204.0
2018-04-23 12:30:00,70.4,70.46,70.34,70.46,18037.0,59.0164,59.0667,58.9661,59.0667,18037.0
2018-04-23 12:40:00,70.44,70.46,70.28,70.29,28224.0,59.05,59.0667,58.9158,58.9242,28224.0
2018-04-23 12:50:00,70.29,70.37,70.26,70.3,55764.0,58.9242,58.9913,58.8991,58.9326,55764.0
2018-04-23 13:00:00,70.33,70.35,70.22,70.22,30183.0,58.9578,58.9745,58.8655,58.8655,30183.0
2018-04-23 13:10:00,70.22,70.31,70.21,70.3,18714.0,58.8655,58.941,58.8572,58.9326,18714.0
2018-04-23 13:20:00,70.32,70.32,70.19,70.21,35891.0,58.9494,58.9494,58.8404,58.8572,35891.0
2018-04-23 13:30:00,70.22,70.28,70.18,70.21,19527.0,58.8655,58.9158,58.832,58.8572,19527.0
2018-04-23 13:40:00,70.21,70.28,70.16,70.24,29604.0,58.8572,58.9158,58.8153,58.8823,29604.0
2018-04-23 13:50:00,70.23,70.34,70.23,70.29,25244.0,58.8739,58.9661,58.8739,58.9242,25244.0
2018-04-23 14:00:00,70.28,70.3,70.07,70.08,38171.0,58.9158,58.9326,58.7398,58.7482,38171.0
2018-04-23 14:10:00,70.11,70.17,69.99,70.0,48719.0,58.7733,58.8236,58.6727,58.6811,48719.0
2018-04-23 14:20:00,69.99,70.05,69.88,69.94,40868.0,58.6727,58.723,58.5805,58.6308,40868.0
2018-04-23 14:30:00,69.94,69.98,69.82,69.9,25552.0,58.6308,58.6644,58.5302,58.5973,25552.0
2018-04-23 14:40:00,69.89,70.01,69.87,69.88,27467.0,58.5889,58.6895,58.5721,58.5805,27467.0
2018-04-23 14:50:00,69.88,69.89,69.76,69.83,30752.0,58.5805,58.5889,58.4799,58.5386,30752.0
2018-04-23 15:00:00,69.83,70.01,69.81,69.91,74159.0,58.5386,58.6895,58.5218,58.6057,74159.0
2018-04-23 15:10:00,69.91,69.98,69.9,69.95,41097.0,58.6057,58.6644,58.5973,58.6392,41097.0
2018-04-23 15:20:00,69.94,70.0,69.89,69.92,51516.0,58.6308,58.6811,58.5889,58.6141,51516.0
2018-04-23 15:30:00,69.92,69.94,69.8,69.81,57100.0,58.6141,58.6308,58.5135,58.5218,57100.0
2018-04-23 15:40:00,69.82,69.95,69.78,69.87,135936.0,58.5302,58.6392,58.4967,58.5721,135936.0
2018-04-23 15:50:00,69.87,69.93,69.82,69.9,282149.0,58.5721,58.6224,58.5302,58.5973,282149.0
2018-04-24 09:30:00,71.29,71.29,70.57,70.57,79730.0,59.7625,59.7625,59.159,59.159,79730.0
2018-04-24 09:40:00,70.6,71.0,70.55,70.93,23716.0,59.1841,59.5194,59.1422,59.4607,23716.0
2018-04-24 09:50:00,70.94,70.99,70.76,70.89,27813.0,59.4691,59.511,59.3182,59.4272,27813.0
2018-04-24 10:00:00,70.89,71.07,70.87,70.94,50613.0,59.4272,59.5781,59.4104,59.4691,50613.0
2018-04-24 10:10:00,70.95,71.01,70.78,70.8,64585.0,59.4775,59.5278,59.335,59.3518,64585.0
2018-04-24 10:20:00,70.82,70.92,70.68,70.7,54654.0,59.3685,59.4524,59.2512,59.2679,54654.0
2018-04-24 10:30:00,70.7,70.82,70.57,70.62,42115.0,59.2679,59.3685,59.159,59.2009,42115.0
2018-04-24 10:40:00,70.61,70.78,70.59,70.77,34041.0,59.1925,59.335,59.1757,59.3266,34041.0
2018-04-24 10:50:00,70.76,70.81,70.61,70.61,24112.0,59.3182,59.3601,59.1925,59.1925,24112.0
2018-04-24 11:00:00,70.61,70.71,70.4,70.42,32646.0,59.1925,59.2763,59.0164,59.0332,32646.0
2018-04-24 11:10:00,70.42,70.44,70.22,70.38,26264.0,59.0332,59.05,58.8655,58.9997,26264.0
2018-04-24 11:20:00,70.4,70.56,70.33,70.37,30251.0,59.0164,59.1506,58.9578,58.9913,30251.0
2018-04-24 11:30:00,70.37,70.41,70.07,70.12,31782.0,58.9913,59.0248,58.7398,58.7817,31782.0
2018-04-24 11:40:00,70.13,70.16,69.71,69.72,36823.0,58.7901,58.8153,58.438,58.4464,36823.0
2018-04-24 11:50:00,69.71,69.72,69.18,69.21,47997.0,58.438,58.4464,57.9937,58.0189,47997.0
2018-04-24 12:00:00,69.21,69.29,68.92,68.94,44061.0,58.0189,58.0859,57.7758,57.7925,44061.0
2018-04-24 12:10:00,68.93,69.04,68.47,68.54,91048.0,57.7841,57.8764,57.3985,57.4572,91048.0
2018-04-24 12:20:00,68.52,68.62,68.3,68.41,91650.0,57.4404,57.5243,57.256,57.3482,91650.0
2018-04-24 12:30:00,68.39,68.43,67.96,68.1,175548.0,57.3315,57.365,56.971,57.0883,175548.0
2018-04-24 12:40:00,68.09,68.11,67.83,68.11,49409.0,57.08,57.0967,56.862,57.0967,49409.0
2018-04-24 12:50:00,68.1,68.23,67.74,67.74,41768.0,57.0883,57.1973,56.7866,56.7866,41768.0
2018-04-24 13:00:00,67.72,67.81,67.66,67.77,36716.0,56.7698,56.8452,56.7195,56.8117,36716.0
2018-04-24 13:10:00,67.78,67.82,67.63,67.64,52984.0,56.8201,56.8536,56.6943,56.7027,52984.0
2018-04-24 13:20:00,67.64,67.7,67.48,67.58,49680.0,56.7027,56.753,56.5686,56.6524,49680.0
2018-04-24 13:30:00,67.58,67.61,67.17,67.23,108885.0,56.6524,56.6776,56.3087,56.359,108885.0
2018-04-24 13:40:00,67.22,67.29,67.1,67.18,61996.0,56.3506,56.4093,56.25,56.3171,61996.0
2018-04-24 13:50:00,67.18,67.18,66.99,67.06,154290.0,56.3171,56.3171,56.1578,56.2165,154290.0
2018-04-24 14:00:00,67.06,67.07,66.8,67.01,106963.0,56.2165,56.2249,55.9986,56.1746,106963.0
2018-04-24 14:10:00,67.01,67.2,66.9,66.97,116958.0,56.1746,56.3339,56.0824,56.1411,116958.0
2018-04-24 14:20:00,66.96,67.3,66.95,67.09,121539.0,56.1327,56.4177,56.1243,56.2417,121539.0
2018-04-24 14:30:00,67.08,67.39,67.07,67.2,86877.0,56.2333,56.4932,56.2249,56.3339,86877.0
2018-04-24 14:40:00,67.19,67.47,67.19,67.47,69733.0,56.3255,56.5602,56.3255,56.5602,69733.0
2018-04-24 14:50:00,67.47,67.6,67.37,67.45,85127.0,56.5602,56.6692,56.4764,56.5435,85127.0
2018-04-24 15:00:00,67.46,67.76,67.45,67.73,118005.0,56.5518,56.8033,56.5435,56.7782,118005.0
2018-04-24 15:10:00,67.74,68.02,67.72,67.95,140620.0,56.7866,57.0213,56.7698,56.9626,140620.0
2018-04-24 15:20:00,67.95,68.23,67.94,68.16,116686.0,56.9626,57.1973,56.9542,57.1386,116686.0
2018-04-24 15:30:00,68.17,68.17,67.9,67.93,127414.0,57.147,57.147,56.9207,56.9458,127414.0
2018-04-24 15:40:00,67.93,68.08,67.74,68.06,148270.0,56.9458,57.0716,56.7866,57.0548,148270.0
2018-04-24 15:50:00,68.06,68.28,68.06,68.26,421227.0,57.0548,57.2392,57.0548,57.2225,421227.0
2018-04-25 09:30:00,68.03,68.03,67.52,67.59,83430.0,57.0297,57.0297,56.6021,56.6608,83430.0
2018-04-25 09:40:00,67.58,67.67,67.14,67.55,98268.0,56.6524,56.7279,56.2836,56.6273,98268.0
2018-04-25 09:50:00,67.57,67.69,67.39,67.42,27737.0,56.6441,56.7446,56.4932,56.5183,27737.0
2018-04-25 10:00:00,67.42,67.74,67.4,67.63,23588.0,56.5183,56.7866,56.5015,56.6943,23588.0
2018-04-25 10:10:00,67.6,67.98,67.6,67.96,35189.0,56.6692,56.9878,56.6692,56.971,35189.0
2018-04-25 10:20:00,67.94,68.37,67.9,68.3,42063.0,56.9542,57.3147,56.9207,57.256,42063.0
2018-04-25 10:30:00,68.29,68.6,68.24,68.59,61647.0,57.2476,57.5075,57.2057,57.4991,61647.0
2018-04-25 10:40:00,68.59,68.84,68.53,68.75,36001.0,57.4991,57.7087,57.4488,57.6332,36001.0
2018-04-25 10:50:00,68.7,68.82,68.54,68.63,51952.0,57.5913,57.6919,57.4572,57.5326,51952.0
2018-04-25 11:00:00,68.63,68.79,68.58,68.71,30456.0,57.5326,57.6668,57.4907,57.5997,30456.0
2018-04-25 11:10:00,68.71,68.81,68.5,68.5,29197.0,57.5997,57.6835,57.4237,57.4237,29197.0
2018-04-25 11:20:00,68.47,68.72,68.47,68.7,30464.0,57.3985,57.6081,57.3985,57.5913,30464.0
2018-04-25 11:30:00,68.72,68.77,68.44,68.44,26564.0,57.6081,57.65,57.3734,57.3734,26564.0
2018-04-25 11:40:00,68.42,68.54,68.32,68.32,27237.0,57.3566,57.4572,57.2728,57.2728,27237.0
2018-04-25 11:50:00,68.3,68.42,68.21,68.22,30764.0,57.256,57.3566,57.1806,57.1889,30764.0
2018-04-25 12:00:00,68.22,68.3,68.13,68.25,24282.0,57.1889,57.256,57.1135,57.2141,24282.0
2018-04-25 12:10:00,68.25,68.34,68.18,68.26,25802.0,57.2141,57.2895,57.1554,57.2225,25802.0
2018-04-25 12:20:00,68.26,68.33,68.16,68.27,32708.0,57.2225,57.2812,57.1386,57.2309,32708.0
2018-04-25 12:30:00,68.28,68.48,68.26,68.44,53751.0,57.2392,57.4069,57.2225,57.3734,53751.0
2018-04-25 12:40:00,68.44,68.45,68.32,68.36,32221.0,57.3734,57.3818,57.2728,57.3063,32221.0
2018-04-25 12:50:00,68.35,68.4,68.25,68.37,35678.0,57.2979,57.3398,57.2141,57.3147,35678.0
2018-04-25 13:00:00,68.4,68.57,68.4,68.47,20118.0,57.3398,57.4824,57.3398,57.3985,20118.0
2018-04-25 13:10:00,68.48,68.5,68.24,68.24,32341.0,57.4069,57.4237,57.2057,57.2057,32341.0
2018-04-25 13:20:00,68.27,68.42,68.25,68.39,26499.0,57.2309,57.3566,57.2141,57.3315,26499.0
2018-04-25 13:30:00,68.41,68.72,68.4,68.54,34726.0,57.3482,57.6081,57.3398,57.4572,34726.0
2018-04-25 13:40:00,68.57,68.68,68.42,68.51,35677.0,57.4824,57.5746,57.3566,57.4321,35677.0
2018-04-25 13:50:00,68.53,68.63,68.47,68.55,24746.0,57.4488,57.5326,57.3985,57.4656,24746.0
2018-04-25 14:00:00,68.59,68.64,68.47,68.57,38680.0,57.4991,57.541,57.3985,57.4824,38680.0
2018-04-25 14:10:00,68.57,68.62,68.44,68.53,24747.0,57.4824,57.5243,57.3734,57.4488,24747.0
2018-04-25 14:20:00,68.5,68.61,68.35,68.57,26126.0,57.4237,57.5159,57.2979,57.4824,26126.0
2018-04-25 14:30:00,68.58,68.77,68.55,68.67,38318.0,57.4907,57.65,57.4656,57.5662,38318.0
2018-04-25 14:40:00,68.69,68.95,68.68,68.9,98550.0,57.5829,57.8009,57.5746,57.759,98550.0
2018-04-25 14:50:00,68.88,68.98,68.83,68.98,35528.0,57.7422,57.8261,57.7003,57.8261,35528.0
2018-04-25 15:00:00,69.0,69.04,68.94,68.94,46307.0,57.8428,57.8764,57.7925,57.7925,46307.0
2018-04-25 15:10:00,68.95,69.04,68.85,68.85,42535.0,57.8009,57.8764,57.7171,57.7171,42535.0
2018-04-25 15:20:00,68.87,68.93,68.77,68.82,42360.0,57.7338,57.7841,57.65,57.6919,42360.0
2018-04-25 15:30:00,68.82,68.91,68.66,68.66,65633.0,57.6919,57.7674,57.5578,57.5578,65633.0
2018-04-25 15:40:00,68.65,68.7,68.43,68.47,106212.0,57.5494,57.5913,57.365,57.3985,106212.0
2018-04-25 15:50:00,68.47,68.72,68.46,68.71,175726.0,57.3985,57.6081,57.3901,57.5997,175726.0
2018-04-26 09:30:00,68.7,68.87,67.91,67.92,71344.0,57.5913,57.7338,56.9291,56.9375,71344.0
2018-04-26 09:40:00,67.92,67.98,67.47,67.74,118370.0,56.9375,56.9878,56.5602,56.7866,118370.0
2018-04-26 09:50:00,67.76,68.11,67.71,68.04,54244.0,56.8033,57.0967,56.7614,57.0381,54244.0
2018-04-26 10:00:00,68.01,68.35,68.0,68.28,72319.0,57.0129,57.2979,57.0045,57.2392,72319.0
2018-04-26 10:10:00,68.28,68.33,68.17,68.22,37240.0,57.2392,57.2812,57.147,57.1889,37240.0
2018-04-26 10:20:00,68.23,68.24,67.93,68.02,59688.0,57.1973,57.2057,56.9458,57.0213,59688.0
2018-04-26 10:30:00,68.01,68.15,67.99,68.07,50156.0,57.0129,57.1303,56.9961,57.0632,50156.0
2018-04-26 10:40:00,68.09,68.09,67.78,67.83,48634.0,57.08,57.08,56.8201,56.862,48634.0
2018-04-26 10:50:00,67.83,68.04,67.82,68.02,158262.0,56.862,57.0381,56.8536,57.0213,158262.0
2018-04-26 11:00:00,68.02,68.2,67.97,67.98,38746.0,57.0213,57.1722,56.9794,56.9878,38746.0
2018-04-26 11:10:00,67.99,68.05,67.7,67.71,50518.0,56.9961,57.0464,56.753,56.7614,50518.0
2018-04-26 11:20:00,67.71,67.76,67.65,67.68,29555.0,56.7614,56.8033,56.7111,56.7363,29555.0
2018-04-26 11:30:00,67.68,67.72,67.54,67.57,44582.0,56.7363,56.7698,56.6189,56.6441,44582.0
2018-04-26 11:40:00,67.56,67.57,67.19,67.22,42180.0,56.6357,56.6441,56.3255,56.3506,42180.0
2018-04-26 11:50:00,67.21,67.23,67.05,67.19,63501.0,56.3423,56.359,56.2081,56.3255,63501.0
2018-04-26 12:00:00,67.19,67.43,67.18,67.4,37628.0,56.3255,56.5267,56.3171,56.5015,37628.0
2018-04-26 12:10:00,67.43,67.61,67.38,67.57,27342.0,56.5267,56.6776,56.4848,56.6441,27342.0
2018-04-26 12:20:00,67.57,67.64,67.48,67.63,27265.0,56.6441,56.7027,56.5686,56.6943,27265.0
2018-04-26 12:30:00,67.64,67.66,67.57,67.63,31787.0,56.7027,56.7195,56.6441,56.6943,31787.0
2018-04-26 12:40:00,67.63,67.74,67.61,67.64,36031.0,56.6943,56.7866,56.6776,56.7027,36031.0
2018-04-26 12:50:00,67.64,67.77,67.59,67.65,103946.0,56.7027,56.8117,56.6608,56.7111,103946.0
2018-04-26 13:00:00,67.66,67.81,67.66,67.75,63931.0,56.7195,56.8452,56.7195,56.7949,63931.0
2018-04-26 13:10:00,67.76,67.87,67.7,67.83,38547.0,56.8033,56.8955,56.753,56.862,38547.0
2018-04-26 13:20:00,67.83,67.85,67.72,67.76,43447.0,56.862,56.8788,56.7698,56.8033,43447.0
2018-04-26 13:30:00,67.76,67.8,67.64,67.67,29974.0,56.8033,56.8369,56.7027,56.7279,29974.0
2018-04-26 13:40:00,67.67,67.8,67.66,67.79,31515.0,56.7279,56.8369,56.7195,56.8285,31515.0
2018-04-26 13:50:00,67.79,67.97,67.77,67.91,67226.0,56.8285,56.9794,56.8117,56.9291,67226.0
2018-04-26 14:00:00,67.91,67.96,67.82,67.86,33444.0,56.9291,56.971,56.8536,56.8872,33444.0
2018-04-26 14:10:00,67.86,67.91,67.74,67.8,43049.0,56.8872,56.9291,56.7866,56.8369,43049.0
2018-04-26 14:20:00,67.8,67.86,67.78,67.81,26656.0,56.8369,56.8872,56.8201,56.8452,26656.0
2018-04-26 14:30:00,67.83,67.84,67.74,67.8,61212.0,56.862,56.8704,56.7866,56.8369,61212.0
2018-04-26 14:40:00,67.82,68.05,67.8,67.99,43663.0,56.8536,57.0464,56.8369,56.9961,43663.0
2018-04-26 14:50:00,68.0,68.03,67.89,67.94,56025.0,57.0045,57.0297,56.9123,56.9542,56025.0
2018-04-26 15:00:00,67.95,68.09,67.92,67.94,43834.0,56.9626,57.08,56.9375,56.9542,43834.0
2018-04-26 15:10:00,67.94,67.99,67.82,67.86,72107.0,56.9542,56.9961,56.8536,56.8872,72107.0
2018-04-26 15:20:00,67.86,67.87,67.71,67.75,82980.0,56.8872,56.8955,56.7614,56.7949,82980.0
2018-04-26 15:30:00,67.76,67.78,67.65,67.68,100342.0,56.8033,56.8201,56.7111,56.7363,100342.0
2018-04-26 15:40:00,67.69,67.7,67.47,67.5,174010.0,56.7446,56.753,56.5602,56.5854,174010.0
2018-04-26 15:50:00,67.5,67.57,67.45,67.5,407076.0,56.5854,56.6441,56.5435,56.5854,407076.0
2018-04-27 09:30:00,67.35,67.51,67.03,67.06,115923.0,56.4596,56.5938,56.1914,56.2165,115923.0
2018-04-27 09:40:00,67.09,67.52,67.09,67.39,81587.0,56.2417,56.6021,56.2417,56.4932,81587.0
2018-04-27 09:50:00,67.4,67.51,67.28,67.35,41703.0,56.5015,56.5938,56.4009,56.4596,41703.0
2018-04-27 10:00:00,67.35,67.45,67.15,67.17,59397.0,56.4596,56.5435,56.292,56.3087,59397.0
2018-04-27 10:10:00,67.18,67.34,67.06,67.12,72876.0,56.3171,56.4512,56.2165,56.2668,72876.0
2018-04-27 10:20:00,67.14,67.22,66.98,67.08,54754.0,56.2836,56.3506,56.1495,56.2333,54754.0
2018-04-27 10:30:00,67.07,67.08,66.92,66.93,147954.0,56.2249,56.2333,56.0992,56.1075,147954.0
2018-04-27 10:40:00,66.92,67.25,66.9,67.2,103658.0,56.0992,56.3758,56.0824,56.3339,103658.0
2018-04-27 10:50:00,67.17,67.22,67.07,67.09,72831.0,56.3087,56.3506,56.2249,56.2417,72831.0
2018-04-27 11:00:00,67.08,67.22,67.07,67.17,100840.0,56.2333,56.3506,56.2249,56.3087,100840.0
2018-04-27 11:10:00,67.17,67.22,67.1,67.11,48580.0,56.3087,56.3506,56.25,56.2584,48580.0
2018-04-27 11:20:00,67.09,67.15,67.03,67.14,34530.0,56.2417,56.292,56.1914,56.2836,34530.0
2018-04-27 11:30:00,67.13,67.16,67.05,67.09,45142.0,56.2752,56.3003,56.2081,56.2417,45142.0
2018-04-27 11:40:00,67.09,67.09,66.97,66.99,155583.0,56.2417,56.2417,56.1411,56.1578,155583.0
2018-04-27 11:50:00,66.98,67.22,66.96,67.18,62050.0,56.1495,56.3506,56.1327,56.3171,62050.0
2018-04-27 12:00:00,67.19,67.37,67.16,67.24,63172.0,56.3255,56.4764,56.3003,56.3674,63172.0
2018-04-27 12:10:00,67.25,67.39,67.25,67.38,29662.0,56.3758,56.4932,56.3758,56.4848,29662.0
2018-04-27 12:20:00,67.37,67.45,67.33,67.4,57981.0,56.4764,56.5435,56.4429,56.5015,57981.0
2018-04-27 12:30:00,67.4,67.6,67.34,67.6,50674.0,56.5015,56.6692,56.4512,56.6692,50674.0
2018-04-27 12:40:00,67.6,67.68,67.54,67.62,27082.0,56.6692,56.7363,56.6189,56.686,27082.0
2018-04-27 12:50:00,67.63,67.74,67.54,67.65,38325.0,56.6943,56.7866,56.6189,56.7111,38325.0
2018-04-27 13:00:00,67.66,67.69,67.57,67.6,27059.0,56.7195,56.7446,56.6441,56.6692,27059.0
2018-04-27 13:10:00,67.61,67.74,67.6,67.73,18382.0,56.6776,56.7866,56.6692,56.7782,18382.0
2018-04-27 13:20:00,67.73,67.73,67.52,67.56,22230.0,56.7782,56.7782,56.6021,56.6357,22230.0
2018-04-27 13:30:00,67.55,67.61,67.51,67.53,22599.0,56.6273,56.6776,56.5938,56.6105,22599.0
2018-04-27 13:40:00,67.55,67.56,67.42,67.48,23643.0,56.6273,56.6357,56.5183,56.5686,23643.0
2018-04-27 13:50:00,67.48,67.61,67.48,67.6,40013.0,56.5686,56.6776,56.5686,56.6692,40013.0
2018-04-27 14:00:00,67.59,67.67,67.59,67.67,47036.0,56.6608,56.7279,56.6608,56.7279,47036.0
2018-04-27 14:10:00,67.67,67.82,67.66,67.81,45203.0,56.7279,56.8536,56.7195,56.8452,45203.0
2018-04-27 14:20:00,67.81,67.86,67.76,67.76,43147.0,56.8452,56.8872,56.8033,56.8033,43147.0
2018-04-27 14:30:00,67.76,67.79,67.67,67.67,30515.0,56.8033,56.8285,56.7279,56.7279,30515.0
2018-04-27 14:40:00,67.68,67.78,67.65,67.78,55815.0,56.7363,56.8201,56.7111,56.8201,55815.0
2018-04-27 14:50:00,67.78,67.9,67.78,67.81,48339.0,56.8201,56.9207,56.8201,56.8452,48339.0
2018-04-27 15:00:00,67.81,67.91,67.76,67.85,45105.0,56.8452,56.9291,56.8033,56.8788,45105.0
2018-04-27 15:10:00,67.84,67.86,67.7,67.77,66063.0,56.8704,56.8872,56.753,56.8117,66063.0
2018-04-27 15:20:00,67.76,67.78,67.68,67.77,84268.0,56.8033,56.8201,56.7363,56.8117,84268.0
2018-04-27 15:30:00,67.76,67.84,67.75,67.84,60227.0,56.8033,56.8704,56.7949,56.8704,60227.0
2018-04-27 15:40:00,67.83,67.9,67.76,67.83,117218.0,56.862,56.9207,56.8033,56.862,117218.0
2018-04-27 15:50:00,67.83,67.92,67.78,67.82,207447.0,56.862,56.9375,56.8201,56.8536,207447.0
2018-04-30 09:30:00,67.99,68.15,67.89,67.93,96568.0,56.9961,57.1303,56.9123,56.9458,96568.0
2018-04-30 09:40:00,67.96,68.03,67.33,67.44,77208.0,56.971,57.0297,56.4429,56.5351,77208.0
2018-04-30 09:50:00,67.44,67.5,67.08,67.08,90088.0,56.5351,56.5854,56.2333,56.2333,90088.0
2018-04-30 10:00:00,67.08,67.27,67.06,67.23,92002.0,56.2333,56.3926,56.2165,56.359,92002.0
2018-04-30 10:10:00,67.22,67.35,67.03,67.04,99282.0,56.3506,56.4596,56.1914,56.1998,99282.0
2018-04-30 10:20:00,67.03,67.19,66.95,67.1,103453.0,56.1914,56.3255,56.1243,56.25,103453.0
2018-04-30 10:30:00,67.1,67.15,67.0,67.15,39993.0,56.25,56.292,56.1662,56.292,39993.0
2018-04-30 10:40:00,67.15,67.26,67.15,67.23,50759.0,56.292,56.3842,56.292,56.359,50759.0
2018-04-30 10:50:00,67.23,67.24,67.08,67.13,55286.0,56.359,56.3674,56.2333,56.2752,55286.0
2018-04-30 11:00:00,67.15,67.35,67.14,67.35,40405.0,56.292,56.4596,56.2836,56.4596,40405.0
2018-04-30 11:10:00,67.38,67.47,67.32,67.39,38849.0,56.4848,56.5602,56.4345,56.4932,38849.0
2018-04-30 11:20:00,67.37,67.52,67.35,67.49,42014.0,56.4764,56.6021,56.4596,56.577,42014.0
2018-04-30 11:30:00,67.48,67.5,67.38,67.38,28061.0,56.5686,56.5854,56.4848,56.4848,28061.0
2018-04-30 11:40:00,67.37,67.37,67.24,67.28,37460.0,56.4764,56.4764,56.3674,56.4009,37460.0
2018-04-30 11:50:00,67.29,67.36,67.26,67.3,56348.0,56.4093,56.468,56.3842,56.4177,56348.0
2018-04-30 12:00:00,67.3,67.31,67.23,67.25,12246.0,56.4177,56.4261,56.359,56.3758,12246.0
2018-04-30 12:10:00,67.25,67.25,67.14,67.18,52630.0,56.3758,56.3758,56.2836,56.3171,52630.0
2018-04-30 12:20:00,67.17,67.19,67.12,67.17,30630.0,56.3087,56.3255,56.2668,56.3087,30630.0
2018-04-30 12:30:00,67.16,67.16,67.09,67.12,16337.0,56.3003,56.3003,56.2417,56.2668,16337.0
2018-04-30 12:40:00,67.13,67.15,67.02,67.03,63170.0,56.2752,56.292,56.183,56.1914,63170.0
2018-04-30 12:50:00,67.05,67.17,66.99,67.15,59654.0,56.2081,56.3087,56.1578,56.292,59654.0
2018-04-30 13:00:00,67.17,67.18,67.01,67.04,38570.0,56.3087,56.3171,56.1746,56.1998,38570.0
2018-04-30 13:10:00,67.03,67.05,66.86,66.95,199758.0,56.1914,56.2081,56.0489,56.1243,199758.0
2018-04-30 13:20:00,66.95,67.03,66.82,66.88,33628.0,56.1243,56.1914,56.0153,56.0656,33628.0
2018-04-30 13:30:00,66.89,67.01,66.88,66.94,27245.0,56.074,56.1746,56.0656,56.1159,27245.0
2018-04-30 13:40:00,66.94,67.02,66.82,66.82,37378.0,56.1159,56.183,56.0153,56.0153,37378.0
2018-04-30 13:50:00,66.83,66.96,66.78,66.96,49818.0,56.0237,56.1327,55.9818,56.1327,49818.0
2018-04-30 14:00:00,66.96,67.0,66.73,66.76,55662.0,56.1327,56.1662,55.9399,55.965,55662.0
2018-04-30 14:10:00,66.75,66.77,66.57,66.63,95650.0,55.9566,55.9734,55.8057,55.856,95650.0
2018-04-30 14:20:00,66.63,66.79,66.61,66.75,55850.0,55.856,55.9902,55.8393,55.9566,55850.0
2018-04-30 14:30:00,66.74,66.8,66.63,66.74,47302.0,55.9483,55.9986,55.856,55.9483,47302.0
2018-04-30 14:40:00,66.73,66.87,66.71,66.75,58092.0,55.9399,56.0572,55.9231,55.9566,58092.0
2018-04-30 14:50:00,66.75,66.89,66.75,66.83,50209.0,55.9566,56.074,55.9566,56.0237,50209.0
2018-04-30 15:00:00,66.84,66.84,66.67,66.69,54608.0,56.0321,56.0321,55.8896,55.9063,54608.0
2018-04-30 15:10:00,66.7,66.75,66.65,66.66,75236.0,55.9147,55.9566,55.8728,55.8812,75236.0
2018-04-30 15:20:00,66.66,66.68,66.46,66.54,83710.0,55.8812,55.898,55.7135,55.7806,83710.0
2018-04-30 15:30:00,66.55,66.77,66.47,66.77,142682.0,55.789,55.9734,55.7219,55.9734,142682.0
2018-04-30 15:40:00,66.78,66.9,66.69,66.76,188639.0,55.9818,56.0824,55.9063,55.965,188639.0
2018-04-30 15:50:00,66.75,66.76,66.31,66.41,406031.0,55.9566,55.965,55.5878,55.6716,406031.0
2018-05-01 09:30:00,66.44,67.29,66.09,66.95,171577.0,55.6968,56.4093,55.4034,56.1243,171577.0
2018-05-01 09:40:00,66.93,67.79,66.79,67.6,170642.0,56.1075,56.8285,55.9902,56.6692,170642.0
2018-05-01 09:50:00,67.59,67.93,67.52,67.75,122908.0,56.6608,56.9458,56.6021,56.7949,122908.0
2018-05-01 10:00:00,67.76,67.76,66.93,67.0,172610.0,56.8033,56.8033,56.1075,56.1662,172610.0
2018-05-01 10:10:00,67.0,67.23,66.64,67.17,108532.0,56.1662,56.359,55.8644,56.3087,108532.0
2018-05-01 10:20:00,67.13,67.21,66.88,67.08,77924.0,56.2752,56.3423,56.0656,56.2333,77924.0
2018-05-01 10:30:00,67.08,67.34,67.0,67.06,87942.0,56.2333,56.4512,56.1662,56.2165,87942.0
2018-05-01 10:40:00,67.07,67.21,66.54,66.54,114135.0,56.2249,56.3423,55.7806,55.7806,114135.0
2018-05-01 10:50:00,66.51,66.59,66.23,66.31,127964.0,55.7555,55.8225,55.5207,55.5878,127964.0
2018-05-01 11:00:00,66.33,66.34,65.86,66.2,88995.0,55.6046,55.6129,55.2106,55.4956,88995.0
2018-05-01 11:10:00,66.23,66.26,66.06,66.19,60617.0,55.5207,55.5459,55.3782,55.4872,60617.0
2018-05-01 11:20:00,66.2,66.5,66.2,66.45,55101.0,55.4956,55.7471,55.4956,55.7052,55101.0
2018-05-01 11:30:00,66.45,66.6,66.36,66.53,44823.0,55.7052,55.8309,55.6297,55.7722,44823.0
2018-05-01 11:40:00,66.57,67.0,66.53,66.77,70743.0,55.8057,56.1662,55.7722,55.9734,70743.0
2018-05-01 11:50:00,66.76,66.8,66.41,66.42,32253.0,55.965,55.9986,55.6716,55.68,32253.0
2018-05-01 12:00:00,66.43,66.49,66.32,66.35,33287.0,55.6884,55.7387,55.5962,55.6213,33287.0
2018-05-01 12:10:00,66.34,66.35,66.19,66.26,44261.0,55.6129,55.6213,55.4872,55.5459,44261.0
2018-05-01 12:20:00,66.25,66.7,66.23,66.58,46688.0,55.5375,55.9147,55.5207,55.8141,46688.0
2018-05-01 12:30:00,66.59,66.74,66.53,66.58,58700.0,55.8225,55.9483,55.7722,55.8141,58700.0
2018-05-01 12:40:00,66.58,66.68,66.5,66.58,40297.0,55.8141,55.898,55.7471,55.8141,40297.0
2018-05-01 12:50:00,66.56,66.69,66.5,66.66,53061.0,55.7974,55.9063,55.7471,55.8812,53061.0
2018-05-01 13:00:00,66.68,66.68,66.31,66.34,54489.0,55.898,55.898,55.5878,55.6129,54489.0
2018-05-01 13:10:00,66.35,66.38,66.14,66.3,38456.0,55.6213,55.6465,55.4453,55.5794,38456.0
2018-05-01 13:20:00,66.31,66.31,66.16,66.19,54463.0,55.5878,55.5878,55.462,55.4872,54463.0
2018-05-01 13:30:00,66.18,66.66,66.16,66.61,48344.0,55.4788,55.8812,55.462,55.8393,48344.0
2018-05-01 13:40:00,66.61,66.85,66.57,66.79,59910.0,55.8393,56.0405,55.8057,55.9902,59910.0
2018-05-01 13:50:00,66.8,67.26,66.78,67.18,73737.0,55.9986,56.3842,55.9818,56.3171,73737.0
2018-05-01 14:00:00,67.18,67.32,67.05,67.25,76100.0,56.3171,56.4345,56.2081,56.3758,76100.0
2018-05-01 14:10:00,67.26,68.14,67.25,68.0,223977.0,56.3842,57.1219,56.3758,57.0045,223977.0
2018-05-01 14:20:00,68.0,68.36,67.98,68.01,178712.0,57.0045,57.3063,56.9878,57.0129,178712.0
2018-05-01 14:30:00,68.01,68.15,67.95,68.15,96417.0,57.0129,57.1303,56.9626,57.1303,96417.0
2018-05-01 14:40:00,68.15,68.15,67.98,68.05,76779.0,57.1303,57.1303,56.9878,57.0464,76779.0
2018-05-01 14:50:00,68.05,68.34,68.05,68.17,86475.0,57.0464,57.2895,57.0464,57.147,86475.0
2018-05-01 15:00:00,68.16,68.17,67.84,67.92,208023.0,57.1386,57.147,56.8704,56.9375,208023.0
2018-05-01 15:10:00,67.92,68.14,67.91,68.03,87611.0,56.9375,57.1219,56.9291,57.0297,87611.0
2018-05-01 15:20:00,68.04,68.14,67.94,68.01,102871.0,57.0381,57.1219,56.9542,57.0129,102871.0
2018-05-01 15:30:00,68.02,68.42,67.84,68.35,220428.0,57.0213,57.3566,56.8704,57.2979,220428.0
2018-05-01 15:40:00,68.35,68.7,68.32,68.65,313716.0,57.2979,57.5913,57.2728,57.5494,313716.0
2018-05-01 15:50:00,68.67,69.06,68.66,68.95,765192.0,57.5662,57.8931,57.5578,57.8009,765192.0
2018-05-02 09:30:00,68.88,68.93,67.91,68.4,186391.0,57.7422,57.7841,56.9291,57.3398,186391.0
2018-05-02 09:40:00,68.35,68.78,68.29,68.47,101326.0,57.2979,57.6584,57.2476,57.3985,101326.0
2018-05-02 09:50:00,68.49,68.76,68.44,68.44,97130.0,57.4153,57.6416,57.3734,57.3734,97130.0
2018-05-02 10:00:00,68.41,68.42,68.25,68.39,75788.0,57.3482,57.3566,57.2141,57.3315,75788.0
2018-05-02 10:10:00,68.37,68.45,68.33,68.39,137439.0,57.3147,57.3818,57.2812,57.3315,137439.0
2018-05-02 10:20:00,68.38,68.47,68.27,68.29,119121.0,57.3231,57.3985,57.2309,57.2476,119121.0
2018-05-02 10:30:00,68.27,68.3,67.99,68.11,89030.0,57.2309,57.256,56.9961,57.0967,89030.0
2018-05-02 10:40:00,68.1,68.23,67.99,68.17,97498.0,57.0883,57.1973,56.9961,57.147,97498.0
2018-05-02 10:50:00,68.15,68.24,67.98,68.24,89035.0,57.1303,57.2057,56.9878,57.2057,89035.0
2018-05-02 11:00:00,68.24,68.44,68.24,68.41,128427.0,57.2057,57.3734,57.2057,57.3482,128427.0
2018-05-02 11:10:00,68.41,68.57,68.36,68.49,186774.0,57.3482,57.4824,57.3063,57.4153,186774.0
2018-05-02 11:20:00,68.48,68.5,68.3,68.32,86527.0,57.4069,57.4237,57.256,57.2728,86527.0
2018-05-02 11:30:00,68.3,68.39,68.28,68.38,102646.0,57.256,57.3315,57.2392,57.3231,102646.0
2018-05-02 11:40:00,68.39,68.39,68.08,68.31,95534.0,57.3315,57.3315,57.0716,57.2644,95534.0
2018-05-02 11:50:00,68.31,68.49,68.26,68.49,45574.0,57.2644,57.4153,57.2225,57.4153,45574.0
2018-05-02 12:00:00,68.49,68.49,68.36,68.48,37542.0,57.4153,57.4153,57.3063,57.4069,37542.0
2018-05-02 12:10:00,68.48,68.56,68.43,68.53,57552.0,57.4069,57.474,57.365,57.4488,57552.0
2018-05-02 12:20:00,68.51,68.64,68.5,68.57,39770.0,57.4321,57.541,57.4237,57.4824,39770.0
2018-05-02 12:30:00,68.56,68.66,68.52,68.57,41680.0,57.474,57.5578,57.4404,57.4824,41680.0
2018-05-02 12:40:00,68.56,68.68,68.55,68.61,41473.0,57.474,57.5746,57.4656,57.5159,41473.0
2018-05-02 12:50:00,68.61,68.68,68.56,68.65,47290.0,57.5159,57.5746,57.474,57.5494,47290.0
2018-05-02 13:00:00,68.65,68.67,68.58,68.6,69167.0,57.5494,57.5662,57.4907,57.5075,69167.0
2018-05-02 13:10:00,68.6,68.63,68.55,68.56,46679.0,57.5075,57.5326,57.4656,57.474,46679.0
2018-05-02 13:20:00,68.56,68.58,68.45,68.46,41520.0,57.474,57.4907,57.3818,57.3901,41520.0
2018-05-02 13:30:00,68.46,68.47,68.37,68.38,44810.0,57.3901,57.3985,57.3147,57.3231,44810.0
2018-05-02 13:40:00,68.39,68.4,68.3,68.3,36539.0,57.3315,57.3398,57.256,57.256,36539.0
2018-05-02 13:50:00,68.3,68.38,68.27,68.34,47827.0,57.256,57.3231,57.2309,57.2895,47827.0
2018-05-02 14:00:00,68.34,68.53,68.29,68.49,99464.0,57.2895,57.4488,57.2476,57.4153,99464.0
2018-05-02 14:10:00,68.49,68.52,68.37,68.46,62741.0,57.4153,57.4404,57.3147,57.3901,62741.0
2018-05-02 14:20:00,68.46,68.6,68.27,68.51,110671.0,57.3901,57.5075,57.2309,57.4321,110671.0
2018-05-02 14:30:00,68.5,68.58,68.38,68.46,68282.0,57.4237,57.4907,57.3231,57.3901,68282.0
2018-05-02 14:40:00,68.45,68.46,68.36,68.38,52289.0,57.3818,57.3901,57.3063,57.3231,52289.0
2018-05-02 14:50:00,68.39,68.43,68.29,68.34,56685.0,57.3315,57.365,57.2476,57.2895,56685.0
2018-05-02 15:00:00,68.35,68.38,68.25,68.34,61944.0,57.2979,57.3231,57.2141,57.2895,61944.0
2018-05-02 15:10:00,68.33,68.34,68.11,68.11,82591.0,57.2812,57.2895,57.0967,57.0967,82591.0
2018-05-02 15:20:00,68.12,68.12,67.86,67.92,98028.0,57.1051,57.1051,56.8872,56.9375,98028.0
2018-05-02 15:30:00,67.92,67.93,67.72,67.77,128667.0,56.9375,56.9458,56.7698,56.8117,128667.0
2018-05-02 15:40:00,67.78,67.81,67.5,67.53,186748.0,56.8201,56.8452,56.5854,56.6105,186748.0
2018-05-02 15:50:00,67.53,67.69,67.52,67.6,335290.0,56.6105,56.7446,56.6021,56.6692,335290.0
2018-05-03 09:30:00,67.51,67.77,67.32,67.5,76179.0,56.5938,56.8117,56.4345,56.5854,76179.0
2018-05-03 09:40:00,67.54,67.59,67.29,67.44,18653.0,56.6189,56.6608,56.4093,56.5351,18653.0
2018-05-03 09:50:00,67.45,67.68,67.41,67.67,60192.0,56.5435,56.7363,56.5099,56.7279,60192.0
2018-05-03 10:00:00,67.66,67.67,67.22,67.37,39015.0,56.7195,56.7279,56.3506,56.4764,39015.0
2018-05-03 10:10:00,67.4,67.54,67.18,67.39,44359.0,56.5015,56.6189,56.3171,56.4932,44359.0
2018-05-03 10:20:00,67.37,67.38,66.85,66.98,55939.0,56.4764,56.4848,56.0405,56.1495,55939.0
2018-05-03 10:30:00,66.96,67.09,66.61,66.81,40421.0,56.1327,56.2417,55.8393,56.0069,40421.0
2018-05-03 10:40:00,66.83,66.98,66.72,66.89,29842.0,56.0237,56.1495,55.9315,56.074,29842.0
2018-05-03 10:50:00,66.9,66.9,66.53,66.72,47325.0,56.0824,56.0824,55.7722,55.9315,47325.0
2018-05-03 11:00:00,66.72,66.96,66.67,66.94,35361.0,55.9315,56.1327,55.8896,56.1159,35361.0
2018-05-03 11:10:00,66.93,67.2,66.91,67.11,27978.0,56.1075,56.3339,56.0908,56.2584,27978.0
2018-05-03 11:20:00,67.11,67.13,67.0,67.0,28984.0,56.2584,56.2752,56.1662,56.1662,28984.0
2018-05-03 11:30:00,67.02,67.04,66.82,66.92,43491.0,56.183,56.1998,56.0153,56.0992,43491.0
2018-05-03 11:40:00,66.92,67.38,66.88,67.3,58910.0,56.0992,56.4848,56.0656,56.4177,58910.0
2018-05-03 11:50:00,67.28,67.35,67.17,67.18,23905.0,56.4009,56.4596,56.3087,56.3171,23905.0
2018-05-03 12:00:00,67.19,67.35,67.19,67.29,32225.0,56.3255,56.4596,56.3255,56.4093,32225.0
2018-05-03 12:10:00,67.31,67.32,67.17,67.19,32340.0,56.4261,56.4345,56.3087,56.3255,32340.0
2018-05-03 12:20:00,67.19,67.23,67.01,67.01,60409.0,56.3255,56.359,56.1746,56.1746,60409.0
2018-05-03 12:30:00,67.0,67.35,66.99,67.33,53610.0,56.1662,56.4596,56.1578,56.4429,53610.0
2018-05-03 12:40:00,67.33,67.49,67.29,67.48,36711.0,56.4429,56.577,56.4093,56.5686,36711.0
2018-05-03 12:50:00,67.46,67.72,67.42,67.7,37861.0,56.5518,56.7698,56.5183,56.753,37861.0
2018-05-03 13:00:00,67.68,67.7,67.48,67.5,44459.0,56.7363,56.753,56.5686,56.5854,44459.0
2018-05-03 13:10:00,67.48,67.66,67.43,67.58,35016.0,56.5686,56.7195,56.5267,56.6524,35016.0
2018-05-03 13:20:00,67.59,67.68,67.42,67.43,35187.0,56.6608,56.7363,56.5183,56.5267,35187.0
2018-05-03 13:30:00,67.45,67.76,67.43,67.75,60209.0,56.5435,56.8033,56.5267,56.7949,60209.0
2018-05-03 13:40:00,67.77,67.84,67.61,67.65,42631.0,56.8117,56.8704,56.6776,56.7111,42631.0
2018-05-03 13:50:00,67.64,67.67,67.5,67.5,45805.0,56.7027,56.7279,56.5854,56.5854,45805.0
2018-05-03 14:00:00,67.51,67.51,67.36,67.46,41530.0,56.5938,56.5938,56.468,56.5518,41530.0
2018-05-03 14:10:00,67.46,67.48,67.35,67.39,49212.0,56.5518,56.5686,56.4596,56.4932,49212.0
2018-05-03 14:20:00,67.4,67.51,67.34,67.51,54113.0,56.5015,56.5938,56.4512,56.5938,54113.0
2018-05-03 14:30:00,67.51,67.78,67.49,67.78,60075.0,56.5938,56.8201,56.577,56.8201,60075.0
2018-05-03 14:40:00,67.77,67.83,67.56,67.6,60519.0,56.8117,56.862,56.6357,56.6692,60519.0
2018-05-03 14:50:00,67.59,67.62,67.42,67.48,48681.0,56.6608,56.686,56.5183,56.5686,48681.0
2018-05-03 15:00:00,67.49,67.58,67.44,67.44,61728.0,56.577,56.6524,56.5351,56.5351,61728.0
2018-05-03 15:10:00,67.43,67.54,67.33,67.45,89008.0,56.5267,56.6189,56.4429,56.5435,89008.0
2018-05-03 15:20:00,67.45,67.51,67.37,67.49,102510.0,56.5435,56.5938,56.4764,56.577,102510.0
2018-05-03 15:30:00,67.49,67.56,67.34,67.35,101637.0,56.577,56.6357,56.4512,56.4596,101637.0
2018-05-03 15:40:00,67.35,67.45,67.32,67.39,177879.0,56.4596,56.5435,56.4345,56.4932,177879.0
2018-05-03 15:50:00,67.38,67.44,67.31,67.42,274278.0,56.4848,56.5351,56.4261,56.5183,274278.0
2018-05-04 09:30:00,66.95,67.17,66.76,67.07,94253.0,56.1243,56.3087,55.965,56.2249,94253.0
2018-05-04 09:40:00,67.04,67.19,66.92,66.92,94588.0,56.1998,56.3255,56.0992,56.0992,94588.0
2018-05-04 09:50:00,66.95,67.11,66.89,66.89,55849.0,56.1243,56.2584,56.074,56.074,55849.0
2018-05-04 10:00:00,66.89,67.04,66.81,67.03,41311.0,56.074,56.1998,56.0069,56.1914,41311.0
2018-05-04 10:10:00,67.03,67.05,66.83,66.91,58357.0,56.1914,56.2081,56.0237,56.0908,58357.0
2018-05-04 10:20:00,66.92,67.11,66.86,67.09,58722.0,56.0992,56.2584,56.0489,56.2417,58722.0
2018-05-04 10:30:00,67.1,67.54,67.05,67.54,89270.0,56.25,56.6189,56.2081,56.6189,89270.0
2018-05-04 10:40:00,67.54,67.92,67.54,67.79,94370.0,56.6189,56.9375,56.6189,56.8285,94370.0
2018-05-04 10:50:00,67.8,67.98,67.79,67.89,41429.0,56.8369,56.9878,56.8285,56.9123,41429.0
2018-05-04 11:00:00,67.9,67.93,67.74,67.92,35349.0,56.9207,56.9458,56.7866,56.9375,35349.0
2018-05-04 11:10:00,67.91,68.0,67.91,67.97,40948.0,56.9291,57.0045,56.9291,56.9794,40948.0
2018-05-04 11:20:00,67.97,68.0,67.79,67.93,32909.0,56.9794,57.0045,56.8285,56.9458,32909.0
2018-05-04 11:30:00,67.92,68.0,67.9,67.95,26559.0,56.9375,57.0045,56.9207,56.9626,26559.0
2018-05-04 11:40:00,67.96,67.96,67.76,67.78,24348.0,56.971,56.971,56.8033,56.8201,24348.0
2018-05-04 11:50:00,67.78,67.85,67.72,67.81,54876.0,56.8201,56.8788,56.7698,56.8452,54876.0
2018-05-04 12:00:00,67.82,67.85,67.68,67.8,102334.0,56.8536,56.8788,56.7363,56.8369,102334.0
2018-05-04 12:10:00,67.8,67.84,67.74,67.8,53100.0,56.8369,56.8704,56.7866,56.8369,53100.0
2018-05-04 12:20:00,67.8,68.0,67.8,67.94,76313.0,56.8369,57.0045,56.8369,56.9542,76313.0
2018-05-04 12:30:00,67.96,68.01,67.96,68.0,19583.0,56.971,57.0129,56.971,57.0045,19583.0
2018-05-04 12:40:00,67.98,68.04,67.9,67.98,24777.0,56.9878,57.0381,56.9207,56.9878,24777.0
2018-05-04 12:50:00,67.99,68.14,67.97,68.12,45082.0,56.9961,57.1219,56.9794,57.1051,45082.0
2018-05-04 13:00:00,68.12,68.24,68.05,68.22,27602.0,57.1051,57.2057,57.0464,57.1889,27602.0
2018-05-04 13:10:00,68.23,68.38,68.11,68.31,40428.0,57.1973,57.3231,57.0967,57.2644,40428.0
2018-05-04 13:20:00,68.32,68.42,68.24,68.27,18712.0,57.2728,57.3566,57.2057,57.2309,18712.0
2018-05-04 13:30:00,68.24,68.3,68.2,68.2,14697.0,57.2057,57.256,57.1722,57.1722,14697.0
2018-05-04 13:40:00,68.21,68.4,68.19,68.38,28226.0,57.1806,57.3398,57.1638,57.3231,28226.0
2018-05-04 13:50:00,68.38,68.41,68.33,68.38,23395.0,57.3231,57.3482,57.2812,57.3231,23395.0
2018-05-04 14:00:00,68.39,68.59,68.33,68.5,42244.0,57.3315,57.4991,57.2812,57.4237,42244.0
2018-05-04 14:10:00,68.5,68.52,68.4,68.4,30241.0,57.4237,57.4404,57.3398,57.3398,30241.0
2018-05-04 14:20:00,68.42,68.66,68.42,68.64,29174.0,57.3566,57.5578,57.3566,57.541,29174.0
2018-05-04 14:30:00,68.65,68.67,68.57,68.61,38141.0,57.5494,57.5662,57.4824,57.5159,38141.0
2018-05-04 14:40:00,68.62,68.7,68.58,68.58,29891.0,57.5243,57.5913,57.4907,57.4907,29891.0
2018-05-04 14:50:00,68.59,68.61,68.53,68.59,45090.0,57.4991,57.5159,57.4488,57.4991,45090.0
2018-05-04 15:00:00,68.59,68.75,68.59,68.63,36898.0,57.4991,57.6332,57.4991,57.5326,36898.0
2018-05-04 15:10:00,68.63,68.7,68.58,68.66,41885.0,57.5326,57.5913,57.4907,57.5578,41885.0
2018-05-04 15:20:00,68.65,68.71,68.6,68.71,41308.0,57.5494,57.5997,57.5075,57.5997,41308.0
2018-05-04 15:30:00,68.72,68.72,68.52,68.52,55125.0,57.6081,57.6081,57.4404,57.4404,55125.0
2018-05-04 15:40:00,68.51,68.57,68.39,68.39,90544.0,57.4321,57.4824,57.3315,57.3315,90544.0
2018-05-04 15:50:00,68.39,68.43,68.29,68.42,187134.0,57.3315,57.365,57.2476,57.3566,187134.0
2018-05-07 09:30:00,68.65,68.97,68.6,68.89,110219.0,57.5494,57.8177,57.5075,57.7506,110219.0
2018-05-07 09:40:00,68.86,69.1,68.78,68.82,70704.0,57.7255,57.9267,57.6584,57.6919,70704.0
2018-05-07 09:50:00,68.82,69.16,68.79,69.08,38356.0,57.6919,57.9769,57.6668,57.9099,38356.0
2018-05-07 10:00:00,69.09,69.1,68.89,69.07,74928.0,57.9183,57.9267,57.7506,57.9015,74928.0
2018-05-07 10:10:00,69.04,69.04,68.78,68.91,39314.0,57.8764,57.8764,57.6584,57.7674,39314.0
2018-05-07 10:20:00,68.9,69.17,68.88,69.16,49129.0,57.759,57.9853,57.7422,57.9769,49129.0
2018-05-07 10:30:00,69.16,69.33,69.08,69.17,56944.0,57.9769,58.1195,57.9099,57.9853,56944.0
2018-05-07 10:40:00,69.19,69.59,69.15,69.59,68629.0,58.0021,58.3374,57.9686,58.3374,68629.0
2018-05-07 10:50:00,69.57,69.71,69.36,69.69,66816.0,58.3207,58.438,58.1446,58.4212,66816.0
2018-05-07 11:00:00,69.67,69.69,69.42,69.64,57251.0,58.4045,58.4212,58.1949,58.3793,57251.0
2018-05-07 11:10:00,69.63,69.71,69.58,69.62,53573.0,58.371,58.438,58.329,58.3626,53573.0
2018-05-07 11:20:00,69.62,69.9,69.6,69.83,77396.0,58.3626,58.5973,58.3458,58.5386,77396.0
2018-05-07 11:30:00,69.84,69.84,69.67,69.72,40890.0,58.547,58.547,58.4045,58.4464,40890.0
2018-05-07 11:40:00,69.72,69.79,69.67,69.68,45125.0,58.4464,58.5051,58.4045,58.4129,45125.0
2018-05-07 11:50:00,69.66,69.74,69.57,69.7,28213.0,58.3961,58.4632,58.3207,58.4296,28213.0
2018-05-07 12:00:00,69.71,69.72,69.64,69.68,26703.0,58.438,58.4464,58.3793,58.4129,26703.0
2018-05-07 12:10:00,69.68,69.72,69.62,69.69,24383.0,58.4129,58.4464,58.3626,58.4212,24383.0
2018-05-07 12:20:00,69.69,69.71,69.61,69.65,26187.0,58.4212,58.438,58.3542,58.3877,26187.0
2018-05-07 12:30:00,69.66,69.74,69.64,69.72,22337.0,58.3961,58.4632,58.3793,58.4464,22337.0
2018-05-07 12:40:00,69.71,69.71,69.57,69.57,17078.0,58.438,58.438,58.3207,58.3207,17078.0
2018-05-07 12:50:00,69.58,69.6,69.52,69.54,23647.0,58.329,58.3458,58.2787,58.2955,23647.0
2018-05-07 13:00:00,69.54,69.63,69.47,69.53,33599.0,58.2955,58.371,58.2368,58.2871,33599.0
2018-05-07 13:10:00,69.53,69.58,69.46,69.46,22985.0,58.2871,58.329,58.2284,58.2284,22985.0
2018-05-07 13:20:00,69.46,69.54,69.46,69.47,21434.0,58.2284,58.2955,58.2284,58.2368,21434.0
2018-05-07 13:30:00,69.47,69.54,69.44,69.49,29812.0,58.2368,58.2955,58.2117,58.2536,29812.0
2018-05-07 13:40:00,69.5,69.56,69.48,69.53,41504.0,58.262,58.3123,58.2452,58.2871,41504.0
2018-05-07 13:50:00,69.56,69.69,69.55,69.61,61567.0,58.3123,58.4212,58.3039,58.3542,61567.0
2018-05-07 14:00:00,69.61,69.65,69.56,69.59,46611.0,58.3542,58.3877,58.3123,58.3374,46611.0
2018-05-07 14:10:00,69.61,69.67,69.58,69.65,40494.0,58.3542,58.4045,58.329,58.3877,40494.0
2018-05-07 14:20:00,69.64,69.66,69.56,69.63,58516.0,58.3793,58.3961,58.3123,58.371,58516.0
2018-05-07 14:30:00,69.62,69.67,69.55,69.55,57275.0,58.3626,58.4045,58.3039,58.3039,57275.0
2018-05-07 14:40:00,69.52,69.59,69.43,69.45,57265.0,58.2787,58.3374,58.2033,58.2201,57265.0
2018-05-07 14:50:00,69.46,69.48,69.3,69.34,44935.0,58.2284,58.2452,58.0943,58.1278,44935.0
2018-05-07 15:00:00,69.34,69.45,69.34,69.37,45816.0,58.1278,58.2201,58.1278,58.153,45816.0
2018-05-07 15:10:00,69.37,69.4,69.1,69.18,58279.0,58.153,58.1781,57.9267,57.9937,58279.0
2018-05-07 15:20:00,69.2,69.24,69.09,69.24,60005.0,58.0105,58.044,57.9183,58.044,60005.0
2018-05-07 15:30:00,69.24,69.34,69.22,69.22,83119.0,58.044,58.1278,58.0272,58.0272,83119.0
2018-05-07 15:40:00,69.21,69.36,69.12,69.32,198579.0,58.0189,58.1446,57.9434,58.1111,198579.0
2018-05-07 15:50:00,69.33,69.36,69.18,69.32,291444.0,58.1195,58.1446,57.9937,58.1111,291444.0
2018-05-08 09:30:00,69.32,69.69,69.01,69.49,75850.0,58.1111,58.4212,57.8512,58.2536,75850.0
2018-05-08 09:40:00,69.49,69.67,69.44,69.67,48593.0,58.2536,58.4045,58.2117,58.4045,48593.0
2018-05-08 09:50:00,69.67,69.84,69.57,69.75,49790.0,58.4045,58.547,58.3207,58.4715,49790.0
2018-05-08 10:00:00,69.76,69.86,69.65,69.81,39100.0,58.4799,58.5638,58.3877,58.5218,39100.0
2018-05-08 10:10:00,69.8,69.81,69.56,69.72,52047.0,58.5135,58.5218,58.3123,58.4464,52047.0
2018-05-08 10:20:00,69.71,69.77,69.58,69.76,41615.0,58.438,58.4883,58.329,58.4799,41615.0
2018-05-08 10:30:00,69.75,69.86,69.73,69.77,59281.0,58.4715,58.5638,58.4548,58.4883,59281.0
2018-05-08 10:40:00,69.78,69.8,69.73,69.75,65874.0,58.4967,58.5135,58.4548,58.4715,65874.0
2018-05-08 10:50:00,69.75,69.77,69.61,69.61,46762.0,58.4715,58.4883,58.3542,58.3542,46762.0
2018-05-08 11:00:00,69.61,69.68,69.39,69.45,64767.0,58.3542,58.4129,58.1698,58.2201,64767.0
2018-05-08 11:10:00,69.46,69.69,69.44,69.49,210587.0,58.2284,58.4212,58.2117,58.2536,210587.0
2018-05-08 11:20:00,69.5,69.62,69.43,69.54,45704.0,58.262,58.3626,58.2033,58.2955,45704.0
2018-05-08 11:30:00,69.54,69.57,69.41,69.48,85076.0,58.2955,58.3207,58.1865,58.2452,85076.0
2018-05-08 11:40:00,69.47,69.71,69.43,69.6,42983.0,58.2368,58.438,58.2033,58.3458,42983.0
2018-05-08 11:50:00,69.59,69.61,69.42,69.43,51627.0,58.3374,58.3542,58.1949,58.2033,51627.0
2018-05-08 12:00:00,69.4,69.42,69.26,69.31,63067.0,58.1781,58.1949,58.0608,58.1027,63067.0
2018-05-08 12:10:00,69.31,69.38,69.25,69.34,59378.0,58.1027,58.1614,58.0524,58.1278,59378.0
2018-05-08 12:20:00,69.34,69.4,69.31,69.33,51316.0,58.1278,58.1781,58.1027,58.1195,51316.0
2018-05-08 12:30:00,69.33,69.45,69.32,69.36,61963.0,58.1195,58.2201,58.1111,58.1446,61963.0
2018-05-08 12:40:00,69.36,69.49,69.35,69.41,71498.0,58.1446,58.2536,58.1362,58.1865,71498.0
2018-05-08 12:50:00,69.41,69.49,69.33,69.43,121132.0,58.1865,58.2536,58.1195,58.2033,121132.0
2018-05-08 13:00:00,69.43,69.52,69.42,69.45,40264.0,58.2033,58.2787,58.1949,58.2201,40264.0
2018-05-08 13:10:00,69.43,69.47,69.42,69.46,35342.0,58.2033,58.2368,58.1949,58.2284,35342.0
2018-05-08 13:20:00,69.47,69.58,69.43,69.54,38484.0,58.2368,58.329,58.2033,58.2955,38484.0
2018-05-08 13:30:00,69.56,69.57,69.45,69.48,29867.0,58.3123,58.3207,58.2201,58.2452,29867.0
2018-05-08 13:40:00,69.47,69.68,69.45,69.57,73522.0,58.2368,58.4129,58.2201,58.3207,73522.0
2018-05-08 13:50:00,69.58,69.68,69.42,69.45,48618.0,58.329,58.4129,58.1949,58.2201,48618.0
2018-05-08 14:00:00,69.44,69.53,69.35,69.41,105331.0,58.2117,58.2871,58.1362,58.1865,105331.0
2018-05-08 14:10:00,69.4,69.52,69.35,69.49,110012.0,58.1781,58.2787,58.1362,58.2536,110012.0
2018-05-08 14:20:00,69.48,69.63,69.37,69.4,53860.0,58.2452,58.371,58.153,58.1781,53860.0
2018-05-08 14:30:00,69.41,69.5,69.32,69.32,47478.0,58.1865,58.262,58.1111,58.1111,47478.0
2018-05-08 14:40:00,69.29,69.31,69.1,69.28,76729.0,58.0859,58.1027,57.9267,58.0775,76729.0
2018-05-08 14:50:00,69.28,69.45,69.24,69.28,40664.0,58.0775,58.2201,58.044,58.0775,40664.0
2018-05-08 15:00:00,69.28,69.49,69.2,69.44,48593.0,58.0775,58.2536,58.0105,58.2117,48593.0
2018-05-08 15:10:00,69.43,69.54,69.38,69.49,80680.0,58.2033,58.2955,58.1614,58.2536,80680.0
2018-05-08 15:20:00,69.5,69.58,69.48,69.56,52728.0,58.262,58.329,58.2452,58.3123,52728.0
2018-05-08 15:30:00,69.56,69.75,69.56,69.71,68087.0,58.3123,58.4715,58.3123,58.438,68087.0
2018-05-08 15:40:00,69.71,69.74,69.57,69.63,106917.0,58.438,58.4632,58.3207,58.371,106917.0
2018-05-08 15:50:00,69.63,69.78,69.63,69.76,166195.0,58.371,58.4967,58.371,58.4799,166195.0
2018-05-09 09:30:00,70.11,70.31,69.8,69.95,46990.0,58.7733,58.941,58.5135,58.6392,46990.0
2018-05-09 09:40:00,69.98,70.07,69.85,69.99,15992.0,58.6644,58.7398,58.5554,58.6727,15992.0
2018-05-09 09:50:00,70.02,70.11,69.94,70.11,36480.0,58.6979,58.7733,58.6308,58.7733,36480.0
2018-05-09 10:00:00,70.06,70.07,69.94,70.0,42245.0,58.7314,58.7398,58.6308,58.6811,42245.0
2018-05-09 10:10:00,70.0,70.09,69.94,70.09,41335.0,58.6811,58.7566,58.6308,58.7566,41335.0
2018-05-09 10:20:00,70.07,70.18,70.05,70.17,52163.0,58.7398,58.832,58.723,58.8236,52163.0
2018-05-09 10:30:00,70.18,70.27,70.12,70.23,79516.0,58.832,58.9075,58.7817,58.8739,79516.0
2018-05-09 10:40:00,70.22,70.34,70.18,70.29,46375.0,58.8655,58.9661,58.832,58.9242,46375.0
2018-05-09 10:50:00,70.28,70.34,70.19,70.28,84485.0,58.9158,58.9661,58.8404,58.9158,84485.0
2018-05-09 11:00:00,70.29,70.35,70.15,70.35,77859.0,58.9242,58.9745,58.8069,58.9745,77859.0
2018-05-09 11:10:00,70.35,70.4,70.23,70.36,53137.0,58.9745,59.0164,58.8739,58.9829,53137.0
2018-05-09 11:20:00,70.37,70.48,70.36,70.44,46416.0,58.9913,59.0835,58.9829,59.05,46416.0
2018-05-09 11:30:00,70.44,70.52,70.41,70.48,63652.0,59.05,59.117,59.0248,59.0835,63652.0
2018-05-09 11:40:00,70.48,70.73,70.44,70.64,97935.0,59.0835,59.2931,59.05,59.2176,97935.0
2018-05-09 11:50:00,70.65,70.69,70.58,70.62,102670.0,59.226,59.2596,59.1673,59.2009,102670.0
2018-05-09 12:00:00,70.63,70.68,70.58,70.61,31714.0,59.2093,59.2512,59.1673,59.1925,31714.0
2018-05-09 12:10:00,70.61,70.67,70.59,70.62,27016.0,59.1925,59.2428,59.1757,59.2009,27016.0
2018-05-09 12:20:00,70.62,70.87,70.61,70.81,40236.0,59.2009,59.4104,59.1925,59.3601,40236.0
2018-05-09 12:30:00,70.82,70.98,70.79,70.98,41826.0,59.3685,59.5027,59.3434,59.5027,41826.0
2018-05-09 12:40:00,70.96,71.32,70.94,71.32,122342.0,59.4859,59.7877,59.4691,59.7877,122342.0
2018-05-09 12:50:00,71.31,71.32,71.18,71.22,37987.0,59.7793,59.7877,59.6703,59.7039,37987.0
2018-05-09 13:00:00,71.22,71.4,71.22,71.4,52497.0,59.7039,59.8547,59.7039,59.8547,52497.0
2018-05-09 13:10:00,71.4,71.43,71.3,71.37,88899.0,59.8547,59.8799,59.7709,59.8296,88899.0
2018-05-09 13:20:00,71.38,71.61,71.38,71.6,73188.0,59.838,60.0308,59.838,60.0224,73188.0
2018-05-09 13:30:00,71.58,71.64,71.58,71.63,116339.0,60.0056,60.0559,60.0056,60.0476,116339.0
2018-05-09 13:40:00,71.64,71.79,71.59,71.79,92748.0,60.0559,60.1817,60.014,60.1817,92748.0
2018-05-09 13:50:00,71.79,71.79,71.61,71.73,75920.0,60.1817,60.1817,60.0308,60.1314,75920.0
2018-05-09 14:00:00,71.74,71.79,71.66,71.72,74275.0,60.1398,60.1817,60.0727,60.123,74275.0
2018-05-09 14:10:00,71.73,71.85,71.71,71.8,93636.0,60.1314,60.232,60.1146,60.1901,93636.0
2018-05-09 14:20:00,71.8,71.8,71.68,71.8,107972.0,60.1901,60.1901,60.0895,60.1901,107972.0
2018-05-09 14:30:00,71.8,71.83,71.75,71.8,61613.0,60.1901,60.2152,60.1482,60.1901,61613.0
2018-05-09 14:40:00,71.8,71.84,71.77,71.81,44380.0,60.1901,60.2236,60.1649,60.1984,44380.0
2018-05-09 14:50:00,71.81,71.9,71.74,71.89,74416.0,60.1984,60.2739,60.1398,60.2655,74416.0
2018-05-09 15:00:00,71.89,71.93,71.88,71.9,103361.0,60.2655,60.299,60.2571,60.2739,103361.0
2018-05-09 15:10:00,71.9,71.92,71.89,71.89,136127.0,60.2739,60.2907,60.2655,60.2655,136127.0
2018-05-09 15:20:00,71.9,71.94,71.89,71.9,108461.0,60.2739,60.3074,60.2655,60.2739,108461.0
2018-05-09 15:30:00,71.9,71.93,71.89,71.9,115530.0,60.2739,60.299,60.2655,60.2739,115530.0
2018-05-09 15:40:00,71.9,71.92,71.88,71.91,215223.0,60.2739,60.2907,60.2571,60.2823,215223.0
2018-05-09 15:50:00,71.91,71.93,71.87,71.92,282335.0,60.2823,60.299,60.2487,60.2907,282335.0
2018-05-10 09:30:00,71.95,71.96,71.57,71.73,61998.0,60.7223,60.7307,60.4016,60.5366,61998.0
2018-05-10 09:40:00,71.77,71.8,71.64,71.66,39542.0,60.5704,60.5957,60.4607,60.4775,39542.0
2018-05-10 09:50:00,71.67,71.8,71.65,71.68,55305.0,60.486,60.5957,60.4691,60.4944,55305.0
2018-05-10 10:00:00,71.68,71.89,71.66,71.88,230676.0,60.4944,60.6716,60.4775,60.6632,230676.0
2018-05-10 10:10:00,71.88,71.88,71.68,71.75,131250.0,60.6632,60.6632,60.4944,60.5535,131250.0
2018-05-10 10:20:00,71.74,71.82,71.72,71.77,52085.0,60.545,60.6126,60.5282,60.5704,52085.0
2018-05-10 10:30:00,71.76,71.84,71.76,71.79,20121.0,60.5619,60.6294,60.5619,60.5872,20121.0
2018-05-10 10:40:00,71.77,71.78,71.7,71.7,31021.0,60.5704,60.5788,60.5113,60.5113,31021.0
2018-05-10 10:50:00,71.7,71.75,71.42,71.46,40482.0,60.5113,60.5535,60.275,60.3087,40482.0
2018-05-10 11:00:00,71.45,71.59,71.45,71.5,39979.0,60.3003,60.4185,60.3003,60.3425,39979.0
2018-05-10 11:10:00,71.5,71.58,71.49,71.5,18441.0,60.3425,60.41,60.3341,60.3425,18441.0
2018-05-10 11:20:00,71.5,71.54,71.45,71.5,22277.0,60.3425,60.3763,60.3003,60.3425,22277.0
2018-05-10 11:30:00,71.49,71.54,71.45,71.54,18998.0,60.3341,60.3763,60.3003,60.3763,18998.0
2018-05-10 11:40:00,71.53,71.62,71.47,71.62,24303.0,60.3678,60.4438,60.3172,60.4438,24303.0
2018-05-10 11:50:00,71.62,71.67,71.45,71.6,22500.0,60.4438,60.486,60.3003,60.4269,22500.0
2018-05-10 12:00:00,71.59,71.75,71.57,71.75,28269.0,60.4185,60.5535,60.4016,60.5535,28269.0
2018-05-10 12:10:00,71.75,71.8,71.71,71.71,15516.0,60.5535,60.5957,60.5197,60.5197,15516.0
2018-05-10 12:20:00,71.71,71.72,71.62,71.67,19635.0,60.5197,60.5282,60.4438,60.486,19635.0
2018-05-10 12:30:00,71.67,71.71,71.59,71.68,22626.0,60.486,60.5197,60.4185,60.4944,22626.0
2018-05-10 12:40:00,71.66,71.75,71.64,71.72,13844.0,60.4775,60.5535,60.4607,60.5282,13844.0
2018-05-10 12:50:00,71.72,71.75,71.7,71.74,25578.0,60.5282,60.5535,60.5113,60.545,25578.0
2018-05-10 13:00:00,71.73,71.82,71.72,71.77,22190.0,60.5366,60.6126,60.5282,60.5704,22190.0
2018-05-10 13:10:00,71.78,71.79,71.71,71.73,17967.0,60.5788,60.5872,60.5197,60.5366,17967.0
2018-05-10 13:20:00,71.74,71.76,71.68,71.7,55694.0,60.545,60.5619,60.4944,60.5113,55694.0
2018-05-10 13:30:00,71.7,71.76,71.65,71.69,40617.0,60.5113,60.5619,60.4691,60.5028,40617.0
2018-05-10 13:40:00,71.68,71.74,71.67,71.72,44245.0,60.4944,60.545,60.486,60.5282,44245.0
2018-05-10 13:50:00,71.72,71.77,71.69,71.73,38030.0,60.5282,60.5704,60.5028,60.5366,38030.0
2018-05-10 14:00:00,71.74,71.78,71.66,71.78,51953.0,60.545,60.5788,60.4775,60.5788,51953.0
2018-05-10 14:10:00,71.77,71.84,71.75,71.84,25276.0,60.5704,60.6294,60.5535,60.6294,25276.0
2018-05-10 14:20:00,71.85,71.87,71.74,71.81,16775.0,60.6379,60.6548,60.545,60.6041,16775.0
2018-05-10 14:30:00,71.82,71.83,71.69,71.72,30394.0,60.6126,60.621,60.5028,60.5282,30394.0
2018-05-10 14:40:00,71.72,71.89,71.68,71.88,27418.0,60.5282,60.6716,60.4944,60.6632,27418.0
2018-05-10 14:50:00,71.87,71.93,71.84,71.91,22864.0,60.6548,60.7054,60.6294,60.6885,22864.0
2018-05-10 15:00:00,71.91,71.99,71.87,71.96,140310.0,60.6885,60.756,60.6548,60.7307,140310.0
2018-05-10 15:10:00,71.97,72.0,71.93,71.97,46527.0,60.7392,60.7645,60.7054,60.7392,46527.0
2018-05-10 15:20:00,71.97,71.99,71.93,71.97,56026.0,60.7392,60.756,60.7054,60.7392,56026.0
2018-05-10 15:30:00,71.97,71.98,71.91,71.96,73111.0,60.7392,60.7476,60.6885,60.7307,73111.0
2018-05-10 15:40:00,71.96,72.0,71.91,71.96,82611.0,60.7307,60.7645,60.6885,60.7307,82611.0
2018-05-10 15:50:00,71.97,72.06,71.92,71.97,222302.0,60.7392,60.8151,60.697,60.7392,222302.0
2018-05-11 09:30:00,71.97,71.99,71.59,71.81,45194.0,60.7392,60.756,60.4185,60.6041,45194.0
2018-05-11 09:40:00,71.81,72.0,71.77,71.97,35297.0,60.6041,60.7645,60.5704,60.7392,35297.0
2018-05-11 09:50:00,71.97,72.37,71.97,72.33,41584.0,60.7392,61.0767,60.7392,61.043,41584.0
2018-05-11 10:00:00,72.33,72.41,72.3,72.37,32461.0,61.043,61.1105,61.0177,61.0767,32461.0
2018-05-11 10:10:00,72.38,72.48,72.28,72.28,30491.0,61.0852,61.1696,61.0008,61.0008,30491.0
2018-05-11 10:20:00,72.27,72.4,72.27,72.34,48634.0,60.9923,61.1021,60.9923,61.0514,48634.0
2018-05-11 10:30:00,72.35,72.54,72.35,72.5,124417.0,61.0599,61.2202,61.0599,61.1864,124417.0
2018-05-11 10:40:00,72.5,72.58,72.35,72.39,56158.0,61.1864,61.254,61.0599,61.0936,56158.0
2018-05-11 10:50:00,72.39,72.44,72.29,72.44,96395.0,61.0936,61.1358,61.0092,61.1358,96395.0
2018-05-11 11:00:00,72.45,72.45,72.22,72.24,57531.0,61.1443,61.1443,60.9501,60.967,57531.0
2018-05-11 11:10:00,72.24,72.35,72.2,72.32,60621.0,60.967,61.0599,60.9333,61.0345,60621.0
2018-05-11 11:20:00,72.31,72.38,72.21,72.34,101417.0,61.0261,61.0852,60.9417,61.0514,101417.0
2018-05-11 11:30:00,72.33,72.4,72.26,72.34,94047.0,61.043,61.1021,60.9839,61.0514,94047.0
2018-05-11 11:40:00,72.33,72.4,72.22,72.28,130780.0,61.043,61.1021,60.9501,61.0008,130780.0
2018-05-11 11:50:00,72.28,72.32,72.21,72.25,50774.0,61.0008,61.0345,60.9417,60.9755,50774.0
2018-05-11 12:00:00,72.26,72.31,72.23,72.24,28227.0,60.9839,61.0261,60.9586,60.967,28227.0
2018-05-11 12:10:00,72.24,72.25,71.97,72.12,97238.0,60.967,60.9755,60.7392,60.8657,97238.0
2018-05-11 12:20:00,72.12,72.13,72.0,72.13,39710.0,60.8657,60.8742,60.7645,60.8742,39710.0
2018-05-11 12:30:00,72.13,72.15,72.03,72.13,26838.0,60.8742,60.8911,60.7898,60.8742,26838.0
2018-05-11 12:40:00,72.13,72.22,72.1,72.16,24444.0,60.8742,60.9501,60.8489,60.8995,24444.0
2018-05-11 12:50:00,72.17,72.2,72.1,72.11,42619.0,60.9079,60.9333,60.8489,60.8573,42619.0
2018-05-11 13:00:00,72.13,72.14,72.03,72.13,43951.0,60.8742,60.8826,60.7898,60.8742,43951.0
2018-05-11 13:10:00,72.11,72.13,71.97,72.09,35351.0,60.8573,60.8742,60.7392,60.8404,35351.0
2018-05-11 13:20:00,72.09,72.11,71.97,71.98,30785.0,60.8404,60.8573,60.7392,60.7476,30785.0
2018-05-11 13:30:00,71.97,71.97,71.84,71.85,20781.0,60.7392,60.7392,60.6294,60.6379,20781.0
2018-05-11 13:40:00,71.83,71.86,71.79,71.84,28082.0,60.621,60.6463,60.5872,60.6294,28082.0
2018-05-11 13:50:00,71.85,71.95,71.81,71.82,41695.0,60.6379,60.7223,60.6041,60.6126,41695.0
2018-05-11 14:00:00,71.82,71.83,71.77,71.78,20951.0,60.6126,60.621,60.5704,60.5788,20951.0
2018-05-11 14:10:00,71.79,71.93,71.73,71.9,39938.0,60.5872,60.7054,60.5366,60.6801,39938.0
2018-05-11 14:20:00,71.9,71.99,71.89,71.93,78690.0,60.6801,60.756,60.6716,60.7054,78690.0
2018-05-11 14:30:00,71.92,71.93,71.82,71.87,17266.0,60.697,60.7054,60.6126,60.6548,17266.0
2018-05-11 14:40:00,71.87,71.96,71.79,71.83,32880.0,60.6548,60.7307,60.5872,60.621,32880.0
2018-05-11 14:50:00,71.83,71.92,71.76,71.9,119227.0,60.621,60.697,60.5619,60.6801,119227.0
2018-05-11 15:00:00,71.89,71.97,71.86,71.91,33499.0,60.6716,60.7392,60.6463,60.6885,33499.0
2018-05-11 15:10:00,71.91,71.96,71.85,71.88,25991.0,60.6885,60.7307,60.6379,60.6632,25991.0
2018-05-11 15:20:00,71.89,71.94,71.8,71.89,54054.0,60.6716,60.7138,60.5957,60.6716,54054.0
2018-05-11 15:30:00,71.87,71.99,71.84,71.96,54583.0,60.6548,60.756,60.6294,60.7307,54583.0
2018-05-11 15:40:00,71.97,72.02,71.9,71.95,80323.0,60.7392,60.7814,60.6801,60.7223,80323.0
2018-05-11 15:50:00,71.95,72.0,71.89,71.99,148383.0,60.7223,60.7645,60.6716,60.756,148383.0
2018-05-14 09:30:00,72.3,72.69,72.3,72.56,64741.0,61.0177,61.3468,61.0177,61.2371,64741.0
2018-05-14 09:40:00,72.57,72.73,72.49,72.5,26741.0,61.2455,61.3806,61.178,61.1864,26741.0
2018-05-14 09:50:00,72.5,72.54,72.3,72.32,69204.0,61.1864,61.2202,61.0177,61.0345,69204.0
2018-05-14 10:00:00,72.3,72.35,71.95,72.16,39086.0,61.0177,61.0599,60.7223,60.8995,39086.0
2018-05-14 10:10:00,72.14,72.41,72.12,72.34,77318.0,60.8826,61.1105,60.8657,61.0514,77318.0
2018-05-14 10:20:00,72.36,72.49,72.36,72.46,23176.0,61.0683,61.178,61.0683,61.1527,23176.0
2018-05-14 10:30:00,72.49,72.53,72.47,72.48,17303.0,61.178,61.2118,61.1611,61.1696,17303.0
2018-05-14 10:40:00,72.5,72.57,72.47,72.53,20962.0,61.1864,61.2455,61.1611,61.2118,20962.0
2018-05-14 10:50:00,72.54,72.54,72.32,72.35,57954.0,61.2202,61.2202,61.0345,61.0599,57954.0
2018-05-14 11:00:00,72.35,72.46,72.33,72.4,48822.0,61.0599,61.1527,61.043,61.1021,48822.0
2018-05-14 11:10:00,72.42,72.52,72.39,72.41,60311.0,61.1189,61.2033,61.0936,61.1105,60311.0
2018-05-14 11:20:00,72.39,72.5,72.39,72.42,43894.0,61.0936,61.1864,61.0936,61.1189,43894.0
2018-05-14 11:30:00,72.41,72.52,72.39,72.44,28132.0,61.1105,61.2033,61.0936,61.1358,28132.0
2018-05-14 11:40:00,72.43,72.44,72.31,72.31,22277.0,61.1274,61.1358,61.0261,61.0261,22277.0
2018-05-14 11:50:00,72.3,72.32,72.2,72.25,24208.0,61.0177,61.0345,60.9333,60.9755,24208.0
2018-05-14 12:00:00,72.24,72.38,72.22,72.32,25766.0,60.967,61.0852,60.9501,61.0345,25766.0
2018-05-14 12:10:00,72.33,72.34,72.13,72.16,13774.0,61.043,61.0514,60.8742,60.8995,13774.0
2018-05-14 12:20:00,72.17,72.26,72.15,72.16,10750.0,60.9079,60.9839,60.8911,60.8995,10750.0
2018-05-14 12:30:00,72.18,72.2,72.1,72.18,12863.0,60.9164,60.9333,60.8489,60.9164,12863.0
2018-05-14 12:40:00,72.19,72.23,72.13,72.16,14156.0,60.9248,60.9586,60.8742,60.8995,14156.0
2018-05-14 12:50:00,72.16,72.21,72.13,72.2,19881.0,60.8995,60.9417,60.8742,60.9333,19881.0
2018-05-14 13:00:00,72.19,72.24,72.15,72.22,21268.0,60.9248,60.967,60.8911,60.9501,21268.0
2018-05-14 13:10:00,72.22,72.23,72.09,72.11,36153.0,60.9501,60.9586,60.8404,60.8573,36153.0
2018-05-14 13:20:00,72.11,72.17,72.09,72.14,22222.0,60.8573,60.9079,60.8404,60.8826,22222.0
2018-05-14 13:30:00,72.14,72.16,72.05,72.11,24221.0,60.8826,60.8995,60.8067,60.8573,24221.0
2018-05-14 13:40:00,72.1,72.18,72.1,72.15,14354.0,60.8489,60.9164,60.8489,60.8911,14354.0
2018-05-14 13:50:00,72.15,72.15,72.0,72.03,13904.0,60.8911,60.8911,60.7645,60.7898,13904.0
2018-05-14 14:00:00,72.03,72.07,71.91,71.92,31027.0,60.7898,60.8235,60.6885,60.697,31027.0
2018-05-14 14:10:00,71.94,71.99,71.88,71.98,31825.0,60.7138,60.756,60.6632,60.7476,31825.0
2018-05-14 14:20:00,71.97,72.1,71.94,72.06,19917.0,60.7392,60.8489,60.7138,60.8151,19917.0
2018-05-14 14:30:00,72.06,72.25,72.05,72.24,24244.0,60.8151,60.9755,60.8067,60.967,24244.0
2018-05-14 14:40:00,72.24,72.24,72.07,72.07,22642.0,60.967,60.967,60.8235,60.8235,22642.0
2018-05-14 14:50:00,72.08,72.31,72.07,72.18,59135.0,60.832,61.0261,60.8235,60.9164,59135.0
2018-05-14 15:00:00,72.18,72.23,72.16,72.2,66733.0,60.9164,60.9586,60.8995,60.9333,66733.0
2018-05-14 15:10:00,72.21,72.27,72.17,72.22,48739.0,60.9417,60.9923,60.9079,60.9501,48739.0
2018-05-14 15:20:00,72.22,72.31,72.22,72.24,37524.0,60.9501,61.0261,60.9501,60.967,37524.0
2018-05-14 15:30:00,72.24,72.27,72.22,72.26,61612.0,60.967,60.9923,60.9501,60.9839,61612.0
2018-05-14 15:40:00,72.25,72.27,72.16,72.19,69834.0,60.9755,60.9923,60.8995,60.9248,69834.0
2018-05-14 15:50:00,72.18,72.22,72.1,72.21,221332.0,60.9164,60.9501,60.8489,60.9417,221332.0
2018-05-15 09:30:00,71.69,72.11,71.55,71.95,52130.0,60.5028,60.8573,60.3847,60.7223,52130.0
2018-05-15 09:40:00,71.95,71.98,71.63,71.9,26682.0,60.7223,60.7476,60.4522,60.6801,26682.0
2018-05-15 09:50:00,71.89,71.93,71.74,71.85,39847.0,60.6716,60.7054,60.545,60.6379,39847.0
2018-05-15 10:00:00,71.81,71.84,71.74,71.78,36054.0,60.6041,60.6294,60.545,60.5788,36054.0
2018-05-15 10:10:00,71.78,71.84,71.6,71.76,19819.0,60.5788,60.6294,60.4269,60.5619,19819.0
2018-05-15 10:20:00,71.76,71.87,71.65,71.66,44110.0,60.5619,60.6548,60.4691,60.4775,44110.0
2018-05-15 10:30:00,71.65,71.9,71.65,71.85,80253.0,60.4691,60.6801,60.4691,60.6379,80253.0
2018-05-15 10:40:00,71.85,71.87,71.68,71.8,55044.0,60.6379,60.6548,60.4944,60.5957,55044.0
2018-05-15 10:50:00,71.79,71.85,71.68,71.78,62510.0,60.5872,60.6379,60.4944,60.5788,62510.0
2018-05-15 11:00:00,71.8,71.87,71.75,71.78,103739.0,60.5957,60.6548,60.5535,60.5788,103739.0
2018-05-15 11:10:00,71.77,71.8,71.73,71.77,41285.0,60.5704,60.5957,60.5366,60.5704,41285.0
2018-05-15 11:20:00,71.78,71.81,71.72,71.78,26554.0,60.5788,60.6041,60.5282,60.5788,26554.0
2018-05-15 11:30:00,71.79,71.86,71.73,71.77,87209.0,60.5872,60.6463,60.5366,60.5704,87209.0
2018-05-15 11:40:00,71.78,71.78,71.62,71.74,22040.0,60.5788,60.5788,60.4438,60.545,22040.0
2018-05-15 11:50:00,71.74,71.78,71.58,71.6,25905.0,60.545,60.5788,60.41,60.4269,25905.0
2018-05-15 12:00:00,71.59,71.62,71.44,71.53,58717.0,60.4185,60.4438,60.2919,60.3678,58717.0
2018-05-15 12:10:00,71.54,71.61,71.5,71.5,26835.0,60.3763,60.4353,60.3425,60.3425,26835.0
2018-05-15 12:20:00,71.51,71.53,71.42,71.47,36776.0,60.3509,60.3678,60.275,60.3172,36776.0
2018-05-15 12:30:00,71.46,71.64,71.44,71.62,16261.0,60.3087,60.4607,60.2919,60.4438,16261.0
2018-05-15 12:40:00,71.62,71.76,71.6,71.72,12190.0,60.4438,60.5619,60.4269,60.5282,12190.0
2018-05-15 12:50:00,71.73,71.82,71.67,71.71,21978.0,60.5366,60.6126,60.486,60.5197,21978.0
2018-05-15 13:00:00,71.7,71.73,71.54,71.59,9881.0,60.5113,60.5366,60.3763,60.4185,9881.0
2018-05-15 13:10:00,71.58,71.62,71.49,71.53,20571.0,60.41,60.4438,60.3341,60.3678,20571.0
2018-05-15 13:20:00,71.56,71.62,71.52,71.58,18393.0,60.3931,60.4438,60.3594,60.41,18393.0
2018-05-15 13:30:00,71.6,71.61,71.53,71.57,24010.0,60.4269,60.4353,60.3678,60.4016,24010.0
2018-05-15 13:40:00,71.55,71.66,71.55,71.63,11142.0,60.3847,60.4775,60.3847,60.4522,11142.0
2018-05-15 13:50:00,71.65,71.66,71.5,71.5,21706.0,60.4691,60.4775,60.3425,60.3425,21706.0
2018-05-15 14:00:00,71.48,71.64,71.48,71.55,14493.0,60.3256,60.4607,60.3256,60.3847,14493.0
2018-05-15 14:10:00,71.55,71.67,71.54,71.67,20264.0,60.3847,60.486,60.3763,60.486,20264.0
2018-05-15 14:20:00,71.65,71.73,71.54,71.69,27200.0,60.4691,60.5366,60.3763,60.5028,27200.0
2018-05-15 14:30:00,71.69,71.79,71.65,71.67,68883.0,60.5028,60.5872,60.4691,60.486,68883.0
2018-05-15 14:40:00,71.68,71.72,71.58,71.58,23611.0,60.4944,60.5282,60.41,60.41,23611.0
2018-05-15 14:50:00,71.59,71.63,71.51,71.57,14424.0,60.4185,60.4522,60.3509,60.4016,14424.0
2018-05-15 15:00:00,71.59,71.62,71.49,71.55,45794.0,60.4185,60.4438,60.3341,60.3847,45794.0
2018-05-15 15:10:00,71.55,71.59,71.48,71.56,23376.0,60.3847,60.4185,60.3256,60.3931,23376.0
2018-05-15 15:20:00,71.58,71.65,71.56,71.61,49105.0,60.41,60.4691,60.3931,60.4353,49105.0
2018-05-15 15:30:00,71.59,71.71,71.57,71.67,37229.0,60.4185,60.5197,60.4016,60.486,37229.0
2018-05-15 15:40:00,71.66,71.68,71.57,71.59,57382.0,60.4775,60.4944,60.4016,60.4185,57382.0
2018-05-15 15:50:00,71.59,71.84,71.59,71.81,163731.0,60.4185,60.6294,60.4185,60.6041,163731.0
2018-05-16 09:30:00,71.93,72.03,71.87,72.02,39321.0,60.7054,60.7898,60.6548,60.7814,39321.0
2018-05-16 09:40:00,72.01,72.08,71.95,71.96,17364.0,60.7729,60.832,60.7223,60.7307,17364.0
2018-05-16 09:50:00,71.96,72.04,71.89,71.97,43913.0,60.7307,60.7982,60.6716,60.7392,43913.0
2018-05-16 10:00:00,71.96,72.0,71.76,71.76,21932.0,60.7307,60.7645,60.5619,60.5619,21932.0
2018-05-16 10:10:00,71.75,71.8,71.67,71.73,27053.0,60.5535,60.5957,60.486,60.5366,27053.0
2018-05-16 10:20:00,71.73,71.88,71.66,71.78,19453.0,60.5366,60.6632,60.4775,60.5788,19453.0
2018-05-16 10:30:00,71.78,72.04,71.78,72.01,76703.0,60.5788,60.7982,60.5788,60.7729,76703.0
2018-05-16 10:40:00,72.02,72.06,71.99,72.02,37855.0,60.7814,60.8151,60.756,60.7814,37855.0
2018-05-16 10:50:00,72.01,72.05,71.87,71.89,21376.0,60.7729,60.8067,60.6548,60.6716,21376.0
2018-05-16 11:00:00,71.87,71.97,71.84,71.91,28994.0,60.6548,60.7392,60.6294,60.6885,28994.0
2018-05-16 11:10:00,71.91,71.95,71.87,71.92,12143.0,60.6885,60.7223,60.6548,60.697,12143.0
2018-05-16 11:20:00,71.93,72.0,71.87,71.9,10881.0,60.7054,60.7645,60.6548,60.6801,10881.0
2018-05-16 11:30:00,71.91,72.04,71.9,71.99,23002.0,60.6885,60.7982,60.6801,60.756,23002.0
2018-05-16 11:40:00,72.0,72.05,71.97,72.0,21611.0,60.7645,60.8067,60.7392,60.7645,21611.0
2018-05-16 11:50:00,71.97,72.02,71.96,71.99,35051.0,60.7392,60.7814,60.7307,60.756,35051.0
2018-05-16 12:00:00,72.0,72.25,71.99,72.18,26865.0,60.7645,60.9755,60.756,60.9164,26865.0
2018-05-16 12:10:00,72.18,72.33,72.18,72.32,17351.0,60.9164,61.043,60.9164,61.0345,17351.0
2018-05-16 12:20:00,72.3,72.31,72.24,72.29,28624.0,61.0177,61.0261,60.967,61.0092,28624.0
2018-05-16 12:30:00,72.3,72.45,72.29,72.44,31549.0,61.0177,61.1443,61.0092,61.1358,31549.0
2018-05-16 12:40:00,72.44,72.47,72.33,72.36,40179.0,61.1358,61.1611,61.043,61.0683,40179.0
2018-05-16 12:50:00,72.35,72.37,72.27,72.32,12146.0,61.0599,61.0767,60.9923,61.0345,12146.0
2018-05-16 13:00:00,72.32,72.4,72.29,72.31,9712.0,61.0345,61.1021,61.0092,61.0261,9712.0
2018-05-16 13:10:00,72.31,72.35,72.28,72.3,13169.0,61.0261,61.0599,61.0008,61.0177,13169.0
2018-05-16 13:20:00,72.28,72.33,72.21,72.27,9315.0,61.0008,61.043,60.9417,60.9923,9315.0
2018-05-16 13:30:00,72.27,72.33,72.26,72.32,9815.0,60.9923,61.043,60.9839,61.0345,9815.0
2018-05-16 13:40:00,72.33,72.34,72.22,72.27,27076.0,61.043,61.0514,60.9501,60.9923,27076.0
2018-05-16 13:50:00,72.27,72.27,72.21,72.25,15735.0,60.9923,60.9923,60.9417,60.9755,15735.0
2018-05-16 14:00:00,72.28,72.35,72.23,72.33,20684.0,61.0008,61.0599,60.9586,61.043,20684.0
2018-05-16 14:10:00,72.33,72.35,72.28,72.31,19779.0,61.043,61.0599,61.0008,61.0261,19779.0
2018-05-16 14:20:00,72.3,72.31,72.23,72.24,18180.0,61.0177,61.0261,60.9586,60.967,18180.0
2018-05-16 14:30:00,72.23,72.27,72.19,72.25,11681.0,60.9586,60.9923,60.9248,60.9755,11681.0
2018-05-16 14:40:00,72.25,72.28,72.21,72.22,17503.0,60.9755,61.0008,60.9417,60.9501,17503.0
2018-05-16 14:50:00,72.23,72.29,72.21,72.28,13585.0,60.9586,61.0092,60.9417,61.0008,13585.0
2018-05-16 15:00:00,72.28,72.28,72.13,72.15,19890.0,61.0008,61.0008,60.8742,60.8911,19890.0
2018-05-16 15:10:00,72.13,72.15,72.04,72.07,15808.0,60.8742,60.8911,60.7982,60.8235,15808.0
2018-05-16 15:20:00,72.07,72.14,72.04,72.04,21514.0,60.8235,60.8826,60.7982,60.7982,21514.0
2018-05-16 15:30:00,72.04,72.06,71.98,72.0,34817.0,60.7982,60.8151,60.7476,60.7645,34817.0
2018-05-16 15:40:00,72.01,72.02,71.81,71.82,51240.0,60.7729,60.7814,60.6041,60.6126,51240.0
2018-05-16 15:50:00,71.83,72.04,71.83,71.95,181466.0,60.621,60.7982,60.621,60.7223,181466.0
2018-05-17 09:30:00,72.05,72.21,71.88,71.94,79885.0,60.8067,60.9417,60.6632,60.7138,79885.0
2018-05-17 09:40:00,71.94,71.95,71.61,71.7,142899.0,60.7138,60.7223,60.4353,60.5113,142899.0
2018-05-17 09:50:00,71.73,71.98,71.7,71.7,58246.0,60.5366,60.7476,60.5113,60.5113,58246.0
2018-05-17 10:00:00,71.71,72.11,71.7,71.99,122983.0,60.5197,60.8573,60.5113,60.756,122983.0
2018-05-17 10:10:00,71.99,72.37,71.99,72.34,114952.0,60.756,61.0767,60.756,61.0514,114952.0
2018-05-17 10:20:00,72.34,72.43,72.2,72.34,94282.0,61.0514,61.1274,60.9333,61.0514,94282.0
2018-05-17 10:30:00,72.35,72.57,72.29,72.52,141670.0,61.0599,61.2455,61.0092,61.2033,141670.0
2018-05-17 10:40:00,72.52,72.74,72.52,72.71,60965.0,61.2033,61.389,61.2033,61.3637,60965.0
2018-05-17 10:50:00,72.7,72.74,72.64,72.73,42316.0,61.3552,61.389,61.3046,61.3806,42316.0
2018-05-17 11:00:00,72.73,72.8,72.68,72.69,38092.0,61.3806,61.4396,61.3384,61.3468,38092.0
2018-05-17 11:10:00,72.7,72.72,72.58,72.64,28221.0,61.3552,61.3721,61.254,61.3046,28221.0
2018-05-17 11:20:00,72.66,72.93,72.64,72.84,48747.0,61.3215,61.5493,61.3046,61.4734,48747.0
2018-05-17 11:30:00,72.88,72.89,72.77,72.85,22856.0,61.5071,61.5156,61.4143,61.4818,22856.0
2018-05-17 11:40:00,72.85,72.9,72.79,72.8,21172.0,61.4818,61.524,61.4312,61.4396,21172.0
2018-05-17 11:50:00,72.81,72.85,72.78,72.78,19645.0,61.4481,61.4818,61.4228,61.4228,19645.0
2018-05-17 12:00:00,72.78,72.86,72.7,72.77,47141.0,61.4228,61.4903,61.3552,61.4143,47141.0
2018-05-17 12:10:00,72.78,72.88,72.76,72.87,38557.0,61.4228,61.5071,61.4059,61.4987,38557.0
2018-05-17 12:20:00,72.86,72.93,72.83,72.87,72330.0,61.4903,61.5493,61.465,61.4987,72330.0
2018-05-17 12:30:00,72.86,73.18,72.84,73.15,105616.0,61.4903,61.7603,61.4734,61.735,105616.0
2018-05-17 12:40:00,73.15,73.15,72.94,72.97,75092.0,61.735,61.735,61.5578,61.5831,75092.0
2018-05-17 12:50:00,72.95,72.96,72.81,72.84,29087.0,61.5662,61.5747,61.4481,61.4734,29087.0
2018-05-17 13:00:00,72.85,72.91,72.83,72.87,21842.0,61.4818,61.5325,61.465,61.4987,21842.0
2018-05-17 13:10:00,72.86,72.89,72.78,72.82,25065.0,61.4903,61.5156,61.4228,61.4565,25065.0
2018-05-17 13:20:00,72.81,72.9,72.8,72.82,15059.0,61.4481,61.524,61.4396,61.4565,15059.0
2018-05-17 13:30:00,72.83,72.86,72.81,72.83,27775.0,61.465,61.4903,61.4481,61.465,27775.0
2018-05-17 13:40:00,72.85,72.85,72.66,72.73,66274.0,61.4818,61.4818,61.3215,61.3806,66274.0
2018-05-17 13:50:00,72.72,72.81,72.6,72.61,103123.0,61.3721,61.4481,61.2708,61.2793,103123.0
2018-05-17 14:00:00,72.6,72.64,72.51,72.63,25327.0,61.2708,61.3046,61.1949,61.2962,25327.0
2018-05-17 14:10:00,72.65,72.76,72.61,72.75,30644.0,61.313,61.4059,61.2793,61.3974,30644.0
2018-05-17 14:20:00,72.75,72.92,72.75,72.86,72070.0,61.3974,61.5409,61.3974,61.4903,72070.0
2018-05-17 14:30:00,72.84,72.9,72.8,72.85,20432.0,61.4734,61.524,61.4396,61.4818,20432.0
2018-05-17 14:40:00,72.84,72.84,72.77,72.82,32499.0,61.4734,61.4734,61.4143,61.4565,32499.0
2018-05-17 14:50:00,72.82,72.93,72.81,72.93,17699.0,61.4565,61.5493,61.4481,61.5493,17699.0
2018-05-17 15:00:00,72.9,72.98,72.9,72.96,18401.0,61.524,61.5915,61.524,61.5747,18401.0
2018-05-17 15:10:00,72.96,72.97,72.8,72.85,31272.0,61.5747,61.5831,61.4396,61.4818,31272.0
2018-05-17 15:20:00,72.83,72.9,72.75,72.77,32328.0,61.465,61.524,61.3974,61.4143,32328.0
2018-05-17 15:30:00,72.77,72.91,72.74,72.91,60767.0,61.4143,61.5325,61.389,61.5325,60767.0
2018-05-17 15:40:00,72.9,73.0,72.83,72.88,85624.0,61.524,61.6084,61.465,61.5071,85624.0
2018-05-17 15:50:00,72.89,73.04,72.81,72.97,190538.0,61.5156,61.6422,61.4481,61.5831,190538.0
2018-05-18 09:30:00,72.85,73.22,72.79,73.2,138878.0,61.4818,61.7941,61.4312,61.7772,138878.0
2018-05-18 09:40:00,73.18,73.28,73.06,73.15,10222.0,61.7603,61.8447,61.6591,61.735,10222.0
2018-05-18 09:50:00,73.15,73.15,72.99,73.08,19724.0,61.735,61.735,61.6,61.6759,19724.0
2018-05-18 10:00:00,73.08,73.22,73.02,73.21,16302.0,61.6759,61.7941,61.6253,61.7857,16302.0
2018-05-18 10:10:00,73.18,73.26,73.12,73.22,21123.0,61.7603,61.8279,61.7097,61.7941,21123.0
2018-05-18 10:20:00,73.24,73.34,73.22,73.22,39238.0,61.811,61.8954,61.7941,61.7941,39238.0
2018-05-18 10:30:00,73.21,73.23,72.84,72.87,69908.0,61.7857,61.8025,61.4734,61.4987,69908.0
2018-05-18 10:40:00,72.87,73.04,72.84,72.96,34493.0,61.4987,61.6422,61.4734,61.5747,34493.0
2018-05-18 10:50:00,72.95,72.99,72.87,72.9,15668.0,61.5662,61.6,61.4987,61.524,15668.0
2018-05-18 11:00:00,72.9,72.97,72.87,72.87,52893.0,61.524,61.5831,61.4987,61.4987,52893.0
2018-05-18 11:10:00,72.87,72.99,72.86,72.91,49502.0,61.4987,61.6,61.4903,61.5325,49502.0
2018-05-18 11:20:00,72.91,72.98,72.84,72.86,63105.0,61.5325,61.5915,61.4734,61.4903,63105.0
2018-05-18 11:30:00,72.86,73.08,72.85,73.06,38653.0,61.4903,61.6759,61.4818,61.6591,38653.0
2018-05-18 11:40:00,73.07,73.14,73.01,73.02,14780.0,61.6675,61.7266,61.6169,61.6253,14780.0
2018-05-18 11:50:00,73.01,73.15,73.01,73.13,15746.0,61.6169,61.735,61.6169,61.7181,15746.0
2018-05-18 12:00:00,73.13,73.13,72.88,72.93,24314.0,61.7181,61.7181,61.5071,61.5493,24314.0
2018-05-18 12:10:00,72.93,72.98,72.89,72.96,15303.0,61.5493,61.5915,61.5156,61.5747,15303.0
2018-05-18 12:20:00,72.97,72.97,72.85,72.85,13485.0,61.5831,61.5831,61.4818,61.4818,13485.0
2018-05-18 12:30:00,72.85,72.94,72.84,72.94,14605.0,61.4818,61.5578,61.4734,61.5578,14605.0
2018-05-18 12:40:00,72.94,73.14,72.94,73.14,10220.0,61.5578,61.7266,61.5578,61.7266,10220.0
2018-05-18 12:50:00,73.14,73.14,73.06,73.11,13611.0,61.7266,61.7266,61.6591,61.7013,13611.0
2018-05-18 13:00:00,73.1,73.17,73.06,73.17,13258.0,61.6928,61.7519,61.6591,61.7519,13258.0
2018-05-18 13:10:00,73.15,73.32,73.11,73.28,16205.0,61.735,61.8785,61.7013,61.8447,16205.0
2018-05-18 13:20:00,73.29,73.37,73.28,73.28,16758.0,61.8532,61.9207,61.8447,61.8447,16758.0
2018-05-18 13:30:00,73.28,73.28,73.15,73.19,17804.0,61.8447,61.8447,61.735,61.7688,17804.0
2018-05-18 13:40:00,73.17,73.21,73.11,73.17,31526.0,61.7519,61.7857,61.7013,61.7519,31526.0
2018-05-18 13:50:00,73.14,73.2,73.11,73.17,9412.0,61.7266,61.7772,61.7013,61.7519,9412.0
2018-05-18 14:00:00,73.14,73.14,73.04,73.07,17013.0,61.7266,61.7266,61.6422,61.6675,17013.0
2018-05-18 14:10:00,73.07,73.12,73.05,73.1,19418.0,61.6675,61.7097,61.6506,61.6928,19418.0
2018-05-18 14:20:00,73.09,73.11,73.05,73.09,12461.0,61.6844,61.7013,61.6506,61.6844,12461.0
2018-05-18 14:30:00,73.1,73.12,73.04,73.05,14454.0,61.6928,61.7097,61.6422,61.6506,14454.0
2018-05-18 14:40:00,73.06,73.19,73.05,73.18,17933.0,61.6591,61.7688,61.6506,61.7603,17933.0
2018-05-18 14:50:00,73.18,73.19,73.09,73.12,18717.0,61.7603,61.7688,61.6844,61.7097,18717.0
2018-05-18 15:00:00,73.13,73.13,73.02,73.06,35485.0,61.7181,61.7181,61.6253,61.6591,35485.0
2018-05-18 15:10:00,73.05,73.06,73.01,73.04,27399.0,61.6506,61.6591,61.6169,61.6422,27399.0
2018-05-18 15:20:00,73.05,73.18,73.05,73.17,35894.0,61.6506,61.7603,61.6506,61.7519,35894.0
2018-05-18 15:30:00,73.17,73.19,73.09,73.17,46524.0,61.7519,61.7688,61.6844,61.7519,46524.0
2018-05-18 15:40:00,73.17,73.19,73.1,73.18,50666.0,61.7519,61.7688,61.6928,61.7603,50666.0
2018-05-18 15:50:00,73.17,73.27,73.11,73.15,237647.0,61.7519,61.8363,61.7013,61.735,237647.0
2018-05-21 09:30:00,73.65,73.95,73.5,73.85,57318.0,62.157,62.4102,62.0304,62.3258,57318.0
2018-05-21 09:40:00,73.8,73.95,73.79,73.87,13320.0,62.2836,62.4102,62.2751,62.3427,13320.0
2018-05-21 09:50:00,73.85,73.85,73.61,73.68,31281.0,62.3258,62.3258,62.1232,62.1823,31281.0
2018-05-21 10:00:00,73.71,73.78,73.65,73.78,27624.0,62.2076,62.2667,62.157,62.2667,27624.0
2018-05-21 10:10:00,73.79,73.96,73.79,73.94,11873.0,62.2751,62.4186,62.2751,62.4017,11873.0
2018-05-21 10:20:00,73.94,73.97,73.88,73.92,15342.0,62.4017,62.4271,62.3511,62.3849,15342.0
2018-05-21 10:30:00,73.93,74.26,73.93,74.13,102192.0,62.3933,62.6718,62.3933,62.5621,102192.0
2018-05-21 10:40:00,74.12,74.27,74.1,74.14,28365.0,62.5536,62.6802,62.5368,62.5705,28365.0
2018-05-21 10:50:00,74.16,74.18,74.06,74.16,15188.0,62.5874,62.6043,62.503,62.5874,15188.0
2018-05-21 11:00:00,74.16,74.18,73.97,73.97,23606.0,62.5874,62.6043,62.4271,62.4271,23606.0
2018-05-21 11:10:00,73.98,74.03,73.94,73.97,25842.0,62.4355,62.4777,62.4017,62.4271,25842.0
2018-05-21 11:20:00,73.95,73.99,73.7,73.73,21962.0,62.4102,62.4439,62.1992,62.2245,21962.0
2018-05-21 11:30:00,73.73,73.82,73.71,73.82,15573.0,62.2245,62.3005,62.2076,62.3005,15573.0
2018-05-21 11:40:00,73.81,73.83,73.78,73.82,8264.0,62.292,62.3089,62.2667,62.3005,8264.0
2018-05-21 11:50:00,73.81,73.86,73.74,73.86,15869.0,62.292,62.3342,62.2329,62.3342,15869.0
2018-05-21 12:00:00,73.87,74.08,73.84,73.92,53815.0,62.3427,62.5199,62.3173,62.3849,53815.0
2018-05-21 12:10:00,73.93,74.12,73.93,74.09,25723.0,62.3933,62.5536,62.3933,62.5283,25723.0
2018-05-21 12:20:00,74.11,74.11,74.01,74.06,31551.0,62.5452,62.5452,62.4608,62.503,31551.0
2018-05-21 12:30:00,74.06,74.1,73.97,74.05,106588.0,62.503,62.5368,62.4271,62.4946,106588.0
2018-05-21 12:40:00,74.03,74.09,73.97,74.02,25746.0,62.4777,62.5283,62.4271,62.4693,25746.0
2018-05-21 12:50:00,74.03,74.1,73.97,73.99,11412.0,62.4777,62.5368,62.4271,62.4439,11412.0
2018-05-21 13:00:00,73.99,74.09,73.97,74.09,18327.0,62.4439,62.5283,62.4271,62.5283,18327.0
2018-05-21 13:10:00,74.07,74.16,74.06,74.16,20655.0,62.5115,62.5874,62.503,62.5874,20655.0
2018-05-21 13:20:00,74.14,74.16,74.02,74.06,13408.0,62.5705,62.5874,62.4693,62.503,13408.0
2018-05-21 13:30:00,74.05,74.15,74.04,74.15,13945.0,62.4946,62.579,62.4861,62.579,13945.0
2018-05-21 13:40:00,74.13,74.15,74.11,74.13,19923.0,62.5621,62.579,62.5452,62.5621,19923.0
2018-05-21 13:50:00,74.13,74.2,74.09,74.2,18907.0,62.5621,62.6212,62.5283,62.6212,18907.0
2018-05-21 14:00:00,74.21,74.35,74.15,74.31,21125.0,62.6296,62.7478,62.579,62.714,21125.0
2018-05-21 14:10:00,74.3,74.33,74.15,74.16,77656.0,62.7056,62.7309,62.579,62.5874,77656.0
2018-05-21 14:20:00,74.15,74.2,74.12,74.17,17415.0,62.579,62.6212,62.5536,62.5958,17415.0
2018-05-21 14:30:00,74.17,74.18,74.04,74.06,333711.0,62.5958,62.6043,62.4861,62.503,333711.0
2018-05-21 14:40:00,74.05,74.07,73.99,74.05,120877.0,62.4946,62.5115,62.4439,62.4946,120877.0
2018-05-21 14:50:00,74.04,74.18,74.03,74.17,25939.0,62.4861,62.6043,62.4777,62.5958,25939.0
2018-05-21 15:00:00,74.17,74.17,74.04,74.07,30723.0,62.5958,62.5958,62.4861,62.5115,30723.0
2018-05-21 15:10:00,74.06,74.13,74.02,74.02,28585.0,62.503,62.5621,62.4693,62.4693,28585.0
2018-05-21 15:20:00,74.03,74.04,73.84,73.88,31545.0,62.4777,62.4861,62.3173,62.3511,31545.0
2018-05-21 15:30:00,73.88,73.99,73.88,73.96,58591.0,62.3511,62.4439,62.3511,62.4186,58591.0
2018-05-21 15:40:00,73.97,74.03,73.94,73.96,58131.0,62.4271,62.4777,62.4017,62.4186,58131.0
2018-05-21 15:50:00,73.97,74.11,73.96,74.07,170014.0,62.4271,62.5452,62.4186,62.5115,170014.0
2018-05-22 09:30:00,74.08,74.29,73.98,74.13,90381.0,62.5199,62.6971,62.4355,62.5621,90381.0
2018-05-22 09:40:00,74.14,74.3,74.12,74.25,27335.0,62.5705,62.7056,62.5536,62.6634,27335.0
2018-05-22 09:50:00,74.24,74.31,74.22,74.27,25726.0,62.6549,62.714,62.638,62.6802,25726.0
2018-05-22 10:00:00,74.29,74.33,74.23,74.26,11422.0,62.6971,62.7309,62.6465,62.6718,11422.0
2018-05-22 10:10:00,74.27,74.34,74.1,74.13,53819.0,62.6802,62.7393,62.5368,62.5621,53819.0
2018-05-22 10:20:00,74.12,74.23,74.12,74.23,28700.0,62.5536,62.6465,62.5536,62.6465,28700.0
2018-05-22 10:30:00,74.22,74.31,74.2,74.23,25543.0,62.638,62.714,62.6212,62.6465,25543.0
2018-05-22 10:40:00,74.23,74.31,74.18,74.19,40886.0,62.6465,62.714,62.6043,62.6127,40886.0
2018-05-22 10:50:00,74.19,74.26,74.17,74.21,30544.0,62.6127,62.6718,62.5958,62.6296,30544.0
2018-05-22 11:00:00,74.22,74.32,74.22,74.24,13659.0,62.638,62.7224,62.638,62.6549,13659.0
2018-05-22 11:10:00,74.24,74.32,74.23,74.32,16215.0,62.6549,62.7224,62.6465,62.7224,16215.0
2018-05-22 11:20:00,74.3,74.36,74.3,74.34,16368.0,62.7056,62.7562,62.7056,62.7393,16368.0
2018-05-22 11:30:00,74.33,74.35,74.28,74.29,30535.0,62.7309,62.7478,62.6887,62.6971,30535.0
2018-05-22 11:40:00,74.29,74.3,74.2,74.21,48744.0,62.6971,62.7056,62.6212,62.6296,48744.0
2018-05-22 11:50:00,74.2,74.25,74.18,74.25,22097.0,62.6212,62.6634,62.6043,62.6634,22097.0
2018-05-22 12:00:00,74.25,74.26,74.18,74.19,20750.0,62.6634,62.6718,62.6043,62.6127,20750.0
2018-05-22 12:10:00,74.19,74.21,74.12,74.17,23434.0,62.6127,62.6296,62.5536,62.5958,23434.0
2018-05-22 12:20:00,74.16,74.17,74.03,74.05,17568.0,62.5874,62.5958,62.4777,62.4946,17568.0
2018-05-22 12:30:00,74.06,74.09,73.96,73.99,19318.0,62.503,62.5283,62.4186,62.4439,19318.0
2018-05-22 12:40:00,74.0,74.05,73.96,74.05,20876.0,62.4524,62.4946,62.4186,62.4946,20876.0
2018-05-22 12:50:00,74.05,74.07,74.01,74.01,11995.0,62.4946,62.5115,62.4608,62.4608,11995.0
2018-05-22 13:00:00,74.01,74.07,73.95,73.95,18615.0,62.4608,62.5115,62.4102,62.4102,18615.0
2018-05-22 13:10:00,73.98,74.01,73.92,73.95,14252.0,62.4355,62.4608,62.3849,62.4102,14252.0
2018-05-22 13:20:00,73.94,73.96,73.89,73.93,10476.0,62.4017,62.4186,62.3595,62.3933,10476.0
2018-05-22 13:30:00,73.93,73.94,73.85,73.86,19392.0,62.3933,62.4017,62.3258,62.3342,19392.0
2018-05-22 13:40:00,73.85,73.9,73.74,73.78,18642.0,62.3258,62.368,62.2329,62.2667,18642.0
2018-05-22 13:50:00,73.78,73.82,73.7,73.78,37656.0,62.2667,62.3005,62.1992,62.2667,37656.0
2018-05-22 14:00:00,73.8,73.91,73.79,73.85,20430.0,62.2836,62.3764,62.2751,62.3258,20430.0
2018-05-22 14:10:00,73.86,73.86,73.79,73.8,17599.0,62.3342,62.3342,62.2751,62.2836,17599.0
2018-05-22 14:20:00,73.81,73.85,73.78,73.84,15456.0,62.292,62.3258,62.2667,62.3173,15456.0
2018-05-22 14:30:00,73.85,73.86,73.81,73.81,14485.0,62.3258,62.3342,62.292,62.292,14485.0
2018-05-22 14:40:00,73.82,73.82,73.78,73.79,21889.0,62.3005,62.3005,62.2667,62.2751,21889.0
2018-05-22 14:50:00,73.79,73.8,73.77,73.77,62522.0,62.2751,62.2836,62.2583,62.2583,62522.0
2018-05-22 15:00:00,73.77,73.78,73.59,73.63,59541.0,62.2583,62.2667,62.1064,62.1401,59541.0
2018-05-22 15:10:00,73.63,73.63,73.49,73.51,47180.0,62.1401,62.1401,62.022,62.0388,47180.0
2018-05-22 15:20:00,73.5,73.52,73.38,73.43,42106.0,62.0304,62.0473,61.9291,61.9713,42106.0
2018-05-22 15:30:00,73.43,73.44,73.23,73.26,73562.0,61.9713,61.9798,61.8025,61.8279,73562.0
2018-05-22 15:40:00,73.25,73.34,73.16,73.25,85033.0,61.8194,61.8954,61.7435,61.8194,85033.0
2018-05-22 15:50:00,73.25,73.29,73.19,73.25,218591.0,61.8194,61.8532,61.7688,61.8194,218591.0
2018-05-23 09:30:00,73.0,73.0,72.41,72.66,90338.0,61.6084,61.6084,61.1105,61.3215,90338.0
2018-05-23 09:40:00,72.72,72.8,72.45,72.53,76965.0,61.3721,61.4396,61.1443,61.2118,76965.0
2018-05-23 09:50:00,72.53,72.84,72.52,72.8,35161.0,61.2118,61.4734,61.2033,61.4396,35161.0
2018-05-23 10:00:00,72.82,73.09,72.82,73.08,32019.0,61.4565,61.6844,61.4565,61.6759,32019.0
2018-05-23 10:10:00,73.06,73.27,73.05,73.16,42142.0,61.6591,61.8363,61.6506,61.7435,42142.0
2018-05-23 10:20:00,73.16,73.22,73.06,73.15,30591.0,61.7435,61.7941,61.6591,61.735,30591.0
2018-05-23 10:30:00,73.14,73.16,72.68,72.71,79909.0,61.7266,61.7435,61.3384,61.3637,79909.0
2018-05-23 10:40:00,72.7,72.73,72.59,72.65,37199.0,61.3552,61.3806,61.2624,61.313,37199.0
2018-05-23 10:50:00,72.64,72.88,72.64,72.84,40646.0,61.3046,61.5071,61.3046,61.4734,40646.0
2018-05-23 11:00:00,72.83,73.03,72.82,72.97,51171.0,61.465,61.6337,61.4565,61.5831,51171.0
2018-05-23 11:10:00,72.97,72.97,72.8,72.82,24988.0,61.5831,61.5831,61.4396,61.4565,24988.0
2018-05-23 11:20:00,72.81,72.86,72.67,72.67,16703.0,61.4481,61.4903,61.3299,61.3299,16703.0
2018-05-23 11:30:00,72.67,72.73,72.62,72.62,24699.0,61.3299,61.3806,61.2877,61.2877,24699.0
2018-05-23 11:40:00,72.61,72.72,72.53,72.69,57428.0,61.2793,61.3721,61.2118,61.3468,57428.0
2018-05-23 11:50:00,72.7,72.73,72.6,72.6,54395.0,61.3552,61.3806,61.2708,61.2708,54395.0
2018-05-23 12:00:00,72.61,72.7,72.6,72.64,27211.0,61.2793,61.3552,61.2708,61.3046,27211.0
2018-05-23 12:10:00,72.65,72.67,72.57,72.59,37299.0,61.313,61.3299,61.2455,61.2624,37299.0
2018-05-23 12:20:00,72.59,72.61,72.54,72.58,26647.0,61.2624,61.2793,61.2202,61.254,26647.0
2018-05-23 12:30:00,72.57,72.59,72.46,72.49,15869.0,61.2455,61.2624,61.1527,61.178,15869.0
2018-05-23 12:40:00,72.5,72.66,72.5,72.61,19220.0,61.1864,61.3215,61.1864,61.2793,19220.0
2018-05-23 12:50:00,72.62,72.69,72.61,72.69,25948.0,61.2877,61.3468,61.2793,61.3468,25948.0
2018-05-23 13:00:00,72.68,72.69,72.55,72.58,12227.0,61.3384,61.3468,61.2286,61.254,12227.0
2018-05-23 13:10:00,72.59,72.61,72.53,72.54,20315.0,61.2624,61.2793,61.2118,61.2202,20315.0
2018-05-23 13:20:00,72.54,72.68,72.54,72.68,17901.0,61.2202,61.3384,61.2202,61.3384,17901.0
2018-05-23 13:30:00,72.68,72.7,72.58,72.63,16810.0,61.3384,61.3552,61.254,61.2962,16810.0
2018-05-23 13:40:00,72.63,72.66,72.55,72.56,16792.0,61.2962,61.3215,61.2286,61.2371,16792.0
2018-05-23 13:50:00,72.55,72.59,72.5,72.55,13266.0,61.2286,61.2624,61.1864,61.2286,13266.0
2018-05-23 14:00:00,72.56,72.84,72.53,72.84,20092.0,61.2371,61.4734,61.2118,61.4734,20092.0
2018-05-23 14:10:00,72.85,72.9,72.74,72.77,26932.0,61.4818,61.524,61.389,61.4143,26932.0
2018-05-23 14:20:00,72.76,72.9,72.7,72.79,15636.0,61.4059,61.524,61.3552,61.4312,15636.0
2018-05-23 14:30:00,72.8,72.8,72.7,72.71,16777.0,61.4396,61.4396,61.3552,61.3637,16777.0
2018-05-23 14:40:00,72.69,72.77,72.69,72.71,34228.0,61.3468,61.4143,61.3468,61.3637,34228.0
2018-05-23 14:50:00,72.71,72.89,72.71,72.87,23813.0,61.3637,61.5156,61.3637,61.4987,23813.0
2018-05-23 15:00:00,72.87,72.99,72.86,72.92,36012.0,61.4987,61.6,61.4903,61.5409,36012.0
2018-05-23 15:10:00,72.93,72.94,72.88,72.93,21256.0,61.5493,61.5578,61.5071,61.5493,21256.0
2018-05-23 15:20:00,72.94,73.0,72.91,72.97,35683.0,61.5578,61.6084,61.5325,61.5831,35683.0
2018-05-23 15:30:00,72.97,73.0,72.89,72.92,34313.0,61.5831,61.6084,61.5156,61.5409,34313.0
2018-05-23 15:40:00,72.92,72.96,72.84,72.86,64341.0,61.5409,61.5747,61.4734,61.4903,64341.0
2018-05-23 15:50:00,72.87,73.08,72.87,73.03,132148.0,61.4987,61.6759,61.4987,61.6337,132148.0
2018-05-24 09:30:00,72.93,73.22,72.93,73.22,30717.0,61.5493,61.7941,61.5493,61.7941,30717.0
2018-05-24 09:40:00,73.2,73.3,72.75,72.75,21591.0,61.7772,61.8616,61.3974,61.3974,21591.0
2018-05-24 09:50:00,72.71,72.82,72.54,72.69,24273.0,61.3637,61.4565,61.2202,61.3468,24273.0
2018-05-24 10:00:00,72.65,72.9,72.59,72.79,41696.0,61.313,61.524,61.2624,61.4312,41696.0
2018-05-24 10:10:00,72.78,72.81,72.44,72.46,104569.0,61.4228,61.4481,61.1358,61.1527,104569.0
2018-05-24 10:20:00,72.46,72.52,72.18,72.21,41656.0,61.1527,61.2033,60.9164,60.9417,41656.0
2018-05-24 10:30:00,72.2,72.45,72.06,72.44,54390.0,60.9333,61.1443,60.8151,61.1358,54390.0
2018-05-24 10:40:00,72.42,72.44,72.22,72.31,39034.0,61.1189,61.1358,60.9501,61.0261,39034.0
2018-05-24 10:50:00,72.31,72.39,72.17,72.19,48786.0,61.0261,61.0936,60.9079,60.9248,48786.0
2018-05-24 11:00:00,72.19,72.57,72.16,72.54,76659.0,60.9248,61.2455,60.8995,61.2202,76659.0
2018-05-24 11:10:00,72.54,72.71,72.52,72.66,44726.0,61.2202,61.3637,61.2033,61.3215,44726.0
2018-05-24 11:20:00,72.69,72.69,72.52,72.54,20712.0,61.3468,61.3468,61.2033,61.2202,20712.0
2018-05-24 11:30:00,72.52,72.65,72.49,72.56,32856.0,61.2033,61.313,61.178,61.2371,32856.0
2018-05-24 11:40:00,72.56,72.66,72.51,72.65,31007.0,61.2371,61.3215,61.1949,61.313,31007.0
2018-05-24 11:50:00,72.65,72.88,72.59,72.84,38326.0,61.313,61.5071,61.2624,61.4734,38326.0
2018-05-24 12:00:00,72.85,72.9,72.8,72.83,43333.0,61.4818,61.524,61.4396,61.465,43333.0
2018-05-24 12:10:00,72.84,72.94,72.84,72.87,43292.0,61.4734,61.5578,61.4734,61.4987,43292.0
2018-05-24 12:20:00,72.87,72.99,72.86,72.97,31086.0,61.4987,61.6,61.4903,61.5831,31086.0
2018-05-24 12:30:00,72.97,73.05,72.93,72.96,37692.0,61.5831,61.6506,61.5493,61.5747,37692.0
2018-05-24 12:40:00,72.95,73.08,72.93,73.07,25998.0,61.5662,61.6759,61.5493,61.6675,25998.0
2018-05-24 12:50:00,73.08,73.14,73.03,73.12,33412.0,61.6759,61.7266,61.6337,61.7097,33412.0
2018-05-24 13:00:00,73.13,73.28,73.13,73.27,34474.0,61.7181,61.8447,61.7181,61.8363,34474.0
2018-05-24 13:10:00,73.27,73.35,73.22,73.29,50428.0,61.8363,61.9038,61.7941,61.8532,50428.0
2018-05-24 13:20:00,73.3,73.34,73.23,73.28,38020.0,61.8616,61.8954,61.8025,61.8447,38020.0
2018-05-24 13:30:00,73.27,73.27,73.18,73.24,25304.0,61.8363,61.8363,61.7603,61.811,25304.0
2018-05-24 13:40:00,73.26,73.36,73.25,73.34,27838.0,61.8279,61.9122,61.8194,61.8954,27838.0
2018-05-24 13:50:00,73.34,73.37,73.28,73.37,38577.0,61.8954,61.9207,61.8447,61.9207,38577.0
2018-05-24 14:00:00,73.36,73.36,73.23,73.27,34387.0,61.9122,61.9122,61.8025,61.8363,34387.0
2018-05-24 14:10:00,73.27,73.32,73.24,73.25,32994.0,61.8363,61.8785,61.811,61.8194,32994.0
2018-05-24 14:20:00,73.26,73.33,73.23,73.27,40550.0,61.8279,61.8869,61.8025,61.8363,40550.0
2018-05-24 14:30:00,73.27,73.27,73.2,73.23,33587.0,61.8363,61.8363,61.7772,61.8025,33587.0
2018-05-24 14:40:00,73.23,73.24,73.11,73.12,37039.0,61.8025,61.811,61.7013,61.7097,37039.0
2018-05-24 14:50:00,73.12,73.16,73.08,73.11,32770.0,61.7097,61.7435,61.6759,61.7013,32770.0
2018-05-24 15:00:00,73.1,73.18,73.01,73.18,41790.0,61.6928,61.7603,61.6169,61.7603,41790.0
2018-05-24 15:10:00,73.18,73.21,73.11,73.2,38243.0,61.7603,61.7857,61.7013,61.7772,38243.0
2018-05-24 15:20:00,73.2,73.32,73.19,73.25,39356.0,61.7772,61.8785,61.7688,61.8194,39356.0
2018-05-24 15:30:00,73.24,73.26,73.14,73.15,50384.0,61.811,61.8279,61.7266,61.735,50384.0
2018-05-24 15:40:00,73.15,73.2,73.11,73.18,77540.0,61.735,61.7772,61.7013,61.7603,77540.0
2018-05-24 15:50:00,73.17,73.32,73.13,73.24,235139.0,61.7519,61.8785,61.7181,61.811,235139.0
2018-05-25 09:30:00,72.85,72.86,72.26,72.54,61565.0,61.4818,61.4903,60.9839,61.2202,61565.0
2018-05-25 09:40:00,72.54,72.69,72.43,72.44,45571.0,61.2202,61.3468,61.1274,61.1358,45571.0
2018-05-25 09:50:00,72.48,72.63,72.36,72.36,70480.0,61.1696,61.2962,61.0683,61.0683,70480.0
2018-05-25 10:00:00,72.38,72.55,72.28,72.46,89832.0,61.0852,61.2286,61.0008,61.1527,89832.0
2018-05-25 10:10:00,72.45,72.61,72.4,72.55,164849.0,61.1443,61.2793,61.1021,61.2286,164849.0
2018-05-25 10:20:00,72.54,72.61,72.38,72.48,106478.0,61.2202,61.2793,61.0852,61.1696,106478.0
2018-05-25 10:30:00,72.49,72.6,72.36,72.37,76546.0,61.178,61.2708,61.0683,61.0767,76546.0
2018-05-25 10:40:00,72.38,72.49,72.35,72.43,58805.0,61.0852,61.178,61.0599,61.1274,58805.0
2018-05-25 10:50:00,72.4,72.61,72.39,72.61,46625.0,61.1021,61.2793,61.0936,61.2793,46625.0
2018-05-25 11:00:00,72.57,72.7,72.55,72.7,31632.0,61.2455,61.3552,61.2286,61.3552,31632.0
2018-05-25 11:10:00,72.69,72.74,72.65,72.72,54724.0,61.3468,61.389,61.313,61.3721,54724.0
2018-05-25 11:20:00,72.73,72.73,72.54,72.68,42747.0,61.3806,61.3806,61.2202,61.3384,42747.0
2018-05-25 11:30:00,72.68,72.75,72.46,72.55,72905.0,61.3384,61.3974,61.1527,61.2286,72905.0
2018-05-25 11:40:00,72.56,72.56,72.3,72.3,32634.0,61.2371,61.2371,61.0177,61.0177,32634.0
2018-05-25 11:50:00,72.29,72.3,72.11,72.11,51440.0,61.0092,61.0177,60.8573,60.8573,51440.0
2018-05-25 12:00:00,72.11,72.17,72.08,72.12,54163.0,60.8573,60.9079,60.832,60.8657,54163.0
2018-05-25 12:10:00,72.14,72.16,72.08,72.14,24778.0,60.8826,60.8995,60.832,60.8826,24778.0
2018-05-25 12:20:00,72.15,72.17,72.09,72.16,30954.0,60.8911,60.9079,60.8404,60.8995,30954.0
2018-05-25 12:30:00,72.15,72.17,72.12,72.13,24952.0,60.8911,60.9079,60.8657,60.8742,24952.0
2018-05-25 12:40:00,72.16,72.21,72.12,72.14,25209.0,60.8995,60.9417,60.8657,60.8826,25209.0
2018-05-25 12:50:00,72.14,72.25,72.12,72.22,25258.0,60.8826,60.9755,60.8657,60.9501,25258.0
2018-05-25 13:00:00,72.23,72.23,72.15,72.17,16803.0,60.9586,60.9586,60.8911,60.9079,16803.0
2018-05-25 13:10:00,72.17,72.23,72.14,72.19,23765.0,60.9079,60.9586,60.8826,60.9248,23765.0
2018-05-25 13:20:00,72.2,72.26,72.15,72.26,67774.0,60.9333,60.9839,60.8911,60.9839,67774.0
2018-05-25 13:30:00,72.26,72.26,72.16,72.18,23400.0,60.9839,60.9839,60.8995,60.9164,23400.0
2018-05-25 13:40:00,72.18,72.19,72.14,72.15,18689.0,60.9164,60.9248,60.8826,60.8911,18689.0
2018-05-25 13:50:00,72.16,72.19,72.14,72.14,26864.0,60.8995,60.9248,60.8826,60.8826,26864.0
2018-05-25 14:00:00,72.11,72.22,72.09,72.17,41820.0,60.8573,60.9501,60.8404,60.9079,41820.0
2018-05-25 14:10:00,72.18,72.2,72.14,72.15,27775.0,60.9164,60.9333,60.8826,60.8911,27775.0
2018-05-25 14:20:00,72.15,72.2,72.12,72.16,47426.0,60.8911,60.9333,60.8657,60.8995,47426.0
2018-05-25 14:30:00,72.15,72.16,72.02,72.05,59595.0,60.8911,60.8995,60.7814,60.8067,59595.0
2018-05-25 14:40:00,72.05,72.09,71.98,72.07,76464.0,60.8067,60.8404,60.7476,60.8235,76464.0
2018-05-25 14:50:00,72.07,72.1,72.02,72.05,78533.0,60.8235,60.8489,60.7814,60.8067,78533.0
2018-05-25 15:00:00,72.07,72.08,72.02,72.06,70786.0,60.8235,60.832,60.7814,60.8151,70786.0
2018-05-25 15:10:00,72.06,72.2,72.06,72.19,46145.0,60.8151,60.9333,60.8151,60.9248,46145.0
2018-05-25 15:20:00,72.18,72.29,72.16,72.27,42135.0,60.9164,61.0092,60.8995,60.9923,42135.0
2018-05-25 15:30:00,72.27,72.34,72.25,72.29,60030.0,60.9923,61.0514,60.9755,61.0092,60030.0
2018-05-25 15:40:00,72.28,72.44,72.28,72.41,115487.0,61.0008,61.1358,61.0008,61.1105,115487.0
2018-05-25 15:50:00,72.42,72.55,72.41,72.49,325340.0,61.1189,61.2286,61.1105,61.178,325340.0
2018-05-29 09:30:00,71.77,71.82,71.31,71.53,84873.0,60.5704,60.6126,60.1821,60.3678,84873.0
2018-05-29 09:40:00,71.51,71.57,71.36,71.48,25294.0,60.3509,60.4016,60.2243,60.3256,25294.0
2018-05-29 09:50:00,71.48,71.77,71.41,71.72,45516.0,60.3256,60.5704,60.2665,60.5282,45516.0
2018-05-29 10:00:00,71.74,71.75,71.5,71.5,25288.0,60.545,60.5535,60.3425,60.3425,25288.0
2018-05-29 10:10:00,71.51,71.51,71.26,71.3,65925.0,60.3509,60.3509,60.1399,60.1737,65925.0
2018-05-29 10:20:00,71.28,71.58,71.26,71.54,34802.0,60.1568,60.41,60.1399,60.3763,34802.0
2018-05-29 10:30:00,71.55,71.55,71.33,71.45,53567.0,60.3847,60.3847,60.199,60.3003,53567.0
2018-05-29 10:40:00,71.45,71.49,71.19,71.23,43490.0,60.3003,60.3341,60.0809,60.1146,43490.0
2018-05-29 10:50:00,71.25,71.37,71.22,71.24,33312.0,60.1315,60.2328,60.1062,60.1231,33312.0
2018-05-29 11:00:00,71.25,71.27,71.15,71.21,31418.0,60.1315,60.1484,60.0471,60.0978,31418.0
2018-05-29 11:10:00,71.23,71.45,71.22,71.38,33114.0,60.1146,60.3003,60.1062,60.2412,33114.0
2018-05-29 11:20:00,71.4,71.51,71.36,71.39,23092.0,60.2581,60.3509,60.2243,60.2497,23092.0
2018-05-29 11:30:00,71.38,71.38,71.19,71.2,13843.0,60.2412,60.2412,60.0809,60.0893,13843.0
2018-05-29 11:40:00,71.16,71.17,70.86,70.96,35797.0,60.0556,60.064,59.8024,59.8868,35797.0
2018-05-29 11:50:00,70.96,70.98,70.86,70.87,21762.0,59.8868,59.9036,59.8024,59.8108,21762.0
2018-05-29 12:00:00,70.87,70.89,70.58,70.58,69861.0,59.8108,59.8277,59.5661,59.5661,69861.0
2018-05-29 12:10:00,70.61,70.62,70.27,70.4,83030.0,59.5914,59.5998,59.3044,59.4142,83030.0
2018-05-29 12:20:00,70.37,70.65,70.35,70.51,41954.0,59.3888,59.6251,59.372,59.507,41954.0
2018-05-29 12:30:00,70.53,70.97,70.53,70.84,30465.0,59.5239,59.8952,59.5239,59.7855,30465.0
2018-05-29 12:40:00,70.87,70.98,70.87,70.95,17973.0,59.8108,59.9036,59.8108,59.8783,17973.0
2018-05-29 12:50:00,70.96,71.03,70.94,71.02,22935.0,59.8868,59.9458,59.8699,59.9374,22935.0
2018-05-29 13:00:00,71.01,71.01,70.74,70.75,18502.0,59.929,59.929,59.7011,59.7095,18502.0
2018-05-29 13:10:00,70.75,70.79,70.64,70.76,28909.0,59.7095,59.7433,59.6167,59.718,28909.0
2018-05-29 13:20:00,70.77,70.88,70.76,70.8,18379.0,59.7264,59.8192,59.718,59.7517,18379.0
2018-05-29 13:30:00,70.78,70.79,70.63,70.65,21658.0,59.7349,59.7433,59.6083,59.6251,21658.0
2018-05-29 13:40:00,70.66,70.83,70.64,70.79,22887.0,59.6336,59.7771,59.6167,59.7433,22887.0
2018-05-29 13:50:00,70.79,70.83,70.64,70.64,17225.0,59.7433,59.7771,59.6167,59.6167,17225.0
2018-05-29 14:00:00,70.63,70.66,70.45,70.56,36317.0,59.6083,59.6336,59.4563,59.5492,36317.0
2018-05-29 14:10:00,70.57,70.61,70.47,70.51,30776.0,59.5576,59.5914,59.4732,59.507,30776.0
2018-05-29 14:20:00,70.51,70.63,70.41,70.63,33812.0,59.507,59.6083,59.4226,59.6083,33812.0
2018-05-29 14:30:00,70.62,70.74,70.55,70.55,50596.0,59.5998,59.7011,59.5407,59.5407,50596.0
2018-05-29 14:40:00,70.55,70.62,70.41,70.49,42689.0,59.5407,59.5998,59.4226,59.4901,42689.0
2018-05-29 14:50:00,70.48,70.51,70.41,70.46,38232.0,59.4817,59.507,59.4226,59.4648,38232.0
2018-05-29 15:00:00,70.45,70.63,70.44,70.53,48623.0,59.4563,59.6083,59.4479,59.5239,48623.0
2018-05-29 15:10:00,70.53,70.54,70.35,70.37,100896.0,59.5239,59.5323,59.372,59.3888,100896.0
2018-05-29 15:20:00,70.37,70.47,70.35,70.41,67910.0,59.3888,59.4732,59.372,59.4226,67910.0
2018-05-29 15:30:00,70.41,70.68,70.39,70.63,91766.0,59.4226,59.6505,59.4057,59.6083,91766.0
2018-05-29 15:40:00,70.62,70.84,70.56,70.75,174331.0,59.5998,59.7855,59.5492,59.7095,174331.0
2018-05-29 15:50:00,70.76,70.86,70.74,70.79,272591.0,59.718,59.8024,59.7011,59.7433,272591.0
2018-05-30 09:30:00,71.18,71.23,70.97,70.97,58904.0,60.0724,60.1146,59.8952,59.8952,58904.0
2018-05-30 09:40:00,71.0,71.13,70.81,71.07,27185.0,59.9205,60.0302,59.7602,59.9796,27185.0
2018-05-30 09:50:00,71.06,71.08,70.94,70.99,19313.0,59.9712,59.988,59.8699,59.9121,19313.0
2018-05-30 10:00:00,70.99,71.01,70.85,70.94,24390.0,59.9121,59.929,59.7939,59.8699,24390.0
2018-05-30 10:10:00,70.95,71.24,70.94,71.13,47955.0,59.8783,60.1231,59.8699,60.0302,47955.0
2018-05-30 10:20:00,71.12,71.19,71.0,71.19,36165.0,60.0218,60.0809,59.9205,60.0809,36165.0
2018-05-30 10:30:00,71.2,71.3,71.15,71.16,29918.0,60.0893,60.1737,60.0471,60.0556,29918.0
2018-05-30 10:40:00,71.16,71.37,71.11,71.3,32545.0,60.0556,60.2328,60.0134,60.1737,32545.0
2018-05-30 10:50:00,71.31,71.51,71.3,71.48,52344.0,60.1821,60.3509,60.1737,60.3256,52344.0
2018-05-30 11:00:00,71.51,71.71,71.51,71.52,68565.0,60.3509,60.5197,60.3509,60.3594,68565.0
2018-05-30 11:10:00,71.49,71.59,71.42,71.43,67625.0,60.3341,60.4185,60.275,60.2834,67625.0
2018-05-30 11:20:00,71.43,71.58,71.43,71.49,22406.0,60.2834,60.41,60.2834,60.3341,22406.0
2018-05-30 11:30:00,71.5,71.74,71.48,71.72,26323.0,60.3425,60.545,60.3256,60.5282,26323.0
2018-05-30 11:40:00,71.72,71.75,71.59,71.67,40601.0,60.5282,60.5535,60.4185,60.486,40601.0
2018-05-30 11:50:00,71.67,71.83,71.63,71.8,35536.0,60.486,60.621,60.4522,60.5957,35536.0
2018-05-30 12:00:00,71.8,71.9,71.7,71.7,24562.0,60.5957,60.6801,60.5113,60.5113,24562.0
2018-05-30 12:10:00,71.7,71.7,71.56,71.57,20120.0,60.5113,60.5113,60.3931,60.4016,20120.0
2018-05-30 12:20:00,71.58,71.64,71.55,71.61,34115.0,60.41,60.4607,60.3847,60.4353,34115.0
2018-05-30 12:30:00,71.6,71.61,71.5,71.55,23865.0,60.4269,60.4353,60.3425,60.3847,23865.0
2018-05-30 12:40:00,71.54,71.6,71.52,71.54,18998.0,60.3763,60.4269,60.3594,60.3763,18998.0
2018-05-30 12:50:00,71.54,71.59,71.48,71.48,19144.0,60.3763,60.4185,60.3256,60.3256,19144.0
2018-05-30 13:00:00,71.48,71.59,71.46,71.58,16866.0,60.3256,60.4185,60.3087,60.41,16866.0
2018-05-30 13:10:00,71.59,71.82,71.58,71.77,21695.0,60.4185,60.6126,60.41,60.5704,21695.0
2018-05-30 13:20:00,71.78,71.8,71.65,71.69,18055.0,60.5788,60.5957,60.4691,60.5028,18055.0
2018-05-30 13:30:00,71.7,71.75,71.66,71.72,16435.0,60.5113,60.5535,60.4775,60.5282,16435.0
2018-05-30 13:40:00,71.74,71.75,71.66,71.67,14723.0,60.545,60.5535,60.4775,60.486,14723.0
2018-05-30 13:50:00,71.67,71.69,71.6,71.61,17523.0,60.486,60.5028,60.4269,60.4353,17523.0
2018-05-30 14:00:00,71.62,71.71,71.62,71.71,20318.0,60.4438,60.5197,60.4438,60.5197,20318.0
2018-05-30 14:10:00,71.72,71.74,71.58,71.64,19289.0,60.5282,60.545,60.41,60.4607,19289.0
2018-05-30 14:20:00,71.63,71.65,71.59,71.64,17256.0,60.4522,60.4691,60.4185,60.4607,17256.0
2018-05-30 14:30:00,71.64,71.77,71.62,71.73,18204.0,60.4607,60.5704,60.4438,60.5366,18204.0
2018-05-30 14:40:00,71.72,71.74,71.6,71.64,22271.0,60.5282,60.545,60.4269,60.4607,22271.0
2018-05-30 14:50:00,71.62,71.67,71.58,71.66,22271.0,60.4438,60.486,60.41,60.4775,22271.0
2018-05-30 15:00:00,71.67,71.77,71.65,71.67,38270.0,60.486,60.5704,60.4691,60.486,38270.0
2018-05-30 15:10:00,71.68,71.77,71.67,71.74,21913.0,60.4944,60.5704,60.486,60.545,21913.0
2018-05-30 15:20:00,71.76,71.77,71.71,71.74,27625.0,60.5619,60.5704,60.5197,60.545,27625.0
2018-05-30 15:30:00,71.73,71.73,71.62,71.63,48953.0,60.5366,60.5366,60.4438,60.4522,48953.0
2018-05-30 15:40:00,71.63,71.64,71.53,71.59,58354.0,60.4522,60.4607,60.3678,60.4185,58354.0
2018-05-30 15:50:00,71.6,71.74,71.59,71.65,164363.0,60.4269,60.545,60.4185,60.4691,164363.0
2018-05-31 09:30:00,71.88,71.93,71.5,71.72,112491.0,60.6632,60.7054,60.3425,60.5282,112491.0
2018-05-31 09:40:00,71.71,71.77,71.49,71.61,98734.0,60.5197,60.5704,60.3341,60.4353,98734.0
2018-05-31 09:50:00,71.54,71.63,71.33,71.37,22272.0,60.3763,60.4522,60.199,60.2328,22272.0
2018-05-31 10:00:00,71.34,71.44,71.08,71.16,28392.0,60.2075,60.2919,59.988,60.0556,28392.0
2018-05-31 10:10:00,71.15,71.38,71.14,71.2,84981.0,60.0471,60.2412,60.0387,60.0893,84981.0
2018-05-31 10:20:00,71.16,71.23,71.04,71.12,38869.0,60.0556,60.1146,59.9543,60.0218,38869.0
2018-05-31 10:30:00,71.11,71.31,71.11,71.27,26986.0,60.0134,60.1821,60.0134,60.1484,26986.0
2018-05-31 10:40:00,71.27,71.33,71.2,71.21,29905.0,60.1484,60.199,60.0893,60.0978,29905.0
2018-05-31 10:50:00,71.2,71.31,71.14,71.28,27294.0,60.0893,60.1821,60.0387,60.1568,27294.0
2018-05-31 11:00:00,71.28,71.3,71.18,71.23,32401.0,60.1568,60.1737,60.0724,60.1146,32401.0
2018-05-31 11:10:00,71.25,71.3,71.15,71.22,87790.0,60.1315,60.1737,60.0471,60.1062,87790.0
2018-05-31 11:20:00,71.21,71.52,71.2,71.52,25637.0,60.0978,60.3594,60.0893,60.3594,25637.0
2018-05-31 11:30:00,71.51,71.63,71.42,71.55,69584.0,60.3509,60.4522,60.275,60.3847,69584.0
2018-05-31 11:40:00,71.57,71.69,71.47,71.51,31568.0,60.4016,60.5028,60.3172,60.3509,31568.0
2018-05-31 11:50:00,71.5,71.58,71.48,71.49,21962.0,60.3425,60.41,60.3256,60.3341,21962.0
2018-05-31 12:00:00,71.51,71.51,71.18,71.19,15297.0,60.3509,60.3509,60.0724,60.0809,15297.0
2018-05-31 12:10:00,71.18,71.28,71.14,71.25,15431.0,60.0724,60.1568,60.0387,60.1315,15431.0
2018-05-31 12:20:00,71.24,71.25,71.11,71.17,47303.0,60.1231,60.1315,60.0134,60.064,47303.0
2018-05-31 12:30:00,71.16,71.17,71.03,71.11,33028.0,60.0556,60.064,59.9458,60.0134,33028.0
2018-05-31 12:40:00,71.08,71.13,71.05,71.11,23899.0,59.988,60.0302,59.9627,60.0134,23899.0
2018-05-31 12:50:00,71.09,71.11,70.99,71.11,18647.0,59.9965,60.0134,59.9121,60.0134,18647.0
2018-05-31 13:00:00,71.1,71.11,71.0,71.02,18161.0,60.0049,60.0134,59.9205,59.9374,18161.0
2018-05-31 13:10:00,71.0,71.01,70.92,70.98,29729.0,59.9205,59.929,59.853,59.9036,29729.0
2018-05-31 13:20:00,70.98,71.01,70.86,70.98,16677.0,59.9036,59.929,59.8024,59.9036,16677.0
2018-05-31 13:30:00,71.0,71.0,70.85,70.91,18410.0,59.9205,59.9205,59.7939,59.8446,18410.0
2018-05-31 13:40:00,70.91,70.95,70.78,70.78,13605.0,59.8446,59.8783,59.7349,59.7349,13605.0
2018-05-31 13:50:00,70.8,70.83,70.6,70.69,31137.0,59.7517,59.7771,59.5829,59.6589,31137.0
2018-05-31 14:00:00,70.66,70.69,70.52,70.67,24476.0,59.6336,59.6589,59.5154,59.642,24476.0
2018-05-31 14:10:00,70.67,70.86,70.67,70.84,23489.0,59.642,59.8024,59.642,59.7855,23489.0
2018-05-31 14:20:00,70.84,70.86,70.76,70.76,21129.0,59.7855,59.8024,59.718,59.718,21129.0
2018-05-31 14:30:00,70.74,70.8,70.66,70.69,56957.0,59.7011,59.7517,59.6336,59.6589,56957.0
2018-05-31 14:40:00,70.7,70.86,70.66,70.83,29956.0,59.6673,59.8024,59.6336,59.7771,29956.0
2018-05-31 14:50:00,70.83,70.98,70.82,70.98,58546.0,59.7771,59.9036,59.7686,59.9036,58546.0
2018-05-31 15:00:00,70.97,71.2,70.94,71.16,32926.0,59.8952,60.0893,59.8699,60.0556,32926.0
2018-05-31 15:10:00,71.15,71.2,71.12,71.16,53095.0,60.0471,60.0893,60.0218,60.0556,53095.0
2018-05-31 15:20:00,71.15,71.18,71.08,71.13,30439.0,60.0471,60.0724,59.988,60.0302,30439.0
2018-05-31 15:30:00,71.14,71.14,70.99,71.09,51608.0,60.0387,60.0387,59.9121,59.9965,51608.0
2018-05-31 15:40:00,71.08,71.1,70.88,70.93,100764.0,59.988,60.0049,59.8192,59.8614,100764.0
2018-05-31 15:50:00,70.92,70.94,70.8,70.85,313414.0,59.853,59.8699,59.7517,59.7939,313414.0
2018-06-01 09:30:00,71.55,71.78,71.52,71.64,37854.0,60.3847,60.5788,60.3594,60.4607,37854.0
2018-06-01 09:40:00,71.61,71.85,71.54,71.54,17800.0,60.4353,60.6379,60.3763,60.3763,17800.0
2018-06-01 09:50:00,71.58,71.63,71.33,71.34,26457.0,60.41,60.4522,60.199,60.2075,26457.0
2018-06-01 10:00:00,71.29,71.42,71.06,71.07,83790.0,60.1653,60.275,59.9712,59.9796,83790.0
2018-06-01 10:10:00,71.08,71.22,71.02,71.21,54871.0,59.988,60.1062,59.9374,60.0978,54871.0
2018-06-01 10:20:00,71.21,71.45,71.21,71.23,37342.0,60.0978,60.3003,60.0978,60.1146,37342.0
2018-06-01 10:30:00,71.21,71.32,71.08,71.23,162762.0,60.0978,60.1906,59.988,60.1146,162762.0
2018-06-01 10:40:00,71.23,71.36,71.16,71.26,72175.0,60.1146,60.2243,60.0556,60.1399,72175.0
2018-06-01 10:50:00,71.26,71.45,71.26,71.44,18086.0,60.1399,60.3003,60.1399,60.2919,18086.0
2018-06-01 11:00:00,71.41,71.52,71.4,71.4,19743.0,60.2665,60.3594,60.2581,60.2581,19743.0
2018-06-01 11:10:00,71.39,71.54,71.38,71.53,14679.0,60.2497,60.3763,60.2412,60.3678,14679.0
2018-06-01 11:20:00,71.54,71.66,71.47,71.48,18791.0,60.3763,60.4775,60.3172,60.3256,18791.0
2018-06-01 11:30:00,71.46,71.6,71.45,71.47,22890.0,60.3087,60.4269,60.3003,60.3172,22890.0
2018-06-01 11:40:00,71.45,71.48,71.38,71.38,12656.0,60.3003,60.3256,60.2412,60.2412,12656.0
2018-06-01 11:50:00,71.38,71.49,71.38,71.47,19929.0,60.2412,60.3341,60.2412,60.3172,19929.0
2018-06-01 12:00:00,71.45,71.54,71.44,71.49,16689.0,60.3003,60.3763,60.2919,60.3341,16689.0
2018-06-01 12:10:00,71.52,71.6,71.52,71.58,17371.0,60.3594,60.4269,60.3594,60.41,17371.0
2018-06-01 12:20:00,71.59,71.62,71.52,71.58,27162.0,60.4185,60.4438,60.3594,60.41,27162.0
2018-06-01 12:30:00,71.55,71.65,71.54,71.62,16774.0,60.3847,60.4691,60.3763,60.4438,16774.0
2018-06-01 12:40:00,71.63,71.65,71.52,71.53,17865.0,60.4522,60.4691,60.3594,60.3678,17865.0
2018-06-01 12:50:00,71.52,71.59,71.51,71.59,13019.0,60.3594,60.4185,60.3509,60.4185,13019.0
2018-06-01 13:00:00,71.57,71.64,71.57,71.64,21374.0,60.4016,60.4607,60.4016,60.4607,21374.0
2018-06-01 13:10:00,71.65,71.65,71.58,71.6,11008.0,60.4691,60.4691,60.41,60.4269,11008.0
2018-06-01 13:20:00,71.61,71.72,71.61,71.69,15958.0,60.4353,60.5282,60.4353,60.5028,15958.0
2018-06-01 13:30:00,71.69,71.72,71.56,71.57,7955.0,60.5028,60.5282,60.3931,60.4016,7955.0
2018-06-01 13:40:00,71.57,71.58,71.53,71.54,12621.0,60.4016,60.41,60.3678,60.3763,12621.0
2018-06-01 13:50:00,71.55,71.62,71.55,71.58,17418.0,60.3847,60.4438,60.3847,60.41,17418.0
2018-06-01 14:00:00,71.58,71.61,71.35,71.39,16742.0,60.41,60.4353,60.2159,60.2497,16742.0
2018-06-01 14:10:00,71.39,71.46,71.3,71.31,25829.0,60.2497,60.3087,60.1737,60.1821,25829.0
2018-06-01 14:20:00,71.32,71.33,71.23,71.33,42931.0,60.1906,60.199,60.1146,60.199,42931.0
2018-06-01 14:30:00,71.32,71.36,71.28,71.3,20384.0,60.1906,60.2243,60.1568,60.1737,20384.0
2018-06-01 14:40:00,71.31,71.44,71.29,71.42,27520.0,60.1821,60.2919,60.1653,60.275,27520.0
2018-06-01 14:50:00,71.43,71.49,71.41,71.44,22899.0,60.2834,60.3341,60.2665,60.2919,22899.0
2018-06-01 15:00:00,71.43,71.43,71.33,71.34,20610.0,60.2834,60.2834,60.199,60.2075,20610.0
2018-06-01 15:10:00,71.34,71.35,71.23,71.3,31837.0,60.2075,60.2159,60.1146,60.1737,31837.0
2018-06-01 15:20:00,71.29,71.32,71.25,71.3,30839.0,60.1653,60.1906,60.1315,60.1737,30839.0
2018-06-01 15:30:00,71.29,71.4,71.25,71.4,33087.0,60.1653,60.2581,60.1315,60.2581,33087.0
2018-06-01 15:40:00,71.41,71.42,71.29,71.3,62762.0,60.2665,60.275,60.1653,60.1737,62762.0
2018-06-01 15:50:00,71.3,71.4,71.29,71.39,239651.0,60.1737,60.2581,60.1653,60.2497,239651.0
2018-06-04 09:30:00,71.7,72.03,71.59,71.93,49822.0,60.5113,60.7898,60.4185,60.7054,49822.0
2018-06-04 09:40:00,71.98,72.17,71.92,71.94,22592.0,60.7476,60.9079,60.697,60.7138,22592.0
2018-06-04 09:50:00,71.95,72.01,71.77,71.77,18226.0,60.7223,60.7729,60.5704,60.5704,18226.0
2018-06-04 10:00:00,71.73,71.78,71.62,71.63,20734.0,60.5366,60.5788,60.4438,60.4522,20734.0
2018-06-04 10:10:00,71.64,71.69,71.54,71.69,26429.0,60.4607,60.5028,60.3763,60.5028,26429.0
2018-06-04 10:20:00,71.66,71.75,71.41,71.43,22380.0,60.4775,60.5535,60.2665,60.2834,22380.0
2018-06-04 10:30:00,71.41,71.46,71.35,71.37,34681.0,60.2665,60.3087,60.2159,60.2328,34681.0
2018-06-04 10:40:00,71.39,71.43,71.15,71.15,36699.0,60.2497,60.2834,60.0471,60.0471,36699.0
2018-06-04 10:50:00,71.15,71.42,71.15,71.31,41366.0,60.0471,60.275,60.0471,60.1821,41366.0
2018-06-04 11:00:00,71.3,71.37,71.27,71.31,35235.0,60.1737,60.2328,60.1484,60.1821,35235.0
2018-06-04 11:10:00,71.32,71.35,71.24,71.25,35803.0,60.1906,60.2159,60.1231,60.1315,35803.0
2018-06-04 11:20:00,71.26,71.38,71.17,71.38,70693.0,60.1399,60.2412,60.064,60.2412,70693.0
2018-06-04 11:30:00,71.39,71.39,71.24,71.25,30935.0,60.2497,60.2497,60.1231,60.1315,30935.0
2018-06-04 11:40:00,71.26,71.38,71.24,71.28,47752.0,60.1399,60.2412,60.1231,60.1568,47752.0
2018-06-04 11:50:00,71.27,71.34,71.24,71.34,16517.0,60.1484,60.2075,60.1231,60.2075,16517.0
2018-06-04 12:00:00,71.31,71.48,71.29,71.46,82386.0,60.1821,60.3256,60.1653,60.3087,82386.0
2018-06-04 12:10:00,71.47,71.53,71.41,71.49,28659.0,60.3172,60.3678,60.2665,60.3341,28659.0
2018-06-04 12:20:00,71.5,71.64,71.5,71.63,27230.0,60.3425,60.4607,60.3425,60.4522,27230.0
2018-06-04 12:30:00,71.64,71.7,71.63,71.68,25143.0,60.4607,60.5113,60.4522,60.4944,25143.0
2018-06-04 12:40:00,71.68,71.71,71.65,71.69,15759.0,60.4944,60.5197,60.4691,60.5028,15759.0
2018-06-04 12:50:00,71.67,71.69,71.63,71.64,16658.0,60.486,60.5028,60.4522,60.4607,16658.0
2018-06-04 13:00:00,71.63,71.7,71.63,71.68,16002.0,60.4522,60.5113,60.4522,60.4944,16002.0
2018-06-04 13:10:00,71.69,71.69,71.63,71.64,19915.0,60.5028,60.5028,60.4522,60.4607,19915.0
2018-06-04 13:20:00,71.64,71.66,71.58,71.61,31428.0,60.4607,60.4775,60.41,60.4353,31428.0
2018-06-04 13:30:00,71.61,71.61,71.43,71.43,18479.0,60.4353,60.4353,60.2834,60.2834,18479.0
2018-06-04 13:40:00,71.44,71.48,71.38,71.38,48331.0,60.2919,60.3256,60.2412,60.2412,48331.0
2018-06-04 13:50:00,71.37,71.43,71.33,71.43,41561.0,60.2328,60.2834,60.199,60.2834,41561.0
2018-06-04 14:00:00,71.44,71.5,71.39,71.47,30740.0,60.2919,60.3425,60.2497,60.3172,30740.0
2018-06-04 14:10:00,71.47,71.55,71.45,71.52,57395.0,60.3172,60.3847,60.3003,60.3594,57395.0
2018-06-04 14:20:00,71.51,71.52,71.48,71.5,20343.0,60.3509,60.3594,60.3256,60.3425,20343.0
2018-06-04 14:30:00,71.5,71.56,71.49,71.56,16301.0,60.3425,60.3931,60.3341,60.3931,16301.0
2018-06-04 14:40:00,71.56,71.58,71.52,71.55,23531.0,60.3931,60.41,60.3594,60.3847,23531.0
2018-06-04 14:50:00,71.56,71.59,71.54,71.57,25720.0,60.3931,60.4185,60.3763,60.4016,25720.0
2018-06-04 15:00:00,71.55,71.56,71.49,71.5,16556.0,60.3847,60.3931,60.3341,60.3425,16556.0
2018-06-04 15:10:00,71.49,71.6,71.48,71.57,33915.0,60.3341,60.4269,60.3256,60.4016,33915.0
2018-06-04 15:20:00,71.56,71.64,71.55,71.58,38495.0,60.3931,60.4607,60.3847,60.41,38495.0
2018-06-04 15:30:00,71.57,71.58,71.52,71.55,38617.0,60.4016,60.41,60.3594,60.3847,38617.0
2018-06-04 15:40:00,71.55,71.59,71.52,71.56,62498.0,60.3847,60.4185,60.3594,60.3931,62498.0
2018-06-04 15:50:00,71.57,71.62,71.51,71.52,179771.0,60.4016,60.4438,60.3509,60.3594,179771.0
2018-06-05 09:30:00,71.86,72.48,71.83,72.41,123545.0,60.6463,61.1696,60.621,61.1105,123545.0
2018-06-05 09:40:00,72.44,72.56,72.29,72.47,54512.0,61.1358,61.2371,61.0092,61.1611,54512.0
2018-06-05 09:50:00,72.5,72.54,72.25,72.53,66645.0,61.1864,61.2202,60.9755,61.2118,66645.0
2018-06-05 10:00:00,72.53,72.85,72.53,72.73,74673.0,61.2118,61.4818,61.2118,61.3806,74673.0
2018-06-05 10:10:00,72.7,72.77,72.63,72.76,38739.0,61.3552,61.4143,61.2962,61.4059,38739.0
2018-06-05 10:20:00,72.76,72.94,72.7,72.92,49172.0,61.4059,61.5578,61.3552,61.5409,49172.0
2018-06-05 10:30:00,72.94,72.97,72.75,72.83,54982.0,61.5578,61.5831,61.3974,61.465,54982.0
2018-06-05 10:40:00,72.83,72.94,72.71,72.81,114959.0,61.465,61.5578,61.3637,61.4481,114959.0
2018-06-05 10:50:00,72.81,73.05,72.8,72.8,106678.0,61.4481,61.6506,61.4396,61.4396,106678.0
2018-06-05 11:00:00,72.78,72.87,72.61,72.67,62660.0,61.4228,61.4987,61.2793,61.3299,62660.0
2018-06-05 11:10:00,72.67,72.91,72.61,72.9,50500.0,61.3299,61.5325,61.2793,61.524,50500.0
2018-06-05 11:20:00,72.91,72.97,72.75,72.85,44066.0,61.5325,61.5831,61.3974,61.4818,44066.0
2018-06-05 11:30:00,72.85,72.86,72.7,72.8,54820.0,61.4818,61.4903,61.3552,61.4396,54820.0
2018-06-05 11:40:00,72.78,72.78,72.58,72.74,64502.0,61.4228,61.4228,61.254,61.389,64502.0
2018-06-05 11:50:00,72.74,72.86,72.72,72.79,65943.0,61.389,61.4903,61.3721,61.4312,65943.0
2018-06-05 12:00:00,72.78,72.82,72.65,72.8,51921.0,61.4228,61.4565,61.313,61.4396,51921.0
2018-06-05 12:10:00,72.81,72.84,72.72,72.76,37581.0,61.4481,61.4734,61.3721,61.4059,37581.0
2018-06-05 12:20:00,72.77,72.91,72.73,72.9,29151.0,61.4143,61.5325,61.3806,61.524,29151.0
2018-06-05 12:30:00,72.89,72.91,72.81,72.86,38680.0,61.5156,61.5325,61.4481,61.4903,38680.0
2018-06-05 12:40:00,72.86,72.98,72.79,72.83,170094.0,61.4903,61.5915,61.4312,61.465,170094.0
2018-06-05 12:50:00,72.84,72.86,72.73,72.74,55459.0,61.4734,61.4903,61.3806,61.389,55459.0
2018-06-05 13:00:00,72.74,72.76,72.66,72.73,62544.0,61.389,61.4059,61.3215,61.3806,62544.0
2018-06-05 13:10:00,72.74,72.77,72.73,72.74,60536.0,61.389,61.4143,61.3806,61.389,60536.0
2018-06-05 13:20:00,72.75,72.75,72.68,72.72,90369.0,61.3974,61.3974,61.3384,61.3721,90369.0
2018-06-05 13:30:00,72.7,72.71,72.47,72.47,72169.0,61.3552,61.3637,61.1611,61.1611,72169.0
2018-06-05 13:40:00,72.47,72.47,72.35,72.42,64776.0,61.1611,61.1611,61.0599,61.1189,64776.0
2018-06-05 13:50:00,72.42,72.52,72.39,72.52,83988.0,61.1189,61.2033,61.0936,61.2033,83988.0
2018-06-05 14:00:00,72.52,72.57,72.49,72.56,87470.0,61.2033,61.2455,61.178,61.2371,87470.0
2018-06-05 14:10:00,72.55,72.57,72.48,72.53,67830.0,61.2286,61.2455,61.1696,61.2118,67830.0
2018-06-05 14:20:00,72.53,72.59,72.53,72.57,81983.0,61.2118,61.2624,61.2118,61.2455,81983.0
2018-06-05 14:30:00,72.56,72.64,72.53,72.57,87665.0,61.2371,61.3046,61.2118,61.2455,87665.0
2018-06-05 14:40:00,72.56,72.57,72.37,72.52,82423.0,61.2371,61.2455,61.0767,61.2033,82423.0
2018-06-05 14:50:00,72.52,72.64,72.5,72.62,60587.0,61.2033,61.3046,61.1864,61.2877,60587.0
2018-06-05 15:00:00,72.63,72.67,72.61,72.66,55259.0,61.2962,61.3299,61.2793,61.3215,55259.0
2018-06-05 15:10:00,72.66,72.67,72.57,72.59,93820.0,61.3215,61.3299,61.2455,61.2624,93820.0
2018-06-05 15:20:00,72.58,72.65,72.56,72.62,117975.0,61.254,61.313,61.2371,61.2877,117975.0
2018-06-05 15:30:00,72.62,72.63,72.59,72.59,114392.0,61.2877,61.2962,61.2624,61.2624,114392.0
2018-06-05 15:40:00,72.59,72.75,72.58,72.75,164306.0,61.2624,61.3974,61.254,61.3974,164306.0
2018-06-05 15:50:00,72.74,72.75,72.62,72.68,319095.0,61.389,61.3974,61.2877,61.3384,319095.0
2018-06-06 09:30:00,72.83,72.99,72.69,72.9,48879.0,61.465,61.6,61.3468,61.524,48879.0
2018-06-06 09:40:00,72.91,72.99,72.8,72.84,103242.0,61.5325,61.6,61.4396,61.4734,103242.0
2018-06-06 09:50:00,72.83,72.88,72.64,72.71,145180.0,61.465,61.5071,61.3046,61.3637,145180.0
2018-06-06 10:00:00,72.72,72.76,72.56,72.64,41871.0,61.3721,61.4059,61.2371,61.3046,41871.0
2018-06-06 10:10:00,72.64,72.79,72.63,72.76,18883.0,61.3046,61.4312,61.2962,61.4059,18883.0
2018-06-06 10:20:00,72.76,72.87,72.69,72.71,23010.0,61.4059,61.4987,61.3468,61.3637,23010.0
2018-06-06 10:30:00,72.7,72.84,72.68,72.75,30764.0,61.3552,61.4734,61.3384,61.3974,30764.0
2018-06-06 10:40:00,72.77,72.8,72.65,72.73,41847.0,61.4143,61.4396,61.313,61.3806,41847.0
2018-06-06 10:50:00,72.72,72.79,72.7,72.78,27789.0,61.3721,61.4312,61.3552,61.4228,27789.0
2018-06-06 11:00:00,72.78,73.08,72.78,73.04,37150.0,61.4228,61.6759,61.4228,61.6422,37150.0
2018-06-06 11:10:00,73.04,73.15,72.96,73.11,34773.0,61.6422,61.735,61.5747,61.7013,34773.0
2018-06-06 11:20:00,73.1,73.33,73.07,73.28,48338.0,61.6928,61.8869,61.6675,61.8447,48338.0
2018-06-06 11:30:00,73.28,73.32,73.07,73.07,21261.0,61.8447,61.8785,61.6675,61.6675,21261.0
2018-06-06 11:40:00,73.07,73.13,73.01,73.1,21596.0,61.6675,61.7181,61.6169,61.6928,21596.0
2018-06-06 11:50:00,73.09,73.21,73.07,73.2,20062.0,61.6844,61.7857,61.6675,61.7772,20062.0
2018-06-06 12:00:00,73.18,73.18,72.99,72.99,17299.0,61.7603,61.7603,61.6,61.6,17299.0
2018-06-06 12:10:00,72.99,73.12,72.97,73.12,23232.0,61.6,61.7097,61.5831,61.7097,23232.0
2018-06-06 12:20:00,73.12,73.22,73.09,73.18,29712.0,61.7097,61.7941,61.6844,61.7603,29712.0
2018-06-06 12:30:00,73.17,73.21,73.04,73.04,27585.0,61.7519,61.7857,61.6422,61.6422,27585.0
2018-06-06 12:40:00,73.04,73.08,73.0,73.05,23689.0,61.6422,61.6759,61.6084,61.6506,23689.0
2018-06-06 12:50:00,73.05,73.12,73.04,73.11,23651.0,61.6506,61.7097,61.6422,61.7013,23651.0
2018-06-06 13:00:00,73.11,73.21,73.09,73.19,26084.0,61.7013,61.7857,61.6844,61.7688,26084.0
2018-06-06 13:10:00,73.19,73.2,73.11,73.13,24117.0,61.7688,61.7772,61.7013,61.7181,24117.0
2018-06-06 13:20:00,73.14,73.2,73.06,73.18,25950.0,61.7266,61.7772,61.6591,61.7603,25950.0
2018-06-06 13:30:00,73.19,73.23,73.19,73.22,18714.0,61.7688,61.8025,61.7688,61.7941,18714.0
2018-06-06 13:40:00,73.22,73.22,73.1,73.11,10463.0,61.7941,61.7941,61.6928,61.7013,10463.0
2018-06-06 13:50:00,73.11,73.11,72.97,73.05,41059.0,61.7013,61.7013,61.5831,61.6506,41059.0
2018-06-06 14:00:00,73.06,73.07,72.99,73.01,26014.0,61.6591,61.6675,61.6,61.6169,26014.0
2018-06-06 14:10:00,73.01,73.05,72.98,72.99,23281.0,61.6169,61.6506,61.5915,61.6,23281.0
2018-06-06 14:20:00,72.99,73.04,72.97,72.98,16760.0,61.6,61.6422,61.5831,61.5915,16760.0
2018-06-06 14:30:00,72.98,73.05,72.86,73.03,63749.0,61.5915,61.6506,61.4903,61.6337,63749.0
2018-06-06 14:40:00,73.03,73.18,73.02,73.16,46062.0,61.6337,61.7603,61.6253,61.7435,46062.0
2018-06-06 14:50:00,73.15,73.15,73.04,73.08,30734.0,61.735,61.735,61.6422,61.6759,30734.0
2018-06-06 15:00:00,73.07,73.24,73.06,73.2,73351.0,61.6675,61.811,61.6591,61.7772,73351.0
2018-06-06 15:10:00,73.21,73.28,73.18,73.21,46857.0,61.7857,61.8447,61.7603,61.7857,46857.0
2018-06-06 15:20:00,73.21,73.36,73.21,73.35,93486.0,61.7857,61.9122,61.7857,61.9038,93486.0
2018-06-06 15:30:00,73.34,73.35,73.18,73.22,54884.0,61.8954,61.9038,61.7603,61.7941,54884.0
2018-06-06 15:40:00,73.22,73.24,73.13,73.14,100058.0,61.7941,61.811,61.7181,61.7266,100058.0
2018-06-06 15:50:00,73.15,73.29,73.12,73.29,226919.0,61.735,61.8532,61.7097,61.8532,226919.0
2018-06-07 09:30:00,73.44,73.63,73.33,73.57,87834.0,61.9798,62.1401,61.8869,62.0895,87834.0
2018-06-07 09:40:00,73.53,73.75,73.53,73.74,30473.0,62.0557,62.2414,62.0557,62.2329,30473.0
2018-06-07 09:50:00,73.75,73.83,73.69,73.82,42142.0,62.2414,62.3089,62.1907,62.3005,42142.0
2018-06-07 10:00:00,73.8,73.89,73.7,73.78,45051.0,62.2836,62.3595,62.1992,62.2667,45051.0
2018-06-07 10:10:00,73.77,73.78,73.66,73.73,23980.0,62.2583,62.2667,62.1654,62.2245,23980.0
2018-06-07 10:20:00,73.72,73.75,73.58,73.59,28446.0,62.2161,62.2414,62.0979,62.1064,28446.0
2018-06-07 10:30:00,73.58,73.67,73.5,73.54,35282.0,62.0979,62.1739,62.0304,62.0642,35282.0
2018-06-07 10:40:00,73.54,73.59,73.4,73.54,45742.0,62.0642,62.1064,61.946,62.0642,45742.0
2018-06-07 10:50:00,73.52,73.53,73.35,73.41,39956.0,62.0473,62.0557,61.9038,61.9544,39956.0
2018-06-07 11:00:00,73.42,73.43,73.24,73.4,27541.0,61.9629,61.9713,61.811,61.946,27541.0
2018-06-07 11:10:00,73.39,73.52,73.35,73.44,13343.0,61.9376,62.0473,61.9038,61.9798,13343.0
2018-06-07 11:20:00,73.42,73.45,73.34,73.35,11615.0,61.9629,61.9882,61.8954,61.9038,11615.0
2018-06-07 11:30:00,73.35,73.36,73.24,73.31,10454.0,61.9038,61.9122,61.811,61.87,10454.0
2018-06-07 11:40:00,73.32,73.37,73.24,73.32,17511.0,61.8785,61.9207,61.811,61.8785,17511.0
2018-06-07 11:50:00,73.31,73.32,73.25,73.27,46034.0,61.87,61.8785,61.8194,61.8363,46034.0
2018-06-07 12:00:00,73.27,73.37,73.2,73.35,54114.0,61.8363,61.9207,61.7772,61.9038,54114.0
2018-06-07 12:10:00,73.36,73.42,73.28,73.31,47723.0,61.9122,61.9629,61.8447,61.87,47723.0
2018-06-07 12:20:00,73.32,73.41,73.26,73.27,38940.0,61.8785,61.9544,61.8279,61.8363,38940.0
2018-06-07 12:30:00,73.28,73.3,73.16,73.2,25766.0,61.8447,61.8616,61.7435,61.7772,25766.0
2018-06-07 12:40:00,73.19,73.26,73.12,73.12,16402.0,61.7688,61.8279,61.7097,61.7097,16402.0
2018-06-07 12:50:00,73.1,73.23,73.1,73.19,24194.0,61.6928,61.8025,61.6928,61.7688,24194.0
2018-06-07 13:00:00,73.19,73.24,73.16,73.16,25131.0,61.7688,61.811,61.7435,61.7435,25131.0
2018-06-07 13:10:00,73.15,73.26,73.1,73.26,18957.0,61.735,61.8279,61.6928,61.8279,18957.0
2018-06-07 13:20:00,73.25,73.26,73.09,73.09,25108.0,61.8194,61.8279,61.6844,61.6844,25108.0
2018-06-07 13:30:00,73.08,73.14,72.92,72.98,30455.0,61.6759,61.7266,61.5409,61.5915,30455.0
2018-06-07 13:40:00,72.96,73.17,72.91,73.16,16092.0,61.5747,61.7519,61.5325,61.7435,16092.0
2018-06-07 13:50:00,73.15,73.17,72.84,72.84,62770.0,61.735,61.7519,61.4734,61.4734,62770.0
2018-06-07 14:00:00,72.84,73.0,72.81,72.98,30138.0,61.4734,61.6084,61.4481,61.5915,30138.0
2018-06-07 14:10:00,72.96,73.09,72.92,73.06,24719.0,61.5747,61.6844,61.5409,61.6591,24719.0
2018-06-07 14:20:00,73.05,73.09,73.0,73.06,16828.0,61.6506,61.6844,61.6084,61.6591,16828.0
2018-06-07 14:30:00,73.05,73.18,73.04,73.16,13774.0,61.6506,61.7603,61.6422,61.7435,13774.0
2018-06-07 14:40:00,73.19,73.19,73.11,73.19,16221.0,61.7688,61.7688,61.7013,61.7688,16221.0
2018-06-07 14:50:00,73.17,73.2,73.13,73.15,25182.0,61.7519,61.7772,61.7181,61.735,25182.0
2018-06-07 15:00:00,73.15,73.16,73.02,73.02,15835.0,61.735,61.7435,61.6253,61.6253,15835.0
2018-06-07 15:10:00,73.03,73.12,73.01,73.11,17165.0,61.6337,61.7097,61.6169,61.7013,17165.0
2018-06-07 15:20:00,73.11,73.3,73.1,73.24,28560.0,61.7013,61.8616,61.6928,61.811,28560.0
2018-06-07 15:30:00,73.25,73.32,73.21,73.31,27027.0,61.8194,61.8785,61.7857,61.87,27027.0
2018-06-07 15:40:00,73.31,73.36,73.25,73.29,63917.0,61.87,61.9122,61.8194,61.8532,63917.0
2018-06-07 15:50:00,73.3,73.44,73.29,73.36,133915.0,61.8616,61.9798,61.8532,61.9122,133915.0
2018-06-08 09:30:00,73.18,73.3,72.76,72.76,52747.0,61.7603,61.8616,61.4059,61.4059,52747.0
2018-06-08 09:40:00,72.82,73.03,72.82,72.91,24143.0,61.4565,61.6337,61.4565,61.5325,24143.0
2018-06-08 09:50:00,72.91,73.18,72.84,73.16,22202.0,61.5325,61.7603,61.4734,61.7435,22202.0
2018-06-08 10:00:00,73.13,73.17,72.97,73.08,13012.0,61.7181,61.7519,61.5831,61.6759,13012.0
2018-06-08 10:10:00,73.1,73.2,73.06,73.1,34360.0,61.6928,61.7772,61.6591,61.6928,34360.0
2018-06-08 10:20:00,73.09,73.14,73.01,73.06,14015.0,61.6844,61.7266,61.6169,61.6591,14015.0
2018-06-08 10:30:00,73.06,73.14,73.0,73.04,22940.0,61.6591,61.7266,61.6084,61.6422,22940.0
2018-06-08 10:40:00,73.03,73.05,72.93,72.95,64434.0,61.6337,61.6506,61.5493,61.5662,64434.0
2018-06-08 10:50:00,72.95,73.19,72.95,73.01,18641.0,61.5662,61.7688,61.5662,61.6169,18641.0
2018-06-08 11:00:00,73.01,73.01,72.93,72.94,23330.0,61.6169,61.6169,61.5493,61.5578,23330.0
2018-06-08 11:10:00,72.95,72.96,72.81,72.84,22557.0,61.5662,61.5747,61.4481,61.4734,22557.0
2018-06-08 11:20:00,72.84,72.87,72.73,72.76,48479.0,61.4734,61.4987,61.3806,61.4059,48479.0
2018-06-08 11:30:00,72.76,72.85,72.64,72.83,41613.0,61.4059,61.4818,61.3046,61.465,41613.0
2018-06-08 11:40:00,72.83,72.94,72.73,72.75,63008.0,61.465,61.5578,61.3806,61.3974,63008.0
2018-06-08 11:50:00,72.75,72.98,72.75,72.94,34973.0,61.3974,61.5915,61.3974,61.5578,34973.0
2018-06-08 12:00:00,72.93,72.97,72.79,72.8,35790.0,61.5493,61.5831,61.4312,61.4396,35790.0
2018-06-08 12:10:00,72.81,72.88,72.75,72.86,39692.0,61.4481,61.5071,61.3974,61.4903,39692.0
2018-06-08 12:20:00,72.87,72.95,72.86,72.95,8474.0,61.4987,61.5662,61.4903,61.5662,8474.0
2018-06-08 12:30:00,72.97,73.1,72.97,73.01,16365.0,61.5831,61.6928,61.5831,61.6169,16365.0
2018-06-08 12:40:00,73.02,73.08,73.01,73.01,15488.0,61.6253,61.6759,61.6169,61.6169,15488.0
2018-06-08 12:50:00,73.02,73.03,72.95,72.99,12159.0,61.6253,61.6337,61.5662,61.6,12159.0
2018-06-08 13:00:00,72.98,72.98,72.92,72.95,11055.0,61.5915,61.5915,61.5409,61.5662,11055.0
2018-06-08 13:10:00,72.95,72.97,72.88,72.88,16354.0,61.5662,61.5831,61.5071,61.5071,16354.0
2018-06-08 13:20:00,72.88,72.95,72.86,72.95,12253.0,61.5071,61.5662,61.4903,61.5662,12253.0
2018-06-08 13:30:00,72.94,73.02,72.92,72.93,16199.0,61.5578,61.6253,61.5409,61.5493,16199.0
2018-06-08 13:40:00,72.95,73.02,72.89,72.9,32488.0,61.5662,61.6253,61.5156,61.524,32488.0
2018-06-08 13:50:00,72.9,72.91,72.75,72.76,32580.0,61.524,61.5325,61.3974,61.4059,32580.0
2018-06-08 14:00:00,72.77,72.82,72.74,72.8,21064.0,61.4143,61.4565,61.389,61.4396,21064.0
2018-06-08 14:10:00,72.81,72.87,72.79,72.81,25750.0,61.4481,61.4987,61.4312,61.4481,25750.0
2018-06-08 14:20:00,72.81,72.83,72.78,72.79,15485.0,61.4481,61.465,61.4228,61.4312,15485.0
2018-06-08 14:30:00,72.8,72.82,72.75,72.82,19632.0,61.4396,61.4565,61.3974,61.4565,19632.0
2018-06-08 14:40:00,72.81,72.91,72.81,72.88,23513.0,61.4481,61.5325,61.4481,61.5071,23513.0
2018-06-08 14:50:00,72.9,72.91,72.84,72.84,26798.0,61.524,61.5325,61.4734,61.4734,26798.0
2018-06-08 15:00:00,72.84,72.93,72.8,72.92,28448.0,61.4734,61.5493,61.4396,61.5409,28448.0
2018-06-08 15:10:00,72.9,73.03,72.9,72.9,44378.0,61.524,61.6337,61.524,61.524,44378.0
2018-06-08 15:20:00,72.91,73.07,72.91,73.01,34761.0,61.5325,61.6675,61.5325,61.6169,34761.0
2018-06-08 15:30:00,73.0,73.13,73.0,73.12,55522.0,61.6084,61.7181,61.6084,61.7097,55522.0
2018-06-08 15:40:00,73.11,73.16,73.05,73.09,87646.0,61.7013,61.7435,61.6506,61.6844,87646.0
2018-06-08 15:50:00,73.11,73.2,73.1,73.15,200744.0,61.7013,61.7772,61.6928,61.735,200744.0
2018-06-11 09:30:00,73.2,73.29,73.0,73.23,80794.0,61.7772,61.8532,61.6084,61.8025,80794.0
2018-06-11 09:40:00,73.28,73.46,73.25,73.37,30503.0,61.8447,61.9966,61.8194,61.9207,30503.0
2018-06-11 09:50:00,73.37,73.61,73.33,73.6,55857.0,61.9207,62.1232,61.8869,62.1148,55857.0
2018-06-11 10:00:00,73.59,73.67,73.43,73.61,28727.0,62.1064,62.1739,61.9713,62.1232,28727.0
2018-06-11 10:10:00,73.61,73.68,73.54,73.58,22816.0,62.1232,62.1823,62.0642,62.0979,22816.0
2018-06-11 10:20:00,73.56,73.65,73.54,73.56,24643.0,62.081,62.157,62.0642,62.081,24643.0
2018-06-11 10:30:00,73.57,73.6,73.49,73.5,31480.0,62.0895,62.1148,62.022,62.0304,31480.0
2018-06-11 10:40:00,73.47,73.52,73.36,73.36,22271.0,62.0051,62.0473,61.9122,61.9122,22271.0
2018-06-11 10:50:00,73.33,73.37,73.11,73.11,22800.0,61.8869,61.9207,61.7013,61.7013,22800.0
2018-06-11 11:00:00,73.14,73.19,72.99,73.1,15182.0,61.7266,61.7688,61.6,61.6928,15182.0
2018-06-11 11:10:00,73.09,73.12,72.95,73.08,13305.0,61.6844,61.7097,61.5662,61.6759,13305.0
2018-06-11 11:20:00,73.07,73.14,72.95,72.99,24165.0,61.6675,61.7266,61.5662,61.6,24165.0
2018-06-11 11:30:00,73.0,73.1,72.93,73.09,27207.0,61.6084,61.6928,61.5493,61.6844,27207.0
2018-06-11 11:40:00,73.09,73.21,73.03,73.03,35537.0,61.6844,61.7857,61.6337,61.6337,35537.0
2018-06-11 11:50:00,73.05,73.26,73.05,73.26,18250.0,61.6506,61.8279,61.6506,61.8279,18250.0
2018-06-11 12:00:00,73.27,73.27,73.12,73.18,15108.0,61.8363,61.8363,61.7097,61.7603,15108.0
2018-06-11 12:10:00,73.19,73.34,73.19,73.32,19365.0,61.7688,61.8954,61.7688,61.8785,19365.0
2018-06-11 12:20:00,73.33,73.37,73.25,73.34,13744.0,61.8869,61.9207,61.8194,61.8954,13744.0
2018-06-11 12:30:00,73.35,73.37,73.26,73.32,13408.0,61.9038,61.9207,61.8279,61.8785,13408.0
2018-06-11 12:40:00,73.33,73.34,73.23,73.29,16939.0,61.8869,61.8954,61.8025,61.8532,16939.0
2018-06-11 12:50:00,73.29,73.34,73.27,73.31,8286.0,61.8532,61.8954,61.8363,61.87,8286.0
2018-06-11 13:00:00,73.32,73.36,73.28,73.36,14099.0,61.8785,61.9122,61.8447,61.9122,14099.0
2018-06-11 13:10:00,73.36,73.41,73.34,73.36,10665.0,61.9122,61.9544,61.8954,61.9122,10665.0
2018-06-11 13:20:00,73.34,73.4,73.34,73.39,15015.0,61.8954,61.946,61.8954,61.9376,15015.0
2018-06-11 13:30:00,73.37,73.38,73.28,73.3,7986.0,61.9207,61.9291,61.8447,61.8616,7986.0
2018-06-11 13:40:00,73.29,73.31,73.21,73.21,13564.0,61.8532,61.87,61.7857,61.7857,13564.0
2018-06-11 13:50:00,73.22,73.3,73.14,73.3,18627.0,61.7941,61.8616,61.7266,61.8616,18627.0
2018-06-11 14:00:00,73.3,73.33,73.21,73.22,21916.0,61.8616,61.8869,61.7857,61.7941,21916.0
2018-06-11 14:10:00,73.22,73.31,73.21,73.3,9939.0,61.7941,61.87,61.7857,61.8616,9939.0
2018-06-11 14:20:00,73.29,73.31,73.23,73.25,12085.0,61.8532,61.87,61.8025,61.8194,12085.0
2018-06-11 14:30:00,73.25,73.32,73.21,73.22,10619.0,61.8194,61.8785,61.7857,61.7941,10619.0
2018-06-11 14:40:00,73.23,73.24,73.18,73.21,8559.0,61.8025,61.811,61.7603,61.7857,8559.0
2018-06-11 14:50:00,73.21,73.21,73.09,73.09,29341.0,61.7857,61.7857,61.6844,61.6844,29341.0
2018-06-11 15:00:00,73.1,73.34,73.09,73.34,40518.0,61.6928,61.8954,61.6844,61.8954,40518.0
2018-06-11 15:10:00,73.33,73.33,73.24,73.32,22071.0,61.8869,61.8869,61.811,61.8785,22071.0
2018-06-11 15:20:00,73.32,73.39,73.29,73.36,29212.0,61.8785,61.9376,61.8532,61.9122,29212.0
2018-06-11 15:30:00,73.34,73.39,73.31,73.35,29298.0,61.8954,61.9376,61.87,61.9038,29298.0
2018-06-11 15:40:00,73.35,73.37,73.29,73.36,60345.0,61.9038,61.9207,61.8532,61.9122,60345.0
2018-06-11 15:50:00,73.35,73.36,73.16,73.17,166513.0,61.9038,61.9122,61.7435,61.7519,166513.0
2018-06-12 09:30:00,73.42,73.42,73.07,73.1,43413.0,61.9629,61.9629,61.6675,61.6928,43413.0
2018-06-12 09:40:00,73.1,73.11,73.02,73.08,13903.0,61.6928,61.7013,61.6253,61.6759,13903.0
2018-06-12 09:50:00,73.07,73.15,73.02,73.09,38360.0,61.6675,61.735,61.6253,61.6844,38360.0
2018-06-12 10:00:00,73.12,73.26,73.0,73.21,28751.0,61.7097,61.8279,61.6084,61.7857,28751.0
2018-06-12 10:10:00,73.18,73.32,73.17,73.27,11836.0,61.7603,61.8785,61.7519,61.8363,11836.0
2018-06-12 10:20:00,73.28,73.37,73.16,73.36,85604.0,61.8447,61.9207,61.7435,61.9122,85604.0
2018-06-12 10:30:00,73.37,73.38,73.18,73.22,21978.0,61.9207,61.9291,61.7603,61.7941,21978.0
2018-06-12 10:40:00,73.23,73.34,73.17,73.27,23195.0,61.8025,61.8954,61.7519,61.8363,23195.0
2018-06-12 10:50:00,73.28,73.34,73.23,73.33,16421.0,61.8447,61.8954,61.8025,61.8869,16421.0
2018-06-12 11:00:00,73.35,73.39,73.28,73.28,11198.0,61.9038,61.9376,61.8447,61.8447,11198.0
2018-06-12 11:10:00,73.25,73.33,73.23,73.24,23646.0,61.8194,61.8869,61.8025,61.811,23646.0
2018-06-12 11:20:00,73.23,73.27,73.15,73.2,19354.0,61.8025,61.8363,61.735,61.7772,19354.0
2018-06-12 11:30:00,73.17,73.24,73.16,73.19,13018.0,61.7519,61.811,61.7435,61.7688,13018.0
2018-06-12 11:40:00,73.19,73.26,73.17,73.23,9447.0,61.7688,61.8279,61.7519,61.8025,9447.0
2018-06-12 11:50:00,73.24,73.32,73.24,73.31,32839.0,61.811,61.8785,61.811,61.87,32839.0
2018-06-12 12:00:00,73.32,73.37,73.27,73.27,16621.0,61.8785,61.9207,61.8363,61.8363,16621.0
2018-06-12 12:10:00,73.26,73.32,73.2,73.27,11706.0,61.8279,61.8785,61.7772,61.8363,11706.0
2018-06-12 12:20:00,73.28,73.29,73.24,73.24,5657.0,61.8447,61.8532,61.811,61.811,5657.0
2018-06-12 12:30:00,73.23,73.23,73.16,73.17,14012.0,61.8025,61.8025,61.7435,61.7519,14012.0
2018-06-12 12:40:00,73.17,73.22,73.13,73.22,8310.0,61.7519,61.7941,61.7181,61.7941,8310.0
2018-06-12 12:50:00,73.22,73.28,73.21,73.27,12839.0,61.7941,61.8447,61.7857,61.8363,12839.0
2018-06-12 13:00:00,73.26,73.3,73.24,73.25,5125.0,61.8279,61.8616,61.811,61.8194,5125.0
2018-06-12 13:10:00,73.24,73.26,73.17,73.19,82791.0,61.811,61.8279,61.7519,61.7688,82791.0
2018-06-12 13:20:00,73.17,73.23,73.15,73.15,19242.0,61.7519,61.8025,61.735,61.735,19242.0
2018-06-12 13:30:00,73.14,73.22,73.12,73.14,17160.0,61.7266,61.7941,61.7097,61.7266,17160.0
2018-06-12 13:40:00,73.14,73.14,73.1,73.12,6490.0,61.7266,61.7266,61.6928,61.7097,6490.0
2018-06-12 13:50:00,73.12,73.22,73.08,73.22,9801.0,61.7097,61.7941,61.6759,61.7941,9801.0
2018-06-12 14:00:00,73.2,73.21,73.14,73.14,7994.0,61.7772,61.7857,61.7266,61.7266,7994.0
2018-06-12 14:10:00,73.14,73.14,73.07,73.12,17829.0,61.7266,61.7266,61.6675,61.7097,17829.0
2018-06-12 14:20:00,73.13,73.13,73.02,73.04,13774.0,61.7181,61.7181,61.6253,61.6422,13774.0
2018-06-12 14:30:00,73.04,73.15,73.02,73.14,18159.0,61.6422,61.735,61.6253,61.7266,18159.0
2018-06-12 14:40:00,73.15,73.16,73.06,73.11,19239.0,61.735,61.7435,61.6591,61.7013,19239.0
2018-06-12 14:50:00,73.1,73.13,73.05,73.05,16824.0,61.6928,61.7181,61.6506,61.6506,16824.0
2018-06-12 15:00:00,73.06,73.19,73.03,73.16,19806.0,61.6591,61.7688,61.6337,61.7435,19806.0
2018-06-12 15:10:00,73.17,73.2,73.15,73.19,32258.0,61.7519,61.7772,61.735,61.7688,32258.0
2018-06-12 15:20:00,73.19,73.24,73.18,73.22,23689.0,61.7688,61.811,61.7603,61.7941,23689.0
2018-06-12 15:30:00,73.22,73.27,73.21,73.25,32677.0,61.7941,61.8363,61.7857,61.8194,32677.0
2018-06-12 15:40:00,73.25,73.26,73.17,73.2,38445.0,61.8194,61.8279,61.7519,61.7772,38445.0
2018-06-12 15:50:00,73.21,73.3,73.21,73.22,136582.0,61.7857,61.8616,61.7857,61.7941,136582.0
2018-06-13 09:30:00,73.17,73.29,72.96,73.02,34040.0,61.7519,61.8532,61.5747,61.6253,34040.0
2018-06-13 09:40:00,73.02,73.04,72.82,72.95,18040.0,61.6253,61.6422,61.4565,61.5662,18040.0
2018-06-13 09:50:00,72.93,72.94,72.64,72.66,11821.0,61.5493,61.5578,61.3046,61.3215,11821.0
2018-06-13 10:00:00,72.68,72.84,72.67,72.83,16406.0,61.3384,61.4734,61.3299,61.465,16406.0
2018-06-13 10:10:00,72.83,72.98,72.81,72.89,10668.0,61.465,61.5915,61.4481,61.5156,10668.0
2018-06-13 10:20:00,72.88,72.96,72.8,72.92,13050.0,61.5071,61.5747,61.4396,61.5409,13050.0
2018-06-13 10:30:00,72.93,72.96,72.81,72.81,21820.0,61.5493,61.5747,61.4481,61.4481,21820.0
2018-06-13 10:40:00,72.79,72.86,72.79,72.83,17163.0,61.4312,61.4903,61.4312,61.465,17163.0
2018-06-13 10:50:00,72.84,72.96,72.81,72.88,22733.0,61.4734,61.5747,61.4481,61.5071,22733.0
2018-06-13 11:00:00,72.88,73.1,72.86,73.1,16766.0,61.5071,61.6928,61.4903,61.6928,16766.0
2018-06-13 11:10:00,73.1,73.1,73.0,73.0,12131.0,61.6928,61.6928,61.6084,61.6084,12131.0
2018-06-13 11:20:00,72.98,73.13,72.98,73.1,15371.0,61.5915,61.7181,61.5915,61.6928,15371.0
2018-06-13 11:30:00,73.09,73.37,73.09,73.33,37866.0,61.6844,61.9207,61.6844,61.8869,37866.0
2018-06-13 11:40:00,73.3,73.35,73.23,73.28,18055.0,61.8616,61.9038,61.8025,61.8447,18055.0
2018-06-13 11:50:00,73.28,73.32,73.24,73.3,18992.0,61.8447,61.8785,61.811,61.8616,18992.0
2018-06-13 12:00:00,73.27,73.29,73.09,73.12,25907.0,61.8363,61.8532,61.6844,61.7097,25907.0
2018-06-13 12:10:00,73.14,73.17,73.1,73.11,8024.0,61.7266,61.7519,61.6928,61.7013,8024.0
2018-06-13 12:20:00,73.11,73.11,73.04,73.04,10424.0,61.7013,61.7013,61.6422,61.6422,10424.0
2018-06-13 12:30:00,73.04,73.09,73.03,73.08,9342.0,61.6422,61.6844,61.6337,61.6759,9342.0
2018-06-13 12:40:00,73.08,73.12,73.05,73.06,8976.0,61.6759,61.7097,61.6506,61.6591,8976.0
2018-06-13 12:50:00,73.07,73.15,73.06,73.09,11858.0,61.6675,61.735,61.6591,61.6844,11858.0
2018-06-13 13:00:00,73.07,73.1,73.04,73.07,9280.0,61.6675,61.6928,61.6422,61.6675,9280.0
2018-06-13 13:10:00,73.07,73.08,73.01,73.04,18509.0,61.6675,61.6759,61.6169,61.6422,18509.0
2018-06-13 13:20:00,73.03,73.06,72.99,73.01,10806.0,61.6337,61.6591,61.6,61.6169,10806.0
2018-06-13 13:30:00,73.01,73.07,72.99,73.05,16194.0,61.6169,61.6675,61.6,61.6506,16194.0
2018-06-13 13:40:00,73.05,73.1,73.03,73.04,9439.0,61.6506,61.6928,61.6337,61.6422,9439.0
2018-06-13 13:50:00,73.05,73.14,73.04,73.14,22522.0,61.6506,61.7266,61.6422,61.7266,22522.0
2018-06-13 14:00:00,73.12,73.12,72.87,72.93,42090.0,61.7097,61.7097,61.4987,61.5493,42090.0
2018-06-13 14:10:00,72.92,73.05,72.91,72.98,50430.0,61.5409,61.6506,61.5325,61.5915,50430.0
2018-06-13 14:20:00,72.96,72.96,72.86,72.87,22347.0,61.5747,61.5747,61.4903,61.4987,22347.0
2018-06-13 14:30:00,72.85,72.94,72.81,72.94,51165.0,61.4818,61.5578,61.4481,61.5578,51165.0
2018-06-13 14:40:00,72.94,73.0,72.86,72.9,21155.0,61.5578,61.6084,61.4903,61.524,21155.0
2018-06-13 14:50:00,72.89,72.94,72.83,72.9,15355.0,61.5156,61.5578,61.465,61.524,15355.0
2018-06-13 15:00:00,72.9,73.08,72.9,72.95,35587.0,61.524,61.6759,61.524,61.5662,35587.0
2018-06-13 15:10:00,72.93,72.99,72.9,72.91,16912.0,61.5493,61.6,61.524,61.5325,16912.0
2018-06-13 15:20:00,72.92,72.99,72.86,72.9,27589.0,61.5409,61.6,61.4903,61.524,27589.0
2018-06-13 15:30:00,72.9,72.9,72.79,72.8,53556.0,61.524,61.524,61.4312,61.4396,53556.0
2018-06-13 15:40:00,72.81,72.87,72.76,72.81,111162.0,61.4481,61.4987,61.4059,61.4481,111162.0
2018-06-13 15:50:00,72.8,72.92,72.75,72.78,237764.0,61.4396,61.5409,61.3974,61.4228,237764.0
2018-06-14 09:30:00,73.17,73.22,72.84,73.04,41024.0,61.7519,61.7941,61.4734,61.6422,41024.0
2018-06-14 09:40:00,73.05,73.16,72.99,73.14,11270.0,61.6506,61.7435,61.6,61.7266,11270.0
2018-06-14 09:50:00,73.11,73.25,73.06,73.2,14238.0,61.7013,61.8194,61.6591,61.7772,14238.0
2018-06-14 10:00:00,73.23,73.41,73.21,73.31,19133.0,61.8025,61.9544,61.7857,61.87,19133.0
2018-06-14 10:10:00,73.3,73.32,72.94,72.96,16152.0,61.8616,61.8785,61.5578,61.5747,16152.0
2018-06-14 10:20:00,72.95,72.97,72.77,72.8,13864.0,61.5662,61.5831,61.4143,61.4396,13864.0
2018-06-14 10:30:00,72.78,72.83,72.57,72.68,13238.0,61.4228,61.465,61.2455,61.3384,13238.0
2018-06-14 10:40:00,72.66,72.77,72.63,72.68,18085.0,61.3215,61.4143,61.2962,61.3384,18085.0
2018-06-14 10:50:00,72.66,72.69,72.49,72.49,20882.0,61.3215,61.3468,61.178,61.178,20882.0
2018-06-14 11:00:00,72.48,72.58,72.35,72.5,16907.0,61.1696,61.254,61.0599,61.1864,16907.0
2018-06-14 11:10:00,72.5,72.59,72.46,72.47,9867.0,61.1864,61.2624,61.1527,61.1611,9867.0
2018-06-14 11:20:00,72.51,72.6,72.45,72.58,9921.0,61.1949,61.2708,61.1443,61.254,9921.0
2018-06-14 11:30:00,72.6,72.82,72.54,72.82,30420.0,61.2708,61.4565,61.2202,61.4565,30420.0
2018-06-14 11:40:00,72.8,72.92,72.79,72.86,74207.0,61.4396,61.5409,61.4312,61.4903,74207.0
2018-06-14 11:50:00,72.88,72.91,72.82,72.86,18785.0,61.5071,61.5325,61.4565,61.4903,18785.0
2018-06-14 12:00:00,72.87,72.9,72.83,72.9,12808.0,61.4987,61.524,61.465,61.524,12808.0
2018-06-14 12:10:00,72.9,72.93,72.86,72.86,22656.0,61.524,61.5493,61.4903,61.4903,22656.0
2018-06-14 12:20:00,72.85,72.91,72.8,72.81,29335.0,61.4818,61.5325,61.4396,61.4481,29335.0
2018-06-14 12:30:00,72.81,72.83,72.79,72.81,21536.0,61.4481,61.465,61.4312,61.4481,21536.0
2018-06-14 12:40:00,72.82,72.85,72.76,72.76,19177.0,61.4565,61.4818,61.4059,61.4059,19177.0
2018-06-14 12:50:00,72.76,72.83,72.76,72.78,25073.0,61.4059,61.465,61.4059,61.4228,25073.0
2018-06-14 13:00:00,72.79,72.9,72.78,72.89,32248.0,61.4312,61.524,61.4228,61.5156,32248.0
2018-06-14 13:10:00,72.89,72.96,72.85,72.95,52720.0,61.5156,61.5747,61.4818,61.5662,52720.0
2018-06-14 13:20:00,72.95,73.0,72.92,72.99,30603.0,61.5662,61.6084,61.5409,61.6,30603.0
2018-06-14 13:30:00,72.98,73.07,72.98,73.02,59563.0,61.5915,61.6675,61.5915,61.6253,59563.0
2018-06-14 13:40:00,73.01,73.02,72.87,72.89,35550.0,61.6169,61.6253,61.4987,61.5156,35550.0
2018-06-14 13:50:00,72.89,72.92,72.8,72.81,26176.0,61.5156,61.5409,61.4396,61.4481,26176.0
2018-06-14 14:00:00,72.8,72.9,72.77,72.89,71298.0,61.4396,61.524,61.4143,61.5156,71298.0
2018-06-14 14:10:00,72.89,72.94,72.79,72.87,60065.0,61.5156,61.5578,61.4312,61.4987,60065.0
2018-06-14 14:20:00,72.88,72.9,72.78,72.8,22939.0,61.5071,61.524,61.4228,61.4396,22939.0
2018-06-14 14:30:00,72.8,72.83,72.76,72.8,16420.0,61.4396,61.465,61.4059,61.4396,16420.0
2018-06-14 14:40:00,72.8,72.83,72.77,72.78,12882.0,61.4396,61.465,61.4143,61.4228,12882.0
2018-06-14 14:50:00,72.78,72.83,72.77,72.78,24459.0,61.4228,61.465,61.4143,61.4228,24459.0
2018-06-14 15:00:00,72.78,72.84,72.75,72.83,25767.0,61.4228,61.4734,61.3974,61.465,25767.0
2018-06-14 15:10:00,72.82,72.86,72.8,72.81,13571.0,61.4565,61.4903,61.4396,61.4481,13571.0
2018-06-14 15:20:00,72.81,72.87,72.78,72.84,21398.0,61.4481,61.4987,61.4228,61.4734,21398.0
2018-06-14 15:30:00,72.85,72.88,72.82,72.86,35471.0,61.4818,61.5071,61.4565,61.4903,35471.0
2018-06-14 15:40:00,72.86,72.89,72.81,72.83,65581.0,61.4903,61.5156,61.4481,61.465,65581.0
2018-06-14 15:50:00,72.82,72.9,72.78,72.9,158637.0,61.4565,61.524,61.4228,61.524,158637.0
2018-06-15 09:30:00,72.83,73.09,71.89,71.95,559453.0,61.465,61.6844,60.6716,60.7223,559453.0
2018-06-15 09:40:00,71.91,72.08,71.64,71.85,60248.0,60.6885,60.832,60.4607,60.6379,60248.0
2018-06-15 09:50:00,71.87,71.9,71.61,71.83,68626.0,60.6548,60.6801,60.4353,60.621,68626.0
2018-06-15 10:00:00,71.82,71.94,71.65,71.72,61272.0,60.6126,60.7138,60.4691,60.5282,61272.0
2018-06-15 10:10:00,71.72,71.86,71.71,71.73,17118.0,60.5282,60.6463,60.5197,60.5366,17118.0
2018-06-15 10:20:00,71.75,71.81,71.63,71.63,14831.0,60.5535,60.6041,60.4522,60.4522,14831.0
2018-06-15 10:30:00,71.62,71.67,71.33,71.35,45467.0,60.4438,60.486,60.199,60.2159,45467.0
2018-06-15 10:40:00,71.36,71.57,71.36,71.55,26075.0,60.2243,60.4016,60.2243,60.3847,26075.0
2018-06-15 10:50:00,71.57,71.72,71.49,71.63,51364.0,60.4016,60.5282,60.3341,60.4522,51364.0
2018-06-15 11:00:00,71.62,71.73,71.62,71.64,27414.0,60.4438,60.5366,60.4438,60.4607,27414.0
2018-06-15 11:10:00,71.63,71.79,71.62,71.78,25380.0,60.4522,60.5872,60.4438,60.5788,25380.0
2018-06-15 11:20:00,71.78,71.82,71.7,71.76,25021.0,60.5788,60.6126,60.5113,60.5619,25021.0
2018-06-15 11:30:00,71.76,71.78,71.62,71.69,20493.0,60.5619,60.5788,60.4438,60.5028,20493.0
2018-06-15 11:40:00,71.7,71.8,71.69,71.75,55990.0,60.5113,60.5957,60.5028,60.5535,55990.0
2018-06-15 11:50:00,71.74,71.89,71.7,71.88,22118.0,60.545,60.6716,60.5113,60.6632,22118.0
2018-06-15 12:00:00,71.9,71.92,71.79,71.9,40696.0,60.6801,60.697,60.5872,60.6801,40696.0
2018-06-15 12:10:00,71.9,72.04,71.85,72.04,25593.0,60.6801,60.7982,60.6379,60.7982,25593.0
2018-06-15 12:20:00,72.02,72.06,71.97,72.04,22132.0,60.7814,60.8151,60.7392,60.7982,22132.0
2018-06-15 12:30:00,72.05,72.14,72.02,72.09,24344.0,60.8067,60.8826,60.7814,60.8404,24344.0
2018-06-15 12:40:00,72.09,72.2,72.08,72.16,25042.0,60.8404,60.9333,60.832,60.8995,25042.0
2018-06-15 12:50:00,72.16,72.17,72.08,72.12,20084.0,60.8995,60.9079,60.832,60.8657,20084.0
2018-06-15 13:00:00,72.11,72.18,72.09,72.15,14212.0,60.8573,60.9164,60.8404,60.8911,14212.0
2018-06-15 13:10:00,72.16,72.28,72.16,72.22,26216.0,60.8995,61.0008,60.8995,60.9501,26216.0
2018-06-15 13:20:00,72.22,72.24,72.11,72.15,28898.0,60.9501,60.967,60.8573,60.8911,28898.0
2018-06-15 13:30:00,72.14,72.25,72.11,72.2,28786.0,60.8826,60.9755,60.8573,60.9333,28786.0
2018-06-15 13:40:00,72.21,72.21,72.14,72.16,25619.0,60.9417,60.9417,60.8826,60.8995,25619.0
2018-06-15 13:50:00,72.15,72.18,72.14,72.16,17761.0,60.8911,60.9164,60.8826,60.8995,17761.0
2018-06-15 14:00:00,72.16,72.2,72.15,72.2,19559.0,60.8995,60.9333,60.8911,60.9333,19559.0
2018-06-15 14:10:00,72.2,72.21,72.16,72.2,20289.0,60.9333,60.9417,60.8995,60.9333,20289.0
2018-06-15 14:20:00,72.22,72.58,72.21,72.57,33761.0,60.9501,61.254,60.9417,61.2455,33761.0
2018-06-15 14:30:00,72.57,72.66,72.53,72.55,30567.0,61.2455,61.3215,61.2118,61.2286,30567.0
2018-06-15 14:40:00,72.56,72.59,72.53,72.53,24989.0,61.2371,61.2624,61.2118,61.2118,24989.0
2018-06-15 14:50:00,72.51,72.58,72.5,72.53,23337.0,61.1949,61.254,61.1864,61.2118,23337.0
2018-06-15 15:00:00,72.53,72.53,72.46,72.48,19373.0,61.2118,61.2118,61.1527,61.1696,19373.0
2018-06-15 15:10:00,72.48,72.48,72.37,72.37,28224.0,61.1696,61.1696,61.0767,61.0767,28224.0
2018-06-15 15:20:00,72.37,72.46,72.36,72.44,45482.0,61.0767,61.1527,61.0683,61.1358,45482.0
2018-06-15 15:30:00,72.45,72.47,72.29,72.33,80974.0,61.1443,61.1611,61.0092,61.043,80974.0
2018-06-15 15:40:00,72.33,72.33,72.1,72.16,191097.0,61.043,61.043,60.8489,60.8995,191097.0
2018-06-15 15:50:00,72.16,72.36,72.12,72.29,414852.0,60.8995,61.0683,60.8657,61.0092,414852.0
2018-06-18 09:30:00,71.59,71.72,71.44,71.51,61843.0,60.4185,60.5282,60.2919,60.3509,61843.0
2018-06-18 09:40:00,71.56,71.72,71.51,71.6,28113.0,60.3931,60.5282,60.3509,60.4269,28113.0
2018-06-18 09:50:00,71.59,71.72,71.43,71.43,111537.0,60.4185,60.5282,60.2834,60.2834,111537.0
2018-06-18 10:00:00,71.42,71.66,71.38,71.59,35367.0,60.275,60.4775,60.2412,60.4185,35367.0
2018-06-18 10:10:00,71.58,71.58,71.35,71.45,50663.0,60.41,60.41,60.2159,60.3003,50663.0
2018-06-18 10:20:00,71.43,71.58,71.43,71.52,35737.0,60.2834,60.41,60.2834,60.3594,35737.0
2018-06-18 10:30:00,71.53,71.71,71.53,71.71,29548.0,60.3678,60.5197,60.3678,60.5197,29548.0
2018-06-18 10:40:00,71.7,72.07,71.7,72.0,48259.0,60.5113,60.8235,60.5113,60.7645,48259.0
2018-06-18 10:50:00,71.99,72.04,71.88,71.89,19859.0,60.756,60.7982,60.6632,60.6716,19859.0
2018-06-18 11:00:00,71.89,72.05,71.89,71.99,30666.0,60.6716,60.8067,60.6716,60.756,30666.0
2018-06-18 11:10:00,72.0,72.0,71.91,71.94,20816.0,60.7645,60.7645,60.6885,60.7138,20816.0
2018-06-18 11:20:00,71.95,72.0,71.92,71.93,21367.0,60.7223,60.7645,60.697,60.7054,21367.0
2018-06-18 11:30:00,71.94,71.98,71.87,71.9,17615.0,60.7138,60.7476,60.6548,60.6801,17615.0
2018-06-18 11:40:00,71.91,72.14,71.91,72.07,66855.0,60.6885,60.8826,60.6885,60.8235,66855.0
2018-06-18 11:50:00,72.07,72.12,71.93,71.99,18817.0,60.8235,60.8657,60.7054,60.756,18817.0
2018-06-18 12:00:00,71.96,72.1,71.96,72.1,11077.0,60.7307,60.8489,60.7307,60.8489,11077.0
2018-06-18 12:10:00,72.09,72.15,72.04,72.06,15536.0,60.8404,60.8911,60.7982,60.8151,15536.0
2018-06-18 12:20:00,72.07,72.07,71.93,71.94,20483.0,60.8235,60.8235,60.7054,60.7138,20483.0
2018-06-18 12:30:00,71.92,71.97,71.89,71.93,21659.0,60.697,60.7392,60.6716,60.7054,21659.0
2018-06-18 12:40:00,71.91,71.97,71.89,71.91,15230.0,60.6885,60.7392,60.6716,60.6885,15230.0
2018-06-18 12:50:00,71.91,71.99,71.87,71.99,25302.0,60.6885,60.756,60.6548,60.756,25302.0
2018-06-18 13:00:00,71.99,72.09,71.99,72.08,23727.0,60.756,60.8404,60.756,60.832,23727.0
2018-06-18 13:10:00,72.08,72.18,72.08,72.17,23054.0,60.832,60.9164,60.832,60.9079,23054.0
2018-06-18 13:20:00,72.15,72.32,72.14,72.29,55798.0,60.8911,61.0345,60.8826,61.0092,55798.0
2018-06-18 13:30:00,72.28,72.31,72.14,72.16,24263.0,61.0008,61.0261,60.8826,60.8995,24263.0
2018-06-18 13:40:00,72.16,72.16,72.08,72.1,27181.0,60.8995,60.8995,60.832,60.8489,27181.0
2018-06-18 13:50:00,72.1,72.12,72.02,72.07,32161.0,60.8489,60.8657,60.7814,60.8235,32161.0
2018-06-18 14:00:00,72.1,72.2,72.05,72.15,34963.0,60.8489,60.9333,60.8067,60.8911,34963.0
2018-06-18 14:10:00,72.16,72.19,72.09,72.19,34172.0,60.8995,60.9248,60.8404,60.9248,34172.0
2018-06-18 14:20:00,72.19,72.19,72.06,72.06,47756.0,60.9248,60.9248,60.8151,60.8151,47756.0
2018-06-18 14:30:00,72.07,72.18,72.07,72.17,36690.0,60.8235,60.9164,60.8235,60.9079,36690.0
2018-06-18 14:40:00,72.18,72.25,72.13,72.17,20319.0,60.9164,60.9755,60.8742,60.9079,20319.0
2018-06-18 14:50:00,72.17,72.2,72.06,72.1,25123.0,60.9079,60.9333,60.8151,60.8489,25123.0
2018-06-18 15:00:00,72.08,72.11,72.06,72.07,21176.0,60.832,60.8573,60.8151,60.8235,21176.0
2018-06-18 15:10:00,72.08,72.08,72.02,72.06,27739.0,60.832,60.832,60.7814,60.8151,27739.0
2018-06-18 15:20:00,72.06,72.09,72.03,72.05,28665.0,60.8151,60.8404,60.7898,60.8067,28665.0
2018-06-18 15:30:00,72.04,72.16,72.04,72.08,54900.0,60.7982,60.8995,60.7982,60.832,54900.0
2018-06-18 15:40:00,72.08,72.18,72.0,72.17,73953.0,60.832,60.9164,60.7645,60.9079,73953.0
2018-06-18 15:50:00,72.17,72.18,72.1,72.15,180068.0,60.9079,60.9164,60.8489,60.8911,180068.0
2018-06-19 09:30:00,70.91,71.22,70.33,70.81,100398.0,59.8446,60.1062,59.3551,59.7602,100398.0
2018-06-19 09:40:00,70.83,70.83,70.3,70.44,45409.0,59.7771,59.7771,59.3298,59.4479,45409.0
2018-06-19 09:50:00,70.43,70.43,69.95,70.04,58637.0,59.4395,59.4395,59.0344,59.1103,58637.0
2018-06-19 10:00:00,70.01,70.19,69.92,70.01,40768.0,59.085,59.2369,59.0091,59.085,40768.0
2018-06-19 10:10:00,70.0,70.1,69.83,70.0,105990.0,59.0766,59.161,58.9331,59.0766,105990.0
2018-06-19 10:20:00,69.99,70.04,69.7,69.82,103123.0,59.0681,59.1103,58.8234,58.9247,103123.0
2018-06-19 10:30:00,69.82,70.0,69.69,69.69,59859.0,58.9247,59.0766,58.8149,58.8149,59859.0
2018-06-19 10:40:00,69.67,69.89,69.6,69.84,60507.0,58.7981,58.9837,58.739,58.9415,60507.0
2018-06-19 10:50:00,69.86,70.07,69.82,69.9,72527.0,58.9584,59.1356,58.9247,58.9922,72527.0
2018-06-19 11:00:00,69.89,70.04,69.84,69.87,80196.0,58.9837,59.1103,58.9415,58.9669,80196.0
2018-06-19 11:10:00,69.88,70.09,69.86,70.06,40248.0,58.9753,59.1525,58.9584,59.1272,40248.0
2018-06-19 11:20:00,70.06,70.2,70.06,70.13,73407.0,59.1272,59.2454,59.1272,59.1863,73407.0
2018-06-19 11:30:00,70.14,70.16,70.0,70.06,49550.0,59.1947,59.2116,59.0766,59.1272,49550.0
2018-06-19 11:40:00,70.06,70.36,70.04,70.35,24980.0,59.1272,59.3804,59.1103,59.372,24980.0
2018-06-19 11:50:00,70.34,70.46,70.3,70.4,26733.0,59.3635,59.4648,59.3298,59.4142,26733.0
2018-06-19 12:00:00,70.42,70.42,70.31,70.38,26906.0,59.431,59.431,59.3382,59.3973,26906.0
2018-06-19 12:10:00,70.37,70.44,70.31,70.41,38841.0,59.3888,59.4479,59.3382,59.4226,38841.0
2018-06-19 12:20:00,70.41,70.54,70.35,70.35,32275.0,59.4226,59.5323,59.372,59.372,32275.0
2018-06-19 12:30:00,70.36,70.43,70.13,70.25,38829.0,59.3804,59.4395,59.1863,59.2876,38829.0
2018-06-19 12:40:00,70.24,70.24,70.05,70.08,26061.0,59.2791,59.2791,59.1188,59.1441,26061.0
2018-06-19 12:50:00,70.07,70.24,70.05,70.24,16631.0,59.1356,59.2791,59.1188,59.2791,16631.0
2018-06-19 13:00:00,70.23,70.28,70.14,70.21,16448.0,59.2707,59.3129,59.1947,59.2538,16448.0
2018-06-19 13:10:00,70.2,70.2,70.11,70.12,15188.0,59.2454,59.2454,59.1694,59.1778,15188.0
2018-06-19 13:20:00,70.11,70.13,70.05,70.11,17271.0,59.1694,59.1863,59.1188,59.1694,17271.0
2018-06-19 13:30:00,70.1,70.18,70.0,70.16,39183.0,59.161,59.2285,59.0766,59.2116,39183.0
2018-06-19 13:40:00,70.17,70.27,70.14,70.27,21695.0,59.22,59.3044,59.1947,59.3044,21695.0
2018-06-19 13:50:00,70.29,70.32,70.2,70.23,21214.0,59.3213,59.3466,59.2454,59.2707,21214.0
2018-06-19 14:00:00,70.23,70.48,70.22,70.45,18906.0,59.2707,59.4817,59.2622,59.4563,18906.0
2018-06-19 14:10:00,70.43,70.57,70.39,70.55,33660.0,59.4395,59.5576,59.4057,59.5407,33660.0
2018-06-19 14:20:00,70.53,70.54,70.36,70.37,34927.0,59.5239,59.5323,59.3804,59.3888,34927.0
2018-06-19 14:30:00,70.37,70.39,70.3,70.36,24082.0,59.3888,59.4057,59.3298,59.3804,24082.0
2018-06-19 14:40:00,70.36,70.46,70.32,70.33,31014.0,59.3804,59.4648,59.3466,59.3551,31014.0
2018-06-19 14:50:00,70.35,70.49,70.33,70.39,29475.0,59.372,59.4901,59.3551,59.4057,29475.0
2018-06-19 15:00:00,70.39,70.4,70.29,70.33,33927.0,59.4057,59.4142,59.3213,59.3551,33927.0
2018-06-19 15:10:00,70.33,70.39,70.31,70.39,33637.0,59.3551,59.4057,59.3382,59.4057,33637.0
2018-06-19 15:20:00,70.38,70.46,70.34,70.34,195904.0,59.3973,59.4648,59.3635,59.3635,195904.0
2018-06-19 15:30:00,70.34,70.41,70.3,70.39,93712.0,59.3635,59.4226,59.3298,59.4057,93712.0
2018-06-19 15:40:00,70.39,70.45,70.34,70.42,141205.0,59.4057,59.4563,59.3635,59.431,141205.0
2018-06-19 15:50:00,70.43,70.67,70.43,70.55,382491.0,59.4395,59.642,59.4395,59.5407,382491.0
2018-06-20 09:30:00,70.99,70.99,70.44,70.53,50695.0,59.9121,59.9121,59.4479,59.5239,50695.0
2018-06-20 09:40:00,70.53,70.71,70.39,70.6,19369.0,59.5239,59.6758,59.4057,59.5829,19369.0
2018-06-20 09:50:00,70.59,70.6,70.42,70.44,10463.0,59.5745,59.5829,59.431,59.4479,10463.0
2018-06-20 10:00:00,70.44,70.48,70.22,70.47,31177.0,59.4479,59.4817,59.2622,59.4732,31177.0
2018-06-20 10:10:00,70.45,70.54,70.3,70.35,25031.0,59.4563,59.5323,59.3298,59.372,25031.0
2018-06-20 10:20:00,70.32,70.35,70.17,70.23,18059.0,59.3466,59.372,59.22,59.2707,18059.0
2018-06-20 10:30:00,70.25,70.32,70.21,70.27,23219.0,59.2876,59.3466,59.2538,59.3044,23219.0
2018-06-20 10:40:00,70.28,70.29,70.16,70.23,22152.0,59.3129,59.3213,59.2116,59.2707,22152.0
2018-06-20 10:50:00,70.25,70.48,70.25,70.43,28392.0,59.2876,59.4817,59.2876,59.4395,28392.0
2018-06-20 11:00:00,70.43,70.43,70.14,70.19,22098.0,59.4395,59.4395,59.1947,59.2369,22098.0
2018-06-20 11:10:00,70.21,70.25,70.09,70.14,24419.0,59.2538,59.2876,59.1525,59.1947,24419.0
2018-06-20 11:20:00,70.15,70.4,70.14,70.35,37680.0,59.2032,59.4142,59.1947,59.372,37680.0
2018-06-20 11:30:00,70.35,70.36,70.21,70.26,21009.0,59.372,59.3804,59.2538,59.296,21009.0
2018-06-20 11:40:00,70.26,70.34,70.24,70.26,14334.0,59.296,59.3635,59.2791,59.296,14334.0
2018-06-20 11:50:00,70.26,70.44,70.26,70.4,33490.0,59.296,59.4479,59.296,59.4142,33490.0
2018-06-20 12:00:00,70.4,70.53,70.37,70.41,35655.0,59.4142,59.5239,59.3888,59.4226,35655.0
2018-06-20 12:10:00,70.41,70.48,70.34,70.35,13144.0,59.4226,59.4817,59.3635,59.372,13144.0
2018-06-20 12:20:00,70.35,70.38,70.27,70.32,16330.0,59.372,59.3973,59.3044,59.3466,16330.0
2018-06-20 12:30:00,70.31,70.36,70.28,70.33,18351.0,59.3382,59.3804,59.3129,59.3551,18351.0
2018-06-20 12:40:00,70.33,70.46,70.32,70.46,16748.0,59.3551,59.4648,59.3466,59.4648,16748.0
2018-06-20 12:50:00,70.46,70.51,70.45,70.5,20185.0,59.4648,59.507,59.4563,59.4985,20185.0
2018-06-20 13:00:00,70.5,70.51,70.43,70.49,10755.0,59.4985,59.507,59.4395,59.4901,10755.0
2018-06-20 13:10:00,70.49,70.56,70.48,70.53,26806.0,59.4901,59.5492,59.4817,59.5239,26806.0
2018-06-20 13:20:00,70.53,70.54,70.36,70.4,19692.0,59.5239,59.5323,59.3804,59.4142,19692.0
2018-06-20 13:30:00,70.41,70.43,70.39,70.4,11271.0,59.4226,59.4395,59.4057,59.4142,11271.0
2018-06-20 13:40:00,70.4,70.44,70.28,70.29,17477.0,59.4142,59.4479,59.3129,59.3213,17477.0
2018-06-20 13:50:00,70.31,70.38,70.29,70.37,20116.0,59.3382,59.3973,59.3213,59.3888,20116.0
2018-06-20 14:00:00,70.38,70.41,70.34,70.34,13629.0,59.3973,59.4226,59.3635,59.3635,13629.0
2018-06-20 14:10:00,70.34,70.43,70.32,70.36,23775.0,59.3635,59.4395,59.3466,59.3804,23775.0
2018-06-20 14:20:00,70.37,70.4,70.31,70.37,17965.0,59.3888,59.4142,59.3382,59.3888,17965.0
2018-06-20 14:30:00,70.38,70.39,70.31,70.37,23087.0,59.3973,59.4057,59.3382,59.3888,23087.0
2018-06-20 14:40:00,70.38,70.39,70.32,70.39,19429.0,59.3973,59.4057,59.3466,59.4057,19429.0
2018-06-20 14:50:00,70.39,70.47,70.33,70.35,31227.0,59.4057,59.4732,59.3551,59.372,31227.0
2018-06-20 15:00:00,70.38,70.44,70.37,70.42,20412.0,59.3973,59.4479,59.3888,59.431,20412.0
2018-06-20 15:10:00,70.43,70.47,70.42,70.46,15344.0,59.4395,59.4732,59.431,59.4648,15344.0
2018-06-20 15:20:00,70.45,70.5,70.42,70.5,16456.0,59.4563,59.4985,59.431,59.4985,16456.0
2018-06-20 15:30:00,70.51,70.58,70.5,70.58,50487.0,59.507,59.5661,59.4985,59.5661,50487.0
2018-06-20 15:40:00,70.56,70.56,70.4,70.42,85100.0,59.5492,59.5492,59.4142,59.431,85100.0
2018-06-20 15:50:00,70.43,70.45,70.34,70.4,205079.0,59.4395,59.4563,59.3635,59.4142,205079.0
2018-06-21 09:30:00,70.07,70.34,69.74,69.99,110591.0,59.1356,59.3635,58.8571,59.0681,110591.0
2018-06-21 09:40:00,69.95,69.98,69.59,69.81,106343.0,59.0344,59.0597,58.7306,58.9162,106343.0
2018-06-21 09:50:00,69.81,69.88,69.44,69.48,59909.0,58.9162,58.9753,58.604,58.6377,59909.0
2018-06-21 10:00:00,69.44,69.69,69.23,69.23,140888.0,58.604,58.8149,58.4267,58.4267,140888.0
2018-06-21 10:10:00,69.25,69.43,69.19,69.22,28308.0,58.4436,58.5955,58.393,58.4183,28308.0
2018-06-21 10:20:00,69.22,69.23,69.12,69.14,27351.0,58.4183,58.4267,58.3339,58.3508,27351.0
2018-06-21 10:30:00,69.17,69.45,69.17,69.4,33380.0,58.3761,58.6124,58.3761,58.5702,33380.0
2018-06-21 10:40:00,69.41,69.44,69.21,69.31,27103.0,58.5786,58.604,58.4098,58.4942,27103.0
2018-06-21 10:50:00,69.31,69.45,69.25,69.34,70192.0,58.4942,58.6124,58.4436,58.5196,70192.0
2018-06-21 11:00:00,69.36,69.57,69.32,69.5,50644.0,58.5364,58.7137,58.5027,58.6546,50644.0
2018-06-21 11:10:00,69.5,69.8,69.47,69.77,48610.0,58.6546,58.9078,58.6293,58.8825,48610.0
2018-06-21 11:20:00,69.77,69.87,69.57,69.6,120952.0,58.8825,58.9669,58.7137,58.739,120952.0
2018-06-21 11:30:00,69.61,69.87,69.61,69.86,76837.0,58.7474,58.9669,58.7474,58.9584,76837.0
2018-06-21 11:40:00,69.86,70.05,69.86,70.02,35044.0,58.9584,59.1188,58.9584,59.0934,35044.0
2018-06-21 11:50:00,70.03,70.07,70.0,70.03,79507.0,59.1019,59.1356,59.0766,59.1019,79507.0
2018-06-21 12:00:00,70.03,70.03,69.72,69.75,72765.0,59.1019,59.1019,58.8403,58.8656,72765.0
2018-06-21 12:10:00,69.76,69.76,69.52,69.55,40766.0,58.874,58.874,58.6715,58.6968,40766.0
2018-06-21 12:20:00,69.55,69.55,69.4,69.47,28322.0,58.6968,58.6968,58.5702,58.6293,28322.0
2018-06-21 12:30:00,69.45,69.5,69.39,69.45,20013.0,58.6124,58.6546,58.5618,58.6124,20013.0
2018-06-21 12:40:00,69.44,69.5,69.39,69.45,28300.0,58.604,58.6546,58.5618,58.6124,28300.0
2018-06-21 12:50:00,69.46,69.68,69.45,69.63,48043.0,58.6208,58.8065,58.6124,58.7643,48043.0
2018-06-21 13:00:00,69.62,69.62,69.48,69.5,32580.0,58.7559,58.7559,58.6377,58.6546,32580.0
2018-06-21 13:10:00,69.51,69.57,69.51,69.56,21734.0,58.663,58.7137,58.663,58.7052,21734.0
2018-06-21 13:20:00,69.56,69.65,69.54,69.58,34481.0,58.7052,58.7812,58.6884,58.7221,34481.0
2018-06-21 13:30:00,69.58,69.66,69.47,69.66,42282.0,58.7221,58.7896,58.6293,58.7896,42282.0
2018-06-21 13:40:00,69.66,69.73,69.57,69.65,41939.0,58.7896,58.8487,58.7137,58.7812,41939.0
2018-06-21 13:50:00,69.67,69.67,69.54,69.63,50380.0,58.7981,58.7981,58.6884,58.7643,50380.0
2018-06-21 14:00:00,69.63,69.8,69.6,69.8,62380.0,58.7643,58.9078,58.739,58.9078,62380.0
2018-06-21 14:10:00,69.8,69.9,69.75,69.79,71769.0,58.9078,58.9922,58.8656,58.8993,71769.0
2018-06-21 14:20:00,69.8,69.92,69.78,69.88,66638.0,58.9078,59.0091,58.8909,58.9753,66638.0
2018-06-21 14:30:00,69.9,69.9,69.66,69.79,117740.0,58.9922,58.9922,58.7896,58.8993,117740.0
2018-06-21 14:40:00,69.8,69.92,69.72,69.92,48101.0,58.9078,59.0091,58.8403,59.0091,48101.0
2018-06-21 14:50:00,69.93,69.93,69.6,69.62,90538.0,59.0175,59.0175,58.739,58.7559,90538.0
2018-06-21 15:00:00,69.62,69.67,69.55,69.6,126951.0,58.7559,58.7981,58.6968,58.739,126951.0
2018-06-21 15:10:00,69.59,69.59,69.21,69.22,80379.0,58.7306,58.7306,58.4098,58.4183,80379.0
2018-06-21 15:20:00,69.23,69.41,69.0,69.32,89556.0,58.4267,58.5786,58.2326,58.5027,89556.0
2018-06-21 15:30:00,69.31,69.31,68.95,69.09,109491.0,58.4942,58.4942,58.1904,58.3086,109491.0
2018-06-21 15:40:00,69.08,69.13,68.97,69.12,129981.0,58.3001,58.3423,58.2073,58.3339,129981.0
2018-06-21 15:50:00,69.12,69.34,69.1,69.2,264192.0,58.3339,58.5196,58.317,58.4014,264192.0
2018-06-22 09:30:00,70.73,70.73,69.78,69.92,46114.0,59.6927,59.6927,58.8909,59.0091,46114.0
2018-06-22 09:40:00,69.92,69.98,69.74,69.96,26132.0,59.0091,59.0597,58.8571,59.0428,26132.0
2018-06-22 09:50:00,69.96,70.26,69.92,70.2,13905.0,59.0428,59.296,59.0091,59.2454,13905.0
2018-06-22 10:00:00,70.2,70.32,70.02,70.02,10770.0,59.2454,59.3466,59.0934,59.0934,10770.0
2018-06-22 10:10:00,70.02,70.06,69.93,69.98,30854.0,59.0934,59.1272,59.0175,59.0597,30854.0
2018-06-22 10:20:00,69.95,70.01,69.71,69.86,17219.0,59.0344,59.085,58.8318,58.9584,17219.0
2018-06-22 10:30:00,69.84,70.09,69.84,69.96,35757.0,58.9415,59.1525,58.9415,59.0428,35757.0
2018-06-22 10:40:00,69.97,70.04,69.82,69.9,50174.0,59.0513,59.1103,58.9247,58.9922,50174.0
2018-06-22 10:50:00,69.9,70.02,69.76,70.01,31834.0,58.9922,59.0934,58.874,59.085,31834.0
2018-06-22 11:00:00,70.01,70.05,69.95,70.0,28799.0,59.085,59.1188,59.0344,59.0766,28799.0
2018-06-22 11:10:00,69.99,69.99,69.76,69.77,35950.0,59.0681,59.0681,58.874,58.8825,35950.0
2018-06-22 11:20:00,69.79,69.93,69.71,69.93,64702.0,58.8993,59.0175,58.8318,59.0175,64702.0
2018-06-22 11:30:00,69.93,70.05,69.92,69.97,29480.0,59.0175,59.1188,59.0091,59.0513,29480.0
2018-06-22 11:40:00,69.98,70.06,69.98,70.0,13871.0,59.0597,59.1272,59.0597,59.0766,13871.0
2018-06-22 11:50:00,70.02,70.03,69.9,69.97,32153.0,59.0934,59.1019,58.9922,59.0513,32153.0
2018-06-22 12:00:00,69.97,70.03,69.97,70.0,13544.0,59.0513,59.1019,59.0513,59.0766,13544.0
2018-06-22 12:10:00,70.01,70.06,70.0,70.0,13664.0,59.085,59.1272,59.0766,59.0766,13664.0
2018-06-22 12:20:00,70.01,70.02,69.99,70.0,13053.0,59.085,59.0934,59.0681,59.0766,13053.0
2018-06-22 12:30:00,70.0,70.05,69.99,70.05,41015.0,59.0766,59.1188,59.0681,59.1188,41015.0
2018-06-22 12:40:00,70.04,70.05,70.0,70.01,14960.0,59.1103,59.1188,59.0766,59.085,14960.0
2018-06-22 12:50:00,70.01,70.09,70.0,70.09,28543.0,59.085,59.1525,59.0766,59.1525,28543.0
2018-06-22 13:00:00,70.08,70.1,70.04,70.07,29293.0,59.1441,59.161,59.1103,59.1356,29293.0
2018-06-22 13:10:00,70.06,70.1,70.05,70.06,15812.0,59.1272,59.161,59.1188,59.1272,15812.0
2018-06-22 13:20:00,70.06,70.09,70.05,70.07,11116.0,59.1272,59.1525,59.1188,59.1356,11116.0
2018-06-22 13:30:00,70.06,70.06,70.0,70.03,15796.0,59.1272,59.1272,59.0766,59.1019,15796.0
2018-06-22 13:40:00,70.03,70.06,70.01,70.03,9911.0,59.1019,59.1272,59.085,59.1019,9911.0
2018-06-22 13:50:00,70.03,70.05,70.01,70.03,15051.0,59.1019,59.1188,59.085,59.1019,15051.0
2018-06-22 14:00:00,70.03,70.07,70.0,70.01,11458.0,59.1019,59.1356,59.0766,59.085,11458.0
2018-06-22 14:10:00,70.02,70.03,70.0,70.02,17153.0,59.0934,59.1019,59.0766,59.0934,17153.0
2018-06-22 14:20:00,70.01,70.05,69.99,70.02,26315.0,59.085,59.1188,59.0681,59.0934,26315.0
2018-06-22 14:30:00,70.02,70.03,69.99,70.0,19804.0,59.0934,59.1019,59.0681,59.0766,19804.0
2018-06-22 14:40:00,70.0,70.06,69.99,70.03,20377.0,59.0766,59.1272,59.0681,59.1019,20377.0
2018-06-22 14:50:00,70.04,70.1,70.01,70.02,15212.0,59.1103,59.161,59.085,59.0934,15212.0
2018-06-22 15:00:00,70.02,70.03,69.99,70.01,20652.0,59.0934,59.1019,59.0681,59.085,20652.0
2018-06-22 15:10:00,70.0,70.02,69.99,70.0,46783.0,59.0766,59.0934,59.0681,59.0766,46783.0
2018-06-22 15:20:00,70.0,70.04,69.99,70.01,23795.0,59.0766,59.1103,59.0681,59.085,23795.0
2018-06-22 15:30:00,70.0,70.06,69.99,70.01,63399.0,59.0766,59.1272,59.0681,59.085,63399.0
2018-06-22 15:40:00,70.02,70.15,70.01,70.11,82184.0,59.0934,59.2032,59.085,59.1694,82184.0
2018-06-22 15:50:00,70.1,70.13,69.84,69.88,253895.0,59.161,59.1863,58.9415,58.9753,253895.0
2018-06-25 09:30:00,69.44,69.64,69.33,69.4,86565.0,58.604,58.7727,58.5111,58.5702,86565.0
2018-06-25 09:40:00,69.41,69.46,69.0,69.07,151963.0,58.5786,58.6208,58.2326,58.2917,151963.0
2018-06-25 09:50:00,69.06,69.06,68.37,68.58,63802.0,58.2833,58.2833,57.7009,57.8782,63802.0
2018-06-25 10:00:00,68.58,69.03,68.58,68.91,45084.0,57.8782,58.2579,57.8782,58.1567,45084.0
2018-06-25 10:10:00,68.9,69.07,68.78,69.06,48270.0,58.1482,58.2917,58.047,58.2833,48270.0
2018-06-25 10:20:00,69.03,69.23,68.98,69.23,44433.0,58.2579,58.4267,58.2157,58.4267,44433.0
2018-06-25 10:30:00,69.23,69.36,69.11,69.28,75662.0,58.4267,58.5364,58.3255,58.4689,75662.0
2018-06-25 10:40:00,69.29,69.74,69.29,69.72,103375.0,58.4774,58.8571,58.4774,58.8403,103375.0
2018-06-25 10:50:00,69.71,69.78,69.53,69.62,115613.0,58.8318,58.8909,58.6799,58.7559,115613.0
2018-06-25 11:00:00,69.61,69.66,69.42,69.48,95544.0,58.7474,58.7896,58.5871,58.6377,95544.0
2018-06-25 11:10:00,69.49,69.68,69.39,69.42,59276.0,58.6462,58.8065,58.5618,58.5871,59276.0
2018-06-25 11:20:00,69.41,69.44,69.07,69.24,54315.0,58.5786,58.604,58.2917,58.4352,54315.0
2018-06-25 11:30:00,69.24,69.31,69.11,69.31,76942.0,58.4352,58.4942,58.3255,58.4942,76942.0
2018-06-25 11:40:00,69.31,69.63,69.23,69.63,112363.0,58.4942,58.7643,58.4267,58.7643,112363.0
2018-06-25 11:50:00,69.63,69.63,69.47,69.56,106289.0,58.7643,58.7643,58.6293,58.7052,106289.0
2018-06-25 12:00:00,69.56,69.58,69.21,69.21,57620.0,58.7052,58.7221,58.4098,58.4098,57620.0
2018-06-25 12:10:00,69.22,69.38,69.09,69.33,45846.0,58.4183,58.5533,58.3086,58.5111,45846.0
2018-06-25 12:20:00,69.32,69.51,69.25,69.36,44325.0,58.5027,58.663,58.4436,58.5364,44325.0
2018-06-25 12:30:00,69.38,69.56,69.38,69.47,76650.0,58.5533,58.7052,58.5533,58.6293,76650.0
2018-06-25 12:40:00,69.48,69.61,69.42,69.47,40028.0,58.6377,58.7474,58.5871,58.6293,40028.0
2018-06-25 12:50:00,69.48,69.68,69.48,69.64,55623.0,58.6377,58.8065,58.6377,58.7727,55623.0
2018-06-25 13:00:00,69.64,69.65,69.45,69.47,47791.0,58.7727,58.7812,58.6124,58.6293,47791.0
2018-06-25 13:10:00,69.48,69.49,69.34,69.39,30470.0,58.6377,58.6462,58.5196,58.5618,30470.0
2018-06-25 13:20:00,69.39,69.46,69.31,69.4,52742.0,58.5618,58.6208,58.4942,58.5702,52742.0
2018-06-25 13:30:00,69.41,69.51,69.38,69.47,39658.0,58.5786,58.663,58.5533,58.6293,39658.0
2018-06-25 13:40:00,69.47,69.69,69.4,69.65,85745.0,58.6293,58.8149,58.5702,58.7812,85745.0
2018-06-25 13:50:00,69.64,69.74,69.58,69.74,65783.0,58.7727,58.8571,58.7221,58.8571,65783.0
2018-06-25 14:00:00,69.72,69.75,69.49,69.55,34407.0,58.8403,58.8656,58.6462,58.6968,34407.0
2018-06-25 14:10:00,69.55,69.59,69.37,69.39,30179.0,58.6968,58.7306,58.5449,58.5618,30179.0
2018-06-25 14:20:00,69.41,69.42,69.32,69.39,32449.0,58.5786,58.5871,58.5027,58.5618,32449.0
2018-06-25 14:30:00,69.39,69.41,69.09,69.09,43988.0,58.5618,58.5786,58.3086,58.3086,43988.0
2018-06-25 14:40:00,69.09,69.14,68.98,68.98,49398.0,58.3086,58.3508,58.2157,58.2157,49398.0
2018-06-25 14:50:00,68.97,69.02,68.87,68.97,153329.0,58.2073,58.2495,58.1229,58.2073,153329.0
2018-06-25 15:00:00,68.98,69.05,68.89,68.9,65404.0,58.2157,58.2748,58.1398,58.1482,65404.0
2018-06-25 15:10:00,68.89,69.03,68.76,69.01,65771.0,58.1398,58.2579,58.0301,58.2411,65771.0
2018-06-25 15:20:00,69.04,69.04,68.84,68.85,53625.0,58.2664,58.2664,58.0976,58.106,53625.0
2018-06-25 15:30:00,68.85,69.41,68.8,69.37,108393.0,58.106,58.5786,58.0638,58.5449,108393.0
2018-06-25 15:40:00,69.35,69.55,69.32,69.37,165486.0,58.528,58.6968,58.5027,58.5449,165486.0
2018-06-25 15:50:00,69.37,69.45,69.02,69.15,765710.0,58.5449,58.6124,58.2495,58.3592,765710.0
2018-06-26 09:30:00,69.36,69.53,69.26,69.32,56107.0,58.5364,58.6799,58.452,58.5027,56107.0
2018-06-26 09:40:00,69.32,69.8,69.32,69.63,74513.0,58.5027,58.9078,58.5027,58.7643,74513.0
2018-06-26 09:50:00,69.63,69.64,69.31,69.38,58757.0,58.7643,58.7727,58.4942,58.5533,58757.0
2018-06-26 10:00:00,69.38,69.61,69.38,69.46,74741.0,58.5533,58.7474,58.5533,58.6208,74741.0
2018-06-26 10:10:00,69.46,69.62,69.44,69.58,39876.0,58.6208,58.7559,58.604,58.7221,39876.0
2018-06-26 10:20:00,69.59,69.83,69.56,69.58,134138.0,58.7306,58.9331,58.7052,58.7221,134138.0
2018-06-26 10:30:00,69.56,69.62,69.48,69.54,63402.0,58.7052,58.7559,58.6377,58.6884,63402.0
2018-06-26 10:40:00,69.54,69.54,69.26,69.37,95350.0,58.6884,58.6884,58.452,58.5449,95350.0
2018-06-26 10:50:00,69.37,69.46,69.36,69.44,61745.0,58.5449,58.6208,58.5364,58.604,61745.0
2018-06-26 11:00:00,69.44,69.49,69.27,69.46,141690.0,58.604,58.6462,58.4605,58.6208,141690.0
2018-06-26 11:10:00,69.46,69.51,69.38,69.43,74293.0,58.6208,58.663,58.5533,58.5955,74293.0
2018-06-26 11:20:00,69.44,69.49,69.28,69.37,49703.0,58.604,58.6462,58.4689,58.5449,49703.0
2018-06-26 11:30:00,69.36,69.52,69.31,69.45,73410.0,58.5364,58.6715,58.4942,58.6124,73410.0
2018-06-26 11:40:00,69.45,69.57,69.43,69.45,69991.0,58.6124,58.7137,58.5955,58.6124,69991.0
2018-06-26 11:50:00,69.46,69.51,69.38,69.48,54321.0,58.6208,58.663,58.5533,58.6377,54321.0
2018-06-26 12:00:00,69.48,69.59,69.48,69.53,64907.0,58.6377,58.7306,58.6377,58.6799,64907.0
2018-06-26 12:10:00,69.56,69.67,69.48,69.56,57771.0,58.7052,58.7981,58.6377,58.7052,57771.0
2018-06-26 12:20:00,69.56,69.62,69.48,69.56,52719.0,58.7052,58.7559,58.6377,58.7052,52719.0
2018-06-26 12:30:00,69.56,69.6,69.35,69.37,37425.0,58.7052,58.739,58.528,58.5449,37425.0
2018-06-26 12:40:00,69.38,69.44,69.24,69.26,27793.0,58.5533,58.604,58.4352,58.452,27793.0
2018-06-26 12:50:00,69.27,69.42,69.26,69.38,28294.0,58.4605,58.5871,58.452,58.5533,28294.0
2018-06-26 13:00:00,69.38,69.47,69.34,69.47,18698.0,58.5533,58.6293,58.5196,58.6293,18698.0
2018-06-26 13:10:00,69.47,69.52,69.4,69.51,32468.0,58.6293,58.6715,58.5702,58.663,32468.0
2018-06-26 13:20:00,69.52,69.52,69.42,69.46,24478.0,58.6715,58.6715,58.5871,58.6208,24478.0
2018-06-26 13:30:00,69.47,69.48,69.34,69.44,27510.0,58.6293,58.6377,58.5196,58.604,27510.0
2018-06-26 13:40:00,69.43,69.45,69.34,69.43,51550.0,58.5955,58.6124,58.5196,58.5955,51550.0
2018-06-26 13:50:00,69.44,69.48,69.38,69.44,15856.0,58.604,58.6377,58.5533,58.604,15856.0
2018-06-26 14:00:00,69.43,69.49,69.34,69.38,30657.0,58.5955,58.6462,58.5196,58.5533,30657.0
2018-06-26 14:10:00,69.4,69.42,69.35,69.35,29842.0,58.5702,58.5871,58.528,58.528,29842.0
2018-06-26 14:20:00,69.37,69.43,69.34,69.41,19307.0,58.5449,58.5955,58.5196,58.5786,19307.0
2018-06-26 14:30:00,69.41,69.5,69.39,69.48,23667.0,58.5786,58.6546,58.5618,58.6377,23667.0
2018-06-26 14:40:00,69.48,69.58,69.47,69.53,34802.0,58.6377,58.7221,58.6293,58.6799,34802.0
2018-06-26 14:50:00,69.53,69.61,69.43,69.45,23572.0,58.6799,58.7474,58.5955,58.6124,23572.0
2018-06-26 15:00:00,69.44,69.47,69.34,69.38,27274.0,58.604,58.6293,58.5196,58.5533,27274.0
2018-06-26 15:10:00,69.37,69.42,69.34,69.35,40285.0,58.5449,58.5871,58.5196,58.528,40285.0
2018-06-26 15:20:00,69.35,69.37,69.28,69.3,53085.0,58.528,58.5449,58.4689,58.4858,53085.0
2018-06-26 15:30:00,69.3,69.4,69.27,69.3,102568.0,58.4858,58.5702,58.4605,58.4858,102568.0
2018-06-26 15:40:00,69.29,69.29,69.0,69.05,105987.0,58.4774,58.4774,58.2326,58.2748,105987.0
2018-06-26 15:50:00,69.05,69.06,68.84,68.95,354465.0,58.2748,58.2833,58.0976,58.1904,354465.0
2018-06-27 09:30:00,69.31,69.59,68.95,69.17,43164.0,58.4942,58.7306,58.1904,58.3761,43164.0
2018-06-27 09:40:00,69.19,69.34,69.03,69.3,32986.0,58.393,58.5196,58.2579,58.4858,32986.0
2018-06-27 09:50:00,69.35,69.54,69.28,69.54,107744.0,58.528,58.6884,58.4689,58.6884,107744.0
2018-06-27 10:00:00,69.64,69.86,69.58,69.85,58260.0,58.7727,58.9584,58.7221,58.95,58260.0
2018-06-27 10:10:00,69.87,70.03,69.82,69.86,67280.0,58.9669,59.1019,58.9247,58.9584,67280.0
2018-06-27 10:20:00,69.89,70.09,69.85,69.85,22543.0,58.9837,59.1525,58.95,58.95,22543.0
2018-06-27 10:30:00,69.85,70.13,69.85,70.05,32790.0,58.95,59.1863,58.95,59.1188,32790.0
2018-06-27 10:40:00,70.07,70.1,69.9,69.95,34047.0,59.1356,59.161,58.9922,59.0344,34047.0
2018-06-27 10:50:00,69.97,70.09,69.92,69.92,31452.0,59.0513,59.1525,59.0091,59.0091,31452.0
2018-06-27 11:00:00,69.92,70.07,69.83,69.87,69780.0,59.0091,59.1356,58.9331,58.9669,69780.0
2018-06-27 11:10:00,69.87,69.98,69.84,69.91,33947.0,58.9669,59.0597,58.9415,59.0006,33947.0
2018-06-27 11:20:00,69.91,69.96,69.59,69.62,27910.0,59.0006,59.0428,58.7306,58.7559,27910.0
2018-06-27 11:30:00,69.61,69.7,69.53,69.54,40022.0,58.7474,58.8234,58.6799,58.6884,40022.0
2018-06-27 11:40:00,69.53,69.72,69.5,69.64,22224.0,58.6799,58.8403,58.6546,58.7727,22224.0
2018-06-27 11:50:00,69.64,69.68,69.55,69.66,22258.0,58.7727,58.8065,58.6968,58.7896,22258.0
2018-06-27 12:00:00,69.65,69.86,69.61,69.86,40379.0,58.7812,58.9584,58.7474,58.9584,40379.0
2018-06-27 12:10:00,69.85,69.92,69.73,69.9,44629.0,58.95,59.0091,58.8487,58.9922,44629.0
2018-06-27 12:20:00,69.89,69.94,69.86,69.88,36720.0,58.9837,59.0259,58.9584,58.9753,36720.0
2018-06-27 12:30:00,69.89,69.9,69.62,69.69,74849.0,58.9837,58.9922,58.7559,58.8149,74849.0
2018-06-27 12:40:00,69.68,69.69,69.54,69.56,55076.0,58.8065,58.8149,58.6884,58.7052,55076.0
2018-06-27 12:50:00,69.56,69.58,69.38,69.39,22147.0,58.7052,58.7221,58.5533,58.5618,22147.0
2018-06-27 13:00:00,69.37,69.44,69.14,69.17,28727.0,58.5449,58.604,58.3508,58.3761,28727.0
2018-06-27 13:10:00,69.18,69.24,68.97,69.03,28494.0,58.3845,58.4352,58.2073,58.2579,28494.0
2018-06-27 13:20:00,69.02,69.18,69.0,69.17,18931.0,58.2495,58.3845,58.2326,58.3761,18931.0
2018-06-27 13:30:00,69.17,69.24,69.07,69.16,16284.0,58.3761,58.4352,58.2917,58.3677,16284.0
2018-06-27 13:40:00,69.16,69.22,69.02,69.03,19069.0,58.3677,58.4183,58.2495,58.2579,19069.0
2018-06-27 13:50:00,69.03,69.06,68.93,69.05,29486.0,58.2579,58.2833,58.1735,58.2748,29486.0
2018-06-27 14:00:00,69.03,69.1,68.78,68.78,51108.0,58.2579,58.317,58.047,58.047,51108.0
2018-06-27 14:10:00,68.79,68.86,68.72,68.79,62899.0,58.0554,58.1145,57.9963,58.0554,62899.0
2018-06-27 14:20:00,68.8,68.86,68.7,68.7,61425.0,58.0638,58.1145,57.9794,57.9794,61425.0
2018-06-27 14:30:00,68.68,68.83,68.6,68.83,53718.0,57.9626,58.0891,57.895,58.0891,53718.0
2018-06-27 14:40:00,68.83,68.97,68.82,68.86,52287.0,58.0891,58.2073,58.0807,58.1145,52287.0
2018-06-27 14:50:00,68.84,68.86,68.66,68.67,29203.0,58.0976,58.1145,57.9457,57.9541,29203.0
2018-06-27 15:00:00,68.66,68.88,68.64,68.7,67951.0,57.9457,58.1313,57.9288,57.9794,67951.0
2018-06-27 15:10:00,68.69,68.84,68.63,68.81,71542.0,57.971,58.0976,57.9204,58.0723,71542.0
2018-06-27 15:20:00,68.82,69.03,68.82,68.96,66950.0,58.0807,58.2579,58.0807,58.1989,66950.0
2018-06-27 15:30:00,68.96,68.97,68.77,68.85,62475.0,58.1989,58.2073,58.0385,58.106,62475.0
2018-06-27 15:40:00,68.84,68.95,68.64,68.66,68278.0,58.0976,58.1904,57.9288,57.9457,68278.0
2018-06-27 15:50:00,68.67,68.85,68.54,68.56,246332.0,57.9541,58.106,57.8444,57.8613,246332.0
2018-06-28 09:30:00,68.48,68.57,68.11,68.32,38289.0,57.7938,57.8697,57.4815,57.6587,38289.0
2018-06-28 09:40:00,68.33,68.33,67.71,67.79,40471.0,57.6672,57.6672,57.1439,57.2114,40471.0
2018-06-28 09:50:00,67.79,68.09,67.7,67.88,24990.0,57.2114,57.4646,57.1355,57.2874,24990.0
2018-06-28 10:00:00,67.88,68.13,67.85,68.04,22628.0,57.2874,57.4984,57.2621,57.4224,22628.0
2018-06-28 10:10:00,68.04,68.12,67.72,67.75,58541.0,57.4224,57.4899,57.1524,57.1777,58541.0
2018-06-28 10:20:00,67.74,68.0,67.67,67.96,81455.0,57.1692,57.3887,57.1102,57.3549,81455.0
2018-06-28 10:30:00,67.97,68.06,67.87,68.04,32789.0,57.3634,57.4393,57.279,57.4224,32789.0
2018-06-28 10:40:00,68.1,68.12,67.92,68.0,28581.0,57.4731,57.4899,57.3212,57.3887,28581.0
2018-06-28 10:50:00,68.0,68.14,67.87,67.99,31766.0,57.3887,57.5068,57.279,57.3802,31766.0
2018-06-28 11:00:00,68.01,68.04,67.84,68.0,44361.0,57.3971,57.4224,57.2536,57.3887,44361.0
2018-06-28 11:10:00,68.0,68.0,67.77,67.84,24987.0,57.3887,57.3887,57.1946,57.2536,24987.0
2018-06-28 11:20:00,67.84,68.01,67.78,67.95,22552.0,57.2536,57.3971,57.203,57.3465,22552.0
2018-06-28 11:30:00,67.94,68.17,67.92,68.13,34339.0,57.338,57.5321,57.3212,57.4984,34339.0
2018-06-28 11:40:00,68.13,68.14,67.87,67.87,23725.0,57.4984,57.5068,57.279,57.279,23725.0
2018-06-28 11:50:00,67.88,68.02,67.88,68.0,21091.0,57.2874,57.4055,57.2874,57.3887,21091.0
2018-06-28 12:00:00,68.01,68.09,67.96,67.96,14664.0,57.3971,57.4646,57.3549,57.3549,14664.0
2018-06-28 12:10:00,67.95,67.99,67.87,67.95,15686.0,57.3465,57.3802,57.279,57.3465,15686.0
2018-06-28 12:20:00,67.94,67.97,67.8,67.9,22298.0,57.338,57.3634,57.2199,57.3043,22298.0
2018-06-28 12:30:00,67.9,67.95,67.83,67.89,18399.0,57.3043,57.3465,57.2452,57.2958,18399.0
2018-06-28 12:40:00,67.88,67.88,67.75,67.85,17689.0,57.2874,57.2874,57.1777,57.2621,17689.0
2018-06-28 12:50:00,67.86,67.99,67.84,67.97,38632.0,57.2705,57.3802,57.2536,57.3634,38632.0
2018-06-28 13:00:00,67.96,68.07,67.94,67.95,19370.0,57.3549,57.4477,57.338,57.3465,19370.0
2018-06-28 13:10:00,67.97,68.16,67.97,68.11,24588.0,57.3634,57.5237,57.3634,57.4815,24588.0
2018-06-28 13:20:00,68.14,68.24,68.11,68.24,84671.0,57.5068,57.5912,57.4815,57.5912,84671.0
2018-06-28 13:30:00,68.23,68.4,68.23,68.28,97563.0,57.5828,57.7262,57.5828,57.625,97563.0
2018-06-28 13:40:00,68.3,68.41,68.17,68.17,63620.0,57.6419,57.7347,57.5321,57.5321,63620.0
2018-06-28 13:50:00,68.21,68.42,68.17,68.39,17428.0,57.5659,57.7431,57.5321,57.7178,17428.0
2018-06-28 14:00:00,68.43,68.45,68.34,68.36,23629.0,57.7516,57.7684,57.6756,57.6925,23629.0
2018-06-28 14:10:00,68.33,68.33,68.17,68.23,22661.0,57.6672,57.6672,57.5321,57.5828,22661.0
2018-06-28 14:20:00,68.25,68.38,68.25,68.3,30543.0,57.5997,57.7094,57.5997,57.6419,30543.0
2018-06-28 14:30:00,68.3,68.38,68.28,68.36,23623.0,57.6419,57.7094,57.625,57.6925,23623.0
2018-06-28 14:40:00,68.37,68.49,68.35,68.47,17114.0,57.7009,57.8022,57.6841,57.7853,17114.0
2018-06-28 14:50:00,68.46,68.6,68.43,68.55,20663.0,57.7769,57.895,57.7516,57.8528,20663.0
2018-06-28 15:00:00,68.56,68.69,68.54,68.63,17008.0,57.8613,57.971,57.8444,57.9204,17008.0
2018-06-28 15:10:00,68.64,68.86,68.63,68.84,27822.0,57.9288,58.1145,57.9204,58.0976,27822.0
2018-06-28 15:20:00,68.84,68.9,68.75,68.75,38294.0,58.0976,58.1482,58.0216,58.0216,38294.0
2018-06-28 15:30:00,68.75,68.77,68.56,68.64,55019.0,58.0216,58.0385,57.8613,57.9288,55019.0
2018-06-28 15:40:00,68.65,68.72,68.6,68.66,65220.0,57.9372,57.9963,57.895,57.9457,65220.0
2018-06-28 15:50:00,68.65,68.66,68.52,68.6,188794.0,57.9372,57.9457,57.8275,57.895,188794.0
2018-06-29 09:30:00,69.1,69.21,68.88,69.1,65028.0,58.317,58.4098,58.1313,58.317,65028.0
2018-06-29 09:40:00,69.14,69.6,69.09,69.56,66901.0,58.3508,58.739,58.3086,58.7052,66901.0
2018-06-29 09:50:00,69.58,69.75,69.44,69.75,54770.0,58.7221,58.8656,58.604,58.8656,54770.0
2018-06-29 10:00:00,69.72,69.8,69.53,69.74,54267.0,58.8403,58.9078,58.6799,58.8571,54267.0
2018-06-29 10:10:00,69.73,69.94,69.71,69.84,57326.0,58.8487,59.0259,58.8318,58.9415,57326.0
2018-06-29 10:20:00,69.84,69.88,69.54,69.59,26127.0,58.9415,58.9753,58.6884,58.7306,26127.0
2018-06-29 10:30:00,69.59,69.63,69.35,69.51,69221.0,58.7306,58.7643,58.528,58.663,69221.0
2018-06-29 10:40:00,69.52,69.72,69.49,69.68,31817.0,58.6715,58.8403,58.6462,58.8065,31817.0
2018-06-29 10:50:00,69.67,69.85,69.58,69.79,69256.0,58.7981,58.95,58.7221,58.8993,69256.0
2018-06-29 11:00:00,69.8,70.0,69.79,69.97,73475.0,58.9078,59.0766,58.8993,59.0513,73475.0
2018-06-29 11:10:00,69.97,70.03,69.91,69.94,76195.0,59.0513,59.1019,59.0006,59.0259,76195.0
2018-06-29 11:20:00,69.94,70.01,69.82,69.9,96781.0,59.0259,59.085,58.9247,58.9922,96781.0
2018-06-29 11:30:00,69.9,69.92,69.72,69.79,58540.0,58.9922,59.0091,58.8403,58.8993,58540.0
2018-06-29 11:40:00,69.81,69.93,69.8,69.9,60595.0,58.9162,59.0175,58.9078,58.9922,60595.0
2018-06-29 11:50:00,69.89,69.91,69.56,69.6,115444.0,58.9837,59.0006,58.7052,58.739,115444.0
2018-06-29 12:00:00,69.6,69.95,69.59,69.91,67345.0,58.739,59.0344,58.7306,59.0006,67345.0
2018-06-29 12:10:00,69.91,69.91,69.8,69.87,55052.0,59.0006,59.0006,58.9078,58.9669,55052.0
2018-06-29 12:20:00,69.87,69.91,69.73,69.78,38085.0,58.9669,59.0006,58.8487,58.8909,38085.0
2018-06-29 12:30:00,69.78,69.79,69.67,69.72,31512.0,58.8909,58.8993,58.7981,58.8403,31512.0
2018-06-29 12:40:00,69.73,69.79,69.73,69.73,28160.0,58.8487,58.8993,58.8487,58.8487,28160.0
2018-06-29 12:50:00,69.72,69.72,69.6,69.69,38740.0,58.8403,58.8403,58.739,58.8149,38740.0
2018-06-29 13:00:00,69.72,69.94,69.7,69.9,44216.0,58.8403,59.0259,58.8234,58.9922,44216.0
2018-06-29 13:10:00,69.9,69.9,69.8,69.8,30975.0,58.9922,58.9922,58.9078,58.9078,30975.0
2018-06-29 13:20:00,69.81,69.82,69.76,69.79,31791.0,58.9162,58.9247,58.874,58.8993,31791.0
2018-06-29 13:30:00,69.78,69.85,69.75,69.83,32431.0,58.8909,58.95,58.8656,58.9331,32431.0
2018-06-29 13:40:00,69.85,69.96,69.84,69.91,63446.0,58.95,59.0428,58.9415,59.0006,63446.0
2018-06-29 13:50:00,69.91,69.97,69.85,69.91,61606.0,59.0006,59.0513,58.95,59.0006,61606.0
2018-06-29 14:00:00,69.91,69.92,69.8,69.85,40764.0,59.0006,59.0091,58.9078,58.95,40764.0
2018-06-29 14:10:00,69.85,69.91,69.77,69.83,38403.0,58.95,59.0006,58.8825,58.9331,38403.0
2018-06-29 14:20:00,69.82,69.89,69.8,69.88,40146.0,58.9247,58.9837,58.9078,58.9753,40146.0
2018-06-29 14:30:00,69.88,69.88,69.68,69.73,44382.0,58.9753,58.9753,58.8065,58.8487,44382.0
2018-06-29 14:40:00,69.73,69.77,69.66,69.72,63572.0,58.8487,58.8825,58.7896,58.8403,63572.0
2018-06-29 14:50:00,69.71,69.9,69.69,69.88,50070.0,58.8318,58.9922,58.8149,58.9753,50070.0
2018-06-29 15:00:00,69.89,69.98,69.85,69.85,59333.0,58.9837,59.0597,58.95,58.95,59333.0
2018-06-29 15:10:00,69.85,69.85,69.53,69.56,66632.0,58.95,58.95,58.6799,58.7052,66632.0
2018-06-29 15:20:00,69.56,69.64,69.53,69.57,89907.0,58.7052,58.7727,58.6799,58.7137,89907.0
2018-06-29 15:30:00,69.57,69.69,69.53,69.59,91663.0,58.7137,58.8149,58.6799,58.7306,91663.0
2018-06-29 15:40:00,69.58,69.59,69.33,69.35,229723.0,58.7221,58.7306,58.5111,58.528,229723.0
2018-06-29 15:50:00,69.34,69.4,69.06,69.14,419641.0,58.5196,58.5702,58.2833,58.3508,419641.0
2018-07-02 09:30:00,68.5,68.86,68.38,68.86,85729.0,57.8106,58.1145,57.7094,58.1145,85729.0
2018-07-02 09:40:00,68.85,68.85,68.41,68.62,47314.0,58.106,58.106,57.7347,57.9119,47314.0
2018-07-02 09:50:00,68.62,68.92,68.45,68.92,41493.0,57.9119,58.1651,57.7684,58.1651,41493.0
2018-07-02 10:00:00,68.91,69.1,68.71,69.02,77839.0,58.1567,58.317,57.9879,58.2495,77839.0
2018-07-02 10:10:00,69.04,69.04,68.76,68.84,76335.0,58.2664,58.2664,58.0301,58.0976,76335.0
2018-07-02 10:20:00,68.87,69.18,68.82,69.11,65063.0,58.1229,58.3845,58.0807,58.3255,65063.0
2018-07-02 10:30:00,69.11,69.35,69.1,69.3,62488.0,58.3255,58.528,58.317,58.4858,62488.0
2018-07-02 10:40:00,69.29,69.41,69.09,69.09,50104.0,58.4774,58.5786,58.3086,58.3086,50104.0
2018-07-02 10:50:00,69.08,69.31,69.03,69.28,51309.0,58.3001,58.4942,58.2579,58.4689,51309.0
2018-07-02 11:00:00,69.28,69.48,69.27,69.29,31265.0,58.4689,58.6377,58.4605,58.4774,31265.0
2018-07-02 11:10:00,69.3,69.3,69.1,69.12,22785.0,58.4858,58.4858,58.317,58.3339,22785.0
2018-07-02 11:20:00,69.1,69.24,69.06,69.21,26440.0,58.317,58.4352,58.2833,58.4098,26440.0
2018-07-02 11:30:00,69.19,69.43,69.13,69.21,89323.0,58.393,58.5955,58.3423,58.4098,89323.0
2018-07-02 11:40:00,69.18,69.29,69.12,69.22,49561.0,58.3845,58.4774,58.3339,58.4183,49561.0
2018-07-02 11:50:00,69.21,69.29,69.19,69.26,30762.0,58.4098,58.4774,58.393,58.452,30762.0
2018-07-02 12:00:00,69.26,69.3,68.97,69.09,46065.0,58.452,58.4858,58.2073,58.3086,46065.0
2018-07-02 12:10:00,69.09,69.14,69.0,69.07,27204.0,58.3086,58.3508,58.2326,58.2917,27204.0
2018-07-02 12:20:00,69.08,69.29,69.08,69.2,119908.0,58.3001,58.4774,58.3001,58.4014,119908.0
2018-07-02 12:30:00,69.18,69.27,69.09,69.23,66559.0,58.3845,58.4605,58.3086,58.4267,66559.0
2018-07-02 12:40:00,69.23,69.31,69.17,69.27,13877.0,58.4267,58.4942,58.3761,58.4605,13877.0
2018-07-02 12:50:00,69.28,69.28,69.11,69.13,16139.0,58.4689,58.4689,58.3255,58.3423,16139.0
2018-07-02 13:00:00,69.12,69.16,69.06,69.12,28578.0,58.3339,58.3677,58.2833,58.3339,28578.0
2018-07-02 13:10:00,69.11,69.13,68.95,69.1,46356.0,58.3255,58.3423,58.1904,58.317,46356.0
2018-07-02 13:20:00,69.1,69.14,69.03,69.04,20286.0,58.317,58.3508,58.2579,58.2664,20286.0
2018-07-02 13:30:00,69.03,69.22,69.01,69.2,35213.0,58.2579,58.4183,58.2411,58.4014,35213.0
2018-07-02 13:40:00,69.2,69.4,69.2,69.38,36753.0,58.4014,58.5702,58.4014,58.5533,36753.0
2018-07-02 13:50:00,69.37,69.57,69.37,69.39,63706.0,58.5449,58.7137,58.5449,58.5618,63706.0
2018-07-02 14:00:00,69.4,69.43,69.32,69.34,23475.0,58.5702,58.5955,58.5027,58.5196,23475.0
2018-07-02 14:10:00,69.34,69.53,69.3,69.51,31224.0,58.5196,58.6799,58.4858,58.663,31224.0
2018-07-02 14:20:00,69.49,69.5,69.4,69.5,21883.0,58.6462,58.6546,58.5702,58.6546,21883.0
2018-07-02 14:30:00,69.51,69.54,69.31,69.32,38959.0,58.663,58.6884,58.4942,58.5027,38959.0
2018-07-02 14:40:00,69.31,69.36,69.26,69.31,27212.0,58.4942,58.5364,58.452,58.4942,27212.0
2018-07-02 14:50:00,69.3,69.36,69.2,69.24,23235.0,58.4858,58.5364,58.4014,58.4352,23235.0
2018-07-02 15:00:00,69.23,69.26,69.13,69.14,37831.0,58.4267,58.452,58.3423,58.3508,37831.0
2018-07-02 15:10:00,69.14,69.26,69.13,69.24,36114.0,58.3508,58.452,58.3423,58.4352,36114.0
2018-07-02 15:20:00,69.24,69.44,69.23,69.42,52410.0,58.4352,58.604,58.4267,58.5871,52410.0
2018-07-02 15:30:00,69.42,69.43,69.23,69.39,62664.0,58.5871,58.5955,58.4267,58.5618,62664.0
2018-07-02 15:40:00,69.4,69.43,69.23,69.31,179228.0,58.5702,58.5955,58.4267,58.4942,179228.0
2018-07-02 15:50:00,69.31,69.51,69.31,69.43,165740.0,58.4942,58.663,58.4942,58.5955,165740.0
2018-07-03 09:30:00,70.14,70.17,69.85,70.12,91610.0,59.1947,59.22,58.95,59.1778,91610.0
2018-07-03 09:40:00,70.09,70.45,70.03,70.39,44089.0,59.1525,59.4563,59.1019,59.4057,44089.0
2018-07-03 09:50:00,70.39,70.39,69.75,69.81,38749.0,59.4057,59.4057,58.8656,58.9162,38749.0
2018-07-03 10:00:00,69.82,69.85,69.4,69.53,53095.0,58.9247,58.95,58.5702,58.6799,53095.0
2018-07-03 10:10:00,69.53,69.6,69.32,69.41,48282.0,58.6799,58.739,58.5027,58.5786,48282.0
2018-07-03 10:20:00,69.42,69.61,69.42,69.59,51760.0,58.5871,58.7474,58.5871,58.7306,51760.0
2018-07-03 10:30:00,69.58,69.61,69.38,69.38,26928.0,58.7221,58.7474,58.5533,58.5533,26928.0
2018-07-03 10:40:00,69.37,69.4,69.24,69.34,122154.0,58.5449,58.5702,58.4352,58.5196,122154.0
2018-07-03 10:50:00,69.32,69.36,69.12,69.17,52967.0,58.5027,58.5364,58.3339,58.3761,52967.0
2018-07-03 11:00:00,69.18,69.26,69.11,69.22,62346.0,58.3845,58.452,58.3255,58.4183,62346.0
2018-07-03 11:10:00,69.22,69.28,69.13,69.25,33793.0,58.4183,58.4689,58.3423,58.4436,33793.0
2018-07-03 11:20:00,69.26,69.28,69.14,69.24,85705.0,58.452,58.4689,58.3508,58.4352,85705.0
2018-07-03 11:30:00,69.26,69.41,69.26,69.36,41115.0,58.452,58.5786,58.452,58.5364,41115.0
2018-07-03 11:40:00,69.38,69.39,69.26,69.32,55263.0,58.5533,58.5618,58.452,58.5027,55263.0
2018-07-03 11:50:00,69.35,69.36,69.16,69.34,57939.0,58.528,58.5364,58.3677,58.5196,57939.0
2018-07-03 12:00:00,69.35,69.4,69.28,69.33,37042.0,58.528,58.5702,58.4689,58.5111,37042.0
2018-07-03 12:10:00,69.33,69.38,69.24,69.35,75441.0,58.5111,58.5533,58.4352,58.528,75441.0
2018-07-03 12:20:00,69.35,69.4,69.28,69.31,58359.0,58.528,58.5702,58.4689,58.4942,58359.0
2018-07-03 12:30:00,69.3,69.33,69.07,69.07,41070.0,58.4858,58.5111,58.2917,58.2917,41070.0
2018-07-03 12:40:00,69.08,69.08,68.78,68.8,122407.0,58.3001,58.3001,58.047,58.0638,122407.0
2018-07-03 12:50:00,68.81,68.83,68.58,68.78,244296.0,58.0723,58.0891,57.8782,58.047,244296.0
2018-07-05 09:30:00,69.25,69.27,68.94,69.0,70975.0,58.4436,58.4605,58.182,58.2326,70975.0
2018-07-05 09:40:00,68.88,68.98,68.65,68.73,20511.0,58.1313,58.2157,57.9372,58.0048,20511.0
2018-07-05 09:50:00,68.73,69.01,68.65,68.85,23740.0,58.0048,58.2411,57.9372,58.106,23740.0
2018-07-05 10:00:00,68.92,69.23,68.92,69.23,27380.0,58.1651,58.4267,58.1651,58.4267,27380.0
2018-07-05 10:10:00,69.22,69.23,69.0,69.1,23358.0,58.4183,58.4267,58.2326,58.317,23358.0
2018-07-05 10:20:00,69.08,69.35,69.05,69.2,97220.0,58.3001,58.528,58.2748,58.4014,97220.0
2018-07-05 10:30:00,69.22,69.22,69.0,69.0,20540.0,58.4183,58.4183,58.2326,58.2326,20540.0
2018-07-05 10:40:00,69.01,69.08,68.95,69.03,23592.0,58.2411,58.3001,58.1904,58.2579,23592.0
2018-07-05 10:50:00,69.02,69.05,68.71,68.78,79732.0,58.2495,58.2748,57.9879,58.047,79732.0
2018-07-05 11:00:00,68.77,68.85,68.67,68.81,61460.0,58.0385,58.106,57.9541,58.0723,61460.0
2018-07-05 11:10:00,68.8,68.81,68.64,68.78,64130.0,58.0638,58.0723,57.9288,58.047,64130.0
2018-07-05 11:20:00,68.82,69.11,68.81,69.02,49014.0,58.0807,58.3255,58.0723,58.2495,49014.0
2018-07-05 11:30:00,68.99,69.18,68.97,69.17,26481.0,58.2242,58.3845,58.2073,58.3761,26481.0
2018-07-05 11:40:00,69.18,69.24,69.09,69.2,21865.0,58.3845,58.4352,58.3086,58.4014,21865.0
2018-07-05 11:50:00,69.17,69.22,69.11,69.11,24991.0,58.3761,58.4183,58.3255,58.3255,24991.0
2018-07-05 12:00:00,69.11,69.22,69.11,69.15,31089.0,58.3255,58.4183,58.3255,58.3592,31089.0
2018-07-05 12:10:00,69.14,69.15,69.02,69.09,31318.0,58.3508,58.3592,58.2495,58.3086,31318.0
2018-07-05 12:20:00,69.1,69.17,69.07,69.16,40582.0,58.317,58.3761,58.2917,58.3677,40582.0
2018-07-05 12:30:00,69.16,69.16,69.04,69.06,17568.0,58.3677,58.3677,58.2664,58.2833,17568.0
2018-07-05 12:40:00,69.08,69.14,69.07,69.09,10463.0,58.3001,58.3508,58.2917,58.3086,10463.0
2018-07-05 12:50:00,69.08,69.18,69.06,69.16,13828.0,58.3001,58.3845,58.2833,58.3677,13828.0
2018-07-05 13:00:00,69.18,69.29,69.18,69.24,10126.0,58.3845,58.4774,58.3845,58.4352,10126.0
2018-07-05 13:10:00,69.25,69.28,69.2,69.23,10949.0,58.4436,58.4689,58.4014,58.4267,10949.0
2018-07-05 13:20:00,69.24,69.25,69.19,69.21,11844.0,58.4352,58.4436,58.393,58.4098,11844.0
2018-07-05 13:30:00,69.22,69.24,69.11,69.16,15210.0,58.4183,58.4352,58.3255,58.3677,15210.0
2018-07-05 13:40:00,69.17,69.19,69.12,69.16,15921.0,58.3761,58.393,58.3339,58.3677,15921.0
2018-07-05 13:50:00,69.16,69.16,69.09,69.14,16150.0,58.3677,58.3677,58.3086,58.3508,16150.0
2018-07-05 14:00:00,69.15,69.26,68.89,68.93,68488.0,58.3592,58.452,58.1398,58.1735,68488.0
2018-07-05 14:10:00,68.91,68.99,68.8,68.94,18517.0,58.1567,58.2242,58.0638,58.182,18517.0
2018-07-05 14:20:00,68.98,69.1,68.93,69.07,14036.0,58.2157,58.317,58.1735,58.2917,14036.0
2018-07-05 14:30:00,69.06,69.11,69.02,69.04,20921.0,58.2833,58.3255,58.2495,58.2664,20921.0
2018-07-05 14:40:00,69.05,69.15,69.01,69.08,23351.0,58.2748,58.3592,58.2411,58.3001,23351.0
2018-07-05 14:50:00,69.08,69.13,69.04,69.11,28296.0,58.3001,58.3423,58.2664,58.3255,28296.0
2018-07-05 15:00:00,69.1,69.22,69.08,69.15,41455.0,58.317,58.4183,58.3001,58.3592,41455.0
2018-07-05 15:10:00,69.14,69.23,69.1,69.23,46198.0,58.3508,58.4267,58.317,58.4267,46198.0
2018-07-05 15:20:00,69.22,69.24,69.14,69.14,141583.0,58.4183,58.4352,58.3508,58.3508,141583.0
2018-07-05 15:30:00,69.13,69.17,69.1,69.13,130028.0,58.3423,58.3761,58.317,58.3423,130028.0
2018-07-05 15:40:00,69.13,69.17,69.07,69.15,182009.0,58.3423,58.3761,58.2917,58.3592,182009.0
2018-07-05 15:50:00,69.14,69.24,69.12,69.19,403374.0,58.3508,58.4352,58.3339,58.393,403374.0
2018-07-06 09:30:00,69.22,69.22,68.8,68.91,69781.0,58.4183,58.4183,58.0638,58.1567,69781.0
2018-07-06 09:40:00,68.91,68.91,68.65,68.69,45459.0,58.1567,58.1567,57.9372,57.971,45459.0
2018-07-06 09:50:00,68.71,68.8,68.62,68.76,55001.0,57.9879,58.0638,57.9119,58.0301,55001.0
2018-07-06 10:00:00,68.75,68.88,68.67,68.8,63277.0,58.0216,58.1313,57.9541,58.0638,63277.0
2018-07-06 10:10:00,68.81,68.82,68.64,68.79,34496.0,58.0723,58.0807,57.9288,58.0554,34496.0
2018-07-06 10:20:00,68.8,68.81,68.66,68.73,40800.0,58.0638,58.0723,57.9457,58.0048,40800.0
2018-07-06 10:30:00,68.74,68.8,68.65,68.69,55884.0,58.0132,58.0638,57.9372,57.971,55884.0
2018-07-06 10:40:00,68.72,68.85,68.68,68.77,188710.0,57.9963,58.106,57.9626,58.0385,188710.0
2018-07-06 10:50:00,68.77,69.04,68.66,68.9,171547.0,58.0385,58.2664,57.9457,58.1482,171547.0
2018-07-06 11:00:00,68.91,69.21,68.8,69.16,163906.0,58.1567,58.4098,58.0638,58.3677,163906.0
2018-07-06 11:10:00,69.15,69.27,69.12,69.26,31370.0,58.3592,58.4605,58.3339,58.452,31370.0
2018-07-06 11:20:00,69.26,69.3,69.19,69.25,25341.0,58.452,58.4858,58.393,58.4436,25341.0
2018-07-06 11:30:00,69.24,69.41,69.18,69.4,40717.0,58.4352,58.5786,58.3845,58.5702,40717.0
2018-07-06 11:40:00,69.4,69.46,69.33,69.41,21541.0,58.5702,58.6208,58.5111,58.5786,21541.0
2018-07-06 11:50:00,69.4,69.4,69.31,69.36,15650.0,58.5702,58.5702,58.4942,58.5364,15650.0
2018-07-06 12:00:00,69.37,69.54,69.37,69.52,23859.0,58.5449,58.6884,58.5449,58.6715,23859.0
2018-07-06 12:10:00,69.53,69.55,69.43,69.5,18663.0,58.6799,58.6968,58.5955,58.6546,18663.0
2018-07-06 12:20:00,69.5,69.56,69.47,69.54,22500.0,58.6546,58.7052,58.6293,58.6884,22500.0
2018-07-06 12:30:00,69.53,69.53,69.42,69.49,19972.0,58.6799,58.6799,58.5871,58.6462,19972.0
2018-07-06 12:40:00,69.5,69.5,69.39,69.4,11891.0,58.6546,58.6546,58.5618,58.5702,11891.0
2018-07-06 12:50:00,69.41,69.43,69.33,69.34,13160.0,58.5786,58.5955,58.5111,58.5196,13160.0
2018-07-06 13:00:00,69.35,69.48,69.34,69.45,22819.0,58.528,58.6377,58.5196,58.6124,22819.0
2018-07-06 13:10:00,69.45,69.47,69.39,69.42,15599.0,58.6124,58.6293,58.5618,58.5871,15599.0
2018-07-06 13:20:00,69.42,69.43,69.34,69.37,12812.0,58.5871,58.5955,58.5196,58.5449,12812.0
2018-07-06 13:30:00,69.37,69.42,69.37,69.39,12270.0,58.5449,58.5871,58.5449,58.5618,12270.0
2018-07-06 13:40:00,69.41,69.42,69.33,69.36,14766.0,58.5786,58.5871,58.5111,58.5364,14766.0
2018-07-06 13:50:00,69.36,69.42,69.35,69.4,10883.0,58.5364,58.5871,58.528,58.5702,10883.0
2018-07-06 14:00:00,69.39,69.4,69.24,69.24,22056.0,58.5618,58.5702,58.4352,58.4352,22056.0
2018-07-06 14:10:00,69.24,69.29,69.23,69.25,29263.0,58.4352,58.4774,58.4267,58.4436,29263.0
2018-07-06 14:20:00,69.26,69.32,69.25,69.32,15471.0,58.452,58.5027,58.4436,58.5027,15471.0
2018-07-06 14:30:00,69.32,69.34,69.22,69.24,26536.0,58.5027,58.5196,58.4183,58.4352,26536.0
2018-07-06 14:40:00,69.24,69.3,69.23,69.27,33985.0,58.4352,58.4858,58.4267,58.4605,33985.0
2018-07-06 14:50:00,69.27,69.37,69.24,69.35,29339.0,58.4605,58.5449,58.4352,58.528,29339.0
2018-07-06 15:00:00,69.34,69.4,69.32,69.37,43191.0,58.5196,58.5702,58.5027,58.5449,43191.0
2018-07-06 15:10:00,69.37,69.39,69.32,69.36,24059.0,58.5449,58.5618,58.5027,58.5364,24059.0
2018-07-06 15:20:00,69.35,69.43,69.34,69.41,35313.0,58.528,58.5955,58.5196,58.5786,35313.0
2018-07-06 15:30:00,69.41,69.42,69.27,69.33,47961.0,58.5786,58.5871,58.4605,58.5111,47961.0
2018-07-06 15:40:00,69.33,69.33,69.16,69.19,79395.0,58.5111,58.5111,58.3677,58.393,79395.0
2018-07-06 15:50:00,69.19,69.33,69.17,69.27,164278.0,58.393,58.5111,58.3761,58.4605,164278.0
2018-07-09 09:30:00,69.57,70.15,69.46,70.07,185631.0,58.7137,59.2032,58.6208,59.1356,185631.0
2018-07-09 09:40:00,70.14,70.3,70.09,70.27,21958.0,59.1947,59.3298,59.1525,59.3044,21958.0
2018-07-09 09:50:00,70.28,70.43,70.19,70.35,21181.0,59.3129,59.4395,59.2369,59.372,21181.0
2018-07-09 10:00:00,70.35,70.37,69.96,70.03,23646.0,59.372,59.3888,59.0428,59.1019,23646.0
2018-07-09 10:10:00,70.03,70.19,69.99,70.11,40937.0,59.1019,59.2369,59.0681,59.1694,40937.0
2018-07-09 10:20:00,70.1,70.29,70.05,70.24,57148.0,59.161,59.3213,59.1188,59.2791,57148.0
2018-07-09 10:30:00,70.23,70.54,70.23,70.47,56779.0,59.2707,59.5323,59.2707,59.4732,56779.0
2018-07-09 10:40:00,70.47,70.52,70.42,70.48,31832.0,59.4732,59.5154,59.431,59.4817,31832.0
2018-07-09 10:50:00,70.49,70.62,70.42,70.56,37805.0,59.4901,59.5998,59.431,59.5492,37805.0
2018-07-09 11:00:00,70.56,70.64,70.49,70.57,22355.0,59.5492,59.6167,59.4901,59.5576,22355.0
2018-07-09 11:10:00,70.6,70.66,70.53,70.54,23740.0,59.5829,59.6336,59.5239,59.5323,23740.0
2018-07-09 11:20:00,70.54,70.6,70.45,70.48,37985.0,59.5323,59.5829,59.4563,59.4817,37985.0
2018-07-09 11:30:00,70.49,70.51,70.39,70.5,16194.0,59.4901,59.507,59.4057,59.4985,16194.0
2018-07-09 11:40:00,70.51,70.55,70.41,70.53,23231.0,59.507,59.5407,59.4226,59.5239,23231.0
2018-07-09 11:50:00,70.53,70.68,70.5,70.66,38848.0,59.5239,59.6505,59.4985,59.6336,38848.0
2018-07-09 12:00:00,70.64,70.73,70.6,70.72,28803.0,59.6167,59.6927,59.5829,59.6842,28803.0
2018-07-09 12:10:00,70.7,70.73,70.67,70.7,13986.0,59.6673,59.6927,59.642,59.6673,13986.0
2018-07-09 12:20:00,70.72,70.75,70.64,70.66,47536.0,59.6842,59.7095,59.6167,59.6336,47536.0
2018-07-09 12:30:00,70.65,70.7,70.61,70.69,25135.0,59.6251,59.6673,59.5914,59.6589,25135.0
2018-07-09 12:40:00,70.7,70.73,70.67,70.71,16759.0,59.6673,59.6927,59.642,59.6758,16759.0
2018-07-09 12:50:00,70.69,70.73,70.67,70.68,12374.0,59.6589,59.6927,59.642,59.6505,12374.0
2018-07-09 13:00:00,70.69,70.76,70.65,70.68,22012.0,59.6589,59.718,59.6251,59.6505,22012.0
2018-07-09 13:10:00,70.68,70.71,70.65,70.7,21610.0,59.6505,59.6758,59.6251,59.6673,21610.0
2018-07-09 13:20:00,70.7,70.77,70.68,70.73,24128.0,59.6673,59.7264,59.6505,59.6927,24128.0
2018-07-09 13:30:00,70.73,70.79,70.7,70.7,24572.0,59.6927,59.7433,59.6673,59.6673,24572.0
2018-07-09 13:40:00,70.7,70.81,70.69,70.8,40675.0,59.6673,59.7602,59.6589,59.7517,40675.0
2018-07-09 13:50:00,70.82,70.87,70.82,70.87,27596.0,59.7686,59.8108,59.7686,59.8108,27596.0
2018-07-09 14:00:00,70.86,70.92,70.81,70.81,29195.0,59.8024,59.853,59.7602,59.7602,29195.0
2018-07-09 14:10:00,70.8,70.89,70.79,70.89,28463.0,59.7517,59.8277,59.7433,59.8277,28463.0
2018-07-09 14:20:00,70.9,70.92,70.85,70.89,26837.0,59.8361,59.853,59.7939,59.8277,26837.0
2018-07-09 14:30:00,70.89,70.91,70.86,70.89,21066.0,59.8277,59.8446,59.8024,59.8277,21066.0
2018-07-09 14:40:00,70.89,70.99,70.88,70.99,54748.0,59.8277,59.9121,59.8192,59.9121,54748.0
2018-07-09 14:50:00,70.99,71.0,70.94,70.99,42821.0,59.9121,59.9205,59.8699,59.9121,42821.0
2018-07-09 15:00:00,70.99,71.01,70.93,70.96,45656.0,59.9121,59.929,59.8614,59.8868,45656.0
2018-07-09 15:10:00,70.95,70.99,70.78,70.83,34515.0,59.8783,59.9121,59.7349,59.7771,34515.0
2018-07-09 15:20:00,70.83,70.83,70.78,70.81,23107.0,59.7771,59.7771,59.7349,59.7602,23107.0
2018-07-09 15:30:00,70.81,70.91,70.8,70.9,50792.0,59.7602,59.8446,59.7517,59.8361,50792.0
2018-07-09 15:40:00,70.89,70.97,70.82,70.83,106502.0,59.8277,59.8952,59.7686,59.7771,106502.0
2018-07-09 15:50:00,70.82,70.86,70.78,70.85,162872.0,59.7686,59.8024,59.7349,59.7939,162872.0
2018-07-10 09:30:00,70.84,71.29,70.8,71.13,72400.0,59.7855,60.1653,59.7517,60.0302,72400.0
2018-07-10 09:40:00,71.14,71.14,70.74,70.8,100416.0,60.0387,60.0387,59.7011,59.7517,100416.0
2018-07-10 09:50:00,70.81,70.96,70.59,70.78,137186.0,59.7602,59.8868,59.5745,59.7349,137186.0
2018-07-10 10:00:00,70.78,70.9,70.57,70.74,61431.0,59.7349,59.8361,59.5576,59.7011,61431.0
2018-07-10 10:10:00,70.73,70.85,70.68,70.85,50549.0,59.6927,59.7939,59.6505,59.7939,50549.0
2018-07-10 10:20:00,70.86,70.88,70.63,70.65,42123.0,59.8024,59.8192,59.6083,59.6251,42123.0
2018-07-10 10:30:00,70.65,70.91,70.63,70.91,50253.0,59.6251,59.8446,59.6083,59.8446,50253.0
2018-07-10 10:40:00,70.9,71.12,70.81,71.09,84447.0,59.8361,60.0218,59.7602,59.9965,84447.0
2018-07-10 10:50:00,71.1,71.1,70.91,70.96,34158.0,60.0049,60.0049,59.8446,59.8868,34158.0
2018-07-10 11:00:00,70.97,70.99,70.79,70.89,47466.0,59.8952,59.9121,59.7433,59.8277,47466.0
2018-07-10 11:10:00,70.9,70.95,70.76,70.78,194332.0,59.8361,59.8783,59.718,59.7349,194332.0
2018-07-10 11:20:00,70.78,70.78,70.54,70.61,35422.0,59.7349,59.7349,59.5323,59.5914,35422.0
2018-07-10 11:30:00,70.58,70.77,70.55,70.74,22886.0,59.5661,59.7264,59.5407,59.7011,22886.0
2018-07-10 11:40:00,70.75,70.92,70.75,70.86,46099.0,59.7095,59.853,59.7095,59.8024,46099.0
2018-07-10 11:50:00,70.87,70.91,70.81,70.88,14448.0,59.8108,59.8446,59.7602,59.8192,14448.0
2018-07-10 12:00:00,70.9,70.9,70.82,70.86,16560.0,59.8361,59.8361,59.7686,59.8024,16560.0
2018-07-10 12:10:00,70.87,70.9,70.85,70.89,13979.0,59.8108,59.8361,59.7939,59.8277,13979.0
2018-07-10 12:20:00,70.88,70.97,70.86,70.95,17439.0,59.8192,59.8952,59.8024,59.8783,17439.0
2018-07-10 12:30:00,70.95,71.09,70.94,71.09,26452.0,59.8783,59.9965,59.8699,59.9965,26452.0
2018-07-10 12:40:00,71.09,71.1,71.0,71.0,33025.0,59.9965,60.0049,59.9205,59.9205,33025.0
2018-07-10 12:50:00,71.0,71.07,70.98,71.05,26509.0,59.9205,59.9796,59.9036,59.9627,26509.0
2018-07-10 13:00:00,71.06,71.12,70.96,70.96,28879.0,59.9712,60.0218,59.8868,59.8868,28879.0
2018-07-10 13:10:00,70.97,70.98,70.89,70.92,20284.0,59.8952,59.9036,59.8277,59.853,20284.0
2018-07-10 13:20:00,70.92,70.93,70.88,70.89,9044.0,59.853,59.8614,59.8192,59.8277,9044.0
2018-07-10 13:30:00,70.88,70.88,70.7,70.7,65400.0,59.8192,59.8192,59.6673,59.6673,65400.0
2018-07-10 13:40:00,70.7,70.74,70.66,70.67,120107.0,59.6673,59.7011,59.6336,59.642,120107.0
2018-07-10 13:50:00,70.67,70.86,70.6,70.81,182463.0,59.642,59.8024,59.5829,59.7602,182463.0
2018-07-10 14:00:00,70.81,70.91,70.79,70.89,35243.0,59.7602,59.8446,59.7433,59.8277,35243.0
2018-07-10 14:10:00,70.88,70.97,70.87,70.95,34331.0,59.8192,59.8952,59.8108,59.8783,34331.0
2018-07-10 14:20:00,70.95,70.97,70.86,70.9,15109.0,59.8783,59.8952,59.8024,59.8361,15109.0
2018-07-10 14:30:00,70.9,70.94,70.89,70.93,19689.0,59.8361,59.8699,59.8277,59.8614,19689.0
2018-07-10 14:40:00,70.92,70.93,70.82,70.83,29651.0,59.853,59.8614,59.7686,59.7771,29651.0
2018-07-10 14:50:00,70.83,70.87,70.75,70.86,32722.0,59.7771,59.8108,59.7095,59.8024,32722.0
2018-07-10 15:00:00,70.87,70.87,70.82,70.86,23355.0,59.8108,59.8108,59.7686,59.8024,23355.0
2018-07-10 15:10:00,70.86,70.92,70.85,70.89,56441.0,59.8024,59.853,59.7939,59.8277,56441.0
2018-07-10 15:20:00,70.9,70.91,70.81,70.84,52613.0,59.8361,59.8446,59.7602,59.7855,52613.0
2018-07-10 15:30:00,70.85,71.02,70.85,71.01,36574.0,59.7939,59.9374,59.7939,59.929,36574.0
2018-07-10 15:40:00,71.01,71.03,70.9,70.93,65981.0,59.929,59.9458,59.8361,59.8614,65981.0
2018-07-10 15:50:00,70.93,71.03,70.93,70.98,128578.0,59.8614,59.9458,59.8614,59.9036,128578.0
2018-07-11 09:30:00,70.3,70.35,69.84,70.11,62650.0,59.3298,59.372,58.9415,59.1694,62650.0
2018-07-11 09:40:00,70.12,70.12,69.64,69.69,75595.0,59.1778,59.1778,58.7727,58.8149,75595.0
2018-07-11 09:50:00,69.69,69.91,69.64,69.84,83814.0,58.8149,59.0006,58.7727,58.9415,83814.0
2018-07-11 10:00:00,69.87,70.14,69.82,69.94,39157.0,58.9669,59.1947,58.9247,59.0259,39157.0
2018-07-11 10:10:00,69.92,69.93,69.62,69.65,100459.0,59.0091,59.0175,58.7559,58.7812,100459.0
2018-07-11 10:20:00,69.66,69.94,69.64,69.94,107188.0,58.7896,59.0259,58.7727,59.0259,107188.0
2018-07-11 10:30:00,69.96,70.07,69.93,70.0,132168.0,59.0428,59.1356,59.0175,59.0766,132168.0
2018-07-11 10:40:00,70.01,70.01,69.7,69.72,37316.0,59.085,59.085,58.8234,58.8403,37316.0
2018-07-11 10:50:00,69.72,69.93,69.7,69.92,56679.0,58.8403,59.0175,58.8234,59.0091,56679.0
2018-07-11 11:00:00,69.93,70.19,69.92,70.19,37827.0,59.0175,59.2369,59.0091,59.2369,37827.0
2018-07-11 11:10:00,70.16,70.19,69.93,69.95,49342.0,59.2116,59.2369,59.0175,59.0344,49342.0
2018-07-11 11:20:00,69.93,69.93,69.52,69.54,41825.0,59.0175,59.0175,58.6715,58.6884,41825.0
2018-07-11 11:30:00,69.54,69.62,69.44,69.55,59319.0,58.6884,58.7559,58.604,58.6968,59319.0
2018-07-11 11:40:00,69.55,69.58,69.35,69.5,46363.0,58.6968,58.7221,58.528,58.6546,46363.0
2018-07-11 11:50:00,69.5,69.52,69.32,69.34,37616.0,58.6546,58.6715,58.5027,58.5196,37616.0
2018-07-11 12:00:00,69.34,69.51,69.26,69.36,41310.0,58.5196,58.663,58.452,58.5364,41310.0
2018-07-11 12:10:00,69.37,69.55,69.36,69.48,47316.0,58.5449,58.6968,58.5364,58.6377,47316.0
2018-07-11 12:20:00,69.47,69.48,69.33,69.36,23693.0,58.6293,58.6377,58.5111,58.5364,23693.0
2018-07-11 12:30:00,69.36,69.51,69.35,69.49,43461.0,58.5364,58.663,58.528,58.6462,43461.0
2018-07-11 12:40:00,69.48,69.57,69.4,69.48,33901.0,58.6377,58.7137,58.5702,58.6377,33901.0
2018-07-11 12:50:00,69.48,69.51,69.28,69.3,23429.0,58.6377,58.663,58.4689,58.4858,23429.0
2018-07-11 13:00:00,69.32,69.36,69.24,69.3,45521.0,58.5027,58.5364,58.4352,58.4858,45521.0
2018-07-11 13:10:00,69.3,69.33,69.22,69.33,19682.0,58.4858,58.5111,58.4183,58.5111,19682.0
2018-07-11 13:20:00,69.33,69.44,69.3,69.33,65312.0,58.5111,58.604,58.4858,58.5111,65312.0
2018-07-11 13:30:00,69.33,69.42,69.27,69.28,111639.0,58.5111,58.5871,58.4605,58.4689,111639.0
2018-07-11 13:40:00,69.27,69.28,69.16,69.19,25118.0,58.4605,58.4689,58.3677,58.393,25118.0
2018-07-11 13:50:00,69.18,69.18,69.07,69.08,21830.0,58.3845,58.3845,58.2917,58.3001,21830.0
2018-07-11 14:00:00,69.08,69.13,68.94,68.94,31395.0,58.3001,58.3423,58.182,58.182,31395.0
2018-07-11 14:10:00,68.93,68.95,68.81,68.95,44482.0,58.1735,58.1904,58.0723,58.1904,44482.0
2018-07-11 14:20:00,68.94,69.2,68.92,69.19,27220.0,58.182,58.4014,58.1651,58.393,27220.0
2018-07-11 14:30:00,69.19,69.31,69.17,69.28,31111.0,58.393,58.4942,58.3761,58.4689,31111.0
2018-07-11 14:40:00,69.27,69.27,69.18,69.22,24490.0,58.4605,58.4605,58.3845,58.4183,24490.0
2018-07-11 14:50:00,69.23,69.27,69.15,69.18,38211.0,58.4267,58.4605,58.3592,58.3845,38211.0
2018-07-11 15:00:00,69.17,69.2,69.13,69.19,102020.0,58.3761,58.4014,58.3423,58.393,102020.0
2018-07-11 15:10:00,69.19,69.24,69.05,69.05,61564.0,58.393,58.4352,58.2748,58.2748,61564.0
2018-07-11 15:20:00,69.06,69.1,69.01,69.08,77132.0,58.2833,58.317,58.2411,58.3001,77132.0
2018-07-11 15:30:00,69.08,69.19,69.08,69.15,88296.0,58.3001,58.393,58.3001,58.3592,88296.0
2018-07-11 15:40:00,69.14,69.21,69.06,69.15,163753.0,58.3508,58.4098,58.2833,58.3592,163753.0
2018-07-11 15:50:00,69.14,69.14,69.03,69.07,366071.0,58.3508,58.3508,58.2579,58.2917,366071.0
2018-07-12 09:30:00,70.33,70.35,69.83,69.87,116307.0,59.3551,59.372,58.9331,58.9669,116307.0
2018-07-12 09:40:00,69.85,69.87,69.44,69.55,54298.0,58.95,58.9669,58.604,58.6968,54298.0
2018-07-12 09:50:00,69.56,70.04,69.54,70.0,63528.0,58.7052,59.1103,58.6884,59.0766,63528.0
2018-07-12 10:00:00,70.0,70.07,69.9,69.93,31044.0,59.0766,59.1356,58.9922,59.0175,31044.0
2018-07-12 10:10:00,69.95,69.97,69.67,69.73,28984.0,59.0344,59.0513,58.7981,58.8487,28984.0
2018-07-12 10:20:00,69.73,70.1,69.73,70.05,39848.0,58.8487,59.161,58.8487,59.1188,39848.0
2018-07-12 10:30:00,70.06,70.12,69.99,70.04,22038.0,59.1272,59.1778,59.0681,59.1103,22038.0
2018-07-12 10:40:00,70.05,70.05,69.82,69.89,17601.0,59.1188,59.1188,58.9247,58.9837,17601.0
2018-07-12 10:50:00,69.93,70.02,69.91,70.02,11723.0,59.0175,59.0934,59.0006,59.0934,11723.0
2018-07-12 11:00:00,70.03,70.2,70.03,70.18,18258.0,59.1019,59.2454,59.1019,59.2285,18258.0
2018-07-12 11:10:00,70.2,70.2,70.05,70.07,23769.0,59.2454,59.2454,59.1188,59.1356,23769.0
2018-07-12 11:20:00,70.07,70.18,69.98,70.16,14942.0,59.1356,59.2285,59.0597,59.2116,14942.0
2018-07-12 11:30:00,70.16,70.2,70.05,70.15,21663.0,59.2116,59.2454,59.1188,59.2032,21663.0
2018-07-12 11:40:00,70.16,70.25,70.09,70.25,43435.0,59.2116,59.2876,59.1525,59.2876,43435.0
2018-07-12 11:50:00,70.24,70.24,70.08,70.17,35828.0,59.2791,59.2791,59.1441,59.22,35828.0
2018-07-12 12:00:00,70.19,70.26,70.17,70.17,19086.0,59.2369,59.296,59.22,59.22,19086.0
2018-07-12 12:10:00,70.16,70.2,70.08,70.19,19877.0,59.2116,59.2454,59.1441,59.2369,19877.0
2018-07-12 12:20:00,70.19,70.2,70.12,70.16,23884.0,59.2369,59.2454,59.1778,59.2116,23884.0
2018-07-12 12:30:00,70.17,70.18,70.11,70.14,27201.0,59.22,59.2285,59.1694,59.1947,27201.0
2018-07-12 12:40:00,70.13,70.13,69.95,70.07,33995.0,59.1863,59.1863,59.0344,59.1356,33995.0
2018-07-12 12:50:00,70.06,70.19,70.03,70.18,25328.0,59.1272,59.2369,59.1019,59.2285,25328.0
2018-07-12 13:00:00,70.18,70.27,70.16,70.21,17960.0,59.2285,59.3044,59.2116,59.2538,17960.0
2018-07-12 13:10:00,70.19,70.29,70.18,70.27,35351.0,59.2369,59.3213,59.2285,59.3044,35351.0
2018-07-12 13:20:00,70.26,70.27,70.16,70.25,20347.0,59.296,59.3044,59.2116,59.2876,20347.0
2018-07-12 13:30:00,70.26,70.27,70.16,70.23,24934.0,59.296,59.3044,59.2116,59.2707,24934.0
2018-07-12 13:40:00,70.25,70.3,70.2,70.22,27600.0,59.2876,59.3298,59.2454,59.2622,27600.0
2018-07-12 13:50:00,70.22,70.22,70.14,70.17,19529.0,59.2622,59.2622,59.1947,59.22,19529.0
2018-07-12 14:00:00,70.19,70.26,70.14,70.15,24560.0,59.2369,59.296,59.1947,59.2032,24560.0
2018-07-12 14:10:00,70.15,70.23,70.13,70.21,33624.0,59.2032,59.2707,59.1863,59.2538,33624.0
2018-07-12 14:20:00,70.22,70.28,70.21,70.25,25388.0,59.2622,59.3129,59.2538,59.2876,25388.0
2018-07-12 14:30:00,70.25,70.27,70.18,70.24,33941.0,59.2876,59.3044,59.2285,59.2791,33941.0
2018-07-12 14:40:00,70.25,70.25,70.15,70.17,31408.0,59.2876,59.2876,59.2032,59.22,31408.0
2018-07-12 14:50:00,70.18,70.25,70.18,70.23,34109.0,59.2285,59.2876,59.2285,59.2707,34109.0
2018-07-12 15:00:00,70.22,70.31,70.2,70.2,35047.0,59.2622,59.3382,59.2454,59.2454,35047.0
2018-07-12 15:10:00,70.22,70.33,70.14,70.28,33657.0,59.2622,59.3551,59.1947,59.3129,33657.0
2018-07-12 15:20:00,70.29,70.34,70.2,70.32,34898.0,59.3213,59.3635,59.2454,59.3466,34898.0
2018-07-12 15:30:00,70.32,70.34,70.24,70.25,55016.0,59.3466,59.3635,59.2791,59.2876,55016.0
2018-07-12 15:40:00,70.25,70.29,70.18,70.29,82689.0,59.2876,59.3213,59.2285,59.3213,82689.0
2018-07-12 15:50:00,70.28,70.28,70.18,70.23,218574.0,59.3129,59.3129,59.2285,59.2707,218574.0
2018-07-13 09:30:00,70.21,70.58,70.04,70.4,39714.0,59.2538,59.5661,59.1103,59.4142,39714.0
2018-07-13 09:40:00,70.46,70.8,70.43,70.61,17077.0,59.4648,59.7517,59.4395,59.5914,17077.0
2018-07-13 09:50:00,70.63,70.79,70.48,70.78,18558.0,59.6083,59.7433,59.4817,59.7349,18558.0
2018-07-13 10:00:00,70.77,70.77,70.57,70.65,14770.0,59.7264,59.7264,59.5576,59.6251,14770.0
2018-07-13 10:10:00,70.67,70.79,70.66,70.74,13742.0,59.642,59.7433,59.6336,59.7011,13742.0
2018-07-13 10:20:00,70.77,70.78,70.52,70.54,17613.0,59.7264,59.7349,59.5154,59.5323,17613.0
2018-07-13 10:30:00,70.56,70.7,70.55,70.69,10579.0,59.5492,59.6673,59.5407,59.6589,10579.0
2018-07-13 10:40:00,70.69,70.78,70.66,70.75,18241.0,59.6589,59.7349,59.6336,59.7095,18241.0
2018-07-13 10:50:00,70.74,70.85,70.68,70.68,23251.0,59.7011,59.7939,59.6505,59.6505,23251.0
2018-07-13 11:00:00,70.69,70.73,70.57,70.68,42991.0,59.6589,59.6927,59.5576,59.6505,42991.0
2018-07-13 11:10:00,70.67,70.72,70.61,70.62,21011.0,59.642,59.6842,59.5914,59.5998,21011.0
2018-07-13 11:20:00,70.64,70.77,70.64,70.73,22965.0,59.6167,59.7264,59.6167,59.6927,22965.0
2018-07-13 11:30:00,70.72,70.78,70.63,70.66,15007.0,59.6842,59.7349,59.6083,59.6336,15007.0
2018-07-13 11:40:00,70.68,70.77,70.51,70.65,62329.0,59.6505,59.7264,59.507,59.6251,62329.0
2018-07-13 11:50:00,70.68,70.74,70.6,70.66,20166.0,59.6505,59.7011,59.5829,59.6336,20166.0
2018-07-13 12:00:00,70.67,70.71,70.61,70.68,21332.0,59.642,59.6758,59.5914,59.6505,21332.0
2018-07-13 12:10:00,70.68,70.73,70.67,70.71,23232.0,59.6505,59.6927,59.642,59.6758,23232.0
2018-07-13 12:20:00,70.7,70.71,70.6,70.67,14824.0,59.6673,59.6758,59.5829,59.642,14824.0
2018-07-13 12:30:00,70.69,70.71,70.66,70.69,12541.0,59.6589,59.6758,59.6336,59.6589,12541.0
2018-07-13 12:40:00,70.67,70.71,70.63,70.65,15795.0,59.642,59.6758,59.6083,59.6251,15795.0
2018-07-13 12:50:00,70.66,70.7,70.64,70.65,32250.0,59.6336,59.6673,59.6167,59.6251,32250.0
2018-07-13 13:00:00,70.66,70.7,70.63,70.66,26949.0,59.6336,59.6673,59.6083,59.6336,26949.0
2018-07-13 13:10:00,70.66,70.68,70.63,70.64,24852.0,59.6336,59.6505,59.6083,59.6167,24852.0
2018-07-13 13:20:00,70.64,70.69,70.63,70.67,28548.0,59.6167,59.6589,59.6083,59.642,28548.0
2018-07-13 13:30:00,70.67,70.68,70.55,70.58,17395.0,59.642,59.6505,59.5407,59.5661,17395.0
2018-07-13 13:40:00,70.58,70.61,70.56,70.57,19921.0,59.5661,59.5914,59.5492,59.5576,19921.0
2018-07-13 13:50:00,70.59,70.62,70.57,70.6,32706.0,59.5745,59.5998,59.5576,59.5829,32706.0
2018-07-13 14:00:00,70.6,70.62,70.58,70.61,21921.0,59.5829,59.5998,59.5661,59.5914,21921.0
2018-07-13 14:10:00,70.61,70.69,70.61,70.63,22394.0,59.5914,59.6589,59.5914,59.6083,22394.0
2018-07-13 14:20:00,70.63,70.63,70.56,70.61,24925.0,59.6083,59.6083,59.5492,59.5914,24925.0
2018-07-13 14:30:00,70.6,70.62,70.54,70.58,17410.0,59.5829,59.5998,59.5323,59.5661,17410.0
2018-07-13 14:40:00,70.59,70.63,70.55,70.62,29480.0,59.5745,59.6083,59.5407,59.5998,29480.0
2018-07-13 14:50:00,70.64,70.66,70.62,70.64,27424.0,59.6167,59.6336,59.5998,59.6167,27424.0
2018-07-13 15:00:00,70.63,70.66,70.61,70.63,19549.0,59.6083,59.6336,59.5914,59.6083,19549.0
2018-07-13 15:10:00,70.63,70.65,70.6,70.6,29430.0,59.6083,59.6251,59.5829,59.5829,29430.0
2018-07-13 15:20:00,70.61,70.62,70.51,70.55,29850.0,59.5914,59.5998,59.507,59.5407,29850.0
2018-07-13 15:30:00,70.54,70.63,70.53,70.6,33147.0,59.5323,59.6083,59.5239,59.5829,33147.0
2018-07-13 15:40:00,70.61,70.65,70.58,70.64,50590.0,59.5914,59.6251,59.5661,59.6167,50590.0
2018-07-13 15:50:00,70.64,70.65,70.54,70.58,163554.0,59.6167,59.6251,59.5323,59.5661,163554.0
2018-07-16 09:30:00,70.65,70.82,70.32,70.44,65156.0,59.6251,59.7686,59.3466,59.4479,65156.0
2018-07-16 09:40:00,70.47,70.56,70.22,70.39,21831.0,59.4732,59.5492,59.2622,59.4057,21831.0
2018-07-16 09:50:00,70.38,70.46,70.17,70.2,85429.0,59.3973,59.4648,59.22,59.2454,85429.0
2018-07-16 10:00:00,70.18,70.24,70.06,70.19,18709.0,59.2285,59.2791,59.1272,59.2369,18709.0
2018-07-16 10:10:00,70.2,70.29,70.15,70.22,30351.0,59.2454,59.3213,59.2032,59.2622,30351.0
2018-07-16 10:20:00,70.22,70.22,70.1,70.21,17461.0,59.2622,59.2622,59.161,59.2538,17461.0
2018-07-16 10:30:00,70.21,70.22,69.85,69.88,95036.0,59.2538,59.2622,58.95,58.9753,95036.0
2018-07-16 10:40:00,69.88,69.89,69.65,69.66,77446.0,58.9753,58.9837,58.7812,58.7896,77446.0
2018-07-16 10:50:00,69.66,69.72,69.61,69.65,31994.0,58.7896,58.8403,58.7474,58.7812,31994.0
2018-07-16 11:00:00,69.64,69.74,69.61,69.71,49079.0,58.7727,58.8571,58.7474,58.8318,49079.0
2018-07-16 11:10:00,69.73,69.82,69.7,69.81,50282.0,58.8487,58.9247,58.8234,58.9162,50282.0
2018-07-16 11:20:00,69.8,69.88,69.79,69.85,41600.0,58.9078,58.9753,58.8993,58.95,41600.0
2018-07-16 11:30:00,69.86,69.89,69.72,69.72,128550.0,58.9584,58.9837,58.8403,58.8403,128550.0
2018-07-16 11:40:00,69.73,69.78,69.71,69.78,28924.0,58.8487,58.8909,58.8318,58.8909,28924.0
2018-07-16 11:50:00,69.78,69.81,69.76,69.77,23406.0,58.8909,58.9162,58.874,58.8825,23406.0
2018-07-16 12:00:00,69.77,69.8,69.74,69.77,16009.0,58.8825,58.9078,58.8571,58.8825,16009.0
2018-07-16 12:10:00,69.77,69.81,69.74,69.79,17953.0,58.8825,58.9162,58.8571,58.8993,17953.0
2018-07-16 12:20:00,69.8,69.81,69.74,69.75,32180.0,58.9078,58.9162,58.8571,58.8656,32180.0
2018-07-16 12:30:00,69.76,69.79,69.71,69.72,12645.0,58.874,58.8993,58.8318,58.8403,12645.0
2018-07-16 12:40:00,69.71,69.73,69.67,69.7,28070.0,58.8318,58.8487,58.7981,58.8234,28070.0
2018-07-16 12:50:00,69.7,69.74,69.67,69.7,27592.0,58.8234,58.8571,58.7981,58.8234,27592.0
2018-07-16 13:00:00,69.71,69.72,69.67,69.7,47277.0,58.8318,58.8403,58.7981,58.8234,47277.0
2018-07-16 13:10:00,69.69,69.73,69.66,69.72,15739.0,58.8149,58.8487,58.7896,58.8403,15739.0
2018-07-16 13:20:00,69.74,69.75,69.63,69.64,20777.0,58.8571,58.8656,58.7643,58.7727,20777.0
2018-07-16 13:30:00,69.65,69.7,69.61,69.69,19819.0,58.7812,58.8234,58.7474,58.8149,19819.0
2018-07-16 13:40:00,69.68,69.69,69.65,69.67,26016.0,58.8065,58.8149,58.7812,58.7981,26016.0
2018-07-16 13:50:00,69.67,69.71,69.65,69.67,20164.0,58.7981,58.8318,58.7812,58.7981,20164.0
2018-07-16 14:00:00,69.69,69.7,69.63,69.69,34955.0,58.8149,58.8234,58.7643,58.8149,34955.0
2018-07-16 14:10:00,69.68,69.68,69.6,69.63,20508.0,58.8065,58.8065,58.739,58.7643,20508.0
2018-07-16 14:20:00,69.62,69.63,69.53,69.54,25356.0,58.7559,58.7643,58.6799,58.6884,25356.0
2018-07-16 14:30:00,69.53,69.54,69.45,69.47,43028.0,58.6799,58.6884,58.6124,58.6293,43028.0
2018-07-16 14:40:00,69.45,69.51,69.37,69.5,55790.0,58.6124,58.663,58.5449,58.6546,55790.0
2018-07-16 14:50:00,69.51,69.52,69.38,69.4,53135.0,58.663,58.6715,58.5533,58.5702,53135.0
2018-07-16 15:00:00,69.4,69.41,69.19,69.19,87944.0,58.5702,58.5786,58.393,58.393,87944.0
2018-07-16 15:10:00,69.2,69.32,69.18,69.3,84471.0,58.4014,58.5027,58.3845,58.4858,84471.0
2018-07-16 15:20:00,69.3,69.33,69.27,69.28,66420.0,58.4858,58.5111,58.4605,58.4689,66420.0
2018-07-16 15:30:00,69.27,69.36,69.27,69.36,77645.0,58.4605,58.5364,58.4605,58.5364,77645.0
2018-07-16 15:40:00,69.36,69.37,69.25,69.26,98194.0,58.5364,58.5449,58.4436,58.452,98194.0
2018-07-16 15:50:00,69.25,69.34,69.25,69.3,195153.0,58.4436,58.5196,58.4436,58.4858,195153.0
2018-07-17 09:30:00,69.17,69.37,68.85,68.85,76641.0,58.3761,58.5449,58.106,58.106,76641.0
2018-07-17 09:40:00,68.85,69.06,68.8,68.86,58954.0,58.106,58.2833,58.0638,58.1145,58954.0
2018-07-17 09:50:00,68.86,68.91,68.62,68.68,57430.0,58.1145,58.1567,57.9119,57.9626,57430.0
2018-07-17 10:00:00,68.69,69.02,68.69,68.9,51476.0,57.971,58.2495,57.971,58.1482,51476.0
2018-07-17 10:10:00,68.9,68.9,68.8,68.81,120275.0,58.1482,58.1482,58.0638,58.0723,120275.0
2018-07-17 10:20:00,68.81,68.86,68.7,68.8,41940.0,58.0723,58.1145,57.9794,58.0638,41940.0
2018-07-17 10:30:00,68.79,69.11,68.78,69.01,61037.0,58.0554,58.3255,58.047,58.2411,61037.0
2018-07-17 10:40:00,69.01,69.09,68.95,68.95,60890.0,58.2411,58.3086,58.1904,58.1904,60890.0
2018-07-17 10:50:00,68.94,69.16,68.92,69.1,87515.0,58.182,58.3677,58.1651,58.317,87515.0
2018-07-17 11:00:00,69.11,69.22,69.07,69.09,45440.0,58.3255,58.4183,58.2917,58.3086,45440.0
2018-07-17 11:10:00,69.11,69.37,69.09,69.26,31795.0,58.3255,58.5449,58.3086,58.452,31795.0
2018-07-17 11:20:00,69.25,69.25,69.19,69.23,28525.0,58.4436,58.4436,58.393,58.4267,28525.0
2018-07-17 11:30:00,69.25,69.3,69.16,69.22,31222.0,58.4436,58.4858,58.3677,58.4183,31222.0
2018-07-17 11:40:00,69.23,69.34,69.2,69.3,24623.0,58.4267,58.5196,58.4014,58.4858,24623.0
2018-07-17 11:50:00,69.31,69.35,69.26,69.29,22960.0,58.4942,58.528,58.452,58.4774,22960.0
2018-07-17 12:00:00,69.28,69.35,69.26,69.32,48800.0,58.4689,58.528,58.452,58.5027,48800.0
2018-07-17 12:10:00,69.32,69.47,69.29,69.44,28554.0,58.5027,58.6293,58.4774,58.604,28554.0
2018-07-17 12:20:00,69.44,69.5,69.44,69.48,28145.0,58.604,58.6546,58.604,58.6377,28145.0
2018-07-17 12:30:00,69.47,69.48,69.35,69.45,23464.0,58.6293,58.6377,58.528,58.6124,23464.0
2018-07-17 12:40:00,69.45,69.59,69.45,69.53,27000.0,58.6124,58.7306,58.6124,58.6799,27000.0
2018-07-17 12:50:00,69.54,69.57,69.44,69.47,20269.0,58.6884,58.7137,58.604,58.6293,20269.0
2018-07-17 13:00:00,69.47,69.55,69.45,69.46,20581.0,58.6293,58.6968,58.6124,58.6208,20581.0
2018-07-17 13:10:00,69.47,69.51,69.41,69.43,24295.0,58.6293,58.663,58.5786,58.5955,24295.0
2018-07-17 13:20:00,69.43,69.43,69.34,69.36,20565.0,58.5955,58.5955,58.5196,58.5364,20565.0
2018-07-17 13:30:00,69.36,69.41,69.34,69.35,69600.0,58.5364,58.5786,58.5196,58.528,69600.0
2018-07-17 13:40:00,69.34,69.37,69.3,69.34,23363.0,58.5196,58.5449,58.4858,58.5196,23363.0
2018-07-17 13:50:00,69.35,69.35,69.3,69.31,17779.0,58.528,58.528,58.4858,58.4942,17779.0
2018-07-17 14:00:00,69.31,69.31,69.24,69.25,26055.0,58.4942,58.4942,58.4352,58.4436,26055.0
2018-07-17 14:10:00,69.25,69.26,69.18,69.26,31679.0,58.4436,58.452,58.3845,58.452,31679.0
2018-07-17 14:20:00,69.26,69.38,69.25,69.37,37784.0,58.452,58.5533,58.4436,58.5449,37784.0
2018-07-17 14:30:00,69.37,69.39,69.32,69.33,35142.0,58.5449,58.5618,58.5027,58.5111,35142.0
2018-07-17 14:40:00,69.34,69.49,69.33,69.47,46006.0,58.5196,58.6462,58.5111,58.6293,46006.0
2018-07-17 14:50:00,69.47,69.47,69.38,69.42,40666.0,58.6293,58.6293,58.5533,58.5871,40666.0
2018-07-17 15:00:00,69.41,69.58,69.4,69.57,38845.0,58.5786,58.7221,58.5702,58.7137,38845.0
2018-07-17 15:10:00,69.57,69.64,69.56,69.61,47014.0,58.7137,58.7727,58.7052,58.7474,47014.0
2018-07-17 15:20:00,69.61,69.64,69.57,69.58,47563.0,58.7474,58.7727,58.7137,58.7221,47563.0
2018-07-17 15:30:00,69.57,69.62,69.53,69.53,58482.0,58.7137,58.7559,58.6799,58.6799,58482.0
2018-07-17 15:40:00,69.53,69.61,69.5,69.56,90864.0,58.6799,58.7474,58.6546,58.7052,90864.0
2018-07-17 15:50:00,69.55,69.58,69.47,69.48,222970.0,58.6968,58.7221,58.6293,58.6377,222970.0
2018-07-18 09:30:00,69.54,69.63,68.94,69.28,97195.0,58.6884,58.7643,58.182,58.4689,97195.0
2018-07-18 09:40:00,69.29,69.64,69.21,69.47,111846.0,58.4774,58.7727,58.4098,58.6293,111846.0
2018-07-18 09:50:00,69.48,69.55,69.25,69.38,51440.0,58.6377,58.6968,58.4436,58.5533,51440.0
2018-07-18 10:00:00,69.37,69.53,69.33,69.34,40456.0,58.5449,58.6799,58.5111,58.5196,40456.0
2018-07-18 10:10:00,69.35,69.41,69.28,69.33,73782.0,58.528,58.5786,58.4689,58.5111,73782.0
2018-07-18 10:20:00,69.34,69.41,69.2,69.36,81313.0,58.5196,58.5786,58.4014,58.5364,81313.0
2018-07-18 10:30:00,69.33,69.4,69.27,69.4,38912.0,58.5111,58.5702,58.4605,58.5702,38912.0
2018-07-18 10:40:00,69.39,69.65,69.37,69.55,33412.0,58.5618,58.7812,58.5449,58.6968,33412.0
2018-07-18 10:50:00,69.54,69.64,69.54,69.58,37324.0,58.6884,58.7727,58.6884,58.7221,37324.0
2018-07-18 11:00:00,69.59,69.74,69.59,69.74,25450.0,58.7306,58.8571,58.7306,58.8571,25450.0
2018-07-18 11:10:00,69.75,69.81,69.71,69.76,89224.0,58.8656,58.9162,58.8318,58.874,89224.0
2018-07-18 11:20:00,69.77,69.89,69.75,69.89,95205.0,58.8825,58.9837,58.8656,58.9837,95205.0
2018-07-18 11:30:00,69.89,70.01,69.88,69.93,50105.0,58.9837,59.085,58.9753,59.0175,50105.0
2018-07-18 11:40:00,69.94,69.94,69.8,69.86,30493.0,59.0259,59.0259,58.9078,58.9584,30493.0
2018-07-18 11:50:00,69.84,69.97,69.83,69.92,23065.0,58.9415,59.0513,58.9331,59.0091,23065.0
2018-07-18 12:00:00,69.93,69.99,69.82,69.99,25763.0,59.0175,59.0681,58.9247,59.0681,25763.0
2018-07-18 12:10:00,69.98,70.04,69.96,69.98,27092.0,59.0597,59.1103,59.0428,59.0597,27092.0
2018-07-18 12:20:00,69.99,70.05,69.97,69.98,41510.0,59.0681,59.1188,59.0513,59.0597,41510.0
2018-07-18 12:30:00,69.98,70.01,69.52,69.86,117877.0,59.0597,59.085,58.6715,58.9584,117877.0
2018-07-18 12:40:00,69.87,69.92,69.83,69.9,34834.0,58.9669,59.0091,58.9331,58.9922,34834.0
2018-07-18 12:50:00,69.9,69.91,69.81,69.83,15565.0,58.9922,59.0006,58.9162,58.9331,15565.0
2018-07-18 13:00:00,69.83,69.84,69.7,69.72,17643.0,58.9331,58.9415,58.8234,58.8403,17643.0
2018-07-18 13:10:00,69.73,69.75,69.7,69.71,11035.0,58.8487,58.8656,58.8234,58.8318,11035.0
2018-07-18 13:20:00,69.72,69.76,69.72,69.76,12842.0,58.8403,58.874,58.8403,58.874,12842.0
2018-07-18 13:30:00,69.77,69.78,69.68,69.68,18533.0,58.8825,58.8909,58.8065,58.8065,18533.0
2018-07-18 13:40:00,69.69,69.72,69.67,69.69,12037.0,58.8149,58.8403,58.7981,58.8149,12037.0
2018-07-18 13:50:00,69.69,69.72,69.66,69.68,27324.0,58.8149,58.8403,58.7896,58.8065,27324.0
2018-07-18 14:00:00,69.68,69.68,69.56,69.61,22850.0,58.8065,58.8065,58.7052,58.7474,22850.0
2018-07-18 14:10:00,69.61,69.63,69.58,69.63,30109.0,58.7474,58.7643,58.7221,58.7643,30109.0
2018-07-18 14:20:00,69.62,69.7,69.61,69.68,28561.0,58.7559,58.8234,58.7474,58.8065,28561.0
2018-07-18 14:30:00,69.68,69.72,69.65,69.7,46410.0,58.8065,58.8403,58.7812,58.8234,46410.0
2018-07-18 14:40:00,69.7,69.77,69.64,69.7,42721.0,58.8234,58.8825,58.7727,58.8234,42721.0
2018-07-18 14:50:00,69.71,69.78,69.71,69.78,37135.0,58.8318,58.8909,58.8318,58.8909,37135.0
2018-07-18 15:00:00,69.78,69.79,69.72,69.77,33627.0,58.8909,58.8993,58.8403,58.8825,33627.0
2018-07-18 15:10:00,69.77,69.79,69.74,69.77,37711.0,58.8825,58.8993,58.8571,58.8825,37711.0
2018-07-18 15:20:00,69.76,69.81,69.71,69.75,40885.0,58.874,58.9162,58.8318,58.8656,40885.0
2018-07-18 15:30:00,69.75,69.76,69.71,69.73,65247.0,58.8656,58.874,58.8318,58.8487,65247.0
2018-07-18 15:40:00,69.72,69.77,69.7,69.75,97129.0,58.8403,58.8825,58.8234,58.8656,97129.0
2018-07-18 15:50:00,69.74,69.77,69.66,69.7,299305.0,58.8571,58.8825,58.7896,58.8234,299305.0
2018-07-19 09:30:00,69.35,69.79,69.23,69.49,62487.0,58.528,58.8993,58.4267,58.6462,62487.0
2018-07-19 09:40:00,69.52,69.94,69.49,69.78,56861.0,58.6715,59.0259,58.6462,58.8909,56861.0
2018-07-19 09:50:00,69.75,69.88,69.66,69.78,41773.0,58.8656,58.9753,58.7896,58.8909,41773.0
2018-07-19 10:00:00,69.86,69.96,69.72,69.8,32711.0,58.9584,59.0428,58.8403,58.9078,32711.0
2018-07-19 10:10:00,69.8,70.18,69.8,70.15,47567.0,58.9078,59.2285,58.9078,59.2032,47567.0
2018-07-19 10:20:00,70.15,70.22,70.04,70.07,46556.0,59.2032,59.2622,59.1103,59.1356,46556.0
2018-07-19 10:30:00,70.07,70.32,70.03,70.22,48341.0,59.1356,59.3466,59.1019,59.2622,48341.0
2018-07-19 10:40:00,70.23,70.29,70.05,70.08,45322.0,59.2707,59.3213,59.1188,59.1441,45322.0
2018-07-19 10:50:00,70.09,70.15,70.02,70.02,39301.0,59.1525,59.2032,59.0934,59.0934,39301.0
2018-07-19 11:00:00,70.03,70.1,69.97,70.03,35914.0,59.1019,59.161,59.0513,59.1019,35914.0
2018-07-19 11:10:00,70.02,70.11,69.96,69.96,21158.0,59.0934,59.1694,59.0428,59.0428,21158.0
2018-07-19 11:20:00,69.96,69.96,69.8,69.8,28490.0,59.0428,59.0428,58.9078,58.9078,28490.0
2018-07-19 11:30:00,69.83,69.91,69.76,69.91,24285.0,58.9331,59.0006,58.874,59.0006,24285.0
2018-07-19 11:40:00,69.92,70.0,69.9,69.95,17545.0,59.0091,59.0766,58.9922,59.0344,17545.0
2018-07-19 11:50:00,69.95,69.95,69.87,69.89,28445.0,59.0344,59.0344,58.9669,58.9837,28445.0
2018-07-19 12:00:00,69.9,69.92,69.81,69.83,29782.0,58.9922,59.0091,58.9162,58.9331,29782.0
2018-07-19 12:10:00,69.83,69.83,69.72,69.73,33668.0,58.9331,58.9331,58.8403,58.8487,33668.0
2018-07-19 12:20:00,69.74,69.78,69.72,69.78,15951.0,58.8571,58.8909,58.8403,58.8909,15951.0
2018-07-19 12:30:00,69.8,69.81,69.76,69.8,11330.0,58.9078,58.9162,58.874,58.9078,11330.0
2018-07-19 12:40:00,69.8,69.87,69.79,69.84,12770.0,58.9078,58.9669,58.8993,58.9415,12770.0
2018-07-19 12:50:00,69.84,69.84,69.78,69.79,10871.0,58.9415,58.9415,58.8909,58.8993,10871.0
2018-07-19 13:00:00,69.78,69.88,69.68,69.81,36565.0,58.8909,58.9753,58.8065,58.9162,36565.0
2018-07-19 13:10:00,69.8,69.89,69.77,69.89,16126.0,58.9078,58.9837,58.8825,58.9837,16126.0
2018-07-19 13:20:00,69.88,69.99,69.88,69.97,11471.0,58.9753,59.0681,58.9753,59.0513,11471.0
2018-07-19 13:30:00,69.97,70.05,69.92,70.02,21801.0,59.0513,59.1188,59.0091,59.0934,21801.0
2018-07-19 13:40:00,70.02,70.07,70.01,70.03,13236.0,59.0934,59.1356,59.085,59.1019,13236.0
2018-07-19 13:50:00,70.02,70.04,69.96,70.03,17069.0,59.0934,59.1103,59.0428,59.1019,17069.0
2018-07-19 14:00:00,70.04,70.14,70.04,70.14,19841.0,59.1103,59.1947,59.1103,59.1947,19841.0
2018-07-19 14:10:00,70.14,70.15,70.01,70.06,20550.0,59.1947,59.2032,59.085,59.1272,20550.0
2018-07-19 14:20:00,70.05,70.11,70.03,70.11,16593.0,59.1188,59.1694,59.1019,59.1694,16593.0
2018-07-19 14:30:00,70.11,70.11,70.01,70.03,19740.0,59.1694,59.1694,59.085,59.1019,19740.0
2018-07-19 14:40:00,70.03,70.04,69.92,69.92,38016.0,59.1019,59.1103,59.0091,59.0091,38016.0
2018-07-19 14:50:00,69.92,69.92,69.83,69.88,35910.0,59.0091,59.0091,58.9331,58.9753,35910.0
2018-07-19 15:00:00,69.88,69.93,69.87,69.87,21962.0,58.9753,59.0175,58.9669,58.9669,21962.0
2018-07-19 15:10:00,69.86,69.87,69.76,69.77,37233.0,58.9584,58.9669,58.874,58.8825,37233.0
2018-07-19 15:20:00,69.77,69.82,69.75,69.78,41342.0,58.8825,58.9247,58.8656,58.8909,41342.0
2018-07-19 15:30:00,69.78,69.88,69.78,69.83,53461.0,58.8909,58.9753,58.8909,58.9331,53461.0
2018-07-19 15:40:00,69.83,69.85,69.79,69.83,80540.0,58.9331,58.95,58.8993,58.9331,80540.0
2018-07-19 15:50:00,69.83,69.84,69.71,69.8,226976.0,58.9331,58.9415,58.8318,58.9078,226976.0
2018-07-20 09:30:00,69.27,69.58,69.18,69.41,171275.0,58.4605,58.7221,58.3845,58.5786,171275.0
2018-07-20 09:40:00,69.48,69.56,69.29,69.29,36266.0,58.6377,58.7052,58.4774,58.4774,36266.0
2018-07-20 09:50:00,69.27,69.32,69.2,69.28,26189.0,58.4605,58.5027,58.4014,58.4689,26189.0
2018-07-20 10:00:00,69.29,69.41,69.23,69.39,70301.0,58.4774,58.5786,58.4267,58.5618,70301.0
2018-07-20 10:10:00,69.39,69.41,69.2,69.23,59642.0,58.5618,58.5786,58.4014,58.4267,59642.0
2018-07-20 10:20:00,69.21,69.37,69.21,69.36,24223.0,58.4098,58.5449,58.4098,58.5364,24223.0
2018-07-20 10:30:00,69.35,69.45,69.34,69.42,25734.0,58.528,58.6124,58.5196,58.5871,25734.0
2018-07-20 10:40:00,69.43,69.48,69.35,69.45,93182.0,58.5955,58.6377,58.528,58.6124,93182.0
2018-07-20 10:50:00,69.44,69.44,69.37,69.44,24610.0,58.604,58.604,58.5449,58.604,24610.0
2018-07-20 11:00:00,69.45,69.51,69.36,69.38,20956.0,58.6124,58.663,58.5364,58.5533,20956.0
2018-07-20 11:10:00,69.41,69.69,69.38,69.68,106421.0,58.5786,58.8149,58.5533,58.8065,106421.0
2018-07-20 11:20:00,69.68,69.73,69.6,69.72,46961.0,58.8065,58.8487,58.739,58.8403,46961.0
2018-07-20 11:30:00,69.73,69.84,69.72,69.8,17583.0,58.8487,58.9415,58.8403,58.9078,17583.0
2018-07-20 11:40:00,69.81,69.88,69.7,69.78,14058.0,58.9162,58.9753,58.8234,58.8909,14058.0
2018-07-20 11:50:00,69.78,69.8,69.68,69.69,12416.0,58.8909,58.9078,58.8065,58.8149,12416.0
2018-07-20 12:00:00,69.68,69.75,69.66,69.72,18330.0,58.8065,58.8656,58.7896,58.8403,18330.0
2018-07-20 12:10:00,69.71,69.76,69.67,69.76,12187.0,58.8318,58.874,58.7981,58.874,12187.0
2018-07-20 12:20:00,69.77,69.88,69.76,69.85,14141.0,58.8825,58.9753,58.874,58.95,14141.0
2018-07-20 12:30:00,69.84,69.84,69.73,69.77,10132.0,58.9415,58.9415,58.8487,58.8825,10132.0
2018-07-20 12:40:00,69.78,69.8,69.75,69.78,12097.0,58.8909,58.9078,58.8656,58.8909,12097.0
2018-07-20 12:50:00,69.79,69.8,69.67,69.71,32193.0,58.8993,58.9078,58.7981,58.8318,32193.0
2018-07-20 13:00:00,69.7,69.71,69.65,69.67,9806.0,58.8234,58.8318,58.7812,58.7981,9806.0
2018-07-20 13:10:00,69.66,69.73,69.66,69.71,8026.0,58.7896,58.8487,58.7896,58.8318,8026.0
2018-07-20 13:20:00,69.73,69.73,69.64,69.66,13854.0,58.8487,58.8487,58.7727,58.7896,13854.0
2018-07-20 13:30:00,69.66,69.69,69.64,69.69,20761.0,58.7896,58.8149,58.7727,58.8149,20761.0
2018-07-20 13:40:00,69.69,69.74,69.68,69.72,16313.0,58.8149,58.8571,58.8065,58.8403,16313.0
2018-07-20 13:50:00,69.72,69.75,69.71,69.74,13375.0,58.8403,58.8656,58.8318,58.8571,13375.0
2018-07-20 14:00:00,69.72,69.77,69.71,69.72,10071.0,58.8403,58.8825,58.8318,58.8403,10071.0
2018-07-20 14:10:00,69.72,69.72,69.67,69.68,13313.0,58.8403,58.8403,58.7981,58.8065,13313.0
2018-07-20 14:20:00,69.67,69.68,69.59,69.63,21621.0,58.7981,58.8065,58.7306,58.7643,21621.0
2018-07-20 14:30:00,69.62,69.63,69.47,69.49,26310.0,58.7559,58.7643,58.6293,58.6462,26310.0
2018-07-20 14:40:00,69.5,69.6,69.49,69.57,19539.0,58.6546,58.739,58.6462,58.7137,19539.0
2018-07-20 14:50:00,69.56,69.57,69.48,69.48,28036.0,58.7052,58.7137,58.6377,58.6377,28036.0
2018-07-20 15:00:00,69.48,69.51,69.44,69.48,38133.0,58.6377,58.663,58.604,58.6377,38133.0
2018-07-20 15:10:00,69.48,69.48,69.37,69.4,31054.0,58.6377,58.6377,58.5449,58.5702,31054.0
2018-07-20 15:20:00,69.41,69.46,69.38,69.44,34638.0,58.5786,58.6208,58.5533,58.604,34638.0
2018-07-20 15:30:00,69.44,69.45,69.34,69.35,49572.0,58.604,58.6124,58.5196,58.528,49572.0
2018-07-20 15:40:00,69.36,69.4,69.31,69.31,64225.0,58.5364,58.5702,58.4942,58.4942,64225.0
2018-07-20 15:50:00,69.31,69.33,69.25,69.28,218393.0,58.4942,58.5111,58.4436,58.4689,218393.0
2018-07-23 09:30:00,69.2,69.24,68.78,68.94,79966.0,58.4014,58.4352,58.047,58.182,79966.0
2018-07-23 09:40:00,68.94,68.94,68.61,68.63,60799.0,58.182,58.182,57.9035,57.9204,60799.0
2018-07-23 09:50:00,68.62,68.79,68.46,68.72,86666.0,57.9119,58.0554,57.7769,57.9963,86666.0
2018-07-23 10:00:00,68.75,68.86,68.68,68.73,25355.0,58.0216,58.1145,57.9626,58.0048,25355.0
2018-07-23 10:10:00,68.72,68.72,68.42,68.42,46076.0,57.9963,57.9963,57.7431,57.7431,46076.0
2018-07-23 10:20:00,68.41,68.46,68.31,68.36,66845.0,57.7347,57.7769,57.6503,57.6925,66845.0
2018-07-23 10:30:00,68.36,68.48,68.22,68.47,71506.0,57.6925,57.7938,57.5743,57.7853,71506.0
2018-07-23 10:40:00,68.47,68.54,68.44,68.5,35835.0,57.7853,57.8444,57.76,57.8106,35835.0
2018-07-23 10:50:00,68.48,68.49,68.28,68.28,49506.0,57.7938,57.8022,57.625,57.625,49506.0
2018-07-23 11:00:00,68.28,68.29,68.14,68.24,66590.0,57.625,57.6334,57.5068,57.5912,66590.0
2018-07-23 11:10:00,68.23,68.28,68.17,68.17,44338.0,57.5828,57.625,57.5321,57.5321,44338.0
2018-07-23 11:20:00,68.17,68.34,68.17,68.27,45123.0,57.5321,57.6756,57.5321,57.6165,45123.0
2018-07-23 11:30:00,68.28,68.33,68.2,68.21,60071.0,57.625,57.6672,57.5575,57.5659,60071.0
2018-07-23 11:40:00,68.21,68.26,68.17,68.21,29436.0,57.5659,57.6081,57.5321,57.5659,29436.0
2018-07-23 11:50:00,68.21,68.33,68.2,68.33,28554.0,57.5659,57.6672,57.5575,57.6672,28554.0
2018-07-23 12:00:00,68.33,68.4,68.31,68.32,28959.0,57.6672,57.7262,57.6503,57.6587,28959.0
2018-07-23 12:10:00,68.33,68.4,68.15,68.17,67383.0,57.6672,57.7262,57.5153,57.5321,67383.0
2018-07-23 12:20:00,68.17,68.21,68.14,68.19,80162.0,57.5321,57.5659,57.5068,57.549,80162.0
2018-07-23 12:30:00,68.19,68.24,68.16,68.23,40079.0,57.549,57.5912,57.5237,57.5828,40079.0
2018-07-23 12:40:00,68.25,68.4,68.22,68.39,34631.0,57.5997,57.7262,57.5743,57.7178,34631.0
2018-07-23 12:50:00,68.4,68.41,68.21,68.22,39017.0,57.7262,57.7347,57.5659,57.5743,39017.0
2018-07-23 13:00:00,68.22,68.25,68.18,68.24,41808.0,57.5743,57.5997,57.5406,57.5912,41808.0
2018-07-23 13:10:00,68.23,68.29,68.21,68.21,36553.0,57.5828,57.6334,57.5659,57.5659,36553.0
2018-07-23 13:20:00,68.21,68.21,68.11,68.17,28215.0,57.5659,57.5659,57.4815,57.5321,28215.0
2018-07-23 13:30:00,68.16,68.23,68.11,68.21,25987.0,57.5237,57.5828,57.4815,57.5659,25987.0
2018-07-23 13:40:00,68.21,68.22,68.17,68.18,31737.0,57.5659,57.5743,57.5321,57.5406,31737.0
2018-07-23 13:50:00,68.18,68.21,68.09,68.09,38421.0,57.5406,57.5659,57.4646,57.4646,38421.0
2018-07-23 14:00:00,68.1,68.22,68.08,68.14,41883.0,57.4731,57.5743,57.4562,57.5068,41883.0
2018-07-23 14:10:00,68.14,68.19,68.13,68.15,37687.0,57.5068,57.549,57.4984,57.5153,37687.0
2018-07-23 14:20:00,68.16,68.16,68.12,68.16,31077.0,57.5237,57.5237,57.4899,57.5237,31077.0
2018-07-23 14:30:00,68.15,68.15,68.08,68.09,38567.0,57.5153,57.5153,57.4562,57.4646,38567.0
2018-07-23 14:40:00,68.09,68.1,68.03,68.07,52490.0,57.4646,57.4731,57.414,57.4477,52490.0
2018-07-23 14:50:00,68.08,68.08,67.99,68.0,42540.0,57.4562,57.4562,57.3802,57.3887,42540.0
2018-07-23 15:00:00,68.0,68.05,67.95,68.05,44285.0,57.3887,57.4309,57.3465,57.4309,44285.0
2018-07-23 15:10:00,68.04,68.05,67.95,67.95,62278.0,57.4224,57.4309,57.3465,57.3465,62278.0
2018-07-23 15:20:00,67.96,67.98,67.83,67.86,96851.0,57.3549,57.3718,57.2452,57.2705,96851.0
2018-07-23 15:30:00,67.86,67.89,67.81,67.87,113323.0,57.2705,57.2958,57.2283,57.279,113323.0
2018-07-23 15:40:00,67.87,67.94,67.85,67.92,109627.0,57.279,57.338,57.2621,57.3212,109627.0
2018-07-23 15:50:00,67.93,67.94,67.86,67.89,240012.0,57.3296,57.338,57.2705,57.2958,240012.0
2018-07-24 09:30:00,68.42,69.15,68.35,69.12,80738.0,57.7431,58.3592,57.6841,58.3339,80738.0
2018-07-24 09:40:00,69.1,69.1,68.9,68.92,24860.0,58.317,58.317,58.1482,58.1651,24860.0
2018-07-24 09:50:00,68.91,68.97,68.67,68.8,29795.0,58.1567,58.2073,57.9541,58.0638,29795.0
2018-07-24 10:00:00,68.81,68.84,68.58,68.6,40654.0,58.0723,58.0976,57.8782,57.895,40654.0
2018-07-24 10:10:00,68.61,68.82,68.56,68.82,40894.0,57.9035,58.0807,57.8613,58.0807,40894.0
2018-07-24 10:20:00,68.82,68.99,68.76,68.95,49560.0,58.0807,58.2242,58.0301,58.1904,49560.0
2018-07-24 10:30:00,68.97,69.2,68.94,69.18,56289.0,58.2073,58.4014,58.182,58.3845,56289.0
2018-07-24 10:40:00,69.16,69.26,69.07,69.09,49121.0,58.3677,58.452,58.2917,58.3086,49121.0
2018-07-24 10:50:00,69.07,69.1,69.01,69.07,33865.0,58.2917,58.317,58.2411,58.2917,33865.0
2018-07-24 11:00:00,69.06,69.08,68.81,68.92,69068.0,58.2833,58.3001,58.0723,58.1651,69068.0
2018-07-24 11:10:00,68.93,69.0,68.89,68.93,35534.0,58.1735,58.2326,58.1398,58.1735,35534.0
2018-07-24 11:20:00,68.92,69.04,68.85,69.04,35650.0,58.1651,58.2664,58.106,58.2664,35650.0
2018-07-24 11:30:00,69.05,69.07,68.9,69.0,23729.0,58.2748,58.2917,58.1482,58.2326,23729.0
2018-07-24 11:40:00,68.99,69.01,68.92,68.97,27613.0,58.2242,58.2411,58.1651,58.2073,27613.0
2018-07-24 11:50:00,68.97,69.01,68.89,68.98,33101.0,58.2073,58.2411,58.1398,58.2157,33101.0
2018-07-24 12:00:00,69.0,69.12,68.96,69.11,38836.0,58.2326,58.3339,58.1989,58.3255,38836.0
2018-07-24 12:10:00,69.11,69.15,69.1,69.13,23443.0,58.3255,58.3592,58.317,58.3423,23443.0
2018-07-24 12:20:00,69.12,69.14,69.06,69.06,22787.0,58.3339,58.3508,58.2833,58.2833,22787.0
2018-07-24 12:30:00,69.05,69.11,69.04,69.04,21632.0,58.2748,58.3255,58.2664,58.2664,21632.0
2018-07-24 12:40:00,69.04,69.05,68.88,68.88,28498.0,58.2664,58.2748,58.1313,58.1313,28498.0
2018-07-24 12:50:00,68.86,68.91,68.81,68.86,30792.0,58.1145,58.1567,58.0723,58.1145,30792.0
2018-07-24 13:00:00,68.85,68.99,68.81,68.94,86796.0,58.106,58.2242,58.0723,58.182,86796.0
2018-07-24 13:10:00,68.95,69.0,68.86,68.88,19426.0,58.1904,58.2326,58.1145,58.1313,19426.0
2018-07-24 13:20:00,68.88,68.91,68.8,68.81,23192.0,58.1313,58.1567,58.0638,58.0723,23192.0
2018-07-24 13:30:00,68.8,68.83,68.7,68.7,36324.0,58.0638,58.0891,57.9794,57.9794,36324.0
2018-07-24 13:40:00,68.7,68.78,68.63,68.75,49804.0,57.9794,58.047,57.9204,58.0216,49804.0
2018-07-24 13:50:00,68.75,68.75,68.64,68.66,29900.0,58.0216,58.0216,57.9288,57.9457,29900.0
2018-07-24 14:00:00,68.65,68.67,68.54,68.58,24045.0,57.9372,57.9541,57.8444,57.8782,24045.0
2018-07-24 14:10:00,68.6,68.63,68.54,68.61,28902.0,57.895,57.9204,57.8444,57.9035,28902.0
2018-07-24 14:20:00,68.61,68.65,68.5,68.56,40740.0,57.9035,57.9372,57.8106,57.8613,40740.0
2018-07-24 14:30:00,68.56,68.56,68.46,68.48,59295.0,57.8613,57.8613,57.7769,57.7938,59295.0
2018-07-24 14:40:00,68.48,68.63,68.48,68.56,33958.0,57.7938,57.9204,57.7938,57.8613,33958.0
2018-07-24 14:50:00,68.55,68.58,68.46,68.56,23950.0,57.8528,57.8782,57.7769,57.8613,23950.0
2018-07-24 15:00:00,68.56,68.64,68.54,68.62,23352.0,57.8613,57.9288,57.8444,57.9119,23352.0
2018-07-24 15:10:00,68.61,68.75,68.6,68.75,25735.0,57.9035,58.0216,57.895,58.0216,25735.0
2018-07-24 15:20:00,68.74,68.75,68.66,68.72,43357.0,58.0132,58.0216,57.9457,57.9963,43357.0
2018-07-24 15:30:00,68.73,68.76,68.69,68.76,72935.0,58.0048,58.0301,57.971,58.0301,72935.0
2018-07-24 15:40:00,68.76,68.78,68.66,68.77,120289.0,58.0301,58.047,57.9457,58.0385,120289.0
2018-07-24 15:50:00,68.77,68.93,68.77,68.86,368218.0,58.0385,58.1735,58.0385,58.1145,368218.0
2018-07-25 09:30:00,68.8,69.38,68.78,69.27,63018.0,58.0638,58.5533,58.047,58.4605,63018.0
2018-07-25 09:40:00,69.26,69.3,69.12,69.24,22653.0,58.452,58.4858,58.3339,58.4352,22653.0
2018-07-25 09:50:00,69.24,69.32,69.11,69.18,21805.0,58.4352,58.5027,58.3255,58.3845,21805.0
2018-07-25 10:00:00,69.15,69.15,68.96,69.03,26459.0,58.3592,58.3592,58.1989,58.2579,26459.0
2018-07-25 10:10:00,69.04,69.24,68.99,69.21,34674.0,58.2664,58.4352,58.2242,58.4098,34674.0
2018-07-25 10:20:00,69.21,69.27,69.11,69.13,37285.0,58.4098,58.4605,58.3255,58.3423,37285.0
2018-07-25 10:30:00,69.13,69.35,69.09,69.32,90727.0,58.3423,58.528,58.3086,58.5027,90727.0
2018-07-25 10:40:00,69.32,69.35,69.02,69.04,57890.0,58.5027,58.528,58.2495,58.2664,57890.0
2018-07-25 10:50:00,69.04,69.07,68.94,68.96,35973.0,58.2664,58.2917,58.182,58.1989,35973.0
2018-07-25 11:00:00,68.96,69.0,68.78,68.81,42593.0,58.1989,58.2326,58.047,58.0723,42593.0
2018-07-25 11:10:00,68.82,68.91,68.7,68.84,32244.0,58.0807,58.1567,57.9794,58.0976,32244.0
2018-07-25 11:20:00,68.85,68.91,68.81,68.9,51790.0,58.106,58.1567,58.0723,58.1482,51790.0
2018-07-25 11:30:00,68.9,68.95,68.84,68.91,50247.0,58.1482,58.1904,58.0976,58.1567,50247.0
2018-07-25 11:40:00,68.92,69.24,68.92,69.19,28635.0,58.1651,58.4352,58.1651,58.393,28635.0
2018-07-25 11:50:00,69.19,69.26,69.08,69.26,38665.0,58.393,58.452,58.3001,58.452,38665.0
2018-07-25 12:00:00,69.25,69.25,68.99,69.03,27697.0,58.4436,58.4436,58.2242,58.2579,27697.0
2018-07-25 12:10:00,69.03,69.14,69.03,69.07,20163.0,58.2579,58.3508,58.2579,58.2917,20163.0
2018-07-25 12:20:00,69.07,69.12,69.02,69.04,23120.0,58.2917,58.3339,58.2495,58.2664,23120.0
2018-07-25 12:30:00,69.04,69.12,69.03,69.09,27081.0,58.2664,58.3339,58.2579,58.3086,27081.0
2018-07-25 12:40:00,69.1,69.24,69.1,69.22,31637.0,58.317,58.4352,58.317,58.4183,31637.0
2018-07-25 12:50:00,69.25,69.25,69.16,69.18,15077.0,58.4436,58.4436,58.3677,58.3845,15077.0
2018-07-25 13:00:00,69.19,69.26,69.18,69.26,14864.0,58.393,58.452,58.3845,58.452,14864.0
2018-07-25 13:10:00,69.26,69.33,69.25,69.27,37024.0,58.452,58.5111,58.4436,58.4605,37024.0
2018-07-25 13:20:00,69.27,69.32,69.23,69.25,21173.0,58.4605,58.5027,58.4267,58.4436,21173.0
2018-07-25 13:30:00,69.25,69.42,69.25,69.41,37936.0,58.4436,58.5871,58.4436,58.5786,37936.0
2018-07-25 13:40:00,69.42,69.48,69.42,69.46,38043.0,58.5871,58.6377,58.5871,58.6208,38043.0
2018-07-25 13:50:00,69.46,69.46,69.36,69.4,39997.0,58.6208,58.6208,58.5364,58.5702,39997.0
2018-07-25 14:00:00,69.4,69.45,69.37,69.43,71989.0,58.5702,58.6124,58.5449,58.5955,71989.0
2018-07-25 14:10:00,69.43,69.44,69.35,69.39,76084.0,58.5955,58.604,58.528,58.5618,76084.0
2018-07-25 14:20:00,69.39,69.45,69.35,69.43,79168.0,58.5618,58.6124,58.528,58.5955,79168.0
2018-07-25 14:30:00,69.43,69.55,69.42,69.52,38138.0,58.5955,58.6968,58.5871,58.6715,38138.0
2018-07-25 14:40:00,69.52,69.59,69.49,69.59,41494.0,58.6715,58.7306,58.6462,58.7306,41494.0
2018-07-25 14:50:00,69.59,69.62,69.47,69.5,53204.0,58.7306,58.7559,58.6293,58.6546,53204.0
2018-07-25 15:00:00,69.5,69.52,69.39,69.41,54524.0,58.6546,58.6715,58.5618,58.5786,54524.0
2018-07-25 15:10:00,69.41,69.42,69.38,69.41,37688.0,58.5786,58.5871,58.5533,58.5786,37688.0
2018-07-25 15:20:00,69.42,69.46,69.38,69.42,47712.0,58.5871,58.6208,58.5533,58.5871,47712.0
2018-07-25 15:30:00,69.42,69.73,69.4,69.73,124938.0,58.5871,58.8487,58.5702,58.8487,124938.0
2018-07-25 15:40:00,69.72,70.15,69.49,70.15,165499.0,58.8403,59.2032,58.6462,59.2032,165499.0
2018-07-25 15:50:00,70.17,70.28,69.49,70.21,328069.0,59.22,59.3129,58.6462,59.2538,328069.0
2018-07-26 09:30:00,70.39,71.31,70.39,71.25,105649.0,59.4057,60.1821,59.4057,60.1315,105649.0
2018-07-26 09:40:00,71.27,71.45,71.19,71.29,79490.0,60.1484,60.3003,60.0809,60.1653,79490.0
2018-07-26 09:50:00,71.31,71.55,71.26,71.51,37050.0,60.1821,60.3847,60.1399,60.3509,37050.0
2018-07-26 10:00:00,71.5,71.56,71.32,71.43,62282.0,60.3425,60.3931,60.1906,60.2834,62282.0
2018-07-26 10:10:00,71.46,71.49,71.13,71.32,28991.0,60.3087,60.3341,60.0302,60.1906,28991.0
2018-07-26 10:20:00,71.33,71.33,71.1,71.1,51907.0,60.199,60.199,60.0049,60.0049,51907.0
2018-07-26 10:30:00,71.1,71.37,71.1,71.36,35388.0,60.0049,60.2328,60.0049,60.2243,35388.0
2018-07-26 10:40:00,71.37,71.38,71.19,71.32,49243.0,60.2328,60.2412,60.0809,60.1906,49243.0
2018-07-26 10:50:00,71.33,71.43,71.29,71.32,36668.0,60.199,60.2834,60.1653,60.1906,36668.0
2018-07-26 11:00:00,71.32,71.5,71.31,71.47,43558.0,60.1906,60.3425,60.1821,60.3172,43558.0
2018-07-26 11:10:00,71.47,71.59,71.43,71.56,60989.0,60.3172,60.4185,60.2834,60.3931,60989.0
2018-07-26 11:20:00,71.57,71.58,71.45,71.5,52164.0,60.4016,60.41,60.3003,60.3425,52164.0
2018-07-26 11:30:00,71.49,71.52,71.39,71.48,46156.0,60.3341,60.3594,60.2497,60.3256,46156.0
2018-07-26 11:40:00,71.48,71.66,71.48,71.54,105921.0,60.3256,60.4775,60.3256,60.3763,105921.0
2018-07-26 11:50:00,71.53,71.58,71.44,71.58,39995.0,60.3678,60.41,60.2919,60.41,39995.0
2018-07-26 12:00:00,71.58,71.7,71.44,71.44,45654.0,60.41,60.5113,60.2919,60.2919,45654.0
2018-07-26 12:10:00,71.43,71.5,71.37,71.38,28340.0,60.2834,60.3425,60.2328,60.2412,28340.0
2018-07-26 12:20:00,71.38,71.49,71.38,71.47,26822.0,60.2412,60.3341,60.2412,60.3172,26822.0
2018-07-26 12:30:00,71.47,71.48,71.39,71.43,23433.0,60.3172,60.3256,60.2497,60.2834,23433.0
2018-07-26 12:40:00,71.43,71.53,71.42,71.47,23199.0,60.2834,60.3678,60.275,60.3172,23199.0
2018-07-26 12:50:00,71.49,71.51,71.42,71.43,29455.0,60.3341,60.3509,60.275,60.2834,29455.0
2018-07-26 13:00:00,71.43,71.5,71.39,71.48,18190.0,60.2834,60.3425,60.2497,60.3256,18190.0
2018-07-26 13:10:00,71.47,71.63,71.47,71.6,21532.0,60.3172,60.4522,60.3172,60.4269,21532.0
2018-07-26 13:20:00,71.6,71.67,71.6,71.67,20042.0,60.4269,60.486,60.4269,60.486,20042.0
2018-07-26 13:30:00,71.65,71.65,71.42,71.44,36041.0,60.4691,60.4691,60.275,60.2919,36041.0
2018-07-26 13:40:00,71.45,71.51,71.45,71.51,23499.0,60.3003,60.3509,60.3003,60.3509,23499.0
2018-07-26 13:50:00,71.52,71.57,71.5,71.53,19969.0,60.3594,60.4016,60.3425,60.3678,19969.0
2018-07-26 14:00:00,71.55,71.59,71.49,71.55,21473.0,60.3847,60.4185,60.3341,60.3847,21473.0
2018-07-26 14:10:00,71.55,71.57,71.51,71.51,25830.0,60.3847,60.4016,60.3509,60.3509,25830.0
2018-07-26 14:20:00,71.51,71.56,71.49,71.54,21462.0,60.3509,60.3931,60.3341,60.3763,21462.0
2018-07-26 14:30:00,71.53,71.62,71.52,71.62,22384.0,60.3678,60.4438,60.3594,60.4438,22384.0
2018-07-26 14:40:00,71.62,71.63,71.5,71.53,40191.0,60.4438,60.4522,60.3425,60.3678,40191.0
2018-07-26 14:50:00,71.53,71.56,71.51,71.54,27621.0,60.3678,60.3931,60.3509,60.3763,27621.0
2018-07-26 15:00:00,71.53,71.55,71.34,71.45,52535.0,60.3678,60.3847,60.2075,60.3003,52535.0
2018-07-26 15:10:00,71.46,71.51,71.4,71.41,77640.0,60.3087,60.3509,60.2581,60.2665,77640.0
2018-07-26 15:20:00,71.4,71.42,71.27,71.36,44710.0,60.2581,60.275,60.1484,60.2243,44710.0
2018-07-26 15:30:00,71.37,71.5,71.36,71.39,112439.0,60.2328,60.3425,60.2243,60.2497,112439.0
2018-07-26 15:40:00,71.39,71.39,71.27,71.3,81407.0,60.2497,60.2497,60.1484,60.1737,81407.0
2018-07-26 15:50:00,71.29,71.33,71.22,71.26,206025.0,60.1653,60.199,60.1062,60.1399,206025.0
2018-07-27 09:30:00,71.46,71.56,71.31,71.46,37737.0,60.3087,60.3931,60.1821,60.3087,37737.0
2018-07-27 09:40:00,71.37,71.53,71.26,71.5,23419.0,60.2328,60.3678,60.1399,60.3425,23419.0
2018-07-27 09:50:00,71.5,71.58,71.3,71.41,20876.0,60.3425,60.41,60.1737,60.2665,20876.0
2018-07-27 10:00:00,71.39,71.53,71.34,71.46,44688.0,60.2497,60.3678,60.2075,60.3087,44688.0
2018-07-27 10:10:00,71.43,71.44,71.28,71.34,28555.0,60.2834,60.2919,60.1568,60.2075,28555.0
2018-07-27 10:20:00,71.34,71.52,71.32,71.46,19243.0,60.2075,60.3594,60.1906,60.3087,19243.0
2018-07-27 10:30:00,71.41,71.61,71.41,71.59,19408.0,60.2665,60.4353,60.2665,60.4185,19408.0
2018-07-27 10:40:00,71.58,71.63,71.47,71.48,27848.0,60.41,60.4522,60.3172,60.3256,27848.0
2018-07-27 10:50:00,71.49,71.62,71.43,71.52,41152.0,60.3341,60.4438,60.2834,60.3594,41152.0
2018-07-27 11:00:00,71.52,71.62,71.49,71.59,81292.0,60.3594,60.4438,60.3341,60.4185,81292.0
2018-07-27 11:10:00,71.58,71.65,71.45,71.5,41868.0,60.41,60.4691,60.3003,60.3425,41868.0
2018-07-27 11:20:00,71.5,71.64,71.49,71.62,29481.0,60.3425,60.4607,60.3341,60.4438,29481.0
2018-07-27 11:30:00,71.61,71.65,71.55,71.6,24550.0,60.4353,60.4691,60.3847,60.4269,24550.0
2018-07-27 11:40:00,71.59,71.61,71.54,71.59,23403.0,60.4185,60.4353,60.3763,60.4185,23403.0
2018-07-27 11:50:00,71.6,71.64,71.56,71.59,33992.0,60.4269,60.4607,60.3931,60.4185,33992.0
2018-07-27 12:00:00,71.59,71.6,71.48,71.58,48694.0,60.4185,60.4269,60.3256,60.41,48694.0
2018-07-27 12:10:00,71.58,71.64,71.53,71.53,12449.0,60.41,60.4607,60.3678,60.3678,12449.0
2018-07-27 12:20:00,71.52,71.52,71.41,71.48,13252.0,60.3594,60.3594,60.2665,60.3256,13252.0
2018-07-27 12:30:00,71.47,71.48,71.29,71.3,18273.0,60.3172,60.3256,60.1653,60.1737,18273.0
2018-07-27 12:40:00,71.3,71.43,71.29,71.4,19623.0,60.1737,60.2834,60.1653,60.2581,19623.0
2018-07-27 12:50:00,71.41,71.42,71.21,71.22,18770.0,60.2665,60.275,60.0978,60.1062,18770.0
2018-07-27 13:00:00,71.2,71.35,71.11,71.25,40624.0,60.0893,60.2159,60.0134,60.1315,40624.0
2018-07-27 13:10:00,71.24,71.25,71.13,71.2,13617.0,60.1231,60.1315,60.0302,60.0893,13617.0
2018-07-27 13:20:00,71.21,71.24,71.15,71.24,20537.0,60.0978,60.1231,60.0471,60.1231,20537.0
2018-07-27 13:30:00,71.2,71.2,71.09,71.19,14830.0,60.0893,60.0893,59.9965,60.0809,14830.0
2018-07-27 13:40:00,71.18,71.24,71.14,71.21,14709.0,60.0724,60.1231,60.0387,60.0978,14709.0
2018-07-27 13:50:00,71.23,71.34,71.22,71.24,18539.0,60.1146,60.2075,60.1062,60.1231,18539.0
2018-07-27 14:00:00,71.24,71.29,71.19,71.21,20653.0,60.1231,60.1653,60.0809,60.0978,20653.0
2018-07-27 14:10:00,71.19,71.21,71.03,71.04,21640.0,60.0809,60.0978,59.9458,59.9543,21640.0
2018-07-27 14:20:00,71.04,71.06,70.93,70.95,22210.0,59.9543,59.9712,59.8614,59.8783,22210.0
2018-07-27 14:30:00,70.95,71.1,70.93,70.99,19136.0,59.8783,60.0049,59.8614,59.9121,19136.0
2018-07-27 14:40:00,70.98,71.08,70.94,70.94,20504.0,59.9036,59.988,59.8699,59.8699,20504.0
2018-07-27 14:50:00,70.96,71.06,70.95,71.0,23497.0,59.8868,59.9712,59.8783,59.9205,23497.0
2018-07-27 15:00:00,71.0,71.21,71.0,71.19,27099.0,59.9205,60.0978,59.9205,60.0809,27099.0
2018-07-27 15:10:00,71.19,71.27,71.18,71.22,23762.0,60.0809,60.1484,60.0724,60.1062,23762.0
2018-07-27 15:20:00,71.21,71.25,71.15,71.18,21373.0,60.0978,60.1315,60.0471,60.0724,21373.0
2018-07-27 15:30:00,71.18,71.24,71.14,71.2,35928.0,60.0724,60.1231,60.0387,60.0893,35928.0
2018-07-27 15:40:00,71.2,71.27,71.15,71.25,70967.0,60.0893,60.1484,60.0471,60.1315,70967.0
2018-07-27 15:50:00,71.26,71.31,71.19,71.26,172884.0,60.1399,60.1821,60.0809,60.1399,172884.0
2018-07-30 09:30:00,71.47,71.7,71.42,71.57,44370.0,60.3172,60.5113,60.275,60.4016,44370.0
2018-07-30 09:40:00,71.56,71.98,71.51,71.93,43419.0,60.3931,60.7476,60.3509,60.7054,43419.0
2018-07-30 09:50:00,71.93,71.96,71.6,71.67,27623.0,60.7054,60.7307,60.4269,60.486,27623.0
2018-07-30 10:00:00,71.66,71.66,71.4,71.48,27878.0,60.4775,60.4775,60.2581,60.3256,27878.0
2018-07-30 10:10:00,71.52,71.59,71.45,71.58,29073.0,60.3594,60.4185,60.3003,60.41,29073.0
2018-07-30 10:20:00,71.58,71.62,71.46,71.57,15833.0,60.41,60.4438,60.3087,60.4016,15833.0
2018-07-30 10:30:00,71.56,71.57,71.33,71.33,18327.0,60.3931,60.4016,60.199,60.199,18327.0
2018-07-30 10:40:00,71.33,71.42,71.26,71.33,18492.0,60.199,60.275,60.1399,60.199,18492.0
2018-07-30 10:50:00,71.34,71.45,71.32,71.43,24468.0,60.2075,60.3003,60.1906,60.2834,24468.0
2018-07-30 11:00:00,71.4,71.45,71.3,71.3,17244.0,60.2581,60.3003,60.1737,60.1737,17244.0
2018-07-30 11:10:00,71.3,71.35,71.21,71.22,18352.0,60.1737,60.2159,60.0978,60.1062,18352.0
2018-07-30 11:20:00,71.23,71.31,71.2,71.2,22280.0,60.1146,60.1821,60.0893,60.0893,22280.0
2018-07-30 11:30:00,71.21,71.23,70.99,71.02,28371.0,60.0978,60.1146,59.9121,59.9374,28371.0
2018-07-30 11:40:00,71.03,71.12,70.98,70.98,36300.0,59.9458,60.0218,59.9036,59.9036,36300.0
2018-07-30 11:50:00,70.98,71.19,70.97,71.12,23958.0,59.9036,60.0809,59.8952,60.0218,23958.0
2018-07-30 12:00:00,71.13,71.17,71.02,71.08,50817.0,60.0302,60.064,59.9374,59.988,50817.0
2018-07-30 12:10:00,71.08,71.08,71.02,71.06,32326.0,59.988,59.988,59.9374,59.9712,32326.0
2018-07-30 12:20:00,71.07,71.14,71.02,71.12,13779.0,59.9796,60.0387,59.9374,60.0218,13779.0
2018-07-30 12:30:00,71.11,71.13,71.07,71.11,12377.0,60.0134,60.0302,59.9796,60.0134,12377.0
2018-07-30 12:40:00,71.1,71.16,71.03,71.04,47121.0,60.0049,60.0556,59.9458,59.9543,47121.0
2018-07-30 12:50:00,71.04,71.13,71.01,71.09,18452.0,59.9543,60.0302,59.929,59.9965,18452.0
2018-07-30 13:00:00,71.09,71.09,70.87,70.99,14986.0,59.9965,59.9965,59.8108,59.9121,14986.0
2018-07-30 13:10:00,71.0,71.05,70.96,71.04,18784.0,59.9205,59.9627,59.8868,59.9543,18784.0
2018-07-30 13:20:00,71.04,71.12,71.01,71.1,16051.0,59.9543,60.0218,59.929,60.0049,16051.0
2018-07-30 13:30:00,71.09,71.12,71.03,71.06,25814.0,59.9965,60.0218,59.9458,59.9712,25814.0
2018-07-30 13:40:00,71.06,71.07,70.98,71.01,45600.0,59.9712,59.9796,59.9036,59.929,45600.0
2018-07-30 13:50:00,71.01,71.17,71.0,71.15,15088.0,59.929,60.064,59.9205,60.0471,15088.0
2018-07-30 14:00:00,71.15,71.17,71.09,71.1,20134.0,60.0471,60.064,59.9965,60.0049,20134.0
2018-07-30 14:10:00,71.11,71.15,71.09,71.09,20157.0,60.0134,60.0471,59.9965,59.9965,20157.0
2018-07-30 14:20:00,71.08,71.1,71.05,71.07,12543.0,59.988,60.0049,59.9627,59.9796,12543.0
2018-07-30 14:30:00,71.06,71.1,71.0,71.02,32225.0,59.9712,60.0049,59.9205,59.9374,32225.0
2018-07-30 14:40:00,71.01,71.07,71.0,71.03,47813.0,59.929,59.9796,59.9205,59.9458,47813.0
2018-07-30 14:50:00,71.04,71.07,70.99,71.03,45030.0,59.9543,59.9796,59.9121,59.9458,45030.0
2018-07-30 15:00:00,71.03,71.09,70.89,70.9,32143.0,59.9458,59.9965,59.8277,59.8361,32143.0
2018-07-30 15:10:00,70.89,70.89,70.71,70.77,41319.0,59.8277,59.8277,59.6758,59.7264,41319.0
2018-07-30 15:20:00,70.76,70.78,70.61,70.62,25807.0,59.718,59.7349,59.5914,59.5998,25807.0
2018-07-30 15:30:00,70.62,70.72,70.54,70.63,72063.0,59.5998,59.6842,59.5323,59.6083,72063.0
2018-07-30 15:40:00,70.61,70.61,70.47,70.47,48612.0,59.5914,59.5914,59.4732,59.4732,48612.0
2018-07-30 15:50:00,70.47,70.59,70.44,70.53,185132.0,59.4732,59.5745,59.4479,59.5239,185132.0
2018-07-31 09:30:00,70.84,71.43,70.71,71.38,46279.0,59.7855,60.2834,59.6758,60.2412,46279.0
2018-07-31 09:40:00,71.35,71.53,71.32,71.4,28518.0,60.2159,60.3678,60.1906,60.2581,28518.0
2018-07-31 09:50:00,71.41,71.43,71.16,71.16,32716.0,60.2665,60.2834,60.0556,60.0556,32716.0
2018-07-31 10:00:00,71.17,71.58,71.17,71.58,38220.0,60.064,60.41,60.064,60.41,38220.0
2018-07-31 10:10:00,71.57,71.7,71.55,71.6,27867.0,60.4016,60.5113,60.3847,60.4269,27867.0
2018-07-31 10:20:00,71.66,71.72,71.57,71.71,26955.0,60.4775,60.5282,60.4016,60.5197,26955.0
2018-07-31 10:30:00,71.71,71.85,71.7,71.79,28729.0,60.5197,60.6379,60.5113,60.5872,28729.0
2018-07-31 10:40:00,71.77,72.01,71.74,71.91,56149.0,60.5704,60.7729,60.545,60.6885,56149.0
2018-07-31 10:50:00,71.9,71.9,71.75,71.77,26480.0,60.6801,60.6801,60.5535,60.5704,26480.0
2018-07-31 11:00:00,71.81,71.9,71.77,71.8,17758.0,60.6041,60.6801,60.5704,60.5957,17758.0
2018-07-31 11:10:00,71.8,71.95,71.79,71.79,111397.0,60.5957,60.7223,60.5872,60.5872,111397.0
2018-07-31 11:20:00,71.79,71.91,71.77,71.91,59345.0,60.5872,60.6885,60.5704,60.6885,59345.0
2018-07-31 11:30:00,71.92,71.98,71.83,71.86,22290.0,60.697,60.7476,60.621,60.6463,22290.0
2018-07-31 11:40:00,71.85,71.98,71.78,71.92,19564.0,60.6379,60.7476,60.5788,60.697,19564.0
2018-07-31 11:50:00,71.94,71.94,71.82,71.86,66533.0,60.7138,60.7138,60.6126,60.6463,66533.0
2018-07-31 12:00:00,71.85,71.99,71.79,71.98,28041.0,60.6379,60.756,60.5872,60.7476,28041.0
2018-07-31 12:10:00,71.98,72.04,71.96,72.02,16106.0,60.7476,60.7982,60.7307,60.7814,16106.0
2018-07-31 12:20:00,72.02,72.1,72.02,72.08,12387.0,60.7814,60.8489,60.7814,60.832,12387.0
2018-07-31 12:30:00,72.09,72.14,72.07,72.13,19585.0,60.8404,60.8826,60.8235,60.8742,19585.0
2018-07-31 12:40:00,72.12,72.21,72.1,72.2,16747.0,60.8657,60.9417,60.8489,60.9333,16747.0
2018-07-31 12:50:00,72.22,72.24,72.18,72.19,9855.0,60.9501,60.967,60.9164,60.9248,9855.0
2018-07-31 13:00:00,72.2,72.34,72.17,72.34,34955.0,60.9333,61.0514,60.9079,61.0514,34955.0
2018-07-31 13:10:00,72.32,72.33,72.28,72.3,40756.0,61.0345,61.043,61.0008,61.0177,40756.0
2018-07-31 13:20:00,72.29,72.4,72.26,72.39,29373.0,61.0092,61.1021,60.9839,61.0936,29373.0
2018-07-31 13:30:00,72.39,72.4,72.26,72.34,25430.0,61.0936,61.1021,60.9839,61.0514,25430.0
2018-07-31 13:40:00,72.34,72.42,72.28,72.41,33309.0,61.0514,61.1189,61.0008,61.1105,33309.0
2018-07-31 13:50:00,72.39,72.49,72.38,72.43,92582.0,61.0936,61.178,61.0852,61.1274,92582.0
2018-07-31 14:00:00,72.43,72.44,72.31,72.31,28826.0,61.1274,61.1358,61.0261,61.0261,28826.0
2018-07-31 14:10:00,72.32,72.34,72.28,72.33,35630.0,61.0345,61.0514,61.0008,61.043,35630.0
2018-07-31 14:20:00,72.33,72.33,72.21,72.23,44900.0,61.043,61.043,60.9417,60.9586,44900.0
2018-07-31 14:30:00,72.23,72.32,72.22,72.27,38741.0,60.9586,61.0345,60.9501,60.9923,38741.0
2018-07-31 14:40:00,72.26,72.35,72.21,72.35,40877.0,60.9839,61.0599,60.9417,61.0599,40877.0
2018-07-31 14:50:00,72.37,72.42,72.34,72.37,33056.0,61.0767,61.1189,61.0514,61.0767,33056.0
2018-07-31 15:00:00,72.36,72.37,72.28,72.29,46762.0,61.0683,61.0767,61.0008,61.0092,46762.0
2018-07-31 15:10:00,72.3,72.31,72.18,72.25,59804.0,61.0177,61.0261,60.9164,60.9755,59804.0
2018-07-31 15:20:00,72.25,72.31,72.24,72.27,72260.0,60.9755,61.0261,60.967,60.9923,72260.0
2018-07-31 15:30:00,72.27,72.33,72.23,72.31,82239.0,60.9923,61.043,60.9586,61.0261,82239.0
2018-07-31 15:40:00,72.31,72.41,72.2,72.23,148686.0,61.0261,61.1105,60.9333,60.9586,148686.0
2018-07-31 15:50:00,72.23,72.4,72.2,72.28,280103.0,60.9586,61.1021,60.9333,61.0008,280103.0
2018-08-01 09:30:00,71.98,72.04,71.65,71.8,60011.0,60.7476,60.7982,60.4691,60.5957,60011.0
2018-08-01 09:40:00,71.8,71.89,71.55,71.65,144727.0,60.5957,60.6716,60.3847,60.4691,144727.0
2018-08-01 09:50:00,71.69,71.9,71.67,71.85,70883.0,60.5028,60.6801,60.486,60.6379,70883.0
2018-08-01 10:00:00,71.85,71.9,71.75,71.78,31120.0,60.6379,60.6801,60.5535,60.5788,31120.0
2018-08-01 10:10:00,71.78,71.9,71.76,71.77,24584.0,60.5788,60.6801,60.5619,60.5704,24584.0
2018-08-01 10:20:00,71.79,71.82,71.75,71.76,43688.0,60.5872,60.6126,60.5535,60.5619,43688.0
2018-08-01 10:30:00,71.76,71.93,71.75,71.9,31772.0,60.5619,60.7054,60.5535,60.6801,31772.0
2018-08-01 10:40:00,71.9,71.9,71.69,71.71,22727.0,60.6801,60.6801,60.5028,60.5197,22727.0
2018-08-01 10:50:00,71.72,71.78,71.65,71.72,41304.0,60.5282,60.5788,60.4691,60.5282,41304.0
2018-08-01 11:00:00,71.73,71.81,71.62,71.64,31832.0,60.5366,60.6041,60.4438,60.4607,31832.0
2018-08-01 11:10:00,71.64,71.69,71.6,71.62,20523.0,60.4607,60.5028,60.4269,60.4438,20523.0
2018-08-01 11:20:00,71.61,71.62,71.5,71.57,41229.0,60.4353,60.4438,60.3425,60.4016,41229.0
2018-08-01 11:30:00,71.56,71.56,71.42,71.46,30432.0,60.3931,60.3931,60.275,60.3087,30432.0
2018-08-01 11:40:00,71.46,71.46,71.33,71.36,18785.0,60.3087,60.3087,60.199,60.2243,18785.0
2018-08-01 11:50:00,71.33,71.34,71.19,71.22,37398.0,60.199,60.2075,60.0809,60.1062,37398.0
2018-08-01 12:00:00,71.22,71.22,71.09,71.17,22244.0,60.1062,60.1062,59.9965,60.064,22244.0
2018-08-01 12:10:00,71.19,71.22,71.17,71.2,9667.0,60.0809,60.1062,60.064,60.0893,9667.0
2018-08-01 12:20:00,71.21,71.23,71.04,71.07,19869.0,60.0978,60.1146,59.9543,59.9796,19869.0
2018-08-01 12:30:00,71.05,71.05,70.96,70.96,22156.0,59.9627,59.9627,59.8868,59.8868,22156.0
2018-08-01 12:40:00,70.95,71.02,70.86,71.01,11146.0,59.8783,59.9374,59.8024,59.929,11146.0
2018-08-01 12:50:00,71.02,71.07,71.01,71.03,14934.0,59.9374,59.9796,59.929,59.9458,14934.0
2018-08-01 13:00:00,71.04,71.06,70.96,70.96,16688.0,59.9543,59.9712,59.8868,59.8868,16688.0
2018-08-01 13:10:00,70.97,71.01,70.93,70.94,10707.0,59.8952,59.929,59.8614,59.8699,10707.0
2018-08-01 13:20:00,70.93,70.96,70.85,70.85,11786.0,59.8614,59.8868,59.7939,59.7939,11786.0
2018-08-01 13:30:00,70.86,70.87,70.76,70.82,18092.0,59.8024,59.8108,59.718,59.7686,18092.0
2018-08-01 13:40:00,70.83,70.84,70.77,70.78,19962.0,59.7771,59.7855,59.7264,59.7349,19962.0
2018-08-01 13:50:00,70.78,70.83,70.71,70.77,37198.0,59.7349,59.7771,59.6758,59.7264,37198.0
2018-08-01 14:00:00,70.77,70.83,70.62,70.66,24596.0,59.7264,59.7771,59.5998,59.6336,24596.0
2018-08-01 14:10:00,70.68,70.83,70.6,70.68,28240.0,59.6505,59.7771,59.5829,59.6505,28240.0
2018-08-01 14:20:00,70.69,70.74,70.66,70.71,26467.0,59.6589,59.7011,59.6336,59.6758,26467.0
2018-08-01 14:30:00,70.72,70.74,70.66,70.68,26867.0,59.6842,59.7011,59.6336,59.6505,26867.0
2018-08-01 14:40:00,70.68,70.77,70.66,70.76,43447.0,59.6505,59.7264,59.6336,59.718,43447.0
2018-08-01 14:50:00,70.77,71.04,70.77,71.04,56233.0,59.7264,59.9543,59.7264,59.9543,56233.0
2018-08-01 15:00:00,71.02,71.06,70.99,71.05,55888.0,59.9374,59.9712,59.9121,59.9627,55888.0
2018-08-01 15:10:00,71.06,71.1,70.96,71.01,65676.0,59.9712,60.0049,59.8868,59.929,65676.0
2018-08-01 15:20:00,71.01,71.05,70.96,70.99,46461.0,59.929,59.9627,59.8868,59.9121,46461.0
2018-08-01 15:30:00,70.98,71.1,70.97,71.1,97702.0,59.9036,60.0049,59.8952,60.0049,97702.0
2018-08-01 15:40:00,71.1,71.27,71.09,71.22,192874.0,60.0049,60.1484,59.9965,60.1062,192874.0
2018-08-01 15:50:00,71.21,71.36,71.2,71.35,493336.0,60.0978,60.2243,60.0893,60.2159,493336.0
2018-08-02 09:30:00,70.83,70.83,70.21,70.46,99556.0,59.7771,59.7771,59.2538,59.4648,99556.0
2018-08-02 09:40:00,70.45,70.73,70.45,70.69,85901.0,59.4563,59.6927,59.4563,59.6589,85901.0
2018-08-02 09:50:00,70.71,71.21,70.71,71.15,125185.0,59.6758,60.0978,59.6758,60.0471,125185.0
2018-08-02 10:00:00,71.16,71.21,70.93,70.98,43319.0,60.0556,60.0978,59.8614,59.9036,43319.0
2018-08-02 10:10:00,70.98,71.22,70.94,71.18,30135.0,59.9036,60.1062,59.8699,60.0724,30135.0
2018-08-02 10:20:00,71.18,71.34,71.16,71.29,59386.0,60.0724,60.2075,60.0556,60.1653,59386.0
2018-08-02 10:30:00,71.28,71.34,71.2,71.26,37034.0,60.1568,60.2075,60.0893,60.1399,37034.0
2018-08-02 10:40:00,71.27,71.32,70.95,70.98,30430.0,60.1484,60.1906,59.8783,59.9036,30430.0
2018-08-02 10:50:00,70.98,71.12,70.89,70.97,90191.0,59.9036,60.0218,59.8277,59.8952,90191.0
2018-08-02 11:00:00,70.98,71.13,70.98,71.01,31240.0,59.9036,60.0302,59.9036,59.929,31240.0
2018-08-02 11:10:00,71.02,71.1,70.97,71.03,42956.0,59.9374,60.0049,59.8952,59.9458,42956.0
2018-08-02 11:20:00,71.03,71.12,70.95,71.01,43440.0,59.9458,60.0218,59.8783,59.929,43440.0
2018-08-02 11:30:00,71.01,71.1,70.95,70.96,63995.0,59.929,60.0049,59.8783,59.8868,63995.0
2018-08-02 11:40:00,70.96,71.14,70.94,71.03,80783.0,59.8868,60.0387,59.8699,59.9458,80783.0
2018-08-02 11:50:00,71.03,71.06,70.94,71.03,30868.0,59.9458,59.9712,59.8699,59.9458,30868.0
2018-08-02 12:00:00,71.01,71.12,70.94,71.06,26640.0,59.929,60.0218,59.8699,59.9712,26640.0
2018-08-02 12:10:00,71.04,71.05,70.98,71.04,23034.0,59.9543,59.9627,59.9036,59.9543,23034.0
2018-08-02 12:20:00,71.05,71.25,71.04,71.2,25059.0,59.9627,60.1315,59.9543,60.0893,25059.0
2018-08-02 12:30:00,71.2,71.2,71.07,71.14,45853.0,60.0893,60.0893,59.9796,60.0387,45853.0
2018-08-02 12:40:00,71.15,71.24,71.11,71.12,50547.0,60.0471,60.1231,60.0134,60.0218,50547.0
2018-08-02 12:50:00,71.1,71.11,70.94,70.98,87876.0,60.0049,60.0134,59.8699,59.9036,87876.0
2018-08-02 13:00:00,70.98,71.02,70.94,70.97,15853.0,59.9036,59.9374,59.8699,59.8952,15853.0
2018-08-02 13:10:00,70.97,71.04,70.88,71.03,31090.0,59.8952,59.9543,59.8192,59.9458,31090.0
2018-08-02 13:20:00,71.04,71.04,70.96,70.98,32017.0,59.9543,59.9543,59.8868,59.9036,32017.0
2018-08-02 13:30:00,70.99,71.09,70.99,71.03,46361.0,59.9121,59.9965,59.9121,59.9458,46361.0
2018-08-02 13:40:00,71.03,71.08,71.0,71.08,32962.0,59.9458,59.988,59.9205,59.988,32962.0
2018-08-02 13:50:00,71.07,71.14,71.07,71.14,26585.0,59.9796,60.0387,59.9796,60.0387,26585.0
2018-08-02 14:00:00,71.13,71.17,71.08,71.17,23259.0,60.0302,60.064,59.988,60.064,23259.0
2018-08-02 14:10:00,71.17,71.17,71.07,71.07,44579.0,60.064,60.064,59.9796,59.9796,44579.0
2018-08-02 14:20:00,71.08,71.09,71.02,71.08,41417.0,59.988,59.9965,59.9374,59.988,41417.0
2018-08-02 14:30:00,71.08,71.13,71.07,71.12,40406.0,59.988,60.0302,59.9796,60.0218,40406.0
2018-08-02 14:40:00,71.12,71.12,71.04,71.08,50645.0,60.0218,60.0218,59.9543,59.988,50645.0
2018-08-02 14:50:00,71.08,71.13,71.05,71.13,38038.0,59.988,60.0302,59.9627,60.0302,38038.0
2018-08-02 15:00:00,71.13,71.16,71.06,71.07,44174.0,60.0302,60.0556,59.9712,59.9796,44174.0
2018-08-02 15:10:00,71.07,71.07,71.0,71.03,45106.0,59.9796,59.9796,59.9205,59.9458,45106.0
2018-08-02 15:20:00,71.03,71.08,70.99,71.07,73787.0,59.9458,59.988,59.9121,59.9796,73787.0
2018-08-02 15:30:00,71.07,71.1,71.05,71.1,64065.0,59.9796,60.0049,59.9627,60.0049,64065.0
2018-08-02 15:40:00,71.1,71.24,71.08,71.22,107581.0,60.0049,60.1231,59.988,60.1062,107581.0
2018-08-02 15:50:00,71.22,71.32,71.18,71.29,372521.0,60.1062,60.1906,60.0724,60.1653,372521.0
2018-08-03 09:30:00,71.47,71.71,71.33,71.68,136904.0,60.3172,60.5197,60.199,60.4944,136904.0
2018-08-03 09:40:00,71.67,71.79,71.46,71.46,50981.0,60.486,60.5872,60.3087,60.3087,50981.0
2018-08-03 09:50:00,71.49,71.6,71.38,71.46,37960.0,60.3341,60.4269,60.2412,60.3087,37960.0
2018-08-03 10:00:00,71.46,71.72,71.39,71.69,65059.0,60.3087,60.5282,60.2497,60.5028,65059.0
2018-08-03 10:10:00,71.69,71.83,71.68,71.81,66960.0,60.5028,60.621,60.4944,60.6041,66960.0
2018-08-03 10:20:00,71.81,72.02,71.78,71.93,89672.0,60.6041,60.7814,60.5788,60.7054,89672.0
2018-08-03 10:30:00,71.92,71.93,71.64,71.73,61983.0,60.697,60.7054,60.4607,60.5366,61983.0
2018-08-03 10:40:00,71.75,71.77,71.62,71.68,33671.0,60.5535,60.5704,60.4438,60.4944,33671.0
2018-08-03 10:50:00,71.68,71.73,71.63,71.7,46898.0,60.4944,60.5366,60.4522,60.5113,46898.0
2018-08-03 11:00:00,71.71,71.73,71.69,71.7,41905.0,60.5197,60.5366,60.5028,60.5113,41905.0
2018-08-03 11:10:00,71.71,71.72,71.46,71.54,139095.0,60.5197,60.5282,60.3087,60.3763,139095.0
2018-08-03 11:20:00,71.54,71.63,71.52,71.53,121143.0,60.3763,60.4522,60.3594,60.3678,121143.0
2018-08-03 11:30:00,71.53,71.65,71.5,71.63,63067.0,60.3678,60.4691,60.3425,60.4522,63067.0
2018-08-03 11:40:00,71.62,71.64,71.59,71.62,40459.0,60.4438,60.4607,60.4185,60.4438,40459.0
2018-08-03 11:50:00,71.62,71.65,71.59,71.62,52477.0,60.4438,60.4691,60.4185,60.4438,52477.0
2018-08-03 12:00:00,71.62,71.67,71.59,71.61,75523.0,60.4438,60.486,60.4185,60.4353,75523.0
2018-08-03 12:10:00,71.61,71.74,71.61,71.73,99301.0,60.4353,60.545,60.4353,60.5366,99301.0
2018-08-03 12:20:00,71.74,71.75,71.67,71.74,16573.0,60.545,60.5535,60.486,60.545,16573.0
2018-08-03 12:30:00,71.75,71.75,71.68,71.69,29648.0,60.5535,60.5535,60.4944,60.5028,29648.0
2018-08-03 12:40:00,71.7,71.74,71.66,71.66,18946.0,60.5113,60.545,60.4775,60.4775,18946.0
2018-08-03 12:50:00,71.66,71.72,71.64,71.7,42778.0,60.4775,60.5282,60.4607,60.5113,42778.0
2018-08-03 13:00:00,71.69,71.75,71.67,71.71,30059.0,60.5028,60.5535,60.486,60.5197,30059.0
2018-08-03 13:10:00,71.7,71.72,71.63,71.64,26492.0,60.5113,60.5282,60.4522,60.4607,26492.0
2018-08-03 13:20:00,71.65,71.75,71.65,71.74,24277.0,60.4691,60.5535,60.4691,60.545,24277.0
2018-08-03 13:30:00,71.74,71.74,71.66,71.7,26338.0,60.545,60.545,60.4775,60.5113,26338.0
2018-08-03 13:40:00,71.69,71.7,71.67,71.68,19649.0,60.5028,60.5113,60.486,60.4944,19649.0
2018-08-03 13:50:00,71.68,71.71,71.67,71.69,19408.0,60.4944,60.5197,60.486,60.5028,19408.0
2018-08-03 14:00:00,71.68,71.71,71.64,71.7,30029.0,60.4944,60.5197,60.4607,60.5113,30029.0
2018-08-03 14:10:00,71.7,71.71,71.55,71.56,29437.0,60.5113,60.5197,60.3847,60.3931,29437.0
2018-08-03 14:20:00,71.55,71.55,71.46,71.53,37766.0,60.3847,60.3847,60.3087,60.3678,37766.0
2018-08-03 14:30:00,71.54,71.59,71.49,71.49,16198.0,60.3763,60.4185,60.3341,60.3341,16198.0
2018-08-03 14:40:00,71.49,71.49,71.42,71.45,69739.0,60.3341,60.3341,60.275,60.3003,69739.0
2018-08-03 14:50:00,71.47,71.55,71.45,71.55,23604.0,60.3172,60.3847,60.3003,60.3847,23604.0
2018-08-03 15:00:00,71.55,71.55,71.45,71.49,43985.0,60.3847,60.3847,60.3003,60.3341,43985.0
2018-08-03 15:10:00,71.5,71.6,71.49,71.59,86104.0,60.3425,60.4269,60.3341,60.4185,86104.0
2018-08-03 15:20:00,71.59,71.62,71.56,71.56,53114.0,60.4185,60.4438,60.3931,60.3931,53114.0
2018-08-03 15:30:00,71.57,71.59,71.53,71.53,49622.0,60.4016,60.4185,60.3678,60.3678,49622.0
2018-08-03 15:40:00,71.53,71.58,71.48,71.53,75880.0,60.3678,60.41,60.3256,60.3678,75880.0
2018-08-03 15:50:00,71.54,71.58,71.46,71.48,204827.0,60.3763,60.41,60.3087,60.3256,204827.0
2018-08-06 09:30:00,71.31,71.62,71.31,71.56,60388.0,60.1821,60.4438,60.1821,60.3931,60388.0
2018-08-06 09:40:00,71.56,71.7,71.46,71.61,30028.0,60.3931,60.5113,60.3087,60.4353,30028.0
2018-08-06 09:50:00,71.63,71.72,71.16,71.25,59248.0,60.4522,60.5282,60.0556,60.1315,59248.0
2018-08-06 10:00:00,71.28,71.43,71.26,71.43,29006.0,60.1568,60.2834,60.1399,60.2834,29006.0
2018-08-06 10:10:00,71.44,71.52,71.37,71.51,40100.0,60.2919,60.3594,60.2328,60.3509,40100.0
2018-08-06 10:20:00,71.53,71.53,71.33,71.34,49229.0,60.3678,60.3678,60.199,60.2075,49229.0
2018-08-06 10:30:00,71.33,71.45,71.32,71.36,38861.0,60.199,60.3003,60.1906,60.2243,38861.0
2018-08-06 10:40:00,71.37,71.65,71.32,71.61,68515.0,60.2328,60.4691,60.1906,60.4353,68515.0
2018-08-06 10:50:00,71.6,71.63,71.48,71.6,52975.0,60.4269,60.4522,60.3256,60.4269,52975.0
2018-08-06 11:00:00,71.61,71.71,71.58,71.63,67971.0,60.4353,60.5197,60.41,60.4522,67971.0
2018-08-06 11:10:00,71.62,71.63,71.5,71.55,40205.0,60.4438,60.4522,60.3425,60.3847,40205.0
2018-08-06 11:20:00,71.55,71.64,71.53,71.54,42876.0,60.3847,60.4607,60.3678,60.3763,42876.0
2018-08-06 11:30:00,71.53,71.6,71.5,71.51,37667.0,60.3678,60.4269,60.3425,60.3509,37667.0
2018-08-06 11:40:00,71.51,71.6,71.51,71.54,72381.0,60.3509,60.4269,60.3509,60.3763,72381.0
2018-08-06 11:50:00,71.54,71.57,71.42,71.45,72814.0,60.3763,60.4016,60.275,60.3003,72814.0
2018-08-06 12:00:00,71.45,71.51,71.44,71.48,40743.0,60.3003,60.3509,60.2919,60.3256,40743.0
2018-08-06 12:10:00,71.48,71.68,71.46,71.66,40989.0,60.3256,60.4944,60.3087,60.4775,40989.0
2018-08-06 12:20:00,71.67,71.74,71.63,71.65,28866.0,60.486,60.545,60.4522,60.4691,28866.0
2018-08-06 12:30:00,71.65,71.75,71.61,71.74,35784.0,60.4691,60.5535,60.4353,60.545,35784.0
2018-08-06 12:40:00,71.73,71.75,71.62,71.62,46061.0,60.5366,60.5535,60.4438,60.4438,46061.0
2018-08-06 12:50:00,71.62,71.72,71.62,71.66,22534.0,60.4438,60.5282,60.4438,60.4775,22534.0
2018-08-06 13:00:00,71.65,71.68,71.64,71.67,23390.0,60.4691,60.4944,60.4607,60.486,23390.0
2018-08-06 13:10:00,71.68,71.71,71.63,71.64,34491.0,60.4944,60.5197,60.4522,60.4607,34491.0
2018-08-06 13:20:00,71.65,71.65,71.58,71.62,34471.0,60.4691,60.4691,60.41,60.4438,34471.0
2018-08-06 13:30:00,71.62,71.64,71.57,71.64,22442.0,60.4438,60.4607,60.4016,60.4607,22442.0
2018-08-06 13:40:00,71.62,71.62,71.55,71.58,31569.0,60.4438,60.4438,60.3847,60.41,31569.0
2018-08-06 13:50:00,71.58,71.6,71.54,71.57,20664.0,60.41,60.4269,60.3763,60.4016,20664.0
2018-08-06 14:00:00,71.56,71.62,71.56,71.57,110347.0,60.3931,60.4438,60.3931,60.4016,110347.0
2018-08-06 14:10:00,71.58,71.66,71.54,71.65,27464.0,60.41,60.4775,60.3763,60.4691,27464.0
2018-08-06 14:20:00,71.65,71.67,71.62,71.62,33037.0,60.4691,60.486,60.4438,60.4438,33037.0
2018-08-06 14:30:00,71.63,71.69,71.62,71.67,32378.0,60.4522,60.5028,60.4438,60.486,32378.0
2018-08-06 14:40:00,71.67,71.79,71.66,71.77,83999.0,60.486,60.5872,60.4775,60.5704,83999.0
2018-08-06 14:50:00,71.77,71.78,71.71,71.73,32513.0,60.5704,60.5788,60.5197,60.5366,32513.0
2018-08-06 15:00:00,71.74,71.75,71.62,71.63,52824.0,60.545,60.5535,60.4438,60.4522,52824.0
2018-08-06 15:10:00,71.63,71.65,71.61,71.64,39768.0,60.4522,60.4691,60.4353,60.4607,39768.0
2018-08-06 15:20:00,71.64,71.68,71.62,71.67,42041.0,60.4607,60.4944,60.4438,60.486,42041.0
2018-08-06 15:30:00,71.67,71.73,71.66,71.69,87025.0,60.486,60.5366,60.4775,60.5028,87025.0
2018-08-06 15:40:00,71.68,71.7,71.65,71.7,90845.0,60.4944,60.5113,60.4691,60.5113,90845.0
2018-08-06 15:50:00,71.7,71.72,71.58,71.63,229582.0,60.5113,60.5282,60.41,60.4522,229582.0
2018-08-07 09:30:00,73.31,73.7,72.11,73.61,202690.0,61.87,62.1992,60.8573,62.1232,202690.0
2018-08-07 09:40:00,73.61,73.99,73.46,73.47,131782.0,62.1232,62.4439,61.9966,62.0051,131782.0
2018-08-07 09:50:00,73.48,73.51,72.84,73.04,120320.0,62.0135,62.0388,61.4734,61.6422,120320.0
2018-08-07 10:00:00,73.08,73.43,73.01,73.39,136764.0,61.6759,61.9713,61.6169,61.9376,136764.0
2018-08-07 10:10:00,73.4,73.42,73.23,73.31,91470.0,61.946,61.9629,61.8025,61.87,91470.0
2018-08-07 10:20:00,73.31,73.58,73.25,73.55,72139.0,61.87,62.0979,61.8194,62.0726,72139.0
2018-08-07 10:30:00,73.56,73.83,73.54,73.75,77822.0,62.081,62.3089,62.0642,62.2414,77822.0
2018-08-07 10:40:00,73.76,73.81,73.64,73.71,58428.0,62.2498,62.292,62.1486,62.2076,58428.0
2018-08-07 10:50:00,73.72,74.1,73.7,73.93,144318.0,62.2161,62.5368,62.1992,62.3933,144318.0
2018-08-07 11:00:00,73.94,74.14,73.91,74.12,64989.0,62.4017,62.5705,62.3764,62.5536,64989.0
2018-08-07 11:10:00,74.11,74.3,74.08,74.23,60732.0,62.5452,62.7056,62.5199,62.6465,60732.0
2018-08-07 11:20:00,74.23,74.3,74.08,74.24,60456.0,62.6465,62.7056,62.5199,62.6549,60456.0
2018-08-07 11:30:00,74.24,74.28,73.93,74.23,84025.0,62.6549,62.6887,62.3933,62.6465,84025.0
2018-08-07 11:40:00,74.23,74.23,73.88,73.89,64553.0,62.6465,62.6465,62.3511,62.3595,64553.0
2018-08-07 11:50:00,73.89,73.9,73.71,73.77,58482.0,62.3595,62.368,62.2076,62.2583,58482.0
2018-08-07 12:00:00,73.77,73.82,73.52,73.74,51379.0,62.2583,62.3005,62.0473,62.2329,51379.0
2018-08-07 12:10:00,73.75,73.98,73.75,73.95,42280.0,62.2414,62.4355,62.2414,62.4102,42280.0
2018-08-07 12:20:00,73.94,73.96,73.88,73.88,38483.0,62.4017,62.4186,62.3511,62.3511,38483.0
2018-08-07 12:30:00,73.88,73.98,73.87,73.98,26806.0,62.3511,62.4355,62.3427,62.4355,26806.0
2018-08-07 12:40:00,73.98,74.21,73.97,74.17,39460.0,62.4355,62.6296,62.4271,62.5958,39460.0
2018-08-07 12:50:00,74.17,74.17,73.9,74.04,45316.0,62.5958,62.5958,62.368,62.4861,45316.0
2018-08-07 13:00:00,74.03,74.08,73.97,74.07,44070.0,62.4777,62.5199,62.4271,62.5115,44070.0
2018-08-07 13:10:00,74.09,74.28,74.09,74.16,41256.0,62.5283,62.6887,62.5283,62.5874,41256.0
2018-08-07 13:20:00,74.16,74.17,73.96,74.05,37608.0,62.5874,62.5958,62.4186,62.4946,37608.0
2018-08-07 13:30:00,74.03,74.13,73.97,74.02,37530.0,62.4777,62.5621,62.4271,62.4693,37530.0
2018-08-07 13:40:00,74.02,74.33,73.98,74.33,57289.0,62.4693,62.7309,62.4355,62.7309,57289.0
2018-08-07 13:50:00,74.33,74.36,74.25,74.26,73621.0,62.7309,62.7562,62.6634,62.6718,73621.0
2018-08-07 14:00:00,74.26,74.39,74.22,74.22,62482.0,62.6718,62.7815,62.638,62.638,62482.0
2018-08-07 14:10:00,74.22,74.35,74.2,74.3,49926.0,62.638,62.7478,62.6212,62.7056,49926.0
2018-08-07 14:20:00,74.3,74.49,74.05,74.09,87336.0,62.7056,62.8659,62.4946,62.5283,87336.0
2018-08-07 14:30:00,74.09,74.43,73.81,74.38,137134.0,62.5283,62.8153,62.292,62.7731,137134.0
2018-08-07 14:40:00,74.38,74.71,74.37,74.64,171913.0,62.7731,63.0516,62.7646,62.9925,171913.0
2018-08-07 14:50:00,74.64,74.76,74.64,74.69,80112.0,62.9925,63.0938,62.9925,63.0347,80112.0
2018-08-07 15:00:00,74.68,74.95,74.62,74.87,154322.0,63.0263,63.2541,62.9756,63.1866,154322.0
2018-08-07 15:10:00,74.87,75.0,74.73,74.73,310904.0,63.1866,63.2963,63.0685,63.0685,310904.0
2018-08-07 15:20:00,74.74,74.99,74.73,74.74,214395.0,63.0769,63.2879,63.0685,63.0769,214395.0
2018-08-07 15:30:00,74.74,74.74,74.44,74.57,146366.0,63.0769,63.0769,62.8237,62.9334,146366.0
2018-08-07 15:40:00,74.57,74.79,74.56,74.7,196089.0,62.9334,63.1191,62.925,63.0431,196089.0
2018-08-07 15:50:00,74.7,74.77,74.58,74.65,495687.0,63.0431,63.1022,62.9419,63.0009,495687.0
2018-08-08 09:30:00,74.57,75.0,74.51,74.92,143529.0,62.9334,63.2963,62.8828,63.2288,143529.0
2018-08-08 09:40:00,74.92,75.25,74.74,74.8,172464.0,63.2288,63.5073,63.0769,63.1275,172464.0
2018-08-08 09:50:00,74.78,75.05,74.73,75.03,138616.0,63.1107,63.3385,63.0685,63.3216,138616.0
2018-08-08 10:00:00,75.05,75.1,74.84,74.88,101089.0,63.3385,63.3807,63.1613,63.1951,101089.0
2018-08-08 10:10:00,74.89,74.93,74.64,74.66,51332.0,63.2035,63.2372,62.9925,63.0094,51332.0
2018-08-08 10:20:00,74.67,74.76,74.55,74.76,66145.0,63.0178,63.0938,62.9165,63.0938,66145.0
2018-08-08 10:30:00,74.75,74.75,74.5,74.59,72249.0,63.0853,63.0853,62.8744,62.9503,72249.0
2018-08-08 10:40:00,74.6,74.8,74.45,74.8,96244.0,62.9587,63.1275,62.8322,63.1275,96244.0
2018-08-08 10:50:00,74.8,74.84,74.54,74.72,71022.0,63.1275,63.1613,62.9081,63.06,71022.0
2018-08-08 11:00:00,74.74,74.88,74.73,74.83,88369.0,63.0769,63.1951,63.0685,63.1529,88369.0
2018-08-08 11:10:00,74.82,74.99,74.71,74.95,82609.0,63.1444,63.2879,63.0516,63.2541,82609.0
2018-08-08 11:20:00,74.95,74.96,74.8,74.83,53086.0,63.2541,63.2626,63.1275,63.1529,53086.0
2018-08-08 11:30:00,74.82,74.91,74.75,74.8,50479.0,63.1444,63.2204,63.0853,63.1275,50479.0
2018-08-08 11:40:00,74.82,74.82,74.74,74.78,40893.0,63.1444,63.1444,63.0769,63.1107,40893.0
2018-08-08 11:50:00,74.79,74.85,74.75,74.83,49001.0,63.1191,63.1697,63.0853,63.1529,49001.0
2018-08-08 12:00:00,74.83,74.84,74.41,74.41,50480.0,63.1529,63.1613,62.7984,62.7984,50480.0
2018-08-08 12:10:00,74.41,74.54,74.33,74.39,103695.0,62.7984,62.9081,62.7309,62.7815,103695.0
2018-08-08 12:20:00,74.41,74.43,74.24,74.29,44402.0,62.7984,62.8153,62.6549,62.6971,44402.0
2018-08-08 12:30:00,74.31,74.43,74.29,74.4,71749.0,62.714,62.8153,62.6971,62.79,71749.0
2018-08-08 12:40:00,74.39,74.48,74.32,74.42,36141.0,62.7815,62.8575,62.7224,62.8068,36141.0
2018-08-08 12:50:00,74.41,74.41,74.26,74.37,30309.0,62.7984,62.7984,62.6718,62.7646,30309.0
2018-08-08 13:00:00,74.38,74.46,74.27,74.44,32632.0,62.7731,62.8406,62.6802,62.8237,32632.0
2018-08-08 13:10:00,74.45,74.48,74.36,74.4,31567.0,62.8322,62.8575,62.7562,62.79,31567.0
2018-08-08 13:20:00,74.39,74.4,74.27,74.32,26208.0,62.7815,62.79,62.6802,62.7224,26208.0
2018-08-08 13:30:00,74.33,74.38,74.29,74.34,32392.0,62.7309,62.7731,62.6971,62.7393,32392.0
2018-08-08 13:40:00,74.32,74.38,74.26,74.38,33707.0,62.7224,62.7731,62.6718,62.7731,33707.0
2018-08-08 13:50:00,74.37,74.47,74.36,74.46,32987.0,62.7646,62.849,62.7562,62.8406,32987.0
2018-08-08 14:00:00,74.46,74.51,74.39,74.47,29541.0,62.8406,62.8828,62.7815,62.849,29541.0
2018-08-08 14:10:00,74.47,74.48,74.38,74.45,38224.0,62.849,62.8575,62.7731,62.8322,38224.0
2018-08-08 14:20:00,74.45,74.49,74.41,74.47,28576.0,62.8322,62.8659,62.7984,62.849,28576.0
2018-08-08 14:30:00,74.45,74.5,74.42,74.46,60102.0,62.8322,62.8744,62.8068,62.8406,60102.0
2018-08-08 14:40:00,74.45,74.49,74.36,74.36,54128.0,62.8322,62.8659,62.7562,62.7562,54128.0
2018-08-08 14:50:00,74.36,74.36,74.26,74.36,53906.0,62.7562,62.7562,62.6718,62.7562,53906.0
2018-08-08 15:00:00,74.35,74.38,74.19,74.19,73684.0,62.7478,62.7731,62.6127,62.6127,73684.0
2018-08-08 15:10:00,74.2,74.33,74.17,74.22,81554.0,62.6212,62.7309,62.5958,62.638,81554.0
2018-08-08 15:20:00,74.22,74.24,74.16,74.23,70026.0,62.638,62.6549,62.5874,62.6465,70026.0
2018-08-08 15:30:00,74.23,74.26,74.08,74.1,128153.0,62.6465,62.6718,62.5199,62.5368,128153.0
2018-08-08 15:40:00,74.11,74.16,74.07,74.08,167138.0,62.5452,62.5874,62.5115,62.5199,167138.0
2018-08-08 15:50:00,74.08,74.12,74.01,74.04,304182.0,62.5199,62.5536,62.4608,62.4861,304182.0
2018-08-09 09:30:00,74.29,74.45,74.01,74.09,93322.0,62.6971,62.8322,62.4608,62.5283,93322.0
2018-08-09 09:40:00,74.08,74.29,74.07,74.16,16751.0,62.5199,62.6971,62.5115,62.5874,16751.0
2018-08-09 09:50:00,74.17,74.37,74.1,74.31,21010.0,62.5958,62.7646,62.5368,62.714,21010.0
2018-08-09 10:00:00,74.29,74.32,74.18,74.24,33410.0,62.6971,62.7224,62.6043,62.6549,33410.0
2018-08-09 10:10:00,74.25,74.45,74.18,74.3,38157.0,62.6634,62.8322,62.6043,62.7056,38157.0
2018-08-09 10:20:00,74.29,74.39,74.26,74.33,21393.0,62.6971,62.7815,62.6718,62.7309,21393.0
2018-08-09 10:30:00,74.34,74.34,74.19,74.28,27125.0,62.7393,62.7393,62.6127,62.6887,27125.0
2018-08-09 10:40:00,74.28,74.38,74.28,74.32,31559.0,62.6887,62.7731,62.6887,62.7224,31559.0
2018-08-09 10:50:00,74.31,74.35,74.26,74.27,24461.0,62.714,62.7478,62.6718,62.6802,24461.0
2018-08-09 11:00:00,74.26,74.34,74.13,74.13,40758.0,62.6718,62.7393,62.5621,62.5621,40758.0
2018-08-09 11:10:00,74.11,74.14,74.05,74.09,40861.0,62.5452,62.5705,62.4946,62.5283,40861.0
2018-08-09 11:20:00,74.08,74.15,74.06,74.14,20896.0,62.5199,62.579,62.503,62.5705,20896.0
2018-08-09 11:30:00,74.13,74.16,74.02,74.03,24155.0,62.5621,62.5874,62.4693,62.4777,24155.0
2018-08-09 11:40:00,74.01,74.05,73.93,73.95,43908.0,62.4608,62.4946,62.3933,62.4102,43908.0
2018-08-09 11:50:00,73.94,74.1,73.91,74.03,31200.0,62.4017,62.5368,62.3764,62.4777,31200.0
2018-08-09 12:00:00,74.04,74.16,74.03,74.15,21372.0,62.4861,62.5874,62.4777,62.579,21372.0
2018-08-09 12:10:00,74.15,74.18,74.09,74.1,19404.0,62.579,62.6043,62.5283,62.5368,19404.0
2018-08-09 12:20:00,74.1,74.12,74.01,74.04,23356.0,62.5368,62.5536,62.4608,62.4861,23356.0
2018-08-09 12:30:00,74.04,74.07,74.02,74.06,25455.0,62.4861,62.5115,62.4693,62.503,25455.0
2018-08-09 12:40:00,74.06,74.08,74.03,74.07,28436.0,62.503,62.5199,62.4777,62.5115,28436.0
2018-08-09 12:50:00,74.06,74.15,74.04,74.15,33843.0,62.503,62.579,62.4861,62.579,33843.0
2018-08-09 13:00:00,74.16,74.16,74.01,74.06,19013.0,62.5874,62.5874,62.4608,62.503,19013.0
2018-08-09 13:10:00,74.07,74.12,74.03,74.11,16547.0,62.5115,62.5536,62.4777,62.5452,16547.0
2018-08-09 13:20:00,74.11,74.19,74.08,74.09,24518.0,62.5452,62.6127,62.5199,62.5283,24518.0
2018-08-09 13:30:00,74.08,74.12,74.06,74.09,24930.0,62.5199,62.5536,62.503,62.5283,24930.0
2018-08-09 13:40:00,74.08,74.12,74.07,74.09,15030.0,62.5199,62.5536,62.5115,62.5283,15030.0
2018-08-09 13:50:00,74.09,74.19,74.06,74.19,29781.0,62.5283,62.6127,62.503,62.6127,29781.0
2018-08-09 14:00:00,74.18,74.2,74.16,74.19,16008.0,62.6043,62.6212,62.5874,62.6127,16008.0
2018-08-09 14:10:00,74.18,74.19,74.08,74.11,24694.0,62.6043,62.6127,62.5199,62.5452,24694.0
2018-08-09 14:20:00,74.11,74.16,74.1,74.16,22068.0,62.5452,62.5874,62.5368,62.5874,22068.0
2018-08-09 14:30:00,74.16,74.31,74.16,74.31,30477.0,62.5874,62.714,62.5874,62.714,30477.0
2018-08-09 14:40:00,74.32,74.32,74.2,74.27,17937.0,62.7224,62.7224,62.6212,62.6802,17937.0
2018-08-09 14:50:00,74.28,74.28,74.2,74.23,31384.0,62.6887,62.6887,62.6212,62.6465,31384.0
2018-08-09 15:00:00,74.21,74.31,74.2,74.26,41857.0,62.6296,62.714,62.6212,62.6718,41857.0
2018-08-09 15:10:00,74.26,74.32,74.26,74.26,65159.0,62.6718,62.7224,62.6718,62.6718,65159.0
2018-08-09 15:20:00,74.25,74.3,74.23,74.28,70254.0,62.6634,62.7056,62.6465,62.6887,70254.0
2018-08-09 15:30:00,74.28,74.28,74.19,74.22,116131.0,62.6887,62.6887,62.6127,62.638,116131.0
2018-08-09 15:40:00,74.22,74.28,74.06,74.09,131432.0,62.638,62.6887,62.503,62.5283,131432.0
2018-08-09 15:50:00,74.08,74.09,73.98,74.05,229149.0,62.5199,62.5283,62.4355,62.4946,229149.0
2018-08-10 09:30:00,73.84,74.01,73.5,73.55,127357.0,62.3173,62.4608,62.0304,62.0726,127357.0
2018-08-10 09:40:00,73.51,73.88,73.51,73.79,29828.0,62.0388,62.3511,62.0388,62.2751,29828.0
2018-08-10 09:50:00,73.81,73.91,73.57,73.63,32507.0,62.292,62.3764,62.0895,62.1401,32507.0
2018-08-10 10:00:00,73.61,73.66,73.54,73.61,66744.0,62.1232,62.1654,62.0642,62.1232,66744.0
2018-08-10 10:10:00,73.62,73.76,73.57,73.76,95453.0,62.1317,62.2498,62.0895,62.2498,95453.0
2018-08-10 10:20:00,73.75,73.75,73.52,73.58,62427.0,62.2414,62.2414,62.0473,62.0979,62427.0
2018-08-10 10:30:00,73.58,73.87,73.58,73.76,42946.0,62.0979,62.3427,62.0979,62.2498,42946.0
2018-08-10 10:40:00,73.76,73.92,73.76,73.89,44758.0,62.2498,62.3849,62.2498,62.3595,44758.0
2018-08-10 10:50:00,73.87,74.13,73.78,74.1,55341.0,62.3427,62.5621,62.2667,62.5368,55341.0
2018-08-10 11:00:00,74.11,74.21,74.05,74.06,58062.0,62.5452,62.6296,62.4946,62.503,58062.0
2018-08-10 11:10:00,74.06,74.11,73.95,74.02,118017.0,62.503,62.5452,62.4102,62.4693,118017.0
2018-08-10 11:20:00,74.03,74.31,74.02,74.22,61720.0,62.4777,62.714,62.4693,62.638,61720.0
2018-08-10 11:30:00,74.22,74.38,74.21,74.28,51670.0,62.638,62.7731,62.6296,62.6887,51670.0
2018-08-10 11:40:00,74.27,74.29,74.13,74.28,87097.0,62.6802,62.6971,62.5621,62.6887,87097.0
2018-08-10 11:50:00,74.27,74.37,74.18,74.32,104884.0,62.6802,62.7646,62.6043,62.7224,104884.0
2018-08-10 12:00:00,74.33,74.36,74.22,74.32,95405.0,62.7309,62.7562,62.638,62.7224,95405.0
2018-08-10 12:10:00,74.33,74.47,74.31,74.42,86975.0,62.7309,62.849,62.714,62.8068,86975.0
2018-08-10 12:20:00,74.43,74.43,74.14,74.3,53877.0,62.8153,62.8153,62.5705,62.7056,53877.0
2018-08-10 12:30:00,74.3,74.4,74.15,74.15,56919.0,62.7056,62.79,62.579,62.579,56919.0
2018-08-10 12:40:00,74.15,74.27,74.15,74.19,27772.0,62.579,62.6802,62.579,62.6127,27772.0
2018-08-10 12:50:00,74.19,74.31,74.16,74.3,45429.0,62.6127,62.714,62.5874,62.7056,45429.0
2018-08-10 13:00:00,74.3,74.3,74.18,74.23,45708.0,62.7056,62.7056,62.6043,62.6465,45708.0
2018-08-10 13:10:00,74.23,74.26,74.13,74.13,29050.0,62.6465,62.6718,62.5621,62.5621,29050.0
2018-08-10 13:20:00,74.14,74.21,74.06,74.1,43132.0,62.5705,62.6296,62.503,62.5368,43132.0
2018-08-10 13:30:00,74.12,74.12,74.01,74.01,30492.0,62.5536,62.5536,62.4608,62.4608,30492.0
2018-08-10 13:40:00,74.02,74.03,73.86,73.92,40931.0,62.4693,62.4777,62.3342,62.3849,40931.0
2018-08-10 13:50:00,73.94,74.01,73.92,73.93,72517.0,62.4017,62.4608,62.3849,62.3933,72517.0
2018-08-10 14:00:00,73.93,74.05,73.92,74.0,65211.0,62.3933,62.4946,62.3849,62.4524,65211.0
2018-08-10 14:10:00,74.0,74.09,74.0,74.06,53898.0,62.4524,62.5283,62.4524,62.503,53898.0
2018-08-10 14:20:00,74.05,74.07,73.8,73.8,38238.0,62.4946,62.5115,62.2836,62.2836,38238.0
2018-08-10 14:30:00,73.81,73.96,73.79,73.95,37190.0,62.292,62.4186,62.2751,62.4102,37190.0
2018-08-10 14:40:00,73.94,74.01,73.9,73.99,40696.0,62.4017,62.4608,62.368,62.4439,40696.0
2018-08-10 14:50:00,74.0,74.08,73.96,73.97,41857.0,62.4524,62.5199,62.4186,62.4271,41857.0
2018-08-10 15:00:00,73.97,73.97,73.85,73.9,67745.0,62.4271,62.4271,62.3258,62.368,67745.0
2018-08-10 15:10:00,73.91,73.98,73.83,73.96,59230.0,62.3764,62.4355,62.3089,62.4186,59230.0
2018-08-10 15:20:00,73.97,74.13,73.96,74.05,62619.0,62.4271,62.5621,62.4186,62.4946,62619.0
2018-08-10 15:30:00,74.06,74.06,73.91,73.94,51103.0,62.503,62.503,62.3764,62.4017,51103.0
2018-08-10 15:40:00,73.94,73.97,73.83,73.85,97460.0,62.4017,62.4271,62.3089,62.3258,97460.0
2018-08-10 15:50:00,73.85,73.92,73.83,73.87,187123.0,62.3258,62.3849,62.3089,62.3427,187123.0
2018-08-13 09:30:00,74.0,74.23,73.69,73.74,74520.0,62.4524,62.6465,62.1907,62.2329,74520.0
2018-08-13 09:40:00,73.74,74.17,73.68,74.14,19207.0,62.2329,62.5958,62.1823,62.5705,19207.0
2018-08-13 09:50:00,74.16,74.26,74.04,74.11,41327.0,62.5874,62.6718,62.4861,62.5452,41327.0
2018-08-13 10:00:00,74.11,74.32,74.1,74.31,31090.0,62.5452,62.7224,62.5368,62.714,31090.0
2018-08-13 10:10:00,74.31,74.32,74.06,74.1,31094.0,62.714,62.7224,62.503,62.5368,31094.0
2018-08-13 10:20:00,74.15,74.18,73.96,73.97,35261.0,62.579,62.6043,62.4186,62.4271,35261.0
2018-08-13 10:30:00,73.98,74.09,73.92,74.07,44017.0,62.4355,62.5283,62.3849,62.5115,44017.0
2018-08-13 10:40:00,74.06,74.19,74.04,74.18,43160.0,62.503,62.6127,62.4861,62.6043,43160.0
2018-08-13 10:50:00,74.18,74.21,74.01,74.04,33991.0,62.6043,62.6296,62.4608,62.4861,33991.0
2018-08-13 11:00:00,74.06,74.25,74.06,74.15,54880.0,62.503,62.6634,62.503,62.579,54880.0
2018-08-13 11:10:00,74.14,74.17,73.96,73.98,53189.0,62.5705,62.5958,62.4186,62.4355,53189.0
2018-08-13 11:20:00,73.97,74.07,73.93,74.05,21753.0,62.4271,62.5115,62.3933,62.4946,21753.0
2018-08-13 11:30:00,74.04,74.06,73.99,74.03,38111.0,62.4861,62.503,62.4439,62.4777,38111.0
2018-08-13 11:40:00,74.01,74.14,74.01,74.07,27311.0,62.4608,62.5705,62.4608,62.5115,27311.0
2018-08-13 11:50:00,74.06,74.1,73.85,73.87,37294.0,62.503,62.5368,62.3258,62.3427,37294.0
2018-08-13 12:00:00,73.86,73.94,73.8,73.9,35617.0,62.3342,62.4017,62.2836,62.368,35617.0
2018-08-13 12:10:00,73.9,73.93,73.86,73.88,31620.0,62.368,62.3933,62.3342,62.3511,31620.0
2018-08-13 12:20:00,73.89,73.95,73.74,73.78,33790.0,62.3595,62.4102,62.2329,62.2667,33790.0
2018-08-13 12:30:00,73.76,73.85,73.72,73.84,31593.0,62.2498,62.3258,62.2161,62.3173,31593.0
2018-08-13 12:40:00,73.83,73.84,73.72,73.73,23713.0,62.3089,62.3173,62.2161,62.2245,23713.0
2018-08-13 12:50:00,73.73,73.81,73.58,73.6,36957.0,62.2245,62.292,62.0979,62.1148,36957.0
2018-08-13 13:00:00,73.59,73.6,73.48,73.57,16541.0,62.1064,62.1148,62.0135,62.0895,16541.0
2018-08-13 13:10:00,73.57,73.81,73.57,73.8,70182.0,62.0895,62.292,62.0895,62.2836,70182.0
2018-08-13 13:20:00,73.77,73.82,73.75,73.81,17861.0,62.2583,62.3005,62.2414,62.292,17861.0
2018-08-13 13:30:00,73.82,73.87,73.72,73.72,22552.0,62.3005,62.3427,62.2161,62.2161,22552.0
2018-08-13 13:40:00,73.73,73.77,73.68,73.69,23133.0,62.2245,62.2583,62.1823,62.1907,23133.0
2018-08-13 13:50:00,73.7,73.8,73.7,73.72,24835.0,62.1992,62.2836,62.1992,62.2161,24835.0
2018-08-13 14:00:00,73.72,73.89,73.69,73.77,226489.0,62.2161,62.3595,62.1907,62.2583,226489.0
2018-08-13 14:10:00,73.77,73.86,73.75,73.76,54760.0,62.2583,62.3342,62.2414,62.2498,54760.0
2018-08-13 14:20:00,73.77,73.95,73.76,73.89,91979.0,62.2583,62.4102,62.2498,62.3595,91979.0
2018-08-13 14:30:00,73.89,73.92,73.76,73.83,34800.0,62.3595,62.3849,62.2498,62.3089,34800.0
2018-08-13 14:40:00,73.82,73.83,73.78,73.79,28437.0,62.3005,62.3089,62.2667,62.2751,28437.0
2018-08-13 14:50:00,73.77,73.78,73.6,73.65,34629.0,62.2583,62.2667,62.1148,62.157,34629.0
2018-08-13 15:00:00,73.65,73.66,73.56,73.57,32987.0,62.157,62.1654,62.081,62.0895,32987.0
2018-08-13 15:10:00,73.56,73.67,73.54,73.59,64428.0,62.081,62.1739,62.0642,62.1064,64428.0
2018-08-13 15:20:00,73.6,73.62,73.52,73.55,47207.0,62.1148,62.1317,62.0473,62.0726,47207.0
2018-08-13 15:30:00,73.55,73.61,73.51,73.56,54120.0,62.0726,62.1232,62.0388,62.081,54120.0
2018-08-13 15:40:00,73.55,73.61,73.37,73.38,121304.0,62.0726,62.1232,61.9207,61.9291,121304.0
2018-08-13 15:50:00,73.38,73.49,73.35,73.45,253575.0,61.9291,62.022,61.9038,61.9882,253575.0
2018-08-14 09:30:00,73.8,74.17,73.65,73.86,83977.0,62.2836,62.5958,62.157,62.3342,83977.0
2018-08-14 09:40:00,73.86,74.01,73.78,73.89,86090.0,62.3342,62.4608,62.2667,62.3595,86090.0
2018-08-14 09:50:00,73.92,74.09,73.84,74.02,93163.0,62.3849,62.5283,62.3173,62.4693,93163.0
2018-08-14 10:00:00,74.02,74.06,73.65,73.74,51310.0,62.4693,62.503,62.157,62.2329,51310.0
2018-08-14 10:10:00,73.75,74.05,73.73,73.87,135813.0,62.2414,62.4946,62.2245,62.3427,135813.0
2018-08-14 10:20:00,73.87,74.22,73.87,74.18,60138.0,62.3427,62.638,62.3427,62.6043,60138.0
2018-08-14 10:30:00,74.17,74.18,73.99,74.07,77075.0,62.5958,62.6043,62.4439,62.5115,77075.0
2018-08-14 10:40:00,74.08,74.31,74.07,74.31,45991.0,62.5199,62.714,62.5115,62.714,45991.0
2018-08-14 10:50:00,74.29,74.35,74.16,74.2,158835.0,62.6971,62.7478,62.5874,62.6212,158835.0
2018-08-14 11:00:00,74.19,74.32,74.05,74.22,60861.0,62.6127,62.7224,62.4946,62.638,60861.0
2018-08-14 11:10:00,74.22,74.37,74.12,74.15,47273.0,62.638,62.7646,62.5536,62.579,47273.0
2018-08-14 11:20:00,74.17,74.34,74.16,74.25,39425.0,62.5958,62.7393,62.5874,62.6634,39425.0
2018-08-14 11:30:00,74.27,74.34,74.18,74.34,71702.0,62.6802,62.7393,62.6043,62.7393,71702.0
2018-08-14 11:40:00,74.35,74.55,74.34,74.55,62417.0,62.7478,62.9165,62.7393,62.9165,62417.0
2018-08-14 11:50:00,74.55,74.61,74.48,74.53,40107.0,62.9165,62.9672,62.8575,62.8997,40107.0
2018-08-14 12:00:00,74.51,74.71,74.51,74.67,33094.0,62.8828,63.0516,62.8828,63.0178,33094.0
2018-08-14 12:10:00,74.68,74.7,74.61,74.66,29992.0,63.0263,63.0431,62.9672,63.0094,29992.0
2018-08-14 12:20:00,74.66,74.7,74.6,74.7,43185.0,63.0094,63.0431,62.9587,63.0431,43185.0
2018-08-14 12:30:00,74.7,74.78,74.69,74.78,52094.0,63.0431,63.1107,63.0347,63.1107,52094.0
2018-08-14 12:40:00,74.78,74.83,74.75,74.77,103183.0,63.1107,63.1529,63.0853,63.1022,103183.0
2018-08-14 12:50:00,74.77,74.81,74.52,74.53,52848.0,63.1022,63.136,62.8912,62.8997,52848.0
2018-08-14 13:00:00,74.54,74.58,74.46,74.58,84984.0,62.9081,62.9419,62.8406,62.9419,84984.0
2018-08-14 13:10:00,74.58,74.59,74.51,74.54,25628.0,62.9419,62.9503,62.8828,62.9081,25628.0
2018-08-14 13:20:00,74.53,74.54,74.38,74.42,54862.0,62.8997,62.9081,62.7731,62.8068,54862.0
2018-08-14 13:30:00,74.42,74.44,74.26,74.28,40523.0,62.8068,62.8237,62.6718,62.6887,40523.0
2018-08-14 13:40:00,74.29,74.36,74.29,74.33,25521.0,62.6971,62.7562,62.6971,62.7309,25521.0
2018-08-14 13:50:00,74.33,74.38,74.22,74.37,34388.0,62.7309,62.7731,62.638,62.7646,34388.0
2018-08-14 14:00:00,74.37,74.42,74.24,74.35,48334.0,62.7646,62.8068,62.6549,62.7478,48334.0
2018-08-14 14:10:00,74.34,74.44,74.32,74.44,82815.0,62.7393,62.8237,62.7224,62.8237,82815.0
2018-08-14 14:20:00,74.45,74.51,74.41,74.51,46477.0,62.8322,62.8828,62.7984,62.8828,46477.0
2018-08-14 14:30:00,74.5,74.53,74.45,74.51,43188.0,62.8744,62.8997,62.8322,62.8828,43188.0
2018-08-14 14:40:00,74.5,74.56,74.46,74.47,31020.0,62.8744,62.925,62.8406,62.849,31020.0
2018-08-14 14:50:00,74.46,74.5,74.37,74.41,32265.0,62.8406,62.8744,62.7646,62.7984,32265.0
2018-08-14 15:00:00,74.41,74.53,74.41,74.52,34324.0,62.7984,62.8997,62.7984,62.8912,34324.0
2018-08-14 15:10:00,74.53,74.56,74.44,74.47,45713.0,62.8997,62.925,62.8237,62.849,45713.0
2018-08-14 15:20:00,74.47,74.49,74.39,74.4,34813.0,62.849,62.8659,62.7815,62.79,34813.0
2018-08-14 15:30:00,74.39,74.46,74.35,74.4,42857.0,62.7815,62.8406,62.7478,62.79,42857.0
2018-08-14 15:40:00,74.4,74.4,74.27,74.29,68237.0,62.79,62.79,62.6802,62.6971,68237.0
2018-08-14 15:50:00,74.3,74.32,74.21,74.26,143341.0,62.7056,62.7224,62.6296,62.6718,143341.0
2018-08-15 09:30:00,73.73,73.73,73.23,73.23,97862.0,62.2245,62.2245,61.8025,61.8025,97862.0
2018-08-15 09:40:00,73.25,73.25,72.85,72.94,51655.0,61.8194,61.8194,61.4818,61.5578,51655.0
2018-08-15 09:50:00,72.92,72.95,72.7,72.72,39296.0,61.5409,61.5662,61.3552,61.3721,39296.0
2018-08-15 10:00:00,72.72,72.78,72.58,72.67,40144.0,61.3721,61.4228,61.254,61.3299,40144.0
2018-08-15 10:10:00,72.67,72.86,72.63,72.72,57918.0,61.3299,61.4903,61.2962,61.3721,57918.0
2018-08-15 10:20:00,72.7,73.1,72.67,73.0,91883.0,61.3552,61.6928,61.3299,61.6084,91883.0
2018-08-15 10:30:00,72.99,73.05,72.91,73.0,110616.0,61.6,61.6506,61.5325,61.6084,110616.0
2018-08-15 10:40:00,73.0,73.02,72.66,72.68,75788.0,61.6084,61.6253,61.3215,61.3384,75788.0
2018-08-15 10:50:00,72.67,72.68,72.46,72.56,53463.0,61.3299,61.3384,61.1527,61.2371,53463.0
2018-08-15 11:00:00,72.54,72.63,72.41,72.61,95788.0,61.2202,61.2962,61.1105,61.2793,95788.0
2018-08-15 11:10:00,72.62,72.7,72.53,72.57,49648.0,61.2877,61.3552,61.2118,61.2455,49648.0
2018-08-15 11:20:00,72.57,72.77,72.52,72.74,47913.0,61.2455,61.4143,61.2033,61.389,47913.0
2018-08-15 11:30:00,72.75,72.83,72.64,72.77,54663.0,61.3974,61.465,61.3046,61.4143,54663.0
2018-08-15 11:40:00,72.79,72.81,72.67,72.79,38035.0,61.4312,61.4481,61.3299,61.4312,38035.0
2018-08-15 11:50:00,72.78,72.78,72.59,72.66,48869.0,61.4228,61.4228,61.2624,61.3215,48869.0
2018-08-15 12:00:00,72.65,72.78,72.64,72.73,38640.0,61.313,61.4228,61.3046,61.3806,38640.0
2018-08-15 12:10:00,72.73,72.88,72.66,72.82,33709.0,61.3806,61.5071,61.3215,61.4565,33709.0
2018-08-15 12:20:00,72.81,72.88,72.72,72.85,40702.0,61.4481,61.5071,61.3721,61.4818,40702.0
2018-08-15 12:30:00,72.86,72.98,72.84,72.96,35428.0,61.4903,61.5915,61.4734,61.5747,35428.0
2018-08-15 12:40:00,72.96,72.98,72.9,72.96,22895.0,61.5747,61.5915,61.524,61.5747,22895.0
2018-08-15 12:50:00,72.97,73.09,72.95,73.08,24478.0,61.5831,61.6844,61.5662,61.6759,24478.0
2018-08-15 13:00:00,73.09,73.27,73.04,73.17,44915.0,61.6844,61.8363,61.6422,61.7519,44915.0
2018-08-15 13:10:00,73.14,73.19,73.06,73.13,22784.0,61.7266,61.7688,61.6591,61.7181,22784.0
2018-08-15 13:20:00,73.12,73.18,73.04,73.14,21896.0,61.7097,61.7603,61.6422,61.7266,21896.0
2018-08-15 13:30:00,73.14,73.14,72.96,73.13,25906.0,61.7266,61.7266,61.5747,61.7181,25906.0
2018-08-15 13:40:00,73.14,73.22,73.1,73.12,17555.0,61.7266,61.7941,61.6928,61.7097,17555.0
2018-08-15 13:50:00,73.12,73.2,73.08,73.13,32475.0,61.7097,61.7772,61.6759,61.7181,32475.0
2018-08-15 14:00:00,73.12,73.12,72.99,73.04,33095.0,61.7097,61.7097,61.6,61.6422,33095.0
2018-08-15 14:10:00,73.04,73.09,72.91,73.09,42019.0,61.6422,61.6844,61.5325,61.6844,42019.0
2018-08-15 14:20:00,73.09,73.15,72.92,72.92,28121.0,61.6844,61.735,61.5409,61.5409,28121.0
2018-08-15 14:30:00,72.93,73.17,72.92,73.1,31112.0,61.5493,61.7519,61.5409,61.6928,31112.0
2018-08-15 14:40:00,73.1,73.14,72.99,73.03,31862.0,61.6928,61.7266,61.6,61.6337,31862.0
2018-08-15 14:50:00,73.04,73.21,73.03,73.21,68599.0,61.6422,61.7857,61.6337,61.7857,68599.0
2018-08-15 15:00:00,73.21,73.46,73.18,73.42,41615.0,61.7857,61.9966,61.7603,61.9629,41615.0
2018-08-15 15:10:00,73.41,73.42,73.3,73.3,49257.0,61.9544,61.9629,61.8616,61.8616,49257.0
2018-08-15 15:20:00,73.3,73.36,73.28,73.32,60382.0,61.8616,61.9122,61.8447,61.8785,60382.0
2018-08-15 15:30:00,73.32,73.58,73.27,73.47,88390.0,61.8785,62.0979,61.8363,62.0051,88390.0
2018-08-15 15:40:00,73.46,73.64,73.43,73.59,96624.0,61.9966,62.1486,61.9713,62.1064,96624.0
2018-08-15 15:50:00,73.59,73.63,73.5,73.56,210309.0,62.1064,62.1401,62.0304,62.081,210309.0
2018-08-16 09:30:00,73.34,73.9,73.26,73.54,79151.0,62.3013,62.777,62.2333,62.4711,79151.0
2018-08-16 09:40:00,73.59,73.59,73.15,73.15,70386.0,62.5136,62.5136,62.1398,62.1398,70386.0
2018-08-16 09:50:00,73.16,73.35,73.09,73.18,63510.0,62.1483,62.3097,62.0889,62.1653,63510.0
2018-08-16 10:00:00,73.21,73.38,73.2,73.38,57558.0,62.1908,62.3352,62.1823,62.3352,57558.0
2018-08-16 10:10:00,73.38,73.43,73.32,73.39,32164.0,62.3352,62.3777,62.2843,62.3437,32164.0
2018-08-16 10:20:00,73.38,73.67,73.37,73.62,30449.0,62.3352,62.5816,62.3267,62.5391,30449.0
2018-08-16 10:30:00,73.64,73.8,73.57,73.79,26786.0,62.5561,62.692,62.4966,62.6835,26786.0
2018-08-16 10:40:00,73.8,73.88,73.65,73.72,23204.0,62.692,62.76,62.5646,62.6241,23204.0
2018-08-16 10:50:00,73.71,73.76,73.61,73.65,21947.0,62.6156,62.658,62.5306,62.5646,21947.0
2018-08-16 11:00:00,73.65,73.75,73.63,73.68,41258.0,62.5646,62.6495,62.5476,62.5901,41258.0
2018-08-16 11:10:00,73.68,73.92,73.68,73.9,27907.0,62.5901,62.794,62.5901,62.777,27907.0
2018-08-16 11:20:00,73.91,73.99,73.89,73.99,21590.0,62.7855,62.8534,62.7685,62.8534,21590.0
2018-08-16 11:30:00,73.99,74.02,73.91,73.99,29499.0,62.8534,62.8789,62.7855,62.8534,29499.0
2018-08-16 11:40:00,73.98,74.0,73.93,73.96,20336.0,62.8449,62.8619,62.8024,62.8279,20336.0
2018-08-16 11:50:00,73.96,74.0,73.93,74.0,26081.0,62.8279,62.8619,62.8024,62.8619,26081.0
2018-08-16 12:00:00,74.0,74.2,74.0,74.16,21063.0,62.8619,63.0318,62.8619,62.9978,21063.0
2018-08-16 12:10:00,74.15,74.28,74.14,74.24,30904.0,62.9893,63.0998,62.9808,63.0658,30904.0
2018-08-16 12:20:00,74.23,74.26,74.11,74.11,26106.0,63.0573,63.0828,62.9554,62.9554,26106.0
2018-08-16 12:30:00,74.1,74.11,73.96,74.02,17356.0,62.9469,62.9554,62.8279,62.8789,17356.0
2018-08-16 12:40:00,74.03,74.03,73.92,74.01,34882.0,62.8874,62.8874,62.794,62.8704,34882.0
2018-08-16 12:50:00,74.01,74.12,74.01,74.08,21127.0,62.8704,62.9639,62.8704,62.9299,21127.0
2018-08-16 13:00:00,74.09,74.13,74.06,74.06,19810.0,62.9384,62.9723,62.9129,62.9129,19810.0
2018-08-16 13:10:00,74.06,74.11,74.04,74.06,16883.0,62.9129,62.9554,62.8959,62.9129,16883.0
2018-08-16 13:20:00,74.06,74.12,74.03,74.08,28734.0,62.9129,62.9639,62.8874,62.9299,28734.0
2018-08-16 13:30:00,74.09,74.16,74.0,74.14,22235.0,62.9384,62.9978,62.8619,62.9808,22235.0
2018-08-16 13:40:00,74.13,74.15,73.95,73.98,18443.0,62.9723,62.9893,62.8194,62.8449,18443.0
2018-08-16 13:50:00,73.99,73.99,73.91,73.94,49999.0,62.8534,62.8534,62.7855,62.8109,49999.0
2018-08-16 14:00:00,73.93,73.95,73.85,73.94,42222.0,62.8024,62.8194,62.7345,62.8109,42222.0
2018-08-16 14:10:00,73.94,73.99,73.91,73.98,37373.0,62.8109,62.8534,62.7855,62.8449,37373.0
2018-08-16 14:20:00,73.97,73.98,73.85,73.85,18308.0,62.8364,62.8449,62.7345,62.7345,18308.0
2018-08-16 14:30:00,73.83,73.92,73.77,73.87,18836.0,62.7175,62.794,62.6665,62.7515,18836.0
2018-08-16 14:40:00,73.88,73.9,73.85,73.88,18510.0,62.76,62.777,62.7345,62.76,18510.0
2018-08-16 14:50:00,73.88,74.01,73.88,73.98,20072.0,62.76,62.8704,62.76,62.8449,20072.0
2018-08-16 15:00:00,73.98,74.06,73.95,74.01,44609.0,62.8449,62.9129,62.8194,62.8704,44609.0
2018-08-16 15:10:00,74.02,74.09,74.0,74.03,24720.0,62.8789,62.9384,62.8619,62.8874,24720.0
2018-08-16 15:20:00,74.02,74.06,73.98,74.05,31605.0,62.8789,62.9129,62.8449,62.9044,31605.0
2018-08-16 15:30:00,74.05,74.07,73.96,73.99,51559.0,62.9044,62.9214,62.8279,62.8534,51559.0
2018-08-16 15:40:00,73.99,73.99,73.89,73.93,80627.0,62.8534,62.8534,62.7685,62.8024,80627.0
2018-08-16 15:50:00,73.93,74.0,73.84,73.97,203965.0,62.8024,62.8619,62.726,62.8364,203965.0
2018-08-17 09:30:00,74.05,74.19,73.58,74.16,103908.0,62.9044,63.0233,62.5051,62.9978,103908.0
2018-08-17 09:40:00,74.11,74.19,74.01,74.07,137128.0,62.9554,63.0233,62.8704,62.9214,137128.0
2018-08-17 09:50:00,74.06,74.29,74.05,74.23,66579.0,62.9129,63.1083,62.9044,63.0573,66579.0
2018-08-17 10:00:00,74.25,74.25,74.01,74.1,38728.0,63.0743,63.0743,62.8704,62.9469,38728.0
2018-08-17 10:10:00,74.1,74.25,74.06,74.21,40271.0,62.9469,63.0743,62.9129,63.0403,40271.0
2018-08-17 10:20:00,74.21,74.28,74.08,74.24,38848.0,63.0403,63.0998,62.9299,63.0658,38848.0
2018-08-17 10:30:00,74.23,74.49,74.16,74.48,99801.0,63.0573,63.2782,62.9978,63.2697,99801.0
2018-08-17 10:40:00,74.48,74.5,74.34,74.47,47987.0,63.2697,63.2867,63.1507,63.2612,47987.0
2018-08-17 10:50:00,74.47,74.58,74.4,74.46,29190.0,63.2612,63.3546,63.2017,63.2527,29190.0
2018-08-17 11:00:00,74.47,74.51,74.33,74.5,49714.0,63.2612,63.2951,63.1422,63.2867,49714.0
2018-08-17 11:10:00,74.47,74.62,74.46,74.62,24381.0,63.2612,63.3886,63.2527,63.3886,24381.0
2018-08-17 11:20:00,74.61,74.76,74.59,74.67,52859.0,63.3801,63.5075,63.3631,63.4311,52859.0
2018-08-17 11:30:00,74.69,74.81,74.66,74.73,27262.0,63.4481,63.55,63.4226,63.482,27262.0
2018-08-17 11:40:00,74.73,74.91,74.72,74.86,133499.0,63.482,63.6349,63.4735,63.5925,133499.0
2018-08-17 11:50:00,74.85,74.88,74.77,74.83,32557.0,63.584,63.6095,63.516,63.567,32557.0
2018-08-17 12:00:00,74.83,74.86,74.77,74.85,30082.0,63.567,63.5925,63.516,63.584,30082.0
2018-08-17 12:10:00,74.86,74.89,74.77,74.8,20844.0,63.5925,63.618,63.516,63.5415,20844.0
2018-08-17 12:20:00,74.81,74.82,74.72,74.77,27220.0,63.55,63.5585,63.4735,63.516,27220.0
2018-08-17 12:30:00,74.77,74.79,74.66,74.67,42225.0,63.516,63.533,63.4226,63.4311,42225.0
2018-08-17 12:40:00,74.67,74.77,74.67,74.76,11549.0,63.4311,63.516,63.4311,63.5075,11549.0
2018-08-17 12:50:00,74.76,74.82,74.73,74.74,17705.0,63.5075,63.5585,63.482,63.4905,17705.0
2018-08-17 13:00:00,74.74,74.77,74.64,74.74,50862.0,63.4905,63.516,63.4056,63.4905,50862.0
2018-08-17 13:10:00,74.76,74.76,74.65,74.67,46986.0,63.5075,63.5075,63.4141,63.4311,46986.0
2018-08-17 13:20:00,74.67,74.68,74.57,74.58,13654.0,63.4311,63.4396,63.3461,63.3546,13654.0
2018-08-17 13:30:00,74.58,74.61,74.56,74.59,14920.0,63.3546,63.3801,63.3376,63.3631,14920.0
2018-08-17 13:40:00,74.59,74.6,74.51,74.55,18091.0,63.3631,63.3716,63.2951,63.3291,18091.0
2018-08-17 13:50:00,74.55,74.59,74.52,74.56,21834.0,63.3291,63.3631,63.3036,63.3376,21834.0
2018-08-17 14:00:00,74.55,74.86,74.55,74.78,65008.0,63.3291,63.5925,63.3291,63.5245,65008.0
2018-08-17 14:10:00,74.77,74.8,74.69,74.74,38001.0,63.516,63.5415,63.4481,63.4905,38001.0
2018-08-17 14:20:00,74.76,74.95,74.74,74.91,36528.0,63.5075,63.6689,63.4905,63.6349,36528.0
2018-08-17 14:30:00,74.9,74.92,74.82,74.87,48167.0,63.6264,63.6434,63.5585,63.601,48167.0
2018-08-17 14:40:00,74.88,74.99,74.87,74.88,71237.0,63.6095,63.7029,63.601,63.6095,71237.0
2018-08-17 14:50:00,74.88,75.07,74.86,75.01,80578.0,63.6095,63.7709,63.5925,63.7199,80578.0
2018-08-17 15:00:00,75.01,75.04,74.88,74.9,41319.0,63.7199,63.7454,63.6095,63.6264,41319.0
2018-08-17 15:10:00,74.9,74.96,74.87,74.96,37097.0,63.6264,63.6774,63.601,63.6774,37097.0
2018-08-17 15:20:00,74.96,75.03,74.96,74.98,48788.0,63.6774,63.7369,63.6774,63.6944,48788.0
2018-08-17 15:30:00,74.98,75.02,74.91,74.94,68317.0,63.6944,63.7284,63.6349,63.6604,68317.0
2018-08-17 15:40:00,74.96,75.02,74.91,74.92,89162.0,63.6774,63.7284,63.6349,63.6434,89162.0
2018-08-17 15:50:00,74.92,74.95,74.84,74.86,251067.0,63.6434,63.6689,63.5755,63.5925,251067.0
2018-08-20 09:30:00,75.13,75.42,75.02,75.39,62934.0,63.8218,64.0682,63.7284,64.0427,62934.0
2018-08-20 09:40:00,75.4,75.53,75.22,75.3,38401.0,64.0512,64.1616,63.8983,63.9662,38401.0
2018-08-20 09:50:00,75.32,75.54,75.31,75.53,32743.0,63.9832,64.1701,63.9747,64.1616,32743.0
2018-08-20 10:00:00,75.52,75.63,75.45,75.45,35858.0,64.1531,64.2466,64.0937,64.0937,35858.0
2018-08-20 10:10:00,75.46,75.47,75.32,75.4,30263.0,64.1022,64.1107,63.9832,64.0512,30263.0
2018-08-20 10:20:00,75.41,75.56,75.41,75.56,30904.0,64.0597,64.1871,64.0597,64.1871,30904.0
2018-08-20 10:30:00,75.55,75.55,75.36,75.38,28133.0,64.1786,64.1786,64.0172,64.0342,28133.0
2018-08-20 10:40:00,75.36,75.4,75.25,75.31,33844.0,64.0172,64.0512,63.9238,63.9747,33844.0
2018-08-20 10:50:00,75.3,75.3,75.14,75.16,17572.0,63.9662,63.9662,63.8303,63.8473,17572.0
2018-08-20 11:00:00,75.18,75.23,75.14,75.23,23627.0,63.8643,63.9068,63.8303,63.9068,23627.0
2018-08-20 11:10:00,75.22,75.28,75.09,75.18,20698.0,63.8983,63.9493,63.7879,63.8643,20698.0
2018-08-20 11:20:00,75.17,75.23,75.08,75.2,19279.0,63.8558,63.9068,63.7794,63.8813,19279.0
2018-08-20 11:30:00,75.19,75.28,75.15,75.28,26365.0,63.8728,63.9493,63.8388,63.9493,26365.0
2018-08-20 11:40:00,75.3,75.32,75.2,75.21,30665.0,63.9662,63.9832,63.8813,63.8898,30665.0
2018-08-20 11:50:00,75.21,75.32,75.14,75.28,48244.0,63.8898,63.9832,63.8303,63.9493,48244.0
2018-08-20 12:00:00,75.27,75.36,75.23,75.31,19033.0,63.9408,64.0172,63.9068,63.9747,19033.0
2018-08-20 12:10:00,75.31,75.36,75.26,75.36,23797.0,63.9747,64.0172,63.9323,64.0172,23797.0
2018-08-20 12:20:00,75.36,75.39,75.33,75.34,26802.0,64.0172,64.0427,63.9917,64.0002,26802.0
2018-08-20 12:30:00,75.34,75.46,75.32,75.45,48366.0,64.0002,64.1022,63.9832,64.0937,48366.0
2018-08-20 12:40:00,75.45,75.46,75.32,75.33,24320.0,64.0937,64.1022,63.9832,63.9917,24320.0
2018-08-20 12:50:00,75.32,75.4,75.3,75.4,19607.0,63.9832,64.0512,63.9662,64.0512,19607.0
2018-08-20 13:00:00,75.41,75.42,75.38,75.4,19089.0,64.0597,64.0682,64.0342,64.0512,19089.0
2018-08-20 13:10:00,75.41,75.48,75.41,75.46,27982.0,64.0597,64.1192,64.0597,64.1022,27982.0
2018-08-20 13:20:00,75.46,75.52,75.45,75.51,37501.0,64.1022,64.1531,64.0937,64.1446,37501.0
2018-08-20 13:30:00,75.51,75.58,75.51,75.57,32084.0,64.1446,64.2041,64.1446,64.1956,32084.0
2018-08-20 13:40:00,75.57,75.58,75.54,75.55,24396.0,64.1956,64.2041,64.1701,64.1786,24396.0
2018-08-20 13:50:00,75.55,75.57,75.52,75.55,26588.0,64.1786,64.1956,64.1531,64.1786,26588.0
2018-08-20 14:00:00,75.55,75.55,75.47,75.5,31066.0,64.1786,64.1786,64.1107,64.1361,31066.0
2018-08-20 14:10:00,75.51,75.62,75.5,75.61,32926.0,64.1446,64.2381,64.1361,64.2296,32926.0
2018-08-20 14:20:00,75.63,75.68,75.6,75.66,40636.0,64.2466,64.289,64.2211,64.2721,40636.0
2018-08-20 14:30:00,75.65,75.65,75.48,75.5,28426.0,64.2636,64.2636,64.1192,64.1361,28426.0
2018-08-20 14:40:00,75.51,75.54,75.49,75.54,27059.0,64.1446,64.1701,64.1276,64.1701,27059.0
2018-08-20 14:50:00,75.55,75.62,75.52,75.6,83323.0,64.1786,64.2381,64.1531,64.2211,83323.0
2018-08-20 15:00:00,75.61,75.62,75.49,75.5,32355.0,64.2296,64.2381,64.1276,64.1361,32355.0
2018-08-20 15:10:00,75.51,75.57,75.5,75.56,23577.0,64.1446,64.1956,64.1361,64.1871,23577.0
2018-08-20 15:20:00,75.57,75.59,75.51,75.55,33170.0,64.1956,64.2126,64.1446,64.1786,33170.0
2018-08-20 15:30:00,75.54,75.6,75.52,75.59,42207.0,64.1701,64.2211,64.1531,64.2126,42207.0
2018-08-20 15:40:00,75.59,75.6,75.51,75.58,75211.0,64.2126,64.2211,64.1446,64.2041,75211.0
2018-08-20 15:50:00,75.57,75.58,75.46,75.53,301489.0,64.1956,64.2041,64.1022,64.1616,301489.0
2018-08-21 09:30:00,75.93,76.0,75.62,75.98,87232.0,64.5014,64.5609,64.2381,64.5439,87232.0
2018-08-21 09:40:00,75.99,76.28,75.98,76.28,48916.0,64.5524,64.7987,64.5439,64.7987,48916.0
2018-08-21 09:50:00,76.23,76.4,76.2,76.34,41148.0,64.7563,64.9007,64.7308,64.8497,41148.0
2018-08-21 10:00:00,76.37,76.45,76.17,76.21,43277.0,64.8752,64.9432,64.7053,64.7393,43277.0
2018-08-21 10:10:00,76.21,76.31,76.14,76.17,35440.0,64.7393,64.8242,64.6798,64.7053,35440.0
2018-08-21 10:20:00,76.19,76.2,76.12,76.16,22529.0,64.7223,64.7308,64.6628,64.6968,22529.0
2018-08-21 10:30:00,76.17,76.25,76.02,76.06,38321.0,64.7053,64.7733,64.5779,64.6119,38321.0
2018-08-21 10:40:00,76.06,76.16,76.06,76.08,22535.0,64.6119,64.6968,64.6119,64.6288,22535.0
2018-08-21 10:50:00,76.09,76.13,76.01,76.04,31220.0,64.6373,64.6713,64.5694,64.5949,31220.0
2018-08-21 11:00:00,76.05,76.09,76.02,76.02,22633.0,64.6034,64.6373,64.5779,64.5779,22633.0
2018-08-21 11:10:00,76.03,76.11,75.96,75.99,24028.0,64.5864,64.6543,64.5269,64.5524,24028.0
2018-08-21 11:20:00,75.98,76.04,75.94,76.04,20505.0,64.5439,64.5949,64.5099,64.5949,20505.0
2018-08-21 11:30:00,76.04,76.14,75.98,76.14,21864.0,64.5949,64.6798,64.5439,64.6798,21864.0
2018-08-21 11:40:00,76.13,76.17,76.07,76.12,16554.0,64.6713,64.7053,64.6203,64.6628,16554.0
2018-08-21 11:50:00,76.12,76.19,76.06,76.19,31112.0,64.6628,64.7223,64.6119,64.7223,31112.0
2018-08-21 12:00:00,76.19,76.27,76.17,76.25,24170.0,64.7223,64.7902,64.7053,64.7733,24170.0
2018-08-21 12:10:00,76.25,76.32,76.23,76.3,47690.0,64.7733,64.8327,64.7563,64.8157,47690.0
2018-08-21 12:20:00,76.3,76.44,76.29,76.41,145215.0,64.8157,64.9347,64.8072,64.9092,145215.0
2018-08-21 12:30:00,76.4,76.57,76.39,76.55,53862.0,64.9007,65.0451,64.8922,65.0281,53862.0
2018-08-21 12:40:00,76.54,76.61,76.48,76.55,46047.0,65.0196,65.0791,64.9686,65.0281,46047.0
2018-08-21 12:50:00,76.55,76.63,76.53,76.59,20212.0,65.0281,65.0961,65.0111,65.0621,20212.0
2018-08-21 13:00:00,76.58,76.63,76.52,76.52,18919.0,65.0536,65.0961,65.0026,65.0026,18919.0
2018-08-21 13:10:00,76.53,76.53,76.48,76.53,25323.0,65.0111,65.0111,64.9686,65.0111,25323.0
2018-08-21 13:20:00,76.52,76.55,76.48,76.51,29540.0,65.0026,65.0281,64.9686,64.9941,29540.0
2018-08-21 13:30:00,76.52,76.6,76.5,76.53,25402.0,65.0026,65.0706,64.9856,65.0111,25402.0
2018-08-21 13:40:00,76.52,76.56,76.46,76.47,41875.0,65.0026,65.0366,64.9516,64.9601,41875.0
2018-08-21 13:50:00,76.46,76.55,76.46,76.53,12893.0,64.9516,65.0281,64.9516,65.0111,12893.0
2018-08-21 14:00:00,76.54,76.54,76.38,76.4,27184.0,65.0196,65.0196,64.8837,64.9007,27184.0
2018-08-21 14:10:00,76.39,76.49,76.38,76.48,23687.0,64.8922,64.9771,64.8837,64.9686,23687.0
2018-08-21 14:20:00,76.47,76.52,76.46,76.51,33183.0,64.9601,65.0026,64.9516,64.9941,33183.0
2018-08-21 14:30:00,76.5,76.53,76.46,76.49,32590.0,64.9856,65.0111,64.9516,64.9771,32590.0
2018-08-21 14:40:00,76.5,76.62,76.5,76.5,37866.0,64.9856,65.0876,64.9856,64.9856,37866.0
2018-08-21 14:50:00,76.51,76.6,76.45,76.59,49337.0,64.9941,65.0706,64.9432,65.0621,49337.0
2018-08-21 15:00:00,76.59,76.68,76.57,76.68,33581.0,65.0621,65.1385,65.0451,65.1385,33581.0
2018-08-21 15:10:00,76.68,76.75,76.65,76.7,70147.0,65.1385,65.198,65.113,65.1555,70147.0
2018-08-21 15:20:00,76.7,76.77,76.63,76.7,77937.0,65.1555,65.215,65.0961,65.1555,77937.0
2018-08-21 15:30:00,76.69,76.74,76.64,76.71,80113.0,65.147,65.1895,65.1046,65.164,80113.0
2018-08-21 15:40:00,76.69,76.7,76.52,76.57,117617.0,65.147,65.1555,65.0026,65.0451,117617.0
2018-08-21 15:50:00,76.57,76.78,76.52,76.61,272141.0,65.0451,65.2235,65.0026,65.0791,272141.0
2018-08-22 09:30:00,76.09,76.28,75.54,75.57,123573.0,64.6373,64.7987,64.1701,64.1956,123573.0
2018-08-22 09:40:00,75.54,75.66,75.13,75.29,73167.0,64.1701,64.2721,63.8218,63.9577,73167.0
2018-08-22 09:50:00,75.28,75.28,75.06,75.21,125638.0,63.9493,63.9493,63.7624,63.8898,125638.0
2018-08-22 10:00:00,75.23,75.29,75.09,75.11,77809.0,63.9068,63.9577,63.7879,63.8048,77809.0
2018-08-22 10:10:00,75.12,75.19,75.01,75.11,126368.0,63.8133,63.8728,63.7199,63.8048,126368.0
2018-08-22 10:20:00,75.11,75.14,75.02,75.12,57566.0,63.8048,63.8303,63.7284,63.8133,57566.0
2018-08-22 10:30:00,75.14,75.41,75.02,75.38,40177.0,63.8303,64.0597,63.7284,64.0342,40177.0
2018-08-22 10:40:00,75.37,75.59,75.29,75.57,63567.0,64.0257,64.2126,63.9577,64.1956,63567.0
2018-08-22 10:50:00,75.57,75.61,75.49,75.61,42746.0,64.1956,64.2296,64.1276,64.2296,42746.0
2018-08-22 11:00:00,75.62,75.74,75.52,75.56,56924.0,64.2381,64.34,64.1531,64.1871,56924.0
2018-08-22 11:10:00,75.54,75.54,75.34,75.34,48868.0,64.1701,64.1701,64.0002,64.0002,48868.0
2018-08-22 11:20:00,75.35,75.41,75.32,75.41,45988.0,64.0087,64.0597,63.9832,64.0597,45988.0
2018-08-22 11:30:00,75.41,75.42,75.24,75.4,29371.0,64.0597,64.0682,63.9153,64.0512,29371.0
2018-08-22 11:40:00,75.4,75.5,75.27,75.28,38135.0,64.0512,64.1361,63.9408,63.9493,38135.0
2018-08-22 11:50:00,75.28,75.34,75.2,75.24,53830.0,63.9493,64.0002,63.8813,63.9153,53830.0
2018-08-22 12:00:00,75.23,75.33,75.22,75.28,19860.0,63.9068,63.9917,63.8983,63.9493,19860.0
2018-08-22 12:10:00,75.27,75.35,75.23,75.32,27708.0,63.9408,64.0087,63.9068,63.9832,27708.0
2018-08-22 12:20:00,75.32,75.36,75.26,75.27,34684.0,63.9832,64.0172,63.9323,63.9408,34684.0
2018-08-22 12:30:00,75.27,75.3,75.25,75.26,29246.0,63.9408,63.9662,63.9238,63.9323,29246.0
2018-08-22 12:40:00,75.27,75.36,75.27,75.31,24852.0,63.9408,64.0172,63.9408,63.9747,24852.0
2018-08-22 12:50:00,75.32,75.33,75.28,75.29,26492.0,63.9832,63.9917,63.9493,63.9577,26492.0
2018-08-22 13:00:00,75.29,75.31,75.22,75.25,32869.0,63.9577,63.9747,63.8983,63.9238,32869.0
2018-08-22 13:10:00,75.24,75.27,75.2,75.25,15805.0,63.9153,63.9408,63.8813,63.9238,15805.0
2018-08-22 13:20:00,75.26,75.33,75.26,75.26,19209.0,63.9323,63.9917,63.9323,63.9323,19209.0
2018-08-22 13:30:00,75.26,75.31,75.25,75.28,22872.0,63.9323,63.9747,63.9238,63.9493,22872.0
2018-08-22 13:40:00,75.28,75.34,75.27,75.28,18562.0,63.9493,64.0002,63.9408,63.9493,18562.0
2018-08-22 13:50:00,75.28,75.37,75.27,75.35,17394.0,63.9493,64.0257,63.9408,64.0087,17394.0
2018-08-22 14:00:00,75.36,75.44,75.27,75.27,53737.0,64.0172,64.0852,63.9408,63.9408,53737.0
2018-08-22 14:10:00,75.28,75.32,75.14,75.18,30502.0,63.9493,63.9832,63.8303,63.8643,30502.0
2018-08-22 14:20:00,75.19,75.2,75.09,75.17,37572.0,63.8728,63.8813,63.7879,63.8558,37572.0
2018-08-22 14:30:00,75.18,75.22,75.11,75.17,43697.0,63.8643,63.8983,63.8048,63.8558,43697.0
2018-08-22 14:40:00,75.17,75.18,75.1,75.13,18158.0,63.8558,63.8643,63.7963,63.8218,18158.0
2018-08-22 14:50:00,75.14,75.17,75.13,75.17,21904.0,63.8303,63.8558,63.8218,63.8558,21904.0
2018-08-22 15:00:00,75.18,75.32,75.16,75.31,44692.0,63.8643,63.9832,63.8473,63.9747,44692.0
2018-08-22 15:10:00,75.31,75.34,75.28,75.28,42713.0,63.9747,64.0002,63.9493,63.9493,42713.0
2018-08-22 15:20:00,75.29,75.32,75.26,75.3,38592.0,63.9577,63.9832,63.9323,63.9662,38592.0
2018-08-22 15:30:00,75.31,75.36,75.3,75.33,61395.0,63.9747,64.0172,63.9662,63.9917,61395.0
2018-08-22 15:40:00,75.32,75.35,75.24,75.25,78212.0,63.9832,64.0087,63.9153,63.9238,78212.0
2018-08-22 15:50:00,75.24,75.26,75.16,75.16,198029.0,63.9153,63.9323,63.8473,63.8473,198029.0
2018-08-23 09:30:00,75.07,75.32,75.0,75.07,46836.0,63.7709,63.9832,63.7114,63.7709,46836.0
2018-08-23 09:40:00,75.08,75.25,75.07,75.15,11670.0,63.7794,63.9238,63.7709,63.8388,11670.0
2018-08-23 09:50:00,75.19,75.42,75.19,75.21,22523.0,63.8728,64.0682,63.8728,63.8898,22523.0
2018-08-23 10:00:00,75.22,75.54,75.19,75.48,20215.0,63.8983,64.1701,63.8728,64.1192,20215.0
2018-08-23 10:10:00,75.47,75.55,75.44,75.46,17398.0,64.1107,64.1786,64.0852,64.1022,17398.0
2018-08-23 10:20:00,75.45,75.58,75.43,75.56,17004.0,64.0937,64.2041,64.0767,64.1871,17004.0
2018-08-23 10:30:00,75.55,75.6,75.49,75.5,16068.0,64.1786,64.2211,64.1276,64.1361,16068.0
2018-08-23 10:40:00,75.5,75.6,75.46,75.5,15257.0,64.1361,64.2211,64.1022,64.1361,15257.0
2018-08-23 10:50:00,75.51,75.53,75.35,75.39,22191.0,64.1446,64.1616,64.0087,64.0427,22191.0
2018-08-23 11:00:00,75.4,75.61,75.38,75.45,48989.0,64.0512,64.2296,64.0342,64.0937,48989.0
2018-08-23 11:10:00,75.43,75.45,75.24,75.24,34562.0,64.0767,64.0937,63.9153,63.9153,34562.0
2018-08-23 11:20:00,75.21,75.39,75.2,75.36,18802.0,63.8898,64.0427,63.8813,64.0172,18802.0
2018-08-23 11:30:00,75.37,75.38,75.26,75.26,18351.0,64.0257,64.0342,63.9323,63.9323,18351.0
2018-08-23 11:40:00,75.25,75.37,75.25,75.36,18974.0,63.9238,64.0257,63.9238,64.0172,18974.0
2018-08-23 11:50:00,75.35,75.42,75.35,75.38,17933.0,64.0087,64.0682,64.0087,64.0342,17933.0
2018-08-23 12:00:00,75.39,75.51,75.38,75.46,25357.0,64.0427,64.1446,64.0342,64.1022,25357.0
2018-08-23 12:10:00,75.47,75.6,75.45,75.57,52986.0,64.1107,64.2211,64.0937,64.1956,52986.0
2018-08-23 12:20:00,75.56,75.59,75.51,75.51,12101.0,64.1871,64.2126,64.1446,64.1446,12101.0
2018-08-23 12:30:00,75.52,75.52,75.47,75.52,8303.0,64.1531,64.1531,64.1107,64.1531,8303.0
2018-08-23 12:40:00,75.51,75.6,75.45,75.46,15162.0,64.1446,64.2211,64.0937,64.1022,15162.0
2018-08-23 12:50:00,75.45,75.53,75.44,75.49,9864.0,64.0937,64.1616,64.0852,64.1276,9864.0
2018-08-23 13:00:00,75.49,75.49,75.42,75.47,9436.0,64.1276,64.1276,64.0682,64.1107,9436.0
2018-08-23 13:10:00,75.46,75.47,75.37,75.46,18555.0,64.1022,64.1107,64.0257,64.1022,18555.0
2018-08-23 13:20:00,75.45,75.55,75.44,75.52,19337.0,64.0937,64.1786,64.0852,64.1531,19337.0
2018-08-23 13:30:00,75.53,75.53,75.4,75.42,10766.0,64.1616,64.1616,64.0512,64.0682,10766.0
2018-08-23 13:40:00,75.45,75.49,75.42,75.46,15846.0,64.0937,64.1276,64.0682,64.1022,15846.0
2018-08-23 13:50:00,75.47,75.49,75.45,75.46,10622.0,64.1107,64.1276,64.0937,64.1022,10622.0
2018-08-23 14:00:00,75.5,75.6,75.5,75.56,13481.0,64.1361,64.2211,64.1361,64.1871,13481.0
2018-08-23 14:10:00,75.54,75.61,75.52,75.58,16705.0,64.1701,64.2296,64.1531,64.2041,16705.0
2018-08-23 14:20:00,75.57,75.64,75.57,75.63,11067.0,64.1956,64.2551,64.1956,64.2466,11067.0
2018-08-23 14:30:00,75.63,75.65,75.49,75.5,17756.0,64.2466,64.2636,64.1276,64.1361,17756.0
2018-08-23 14:40:00,75.48,75.59,75.46,75.5,16765.0,64.1192,64.2126,64.1022,64.1361,16765.0
2018-08-23 14:50:00,75.49,75.51,75.44,75.5,28951.0,64.1276,64.1446,64.0852,64.1361,28951.0
2018-08-23 15:00:00,75.51,75.53,75.46,75.52,24756.0,64.1446,64.1616,64.1022,64.1531,24756.0
2018-08-23 15:10:00,75.52,75.54,75.49,75.51,37906.0,64.1531,64.1701,64.1276,64.1446,37906.0
2018-08-23 15:20:00,75.51,75.53,75.48,75.51,25274.0,64.1446,64.1616,64.1192,64.1446,25274.0
2018-08-23 15:30:00,75.51,75.52,75.47,75.48,24575.0,64.1446,64.1531,64.1107,64.1192,24575.0
2018-08-23 15:40:00,75.48,75.52,75.43,75.51,84116.0,64.1192,64.1531,64.0767,64.1446,84116.0
2018-08-23 15:50:00,75.5,75.61,75.47,75.58,189218.0,64.1361,64.2296,64.1107,64.2041,189218.0
2018-08-24 09:30:00,75.85,76.0,75.66,75.69,54368.0,64.4335,64.5609,64.2721,64.2975,54368.0
2018-08-24 09:40:00,75.68,75.83,75.56,75.76,26982.0,64.289,64.4165,64.1871,64.357,26982.0
2018-08-24 09:50:00,75.79,75.79,75.42,75.59,29822.0,64.3825,64.3825,64.0682,64.2126,29822.0
2018-08-24 10:00:00,75.6,75.67,75.45,75.61,25287.0,64.2211,64.2806,64.0937,64.2296,25287.0
2018-08-24 10:10:00,75.62,75.76,75.54,75.66,19886.0,64.2381,64.357,64.1701,64.2721,19886.0
2018-08-24 10:20:00,75.64,75.68,75.57,75.64,21983.0,64.2551,64.289,64.1956,64.2551,21983.0
2018-08-24 10:30:00,75.63,75.69,75.48,75.67,43600.0,64.2466,64.2975,64.1192,64.2806,43600.0
2018-08-24 10:40:00,75.67,75.7,75.58,75.6,26225.0,64.2806,64.306,64.2041,64.2211,26225.0
2018-08-24 10:50:00,75.59,75.68,75.55,75.6,36804.0,64.2126,64.289,64.1786,64.2211,36804.0
2018-08-24 11:00:00,75.6,75.61,75.44,75.47,51678.0,64.2211,64.2296,64.0852,64.1107,51678.0
2018-08-24 11:10:00,75.47,75.54,75.46,75.51,39342.0,64.1107,64.1701,64.1022,64.1446,39342.0
2018-08-24 11:20:00,75.53,75.53,75.42,75.45,24408.0,64.1616,64.1616,64.0682,64.0937,24408.0
2018-08-24 11:30:00,75.46,75.66,75.43,75.61,40416.0,64.1022,64.2721,64.0767,64.2296,40416.0
2018-08-24 11:40:00,75.61,75.7,75.57,75.7,72940.0,64.2296,64.306,64.1956,64.306,72940.0
2018-08-24 11:50:00,75.69,75.74,75.63,75.73,48865.0,64.2975,64.34,64.2466,64.3315,48865.0
2018-08-24 12:00:00,75.73,75.74,75.63,75.67,39979.0,64.3315,64.34,64.2466,64.2806,39979.0
2018-08-24 12:10:00,75.68,75.72,75.65,75.7,23758.0,64.289,64.323,64.2636,64.306,23758.0
2018-08-24 12:20:00,75.69,75.76,75.65,75.74,20885.0,64.2975,64.357,64.2636,64.34,20885.0
2018-08-24 12:30:00,75.73,75.73,75.64,75.67,21313.0,64.3315,64.3315,64.2551,64.2806,21313.0
2018-08-24 12:40:00,75.67,75.73,75.65,75.72,10105.0,64.2806,64.3315,64.2636,64.323,10105.0
2018-08-24 12:50:00,75.73,75.74,75.67,75.68,14891.0,64.3315,64.34,64.2806,64.289,14891.0
2018-08-24 13:00:00,75.7,75.73,75.61,75.62,31439.0,64.306,64.3315,64.2296,64.2381,31439.0
2018-08-24 13:10:00,75.61,75.63,75.55,75.58,25990.0,64.2296,64.2466,64.1786,64.2041,25990.0
2018-08-24 13:20:00,75.58,75.62,75.54,75.54,26814.0,64.2041,64.2381,64.1701,64.1701,26814.0
2018-08-24 13:30:00,75.54,75.56,75.49,75.53,21159.0,64.1701,64.1871,64.1276,64.1616,21159.0
2018-08-24 13:40:00,75.52,75.61,75.45,75.61,30949.0,64.1531,64.2296,64.0937,64.2296,30949.0
2018-08-24 13:50:00,75.59,75.63,75.56,75.62,26097.0,64.2126,64.2466,64.1871,64.2381,26097.0
2018-08-24 14:00:00,75.62,75.67,75.58,75.64,18891.0,64.2381,64.2806,64.2041,64.2551,18891.0
2018-08-24 14:10:00,75.64,75.69,75.63,75.64,18504.0,64.2551,64.2975,64.2466,64.2551,18504.0
2018-08-24 14:20:00,75.64,75.67,75.58,75.58,36818.0,64.2551,64.2806,64.2041,64.2041,36818.0
2018-08-24 14:30:00,75.58,75.59,75.53,75.55,24383.0,64.2041,64.2126,64.1616,64.1786,24383.0
2018-08-24 14:40:00,75.55,75.61,75.55,75.58,26679.0,64.1786,64.2296,64.1786,64.2041,26679.0
2018-08-24 14:50:00,75.58,75.63,75.55,75.56,21075.0,64.2041,64.2466,64.1786,64.1871,21075.0
2018-08-24 15:00:00,75.56,75.63,75.56,75.58,27552.0,64.1871,64.2466,64.1871,64.2041,27552.0
2018-08-24 15:10:00,75.58,75.64,75.57,75.62,23641.0,64.2041,64.2551,64.1956,64.2381,23641.0
2018-08-24 15:20:00,75.62,75.66,75.55,75.58,35601.0,64.2381,64.2721,64.1786,64.2041,35601.0
2018-08-24 15:30:00,75.58,75.69,75.55,75.64,42606.0,64.2041,64.2975,64.1786,64.2551,42606.0
2018-08-24 15:40:00,75.64,75.73,75.64,75.68,48607.0,64.2551,64.3315,64.2551,64.289,48607.0
2018-08-24 15:50:00,75.67,75.74,75.65,75.71,171026.0,64.2806,64.34,64.2636,64.3145,171026.0
2018-08-27 09:30:00,75.96,76.6,75.91,76.6,51160.0,64.5269,65.0706,64.4844,65.0706,51160.0
2018-08-27 09:40:00,76.6,76.68,76.54,76.58,18307.0,65.0706,65.1385,65.0196,65.0536,18307.0
2018-08-27 09:50:00,76.59,76.66,76.47,76.59,23197.0,65.0621,65.1215,64.9601,65.0621,23197.0
2018-08-27 10:00:00,76.57,76.75,76.54,76.74,34017.0,65.0451,65.198,65.0196,65.1895,34017.0
2018-08-27 10:10:00,76.74,76.8,76.67,76.69,23018.0,65.1895,65.2405,65.13,65.147,23018.0
2018-08-27 10:20:00,76.67,76.73,76.64,76.65,18738.0,65.13,65.181,65.1046,65.113,18738.0
2018-08-27 10:30:00,76.65,76.65,76.34,76.38,43942.0,65.113,65.113,64.8497,64.8837,43942.0
2018-08-27 10:40:00,76.37,76.53,76.36,76.36,31933.0,64.8752,65.0111,64.8667,64.8667,31933.0
2018-08-27 10:50:00,76.36,76.44,76.34,76.44,25567.0,64.8667,64.9347,64.8497,64.9347,25567.0
2018-08-27 11:00:00,76.44,76.5,76.35,76.4,30916.0,64.9347,64.9856,64.8582,64.9007,30916.0
2018-08-27 11:10:00,76.41,76.49,76.29,76.29,38189.0,64.9092,64.9771,64.8072,64.8072,38189.0
2018-08-27 11:20:00,76.29,76.37,76.25,76.35,40124.0,64.8072,64.8752,64.7733,64.8582,40124.0
2018-08-27 11:30:00,76.35,76.4,76.23,76.23,29730.0,64.8582,64.9007,64.7563,64.7563,29730.0
2018-08-27 11:40:00,76.23,76.35,76.23,76.33,27594.0,64.7563,64.8582,64.7563,64.8412,27594.0
2018-08-27 11:50:00,76.34,76.37,76.27,76.36,53467.0,64.8497,64.8752,64.7902,64.8667,53467.0
2018-08-27 12:00:00,76.36,76.44,76.35,76.36,80853.0,64.8667,64.9347,64.8582,64.8667,80853.0
2018-08-27 12:10:00,76.36,76.42,76.34,76.39,34975.0,64.8667,64.9177,64.8497,64.8922,34975.0
2018-08-27 12:20:00,76.4,76.47,76.39,76.46,38020.0,64.9007,64.9601,64.8922,64.9516,38020.0
2018-08-27 12:30:00,76.47,76.56,76.47,76.49,12845.0,64.9601,65.0366,64.9601,64.9771,12845.0
2018-08-27 12:40:00,76.5,76.55,76.5,76.53,8500.0,64.9856,65.0281,64.9856,65.0111,8500.0
2018-08-27 12:50:00,76.54,76.57,76.49,76.51,16602.0,65.0196,65.0451,64.9771,64.9941,16602.0
2018-08-27 13:00:00,76.52,76.56,76.48,76.49,15915.0,65.0026,65.0366,64.9686,64.9771,15915.0
2018-08-27 13:10:00,76.48,76.52,76.47,76.48,13678.0,64.9686,65.0026,64.9601,64.9686,13678.0
2018-08-27 13:20:00,76.48,76.5,76.46,76.47,24388.0,64.9686,64.9856,64.9516,64.9601,24388.0
2018-08-27 13:30:00,76.48,76.51,76.4,76.47,21825.0,64.9686,64.9941,64.9007,64.9601,21825.0
2018-08-27 13:40:00,76.47,76.5,76.42,76.44,23829.0,64.9601,64.9856,64.9177,64.9347,23829.0
2018-08-27 13:50:00,76.44,76.47,76.42,76.47,14683.0,64.9347,64.9601,64.9177,64.9601,14683.0
2018-08-27 14:00:00,76.47,76.48,76.4,76.43,34267.0,64.9601,64.9686,64.9007,64.9262,34267.0
2018-08-27 14:10:00,76.43,76.46,76.4,76.44,14931.0,64.9262,64.9516,64.9007,64.9347,14931.0
2018-08-27 14:20:00,76.44,76.46,76.39,76.45,41936.0,64.9347,64.9516,64.8922,64.9432,41936.0
2018-08-27 14:30:00,76.44,76.51,76.42,76.49,64359.0,64.9347,64.9941,64.9177,64.9771,64359.0
2018-08-27 14:40:00,76.49,76.56,76.49,76.53,79661.0,64.9771,65.0366,64.9771,65.0111,79661.0
2018-08-27 14:50:00,76.53,76.59,76.52,76.58,32428.0,65.0111,65.0621,65.0026,65.0536,32428.0
2018-08-27 15:00:00,76.58,76.59,76.53,76.53,30421.0,65.0536,65.0621,65.0111,65.0111,30421.0
2018-08-27 15:10:00,76.53,76.58,76.47,76.48,100611.0,65.0111,65.0536,64.9601,64.9686,100611.0
2018-08-27 15:20:00,76.48,76.56,76.46,76.55,60582.0,64.9686,65.0366,64.9516,65.0281,60582.0
2018-08-27 15:30:00,76.54,76.63,76.52,76.63,59069.0,65.0196,65.0961,65.0026,65.0961,59069.0
2018-08-27 15:40:00,76.63,76.65,76.59,76.63,83518.0,65.0961,65.113,65.0621,65.0961,83518.0
2018-08-27 15:50:00,76.63,76.67,76.56,76.65,177569.0,65.0961,65.13,65.0366,65.113,177569.0
2018-08-28 09:30:00,76.82,77.0,76.66,76.82,98362.0,65.2575,65.4104,65.1215,65.2575,98362.0
2018-08-28 09:40:00,76.81,76.85,76.55,76.74,46920.0,65.249,65.2829,65.0281,65.1895,46920.0
2018-08-28 09:50:00,76.72,76.74,76.47,76.57,46835.0,65.1725,65.1895,64.9601,65.0451,46835.0
2018-08-28 10:00:00,76.57,76.7,76.55,76.65,99182.0,65.0451,65.1555,65.0281,65.113,99182.0
2018-08-28 10:10:00,76.64,76.64,76.4,76.49,51434.0,65.1046,65.1046,64.9007,64.9771,51434.0
2018-08-28 10:20:00,76.5,76.54,76.33,76.47,38916.0,64.9856,65.0196,64.8412,64.9601,38916.0
2018-08-28 10:30:00,76.47,76.54,76.38,76.48,37405.0,64.9601,65.0196,64.8837,64.9686,37405.0
2018-08-28 10:40:00,76.47,76.52,76.36,76.36,77299.0,64.9601,65.0026,64.8667,64.8667,77299.0
2018-08-28 10:50:00,76.36,76.53,76.36,76.49,78301.0,64.8667,65.0111,64.8667,64.9771,78301.0
2018-08-28 11:00:00,76.5,76.5,76.33,76.44,51530.0,64.9856,64.9856,64.8412,64.9347,51530.0
2018-08-28 11:10:00,76.44,76.53,76.4,76.42,34344.0,64.9347,65.0111,64.9007,64.9177,34344.0
2018-08-28 11:20:00,76.42,76.48,76.42,76.46,42332.0,64.9177,64.9686,64.9177,64.9516,42332.0
2018-08-28 11:30:00,76.45,76.48,76.24,76.29,65916.0,64.9432,64.9686,64.7648,64.8072,65916.0
2018-08-28 11:40:00,76.28,76.39,76.25,76.36,40418.0,64.7987,64.8922,64.7733,64.8667,40418.0
2018-08-28 11:50:00,76.37,76.38,76.25,76.27,32749.0,64.8752,64.8837,64.7733,64.7902,32749.0
2018-08-28 12:00:00,76.27,76.36,76.26,76.33,30903.0,64.7902,64.8667,64.7817,64.8412,30903.0
2018-08-28 12:10:00,76.35,76.45,76.31,76.44,22841.0,64.8582,64.9432,64.8242,64.9347,22841.0
2018-08-28 12:20:00,76.46,76.46,76.24,76.27,50612.0,64.9516,64.9516,64.7648,64.7902,50612.0
2018-08-28 12:30:00,76.27,76.35,76.25,76.35,17085.0,64.7902,64.8582,64.7733,64.8582,17085.0
2018-08-28 12:40:00,76.34,76.4,76.28,76.4,18167.0,64.8497,64.9007,64.7987,64.9007,18167.0
2018-08-28 12:50:00,76.41,76.5,76.4,76.45,25008.0,64.9092,64.9856,64.9007,64.9432,25008.0
2018-08-28 13:00:00,76.45,76.57,76.43,76.52,17796.0,64.9432,65.0451,64.9262,65.0026,17796.0
2018-08-28 13:10:00,76.52,76.57,76.44,76.55,18782.0,65.0026,65.0451,64.9347,65.0281,18782.0
2018-08-28 13:20:00,76.56,76.58,76.43,76.47,24570.0,65.0366,65.0536,64.9262,64.9601,24570.0
2018-08-28 13:30:00,76.47,76.55,76.45,76.54,18450.0,64.9601,65.0281,64.9432,65.0196,18450.0
2018-08-28 13:40:00,76.53,76.58,76.53,76.56,17186.0,65.0111,65.0536,65.0111,65.0366,17186.0
2018-08-28 13:50:00,76.56,76.61,76.51,76.53,20696.0,65.0366,65.0791,64.9941,65.0111,20696.0
2018-08-28 14:00:00,76.54,76.56,76.52,76.55,20768.0,65.0196,65.0366,65.0026,65.0281,20768.0
2018-08-28 14:10:00,76.55,76.6,76.53,76.6,22223.0,65.0281,65.0706,65.0111,65.0706,22223.0
2018-08-28 14:20:00,76.6,76.64,76.56,76.6,28818.0,65.0706,65.1046,65.0366,65.0706,28818.0
2018-08-28 14:30:00,76.6,76.62,76.53,76.55,42200.0,65.0706,65.0876,65.0111,65.0281,42200.0
2018-08-28 14:40:00,76.55,76.61,76.55,76.58,21930.0,65.0281,65.0791,65.0281,65.0536,21930.0
2018-08-28 14:50:00,76.58,76.66,76.58,76.62,26934.0,65.0536,65.1215,65.0536,65.0876,26934.0
2018-08-28 15:00:00,76.63,76.65,76.56,76.6,35189.0,65.0961,65.113,65.0366,65.0706,35189.0
2018-08-28 15:10:00,76.6,76.65,76.56,76.58,30577.0,65.0706,65.113,65.0366,65.0536,30577.0
2018-08-28 15:20:00,76.58,76.58,76.52,76.55,47104.0,65.0536,65.0536,65.0026,65.0281,47104.0
2018-08-28 15:30:00,76.56,76.66,76.56,76.61,75358.0,65.0366,65.1215,65.0366,65.0791,75358.0
2018-08-28 15:40:00,76.6,76.6,76.49,76.57,127676.0,65.0706,65.0706,64.9771,65.0451,127676.0
2018-08-28 15:50:00,76.57,76.57,76.42,76.52,218721.0,65.0451,65.0451,64.9177,65.0026,218721.0
2018-08-29 09:30:00,76.73,76.74,76.31,76.39,56293.0,65.181,65.1895,64.8242,64.8922,56293.0
2018-08-29 09:40:00,76.37,76.45,76.27,76.39,25529.0,64.8752,64.9432,64.7902,64.8922,25529.0
2018-08-29 09:50:00,76.39,76.48,76.26,76.37,25060.0,64.8922,64.9686,64.7817,64.8752,25060.0
2018-08-29 10:00:00,76.37,76.58,76.3,76.52,40210.0,64.8752,65.0536,64.8157,65.0026,40210.0
2018-08-29 10:10:00,76.51,76.59,76.42,76.46,32031.0,64.9941,65.0621,64.9177,64.9516,32031.0
2018-08-29 10:20:00,76.48,76.54,76.43,76.54,24146.0,64.9686,65.0196,64.9262,65.0196,24146.0
2018-08-29 10:30:00,76.53,76.54,76.42,76.44,37675.0,65.0111,65.0196,64.9177,64.9347,37675.0
2018-08-29 10:40:00,76.44,76.62,76.42,76.62,18116.0,64.9347,65.0876,64.9177,65.0876,18116.0
2018-08-29 10:50:00,76.62,76.62,76.51,76.6,40991.0,65.0876,65.0876,64.9941,65.0706,40991.0
2018-08-29 11:00:00,76.58,76.65,76.56,76.58,23391.0,65.0536,65.113,65.0366,65.0536,23391.0
2018-08-29 11:10:00,76.58,76.65,76.56,76.61,17935.0,65.0536,65.113,65.0366,65.0791,17935.0
2018-08-29 11:20:00,76.62,76.79,76.61,76.76,22101.0,65.0876,65.232,65.0791,65.2065,22101.0
2018-08-29 11:30:00,76.75,76.82,76.6,76.61,26569.0,65.198,65.2575,65.0706,65.0791,26569.0
2018-08-29 11:40:00,76.61,76.67,76.58,76.65,15836.0,65.0791,65.13,65.0536,65.113,15836.0
2018-08-29 11:50:00,76.67,76.69,76.63,76.68,16823.0,65.13,65.147,65.0961,65.1385,16823.0
2018-08-29 12:00:00,76.69,76.77,76.67,76.77,14331.0,65.147,65.215,65.13,65.215,14331.0
2018-08-29 12:10:00,76.76,76.86,76.75,76.82,24897.0,65.2065,65.2914,65.198,65.2575,24897.0
2018-08-29 12:20:00,76.81,76.82,76.72,76.76,16382.0,65.249,65.2575,65.1725,65.2065,16382.0
2018-08-29 12:30:00,76.76,76.82,76.74,76.81,17698.0,65.2065,65.2575,65.1895,65.249,17698.0
2018-08-29 12:40:00,76.81,76.84,76.79,76.8,10339.0,65.249,65.2745,65.232,65.2405,10339.0
2018-08-29 12:50:00,76.8,76.84,76.77,76.81,16755.0,65.2405,65.2745,65.215,65.249,16755.0
2018-08-29 13:00:00,76.82,76.87,76.8,76.84,12060.0,65.2575,65.2999,65.2405,65.2745,12060.0
2018-08-29 13:10:00,76.84,76.86,76.8,76.83,6802.0,65.2745,65.2914,65.2405,65.266,6802.0
2018-08-29 13:20:00,76.81,76.81,76.77,76.78,21347.0,65.249,65.249,65.215,65.2235,21347.0
2018-08-29 13:30:00,76.78,76.83,76.77,76.81,15190.0,65.2235,65.266,65.215,65.249,15190.0
2018-08-29 13:40:00,76.8,76.81,76.77,76.79,25620.0,65.2405,65.249,65.215,65.232,25620.0
2018-08-29 13:50:00,76.8,76.82,76.78,76.79,27359.0,65.2405,65.2575,65.2235,65.232,27359.0
2018-08-29 14:00:00,76.8,76.83,76.77,76.8,22863.0,65.2405,65.266,65.215,65.2405,22863.0
2018-08-29 14:10:00,76.81,76.83,76.79,76.8,15183.0,65.249,65.266,65.232,65.2405,15183.0
2018-08-29 14:20:00,76.8,76.83,76.78,76.8,26901.0,65.2405,65.266,65.2235,65.2405,26901.0
2018-08-29 14:30:00,76.8,76.83,76.77,76.8,19515.0,65.2405,65.266,65.215,65.2405,19515.0
2018-08-29 14:40:00,76.8,76.83,76.79,76.81,19684.0,65.2405,65.266,65.232,65.249,19684.0
2018-08-29 14:50:00,76.81,76.81,76.76,76.78,25869.0,65.249,65.249,65.2065,65.2235,25869.0
2018-08-29 15:00:00,76.79,76.81,76.77,76.77,29821.0,65.232,65.249,65.215,65.215,29821.0
2018-08-29 15:10:00,76.78,76.82,76.78,76.8,20525.0,65.2235,65.2575,65.2235,65.2405,20525.0
2018-08-29 15:20:00,76.8,76.83,76.77,76.82,47884.0,65.2405,65.266,65.215,65.2575,47884.0
2018-08-29 15:30:00,76.82,76.88,76.8,76.88,37904.0,65.2575,65.3084,65.2405,65.3084,37904.0
2018-08-29 15:40:00,76.88,76.9,76.83,76.85,59317.0,65.3084,65.3254,65.266,65.2829,59317.0
2018-08-29 15:50:00,76.86,76.87,76.78,76.8,167525.0,65.2914,65.2999,65.2235,65.2405,167525.0
2018-08-30 09:30:00,76.63,76.81,76.46,76.8,71022.0,65.0961,65.249,64.9516,65.2405,71022.0
2018-08-30 09:40:00,76.82,76.89,76.75,76.79,15677.0,65.2575,65.3169,65.198,65.232,15677.0
2018-08-30 09:50:00,76.74,76.75,76.59,76.61,13620.0,65.1895,65.198,65.0621,65.0791,13620.0
2018-08-30 10:00:00,76.59,76.71,76.53,76.54,13975.0,65.0621,65.164,65.0111,65.0196,13975.0
2018-08-30 10:10:00,76.54,76.68,76.53,76.64,9507.0,65.0196,65.1385,65.0111,65.1046,9507.0
2018-08-30 10:20:00,76.63,76.69,76.55,76.69,32192.0,65.0961,65.147,65.0281,65.147,32192.0
2018-08-30 10:30:00,76.7,76.8,76.6,76.63,51339.0,65.1555,65.2405,65.0706,65.0961,51339.0
2018-08-30 10:40:00,76.61,76.69,76.58,76.69,13249.0,65.0791,65.147,65.0536,65.147,13249.0
2018-08-30 10:50:00,76.67,76.77,76.67,76.73,20622.0,65.13,65.215,65.13,65.181,20622.0
2018-08-30 11:00:00,76.75,76.83,76.69,76.76,25979.0,65.198,65.266,65.147,65.2065,25979.0
2018-08-30 11:10:00,76.76,76.79,76.67,76.69,29639.0,65.2065,65.232,65.13,65.147,29639.0
2018-08-30 11:20:00,76.7,76.72,76.49,76.5,19656.0,65.1555,65.1725,64.9771,64.9856,19656.0
2018-08-30 11:30:00,76.51,76.53,76.43,76.44,14661.0,64.9941,65.0111,64.9262,64.9347,14661.0
2018-08-30 11:40:00,76.42,76.47,76.35,76.37,23716.0,64.9177,64.9601,64.8582,64.8752,23716.0
2018-08-30 11:50:00,76.38,76.47,76.33,76.34,27601.0,64.8837,64.9601,64.8412,64.8497,27601.0
2018-08-30 12:00:00,76.35,76.42,76.3,76.31,18381.0,64.8582,64.9177,64.8157,64.8242,18381.0
2018-08-30 12:10:00,76.3,76.36,76.29,76.35,16356.0,64.8157,64.8667,64.8072,64.8582,16356.0
2018-08-30 12:20:00,76.35,76.48,76.35,76.43,21574.0,64.8582,64.9686,64.8582,64.9262,21574.0
2018-08-30 12:30:00,76.45,76.51,76.41,76.48,13984.0,64.9432,64.9941,64.9092,64.9686,13984.0
2018-08-30 12:40:00,76.5,76.52,76.45,76.48,14942.0,64.9856,65.0026,64.9432,64.9686,14942.0
2018-08-30 12:50:00,76.51,76.63,76.5,76.62,12779.0,64.9941,65.0961,64.9856,65.0876,12779.0
2018-08-30 13:00:00,76.61,76.71,76.61,76.71,11391.0,65.0791,65.164,65.0791,65.164,11391.0
2018-08-30 13:10:00,76.73,76.75,76.68,76.71,11406.0,65.181,65.198,65.1385,65.164,11406.0
2018-08-30 13:20:00,76.71,76.74,76.68,76.69,8922.0,65.164,65.1895,65.1385,65.147,8922.0
2018-08-30 13:30:00,76.68,76.73,76.65,76.7,11409.0,65.1385,65.181,65.113,65.1555,11409.0
2018-08-30 13:40:00,76.71,76.72,76.68,76.69,14930.0,65.164,65.1725,65.1385,65.147,14930.0
2018-08-30 13:50:00,76.71,76.71,76.54,76.54,15463.0,65.164,65.164,65.0196,65.0196,15463.0
2018-08-30 14:00:00,76.56,76.58,76.48,76.49,18253.0,65.0366,65.0536,64.9686,64.9771,18253.0
2018-08-30 14:10:00,76.49,76.51,76.27,76.27,64173.0,64.9771,64.9941,64.7902,64.7902,64173.0
2018-08-30 14:20:00,76.27,76.31,76.08,76.18,35681.0,64.7902,64.8242,64.6288,64.7138,35681.0
2018-08-30 14:30:00,76.19,76.38,76.17,76.38,25729.0,64.7223,64.8837,64.7053,64.8837,25729.0
2018-08-30 14:40:00,76.38,76.49,76.34,76.48,26828.0,64.8837,64.9771,64.8497,64.9686,26828.0
2018-08-30 14:50:00,76.47,76.47,76.35,76.35,32447.0,64.9601,64.9601,64.8582,64.8582,32447.0
2018-08-30 15:00:00,76.34,76.34,76.18,76.28,33048.0,64.8497,64.8497,64.7138,64.7987,33048.0
2018-08-30 15:10:00,76.27,76.33,76.21,76.25,31765.0,64.7902,64.8412,64.7393,64.7733,31765.0
2018-08-30 15:20:00,76.26,76.3,76.22,76.26,32972.0,64.7817,64.8157,64.7478,64.7817,32972.0
2018-08-30 15:30:00,76.26,76.33,76.22,76.28,92025.0,64.7817,64.8412,64.7478,64.7987,92025.0
2018-08-30 15:40:00,76.27,76.32,76.24,76.25,53289.0,64.7902,64.8327,64.7648,64.7733,53289.0
2018-08-30 15:50:00,76.24,76.41,76.23,76.35,126860.0,64.7648,64.9092,64.7563,64.8582,126860.0
2018-08-31 09:30:00,76.23,76.61,76.21,76.5,38043.0,64.7563,65.0791,64.7393,64.9856,38043.0
2018-08-31 09:40:00,76.47,76.68,76.45,76.51,16254.0,64.9601,65.1385,64.9432,64.9941,16254.0
2018-08-31 09:50:00,76.54,76.56,76.43,76.48,11504.0,65.0196,65.0366,64.9262,64.9686,11504.0
2018-08-31 10:00:00,76.51,76.74,76.5,76.73,13955.0,64.9941,65.1895,64.9856,65.181,13955.0
2018-08-31 10:10:00,76.75,76.81,76.64,76.66,29482.0,65.198,65.249,65.1046,65.1215,29482.0
2018-08-31 10:20:00,76.67,76.74,76.56,76.63,16126.0,65.13,65.1895,65.0366,65.0961,16126.0
2018-08-31 10:30:00,76.64,76.69,76.58,76.66,14554.0,65.1046,65.147,65.0536,65.1215,14554.0
2018-08-31 10:40:00,76.68,76.69,76.46,76.47,20276.0,65.1385,65.147,64.9516,64.9601,20276.0
2018-08-31 10:50:00,76.45,76.6,76.45,76.59,11535.0,64.9432,65.0706,64.9432,65.0621,11535.0
2018-08-31 11:00:00,76.59,76.65,76.43,76.43,16307.0,65.0621,65.113,64.9262,64.9262,16307.0
2018-08-31 11:10:00,76.42,76.5,76.42,76.48,11291.0,64.9177,64.9856,64.9177,64.9686,11291.0
2018-08-31 11:20:00,76.47,76.49,76.37,76.45,16826.0,64.9601,64.9771,64.8752,64.9432,16826.0
2018-08-31 11:30:00,76.45,76.57,76.44,76.56,14598.0,64.9432,65.0451,64.9347,65.0366,14598.0
2018-08-31 11:40:00,76.56,76.56,76.4,76.41,15629.0,65.0366,65.0366,64.9007,64.9092,15629.0
2018-08-31 11:50:00,76.41,76.5,76.38,76.5,28336.0,64.9092,64.9856,64.8837,64.9856,28336.0
2018-08-31 12:00:00,76.5,76.5,76.39,76.45,34841.0,64.9856,64.9856,64.8922,64.9432,34841.0
2018-08-31 12:10:00,76.44,76.5,76.44,76.49,17739.0,64.9347,64.9856,64.9347,64.9771,17739.0
2018-08-31 12:20:00,76.48,76.48,76.42,76.44,14644.0,64.9686,64.9686,64.9177,64.9347,14644.0
2018-08-31 12:30:00,76.43,76.44,76.3,76.33,33098.0,64.9262,64.9347,64.8157,64.8412,33098.0
2018-08-31 12:40:00,76.34,76.42,76.34,76.4,12296.0,64.8497,64.9177,64.8497,64.9007,12296.0
2018-08-31 12:50:00,76.4,76.42,76.37,76.42,14735.0,64.9007,64.9177,64.8752,64.9177,14735.0
2018-08-31 13:00:00,76.39,76.42,76.35,76.4,9252.0,64.8922,64.9177,64.8582,64.9007,9252.0
2018-08-31 13:10:00,76.41,76.44,76.38,76.44,12630.0,64.9092,64.9347,64.8837,64.9347,12630.0
2018-08-31 13:20:00,76.44,76.49,76.43,76.49,8344.0,64.9347,64.9771,64.9262,64.9771,8344.0
2018-08-31 13:30:00,76.48,76.52,76.41,76.48,9979.0,64.9686,65.0026,64.9092,64.9686,9979.0
2018-08-31 13:40:00,76.46,76.54,76.43,76.53,7901.0,64.9516,65.0196,64.9262,65.0111,7901.0
2018-08-31 13:50:00,76.52,76.67,76.51,76.65,27290.0,65.0026,65.13,64.9941,65.113,27290.0
2018-08-31 14:00:00,76.66,76.69,76.6,76.66,20261.0,65.1215,65.147,65.0706,65.1215,20261.0
2018-08-31 14:10:00,76.66,76.67,76.54,76.57,20766.0,65.1215,65.13,65.0196,65.0451,20766.0
2018-08-31 14:20:00,76.58,76.64,76.54,76.64,23329.0,65.0536,65.1046,65.0196,65.1046,23329.0
2018-08-31 14:30:00,76.64,76.64,76.55,76.59,29669.0,65.1046,65.1046,65.0281,65.0621,29669.0
2018-08-31 14:40:00,76.59,76.68,76.59,76.67,28914.0,65.0621,65.1385,65.0621,65.13,28914.0
2018-08-31 14:50:00,76.68,76.74,76.66,76.69,35934.0,65.1385,65.1895,65.1215,65.147,35934.0
2018-08-31 15:00:00,76.67,76.82,76.66,76.78,29853.0,65.13,65.2575,65.1215,65.2235,29853.0
2018-08-31 15:10:00,76.77,76.86,76.77,76.86,34745.0,65.215,65.2914,65.215,65.2914,34745.0
2018-08-31 15:20:00,76.86,76.87,76.65,76.71,55029.0,65.2914,65.2999,65.113,65.164,55029.0
2018-08-31 15:30:00,76.71,76.83,76.69,76.77,73206.0,65.164,65.266,65.147,65.215,73206.0
2018-08-31 15:40:00,76.77,76.77,76.66,76.72,63441.0,65.215,65.215,65.1215,65.1725,63441.0
2018-08-31 15:50:00,76.72,76.82,76.71,76.73,207276.0,65.1725,65.2575,65.164,65.181,207276.0
2018-09-04 09:30:00,76.7,76.7,76.17,76.27,60890.0,65.1555,65.1555,64.7053,64.7902,60890.0
2018-09-04 09:40:00,76.3,76.4,76.23,76.23,32350.0,64.8157,64.9007,64.7563,64.7563,32350.0
2018-09-04 09:50:00,76.22,76.26,76.14,76.17,34352.0,64.7478,64.7817,64.6798,64.7053,34352.0
2018-09-04 10:00:00,76.21,76.3,76.17,76.19,55321.0,64.7393,64.8157,64.7053,64.7223,55321.0
2018-09-04 10:10:00,76.19,76.25,76.16,76.23,30964.0,64.7223,64.7733,64.6968,64.7563,30964.0
2018-09-04 10:20:00,76.23,76.29,76.05,76.05,41451.0,64.7563,64.8072,64.6034,64.6034,41451.0
2018-09-04 10:30:00,76.05,76.14,75.99,76.07,30689.0,64.6034,64.6798,64.5524,64.6203,30689.0
2018-09-04 10:40:00,76.06,76.14,76.01,76.14,34004.0,64.6119,64.6798,64.5694,64.6798,34004.0
2018-09-04 10:50:00,76.13,76.27,76.12,76.18,19359.0,64.6713,64.7902,64.6628,64.7138,19359.0
2018-09-04 11:00:00,76.16,76.16,76.06,76.1,18103.0,64.6968,64.6968,64.6119,64.6458,18103.0
2018-09-04 11:10:00,76.1,76.11,75.95,76.01,15551.0,64.6458,64.6543,64.5184,64.5694,15551.0
2018-09-04 11:20:00,76.0,76.0,75.79,75.81,33819.0,64.5609,64.5609,64.3825,64.3995,33819.0
2018-09-04 11:30:00,75.79,75.94,75.77,75.92,19993.0,64.3825,64.5099,64.3655,64.4929,19993.0
2018-09-04 11:40:00,75.93,75.93,75.82,75.86,22329.0,64.5014,64.5014,64.408,64.442,22329.0
2018-09-04 11:50:00,75.87,75.89,75.77,75.79,21129.0,64.4504,64.4674,64.3655,64.3825,21129.0
2018-09-04 12:00:00,75.8,75.82,75.71,75.76,20323.0,64.391,64.408,64.3145,64.357,20323.0
2018-09-04 12:10:00,75.75,75.92,75.71,75.87,34372.0,64.3485,64.4929,64.3145,64.4504,34372.0
2018-09-04 12:20:00,75.87,75.88,75.73,75.82,16249.0,64.4504,64.4589,64.3315,64.408,16249.0
2018-09-04 12:30:00,75.82,75.84,75.77,75.8,18611.0,64.408,64.425,64.3655,64.391,18611.0
2018-09-04 12:40:00,75.79,75.88,75.78,75.87,15261.0,64.3825,64.4589,64.374,64.4504,15261.0
2018-09-04 12:50:00,75.85,75.93,75.83,75.89,20715.0,64.4335,64.5014,64.4165,64.4674,20715.0
2018-09-04 13:00:00,75.89,75.97,75.87,75.95,23683.0,64.4674,64.5354,64.4504,64.5184,23683.0
2018-09-04 13:10:00,75.94,76.0,75.88,75.94,18812.0,64.5099,64.5609,64.4589,64.5099,18812.0
2018-09-04 13:20:00,75.93,75.97,75.91,75.95,22408.0,64.5014,64.5354,64.4844,64.5184,22408.0
2018-09-04 13:30:00,75.96,76.0,75.92,75.93,22941.0,64.5269,64.5609,64.4929,64.5014,22941.0
2018-09-04 13:40:00,75.92,76.0,75.86,75.93,30779.0,64.4929,64.5609,64.442,64.5014,30779.0
2018-09-04 13:50:00,75.94,76.03,75.94,76.03,24707.0,64.5099,64.5864,64.5099,64.5864,24707.0
2018-09-04 14:00:00,76.04,76.13,76.0,76.09,42028.0,64.5949,64.6713,64.5609,64.6373,42028.0
2018-09-04 14:10:00,76.1,76.19,76.1,76.15,31546.0,64.6458,64.7223,64.6458,64.6883,31546.0
2018-09-04 14:20:00,76.15,76.24,76.13,76.16,27804.0,64.6883,64.7648,64.6713,64.6968,27804.0
2018-09-04 14:30:00,76.14,76.2,76.12,76.18,20822.0,64.6798,64.7308,64.6628,64.7138,20822.0
2018-09-04 14:40:00,76.17,76.25,76.16,76.23,19771.0,64.7053,64.7733,64.6968,64.7563,19771.0
2018-09-04 14:50:00,76.22,76.33,76.21,76.3,21970.0,64.7478,64.8412,64.7393,64.8157,21970.0
2018-09-04 15:00:00,76.31,76.34,76.24,76.28,28394.0,64.8242,64.8497,64.7648,64.7987,28394.0
2018-09-04 15:10:00,76.27,76.29,76.24,76.24,24830.0,64.7902,64.8072,64.7648,64.7648,24830.0
2018-09-04 15:20:00,76.25,76.3,76.22,76.27,36556.0,64.7733,64.8157,64.7478,64.7902,36556.0
2018-09-04 15:30:00,76.27,76.32,76.24,76.31,50472.0,64.7902,64.8327,64.7648,64.8242,50472.0
2018-09-04 15:40:00,76.31,76.32,76.22,76.27,87239.0,64.8242,64.8327,64.7478,64.7902,87239.0
2018-09-04 15:50:00,76.28,76.43,76.22,76.4,186969.0,64.7987,64.9262,64.7478,64.9007,186969.0
2018-09-05 09:30:00,76.21,76.65,76.11,76.56,47278.0,64.7393,65.113,64.6543,65.0366,47278.0
2018-09-05 09:40:00,76.6,76.77,76.56,76.77,21913.0,65.0706,65.215,65.0366,65.215,21913.0
2018-09-05 09:50:00,76.74,76.74,76.4,76.5,26986.0,65.1895,65.1895,64.9007,64.9856,26986.0
2018-09-05 10:00:00,76.45,76.64,76.41,76.63,30878.0,64.9432,65.1046,64.9092,65.0961,30878.0
2018-09-05 10:10:00,76.63,76.63,76.35,76.45,32469.0,65.0961,65.0961,64.8582,64.9432,32469.0
2018-09-05 10:20:00,76.43,76.78,76.3,76.76,31479.0,64.9262,65.2235,64.8157,65.2065,31479.0
2018-09-05 10:30:00,76.75,76.77,76.64,76.72,24570.0,65.198,65.215,65.1046,65.1725,24570.0
2018-09-05 10:40:00,76.69,76.85,76.68,76.73,35644.0,65.147,65.2829,65.1385,65.181,35644.0
2018-09-05 10:50:00,76.74,76.89,76.71,76.85,27294.0,65.1895,65.3169,65.164,65.2829,27294.0
2018-09-05 11:00:00,76.83,76.9,76.81,76.87,30792.0,65.266,65.3254,65.249,65.2999,30792.0
2018-09-05 11:10:00,76.86,76.97,76.82,76.96,30937.0,65.2914,65.3849,65.2575,65.3764,30937.0
2018-09-05 11:20:00,76.97,76.98,76.83,76.86,61709.0,65.3849,65.3934,65.266,65.2914,61709.0
2018-09-05 11:30:00,76.86,76.94,76.79,76.94,32742.0,65.2914,65.3594,65.232,65.3594,32742.0
2018-09-05 11:40:00,76.93,76.97,76.88,76.96,30601.0,65.3509,65.3849,65.3084,65.3764,30601.0
2018-09-05 11:50:00,76.97,77.12,76.96,77.01,309345.0,65.3849,65.5123,65.3764,65.4189,309345.0
2018-09-05 12:00:00,76.99,77.16,76.99,77.12,45809.0,65.4019,65.5463,65.4019,65.5123,45809.0
2018-09-05 12:10:00,77.11,77.19,77.02,77.17,35348.0,65.5038,65.5718,65.4274,65.5548,35348.0
2018-09-05 12:20:00,77.18,77.33,77.17,77.28,18063.0,65.5633,65.6907,65.5548,65.6482,18063.0
2018-09-05 12:30:00,77.28,77.37,77.23,77.31,21058.0,65.6482,65.7247,65.6057,65.6737,21058.0
2018-09-05 12:40:00,77.32,77.32,77.25,77.26,16320.0,65.6822,65.6822,65.6227,65.6312,16320.0
2018-09-05 12:50:00,77.26,77.34,77.19,77.19,35296.0,65.6312,65.6992,65.5718,65.5718,35296.0
2018-09-05 13:00:00,77.2,77.46,77.19,77.43,57043.0,65.5803,65.8011,65.5718,65.7756,57043.0
2018-09-05 13:10:00,77.41,77.52,77.4,77.51,20098.0,65.7587,65.8521,65.7502,65.8436,20098.0
2018-09-05 13:20:00,77.47,77.56,77.46,77.54,19459.0,65.8096,65.8861,65.8011,65.8691,19459.0
2018-09-05 13:30:00,77.53,77.6,77.39,77.42,27612.0,65.8606,65.9201,65.7417,65.7672,27612.0
2018-09-05 13:40:00,77.4,77.41,77.33,77.36,13331.0,65.7502,65.7587,65.6907,65.7162,13331.0
2018-09-05 13:50:00,77.35,77.41,77.34,77.41,14099.0,65.7077,65.7587,65.6992,65.7587,14099.0
2018-09-05 14:00:00,77.42,77.46,77.32,77.37,20381.0,65.7672,65.8011,65.6822,65.7247,20381.0
2018-09-05 14:10:00,77.38,77.41,77.34,77.4,23061.0,65.7332,65.7587,65.6992,65.7502,23061.0
2018-09-05 14:20:00,77.41,77.43,77.33,77.34,26188.0,65.7587,65.7756,65.6907,65.6992,26188.0
2018-09-05 14:30:00,77.35,77.35,77.27,77.32,31096.0,65.7077,65.7077,65.6397,65.6822,31096.0
2018-09-05 14:40:00,77.31,77.34,77.25,77.25,17985.0,65.6737,65.6992,65.6227,65.6227,17985.0
2018-09-05 14:50:00,77.25,77.42,77.18,77.36,49769.0,65.6227,65.7672,65.5633,65.7162,49769.0
2018-09-05 15:00:00,77.37,77.37,77.25,77.3,27920.0,65.7247,65.7247,65.6227,65.6652,27920.0
2018-09-05 15:10:00,77.3,77.43,77.27,77.38,27292.0,65.6652,65.7756,65.6397,65.7332,27292.0
2018-09-05 15:20:00,77.39,77.42,77.34,77.39,44772.0,65.7417,65.7672,65.6992,65.7417,44772.0
2018-09-05 15:30:00,77.4,77.48,77.39,77.42,72469.0,65.7502,65.8181,65.7417,65.7672,72469.0
2018-09-05 15:40:00,77.42,77.43,77.32,77.35,119059.0,65.7672,65.7756,65.6822,65.7077,119059.0
2018-09-05 15:50:00,77.35,77.47,77.22,77.27,573694.0,65.7077,65.8096,65.5973,65.6397,573694.0
2018-09-06 09:30:00,77.12,77.2,76.85,77.15,96191.0,65.5123,65.5803,65.2829,65.5378,96191.0
2018-09-06 09:40:00,77.14,77.24,77.1,77.16,44661.0,65.5293,65.6142,65.4953,65.5463,44661.0
2018-09-06 09:50:00,77.14,77.15,76.95,77.03,104288.0,65.5293,65.5378,65.3679,65.4359,104288.0
2018-09-06 10:00:00,77.04,77.08,76.95,77.07,37900.0,65.4443,65.4783,65.3679,65.4698,37900.0
2018-09-06 10:10:00,77.06,77.08,76.82,76.85,47012.0,65.4613,65.4783,65.2575,65.2829,47012.0
2018-09-06 10:20:00,76.85,76.89,76.52,76.68,87113.0,65.2829,65.3169,65.0026,65.1385,87113.0
2018-09-06 10:30:00,76.66,76.69,76.54,76.67,61312.0,65.1215,65.147,65.0196,65.13,61312.0
2018-09-06 10:40:00,76.68,76.7,76.3,76.31,46674.0,65.1385,65.1555,64.8157,64.8242,46674.0
2018-09-06 10:50:00,76.34,76.47,76.32,76.37,56134.0,64.8497,64.9601,64.8327,64.8752,56134.0
2018-09-06 11:00:00,76.37,76.39,76.15,76.16,34824.0,64.8752,64.8922,64.6883,64.6968,34824.0
2018-09-06 11:10:00,76.14,76.15,75.93,75.94,71509.0,64.6798,64.6883,64.5014,64.5099,71509.0
2018-09-06 11:20:00,75.94,76.13,75.91,76.06,53243.0,64.5099,64.6713,64.4844,64.6119,53243.0
2018-09-06 11:30:00,76.04,76.11,75.99,76.08,59389.0,64.5949,64.6543,64.5524,64.6288,59389.0
2018-09-06 11:40:00,76.07,76.25,76.03,76.23,51183.0,64.6203,64.7733,64.5864,64.7563,51183.0
2018-09-06 11:50:00,76.22,76.27,76.12,76.21,39933.0,64.7478,64.7902,64.6628,64.7393,39933.0
2018-09-06 12:00:00,76.2,76.2,76.08,76.13,41746.0,64.7308,64.7308,64.6288,64.6713,41746.0
2018-09-06 12:10:00,76.13,76.14,76.07,76.07,34634.0,64.6713,64.6798,64.6203,64.6203,34634.0
2018-09-06 12:20:00,76.08,76.14,76.03,76.11,47334.0,64.6288,64.6798,64.5864,64.6543,47334.0
2018-09-06 12:30:00,76.11,76.21,76.1,76.1,34212.0,64.6543,64.7393,64.6458,64.6458,34212.0
2018-09-06 12:40:00,76.1,76.27,76.09,76.2,39629.0,64.6458,64.7902,64.6373,64.7308,39629.0
2018-09-06 12:50:00,76.19,76.22,76.12,76.12,33206.0,64.7223,64.7478,64.6628,64.6628,33206.0
2018-09-06 13:00:00,76.1,76.12,75.97,75.98,59328.0,64.6458,64.6628,64.5354,64.5439,59328.0
2018-09-06 13:10:00,75.98,76.15,75.97,76.15,70533.0,64.5439,64.6883,64.5354,64.6883,70533.0
2018-09-06 13:20:00,76.15,76.18,76.1,76.11,48994.0,64.6883,64.7138,64.6458,64.6543,48994.0
2018-09-06 13:30:00,76.11,76.24,76.1,76.18,37577.0,64.6543,64.7648,64.6458,64.7138,37577.0
2018-09-06 13:40:00,76.18,76.24,76.17,76.19,34247.0,64.7138,64.7648,64.7053,64.7223,34247.0
2018-09-06 13:50:00,76.19,76.21,76.14,76.15,30499.0,64.7223,64.7393,64.6798,64.6883,30499.0
2018-09-06 14:00:00,76.15,76.25,76.15,76.24,32990.0,64.6883,64.7733,64.6883,64.7648,32990.0
2018-09-06 14:10:00,76.24,76.28,76.23,76.27,37910.0,64.7648,64.7987,64.7563,64.7902,37910.0
2018-09-06 14:20:00,76.26,76.27,76.2,76.22,34148.0,64.7817,64.7902,64.7308,64.7478,34148.0
2018-09-06 14:30:00,76.23,76.37,76.23,76.34,40969.0,64.7563,64.8752,64.7563,64.8497,40969.0
2018-09-06 14:40:00,76.35,76.4,76.32,76.34,37262.0,64.8582,64.9007,64.8327,64.8497,37262.0
2018-09-06 14:50:00,76.34,76.37,76.28,76.3,37001.0,64.8497,64.8752,64.7987,64.8157,37001.0
2018-09-06 15:00:00,76.28,76.49,76.28,76.46,59715.0,64.7987,64.9771,64.7987,64.9516,59715.0
2018-09-06 15:10:00,76.46,76.46,76.33,76.33,51679.0,64.9516,64.9516,64.8412,64.8412,51679.0
2018-09-06 15:20:00,76.33,76.38,76.32,76.34,50560.0,64.8412,64.8837,64.8327,64.8497,50560.0
2018-09-06 15:30:00,76.35,76.37,76.28,76.31,81209.0,64.8582,64.8752,64.7987,64.8242,81209.0
2018-09-06 15:40:00,76.31,76.31,76.23,76.26,145699.0,64.8242,64.8242,64.7563,64.7817,145699.0
2018-09-06 15:50:00,76.25,76.33,76.2,76.21,295366.0,64.7733,64.8412,64.7308,64.7393,295366.0
2018-09-07 09:30:00,75.99,76.08,75.8,76.01,56075.0,64.5524,64.6288,64.391,64.5694,56075.0
2018-09-07 09:40:00,76.02,76.23,75.98,76.11,21059.0,64.5779,64.7563,64.5439,64.6543,21059.0
2018-09-07 09:50:00,76.14,76.17,75.92,75.94,25610.0,64.6798,64.7053,64.4929,64.5099,25610.0
2018-09-07 10:00:00,75.94,75.98,75.85,75.89,33228.0,64.5099,64.5439,64.4335,64.4674,33228.0
2018-09-07 10:10:00,75.88,76.0,75.84,75.84,32452.0,64.4589,64.5609,64.425,64.425,32452.0
2018-09-07 10:20:00,75.84,75.99,75.82,75.94,31708.0,64.425,64.5524,64.408,64.5099,31708.0
2018-09-07 10:30:00,75.94,76.14,75.94,76.06,26617.0,64.5099,64.6798,64.5099,64.6119,26617.0
2018-09-07 10:40:00,76.06,76.23,75.99,76.19,33219.0,64.6119,64.7563,64.5524,64.7223,33219.0
2018-09-07 10:50:00,76.21,76.24,76.11,76.11,20171.0,64.7393,64.7648,64.6543,64.6543,20171.0
2018-09-07 11:00:00,76.11,76.16,76.06,76.15,22088.0,64.6543,64.6968,64.6119,64.6883,22088.0
2018-09-07 11:10:00,76.15,76.22,76.14,76.16,14677.0,64.6883,64.7478,64.6798,64.6968,14677.0
2018-09-07 11:20:00,76.15,76.15,75.97,76.02,32854.0,64.6883,64.6883,64.5354,64.5779,32854.0
2018-09-07 11:30:00,76.02,76.19,76.02,76.11,32431.0,64.5779,64.7223,64.5779,64.6543,32431.0
2018-09-07 11:40:00,76.12,76.12,76.0,76.02,25554.0,64.6628,64.6628,64.5609,64.5779,25554.0
2018-09-07 11:50:00,76.03,76.03,75.83,75.83,29008.0,64.5864,64.5864,64.4165,64.4165,29008.0
2018-09-07 12:00:00,75.85,75.87,75.5,75.53,57106.0,64.4335,64.4504,64.1361,64.1616,57106.0
2018-09-07 12:10:00,75.51,75.7,75.49,75.63,84777.0,64.1446,64.306,64.1276,64.2466,84777.0
2018-09-07 12:20:00,75.6,75.69,75.56,75.57,61756.0,64.2211,64.2975,64.1871,64.1956,61756.0
2018-09-07 12:30:00,75.56,75.7,75.56,75.6,21253.0,64.1871,64.306,64.1871,64.2211,21253.0
2018-09-07 12:40:00,75.59,75.63,75.5,75.58,30787.0,64.2126,64.2466,64.1361,64.2041,30787.0
2018-09-07 12:50:00,75.61,75.7,75.6,75.7,20746.0,64.2296,64.306,64.2211,64.306,20746.0
2018-09-07 13:00:00,75.7,75.7,75.52,75.52,27666.0,64.306,64.306,64.1531,64.1531,27666.0
2018-09-07 13:10:00,75.54,75.57,75.5,75.56,25366.0,64.1701,64.1956,64.1361,64.1871,25366.0
2018-09-07 13:20:00,75.55,75.61,75.53,75.59,30612.0,64.1786,64.2296,64.1616,64.2126,30612.0
2018-09-07 13:30:00,75.6,75.65,75.55,75.57,20565.0,64.2211,64.2636,64.1786,64.1956,20565.0
2018-09-07 13:40:00,75.56,75.6,75.54,75.55,18738.0,64.1871,64.2211,64.1701,64.1786,18738.0
2018-09-07 13:50:00,75.55,75.64,75.54,75.61,16427.0,64.1786,64.2551,64.1701,64.2296,16427.0
2018-09-07 14:00:00,75.61,75.69,75.59,75.69,22687.0,64.2296,64.2975,64.2126,64.2975,22687.0
2018-09-07 14:10:00,75.69,75.83,75.68,75.78,26966.0,64.2975,64.4165,64.289,64.374,26966.0
2018-09-07 14:20:00,75.78,75.94,75.75,75.93,28663.0,64.374,64.5099,64.3485,64.5014,28663.0
2018-09-07 14:30:00,75.93,75.95,75.9,75.95,25024.0,64.5014,64.5184,64.4759,64.5184,25024.0
2018-09-07 14:40:00,75.95,75.96,75.9,75.93,22884.0,64.5184,64.5269,64.4759,64.5014,22884.0
2018-09-07 14:50:00,75.92,75.98,75.88,75.95,37021.0,64.4929,64.5439,64.4589,64.5184,37021.0
2018-09-07 15:00:00,75.95,75.95,75.85,75.88,29734.0,64.5184,64.5184,64.4335,64.4589,29734.0
2018-09-07 15:10:00,75.88,75.92,75.86,75.88,26460.0,64.4589,64.4929,64.442,64.4589,26460.0
2018-09-07 15:20:00,75.87,75.88,75.8,75.86,53264.0,64.4504,64.4589,64.391,64.442,53264.0
2018-09-07 15:30:00,75.85,75.9,75.75,75.79,70877.0,64.4335,64.4759,64.3485,64.3825,70877.0
2018-09-07 15:40:00,75.79,75.82,75.73,75.75,105423.0,64.3825,64.408,64.3315,64.3485,105423.0
2018-09-07 15:50:00,75.74,75.86,75.71,75.8,271614.0,64.34,64.442,64.3145,64.391,271614.0
2018-09-10 09:30:00,76.29,76.43,76.0,76.39,117850.0,64.8072,64.9262,64.5609,64.8922,117850.0
2018-09-10 09:40:00,76.39,76.51,76.24,76.51,38687.0,64.8922,64.9941,64.7648,64.9941,38687.0
2018-09-10 09:50:00,76.51,76.54,76.29,76.29,47584.0,64.9941,65.0196,64.8072,64.8072,47584.0
2018-09-10 10:00:00,76.33,76.56,76.3,76.52,34357.0,64.8412,65.0366,64.8157,65.0026,34357.0
2018-09-10 10:10:00,76.5,76.58,76.42,76.53,28525.0,64.9856,65.0536,64.9177,65.0111,28525.0
2018-09-10 10:20:00,76.53,76.56,76.46,76.56,26430.0,65.0111,65.0366,64.9516,65.0366,26430.0
2018-09-10 10:30:00,76.56,76.64,76.49,76.52,39416.0,65.0366,65.1046,64.9771,65.0026,39416.0
2018-09-10 10:40:00,76.51,76.64,76.51,76.58,28696.0,64.9941,65.1046,64.9941,65.0536,28696.0
2018-09-10 10:50:00,76.58,76.63,76.45,76.47,26796.0,65.0536,65.0961,64.9432,64.9601,26796.0
2018-09-10 11:00:00,76.46,76.46,76.35,76.43,52925.0,64.9516,64.9516,64.8582,64.9262,52925.0
2018-09-10 11:10:00,76.44,76.47,76.36,76.42,38745.0,64.9347,64.9601,64.8667,64.9177,38745.0
2018-09-10 11:20:00,76.44,76.46,76.36,76.38,33412.0,64.9347,64.9516,64.8667,64.8837,33412.0
2018-09-10 11:30:00,76.39,76.49,76.32,76.34,24654.0,64.8922,64.9771,64.8327,64.8497,24654.0
2018-09-10 11:40:00,76.34,76.45,76.28,76.43,27023.0,64.8497,64.9432,64.7987,64.9262,27023.0
2018-09-10 11:50:00,76.44,76.49,76.33,76.38,29172.0,64.9347,64.9771,64.8412,64.8837,29172.0
2018-09-10 12:00:00,76.38,76.38,76.3,76.33,40369.0,64.8837,64.8837,64.8157,64.8412,40369.0
2018-09-10 12:10:00,76.33,76.37,76.29,76.29,18981.0,64.8412,64.8752,64.8072,64.8072,18981.0
2018-09-10 12:20:00,76.28,76.3,76.15,76.15,53323.0,64.7987,64.8157,64.6883,64.6883,53323.0
2018-09-10 12:30:00,76.16,76.3,76.15,76.29,47722.0,64.6968,64.8157,64.6883,64.8072,47722.0
2018-09-10 12:40:00,76.29,76.34,76.25,76.33,22754.0,64.8072,64.8497,64.7733,64.8412,22754.0
2018-09-10 12:50:00,76.32,76.38,76.29,76.37,28104.0,64.8327,64.8837,64.8072,64.8752,28104.0
2018-09-10 13:00:00,76.37,76.45,76.36,76.39,15895.0,64.8752,64.9432,64.8667,64.8922,15895.0
2018-09-10 13:10:00,76.38,76.47,76.35,76.42,28028.0,64.8837,64.9601,64.8582,64.9177,28028.0
2018-09-10 13:20:00,76.42,76.45,76.4,76.43,18657.0,64.9177,64.9432,64.9007,64.9262,18657.0
2018-09-10 13:30:00,76.43,76.43,76.39,76.41,28223.0,64.9262,64.9262,64.8922,64.9092,28223.0
2018-09-10 13:40:00,76.41,76.44,76.3,76.31,33152.0,64.9092,64.9347,64.8157,64.8242,33152.0
2018-09-10 13:50:00,76.31,76.34,76.29,76.33,35500.0,64.8242,64.8497,64.8072,64.8412,35500.0
2018-09-10 14:00:00,76.33,76.43,76.31,76.34,45786.0,64.8412,64.9262,64.8242,64.8497,45786.0
2018-09-10 14:10:00,76.34,76.43,76.33,76.41,29797.0,64.8497,64.9262,64.8412,64.9092,29797.0
2018-09-10 14:20:00,76.4,76.4,76.33,76.39,23988.0,64.9007,64.9007,64.8412,64.8922,23988.0
2018-09-10 14:30:00,76.4,76.42,76.39,76.41,25620.0,64.9007,64.9177,64.8922,64.9092,25620.0
2018-09-10 14:40:00,76.41,76.43,76.39,76.42,27777.0,64.9092,64.9262,64.8922,64.9177,27777.0
2018-09-10 14:50:00,76.42,76.43,76.35,76.37,116076.0,64.9177,64.9262,64.8582,64.8752,116076.0
2018-09-10 15:00:00,76.37,76.38,76.32,76.32,47340.0,64.8752,64.8837,64.8327,64.8327,47340.0
2018-09-10 15:10:00,76.33,76.35,76.22,76.29,75954.0,64.8412,64.8582,64.7478,64.8072,75954.0
2018-09-10 15:20:00,76.29,76.31,76.23,76.23,33493.0,64.8072,64.8242,64.7563,64.7563,33493.0
2018-09-10 15:30:00,76.23,76.32,76.21,76.27,69199.0,64.7563,64.8327,64.7393,64.7902,69199.0
2018-09-10 15:40:00,76.26,76.35,76.21,76.32,72608.0,64.7817,64.8582,64.7393,64.8327,72608.0
2018-09-10 15:50:00,76.31,76.32,76.22,76.28,153174.0,64.8242,64.8327,64.7478,64.7987,153174.0
2018-09-11 09:30:00,76.09,76.09,75.82,75.88,48248.0,64.6373,64.6373,64.408,64.4589,48248.0
2018-09-11 09:40:00,75.89,75.97,75.8,75.86,42940.0,64.4674,64.5354,64.391,64.442,42940.0
2018-09-11 09:50:00,75.9,76.0,75.81,76.0,14180.0,64.4759,64.5609,64.3995,64.5609,14180.0
2018-09-11 10:00:00,76.0,76.15,75.91,76.07,49909.0,64.5609,64.6883,64.4844,64.6203,49909.0
2018-09-11 10:10:00,76.08,76.22,76.05,76.12,15409.0,64.6288,64.7478,64.6034,64.6628,15409.0
2018-09-11 10:20:00,76.12,76.2,76.1,76.2,18049.0,64.6628,64.7308,64.6458,64.7308,18049.0
2018-09-11 10:30:00,76.2,76.25,76.17,76.22,20379.0,64.7308,64.7733,64.7053,64.7478,20379.0
2018-09-11 10:40:00,76.22,76.24,76.08,76.2,25144.0,64.7478,64.7648,64.6288,64.7308,25144.0
2018-09-11 10:50:00,76.19,76.27,76.19,76.26,24080.0,64.7223,64.7902,64.7223,64.7817,24080.0
2018-09-11 11:00:00,76.27,76.45,76.27,76.41,23111.0,64.7902,64.9432,64.7902,64.9092,23111.0
2018-09-11 11:10:00,76.43,76.43,76.28,76.29,22854.0,64.9262,64.9262,64.7987,64.8072,22854.0
2018-09-11 11:20:00,76.3,76.36,76.27,76.35,7719.0,64.8157,64.8667,64.7902,64.8582,7719.0
2018-09-11 11:30:00,76.35,76.4,76.33,76.35,31304.0,64.8582,64.9007,64.8412,64.8582,31304.0
2018-09-11 11:40:00,76.35,76.38,76.31,76.36,11044.0,64.8582,64.8837,64.8242,64.8667,11044.0
2018-09-11 11:50:00,76.36,76.53,76.35,76.53,12384.0,64.8667,65.0111,64.8582,65.0111,12384.0
2018-09-11 12:00:00,76.52,76.64,76.47,76.62,21441.0,65.0026,65.1046,64.9601,65.0876,21441.0
2018-09-11 12:10:00,76.63,76.63,76.5,76.52,20593.0,65.0961,65.0961,64.9856,65.0026,20593.0
2018-09-11 12:20:00,76.53,76.56,76.44,76.44,24755.0,65.0111,65.0366,64.9347,64.9347,24755.0
2018-09-11 12:30:00,76.45,76.47,76.33,76.39,47730.0,64.9432,64.9601,64.8412,64.8922,47730.0
2018-09-11 12:40:00,76.39,76.41,76.28,76.3,15952.0,64.8922,64.9092,64.7987,64.8157,15952.0
2018-09-11 12:50:00,76.3,76.45,76.3,76.45,13667.0,64.8157,64.9432,64.8157,64.9432,13667.0
2018-09-11 13:00:00,76.45,76.49,76.38,76.41,19594.0,64.9432,64.9771,64.8837,64.9092,19594.0
2018-09-11 13:10:00,76.4,76.45,76.34,76.4,23449.0,64.9007,64.9432,64.8497,64.9007,23449.0
2018-09-11 13:20:00,76.4,76.41,76.36,76.37,12688.0,64.9007,64.9092,64.8667,64.8752,12688.0
2018-09-11 13:30:00,76.37,76.38,76.32,76.33,28215.0,64.8752,64.8837,64.8327,64.8412,28215.0
2018-09-11 13:40:00,76.33,76.34,76.23,76.26,16768.0,64.8412,64.8497,64.7563,64.7817,16768.0
2018-09-11 13:50:00,76.27,76.3,76.25,76.26,13900.0,64.7902,64.8157,64.7733,64.7817,13900.0
2018-09-11 14:00:00,76.25,76.26,76.18,76.2,17667.0,64.7733,64.7817,64.7138,64.7308,17667.0
2018-09-11 14:10:00,76.2,76.22,76.17,76.21,25499.0,64.7308,64.7478,64.7053,64.7393,25499.0
2018-09-11 14:20:00,76.2,76.22,76.15,76.17,22260.0,64.7308,64.7478,64.6883,64.7053,22260.0
2018-09-11 14:30:00,76.16,76.23,76.14,76.21,28149.0,64.6968,64.7563,64.6798,64.7393,28149.0
2018-09-11 14:40:00,76.22,76.27,76.2,76.25,23198.0,64.7478,64.7902,64.7308,64.7733,23198.0
2018-09-11 14:50:00,76.25,76.26,76.21,76.21,12955.0,64.7733,64.7817,64.7393,64.7393,12955.0
2018-09-11 15:00:00,76.21,76.27,76.21,76.25,17108.0,64.7393,64.7902,64.7393,64.7733,17108.0
2018-09-11 15:10:00,76.26,76.3,76.23,76.24,35815.0,64.7817,64.8157,64.7563,64.7648,35815.0
2018-09-11 15:20:00,76.24,76.28,76.24,76.28,24994.0,64.7648,64.7987,64.7648,64.7987,24994.0
2018-09-11 15:30:00,76.27,76.32,76.26,76.31,27134.0,64.7902,64.8327,64.7817,64.8242,27134.0
2018-09-11 15:40:00,76.3,76.32,76.16,76.16,76011.0,64.8157,64.8327,64.6968,64.6968,76011.0
2018-09-11 15:50:00,76.16,76.25,76.14,76.22,155280.0,64.6968,64.7733,64.6798,64.7478,155280.0
2018-09-12 09:30:00,76.2,76.49,76.03,76.23,61709.0,64.7308,64.9771,64.5864,64.7563,61709.0
2018-09-12 09:40:00,76.3,76.46,76.27,76.39,25041.0,64.8157,64.9516,64.7902,64.8922,25041.0
2018-09-12 09:50:00,76.37,76.67,76.37,76.62,29996.0,64.8752,65.13,64.8752,65.0876,29996.0
2018-09-12 10:00:00,76.61,76.71,76.53,76.53,16273.0,65.0791,65.164,65.0111,65.0111,16273.0
2018-09-12 10:10:00,76.51,76.51,76.34,76.36,18552.0,64.9941,64.9941,64.8497,64.8667,18552.0
2018-09-12 10:20:00,76.35,76.35,76.18,76.3,29544.0,64.8582,64.8582,64.7138,64.8157,29544.0
2018-09-12 10:30:00,76.3,76.34,76.17,76.34,19071.0,64.8157,64.8497,64.7053,64.8497,19071.0
2018-09-12 10:40:00,76.34,76.4,76.29,76.33,22125.0,64.8497,64.9007,64.8072,64.8412,22125.0
2018-09-12 10:50:00,76.32,76.5,76.32,76.38,21653.0,64.8327,64.9856,64.8327,64.8837,21653.0
2018-09-12 11:00:00,76.37,76.45,76.3,76.33,45030.0,64.8752,64.9432,64.8157,64.8412,45030.0
2018-09-12 11:10:00,76.32,76.66,76.31,76.64,35146.0,64.8327,65.1215,64.8242,65.1046,35146.0
2018-09-12 11:20:00,76.64,76.93,76.64,76.92,29493.0,65.1046,65.3509,65.1046,65.3424,29493.0
2018-09-12 11:30:00,76.92,76.96,76.85,76.91,81492.0,65.3424,65.3764,65.2829,65.3339,81492.0
2018-09-12 11:40:00,76.92,77.01,76.83,76.87,36298.0,65.3424,65.4189,65.266,65.2999,36298.0
2018-09-12 11:50:00,76.88,76.99,76.76,76.92,23042.0,65.3084,65.4019,65.2065,65.3424,23042.0
2018-09-12 12:00:00,76.92,77.19,76.9,77.02,95562.0,65.3424,65.5718,65.3254,65.4274,95562.0
2018-09-12 12:10:00,77.02,77.14,77.0,77.06,32578.0,65.4274,65.5293,65.4104,65.4613,32578.0
2018-09-12 12:20:00,77.07,77.18,77.05,77.15,33887.0,65.4698,65.5633,65.4528,65.5378,33887.0
2018-09-12 12:30:00,77.15,77.17,77.06,77.09,22341.0,65.5378,65.5548,65.4613,65.4868,22341.0
2018-09-12 12:40:00,77.11,77.16,77.08,77.1,15248.0,65.5038,65.5463,65.4783,65.4953,15248.0
2018-09-12 12:50:00,77.1,77.18,77.09,77.15,19199.0,65.4953,65.5633,65.4868,65.5378,19199.0
2018-09-12 13:00:00,77.14,77.17,77.1,77.14,28857.0,65.5293,65.5548,65.4953,65.5293,28857.0
2018-09-12 13:10:00,77.15,77.21,77.13,77.19,25392.0,65.5378,65.5888,65.5208,65.5718,25392.0
2018-09-12 13:20:00,77.19,77.21,77.09,77.11,24064.0,65.5718,65.5888,65.4868,65.5038,24064.0
2018-09-12 13:30:00,77.11,77.14,77.0,77.01,26258.0,65.5038,65.5293,65.4104,65.4189,26258.0
2018-09-12 13:40:00,77.02,77.12,76.93,76.96,119982.0,65.4274,65.5123,65.3509,65.3764,119982.0
2018-09-12 13:50:00,76.97,77.03,76.97,77.0,27135.0,65.3849,65.4359,65.3849,65.4104,27135.0
2018-09-12 14:00:00,77.0,77.05,76.98,77.02,32006.0,65.4104,65.4528,65.3934,65.4274,32006.0
2018-09-12 14:10:00,77.01,77.04,76.95,77.01,31871.0,65.4189,65.4443,65.3679,65.4189,31871.0
2018-09-12 14:20:00,77.0,77.1,76.99,77.03,69853.0,65.4104,65.4953,65.4019,65.4359,69853.0
2018-09-12 14:30:00,77.03,77.05,77.0,77.03,24248.0,65.4359,65.4528,65.4104,65.4359,24248.0
2018-09-12 14:40:00,77.03,77.05,76.93,77.05,25869.0,65.4359,65.4528,65.3509,65.4528,25869.0
2018-09-12 14:50:00,77.05,77.07,77.01,77.02,20672.0,65.4528,65.4698,65.4189,65.4274,20672.0
2018-09-12 15:00:00,77.02,77.04,77.0,77.01,15986.0,65.4274,65.4443,65.4104,65.4189,15986.0
2018-09-12 15:10:00,77.02,77.03,76.99,77.03,26086.0,65.4274,65.4359,65.4019,65.4359,26086.0
2018-09-12 15:20:00,77.03,77.21,77.02,77.19,48109.0,65.4359,65.5888,65.4274,65.5718,48109.0
2018-09-12 15:30:00,77.2,77.22,77.17,77.19,73309.0,65.5803,65.5973,65.5548,65.5718,73309.0
2018-09-12 15:40:00,77.18,77.26,77.15,77.17,120433.0,65.5633,65.6312,65.5378,65.5548,120433.0
2018-09-12 15:50:00,77.18,77.2,77.09,77.11,192373.0,65.5633,65.5803,65.4868,65.5038,192373.0
2018-09-13 09:30:00,77.37,77.86,77.12,77.8,130680.0,65.7247,66.1409,65.5123,66.09,130680.0
2018-09-13 09:40:00,77.82,78.0,77.82,77.83,35436.0,66.1069,66.2599,66.1069,66.1154,35436.0
2018-09-13 09:50:00,77.82,77.87,77.81,77.85,37318.0,66.1069,66.1494,66.0985,66.1324,37318.0
2018-09-13 10:00:00,77.86,77.93,77.81,77.88,47060.0,66.1409,66.2004,66.0985,66.1579,47060.0
2018-09-13 10:10:00,77.88,77.88,77.56,77.65,37918.0,66.1579,66.1579,65.8861,65.9625,37918.0
2018-09-13 10:20:00,77.65,77.72,77.55,77.62,26323.0,65.9625,66.022,65.8776,65.937,26323.0
2018-09-13 10:30:00,77.62,77.77,77.61,77.66,31187.0,65.937,66.0645,65.9286,65.971,31187.0
2018-09-13 10:40:00,77.65,77.68,77.54,77.62,33649.0,65.9625,65.988,65.8691,65.937,33649.0
2018-09-13 10:50:00,77.61,77.69,77.55,77.69,48295.0,65.9286,65.9965,65.8776,65.9965,48295.0
2018-09-13 11:00:00,77.68,77.76,77.62,77.74,28493.0,65.988,66.056,65.937,66.039,28493.0
2018-09-13 11:10:00,77.75,77.76,77.44,77.44,59559.0,66.0475,66.056,65.7841,65.7841,59559.0
2018-09-13 11:20:00,77.44,77.5,77.28,77.31,55552.0,65.7841,65.8351,65.6482,65.6737,55552.0
2018-09-13 11:30:00,77.34,77.5,77.32,77.48,13501.0,65.6992,65.8351,65.6822,65.8181,13501.0
2018-09-13 11:40:00,77.48,77.48,77.37,77.46,24355.0,65.8181,65.8181,65.7247,65.8011,24355.0
2018-09-13 11:50:00,77.45,77.55,77.41,77.54,36028.0,65.7926,65.8776,65.7587,65.8691,36028.0
2018-09-13 12:00:00,77.55,77.63,77.46,77.49,14734.0,65.8776,65.9455,65.8011,65.8266,14734.0
2018-09-13 12:10:00,77.5,77.56,77.5,77.51,12568.0,65.8351,65.8861,65.8351,65.8436,12568.0
2018-09-13 12:20:00,77.51,77.54,77.48,77.51,12312.0,65.8436,65.8691,65.8181,65.8436,12312.0
2018-09-13 12:30:00,77.52,77.58,77.51,77.56,26226.0,65.8521,65.9031,65.8436,65.8861,26226.0
2018-09-13 12:40:00,77.56,77.57,77.5,77.5,17985.0,65.8861,65.8946,65.8351,65.8351,17985.0
2018-09-13 12:50:00,77.51,77.52,77.46,77.52,17487.0,65.8436,65.8521,65.8011,65.8521,17487.0
2018-09-13 13:00:00,77.53,77.56,77.5,77.5,12214.0,65.8606,65.8861,65.8351,65.8351,12214.0
2018-09-13 13:10:00,77.5,77.53,77.45,77.49,12268.0,65.8351,65.8606,65.7926,65.8266,12268.0
2018-09-13 13:20:00,77.5,77.54,77.44,77.47,34227.0,65.8351,65.8691,65.7841,65.8096,34227.0
2018-09-13 13:30:00,77.47,77.47,77.41,77.43,18076.0,65.8096,65.8096,65.7587,65.7756,18076.0
2018-09-13 13:40:00,77.44,77.47,77.4,77.42,16488.0,65.7841,65.8096,65.7502,65.7672,16488.0
2018-09-13 13:50:00,77.42,77.47,77.39,77.45,16851.0,65.7672,65.8096,65.7417,65.7926,16851.0
2018-09-13 14:00:00,77.45,77.51,77.45,77.51,19571.0,65.7926,65.8436,65.7926,65.8436,19571.0
2018-09-13 14:10:00,77.52,77.53,77.42,77.43,27660.0,65.8521,65.8606,65.7672,65.7756,27660.0
2018-09-13 14:20:00,77.43,77.52,77.4,77.51,30430.0,65.7756,65.8521,65.7502,65.8436,30430.0
2018-09-13 14:30:00,77.51,77.56,77.49,77.56,15578.0,65.8436,65.8861,65.8266,65.8861,15578.0
2018-09-13 14:40:00,77.55,77.59,77.49,77.52,23109.0,65.8776,65.9116,65.8266,65.8521,23109.0
2018-09-13 14:50:00,77.51,77.55,77.49,77.55,57278.0,65.8436,65.8776,65.8266,65.8776,57278.0
2018-09-13 15:00:00,77.56,77.62,77.54,77.57,50768.0,65.8861,65.937,65.8691,65.8946,50768.0
2018-09-13 15:10:00,77.57,77.74,77.56,77.71,66755.0,65.8946,66.039,65.8861,66.0135,66755.0
2018-09-13 15:20:00,77.72,77.79,77.7,77.77,112747.0,66.022,66.0815,66.005,66.0645,112747.0
2018-09-13 15:30:00,77.76,77.81,77.7,77.76,123344.0,66.056,66.0985,66.005,66.056,123344.0
2018-09-13 15:40:00,77.77,77.77,77.63,77.72,267400.0,66.0645,66.0645,65.9455,66.022,267400.0
2018-09-13 15:50:00,77.72,77.76,77.67,77.76,207158.0,66.022,66.056,65.9795,66.056,207158.0
2018-09-14 09:30:00,77.75,77.89,77.66,77.81,47764.0,66.0475,66.1664,65.971,66.0985,47764.0
2018-09-14 09:40:00,77.86,77.91,77.8,77.81,17737.0,66.1409,66.1834,66.09,66.0985,17737.0
2018-09-14 09:50:00,77.8,77.9,77.77,77.77,27911.0,66.09,66.1749,66.0645,66.0645,27911.0
2018-09-14 10:00:00,77.75,77.89,77.58,77.63,49288.0,66.0475,66.1664,65.9031,65.9455,49288.0
2018-09-14 10:10:00,77.68,77.74,77.62,77.73,49772.0,65.988,66.039,65.937,66.0305,49772.0
2018-09-14 10:20:00,77.74,77.74,77.59,77.65,20899.0,66.039,66.039,65.9116,65.9625,20899.0
2018-09-14 10:30:00,77.65,77.7,77.61,77.61,14908.0,65.9625,66.005,65.9286,65.9286,14908.0
2018-09-14 10:40:00,77.6,77.7,77.56,77.6,24319.0,65.9201,66.005,65.8861,65.9201,24319.0
2018-09-14 10:50:00,77.61,77.66,77.55,77.59,28203.0,65.9286,65.971,65.8776,65.9116,28203.0
2018-09-14 11:00:00,77.59,77.63,77.54,77.55,22039.0,65.9116,65.9455,65.8691,65.8776,22039.0
2018-09-14 11:10:00,77.55,77.6,77.49,77.55,46457.0,65.8776,65.9201,65.8266,65.8776,46457.0
2018-09-14 11:20:00,77.55,77.71,77.55,77.64,26952.0,65.8776,66.0135,65.8776,65.954,26952.0
2018-09-14 11:30:00,77.65,77.7,77.59,77.64,30806.0,65.9625,66.005,65.9116,65.954,30806.0
2018-09-14 11:40:00,77.64,77.76,77.6,77.74,46754.0,65.954,66.056,65.9201,66.039,46754.0
2018-09-14 11:50:00,77.73,77.86,77.72,77.8,63039.0,66.0305,66.1409,66.022,66.09,63039.0
2018-09-14 12:00:00,77.82,77.82,77.35,77.51,59393.0,66.1069,66.1069,65.7077,65.8436,59393.0
2018-09-14 12:10:00,77.52,77.63,77.48,77.58,26112.0,65.8521,65.9455,65.8181,65.9031,26112.0
2018-09-14 12:20:00,77.59,77.67,77.55,77.63,33127.0,65.9116,65.9795,65.8776,65.9455,33127.0
2018-09-14 12:30:00,77.63,77.65,77.53,77.53,24963.0,65.9455,65.9625,65.8606,65.8606,24963.0
2018-09-14 12:40:00,77.55,77.57,77.52,77.55,15232.0,65.8776,65.8946,65.8521,65.8776,15232.0
2018-09-14 12:50:00,77.55,77.55,77.49,77.5,15928.0,65.8776,65.8776,65.8266,65.8351,15928.0
2018-09-14 13:00:00,77.49,77.5,77.4,77.41,13963.0,65.8266,65.8351,65.7502,65.7587,13963.0
2018-09-14 13:10:00,77.4,77.42,77.35,77.36,24068.0,65.7502,65.7672,65.7077,65.7162,24068.0
2018-09-14 13:20:00,77.36,77.43,77.34,77.42,20347.0,65.7162,65.7756,65.6992,65.7672,20347.0
2018-09-14 13:30:00,77.41,77.48,77.4,77.46,15693.0,65.7587,65.8181,65.7502,65.8011,15693.0
2018-09-14 13:40:00,77.46,77.5,77.36,77.37,19067.0,65.8011,65.8351,65.7162,65.7247,19067.0
2018-09-14 13:50:00,77.39,77.45,77.38,77.43,18608.0,65.7417,65.7926,65.7332,65.7756,18608.0
2018-09-14 14:00:00,77.42,77.51,77.42,77.48,15204.0,65.7672,65.8436,65.7672,65.8181,15204.0
2018-09-14 14:10:00,77.48,77.48,77.42,77.44,17273.0,65.8181,65.8181,65.7672,65.7841,17273.0
2018-09-14 14:20:00,77.45,77.5,77.38,77.38,32970.0,65.7926,65.8351,65.7332,65.7332,32970.0
2018-09-14 14:30:00,77.38,77.44,77.34,77.43,30361.0,65.7332,65.7841,65.6992,65.7756,30361.0
2018-09-14 14:40:00,77.42,77.46,77.39,77.46,8524.0,65.7672,65.8011,65.7417,65.8011,8524.0
2018-09-14 14:50:00,77.46,77.51,77.43,77.49,16088.0,65.8011,65.8436,65.7756,65.8266,16088.0
2018-09-14 15:00:00,77.48,77.5,77.39,77.41,36314.0,65.8181,65.8351,65.7417,65.7587,36314.0
2018-09-14 15:10:00,77.42,77.53,77.41,77.52,16507.0,65.7672,65.8606,65.7587,65.8521,16507.0
2018-09-14 15:20:00,77.51,77.52,77.46,77.47,24927.0,65.8436,65.8521,65.8011,65.8096,24927.0
2018-09-14 15:30:00,77.47,77.49,77.42,77.49,49619.0,65.8096,65.8266,65.7672,65.8266,49619.0
2018-09-14 15:40:00,77.49,77.58,77.48,77.58,48199.0,65.8266,65.9031,65.8181,65.9031,48199.0
2018-09-14 15:50:00,77.58,77.61,77.51,77.54,172633.0,65.9031,65.9286,65.8436,65.8691,172633.0
2018-09-17 09:30:00,77.51,77.77,77.39,77.59,39435.0,65.8436,66.0645,65.7417,65.9116,39435.0
2018-09-17 09:40:00,77.57,77.61,77.4,77.46,27521.0,65.8946,65.9286,65.7502,65.8011,27521.0
2018-09-17 09:50:00,77.48,77.54,77.42,77.49,21992.0,65.8181,65.8691,65.7672,65.8266,21992.0
2018-09-17 10:00:00,77.52,77.6,77.49,77.59,30483.0,65.8521,65.9201,65.8266,65.9116,30483.0
2018-09-17 10:10:00,77.59,77.67,77.58,77.62,31670.0,65.9116,65.9795,65.9031,65.937,31670.0
2018-09-17 10:20:00,77.62,77.77,77.58,77.76,31018.0,65.937,66.0645,65.9031,66.056,31018.0
2018-09-17 10:30:00,77.74,77.81,77.72,77.77,29447.0,66.039,66.0985,66.022,66.0645,29447.0
2018-09-17 10:40:00,77.77,77.91,77.76,77.85,22852.0,66.0645,66.1834,66.056,66.1324,22852.0
2018-09-17 10:50:00,77.87,77.93,77.79,77.82,16961.0,66.1494,66.2004,66.0815,66.1069,16961.0
2018-09-17 11:00:00,77.8,77.9,77.77,77.89,18569.0,66.09,66.1749,66.0645,66.1664,18569.0
2018-09-17 11:10:00,77.91,77.92,77.78,77.86,18955.0,66.1834,66.1919,66.073,66.1409,18955.0
2018-09-17 11:20:00,77.86,77.97,77.85,77.95,9665.0,66.1409,66.2344,66.1324,66.2174,9665.0
2018-09-17 11:30:00,77.93,77.99,77.93,77.93,14318.0,66.2004,66.2514,66.2004,66.2004,14318.0
2018-09-17 11:40:00,77.94,77.96,77.9,77.94,29037.0,66.2089,66.2259,66.1749,66.2089,29037.0
2018-09-17 11:50:00,77.95,77.96,77.87,77.89,35948.0,66.2174,66.2259,66.1494,66.1664,35948.0
2018-09-17 12:00:00,77.9,77.9,77.82,77.83,10562.0,66.1749,66.1749,66.1069,66.1154,10562.0
2018-09-17 12:10:00,77.83,77.86,77.81,77.85,15553.0,66.1154,66.1409,66.0985,66.1324,15553.0
2018-09-17 12:20:00,77.86,77.93,77.82,77.91,26051.0,66.1409,66.2004,66.1069,66.1834,26051.0
2018-09-17 12:30:00,77.91,77.91,77.86,77.91,20819.0,66.1834,66.1834,66.1409,66.1834,20819.0
2018-09-17 12:40:00,77.91,77.93,77.88,77.93,12889.0,66.1834,66.2004,66.1579,66.2004,12889.0
2018-09-17 12:50:00,77.93,77.95,77.78,77.88,20967.0,66.2004,66.2174,66.073,66.1579,20967.0
2018-09-17 13:00:00,77.87,77.9,77.8,77.84,26822.0,66.1494,66.1749,66.09,66.1239,26822.0
2018-09-17 13:10:00,77.84,77.84,77.73,77.74,18041.0,66.1239,66.1239,66.0305,66.039,18041.0
2018-09-17 13:20:00,77.73,77.82,77.73,77.78,15945.0,66.0305,66.1069,66.0305,66.073,15945.0
2018-09-17 13:30:00,77.78,77.78,77.72,77.76,16105.0,66.073,66.073,66.022,66.056,16105.0
2018-09-17 13:40:00,77.77,77.84,77.76,77.84,13632.0,66.0645,66.1239,66.056,66.1239,13632.0
2018-09-17 13:50:00,77.84,77.97,77.83,77.89,25337.0,66.1239,66.2344,66.1154,66.1664,25337.0
2018-09-17 14:00:00,77.88,77.94,77.86,77.89,17365.0,66.1579,66.2089,66.1409,66.1664,17365.0
2018-09-17 14:10:00,77.89,77.9,77.86,77.89,16547.0,66.1664,66.1749,66.1409,66.1664,16547.0
2018-09-17 14:20:00,77.9,77.96,77.89,77.91,18775.0,66.1749,66.2259,66.1664,66.1834,18775.0
2018-09-17 14:30:00,77.91,77.93,77.88,77.89,17535.0,66.1834,66.2004,66.1579,66.1664,17535.0
2018-09-17 14:40:00,77.89,77.89,77.82,77.84,9761.0,66.1664,66.1664,66.1069,66.1239,9761.0
2018-09-17 14:50:00,77.84,77.87,77.7,77.76,23520.0,66.1239,66.1494,66.005,66.056,23520.0
2018-09-17 15:00:00,77.77,77.81,77.76,77.79,26805.0,66.0645,66.0985,66.056,66.0815,26805.0
2018-09-17 15:10:00,77.8,77.85,77.79,77.8,33291.0,66.09,66.1324,66.0815,66.09,33291.0
2018-09-17 15:20:00,77.79,77.83,77.74,77.8,36665.0,66.0815,66.1154,66.039,66.09,36665.0
2018-09-17 15:30:00,77.8,77.82,77.7,77.7,43937.0,66.09,66.1069,66.005,66.005,43937.0
2018-09-17 15:40:00,77.7,77.79,77.66,77.76,65431.0,66.005,66.0815,65.971,66.056,65431.0
2018-09-17 15:50:00,77.75,77.77,77.66,77.76,139421.0,66.0475,66.0645,65.971,66.056,139421.0
2018-09-18 09:30:00,77.99,78.27,77.93,78.17,61905.0,66.2514,66.4892,66.2004,66.4043,61905.0
2018-09-18 09:40:00,78.2,78.3,78.15,78.15,29976.0,66.4298,66.5147,66.3873,66.3873,29976.0
2018-09-18 09:50:00,78.15,78.17,77.8,77.8,22986.0,66.3873,66.4043,66.09,66.09,22986.0
2018-09-18 10:00:00,77.85,77.85,77.58,77.67,28106.0,66.1324,66.1324,65.9031,65.9795,28106.0
2018-09-18 10:10:00,77.65,77.95,77.62,77.95,15684.0,65.9625,66.2174,65.937,66.2174,15684.0
2018-09-18 10:20:00,77.93,78.02,77.9,77.96,22995.0,66.2004,66.2768,66.1749,66.2259,22995.0
2018-09-18 10:30:00,77.98,78.0,77.84,77.95,16314.0,66.2429,66.2599,66.1239,66.2174,16314.0
2018-09-18 10:40:00,77.94,78.01,77.88,78.0,14003.0,66.2089,66.2683,66.1579,66.2599,14003.0
2018-09-18 10:50:00,78.02,78.03,77.94,78.03,30143.0,66.2768,66.2853,66.2089,66.2853,30143.0
2018-09-18 11:00:00,78.04,78.12,77.98,78.08,26504.0,66.2938,66.3618,66.2429,66.3278,26504.0
2018-09-18 11:10:00,78.09,78.1,77.95,78.0,26031.0,66.3363,66.3448,66.2174,66.2599,26031.0
2018-09-18 11:20:00,77.99,78.12,77.93,78.12,24147.0,66.2514,66.3618,66.2004,66.3618,24147.0
2018-09-18 11:30:00,78.11,78.11,77.99,78.04,13188.0,66.3533,66.3533,66.2514,66.2938,13188.0
2018-09-18 11:40:00,78.03,78.18,78.02,78.16,23776.0,66.2853,66.4128,66.2768,66.3958,23776.0
2018-09-18 11:50:00,78.17,78.22,78.09,78.19,20500.0,66.4043,66.4467,66.3363,66.4213,20500.0
2018-09-18 12:00:00,78.2,78.37,78.2,78.27,20311.0,66.4298,66.5742,66.4298,66.4892,20311.0
2018-09-18 12:10:00,78.29,78.3,78.21,78.21,21688.0,66.5062,66.5147,66.4382,66.4382,21688.0
2018-09-18 12:20:00,78.21,78.21,78.13,78.16,16645.0,66.4382,66.4382,66.3703,66.3958,16645.0
2018-09-18 12:30:00,78.15,78.28,78.15,78.26,11326.0,66.3873,66.4977,66.3873,66.4807,11326.0
2018-09-18 12:40:00,78.26,78.27,78.16,78.16,12289.0,66.4807,66.4892,66.3958,66.3958,12289.0
2018-09-18 12:50:00,78.15,78.18,78.11,78.13,17717.0,66.3873,66.4128,66.3533,66.3703,17717.0
2018-09-18 13:00:00,78.15,78.24,78.13,78.23,10738.0,66.3873,66.4637,66.3703,66.4552,10738.0
2018-09-18 13:10:00,78.23,78.26,78.2,78.25,11066.0,66.4552,66.4807,66.4298,66.4722,11066.0
2018-09-18 13:20:00,78.25,78.25,78.21,78.23,6658.0,66.4722,66.4722,66.4382,66.4552,6658.0
2018-09-18 13:30:00,78.22,78.27,78.19,78.27,22542.0,66.4467,66.4892,66.4213,66.4892,22542.0
2018-09-18 13:40:00,78.27,78.31,78.25,78.31,10501.0,66.4892,66.5232,66.4722,66.5232,10501.0
2018-09-18 13:50:00,78.31,78.34,78.26,78.26,14350.0,66.5232,66.5487,66.4807,66.4807,14350.0
2018-09-18 14:00:00,78.27,78.36,78.25,78.36,10744.0,66.4892,66.5657,66.4722,66.5657,10744.0
2018-09-18 14:10:00,78.36,78.39,78.34,78.37,14845.0,66.5657,66.5912,66.5487,66.5742,14845.0
2018-09-18 14:20:00,78.37,78.45,78.37,78.44,23810.0,66.5742,66.6421,66.5742,66.6336,23810.0
2018-09-18 14:30:00,78.44,78.44,78.36,78.39,19113.0,66.6336,66.6336,66.5657,66.5912,19113.0
2018-09-18 14:40:00,78.4,78.55,78.39,78.53,77312.0,66.5996,66.7271,66.5912,66.7101,77312.0
2018-09-18 14:50:00,78.53,78.59,78.52,78.57,36213.0,66.7101,66.761,66.7016,66.7441,36213.0
2018-09-18 15:00:00,78.57,78.62,78.52,78.52,33969.0,66.7441,66.7865,66.7016,66.7016,33969.0
2018-09-18 15:10:00,78.53,78.57,78.47,78.48,35942.0,66.7101,66.7441,66.6591,66.6676,35942.0
2018-09-18 15:20:00,78.48,78.55,78.48,78.51,34145.0,66.6676,66.7271,66.6676,66.6931,34145.0
2018-09-18 15:30:00,78.52,78.53,78.46,78.5,42272.0,66.7016,66.7101,66.6506,66.6846,42272.0
2018-09-18 15:40:00,78.51,78.52,78.41,78.41,53084.0,66.6931,66.7016,66.6081,66.6081,53084.0
2018-09-18 15:50:00,78.41,78.51,78.39,78.42,182134.0,66.6081,66.6931,66.5912,66.6166,182134.0
2018-09-19 09:30:00,78.12,78.34,77.79,77.79,129546.0,66.3618,66.5487,66.0815,66.0815,129546.0
2018-09-19 09:40:00,77.78,78.07,77.76,77.87,54472.0,66.073,66.3193,66.056,66.1494,54472.0
2018-09-19 09:50:00,77.9,78.25,77.89,78.08,106786.0,66.1749,66.4722,66.1664,66.3278,106786.0
2018-09-19 10:00:00,78.08,78.13,77.95,78.0,50012.0,66.3278,66.3703,66.2174,66.2599,50012.0
2018-09-19 10:10:00,78.0,78.08,77.9,78.08,53964.0,66.2599,66.3278,66.1749,66.3278,53964.0
2018-09-19 10:20:00,78.07,78.16,77.96,78.03,76190.0,66.3193,66.3958,66.2259,66.2853,76190.0
2018-09-19 10:30:00,78.05,78.11,77.98,77.98,37867.0,66.3023,66.3533,66.2429,66.2429,37867.0
2018-09-19 10:40:00,77.98,78.03,77.94,78.02,36404.0,66.2429,66.2853,66.2089,66.2768,36404.0
2018-09-19 10:50:00,78.02,78.03,77.97,77.99,44005.0,66.2768,66.2853,66.2344,66.2514,44005.0
2018-09-19 11:00:00,77.99,78.05,77.95,78.04,52880.0,66.2514,66.3023,66.2174,66.2938,52880.0
2018-09-19 11:10:00,78.06,78.1,77.86,77.88,47155.0,66.3108,66.3448,66.1409,66.1579,47155.0
2018-09-19 11:20:00,77.88,77.93,77.64,77.64,37063.0,66.1579,66.2004,65.954,65.954,37063.0
2018-09-19 11:30:00,77.62,77.7,77.62,77.65,32817.0,65.937,66.005,65.937,65.9625,32817.0
2018-09-19 11:40:00,77.66,77.79,77.59,77.79,31678.0,65.971,66.0815,65.9116,66.0815,31678.0
2018-09-19 11:50:00,77.79,77.81,77.7,77.71,38925.0,66.0815,66.0985,66.005,66.0135,38925.0
2018-09-19 12:00:00,77.71,77.78,77.7,77.77,24153.0,66.0135,66.073,66.005,66.0645,24153.0
2018-09-19 12:10:00,77.76,77.76,77.62,77.66,38836.0,66.056,66.056,65.937,65.971,38836.0
2018-09-19 12:20:00,77.67,77.68,77.58,77.63,40548.0,65.9795,65.988,65.9031,65.9455,40548.0
2018-09-19 12:30:00,77.64,77.65,77.58,77.61,34013.0,65.954,65.9625,65.9031,65.9286,34013.0
2018-09-19 12:40:00,77.6,77.66,77.55,77.6,40707.0,65.9201,65.971,65.8776,65.9201,40707.0
2018-09-19 12:50:00,77.61,77.73,77.6,77.73,24193.0,65.9286,66.0305,65.9201,66.0305,24193.0
2018-09-19 13:00:00,77.73,77.75,77.68,77.7,22810.0,66.0305,66.0475,65.988,66.005,22810.0
2018-09-19 13:10:00,77.69,77.74,77.68,77.7,14731.0,65.9965,66.039,65.988,66.005,14731.0
2018-09-19 13:20:00,77.7,77.72,77.6,77.6,24800.0,66.005,66.022,65.9201,65.9201,24800.0
2018-09-19 13:30:00,77.6,77.66,77.57,77.65,28157.0,65.9201,65.971,65.8946,65.9625,28157.0
2018-09-19 13:40:00,77.65,77.7,77.61,77.62,31653.0,65.9625,66.005,65.9286,65.937,31653.0
2018-09-19 13:50:00,77.64,77.64,77.58,77.6,23218.0,65.954,65.954,65.9031,65.9201,23218.0
2018-09-19 14:00:00,77.6,77.62,77.54,77.54,42645.0,65.9201,65.937,65.8691,65.8691,42645.0
2018-09-19 14:10:00,77.55,77.57,77.44,77.45,29393.0,65.8776,65.8946,65.7841,65.7926,29393.0
2018-09-19 14:20:00,77.45,77.46,77.39,77.4,34161.0,65.7926,65.8011,65.7417,65.7502,34161.0
2018-09-19 14:30:00,77.4,77.41,77.35,77.38,24547.0,65.7502,65.7587,65.7077,65.7332,24547.0
2018-09-19 14:40:00,77.38,77.38,77.26,77.28,40459.0,65.7332,65.7332,65.6312,65.6482,40459.0
2018-09-19 14:50:00,77.27,77.33,77.19,77.24,45144.0,65.6397,65.6907,65.5718,65.6142,45144.0
2018-09-19 15:00:00,77.24,77.33,77.24,77.3,54811.0,65.6142,65.6907,65.6142,65.6652,54811.0
2018-09-19 15:10:00,77.29,77.31,77.24,77.3,48289.0,65.6567,65.6737,65.6142,65.6652,48289.0
2018-09-19 15:20:00,77.31,77.37,77.29,77.32,80099.0,65.6737,65.7247,65.6567,65.6822,80099.0
2018-09-19 15:30:00,77.33,77.4,77.32,77.37,65171.0,65.6907,65.7502,65.6822,65.7247,65171.0
2018-09-19 15:40:00,77.36,77.42,77.31,77.4,107300.0,65.7162,65.7672,65.6737,65.7502,107300.0
2018-09-19 15:50:00,77.41,77.49,77.4,77.41,183793.0,65.7587,65.8266,65.7502,65.7587,183793.0
2018-09-20 09:30:00,77.93,78.17,77.79,78.12,79040.0,66.2004,66.4043,66.0815,66.3618,79040.0
2018-09-20 09:40:00,78.15,78.17,77.64,77.64,29129.0,66.3873,66.4043,65.954,65.954,29129.0
2018-09-20 09:50:00,77.64,77.71,77.45,77.46,20837.0,65.954,66.0135,65.7926,65.8011,20837.0
2018-09-20 10:00:00,77.44,77.7,77.44,77.55,34986.0,65.7841,66.005,65.7841,65.8776,34986.0
2018-09-20 10:10:00,77.54,77.67,77.51,77.67,24413.0,65.8691,65.9795,65.8436,65.9795,24413.0
2018-09-20 10:20:00,77.66,77.75,77.6,77.6,38587.0,65.971,66.0475,65.9201,65.9201,38587.0
2018-09-20 10:30:00,77.61,77.7,77.54,77.68,34479.0,65.9286,66.005,65.8691,65.988,34479.0
2018-09-20 10:40:00,77.68,77.75,77.61,77.73,43448.0,65.988,66.0475,65.9286,66.0305,43448.0
2018-09-20 10:50:00,77.74,77.75,77.6,77.7,39687.0,66.039,66.0475,65.9201,66.005,39687.0
2018-09-20 11:00:00,77.73,77.83,77.73,77.78,27936.0,66.0305,66.1154,66.0305,66.073,27936.0
2018-09-20 11:10:00,77.77,77.87,77.76,77.81,23170.0,66.0645,66.1494,66.056,66.0985,23170.0
2018-09-20 11:20:00,77.82,77.91,77.81,77.91,25444.0,66.1069,66.1834,66.0985,66.1834,25444.0
2018-09-20 11:30:00,77.91,77.94,77.69,77.7,19439.0,66.1834,66.2089,65.9965,66.005,19439.0
2018-09-20 11:40:00,77.7,77.76,77.6,77.72,31619.0,66.005,66.056,65.9201,66.022,31619.0
2018-09-20 11:50:00,77.73,77.84,77.72,77.83,12531.0,66.0305,66.1239,66.022,66.1154,12531.0
2018-09-20 12:00:00,77.84,77.95,77.73,77.75,68238.0,66.1239,66.2174,66.0305,66.0475,68238.0
2018-09-20 12:10:00,77.75,77.88,77.74,77.85,76998.0,66.0475,66.1579,66.039,66.1324,76998.0
2018-09-20 12:20:00,77.85,77.97,77.85,77.97,60812.0,66.1324,66.2344,66.1324,66.2344,60812.0
2018-09-20 12:30:00,77.96,78.01,77.93,77.98,40093.0,66.2259,66.2683,66.2004,66.2429,40093.0
2018-09-20 12:40:00,77.97,78.04,77.91,78.04,102812.0,66.2344,66.2938,66.1834,66.2938,102812.0
2018-09-20 12:50:00,78.03,78.08,78.02,78.04,22873.0,66.2853,66.3278,66.2768,66.2938,22873.0
2018-09-20 13:00:00,78.04,78.11,78.04,78.11,29451.0,66.2938,66.3533,66.2938,66.3533,29451.0
2018-09-20 13:10:00,78.1,78.12,78.07,78.08,36054.0,66.3448,66.3618,66.3193,66.3278,36054.0
2018-09-20 13:20:00,78.09,78.1,77.96,77.96,29406.0,66.3363,66.3448,66.2259,66.2259,29406.0
2018-09-20 13:30:00,77.96,78.0,77.94,77.95,38702.0,66.2259,66.2599,66.2089,66.2174,38702.0
2018-09-20 13:40:00,77.95,78.06,77.95,78.06,26722.0,66.2174,66.3108,66.2174,66.3108,26722.0
2018-09-20 13:50:00,78.06,78.06,77.97,77.99,19232.0,66.3108,66.3108,66.2344,66.2514,19232.0
2018-09-20 14:00:00,78.0,78.1,77.99,78.1,24142.0,66.2599,66.3448,66.2514,66.3448,24142.0
2018-09-20 14:10:00,78.1,78.14,78.03,78.08,34389.0,66.3448,66.3788,66.2853,66.3278,34389.0
2018-09-20 14:20:00,78.07,78.2,78.07,78.17,39330.0,66.3193,66.4298,66.3193,66.4043,39330.0
2018-09-20 14:30:00,78.17,78.22,78.14,78.19,34330.0,66.4043,66.4467,66.3788,66.4213,34330.0
2018-09-20 14:40:00,78.19,78.23,78.13,78.21,24428.0,66.4213,66.4552,66.3703,66.4382,24428.0
2018-09-20 14:50:00,78.21,78.22,78.12,78.12,23099.0,66.4382,66.4467,66.3618,66.3618,23099.0
2018-09-20 15:00:00,78.13,78.16,78.11,78.11,21542.0,66.3703,66.3958,66.3533,66.3533,21542.0
2018-09-20 15:10:00,78.12,78.31,78.12,78.26,36716.0,66.3618,66.5232,66.3618,66.4807,36716.0
2018-09-20 15:20:00,78.26,78.31,78.17,78.31,178954.0,66.4807,66.5232,66.4043,66.5232,178954.0
2018-09-20 15:30:00,78.3,78.39,78.23,78.37,124383.0,66.5147,66.5912,66.4552,66.5742,124383.0
2018-09-20 15:40:00,78.37,78.41,78.29,78.39,141120.0,66.5742,66.6081,66.5062,66.5912,141120.0
2018-09-20 15:50:00,78.38,78.39,78.31,78.38,168165.0,66.5827,66.5912,66.5232,66.5827,168165.0
2018-09-21 09:30:00,78.57,78.64,78.38,78.6,767246.0,66.7441,66.8035,66.5827,66.7695,767246.0
2018-09-21 09:40:00,78.61,78.75,78.46,78.53,49424.0,66.778,66.897,66.6506,66.7101,49424.0
2018-09-21 09:50:00,78.53,78.54,78.16,78.22,45909.0,66.7101,66.7186,66.3958,66.4467,45909.0
2018-09-21 10:00:00,78.2,78.32,78.14,78.28,18950.0,66.4298,66.5317,66.3788,66.4977,18950.0
2018-09-21 10:10:00,78.29,78.32,78.23,78.25,16251.0,66.5062,66.5317,66.4552,66.4722,16251.0
2018-09-21 10:20:00,78.24,78.24,78.11,78.22,18098.0,66.4637,66.4637,66.3533,66.4467,18098.0
2018-09-21 10:30:00,78.23,78.28,78.19,78.19,24951.0,66.4552,66.4977,66.4213,66.4213,24951.0
2018-09-21 10:40:00,78.2,78.24,78.04,78.06,33642.0,66.4298,66.4637,66.2938,66.3108,33642.0
2018-09-21 10:50:00,78.06,78.19,78.06,78.12,38827.0,66.3108,66.4213,66.3108,66.3618,38827.0
2018-09-21 11:00:00,78.11,78.17,78.03,78.06,33480.0,66.3533,66.4043,66.2853,66.3108,33480.0
2018-09-21 11:10:00,78.06,78.09,78.01,78.05,18268.0,66.3108,66.3363,66.2683,66.3023,18268.0
2018-09-21 11:20:00,78.06,78.13,78.0,78.13,33464.0,66.3108,66.3703,66.2599,66.3703,33464.0
2018-09-21 11:30:00,78.13,78.17,78.1,78.15,14781.0,66.3703,66.4043,66.3448,66.3873,14781.0
2018-09-21 11:40:00,78.14,78.21,78.08,78.14,36632.0,66.3788,66.4382,66.3278,66.3788,36632.0
2018-09-21 11:50:00,78.14,78.16,78.1,78.14,18623.0,66.3788,66.3958,66.3448,66.3788,18623.0
2018-09-21 12:00:00,78.15,78.19,78.1,78.17,35414.0,66.3873,66.4213,66.3448,66.4043,35414.0
2018-09-21 12:10:00,78.19,78.19,78.02,78.05,13377.0,66.4213,66.4213,66.2768,66.3023,13377.0
2018-09-21 12:20:00,78.05,78.07,77.99,78.04,13933.0,66.3023,66.3193,66.2514,66.2938,13933.0
2018-09-21 12:30:00,78.04,78.06,77.95,78.0,11238.0,66.2938,66.3108,66.2174,66.2599,11238.0
2018-09-21 12:40:00,78.01,78.01,77.94,77.97,8895.0,66.2683,66.2683,66.2089,66.2344,8895.0
2018-09-21 12:50:00,77.97,78.0,77.95,77.99,19755.0,66.2344,66.2599,66.2174,66.2514,19755.0
2018-09-21 13:00:00,77.98,78.01,77.96,77.96,18864.0,66.2429,66.2683,66.2259,66.2259,18864.0
2018-09-21 13:10:00,77.96,78.02,77.96,78.02,10173.0,66.2259,66.2768,66.2259,66.2768,10173.0
2018-09-21 13:20:00,78.02,78.08,78.02,78.03,17087.0,66.2768,66.3278,66.2768,66.2853,17087.0
2018-09-21 13:30:00,78.03,78.04,78.0,78.04,10825.0,66.2853,66.2938,66.2599,66.2938,10825.0
2018-09-21 13:40:00,78.05,78.11,78.01,78.04,29024.0,66.3023,66.3533,66.2683,66.2938,29024.0
2018-09-21 13:50:00,78.04,78.07,77.98,78.06,14817.0,66.2938,66.3193,66.2429,66.3108,14817.0
2018-09-21 14:00:00,78.05,78.05,77.95,77.98,18925.0,66.3023,66.3023,66.2174,66.2429,18925.0
2018-09-21 14:10:00,77.99,78.0,77.91,77.96,15868.0,66.2514,66.2599,66.1834,66.2259,15868.0
2018-09-21 14:20:00,77.96,77.99,77.85,77.85,56103.0,66.2259,66.2514,66.1324,66.1324,56103.0
2018-09-21 14:30:00,77.85,77.9,77.83,77.88,28950.0,66.1324,66.1749,66.1154,66.1579,28950.0
2018-09-21 14:40:00,77.88,77.89,77.79,77.83,33759.0,66.1579,66.1664,66.0815,66.1154,33759.0
2018-09-21 14:50:00,77.82,77.82,77.72,77.79,47626.0,66.1069,66.1069,66.022,66.0815,47626.0
2018-09-21 15:00:00,77.8,77.88,77.8,77.87,31081.0,66.09,66.1579,66.09,66.1494,31081.0
2018-09-21 15:10:00,77.87,77.9,77.81,77.84,42831.0,66.1494,66.1749,66.0985,66.1239,42831.0
2018-09-21 15:20:00,77.83,77.93,77.82,77.9,38236.0,66.1154,66.2004,66.1069,66.1749,38236.0
2018-09-21 15:30:00,77.9,78.0,77.89,77.98,50952.0,66.1749,66.2599,66.1664,66.2429,50952.0
2018-09-21 15:40:00,77.99,78.14,77.98,78.06,89152.0,66.2514,66.3788,66.2429,66.3108,89152.0
2018-09-21 15:50:00,78.06,78.14,77.93,78.03,215748.0,66.3108,66.3788,66.2004,66.2853,215748.0
2018-09-24 09:30:00,77.88,77.91,77.55,77.71,87392.0,66.1579,66.1834,65.8776,66.0135,87392.0
2018-09-24 09:40:00,77.76,77.8,77.51,77.52,15593.0,66.056,66.09,65.8436,65.8521,15593.0
2018-09-24 09:50:00,77.52,77.52,77.22,77.23,43220.0,65.8521,65.8521,65.5973,65.6057,43220.0
2018-09-24 10:00:00,77.23,77.26,77.05,77.11,47831.0,65.6057,65.6312,65.4528,65.5038,47831.0
2018-09-24 10:10:00,77.12,77.17,77.04,77.13,60942.0,65.5123,65.5548,65.4443,65.5208,60942.0
2018-09-24 10:20:00,77.13,77.35,77.08,77.18,108242.0,65.5208,65.7077,65.4783,65.5633,108242.0
2018-09-24 10:30:00,77.17,77.19,76.97,76.99,37841.0,65.5548,65.5718,65.3849,65.4019,37841.0
2018-09-24 10:40:00,76.98,77.13,76.94,77.02,18205.0,65.3934,65.5208,65.3594,65.4274,18205.0
2018-09-24 10:50:00,77.02,77.16,77.02,77.14,29418.0,65.4274,65.5463,65.4274,65.5293,29418.0
2018-09-24 11:00:00,77.15,77.19,77.05,77.13,38792.0,65.5378,65.5718,65.4528,65.5208,38792.0
2018-09-24 11:10:00,77.13,77.19,77.09,77.19,36206.0,65.5208,65.5718,65.4868,65.5718,36206.0
2018-09-24 11:20:00,77.19,77.31,77.17,77.27,19943.0,65.5718,65.6737,65.5548,65.6397,19943.0
2018-09-24 11:30:00,77.27,77.3,77.22,77.25,20637.0,65.6397,65.6652,65.5973,65.6227,20637.0
2018-09-24 11:40:00,77.25,77.28,77.2,77.26,24396.0,65.6227,65.6482,65.5803,65.6312,24396.0
2018-09-24 11:50:00,77.29,77.36,77.25,77.29,20469.0,65.6567,65.7162,65.6227,65.6567,20469.0
2018-09-24 12:00:00,77.3,77.34,77.27,77.27,16998.0,65.6652,65.6992,65.6397,65.6397,16998.0
2018-09-24 12:10:00,77.27,77.35,77.27,77.31,20117.0,65.6397,65.7077,65.6397,65.6737,20117.0
2018-09-24 12:20:00,77.3,77.36,77.26,77.26,23654.0,65.6652,65.7162,65.6312,65.6312,23654.0
2018-09-24 12:30:00,77.25,77.26,77.17,77.19,12725.0,65.6227,65.6312,65.5548,65.5718,12725.0
2018-09-24 12:40:00,77.19,77.24,77.18,77.23,14580.0,65.5718,65.6142,65.5633,65.6057,14580.0
2018-09-24 12:50:00,77.24,77.45,77.19,77.29,89586.0,65.6142,65.7926,65.5718,65.6567,89586.0
2018-09-24 13:00:00,77.28,77.4,77.24,77.35,31044.0,65.6482,65.7502,65.6142,65.7077,31044.0
2018-09-24 13:10:00,77.37,77.38,77.33,77.37,16633.0,65.7247,65.7332,65.6907,65.7247,16633.0
2018-09-24 13:20:00,77.38,77.46,77.36,77.39,22443.0,65.7332,65.8011,65.7162,65.7417,22443.0
2018-09-24 13:30:00,77.39,77.47,77.37,77.39,17002.0,65.7417,65.8096,65.7247,65.7417,17002.0
2018-09-24 13:40:00,77.4,77.42,77.33,77.33,13454.0,65.7502,65.7672,65.6907,65.6907,13454.0
2018-09-24 13:50:00,77.33,77.38,77.27,77.29,15111.0,65.6907,65.7332,65.6397,65.6567,15111.0
2018-09-24 14:00:00,77.31,77.4,77.3,77.4,18761.0,65.6737,65.7502,65.6652,65.7502,18761.0
2018-09-24 14:10:00,77.41,77.43,77.37,77.38,12786.0,65.7587,65.7756,65.7247,65.7332,12786.0
2018-09-24 14:20:00,77.37,77.41,77.31,77.32,25059.0,65.7247,65.7587,65.6737,65.6822,25059.0
2018-09-24 14:30:00,77.32,77.43,77.31,77.38,29675.0,65.6822,65.7756,65.6737,65.7332,29675.0
2018-09-24 14:40:00,77.39,77.47,77.38,77.47,22564.0,65.7417,65.8096,65.7332,65.8096,22564.0
2018-09-24 14:50:00,77.47,77.52,77.46,77.48,24797.0,65.8096,65.8521,65.8011,65.8181,24797.0
2018-09-24 15:00:00,77.47,77.5,77.44,77.47,30233.0,65.8096,65.8351,65.7841,65.8096,30233.0
2018-09-24 15:10:00,77.47,77.49,77.43,77.47,31987.0,65.8096,65.8266,65.7756,65.8096,31987.0
2018-09-24 15:20:00,77.47,77.47,77.36,77.38,27106.0,65.8096,65.8096,65.7162,65.7332,27106.0
2018-09-24 15:30:00,77.39,77.42,77.32,77.41,46716.0,65.7417,65.7672,65.6822,65.7587,46716.0
2018-09-24 15:40:00,77.4,77.48,77.4,77.47,69630.0,65.7502,65.8181,65.7502,65.8096,69630.0
2018-09-24 15:50:00,77.47,77.5,77.44,77.47,173545.0,65.8096,65.8351,65.7841,65.8096,173545.0
2018-09-25 09:30:00,77.77,77.89,77.58,77.86,79821.0,66.0645,66.1664,65.9031,66.1409,79821.0
2018-09-25 09:40:00,77.87,78.03,77.76,77.76,54266.0,66.1494,66.2853,66.056,66.056,54266.0
2018-09-25 09:50:00,77.76,77.84,77.66,77.66,31349.0,66.056,66.1239,65.971,65.971,31349.0
2018-09-25 10:00:00,77.65,77.69,77.51,77.53,31071.0,65.9625,65.9965,65.8436,65.8606,31071.0
2018-09-25 10:10:00,77.54,77.63,77.52,77.55,34913.0,65.8691,65.9455,65.8521,65.8776,34913.0
2018-09-25 10:20:00,77.56,77.67,77.54,77.63,125930.0,65.8861,65.9795,65.8691,65.9455,125930.0
2018-09-25 10:30:00,77.63,77.73,77.56,77.56,67731.0,65.9455,66.0305,65.8861,65.8861,67731.0
2018-09-25 10:40:00,77.55,77.77,77.51,77.74,27184.0,65.8776,66.0645,65.8436,66.039,27184.0
2018-09-25 10:50:00,77.74,77.79,77.63,77.64,26056.0,66.039,66.0815,65.9455,65.954,26056.0
2018-09-25 11:00:00,77.62,77.63,77.47,77.62,29908.0,65.937,65.9455,65.8096,65.937,29908.0
2018-09-25 11:10:00,77.63,77.65,77.55,77.55,27510.0,65.9455,65.9625,65.8776,65.8776,27510.0
2018-09-25 11:20:00,77.55,77.7,77.54,77.7,26249.0,65.8776,66.005,65.8691,66.005,26249.0
2018-09-25 11:30:00,77.7,77.83,77.68,77.83,42470.0,66.005,66.1154,65.988,66.1154,42470.0
2018-09-25 11:40:00,77.84,77.87,77.73,77.73,54777.0,66.1239,66.1494,66.0305,66.0305,54777.0
2018-09-25 11:50:00,77.72,77.76,77.65,77.7,27825.0,66.022,66.056,65.9625,66.005,27825.0
2018-09-25 12:00:00,77.72,77.82,77.7,77.81,29444.0,66.022,66.1069,66.005,66.0985,29444.0
2018-09-25 12:10:00,77.81,77.81,77.74,77.75,25508.0,66.0985,66.0985,66.039,66.0475,25508.0
2018-09-25 12:20:00,77.76,77.88,77.76,77.8,35920.0,66.056,66.1579,66.056,66.09,35920.0
2018-09-25 12:30:00,77.8,77.91,77.75,77.85,77539.0,66.09,66.1834,66.0475,66.1324,77539.0
2018-09-25 12:40:00,77.84,77.86,77.71,77.75,24621.0,66.1239,66.1409,66.0135,66.0475,24621.0
2018-09-25 12:50:00,77.75,77.78,77.72,77.75,22094.0,66.0475,66.073,66.022,66.0475,22094.0
2018-09-25 13:00:00,77.74,77.74,77.66,77.69,30640.0,66.039,66.039,65.971,65.9965,30640.0
2018-09-25 13:10:00,77.68,77.69,77.62,77.62,37820.0,65.988,65.9965,65.937,65.937,37820.0
2018-09-25 13:20:00,77.61,77.64,77.53,77.53,14933.0,65.9286,65.954,65.8606,65.8606,14933.0
2018-09-25 13:30:00,77.53,77.53,77.49,77.51,20443.0,65.8606,65.8606,65.8266,65.8436,20443.0
2018-09-25 13:40:00,77.51,77.51,77.32,77.38,23957.0,65.8436,65.8436,65.6822,65.7332,23957.0
2018-09-25 13:50:00,77.38,77.42,77.34,77.39,20714.0,65.7332,65.7672,65.6992,65.7417,20714.0
2018-09-25 14:00:00,77.4,77.45,77.36,77.38,19348.0,65.7502,65.7926,65.7162,65.7332,19348.0
2018-09-25 14:10:00,77.38,77.43,77.38,77.41,17979.0,65.7332,65.7756,65.7332,65.7587,17979.0
2018-09-25 14:20:00,77.41,77.45,77.37,77.38,30976.0,65.7587,65.7926,65.7247,65.7332,30976.0
2018-09-25 14:30:00,77.39,77.41,77.36,77.4,35409.0,65.7417,65.7587,65.7162,65.7502,35409.0
2018-09-25 14:40:00,77.39,77.44,77.31,77.31,65357.0,65.7417,65.7841,65.6737,65.6737,65357.0
2018-09-25 14:50:00,77.31,77.38,77.26,77.36,32375.0,65.6737,65.7332,65.6312,65.7162,32375.0
2018-09-25 15:00:00,77.37,77.38,77.28,77.3,34196.0,65.7247,65.7332,65.6482,65.6652,34196.0
2018-09-25 15:10:00,77.3,77.35,77.27,77.34,41528.0,65.6652,65.7077,65.6397,65.6992,41528.0
2018-09-25 15:20:00,77.34,77.39,77.31,77.31,69366.0,65.6992,65.7417,65.6737,65.6737,69366.0
2018-09-25 15:30:00,77.31,77.32,77.19,77.2,101921.0,65.6737,65.6822,65.5718,65.5803,101921.0
2018-09-25 15:40:00,77.2,77.23,77.15,77.19,146352.0,65.5803,65.6057,65.5378,65.5718,146352.0
2018-09-25 15:50:00,77.19,77.24,77.05,77.21,395156.0,65.5718,65.6142,65.4528,65.5888,395156.0
2018-09-26 09:30:00,77.26,77.37,77.01,77.33,38817.0,65.6312,65.7247,65.4189,65.6907,38817.0
2018-09-26 09:40:00,77.34,77.4,77.23,77.26,10764.0,65.6992,65.7502,65.6057,65.6312,10764.0
2018-09-26 09:50:00,77.26,77.34,77.21,77.26,19335.0,65.6312,65.6992,65.5888,65.6312,19335.0
2018-09-26 10:00:00,77.32,77.32,77.16,77.16,19470.0,65.6822,65.6822,65.5463,65.5463,19470.0
2018-09-26 10:10:00,77.13,77.31,77.13,77.28,49657.0,65.5208,65.6737,65.5208,65.6482,49657.0
2018-09-26 10:20:00,77.27,77.35,77.22,77.27,20855.0,65.6397,65.7077,65.5973,65.6397,20855.0
2018-09-26 10:30:00,77.25,77.27,77.12,77.16,40833.0,65.6227,65.6397,65.5123,65.5463,40833.0
2018-09-26 10:40:00,77.15,77.24,77.05,77.19,34656.0,65.5378,65.6142,65.4528,65.5718,34656.0
2018-09-26 10:50:00,77.21,77.25,77.12,77.15,26325.0,65.5888,65.6227,65.5123,65.5378,26325.0
2018-09-26 11:00:00,77.17,77.25,77.14,77.22,19288.0,65.5548,65.6227,65.5293,65.5973,19288.0
2018-09-26 11:10:00,77.22,77.24,77.14,77.17,27682.0,65.5973,65.6142,65.5293,65.5548,27682.0
2018-09-26 11:20:00,77.16,77.17,77.04,77.07,30366.0,65.5463,65.5548,65.4443,65.4698,30366.0
2018-09-26 11:30:00,77.06,77.09,77.03,77.06,12983.0,65.4613,65.4868,65.4359,65.4613,12983.0
2018-09-26 11:40:00,77.07,77.13,77.06,77.08,14871.0,65.4698,65.5208,65.4613,65.4783,14871.0
2018-09-26 11:50:00,77.08,77.16,77.05,77.1,15665.0,65.4783,65.5463,65.4528,65.4953,15665.0
2018-09-26 12:00:00,77.1,77.12,77.03,77.06,12465.0,65.4953,65.5123,65.4359,65.4613,12465.0
2018-09-26 12:10:00,77.07,77.13,77.03,77.12,17757.0,65.4698,65.5208,65.4359,65.5123,17757.0
2018-09-26 12:20:00,77.12,77.12,77.08,77.12,12996.0,65.5123,65.5123,65.4783,65.5123,12996.0
2018-09-26 12:30:00,77.12,77.16,77.11,77.12,21030.0,65.5123,65.5463,65.5038,65.5123,21030.0
2018-09-26 12:40:00,77.12,77.12,77.07,77.1,40743.0,65.5123,65.5123,65.4698,65.4953,40743.0
2018-09-26 12:50:00,77.11,77.22,77.11,77.22,16902.0,65.5038,65.5973,65.5038,65.5973,16902.0
2018-09-26 13:00:00,77.21,77.23,77.15,77.16,18119.0,65.5888,65.6057,65.5378,65.5463,18119.0
2018-09-26 13:10:00,77.19,77.24,77.17,77.18,17460.0,65.5718,65.6142,65.5548,65.5633,17460.0
2018-09-26 13:20:00,77.18,77.18,77.13,77.14,17321.0,65.5633,65.5633,65.5208,65.5293,17321.0
2018-09-26 13:30:00,77.14,77.23,77.14,77.19,19124.0,65.5293,65.6057,65.5293,65.5718,19124.0
2018-09-26 13:40:00,77.19,77.23,77.17,77.22,11632.0,65.5718,65.6057,65.5548,65.5973,11632.0
2018-09-26 13:50:00,77.22,77.23,77.16,77.18,10525.0,65.5973,65.6057,65.5463,65.5633,10525.0
2018-09-26 14:00:00,77.18,77.36,77.18,77.2,25321.0,65.5633,65.7162,65.5633,65.5803,25321.0
2018-09-26 14:10:00,77.21,77.42,77.19,77.34,30259.0,65.5888,65.7672,65.5718,65.6992,30259.0
2018-09-26 14:20:00,77.33,77.36,77.25,77.3,28585.0,65.6907,65.7162,65.6227,65.6652,28585.0
2018-09-26 14:30:00,77.3,77.33,77.2,77.24,25622.0,65.6652,65.6907,65.5803,65.6142,25622.0
2018-09-26 14:40:00,77.23,77.23,77.06,77.09,27884.0,65.6057,65.6057,65.4613,65.4868,27884.0
2018-09-26 14:50:00,77.09,77.15,77.06,77.15,19950.0,65.4868,65.5378,65.4613,65.5378,19950.0
2018-09-26 15:00:00,77.12,77.13,77.03,77.13,28204.0,65.5123,65.5208,65.4359,65.5208,28204.0
2018-09-26 15:10:00,77.12,77.16,77.08,77.16,28053.0,65.5123,65.5463,65.4783,65.5463,28053.0
2018-09-26 15:20:00,77.17,77.25,77.13,77.13,25799.0,65.5548,65.6227,65.5208,65.5208,25799.0
2018-09-26 15:30:00,77.13,77.14,76.99,77.02,52850.0,65.5208,65.5293,65.4019,65.4274,52850.0
2018-09-26 15:40:00,77.01,77.02,76.42,76.51,161110.0,65.4189,65.4274,64.9177,64.9941,161110.0
2018-09-26 15:50:00,76.51,76.65,76.45,76.65,311078.0,64.9941,65.113,64.9432,65.113,311078.0
2018-09-27 09:30:00,77.06,77.06,76.48,76.64,46693.0,65.4613,65.4613,64.9686,65.1046,46693.0
2018-09-27 09:40:00,76.64,76.8,76.61,76.79,16894.0,65.1046,65.2405,65.0791,65.232,16894.0
2018-09-27 09:50:00,76.83,76.87,76.69,76.74,18710.0,65.266,65.2999,65.147,65.1895,18710.0
2018-09-27 10:00:00,76.73,76.94,76.7,76.81,26595.0,65.181,65.3594,65.1555,65.249,26595.0
2018-09-27 10:10:00,76.81,76.86,76.79,76.82,23886.0,65.249,65.2914,65.232,65.2575,23886.0
2018-09-27 10:20:00,76.83,76.87,76.79,76.84,24587.0,65.266,65.2999,65.232,65.2745,24587.0
2018-09-27 10:30:00,76.85,77.06,76.84,77.03,22811.0,65.2829,65.4613,65.2745,65.4359,22811.0
2018-09-27 10:40:00,77.04,77.09,76.98,77.04,23763.0,65.4443,65.4868,65.3934,65.4443,23763.0
2018-09-27 10:50:00,77.05,77.06,76.95,77.02,14250.0,65.4528,65.4613,65.3679,65.4274,14250.0
2018-09-27 11:00:00,77.02,77.1,77.01,77.06,19317.0,65.4274,65.4953,65.4189,65.4613,19317.0
2018-09-27 11:10:00,77.07,77.07,76.95,76.96,16668.0,65.4698,65.4698,65.3679,65.3764,16668.0
2018-09-27 11:20:00,76.95,77.06,76.95,77.05,17680.0,65.3679,65.4613,65.3679,65.4528,17680.0
2018-09-27 11:30:00,77.04,77.04,76.96,77.02,15746.0,65.4443,65.4443,65.3764,65.4274,15746.0
2018-09-27 11:40:00,77.03,77.04,76.97,77.02,15306.0,65.4359,65.4443,65.3849,65.4274,15306.0
2018-09-27 11:50:00,77.02,77.08,76.96,77.07,23755.0,65.4274,65.4783,65.3764,65.4698,23755.0
2018-09-27 12:00:00,77.06,77.12,77.03,77.11,17825.0,65.4613,65.5123,65.4359,65.5038,17825.0
2018-09-27 12:10:00,77.11,77.26,77.1,77.25,29315.0,65.5038,65.6312,65.4953,65.6227,29315.0
2018-09-27 12:20:00,77.25,77.27,77.2,77.21,34714.0,65.6227,65.6397,65.5803,65.5888,34714.0
2018-09-27 12:30:00,77.22,77.24,77.15,77.2,19809.0,65.5973,65.6142,65.5378,65.5803,19809.0
2018-09-27 12:40:00,77.21,77.21,77.16,77.21,16051.0,65.5888,65.5888,65.5463,65.5888,16051.0
2018-09-27 12:50:00,77.21,77.25,77.14,77.14,12610.0,65.5888,65.6227,65.5293,65.5293,12610.0
2018-09-27 13:00:00,77.13,77.13,77.02,77.02,21003.0,65.5208,65.5208,65.4274,65.4274,21003.0
2018-09-27 13:10:00,77.02,77.03,76.97,77.0,8847.0,65.4274,65.4359,65.3849,65.4104,8847.0
2018-09-27 13:20:00,77.0,77.0,76.93,76.98,11940.0,65.4104,65.4104,65.3509,65.3934,11940.0
2018-09-27 13:30:00,76.99,77.04,76.95,77.03,32659.0,65.4019,65.4443,65.3679,65.4359,32659.0
2018-09-27 13:40:00,77.02,77.03,76.97,77.01,7557.0,65.4274,65.4359,65.3849,65.4189,7557.0
2018-09-27 13:50:00,77.02,77.04,76.96,76.97,11894.0,65.4274,65.4443,65.3764,65.3849,11894.0
2018-09-27 14:00:00,76.97,77.0,76.93,77.0,12261.0,65.3849,65.4104,65.3509,65.4104,12261.0
2018-09-27 14:10:00,76.99,77.05,76.98,77.05,12441.0,65.4019,65.4528,65.3934,65.4528,12441.0
2018-09-27 14:20:00,77.07,77.07,77.03,77.05,20751.0,65.4698,65.4698,65.4359,65.4528,20751.0
2018-09-27 14:30:00,77.05,77.07,76.99,77.03,21761.0,65.4528,65.4698,65.4019,65.4359,21761.0
2018-09-27 14:40:00,77.03,77.04,76.98,76.99,24226.0,65.4359,65.4443,65.3934,65.4019,24226.0
2018-09-27 14:50:00,76.98,76.98,76.89,76.91,34109.0,65.3934,65.3934,65.3169,65.3339,34109.0
2018-09-27 15:00:00,76.91,76.96,76.9,76.91,18994.0,65.3339,65.3764,65.3254,65.3339,18994.0
2018-09-27 15:10:00,76.91,76.97,76.89,76.95,20473.0,65.3339,65.3849,65.3169,65.3679,20473.0
2018-09-27 15:20:00,76.95,76.96,76.89,76.9,23451.0,65.3679,65.3764,65.3169,65.3254,23451.0
2018-09-27 15:30:00,76.89,76.9,76.77,76.79,42121.0,65.3169,65.3254,65.215,65.232,42121.0
2018-09-27 15:40:00,76.79,76.81,76.71,76.76,77998.0,65.232,65.249,65.164,65.2065,77998.0
2018-09-27 15:50:00,76.76,76.88,76.74,76.79,163989.0,65.2065,65.3084,65.1895,65.232,163989.0
2018-09-28 09:30:00,76.83,76.9,76.57,76.6,57040.0,65.266,65.3254,65.0451,65.0706,57040.0
2018-09-28 09:40:00,76.63,76.71,76.54,76.69,18990.0,65.0961,65.164,65.0196,65.147,18990.0
2018-09-28 09:50:00,76.7,76.92,76.67,76.89,22917.0,65.1555,65.3424,65.13,65.3169,22917.0
2018-09-28 10:00:00,76.87,77.06,76.87,77.03,21808.0,65.2999,65.4613,65.2999,65.4359,21808.0
2018-09-28 10:10:00,77.04,77.24,77.03,77.23,19028.0,65.4443,65.6142,65.4359,65.6057,19028.0
2018-09-28 10:20:00,77.22,77.33,77.18,77.32,21908.0,65.5973,65.6907,65.5633,65.6822,21908.0
2018-09-28 10:30:00,77.32,77.32,77.11,77.18,27463.0,65.6822,65.6822,65.5038,65.5633,27463.0
2018-09-28 10:40:00,77.18,77.19,77.11,77.11,19034.0,65.5633,65.5718,65.5038,65.5038,19034.0
2018-09-28 10:50:00,77.11,77.12,77.01,77.02,26112.0,65.5038,65.5123,65.4189,65.4274,26112.0
2018-09-28 11:00:00,77.02,77.03,76.88,76.9,22211.0,65.4274,65.4359,65.3084,65.3254,22211.0
2018-09-28 11:10:00,76.9,76.97,76.89,76.94,17591.0,65.3254,65.3849,65.3169,65.3594,17591.0
2018-09-28 11:20:00,76.96,76.98,76.86,76.86,17279.0,65.3764,65.3934,65.2914,65.2914,17279.0
2018-09-28 11:30:00,76.87,76.88,76.77,76.78,18926.0,65.2999,65.3084,65.215,65.2235,18926.0
2018-09-28 11:40:00,76.77,76.79,76.66,76.67,32598.0,65.215,65.232,65.1215,65.13,32598.0
2018-09-28 11:50:00,76.66,76.7,76.61,76.64,28622.0,65.1215,65.1555,65.0791,65.1046,28622.0
2018-09-28 12:00:00,76.63,76.74,76.62,76.74,19075.0,65.0961,65.1895,65.0876,65.1895,19075.0
2018-09-28 12:10:00,76.76,76.83,76.76,76.78,16582.0,65.2065,65.266,65.2065,65.2235,16582.0
2018-09-28 12:20:00,76.77,76.86,76.76,76.82,13716.0,65.215,65.2914,65.2065,65.2575,13716.0
2018-09-28 12:30:00,76.82,76.83,76.77,76.78,14818.0,65.2575,65.266,65.215,65.2235,14818.0
2018-09-28 12:40:00,76.79,76.86,76.69,76.71,22407.0,65.232,65.2914,65.147,65.164,22407.0
2018-09-28 12:50:00,76.72,76.85,76.71,76.82,17616.0,65.1725,65.2829,65.164,65.2575,17616.0
2018-09-28 13:00:00,76.82,76.83,76.75,76.77,13670.0,65.2575,65.266,65.198,65.215,13670.0
2018-09-28 13:10:00,76.77,76.8,76.68,76.69,34382.0,65.215,65.2405,65.1385,65.147,34382.0
2018-09-28 13:20:00,76.68,76.75,76.68,76.75,16354.0,65.1385,65.198,65.1385,65.198,16354.0
2018-09-28 13:30:00,76.75,76.85,76.74,76.75,27364.0,65.198,65.2829,65.1895,65.198,27364.0
2018-09-28 13:40:00,76.76,76.8,76.74,76.74,20557.0,65.2065,65.2405,65.1895,65.1895,20557.0
2018-09-28 13:50:00,76.75,76.81,76.74,76.79,20490.0,65.198,65.249,65.1895,65.232,20490.0
2018-09-28 14:00:00,76.79,76.81,76.65,76.71,31982.0,65.232,65.249,65.113,65.164,31982.0
2018-09-28 14:10:00,76.71,76.75,76.66,76.73,25777.0,65.164,65.198,65.1215,65.181,25777.0
2018-09-28 14:20:00,76.72,76.74,76.66,76.7,37675.0,65.1725,65.1895,65.1215,65.1555,37675.0
2018-09-28 14:30:00,76.7,76.72,76.66,76.66,17774.0,65.1555,65.1725,65.1215,65.1215,17774.0
2018-09-28 14:40:00,76.65,76.7,76.63,76.63,12018.0,65.113,65.1555,65.0961,65.0961,12018.0
2018-09-28 14:50:00,76.64,76.64,76.58,76.61,22363.0,65.1046,65.1046,65.0536,65.0791,22363.0
2018-09-28 15:00:00,76.6,76.64,76.56,76.61,17770.0,65.0706,65.1046,65.0366,65.0791,17770.0
2018-09-28 15:10:00,76.61,76.63,76.52,76.52,55609.0,65.0791,65.0961,65.0026,65.0026,55609.0
2018-09-28 15:20:00,76.52,76.63,76.49,76.57,55232.0,65.0026,65.0961,64.9771,65.0451,55232.0
2018-09-28 15:30:00,76.57,76.57,76.47,76.49,78267.0,65.0451,65.0451,64.9601,64.9771,78267.0
2018-09-28 15:40:00,76.49,76.57,76.4,76.54,109407.0,64.9771,65.0451,64.9007,65.0196,109407.0
2018-09-28 15:50:00,76.54,76.58,76.49,76.57,156336.0,65.0196,65.0536,64.9771,65.0451,156336.0
2018-10-01 09:30:00,77.12,77.24,76.78,76.82,57374.0,65.5123,65.6142,65.2235,65.2575,57374.0
2018-10-01 09:40:00,76.83,76.98,76.82,76.9,41037.0,65.266,65.3934,65.2575,65.3254,41037.0
2018-10-01 09:50:00,76.92,77.08,76.9,76.93,31128.0,65.3424,65.4783,65.3254,65.3509,31128.0
2018-10-01 10:00:00,76.95,77.02,76.92,76.98,27742.0,65.3679,65.4274,65.3424,65.3934,27742.0
2018-10-01 10:10:00,76.96,77.06,76.94,77.05,39415.0,65.3764,65.4613,65.3594,65.4528,39415.0
2018-10-01 10:20:00,77.06,77.16,77.05,77.09,21339.0,65.4613,65.5463,65.4528,65.4868,21339.0
2018-10-01 10:30:00,77.1,77.22,77.1,77.15,27139.0,65.4953,65.5973,65.4953,65.5378,27139.0
2018-10-01 10:40:00,77.15,77.18,77.08,77.1,58350.0,65.5378,65.5633,65.4783,65.4953,58350.0
2018-10-01 10:50:00,77.09,77.19,77.04,77.18,44185.0,65.4868,65.5718,65.4443,65.5633,44185.0
2018-10-01 11:00:00,77.17,77.18,77.01,77.01,56198.0,65.5548,65.5633,65.4189,65.4189,56198.0
2018-10-01 11:10:00,77.01,77.09,77.0,77.03,34518.0,65.4189,65.4868,65.4104,65.4359,34518.0
2018-10-01 11:20:00,77.04,77.06,76.96,77.02,59243.0,65.4443,65.4613,65.3764,65.4274,59243.0
2018-10-01 11:30:00,77.02,77.15,76.99,77.08,51098.0,65.4274,65.5378,65.4019,65.4783,51098.0
2018-10-01 11:40:00,77.09,77.54,77.05,77.52,273624.0,65.4868,65.8691,65.4528,65.8521,273624.0
2018-10-01 11:50:00,77.51,77.54,77.34,77.43,46359.0,65.8436,65.8691,65.6992,65.7756,46359.0
2018-10-01 12:00:00,77.45,77.51,77.41,77.44,23722.0,65.7926,65.8436,65.7587,65.7841,23722.0
2018-10-01 12:10:00,77.44,77.52,77.41,77.49,22964.0,65.7841,65.8521,65.7587,65.8266,22964.0
2018-10-01 12:20:00,77.49,77.53,77.31,77.32,36829.0,65.8266,65.8606,65.6737,65.6822,36829.0
2018-10-01 12:30:00,77.32,77.36,77.29,77.31,32775.0,65.6822,65.7162,65.6567,65.6737,32775.0
2018-10-01 12:40:00,77.32,77.35,77.28,77.29,32399.0,65.6822,65.7077,65.6482,65.6567,32399.0
2018-10-01 12:50:00,77.29,77.48,77.29,77.47,25254.0,65.6567,65.8181,65.6567,65.8096,25254.0
2018-10-01 13:00:00,77.46,77.79,77.45,77.7,363908.0,65.8011,66.0815,65.7926,66.005,363908.0
2018-10-01 13:10:00,77.71,77.85,77.69,77.79,49359.0,66.0135,66.1324,65.9965,66.0815,49359.0
2018-10-01 13:20:00,77.8,77.93,77.8,77.91,81254.0,66.09,66.2004,66.09,66.1834,81254.0
2018-10-01 13:30:00,77.92,77.92,77.57,77.66,66863.0,66.1919,66.1919,65.8946,65.971,66863.0
2018-10-01 13:40:00,77.66,77.77,77.64,77.71,28383.0,65.971,66.0645,65.954,66.0135,28383.0
2018-10-01 13:50:00,77.72,77.72,77.62,77.68,28579.0,66.022,66.022,65.937,65.988,28579.0
2018-10-01 14:00:00,77.68,77.69,77.58,77.62,40752.0,65.988,65.9965,65.9031,65.937,40752.0
2018-10-01 14:10:00,77.64,77.7,77.57,77.69,27229.0,65.954,66.005,65.8946,65.9965,27229.0
2018-10-01 14:20:00,77.69,77.74,77.63,77.73,34737.0,65.9965,66.039,65.9455,66.0305,34737.0
2018-10-01 14:30:00,77.74,77.77,77.58,77.68,59296.0,66.039,66.0645,65.9031,65.988,59296.0
2018-10-01 14:40:00,77.67,77.76,77.63,77.68,41223.0,65.9795,66.056,65.9455,65.988,41223.0
2018-10-01 14:50:00,77.71,77.72,77.63,77.67,29951.0,66.0135,66.022,65.9455,65.9795,29951.0
2018-10-01 15:00:00,77.67,77.8,77.65,77.78,90623.0,65.9795,66.09,65.9625,66.073,90623.0
2018-10-01 15:10:00,77.77,77.85,77.68,77.84,65438.0,66.0645,66.1324,65.988,66.1239,65438.0
2018-10-01 15:20:00,77.83,77.84,77.53,77.61,75481.0,66.1154,66.1239,65.8606,65.9286,75481.0
2018-10-01 15:30:00,77.6,77.61,77.42,77.48,164003.0,65.9201,65.9286,65.7672,65.8181,164003.0
2018-10-01 15:40:00,77.48,77.57,77.37,77.54,140718.0,65.8181,65.8946,65.7247,65.8691,140718.0
2018-10-01 15:50:00,77.54,77.68,77.52,77.64,222448.0,65.8691,65.988,65.8521,65.954,222448.0
2018-10-02 09:30:00,77.45,77.8,77.13,77.77,89385.0,65.7926,66.09,65.5208,66.0645,89385.0
2018-10-02 09:40:00,77.77,78.18,77.72,78.06,127761.0,66.0645,66.4128,66.022,66.3108,127761.0
2018-10-02 09:50:00,78.05,78.3,77.99,78.1,52135.0,66.3023,66.5147,66.2514,66.3448,52135.0
2018-10-02 10:00:00,78.11,78.15,77.93,78.02,127406.0,66.3533,66.3873,66.2004,66.2768,127406.0
2018-10-02 10:10:00,78.02,78.11,78.0,78.01,63215.0,66.2768,66.3533,66.2599,66.2683,63215.0
2018-10-02 10:20:00,78.01,78.04,77.93,77.99,61797.0,66.2683,66.2938,66.2004,66.2514,61797.0
2018-10-02 10:30:00,77.98,77.99,77.83,77.86,60382.0,66.2429,66.2514,66.1154,66.1409,60382.0
2018-10-02 10:40:00,77.86,77.93,77.82,77.92,53985.0,66.1409,66.2004,66.1069,66.1919,53985.0
2018-10-02 10:50:00,77.92,78.0,77.89,77.93,49589.0,66.1919,66.2599,66.1664,66.2004,49589.0
2018-10-02 11:00:00,77.93,78.03,77.89,78.0,44193.0,66.2004,66.2853,66.1664,66.2599,44193.0
2018-10-02 11:10:00,78.0,78.04,77.96,78.01,79939.0,66.2599,66.2938,66.2259,66.2683,79939.0
2018-10-02 11:20:00,78.02,78.03,77.92,77.93,51345.0,66.2768,66.2853,66.1919,66.2004,51345.0
2018-10-02 11:30:00,77.93,78.01,77.89,77.9,31406.0,66.2004,66.2683,66.1664,66.1749,31406.0
2018-10-02 11:40:00,77.89,77.99,77.87,77.95,22690.0,66.1664,66.2514,66.1494,66.2174,22690.0
2018-10-02 11:50:00,77.95,77.95,77.88,77.92,30986.0,66.2174,66.2174,66.1579,66.1919,30986.0
2018-10-02 12:00:00,77.92,77.92,77.85,77.86,24510.0,66.1919,66.1919,66.1324,66.1409,24510.0
2018-10-02 12:10:00,77.86,77.88,77.82,77.88,27273.0,66.1409,66.1579,66.1069,66.1579,27273.0
2018-10-02 12:20:00,77.88,77.88,77.8,77.82,16924.0,66.1579,66.1579,66.09,66.1069,16924.0
2018-10-02 12:30:00,77.81,77.83,77.75,77.83,33003.0,66.0985,66.1154,66.0475,66.1154,33003.0
2018-10-02 12:40:00,77.82,77.89,77.81,77.85,30184.0,66.1069,66.1664,66.0985,66.1324,30184.0
2018-10-02 12:50:00,77.85,77.92,77.82,77.91,37732.0,66.1324,66.1919,66.1069,66.1834,37732.0
2018-10-02 13:00:00,77.89,77.91,77.87,77.9,24806.0,66.1664,66.1834,66.1494,66.1749,24806.0
2018-10-02 13:10:00,77.9,77.9,77.87,77.89,32436.0,66.1749,66.1749,66.1494,66.1664,32436.0
2018-10-02 13:20:00,77.88,77.89,77.81,77.88,18229.0,66.1579,66.1664,66.0985,66.1579,18229.0
2018-10-02 13:30:00,77.88,77.95,77.85,77.94,24411.0,66.1579,66.2174,66.1324,66.2089,24411.0
2018-10-02 13:40:00,77.93,78.02,77.91,78.0,20081.0,66.2004,66.2768,66.1834,66.2599,20081.0
2018-10-02 13:50:00,78.0,78.06,77.99,78.06,33607.0,66.2599,66.3108,66.2514,66.3108,33607.0
2018-10-02 14:00:00,78.07,78.08,78.01,78.03,23206.0,66.3193,66.3278,66.2683,66.2853,23206.0
2018-10-02 14:10:00,78.03,78.05,78.01,78.03,29376.0,66.2853,66.3023,66.2683,66.2853,29376.0
2018-10-02 14:20:00,78.02,78.13,77.98,78.12,48253.0,66.2768,66.3703,66.2429,66.3618,48253.0
2018-10-02 14:30:00,78.12,78.16,78.08,78.09,42209.0,66.3618,66.3958,66.3278,66.3363,42209.0
2018-10-02 14:40:00,78.09,78.11,78.01,78.04,51882.0,66.3363,66.3533,66.2683,66.2938,51882.0
2018-10-02 14:50:00,78.04,78.05,77.9,77.9,22685.0,66.2938,66.3023,66.1749,66.1749,22685.0
2018-10-02 15:00:00,77.91,77.95,77.81,77.87,43710.0,66.1834,66.2174,66.0985,66.1494,43710.0
2018-10-02 15:10:00,77.87,77.87,77.74,77.75,55793.0,66.1494,66.1494,66.039,66.0475,55793.0
2018-10-02 15:20:00,77.75,77.84,77.75,77.8,39940.0,66.0475,66.1239,66.0475,66.09,39940.0
2018-10-02 15:30:00,77.8,77.9,77.8,77.89,47512.0,66.09,66.1749,66.09,66.1664,47512.0
2018-10-02 15:40:00,77.89,78.03,77.89,78.0,84749.0,66.1664,66.2853,66.1664,66.2599,84749.0
2018-10-02 15:50:00,78.0,78.0,77.87,77.88,346497.0,66.2599,66.2599,66.1494,66.1579,346497.0
2018-10-03 09:30:00,78.02,78.23,77.9,78.22,116878.0,66.2768,66.4552,66.1749,66.4467,116878.0
2018-10-03 09:40:00,78.22,78.25,77.96,78.17,35798.0,66.4467,66.4722,66.2259,66.4043,35798.0
2018-10-03 09:50:00,78.17,78.28,78.04,78.19,44730.0,66.4043,66.4977,66.2938,66.4213,44730.0
2018-10-03 10:00:00,78.19,78.3,78.15,78.26,39665.0,66.4213,66.5147,66.3873,66.4807,39665.0
2018-10-03 10:10:00,78.26,78.44,78.25,78.36,61852.0,66.4807,66.6336,66.4722,66.5657,61852.0
2018-10-03 10:20:00,78.35,78.37,78.28,78.34,48142.0,66.5572,66.5742,66.4977,66.5487,48142.0
2018-10-03 10:30:00,78.33,78.33,78.21,78.22,40390.0,66.5402,66.5402,66.4382,66.4467,40390.0
2018-10-03 10:40:00,78.22,78.3,78.13,78.26,41175.0,66.4467,66.5147,66.3703,66.4807,41175.0
2018-10-03 10:50:00,78.27,78.34,78.25,78.3,43673.0,66.4892,66.5487,66.4722,66.5147,43673.0
2018-10-03 11:00:00,78.3,78.32,78.17,78.32,45204.0,66.5147,66.5317,66.4043,66.5317,45204.0
2018-10-03 11:10:00,78.31,78.31,78.24,78.3,34045.0,66.5232,66.5232,66.4637,66.5147,34045.0
2018-10-03 11:20:00,78.3,78.48,78.29,78.46,33783.0,66.5147,66.6676,66.5062,66.6506,33783.0
2018-10-03 11:30:00,78.47,78.47,78.33,78.39,37822.0,66.6591,66.6591,66.5402,66.5912,37822.0
2018-10-03 11:40:00,78.37,78.39,78.32,78.38,22488.0,66.5742,66.5912,66.5317,66.5827,22488.0
2018-10-03 11:50:00,78.39,78.43,78.37,78.39,21917.0,66.5912,66.6251,66.5742,66.5912,21917.0
2018-10-03 12:00:00,78.4,78.43,78.38,78.43,28944.0,66.5996,66.6251,66.5827,66.6251,28944.0
2018-10-03 12:10:00,78.43,78.58,78.43,78.58,28725.0,66.6251,66.7526,66.6251,66.7526,28725.0
2018-10-03 12:20:00,78.58,78.59,78.53,78.53,29550.0,66.7526,66.761,66.7101,66.7101,29550.0
2018-10-03 12:30:00,78.53,78.59,78.49,78.5,119276.0,66.7101,66.761,66.6761,66.6846,119276.0
2018-10-03 12:40:00,78.5,78.52,78.47,78.52,31150.0,66.6846,66.7016,66.6591,66.7016,31150.0
2018-10-03 12:50:00,78.52,78.52,78.4,78.41,35685.0,66.7016,66.7016,66.5996,66.6081,35685.0
2018-10-03 13:00:00,78.4,78.47,78.39,78.46,23814.0,66.5996,66.6591,66.5912,66.6506,23814.0
2018-10-03 13:10:00,78.46,78.46,78.4,78.45,21518.0,66.6506,66.6506,66.5996,66.6421,21518.0
2018-10-03 13:20:00,78.45,78.47,78.39,78.45,35186.0,66.6421,66.6591,66.5912,66.6421,35186.0
2018-10-03 13:30:00,78.44,78.49,78.44,78.46,38893.0,66.6336,66.6761,66.6336,66.6506,38893.0
2018-10-03 13:40:00,78.47,78.48,78.42,78.45,16052.0,66.6591,66.6676,66.6166,66.6421,16052.0
2018-10-03 13:50:00,78.45,78.46,78.39,78.42,22505.0,66.6421,66.6506,66.5912,66.6166,22505.0
2018-10-03 14:00:00,78.42,78.51,78.41,78.51,28555.0,66.6166,66.6931,66.6081,66.6931,28555.0
2018-10-03 14:10:00,78.51,78.54,78.47,78.5,24430.0,66.6931,66.7186,66.6591,66.6846,24430.0
2018-10-03 14:20:00,78.5,78.59,78.47,78.58,37020.0,66.6846,66.761,66.6591,66.7526,37020.0
2018-10-03 14:30:00,78.58,78.58,78.3,78.41,103247.0,66.7526,66.7526,66.5147,66.6081,103247.0
2018-10-03 14:40:00,78.4,78.4,78.27,78.28,41412.0,66.5996,66.5996,66.4892,66.4977,41412.0
2018-10-03 14:50:00,78.28,78.36,78.21,78.35,36005.0,66.4977,66.5657,66.4382,66.5572,36005.0
2018-10-03 15:00:00,78.36,78.39,78.26,78.31,32287.0,66.5657,66.5912,66.4807,66.5232,32287.0
2018-10-03 15:10:00,78.32,78.34,78.16,78.17,39614.0,66.5317,66.5487,66.3958,66.4043,39614.0
2018-10-03 15:20:00,78.18,78.26,78.14,78.23,49813.0,66.4128,66.4807,66.3788,66.4552,49813.0
2018-10-03 15:30:00,78.24,78.39,78.23,78.33,67019.0,66.4637,66.5912,66.4552,66.5402,67019.0
2018-10-03 15:40:00,78.34,78.44,78.34,78.37,93758.0,66.5487,66.6336,66.5487,66.5742,93758.0
2018-10-03 15:50:00,78.38,78.53,78.37,78.52,261673.0,66.5827,66.7101,66.5742,66.7016,261673.0
2018-10-04 09:30:00,78.57,78.9,78.57,78.83,121770.0,66.7441,67.0244,66.7441,66.9649,121770.0
2018-10-04 09:40:00,78.81,79.35,78.79,79.33,80883.0,66.9479,67.4067,66.9309,67.3897,80883.0
2018-10-04 09:50:00,79.33,79.7,79.32,79.7,90367.0,67.3897,67.704,67.3812,67.704,90367.0
2018-10-04 10:00:00,79.68,79.68,79.09,79.09,162440.0,67.687,67.687,67.1858,67.1858,162440.0
2018-10-04 10:10:00,79.11,79.15,79.03,79.08,64778.0,67.2028,67.2368,67.1348,67.1773,64778.0
2018-10-04 10:20:00,79.08,79.09,78.91,79.01,41656.0,67.1773,67.1858,67.0329,67.1178,41656.0
2018-10-04 10:30:00,79.0,79.06,78.8,78.87,74729.0,67.1093,67.1603,66.9394,66.9989,74729.0
2018-10-04 10:40:00,78.86,79.0,78.79,78.99,52470.0,66.9904,67.1093,66.9309,67.1008,52470.0
2018-10-04 10:50:00,79.0,79.03,78.82,78.83,41996.0,67.1093,67.1348,66.9564,66.9649,41996.0
2018-10-04 11:00:00,78.83,78.95,78.73,78.75,47994.0,66.9649,67.0669,66.88,66.897,47994.0
2018-10-04 11:10:00,78.75,78.83,78.72,78.79,38404.0,66.897,66.9649,66.8715,66.9309,38404.0
2018-10-04 11:20:00,78.79,78.81,78.6,78.61,40347.0,66.9309,66.9479,66.7695,66.778,40347.0
2018-10-04 11:30:00,78.62,78.73,78.6,78.62,36326.0,66.7865,66.88,66.7695,66.7865,36326.0
2018-10-04 11:40:00,78.61,78.62,78.46,78.46,30818.0,66.778,66.7865,66.6506,66.6506,30818.0
2018-10-04 11:50:00,78.46,78.49,78.33,78.33,35821.0,66.6506,66.6761,66.5402,66.5402,35821.0
2018-10-04 12:00:00,78.32,78.41,78.25,78.34,66766.0,66.5317,66.6081,66.4722,66.5487,66766.0
2018-10-04 12:10:00,78.34,78.34,77.98,77.99,47470.0,66.5487,66.5487,66.2429,66.2514,47470.0
2018-10-04 12:20:00,77.98,78.1,77.86,78.04,159486.0,66.2429,66.3448,66.1409,66.2938,159486.0
2018-10-04 12:30:00,78.05,78.36,78.04,78.22,49082.0,66.3023,66.5657,66.2938,66.4467,49082.0
2018-10-04 12:40:00,78.22,78.26,78.18,78.19,43838.0,66.4467,66.4807,66.4128,66.4213,43838.0
2018-10-04 12:50:00,78.18,78.18,78.05,78.09,23382.0,66.4128,66.4128,66.3023,66.3363,23382.0
2018-10-04 13:00:00,78.09,78.15,78.02,78.09,36509.0,66.3363,66.3873,66.2768,66.3363,36509.0
2018-10-04 13:10:00,78.09,78.1,77.96,77.97,31321.0,66.3363,66.3448,66.2259,66.2344,31321.0
2018-10-04 13:20:00,77.97,78.01,77.88,77.95,22934.0,66.2344,66.2683,66.1579,66.2174,22934.0
2018-10-04 13:30:00,77.95,77.96,77.81,77.92,49187.0,66.2174,66.2259,66.0985,66.1919,49187.0
2018-10-04 13:40:00,77.93,78.09,77.91,77.98,34009.0,66.2004,66.3363,66.1834,66.2429,34009.0
2018-10-04 13:50:00,77.98,78.06,77.9,77.93,40990.0,66.2429,66.3108,66.1749,66.2004,40990.0
2018-10-04 14:00:00,77.94,78.01,77.89,77.93,31726.0,66.2089,66.2683,66.1664,66.2004,31726.0
2018-10-04 14:10:00,77.93,77.96,77.78,77.78,25833.0,66.2004,66.2259,66.073,66.073,25833.0
2018-10-04 14:20:00,77.78,77.81,77.68,77.74,69618.0,66.073,66.0985,65.988,66.039,69618.0
2018-10-04 14:30:00,77.73,77.93,77.66,77.92,41190.0,66.0305,66.2004,65.971,66.1919,41190.0
2018-10-04 14:40:00,77.91,77.96,77.83,77.93,34757.0,66.1834,66.2259,66.1154,66.2004,34757.0
2018-10-04 14:50:00,77.93,78.14,77.93,78.13,75730.0,66.2004,66.3788,66.2004,66.3703,75730.0
2018-10-04 15:00:00,78.13,78.23,78.11,78.22,30611.0,66.3703,66.4552,66.3533,66.4467,30611.0
2018-10-04 15:10:00,78.23,78.25,78.15,78.2,36542.0,66.4552,66.4722,66.3873,66.4298,36542.0
2018-10-04 15:20:00,78.22,78.24,78.13,78.13,141987.0,66.4467,66.4637,66.3703,66.3703,141987.0
2018-10-04 15:30:00,78.13,78.15,78.03,78.05,70567.0,66.3703,66.3873,66.2853,66.3023,70567.0
2018-10-04 15:40:00,78.05,78.23,78.04,78.18,189914.0,66.3023,66.4552,66.2938,66.4128,189914.0
2018-10-04 15:50:00,78.19,78.23,78.13,78.15,243410.0,66.4213,66.4552,66.3703,66.3873,243410.0
2018-10-05 09:30:00,78.26,78.65,78.17,78.57,59237.0,66.4807,66.812,66.4043,66.7441,59237.0
2018-10-05 09:40:00,78.55,78.55,78.23,78.36,72296.0,66.7271,66.7271,66.4552,66.5657,72296.0
2018-10-05 09:50:00,78.35,78.47,78.28,78.28,79842.0,66.5572,66.6591,66.4977,66.4977,79842.0
2018-10-05 10:00:00,78.3,78.44,78.22,78.22,50856.0,66.5147,66.6336,66.4467,66.4467,50856.0
2018-10-05 10:10:00,78.21,78.22,77.85,77.89,48107.0,66.4382,66.4467,66.1324,66.1664,48107.0
2018-10-05 10:20:00,77.89,78.13,77.73,77.96,52691.0,66.1664,66.3703,66.0305,66.2259,52691.0
2018-10-05 10:30:00,77.95,78.0,77.77,77.78,46862.0,66.2174,66.2599,66.0645,66.073,46862.0
2018-10-05 10:40:00,77.8,77.97,77.76,77.82,40038.0,66.09,66.2344,66.056,66.1069,40038.0
2018-10-05 10:50:00,77.81,78.03,77.8,77.98,32730.0,66.0985,66.2853,66.09,66.2429,32730.0
2018-10-05 11:00:00,78.0,78.0,77.84,77.93,37291.0,66.2599,66.2599,66.1239,66.2004,37291.0
2018-10-05 11:10:00,77.93,78.0,77.91,77.98,30790.0,66.2004,66.2599,66.1834,66.2429,30790.0
2018-10-05 11:20:00,77.98,78.07,77.93,78.0,37057.0,66.2429,66.3193,66.2004,66.2599,37057.0
2018-10-05 11:30:00,78.01,78.03,77.92,77.99,29285.0,66.2683,66.2853,66.1919,66.2514,29285.0
2018-10-05 11:40:00,77.98,77.99,77.69,77.73,45851.0,66.2429,66.2514,65.9965,66.0305,45851.0
2018-10-05 11:50:00,77.73,77.74,77.55,77.56,65108.0,66.0305,66.039,65.8776,65.8861,65108.0
2018-10-05 12:00:00,77.57,77.79,77.57,77.73,43294.0,65.8946,66.0815,65.8946,66.0305,43294.0
2018-10-05 12:10:00,77.73,77.73,77.59,77.68,120958.0,66.0305,66.0305,65.9116,65.988,120958.0
2018-10-05 12:20:00,77.68,77.78,77.68,77.75,55156.0,65.988,66.073,65.988,66.0475,55156.0
2018-10-05 12:30:00,77.74,77.93,77.7,77.92,87480.0,66.039,66.2004,66.005,66.1919,87480.0
2018-10-05 12:40:00,77.91,78.0,77.79,77.96,77423.0,66.1834,66.2599,66.0815,66.2259,77423.0
2018-10-05 12:50:00,77.97,78.04,77.92,77.94,62321.0,66.2344,66.2938,66.1919,66.2089,62321.0
2018-10-05 13:00:00,77.94,77.97,77.85,77.85,43663.0,66.2089,66.2344,66.1324,66.1324,43663.0
2018-10-05 13:10:00,77.85,77.88,77.7,77.71,29271.0,66.1324,66.1579,66.005,66.0135,29271.0
2018-10-05 13:20:00,77.7,77.7,77.49,77.54,22603.0,66.005,66.005,65.8266,65.8691,22603.0
2018-10-05 13:30:00,77.54,77.61,77.47,77.59,20637.0,65.8691,65.9286,65.8096,65.9116,20637.0
2018-10-05 13:40:00,77.59,77.73,77.57,77.72,22697.0,65.9116,66.0305,65.8946,66.022,22697.0
2018-10-05 13:50:00,77.71,77.77,77.63,77.64,21080.0,66.0135,66.0645,65.9455,65.954,21080.0
2018-10-05 14:00:00,77.64,77.74,77.63,77.68,22749.0,65.954,66.039,65.9455,65.988,22749.0
2018-10-05 14:10:00,77.69,77.84,77.63,77.83,27524.0,65.9965,66.1239,65.9455,66.1154,27524.0
2018-10-05 14:20:00,77.82,77.86,77.76,77.82,24532.0,66.1069,66.1409,66.056,66.1069,24532.0
2018-10-05 14:30:00,77.82,77.89,77.78,77.87,36123.0,66.1069,66.1664,66.073,66.1494,36123.0
2018-10-05 14:40:00,77.87,77.97,77.84,77.9,41817.0,66.1494,66.2344,66.1239,66.1749,41817.0
2018-10-05 14:50:00,77.92,78.12,77.91,78.12,41265.0,66.1919,66.3618,66.1834,66.3618,41265.0
2018-10-05 15:00:00,78.12,78.28,78.07,78.23,76238.0,66.3618,66.4977,66.3193,66.4552,76238.0
2018-10-05 15:10:00,78.23,78.24,78.05,78.05,51276.0,66.4552,66.4637,66.3023,66.3023,51276.0
2018-10-05 15:20:00,78.06,78.16,78.05,78.11,40266.0,66.3108,66.3958,66.3023,66.3533,40266.0
2018-10-05 15:30:00,78.12,78.12,77.91,77.92,78678.0,66.3618,66.3618,66.1834,66.1919,78678.0
2018-10-05 15:40:00,77.92,78.2,77.88,78.18,197672.0,66.1919,66.4298,66.1579,66.4128,197672.0
2018-10-05 15:50:00,78.17,78.17,77.91,78.05,327336.0,66.4043,66.4043,66.1834,66.3023,327336.0
2018-10-08 09:30:00,77.48,77.86,77.26,77.47,76828.0,65.8181,66.1409,65.6312,65.8096,76828.0
2018-10-08 09:40:00,77.47,77.63,77.42,77.63,22195.0,65.8096,65.9455,65.7672,65.9455,22195.0
2018-10-08 09:50:00,77.63,77.65,77.52,77.56,31478.0,65.9455,65.9625,65.8521,65.8861,31478.0
2018-10-08 10:00:00,77.56,77.83,77.52,77.82,51724.0,65.8861,66.1154,65.8521,66.1069,51724.0
2018-10-08 10:10:00,77.83,77.85,77.6,77.64,71530.0,66.1154,66.1324,65.9201,65.954,71530.0
2018-10-08 10:20:00,77.63,77.67,77.49,77.57,48069.0,65.9455,65.9795,65.8266,65.8946,48069.0
2018-10-08 10:30:00,77.56,77.68,77.54,77.59,34747.0,65.8861,65.988,65.8691,65.9116,34747.0
2018-10-08 10:40:00,77.6,77.63,77.56,77.59,47387.0,65.9201,65.9455,65.8861,65.9116,47387.0
2018-10-08 10:50:00,77.59,77.62,77.44,77.61,58998.0,65.9116,65.937,65.7841,65.9286,58998.0
2018-10-08 11:00:00,77.6,77.6,77.46,77.55,36828.0,65.9201,65.9201,65.8011,65.8776,36828.0
2018-10-08 11:10:00,77.55,77.68,77.55,77.63,57694.0,65.8776,65.988,65.8776,65.9455,57694.0
2018-10-08 11:20:00,77.64,77.65,77.6,77.64,18771.0,65.954,65.9625,65.9201,65.954,18771.0
2018-10-08 11:30:00,77.63,77.64,77.4,77.45,40261.0,65.9455,65.954,65.7502,65.7926,40261.0
2018-10-08 11:40:00,77.45,77.5,76.97,77.0,78386.0,65.7926,65.8351,65.3849,65.4104,78386.0
2018-10-08 11:50:00,77.02,77.1,76.93,77.03,63430.0,65.4274,65.4953,65.3509,65.4359,63430.0
2018-10-08 12:00:00,77.03,77.13,76.99,77.11,102083.0,65.4359,65.5208,65.4019,65.5038,102083.0
2018-10-08 12:10:00,77.09,77.13,77.05,77.05,42215.0,65.4868,65.5208,65.4528,65.4528,42215.0
2018-10-08 12:20:00,77.05,77.27,77.04,77.2,47650.0,65.4528,65.6397,65.4443,65.5803,47650.0
2018-10-08 12:30:00,77.21,77.22,77.12,77.17,30704.0,65.5888,65.5973,65.5123,65.5548,30704.0
2018-10-08 12:40:00,77.16,77.3,77.16,77.27,51565.0,65.5463,65.6652,65.5463,65.6397,51565.0
2018-10-08 12:50:00,77.27,77.27,77.04,77.04,26145.0,65.6397,65.6397,65.4443,65.4443,26145.0
2018-10-08 13:00:00,77.03,77.28,77.0,77.27,29736.0,65.4359,65.6482,65.4104,65.6397,29736.0
2018-10-08 13:10:00,77.26,77.34,77.23,77.25,67758.0,65.6312,65.6992,65.6057,65.6227,67758.0
2018-10-08 13:20:00,77.25,77.34,77.24,77.3,16209.0,65.6227,65.6992,65.6142,65.6652,16209.0
2018-10-08 13:30:00,77.28,77.42,77.28,77.33,22439.0,65.6482,65.7672,65.6482,65.6907,22439.0
2018-10-08 13:40:00,77.34,77.37,77.27,77.28,23400.0,65.6992,65.7247,65.6397,65.6482,23400.0
2018-10-08 13:50:00,77.29,77.34,77.28,77.31,16301.0,65.6567,65.6992,65.6482,65.6737,16301.0
2018-10-08 14:00:00,77.31,77.58,77.29,77.56,73618.0,65.6737,65.9031,65.6567,65.8861,73618.0
2018-10-08 14:10:00,77.57,77.57,77.39,77.4,37113.0,65.8946,65.8946,65.7417,65.7502,37113.0
2018-10-08 14:20:00,77.42,77.53,77.4,77.52,29700.0,65.7672,65.8606,65.7502,65.8521,29700.0
2018-10-08 14:30:00,77.53,77.71,77.52,77.69,25885.0,65.8606,66.0135,65.8521,65.9965,25885.0
2018-10-08 14:40:00,77.71,77.74,77.66,77.72,33457.0,66.0135,66.039,65.971,66.022,33457.0
2018-10-08 14:50:00,77.72,77.81,77.68,77.79,65502.0,66.022,66.0985,65.988,66.0815,65502.0
2018-10-08 15:00:00,77.78,77.96,77.76,77.94,28903.0,66.073,66.2259,66.056,66.2089,28903.0
2018-10-08 15:10:00,77.94,78.02,77.93,77.97,35688.0,66.2089,66.2768,66.2004,66.2344,35688.0
2018-10-08 15:20:00,77.96,78.01,77.89,77.98,50398.0,66.2259,66.2683,66.1664,66.2429,50398.0
2018-10-08 15:30:00,77.98,78.09,77.94,78.0,63731.0,66.2429,66.3363,66.2089,66.2599,63731.0
2018-10-08 15:40:00,78.0,78.03,77.93,77.97,69785.0,66.2599,66.2853,66.2004,66.2344,69785.0
2018-10-08 15:50:00,77.98,78.0,77.88,77.91,195432.0,66.2429,66.2599,66.1579,66.1834,195432.0
2018-10-09 09:30:00,77.77,77.9,77.14,77.17,48868.0,66.0645,66.1749,65.5293,65.5548,48868.0
2018-10-09 09:40:00,77.11,77.22,76.87,76.87,41263.0,65.5038,65.5973,65.2999,65.2999,41263.0
2018-10-09 09:50:00,76.89,77.09,76.86,77.0,69547.0,65.3169,65.4868,65.2914,65.4104,69547.0
2018-10-09 10:00:00,76.99,77.1,76.79,76.82,38383.0,65.4019,65.4953,65.232,65.2575,38383.0
2018-10-09 10:10:00,76.83,76.98,76.82,76.91,23087.0,65.266,65.3934,65.2575,65.3339,23087.0
2018-10-09 10:20:00,76.92,77.09,76.92,77.02,34156.0,65.3424,65.4868,65.3424,65.4274,34156.0
2018-10-09 10:30:00,77.01,77.04,76.91,76.94,47181.0,65.4189,65.4443,65.3339,65.3594,47181.0
2018-10-09 10:40:00,76.94,77.01,76.82,76.88,57780.0,65.3594,65.4189,65.2575,65.3084,57780.0
2018-10-09 10:50:00,76.9,76.91,76.55,76.55,38602.0,65.3254,65.3339,65.0281,65.0281,38602.0
2018-10-09 11:00:00,76.56,76.6,76.24,76.25,93003.0,65.0366,65.0706,64.7648,64.7733,93003.0
2018-10-09 11:10:00,76.27,76.5,76.27,76.38,63512.0,64.7902,64.9856,64.7902,64.8837,63512.0
2018-10-09 11:20:00,76.4,76.61,76.36,76.55,48603.0,64.9007,65.0791,64.8667,65.0281,48603.0
2018-10-09 11:30:00,76.57,76.67,76.53,76.57,31879.0,65.0451,65.13,65.0111,65.0451,31879.0
2018-10-09 11:40:00,76.56,76.64,76.54,76.54,35310.0,65.0366,65.1046,65.0196,65.0196,35310.0
2018-10-09 11:50:00,76.55,76.64,76.48,76.55,87141.0,65.0281,65.1046,64.9686,65.0281,87141.0
2018-10-09 12:00:00,76.56,76.65,76.55,76.56,69560.0,65.0366,65.113,65.0281,65.0366,69560.0
2018-10-09 12:10:00,76.57,76.58,76.44,76.44,26043.0,65.0451,65.0536,64.9347,64.9347,26043.0
2018-10-09 12:20:00,76.44,76.53,76.37,76.37,172249.0,64.9347,65.0111,64.8752,64.8752,172249.0
2018-10-09 12:30:00,76.38,76.41,76.29,76.37,82942.0,64.8837,64.9092,64.8072,64.8752,82942.0
2018-10-09 12:40:00,76.36,76.37,76.12,76.3,50444.0,64.8667,64.8752,64.6628,64.8157,50444.0
2018-10-09 12:50:00,76.31,76.36,76.27,76.29,54621.0,64.8242,64.8667,64.7902,64.8072,54621.0
2018-10-09 13:00:00,76.28,76.41,76.22,76.34,62204.0,64.7987,64.9092,64.7478,64.8497,62204.0
2018-10-09 13:10:00,76.34,76.42,76.29,76.31,83243.0,64.8497,64.9177,64.8072,64.8242,83243.0
2018-10-09 13:20:00,76.3,76.57,76.29,76.51,27691.0,64.8157,65.0451,64.8072,64.9941,27691.0
2018-10-09 13:30:00,76.5,76.56,76.46,76.46,16755.0,64.9856,65.0366,64.9516,64.9516,16755.0
2018-10-09 13:40:00,76.46,76.5,76.32,76.32,30101.0,64.9516,64.9856,64.8327,64.8327,30101.0
2018-10-09 13:50:00,76.32,76.46,76.31,76.42,34902.0,64.8327,64.9516,64.8242,64.9177,34902.0
2018-10-09 14:00:00,76.44,76.44,76.25,76.31,30053.0,64.9347,64.9347,64.7733,64.8242,30053.0
2018-10-09 14:10:00,76.32,76.39,76.26,76.28,82657.0,64.8327,64.8922,64.7817,64.7987,82657.0
2018-10-09 14:20:00,76.28,76.31,76.25,76.3,59856.0,64.7987,64.8242,64.7733,64.8157,59856.0
2018-10-09 14:30:00,76.3,76.3,76.19,76.25,56033.0,64.8157,64.8157,64.7223,64.7733,56033.0
2018-10-09 14:40:00,76.26,76.29,76.19,76.21,43198.0,64.7817,64.8072,64.7223,64.7393,43198.0
2018-10-09 14:50:00,76.23,76.32,76.22,76.27,107715.0,64.7563,64.8327,64.7478,64.7902,107715.0
2018-10-09 15:00:00,76.27,76.33,76.27,76.3,64081.0,64.7902,64.8412,64.7902,64.8157,64081.0
2018-10-09 15:10:00,76.3,76.3,76.07,76.07,197892.0,64.8157,64.8157,64.6203,64.6203,197892.0
2018-10-09 15:20:00,76.07,76.1,75.86,76.01,176153.0,64.6203,64.6458,64.442,64.5694,176153.0
2018-10-09 15:30:00,76.02,76.02,75.74,75.8,117748.0,64.5779,64.5779,64.34,64.391,117748.0
2018-10-09 15:40:00,75.79,76.06,75.78,76.04,130804.0,64.3825,64.6119,64.374,64.5949,130804.0
2018-10-09 15:50:00,76.04,76.05,75.89,75.98,251106.0,64.5949,64.6034,64.4674,64.5439,251106.0
2018-10-10 09:30:00,75.94,75.99,75.14,75.2,113191.0,64.5099,64.5524,63.8303,63.8813,113191.0
2018-10-10 09:40:00,75.2,75.3,75.06,75.15,76304.0,63.8813,63.9662,63.7624,63.8388,76304.0
2018-10-10 09:50:00,75.17,75.35,74.93,74.93,111825.0,63.8558,64.0087,63.6519,63.6519,111825.0
2018-10-10 10:00:00,74.94,75.13,74.74,75.1,79709.0,63.6604,63.8218,63.4905,63.7963,79709.0
2018-10-10 10:10:00,75.12,75.13,74.72,74.88,109905.0,63.8133,63.8218,63.4735,63.6095,109905.0
2018-10-10 10:20:00,74.86,75.05,74.79,74.87,184941.0,63.5925,63.7539,63.533,63.601,184941.0
2018-10-10 10:30:00,74.84,75.0,74.79,74.79,56815.0,63.5755,63.7114,63.533,63.533,56815.0
2018-10-10 10:40:00,74.8,74.82,74.44,74.48,82937.0,63.5415,63.5585,63.2357,63.2697,82937.0
2018-10-10 10:50:00,74.51,74.64,74.28,74.42,106884.0,63.2951,63.4056,63.0998,63.2187,106884.0
2018-10-10 11:00:00,74.39,74.47,74.13,74.13,62835.0,63.1932,63.2612,62.9723,62.9723,62835.0
2018-10-10 11:10:00,74.16,74.17,73.83,73.85,141387.0,62.9978,63.0063,62.7175,62.7345,141387.0
2018-10-10 11:20:00,73.85,74.15,73.73,74.12,85784.0,62.7345,62.9893,62.6326,62.9639,85784.0
2018-10-10 11:30:00,74.09,74.13,73.91,73.92,63237.0,62.9384,62.9723,62.7855,62.794,63237.0
2018-10-10 11:40:00,73.91,74.33,73.89,74.23,57969.0,62.7855,63.1422,62.7685,63.0573,57969.0
2018-10-10 11:50:00,74.24,74.37,74.18,74.2,35996.0,63.0658,63.1762,63.0148,63.0318,35996.0
2018-10-10 12:00:00,74.19,74.3,74.15,74.25,51242.0,63.0233,63.1168,62.9893,63.0743,51242.0
2018-10-10 12:10:00,74.25,74.65,74.22,74.63,41975.0,63.0743,63.4141,63.0488,63.3971,41975.0
2018-10-10 12:20:00,74.64,74.65,74.45,74.45,35597.0,63.4056,63.4141,63.2442,63.2442,35597.0
2018-10-10 12:30:00,74.48,74.56,74.4,74.47,64367.0,63.2697,63.3376,63.2017,63.2612,64367.0
2018-10-10 12:40:00,74.47,74.48,74.34,74.44,45827.0,63.2612,63.2697,63.1507,63.2357,45827.0
2018-10-10 12:50:00,74.45,74.56,74.34,74.34,27102.0,63.2442,63.3376,63.1507,63.1507,27102.0
2018-10-10 13:00:00,74.34,74.38,74.15,74.3,28385.0,63.1507,63.1847,62.9893,63.1168,28385.0
2018-10-10 13:10:00,74.29,74.56,74.25,74.54,38864.0,63.1083,63.3376,63.0743,63.3206,38864.0
2018-10-10 13:20:00,74.58,74.68,74.51,74.61,36186.0,63.3546,63.4396,63.2951,63.3801,36186.0
2018-10-10 13:30:00,74.59,74.62,74.4,74.45,33703.0,63.3631,63.3886,63.2017,63.2442,33703.0
2018-10-10 13:40:00,74.45,74.62,74.26,74.58,33623.0,63.2442,63.3886,63.0828,63.3546,33623.0
2018-10-10 13:50:00,74.59,74.61,74.44,74.57,36125.0,63.3631,63.3801,63.2357,63.3461,36125.0
2018-10-10 14:00:00,74.57,74.59,74.0,74.0,105874.0,63.3461,63.3631,62.8619,62.8619,105874.0
2018-10-10 14:10:00,74.01,74.28,74.0,74.15,68496.0,62.8704,63.0998,62.8619,62.9893,68496.0
2018-10-10 14:20:00,74.15,74.18,73.96,74.1,53973.0,62.9893,63.0148,62.8279,62.9469,53973.0
2018-10-10 14:30:00,74.09,74.2,73.97,74.0,41157.0,62.9384,63.0318,62.8364,62.8619,41157.0
2018-10-10 14:40:00,74.01,74.08,73.88,74.0,79762.0,62.8704,62.9299,62.76,62.8619,79762.0
2018-10-10 14:50:00,73.99,74.28,73.97,74.24,58778.0,62.8534,63.0998,62.8364,63.0658,58778.0
2018-10-10 15:00:00,74.22,74.22,73.87,73.93,82463.0,63.0488,63.0488,62.7515,62.8024,82463.0
2018-10-10 15:10:00,73.93,73.99,73.7,73.94,57988.0,62.8024,62.8534,62.6071,62.8109,57988.0
2018-10-10 15:20:00,73.94,74.27,73.94,74.27,76680.0,62.8109,63.0913,62.8109,63.0913,76680.0
2018-10-10 15:30:00,74.27,74.29,73.88,73.89,126467.0,63.0913,63.1083,62.76,62.7685,126467.0
2018-10-10 15:40:00,73.88,74.06,73.48,74.05,209747.0,62.76,62.9129,62.4202,62.9044,209747.0
2018-10-10 15:50:00,74.05,74.05,73.29,73.37,392501.0,62.9044,62.9044,62.2588,62.3267,392501.0
2018-10-11 09:30:00,73.1,73.56,72.69,73.22,120382.0,62.0974,62.4881,61.7491,62.1993,120382.0
2018-10-11 09:40:00,73.22,73.33,72.92,73.24,134060.0,62.1993,62.2928,61.9445,62.2163,134060.0
2018-10-11 09:50:00,73.23,73.6,73.21,73.46,103662.0,62.2078,62.5221,62.1908,62.4032,103662.0
2018-10-11 10:00:00,73.46,73.59,73.23,73.36,59951.0,62.4032,62.5136,62.2078,62.3182,59951.0
2018-10-11 10:10:00,73.4,73.41,72.91,72.97,76600.0,62.3522,62.3607,61.936,61.9869,76600.0
2018-10-11 10:20:00,72.99,73.15,72.79,73.09,105728.0,62.0039,62.1398,61.834,62.0889,105728.0
2018-10-11 10:30:00,73.09,73.22,72.94,72.97,56883.0,62.0889,62.1993,61.9615,61.9869,56883.0
2018-10-11 10:40:00,72.97,73.11,72.66,72.67,30991.0,61.9869,62.1059,61.7236,61.7321,30991.0
2018-10-11 10:50:00,72.68,72.82,72.37,72.44,59903.0,61.7406,61.8595,61.4773,61.5367,59903.0
2018-10-11 11:00:00,72.46,72.53,71.94,72.34,82113.0,61.5537,61.6132,61.112,61.4518,82113.0
2018-10-11 11:10:00,72.34,72.42,72.06,72.32,61312.0,61.4518,61.5197,61.2139,61.4348,61312.0
2018-10-11 11:20:00,72.39,72.84,72.38,72.59,87494.0,61.4942,61.8765,61.4857,61.6641,87494.0
2018-10-11 11:30:00,72.6,72.68,72.24,72.35,47182.0,61.6726,61.7406,61.3668,61.4603,47182.0
2018-10-11 11:40:00,72.39,72.76,72.36,72.76,39013.0,61.4942,61.8086,61.4688,61.8086,39013.0
2018-10-11 11:50:00,72.77,72.92,72.68,72.76,74597.0,61.817,61.9445,61.7406,61.8086,74597.0
2018-10-11 12:00:00,72.76,72.89,72.67,72.72,37766.0,61.8086,61.919,61.7321,61.7746,37766.0
2018-10-11 12:10:00,72.75,72.77,72.58,72.73,162050.0,61.8001,61.817,61.6556,61.7831,162050.0
2018-10-11 12:20:00,72.72,73.18,72.72,72.99,80714.0,61.7746,62.1653,61.7746,62.0039,80714.0
2018-10-11 12:30:00,72.97,73.03,72.72,72.74,159291.0,61.9869,62.0379,61.7746,61.7916,159291.0
2018-10-11 12:40:00,72.76,72.83,72.64,72.66,41026.0,61.8086,61.868,61.7066,61.7236,41026.0
2018-10-11 12:50:00,72.7,72.82,72.61,72.75,35246.0,61.7576,61.8595,61.6811,61.8001,35246.0
2018-10-11 13:00:00,72.75,72.75,72.5,72.62,82853.0,61.8001,61.8001,61.5877,61.6896,82853.0
2018-10-11 13:10:00,72.61,72.9,72.56,72.77,30567.0,61.6811,61.9275,61.6387,61.817,30567.0
2018-10-11 13:20:00,72.76,72.86,72.61,72.71,29042.0,61.8086,61.8935,61.6811,61.7661,29042.0
2018-10-11 13:30:00,72.75,72.84,72.6,72.73,24130.0,61.8001,61.8765,61.6726,61.7831,24130.0
2018-10-11 13:40:00,72.72,72.77,72.53,72.55,38017.0,61.7746,61.817,61.6132,61.6302,38017.0
2018-10-11 13:50:00,72.5,72.72,72.36,72.72,32787.0,61.5877,61.7746,61.4688,61.7746,32787.0
2018-10-11 14:00:00,72.68,72.74,72.31,72.41,41315.0,61.7406,61.7916,61.4263,61.5112,41315.0
2018-10-11 14:10:00,72.42,72.42,72.12,72.26,87128.0,61.5197,61.5197,61.2649,61.3838,87128.0
2018-10-11 14:20:00,72.25,72.43,72.06,72.12,52173.0,61.3753,61.5282,61.2139,61.2649,52173.0
2018-10-11 14:30:00,72.11,72.12,71.79,71.81,59570.0,61.2564,61.2649,60.9845,61.0015,59570.0
2018-10-11 14:40:00,71.8,71.83,71.02,71.43,119424.0,60.993,61.0185,60.3304,60.6787,119424.0
2018-10-11 14:50:00,71.48,71.74,71.37,71.6,71522.0,60.7212,60.9421,60.6278,60.8231,71522.0
2018-10-11 15:00:00,71.59,71.91,71.48,71.61,116251.0,60.8147,61.0865,60.7212,60.8316,116251.0
2018-10-11 15:10:00,71.57,72.45,71.42,72.3,139805.0,60.7977,61.5452,60.6702,61.4178,139805.0
2018-10-11 15:20:00,72.31,72.43,72.17,72.18,76260.0,61.4263,61.5282,61.3074,61.3158,76260.0
2018-10-11 15:30:00,72.18,72.32,71.7,71.97,114830.0,61.3158,61.4348,60.9081,61.1375,114830.0
2018-10-11 15:40:00,71.95,71.98,71.26,71.28,232051.0,61.1205,61.146,60.5343,60.5513,232051.0
2018-10-11 15:50:00,71.3,71.58,71.17,71.21,333365.0,60.5683,60.8062,60.4579,60.4918,333365.0
2018-10-12 09:30:00,72.74,72.82,72.35,72.43,156622.0,61.7916,61.8595,61.4603,61.5282,156622.0
2018-10-12 09:40:00,72.4,72.73,72.39,72.58,103106.0,61.5027,61.7831,61.4942,61.6556,103106.0
2018-10-12 09:50:00,72.6,72.73,72.53,72.53,138407.0,61.6726,61.7831,61.6132,61.6132,138407.0
2018-10-12 10:00:00,72.52,72.61,72.32,72.54,78087.0,61.6047,61.6811,61.4348,61.6217,78087.0
2018-10-12 10:10:00,72.52,72.56,72.18,72.2,100882.0,61.6047,61.6387,61.3158,61.3328,100882.0
2018-10-12 10:20:00,72.23,72.43,72.16,72.17,75839.0,61.3583,61.5282,61.2989,61.3074,75839.0
2018-10-12 10:30:00,72.19,72.47,72.08,72.31,65157.0,61.3243,61.5622,61.2309,61.4263,65157.0
2018-10-12 10:40:00,72.32,72.46,72.25,72.31,58873.0,61.4348,61.5537,61.3753,61.4263,58873.0
2018-10-12 10:50:00,72.3,72.51,72.3,72.44,89900.0,61.4178,61.5962,61.4178,61.5367,89900.0
2018-10-12 11:00:00,72.45,72.61,72.39,72.58,98725.0,61.5452,61.6811,61.4942,61.6556,98725.0
2018-10-12 11:10:00,72.59,72.68,72.47,72.52,109672.0,61.6641,61.7406,61.5622,61.6047,109672.0
2018-10-12 11:20:00,72.53,72.59,72.13,72.21,64987.0,61.6132,61.6641,61.2734,61.3413,64987.0
2018-10-12 11:30:00,72.2,72.24,71.87,72.0,67022.0,61.3328,61.3668,61.0525,61.1629,67022.0
2018-10-12 11:40:00,72.01,72.04,71.62,71.88,86204.0,61.1714,61.1969,60.8401,61.061,86204.0
2018-10-12 11:50:00,71.88,71.88,71.69,71.71,61811.0,61.061,61.061,60.8996,60.9166,61811.0
2018-10-12 12:00:00,71.69,71.7,71.56,71.68,33055.0,60.8996,60.9081,60.7892,60.8911,33055.0
2018-10-12 12:10:00,71.71,71.82,71.56,71.6,26013.0,60.9166,61.01,60.7892,60.8231,26013.0
2018-10-12 12:20:00,71.58,71.72,71.5,71.62,30894.0,60.8062,60.9251,60.7382,60.8401,30894.0
2018-10-12 12:30:00,71.58,71.67,71.38,71.38,41963.0,60.8062,60.8826,60.6363,60.6363,41963.0
2018-10-12 12:40:00,71.39,71.45,71.27,71.28,33898.0,60.6448,60.6957,60.5428,60.5513,33898.0
2018-10-12 12:50:00,71.25,71.62,71.24,71.61,33975.0,60.5258,60.8401,60.5173,60.8316,33975.0
2018-10-12 13:00:00,71.6,71.84,71.48,71.78,34556.0,60.8231,61.027,60.7212,60.9761,34556.0
2018-10-12 13:10:00,71.8,71.91,71.66,71.69,39865.0,60.993,61.0865,60.8741,60.8996,39865.0
2018-10-12 13:20:00,71.69,71.94,71.66,71.66,44228.0,60.8996,61.112,60.8741,60.8741,44228.0
2018-10-12 13:30:00,71.65,71.66,71.33,71.41,44437.0,60.8656,60.8741,60.5938,60.6617,44437.0
2018-10-12 13:40:00,71.41,71.78,71.38,71.76,41222.0,60.6617,60.9761,60.6363,60.9591,41222.0
2018-10-12 13:50:00,71.77,71.8,71.58,71.64,19924.0,60.9676,60.993,60.8062,60.8571,19924.0
2018-10-12 14:00:00,71.64,71.64,71.37,71.43,32603.0,60.8571,60.8571,60.6278,60.6787,32603.0
2018-10-12 14:10:00,71.42,71.42,71.2,71.42,50605.0,60.6702,60.6702,60.4834,60.6702,50605.0
2018-10-12 14:20:00,71.41,71.58,71.3,71.55,28596.0,60.6617,60.8062,60.5683,60.7807,28596.0
2018-10-12 14:30:00,71.56,71.56,71.32,71.35,33494.0,60.7892,60.7892,60.5853,60.6108,33494.0
2018-10-12 14:40:00,71.35,71.39,71.23,71.29,35859.0,60.6108,60.6448,60.5088,60.5598,35859.0
2018-10-12 14:50:00,71.29,71.65,71.29,71.58,49873.0,60.5598,60.8656,60.5598,60.8062,49873.0
2018-10-12 15:00:00,71.6,71.76,71.44,71.72,44065.0,60.8231,60.9591,60.6872,60.9251,44065.0
2018-10-12 15:10:00,71.71,71.84,71.58,71.61,45354.0,60.9166,61.027,60.8062,60.8316,45354.0
2018-10-12 15:20:00,71.62,71.98,71.62,71.92,75760.0,60.8401,61.146,60.8401,61.095,75760.0
2018-10-12 15:30:00,71.92,72.0,71.71,71.76,112862.0,61.095,61.1629,60.9166,60.9591,112862.0
2018-10-12 15:40:00,71.76,72.05,71.74,71.98,123009.0,60.9591,61.2054,60.9421,61.146,123009.0
2018-10-12 15:50:00,72.0,72.17,71.87,71.88,291221.0,61.1629,61.3074,61.0525,61.061,291221.0
2018-10-15 09:30:00,71.78,72.03,71.68,71.84,58366.0,60.9761,61.1884,60.8911,61.027,58366.0
2018-10-15 09:40:00,71.88,72.16,71.88,72.15,32675.0,61.061,61.2989,61.061,61.2904,32675.0
2018-10-15 09:50:00,72.15,72.22,71.99,72.11,28896.0,61.2904,61.3498,61.1544,61.2564,28896.0
2018-10-15 10:00:00,72.09,72.14,71.89,71.93,31079.0,61.2394,61.2819,61.0695,61.1035,31079.0
2018-10-15 10:10:00,71.93,72.07,71.79,71.81,27239.0,61.1035,61.2224,60.9845,61.0015,27239.0
2018-10-15 10:20:00,71.82,72.1,71.8,72.04,51080.0,61.01,61.2479,60.993,61.1969,51080.0
2018-10-15 10:30:00,72.03,72.16,72.01,72.13,30653.0,61.1884,61.2989,61.1714,61.2734,30653.0
2018-10-15 10:40:00,72.15,72.15,72.01,72.02,17031.0,61.2904,61.2904,61.1714,61.1799,17031.0
2018-10-15 10:50:00,72.01,72.12,71.98,72.08,21007.0,61.1714,61.2649,61.146,61.2309,21007.0
2018-10-15 11:00:00,72.1,72.14,71.96,72.01,26797.0,61.2479,61.2819,61.129,61.1714,26797.0
2018-10-15 11:10:00,72.0,72.04,71.93,71.95,22549.0,61.1629,61.1969,61.1035,61.1205,22549.0
2018-10-15 11:20:00,71.95,72.17,71.95,72.12,18750.0,61.1205,61.3074,61.1205,61.2649,18750.0
2018-10-15 11:30:00,72.12,72.15,72.02,72.09,16618.0,61.2649,61.2904,61.1799,61.2394,16618.0
2018-10-15 11:40:00,72.09,72.12,72.02,72.08,18001.0,61.2394,61.2649,61.1799,61.2309,18001.0
2018-10-15 11:50:00,72.09,72.12,71.84,71.85,33703.0,61.2394,61.2649,61.027,61.0355,33703.0
2018-10-15 12:00:00,71.84,71.84,71.64,71.7,65918.0,61.027,61.027,60.8571,60.9081,65918.0
2018-10-15 12:10:00,71.71,71.77,71.57,71.76,17058.0,60.9166,60.9676,60.7977,60.9591,17058.0
2018-10-15 12:20:00,71.75,71.86,71.74,71.82,18145.0,60.9506,61.044,60.9421,61.01,18145.0
2018-10-15 12:30:00,71.84,71.9,71.78,71.86,18972.0,61.027,61.078,60.9761,61.044,18972.0
2018-10-15 12:40:00,71.87,71.88,71.79,71.85,21422.0,61.0525,61.061,60.9845,61.0355,21422.0
2018-10-15 12:50:00,71.86,71.9,71.81,71.83,21698.0,61.044,61.078,61.0015,61.0185,21698.0
2018-10-15 13:00:00,71.84,71.98,71.82,71.96,23074.0,61.027,61.146,61.01,61.129,23074.0
2018-10-15 13:10:00,71.99,72.04,71.97,72.0,19310.0,61.1544,61.1969,61.1375,61.1629,19310.0
2018-10-15 13:20:00,71.99,71.99,71.84,71.9,20655.0,61.1544,61.1544,61.027,61.078,20655.0
2018-10-15 13:30:00,71.89,72.0,71.84,71.93,24254.0,61.0695,61.1629,61.027,61.1035,24254.0
2018-10-15 13:40:00,71.96,72.05,71.94,72.02,28026.0,61.129,61.2054,61.112,61.1799,28026.0
2018-10-15 13:50:00,72.02,72.02,71.9,71.91,22887.0,61.1799,61.1799,61.078,61.0865,22887.0
2018-10-15 14:00:00,71.92,71.92,71.81,71.83,21696.0,61.095,61.095,61.0015,61.0185,21696.0
2018-10-15 14:10:00,71.83,71.83,71.69,71.71,23730.0,61.0185,61.0185,60.8996,60.9166,23730.0
2018-10-15 14:20:00,71.7,71.76,71.59,71.6,40730.0,60.9081,60.9591,60.8147,60.8231,40730.0
2018-10-15 14:30:00,71.58,71.68,71.56,71.67,41810.0,60.8062,60.8911,60.7892,60.8826,41810.0
2018-10-15 14:40:00,71.67,71.84,71.67,71.81,174757.0,60.8826,61.027,60.8826,61.0015,174757.0
2018-10-15 14:50:00,71.81,71.93,71.81,71.87,100228.0,61.0015,61.1035,61.0015,61.0525,100228.0
2018-10-15 15:00:00,71.88,72.06,71.81,71.93,59802.0,61.061,61.2139,61.0015,61.1035,59802.0
2018-10-15 15:10:00,71.92,71.92,71.68,71.71,52177.0,61.095,61.095,60.8911,60.9166,52177.0
2018-10-15 15:20:00,71.72,71.85,71.68,71.7,71641.0,60.9251,61.0355,60.8911,60.9081,71641.0
2018-10-15 15:30:00,71.67,71.75,71.63,71.72,102650.0,60.8826,60.9506,60.8486,60.9251,102650.0
2018-10-15 15:40:00,71.71,71.81,71.55,71.73,141511.0,60.9166,61.0015,60.7807,60.9336,141511.0
2018-10-15 15:50:00,71.72,71.76,71.42,71.42,274945.0,60.9251,60.9591,60.6702,60.6702,274945.0
2018-10-16 09:30:00,72.17,72.39,72.05,72.13,68100.0,61.3074,61.4942,61.2054,61.2734,68100.0
2018-10-16 09:40:00,72.17,72.2,71.95,72.03,46649.0,61.3074,61.3328,61.1205,61.1884,46649.0
2018-10-16 09:50:00,72.05,72.5,71.99,72.48,60886.0,61.2054,61.5877,61.1544,61.5707,60886.0
2018-10-16 10:00:00,72.48,72.73,72.44,72.53,81731.0,61.5707,61.7831,61.5367,61.6132,81731.0
2018-10-16 10:10:00,72.53,72.56,72.34,72.48,21418.0,61.6132,61.6387,61.4518,61.5707,21418.0
2018-10-16 10:20:00,72.48,72.72,72.48,72.6,51873.0,61.5707,61.7746,61.5707,61.6726,51873.0
2018-10-16 10:30:00,72.58,72.74,72.55,72.71,45673.0,61.6556,61.7916,61.6302,61.7661,45673.0
2018-10-16 10:40:00,72.74,72.91,72.7,72.88,54654.0,61.7916,61.936,61.7576,61.9105,54654.0
2018-10-16 10:50:00,72.89,73.04,72.81,72.82,71863.0,61.919,62.0464,61.851,61.8595,71863.0
2018-10-16 11:00:00,72.82,72.82,72.71,72.75,44305.0,61.8595,61.8595,61.7661,61.8001,44305.0
2018-10-16 11:10:00,72.74,72.93,72.71,72.9,70820.0,61.7916,61.953,61.7661,61.9275,70820.0
2018-10-16 11:20:00,72.91,72.94,72.86,72.9,22452.0,61.936,61.9615,61.8935,61.9275,22452.0
2018-10-16 11:30:00,72.9,73.0,72.84,72.95,32314.0,61.9275,62.0124,61.8765,61.97,32314.0
2018-10-16 11:40:00,72.96,73.02,72.93,72.97,32781.0,61.9784,62.0294,61.953,61.9869,32781.0
2018-10-16 11:50:00,72.98,73.08,72.88,73.08,22533.0,61.9954,62.0804,61.9105,62.0804,22533.0
2018-10-16 12:00:00,73.08,73.16,73.03,73.14,30838.0,62.0804,62.1483,62.0379,62.1314,30838.0
2018-10-16 12:10:00,73.14,73.14,72.97,73.01,22621.0,62.1314,62.1314,61.9869,62.0209,22621.0
2018-10-16 12:20:00,73.0,73.03,72.9,72.96,22391.0,62.0124,62.0379,61.9275,61.9784,22391.0
2018-10-16 12:30:00,72.95,73.04,72.91,73.04,27055.0,61.97,62.0464,61.936,62.0464,27055.0
2018-10-16 12:40:00,73.03,73.15,73.03,73.15,29387.0,62.0379,62.1398,62.0379,62.1398,29387.0
2018-10-16 12:50:00,73.15,73.23,73.08,73.1,52320.0,62.1398,62.2078,62.0804,62.0974,52320.0
2018-10-16 13:00:00,73.09,73.15,73.04,73.08,29516.0,62.0889,62.1398,62.0464,62.0804,29516.0
2018-10-16 13:10:00,73.07,73.15,73.07,73.08,23225.0,62.0719,62.1398,62.0719,62.0804,23225.0
2018-10-16 13:20:00,73.07,73.07,72.99,73.07,17415.0,62.0719,62.0719,62.0039,62.0719,17415.0
2018-10-16 13:30:00,73.08,73.14,73.02,73.07,25793.0,62.0804,62.1314,62.0294,62.0719,25793.0
2018-10-16 13:40:00,73.08,73.24,73.07,73.22,64907.0,62.0804,62.2163,62.0719,62.1993,64907.0
2018-10-16 13:50:00,73.22,73.24,73.07,73.09,21950.0,62.1993,62.2163,62.0719,62.0889,21950.0
2018-10-16 14:00:00,73.09,73.19,73.08,73.15,33411.0,62.0889,62.1738,62.0804,62.1398,33411.0
2018-10-16 14:10:00,73.15,73.19,73.07,73.08,52364.0,62.1398,62.1738,62.0719,62.0804,52364.0
2018-10-16 14:20:00,73.1,73.23,73.05,73.22,43501.0,62.0974,62.2078,62.0549,62.1993,43501.0
2018-10-16 14:30:00,73.23,73.29,73.23,73.26,48764.0,62.2078,62.2588,62.2078,62.2333,48764.0
2018-10-16 14:40:00,73.26,73.3,73.23,73.27,41475.0,62.2333,62.2673,62.2078,62.2418,41475.0
2018-10-16 14:50:00,73.28,73.3,73.19,73.2,68118.0,62.2503,62.2673,62.1738,62.1823,68118.0
2018-10-16 15:00:00,73.21,73.21,73.13,73.19,208218.0,62.1908,62.1908,62.1229,62.1738,208218.0
2018-10-16 15:10:00,73.19,73.31,73.15,73.27,147804.0,62.1738,62.2758,62.1398,62.2418,147804.0
2018-10-16 15:20:00,73.27,73.27,73.1,73.15,94055.0,62.2418,62.2418,62.0974,62.1398,94055.0
2018-10-16 15:30:00,73.15,73.35,73.1,73.34,217399.0,62.1398,62.3097,62.0974,62.3013,217399.0
2018-10-16 15:40:00,73.34,73.59,73.33,73.56,197347.0,62.3013,62.5136,62.2928,62.4881,197347.0
2018-10-16 15:50:00,73.56,73.66,73.48,73.57,492957.0,62.4881,62.5731,62.4202,62.4966,492957.0
2018-10-17 09:30:00,73.47,73.58,73.12,73.19,140249.0,62.4117,62.5051,62.1144,62.1738,140249.0
2018-10-17 09:40:00,73.21,73.5,73.15,73.21,60112.0,62.1908,62.4372,62.1398,62.1908,60112.0
2018-10-17 09:50:00,73.19,73.33,73.09,73.13,40815.0,62.1738,62.2928,62.0889,62.1229,40815.0
2018-10-17 10:00:00,73.12,73.32,73.04,73.31,50593.0,62.1144,62.2843,62.0464,62.2758,50593.0
2018-10-17 10:10:00,73.32,73.34,73.07,73.11,47356.0,62.2843,62.3013,62.0719,62.1059,47356.0
2018-10-17 10:20:00,73.11,73.19,73.02,73.14,30178.0,62.1059,62.1738,62.0294,62.1314,30178.0
2018-10-17 10:30:00,73.13,73.18,72.91,72.96,75424.0,62.1229,62.1653,61.936,61.9784,75424.0
2018-10-17 10:40:00,72.96,72.97,72.76,72.94,39523.0,61.9784,61.9869,61.8086,61.9615,39523.0
2018-10-17 10:50:00,72.92,73.02,72.86,72.91,32969.0,61.9445,62.0294,61.8935,61.936,32969.0
2018-10-17 11:00:00,72.9,72.97,72.71,72.92,29637.0,61.9275,61.9869,61.7661,61.9445,29637.0
2018-10-17 11:10:00,72.92,72.93,72.79,72.86,26674.0,61.9445,61.953,61.834,61.8935,26674.0
2018-10-17 11:20:00,72.88,73.0,72.87,72.97,31853.0,61.9105,62.0124,61.902,61.9869,31853.0
2018-10-17 11:30:00,72.97,73.02,72.89,72.93,33102.0,61.9869,62.0294,61.919,61.953,33102.0
2018-10-17 11:40:00,72.94,73.33,72.93,73.26,39014.0,61.9615,62.2928,61.953,62.2333,39014.0
2018-10-17 11:50:00,73.27,73.39,73.2,73.39,29279.0,62.2418,62.3437,62.1823,62.3437,29279.0
2018-10-17 12:00:00,73.4,73.51,73.38,73.48,52117.0,62.3522,62.4457,62.3352,62.4202,52117.0
2018-10-17 12:10:00,73.47,73.59,73.4,73.54,46256.0,62.4117,62.5136,62.3522,62.4711,46256.0
2018-10-17 12:20:00,73.57,73.66,73.52,73.56,35310.0,62.4966,62.5731,62.4542,62.4881,35310.0
2018-10-17 12:30:00,73.56,73.58,73.53,73.58,30334.0,62.4881,62.5051,62.4627,62.5051,30334.0
2018-10-17 12:40:00,73.58,73.67,73.49,73.49,31465.0,62.5051,62.5816,62.4287,62.4287,31465.0
2018-10-17 12:50:00,73.5,73.64,73.48,73.64,22515.0,62.4372,62.5561,62.4202,62.5561,22515.0
2018-10-17 13:00:00,73.65,73.7,73.57,73.63,23171.0,62.5646,62.6071,62.4966,62.5476,23171.0
2018-10-17 13:10:00,73.6,73.67,73.57,73.63,20232.0,62.5221,62.5816,62.4966,62.5476,20232.0
2018-10-17 13:20:00,73.62,73.71,73.55,73.59,23536.0,62.5391,62.6156,62.4796,62.5136,23536.0
2018-10-17 13:30:00,73.59,73.73,73.55,73.68,28001.0,62.5136,62.6326,62.4796,62.5901,28001.0
2018-10-17 13:40:00,73.68,73.72,73.64,73.68,35341.0,62.5901,62.6241,62.5561,62.5901,35341.0
2018-10-17 13:50:00,73.67,73.78,73.66,73.77,30450.0,62.5816,62.675,62.5731,62.6665,30450.0
2018-10-17 14:00:00,73.76,73.87,73.63,73.87,84526.0,62.658,62.7515,62.5476,62.7515,84526.0
2018-10-17 14:10:00,73.84,73.89,73.65,73.69,236614.0,62.726,62.7685,62.5646,62.5986,236614.0
2018-10-17 14:20:00,73.69,73.7,73.48,73.6,91316.0,62.5986,62.6071,62.4202,62.5221,91316.0
2018-10-17 14:30:00,73.59,73.66,73.55,73.64,89942.0,62.5136,62.5731,62.4796,62.5561,89942.0
2018-10-17 14:40:00,73.65,74.07,73.65,74.04,96734.0,62.5646,62.9214,62.5646,62.8959,96734.0
2018-10-17 14:50:00,74.03,74.16,73.99,74.09,185184.0,62.8874,62.9978,62.8534,62.9384,185184.0
2018-10-17 15:00:00,74.09,74.16,73.98,74.16,98571.0,62.9384,62.9978,62.8449,62.9978,98571.0
2018-10-17 15:10:00,74.16,74.28,74.09,74.14,177847.0,62.9978,63.0998,62.9384,62.9808,177847.0
2018-10-17 15:20:00,74.13,74.31,74.03,74.17,103753.0,62.9723,63.1253,62.8874,63.0063,103753.0
2018-10-17 15:30:00,74.18,74.2,73.84,73.9,101889.0,63.0148,63.0318,62.726,62.777,101889.0
2018-10-17 15:40:00,73.89,74.0,73.73,73.92,201856.0,62.7685,62.8619,62.6326,62.794,201856.0
2018-10-17 15:50:00,73.91,74.08,73.89,74.01,337383.0,62.7855,62.9299,62.7685,62.8704,337383.0
2018-10-18 09:30:00,73.65,73.68,73.31,73.68,78890.0,62.5646,62.5901,62.2758,62.5901,78890.0
2018-10-18 09:40:00,73.68,74.23,73.67,74.14,71273.0,62.5901,63.0573,62.5816,62.9808,71273.0
2018-10-18 09:50:00,74.16,74.26,73.94,74.05,85764.0,62.9978,63.0828,62.8109,62.9044,85764.0
2018-10-18 10:00:00,74.03,74.13,73.84,73.87,75283.0,62.8874,62.9723,62.726,62.7515,75283.0
2018-10-18 10:10:00,73.88,73.89,73.57,73.75,71215.0,62.76,62.7685,62.4966,62.6495,71215.0
2018-10-18 10:20:00,73.75,73.79,73.64,73.74,31373.0,62.6495,62.6835,62.5561,62.641,31373.0
2018-10-18 10:30:00,73.73,73.85,73.7,73.8,37926.0,62.6326,62.7345,62.6071,62.692,37926.0
2018-10-18 10:40:00,73.82,73.85,73.69,73.72,37417.0,62.709,62.7345,62.5986,62.6241,37417.0
2018-10-18 10:50:00,73.71,73.83,73.68,73.74,39662.0,62.6156,62.7175,62.5901,62.641,39662.0
2018-10-18 11:00:00,73.75,73.76,73.5,73.57,26453.0,62.6495,62.658,62.4372,62.4966,26453.0
2018-10-18 11:10:00,73.57,73.6,73.44,73.5,25694.0,62.4966,62.5221,62.3862,62.4372,25694.0
2018-10-18 11:20:00,73.49,73.5,73.36,73.37,50493.0,62.4287,62.4372,62.3182,62.3267,50493.0
2018-10-18 11:30:00,73.36,73.39,72.94,73.0,84555.0,62.3182,62.3437,61.9615,62.0124,84555.0
2018-10-18 11:40:00,73.0,73.0,72.42,72.49,104833.0,62.0124,62.0124,61.5197,61.5792,104833.0
2018-10-18 11:50:00,72.51,72.53,72.24,72.29,95509.0,61.5962,61.6132,61.3668,61.4093,95509.0
2018-10-18 12:00:00,72.27,72.49,72.23,72.36,71618.0,61.3923,61.5792,61.3583,61.4688,71618.0
2018-10-18 12:10:00,72.37,72.43,72.2,72.3,64039.0,61.4773,61.5282,61.3328,61.4178,64039.0
2018-10-18 12:20:00,72.3,72.83,72.28,72.72,33222.0,61.4178,61.868,61.4008,61.7746,33222.0
2018-10-18 12:30:00,72.66,72.88,72.61,72.85,27983.0,61.7236,61.9105,61.6811,61.885,27983.0
2018-10-18 12:40:00,72.87,73.01,72.69,72.74,34679.0,61.902,62.0209,61.7491,61.7916,34679.0
2018-10-18 12:50:00,72.73,72.78,72.62,72.71,20472.0,61.7831,61.8255,61.6896,61.7661,20472.0
2018-10-18 13:00:00,72.7,72.76,72.5,72.57,22715.0,61.7576,61.8086,61.5877,61.6471,22715.0
2018-10-18 13:10:00,72.54,72.58,72.34,72.34,30878.0,61.6217,61.6556,61.4518,61.4518,30878.0
2018-10-18 13:20:00,72.37,72.43,72.21,72.31,35531.0,61.4773,61.5282,61.3413,61.4263,35531.0
2018-10-18 13:30:00,72.33,72.35,72.17,72.26,39767.0,61.4433,61.4603,61.3074,61.3838,39767.0
2018-10-18 13:40:00,72.27,72.27,71.93,72.06,33658.0,61.3923,61.3923,61.1035,61.2139,33658.0
2018-10-18 13:50:00,72.12,72.14,71.97,72.11,35218.0,61.2649,61.2819,61.1375,61.2564,35218.0
2018-10-18 14:00:00,72.11,72.45,72.11,72.38,29267.0,61.2564,61.5452,61.2564,61.4857,29267.0
2018-10-18 14:10:00,72.36,72.43,72.2,72.22,30304.0,61.4688,61.5282,61.3328,61.3498,30304.0
2018-10-18 14:20:00,72.2,72.55,72.19,72.39,36596.0,61.3328,61.6302,61.3243,61.4942,36596.0
2018-10-18 14:30:00,72.41,72.49,72.24,72.36,28441.0,61.5112,61.5792,61.3668,61.4688,28441.0
2018-10-18 14:40:00,72.33,72.68,72.33,72.48,32082.0,61.4433,61.7406,61.4433,61.5707,32082.0
2018-10-18 14:50:00,72.47,72.62,72.46,72.49,45551.0,61.5622,61.6896,61.5537,61.5792,45551.0
2018-10-18 15:00:00,72.49,72.54,72.26,72.31,42490.0,61.5792,61.6217,61.3838,61.4263,42490.0
2018-10-18 15:10:00,72.32,72.51,72.23,72.39,59584.0,61.4348,61.5962,61.3583,61.4942,59584.0
2018-10-18 15:20:00,72.4,72.59,72.36,72.5,70877.0,61.5027,61.6641,61.4688,61.5877,70877.0
2018-10-18 15:30:00,72.49,72.49,72.31,72.49,92672.0,61.5792,61.5792,61.4263,61.5792,92672.0
2018-10-18 15:40:00,72.5,72.59,72.34,72.45,128058.0,61.5877,61.6641,61.4518,61.5452,128058.0
2018-10-18 15:50:00,72.44,72.47,72.35,72.46,189923.0,61.5367,61.5622,61.4603,61.5537,189923.0
2018-10-19 09:30:00,72.56,72.82,72.41,72.72,248790.0,61.6387,61.8595,61.5112,61.7746,248790.0
2018-10-19 09:40:00,72.72,72.9,72.63,72.89,57830.0,61.7746,61.9275,61.6981,61.919,57830.0
2018-10-19 09:50:00,72.9,73.12,72.88,73.11,76592.0,61.9275,62.1144,61.9105,62.1059,76592.0
2018-10-19 10:00:00,73.12,73.37,73.1,73.2,69641.0,62.1144,62.3267,62.0974,62.1823,69641.0
2018-10-19 10:10:00,73.17,73.26,73.09,73.09,41509.0,62.1568,62.2333,62.0889,62.0889,41509.0
2018-10-19 10:20:00,73.1,73.19,72.8,72.8,36565.0,62.0974,62.1738,61.8425,61.8425,36565.0
2018-10-19 10:30:00,72.8,72.98,72.77,72.78,64668.0,61.8425,61.9954,61.817,61.8255,64668.0
2018-10-19 10:40:00,72.78,72.83,72.63,72.71,51801.0,61.8255,61.868,61.6981,61.7661,51801.0
2018-10-19 10:50:00,72.68,72.7,72.58,72.7,30552.0,61.7406,61.7576,61.6556,61.7576,30552.0
2018-10-19 11:00:00,72.69,72.74,72.58,72.69,48129.0,61.7491,61.7916,61.6556,61.7491,48129.0
2018-10-19 11:10:00,72.7,72.79,72.64,72.65,50272.0,61.7576,61.834,61.7066,61.7151,50272.0
2018-10-19 11:20:00,72.66,72.71,72.56,72.58,21856.0,61.7236,61.7661,61.6387,61.6556,21856.0
2018-10-19 11:30:00,72.57,72.57,72.24,72.32,17110.0,61.6471,61.6471,61.3668,61.4348,17110.0
2018-10-19 11:40:00,72.31,72.4,72.25,72.33,21972.0,61.4263,61.5027,61.3753,61.4433,21972.0
2018-10-19 11:50:00,72.34,72.6,72.32,72.56,27374.0,61.4518,61.6726,61.4348,61.6387,27374.0
2018-10-19 12:00:00,72.58,72.63,72.4,72.48,29664.0,61.6556,61.6981,61.5027,61.5707,29664.0
2018-10-19 12:10:00,72.48,72.49,72.23,72.31,56453.0,61.5707,61.5792,61.3583,61.4263,56453.0
2018-10-19 12:20:00,72.25,72.27,72.11,72.19,18329.0,61.3753,61.3923,61.2564,61.3243,18329.0
2018-10-19 12:30:00,72.19,72.22,72.0,72.07,22054.0,61.3243,61.3498,61.1629,61.2224,22054.0
2018-10-19 12:40:00,72.08,72.21,71.97,72.17,28189.0,61.2309,61.3413,61.1375,61.3074,28189.0
2018-10-19 12:50:00,72.19,72.35,72.13,72.28,51064.0,61.3243,61.4603,61.2734,61.4008,51064.0
2018-10-19 13:00:00,72.27,72.27,72.14,72.25,34776.0,61.3923,61.3923,61.2819,61.3753,34776.0
2018-10-19 13:10:00,72.24,72.58,72.24,72.47,30967.0,61.3668,61.6556,61.3668,61.5622,30967.0
2018-10-19 13:20:00,72.47,72.49,72.3,72.37,24602.0,61.5622,61.5792,61.4178,61.4773,24602.0
2018-10-19 13:30:00,72.37,72.44,72.33,72.38,17825.0,61.4773,61.5367,61.4433,61.4857,17825.0
2018-10-19 13:40:00,72.39,72.5,72.31,72.43,23633.0,61.4942,61.5877,61.4263,61.5282,23633.0
2018-10-19 13:50:00,72.41,72.45,72.33,72.35,16773.0,61.5112,61.5452,61.4433,61.4603,16773.0
2018-10-19 14:00:00,72.33,72.34,71.93,72.09,31225.0,61.4433,61.4518,61.1035,61.2394,31225.0
2018-10-19 14:10:00,72.09,72.26,72.07,72.25,176069.0,61.2394,61.3838,61.2224,61.3753,176069.0
2018-10-19 14:20:00,72.25,72.47,72.21,72.4,45065.0,61.3753,61.5622,61.3413,61.5027,45065.0
2018-10-19 14:30:00,72.41,72.57,72.35,72.5,92231.0,61.5112,61.6471,61.4603,61.5877,92231.0
2018-10-19 14:40:00,72.51,72.65,72.47,72.63,71615.0,61.5962,61.7151,61.5622,61.6981,71615.0
2018-10-19 14:50:00,72.63,72.66,72.43,72.43,45703.0,61.6981,61.7236,61.5282,61.5282,45703.0
2018-10-19 15:00:00,72.45,72.48,72.29,72.38,55993.0,61.5452,61.5707,61.4093,61.4857,55993.0
2018-10-19 15:10:00,72.38,72.44,72.22,72.44,95924.0,61.4857,61.5367,61.3498,61.5367,95924.0
2018-10-19 15:20:00,72.43,72.54,72.29,72.52,58915.0,61.5282,61.6217,61.4093,61.6047,58915.0
2018-10-19 15:30:00,72.51,72.51,72.28,72.29,88080.0,61.5962,61.5962,61.4008,61.4093,88080.0
2018-10-19 15:40:00,72.29,72.41,72.25,72.34,99265.0,61.4093,61.5112,61.3753,61.4518,99265.0
2018-10-19 15:50:00,72.34,72.45,72.23,72.25,235182.0,61.4518,61.5452,61.3583,61.3753,235182.0
2018-10-22 09:30:00,72.65,72.71,71.99,72.08,78514.0,61.7151,61.7661,61.1544,61.2309,78514.0
2018-10-22 09:40:00,72.11,72.25,72.02,72.12,44518.0,61.2564,61.3753,61.1799,61.2649,44518.0
2018-10-22 09:50:00,72.14,72.18,71.88,72.07,106483.0,61.2819,61.3158,61.061,61.2224,106483.0
2018-10-22 10:00:00,72.08,72.15,71.94,72.01,53033.0,61.2309,61.2904,61.112,61.1714,53033.0
2018-10-22 10:10:00,72.01,72.1,71.85,71.93,74831.0,61.1714,61.2479,61.0355,61.1035,74831.0
2018-10-22 10:20:00,71.94,71.96,71.77,71.84,41082.0,61.112,61.129,60.9676,61.027,41082.0
2018-10-22 10:30:00,71.84,71.96,71.79,71.85,33534.0,61.027,61.129,60.9845,61.0355,33534.0
2018-10-22 10:40:00,71.86,72.08,71.81,72.04,41145.0,61.044,61.2309,61.0015,61.1969,41145.0
2018-10-22 10:50:00,72.04,72.18,72.0,72.02,53749.0,61.1969,61.3158,61.1629,61.1799,53749.0
2018-10-22 11:00:00,72.0,72.0,71.77,71.77,42966.0,61.1629,61.1629,60.9676,60.9676,42966.0
2018-10-22 11:10:00,71.77,71.81,71.68,71.78,38849.0,60.9676,61.0015,60.8911,60.9761,38849.0
2018-10-22 11:20:00,71.77,71.96,71.73,71.76,30803.0,60.9676,61.129,60.9336,60.9591,30803.0
2018-10-22 11:30:00,71.77,71.8,71.65,71.7,38967.0,60.9676,60.993,60.8656,60.9081,38967.0
2018-10-22 11:40:00,71.71,71.75,71.61,71.73,24369.0,60.9166,60.9506,60.8316,60.9336,24369.0
2018-10-22 11:50:00,71.72,71.76,71.47,71.76,42366.0,60.9251,60.9591,60.7127,60.9591,42366.0
2018-10-22 12:00:00,71.77,71.95,71.74,71.79,53127.0,60.9676,61.1205,60.9421,60.9845,53127.0
2018-10-22 12:10:00,71.78,71.91,71.63,71.7,40232.0,60.9761,61.0865,60.8486,60.9081,40232.0
2018-10-22 12:20:00,71.7,71.76,71.59,71.69,27774.0,60.9081,60.9591,60.8147,60.8996,27774.0
2018-10-22 12:30:00,71.7,71.79,71.68,71.72,34391.0,60.9081,60.9845,60.8911,60.9251,34391.0
2018-10-22 12:40:00,71.74,71.87,71.74,71.76,23044.0,60.9421,61.0525,60.9421,60.9591,23044.0
2018-10-22 12:50:00,71.76,71.9,71.76,71.79,30281.0,60.9591,61.078,60.9591,60.9845,30281.0
2018-10-22 13:00:00,71.79,71.91,71.72,71.88,25864.0,60.9845,61.0865,60.9251,61.061,25864.0
2018-10-22 13:10:00,71.9,71.97,71.83,71.97,44133.0,61.078,61.1375,61.0185,61.1375,44133.0
2018-10-22 13:20:00,71.98,72.04,71.84,71.91,51671.0,61.146,61.1969,61.027,61.0865,51671.0
2018-10-22 13:30:00,71.91,72.01,71.85,71.98,36965.0,61.0865,61.1714,61.0355,61.146,36965.0
2018-10-22 13:40:00,71.98,72.1,71.96,71.99,29836.0,61.146,61.2479,61.129,61.1544,29836.0
2018-10-22 13:50:00,71.99,72.07,71.93,72.07,42553.0,61.1544,61.2224,61.1035,61.2224,42553.0
2018-10-22 14:00:00,72.04,72.1,71.89,71.93,45196.0,61.1969,61.2479,61.0695,61.1035,45196.0
2018-10-22 14:10:00,71.93,72.01,71.84,71.86,45910.0,61.1035,61.1714,61.027,61.044,45910.0
2018-10-22 14:20:00,71.87,72.04,71.82,72.02,56493.0,61.0525,61.1969,61.01,61.1799,56493.0
2018-10-22 14:30:00,72.03,72.05,71.94,71.98,55768.0,61.1884,61.2054,61.112,61.146,55768.0
2018-10-22 14:40:00,72.0,72.02,71.85,71.99,53135.0,61.1629,61.1799,61.0355,61.1544,53135.0
2018-10-22 14:50:00,72.0,72.03,71.86,71.88,59109.0,61.1629,61.1884,61.044,61.061,59109.0
2018-10-22 15:00:00,71.86,72.05,71.83,72.04,157126.0,61.044,61.2054,61.0185,61.1969,157126.0
2018-10-22 15:10:00,72.03,72.07,71.93,71.94,76097.0,61.1884,61.2224,61.1035,61.112,76097.0
2018-10-22 15:20:00,71.93,71.95,71.82,71.89,58217.0,61.1035,61.1205,61.01,61.0695,58217.0
2018-10-22 15:30:00,71.88,72.07,71.83,71.88,130983.0,61.061,61.2224,61.0185,61.061,130983.0
2018-10-22 15:40:00,71.87,71.91,71.76,71.8,81531.0,61.0525,61.0865,60.9591,60.993,81531.0
2018-10-22 15:50:00,71.8,71.85,71.69,71.71,149584.0,60.993,61.0355,60.8996,60.9166,149584.0
2018-10-23 09:30:00,69.76,69.8,68.61,69.36,409435.0,59.2601,59.2941,58.2832,58.9203,409435.0
2018-10-23 09:40:00,69.36,69.55,69.11,69.4,118875.0,58.9203,59.0817,58.7079,58.9543,118875.0
2018-10-23 09:50:00,69.41,69.48,69.21,69.23,86304.0,58.9628,59.0222,58.7929,58.8099,86304.0
2018-10-23 10:00:00,69.24,69.24,68.6,68.65,134006.0,58.8184,58.8184,58.2747,58.3172,134006.0
2018-10-23 10:10:00,68.64,68.73,68.19,68.31,95987.0,58.3087,58.3851,57.9264,58.0283,95987.0
2018-10-23 10:20:00,68.31,68.43,68.13,68.4,155138.0,58.0283,58.1303,57.8754,58.1048,155138.0
2018-10-23 10:30:00,68.39,68.43,68.05,68.22,71678.0,58.0963,58.1303,57.8075,57.9519,71678.0
2018-10-23 10:40:00,68.23,68.46,68.12,68.45,104534.0,57.9604,58.1558,57.8669,58.1473,104534.0
2018-10-23 10:50:00,68.44,68.47,68.25,68.27,84991.0,58.1388,58.1643,57.9774,57.9944,84991.0
2018-10-23 11:00:00,68.26,68.49,68.23,68.38,112612.0,57.9859,58.1812,57.9604,58.0878,112612.0
2018-10-23 11:10:00,68.39,68.64,68.38,68.59,120267.0,58.0963,58.3087,58.0878,58.2662,120267.0
2018-10-23 11:20:00,68.6,68.71,68.58,68.59,52315.0,58.2747,58.3681,58.2577,58.2662,52315.0
2018-10-23 11:30:00,68.6,68.7,68.5,68.51,93447.0,58.2747,58.3596,58.1897,58.1982,93447.0
2018-10-23 11:40:00,68.5,68.6,68.37,68.37,56532.0,58.1897,58.2747,58.0793,58.0793,56532.0
2018-10-23 11:50:00,68.37,68.38,68.08,68.1,50219.0,58.0793,58.0878,57.833,57.8499,50219.0
2018-10-23 12:00:00,68.08,68.34,68.05,68.33,83985.0,57.833,58.0538,57.8075,58.0453,83985.0
2018-10-23 12:10:00,68.35,68.37,68.29,68.32,66057.0,58.0623,58.0793,58.0114,58.0368,66057.0
2018-10-23 12:20:00,68.31,68.43,68.25,68.29,136102.0,58.0283,58.1303,57.9774,58.0114,136102.0
2018-10-23 12:30:00,68.29,68.55,68.29,68.47,126331.0,58.0114,58.2322,58.0114,58.1643,126331.0
2018-10-23 12:40:00,68.46,68.57,68.4,68.48,104446.0,58.1558,58.2492,58.1048,58.1728,104446.0
2018-10-23 12:50:00,68.48,68.49,68.34,68.34,82477.0,58.1728,58.1812,58.0538,58.0538,82477.0
2018-10-23 13:00:00,68.34,68.58,68.23,68.57,352678.0,58.0538,58.2577,57.9604,58.2492,352678.0
2018-10-23 13:10:00,68.58,68.62,68.44,68.47,261549.0,58.2577,58.2917,58.1388,58.1643,261549.0
2018-10-23 13:20:00,68.48,68.54,68.43,68.47,139093.0,58.1728,58.2237,58.1303,58.1643,139093.0
2018-10-23 13:30:00,68.47,68.51,68.19,68.29,134292.0,58.1643,58.1982,57.9264,58.0114,134292.0
2018-10-23 13:40:00,68.31,68.33,68.11,68.17,70948.0,58.0283,58.0453,57.8584,57.9094,70948.0
2018-10-23 13:50:00,68.16,68.31,68.08,68.15,50256.0,57.9009,58.0283,57.833,57.8924,50256.0
2018-10-23 14:00:00,68.17,68.44,68.17,68.43,98171.0,57.9094,58.1388,57.9094,58.1303,98171.0
2018-10-23 14:10:00,68.44,68.75,68.44,68.75,113420.0,58.1388,58.4021,58.1388,58.4021,113420.0
2018-10-23 14:20:00,68.75,68.97,68.69,68.86,51979.0,58.4021,58.589,58.3511,58.4956,51979.0
2018-10-23 14:30:00,68.86,69.17,68.86,69.12,68817.0,58.4956,58.7589,58.4956,58.7164,68817.0
2018-10-23 14:40:00,69.13,69.3,69.11,69.28,72320.0,58.7249,58.8693,58.7079,58.8523,72320.0
2018-10-23 14:50:00,69.28,69.41,69.26,69.34,51810.0,58.8523,58.9628,58.8354,58.9033,51810.0
2018-10-23 15:00:00,69.36,69.4,69.23,69.29,61349.0,58.9203,58.9543,58.8099,58.8608,61349.0
2018-10-23 15:10:00,69.26,69.36,69.19,69.22,42864.0,58.8354,58.9203,58.7759,58.8014,42864.0
2018-10-23 15:20:00,69.22,69.5,69.22,69.24,71750.0,58.8014,59.0392,58.8014,58.8184,71750.0
2018-10-23 15:30:00,69.26,69.39,69.04,69.06,95530.0,58.8354,58.9458,58.6485,58.6655,95530.0
2018-10-23 15:40:00,69.05,69.15,68.98,69.12,182279.0,58.657,58.7419,58.5975,58.7164,182279.0
2018-10-23 15:50:00,69.11,69.14,68.88,68.96,294788.0,58.7079,58.7334,58.5125,58.5805,294788.0
2018-10-24 09:30:00,68.93,69.18,68.86,68.98,90386.0,58.555,58.7674,58.4956,58.5975,90386.0
2018-10-24 09:40:00,68.97,69.18,68.89,68.92,70864.0,58.589,58.7674,58.521,58.5465,70864.0
2018-10-24 09:50:00,68.93,69.04,68.83,68.88,123285.0,58.555,58.6485,58.4701,58.5125,123285.0
2018-10-24 10:00:00,68.87,68.92,68.54,68.63,81984.0,58.5041,58.5465,58.2237,58.3002,81984.0
2018-10-24 10:10:00,68.63,68.72,68.38,68.49,48951.0,58.3002,58.3766,58.0878,58.1812,48951.0
2018-10-24 10:20:00,68.47,68.55,68.34,68.39,113040.0,58.1643,58.2322,58.0538,58.0963,113040.0
2018-10-24 10:30:00,68.39,68.55,68.32,68.33,64579.0,58.0963,58.2322,58.0368,58.0453,64579.0
2018-10-24 10:40:00,68.33,68.45,68.09,68.17,89976.0,58.0453,58.1473,57.8415,57.9094,89976.0
2018-10-24 10:50:00,68.21,68.24,68.05,68.07,56205.0,57.9434,57.9689,57.8075,57.8245,56205.0
2018-10-24 11:00:00,68.05,68.1,67.44,67.51,128136.0,57.8075,57.8499,57.2893,57.3488,128136.0
2018-10-24 11:10:00,67.51,67.74,67.5,67.5,92440.0,57.3488,57.5441,57.3403,57.3403,92440.0
2018-10-24 11:20:00,67.49,67.64,67.33,67.35,92274.0,57.3318,57.4592,57.1958,57.2128,92274.0
2018-10-24 11:30:00,67.35,67.61,67.27,67.54,64714.0,57.2128,57.4337,57.1449,57.3742,64714.0
2018-10-24 11:40:00,67.54,67.87,67.39,67.83,48917.0,57.3742,57.6546,57.2468,57.6206,48917.0
2018-10-24 11:50:00,67.84,68.17,67.75,68.08,42980.0,57.6291,57.9094,57.5526,57.833,42980.0
2018-10-24 12:00:00,68.08,68.12,67.94,68.0,47429.0,57.833,57.8669,57.714,57.765,47429.0
2018-10-24 12:10:00,68.0,68.16,67.93,67.94,32047.0,57.765,57.9009,57.7055,57.714,32047.0
2018-10-24 12:20:00,67.94,68.05,67.87,68.03,32117.0,57.714,57.8075,57.6546,57.7905,32117.0
2018-10-24 12:30:00,68.02,68.06,67.71,67.72,32715.0,57.782,57.816,57.5186,57.5271,32715.0
2018-10-24 12:40:00,67.71,67.75,67.61,67.66,27197.0,57.5186,57.5526,57.4337,57.4762,27197.0
2018-10-24 12:50:00,67.66,67.84,67.57,67.76,35949.0,57.4762,57.6291,57.3997,57.5611,35949.0
2018-10-24 13:00:00,67.77,67.77,67.46,67.48,35543.0,57.5696,57.5696,57.3063,57.3233,35543.0
2018-10-24 13:10:00,67.48,67.73,67.41,67.71,35735.0,57.3233,57.5356,57.2638,57.5186,35735.0
2018-10-24 13:20:00,67.7,67.7,67.31,67.33,106699.0,57.5102,57.5102,57.1789,57.1958,106699.0
2018-10-24 13:30:00,67.34,67.38,67.09,67.1,206491.0,57.2043,57.2383,56.992,57.0005,206491.0
2018-10-24 13:40:00,67.08,67.28,67.08,67.26,123746.0,56.9835,57.1534,56.9835,57.1364,123746.0
2018-10-24 13:50:00,67.26,67.32,66.96,66.99,92995.0,57.1364,57.1874,56.8815,56.907,92995.0
2018-10-24 14:00:00,66.99,67.04,66.76,66.78,93545.0,56.907,56.9495,56.7116,56.7286,93545.0
2018-10-24 14:10:00,66.79,66.88,66.6,66.81,129099.0,56.7371,56.8136,56.5757,56.7541,129099.0
2018-10-24 14:20:00,66.83,67.16,66.78,67.12,119481.0,56.7711,57.0514,56.7286,57.0175,119481.0
2018-10-24 14:30:00,67.14,67.21,66.98,67.03,94663.0,57.0344,57.0939,56.8985,56.941,94663.0
2018-10-24 14:40:00,67.01,67.04,66.63,66.68,149871.0,56.924,56.9495,56.6012,56.6437,149871.0
2018-10-24 14:50:00,66.68,66.83,66.57,66.71,129268.0,56.6437,56.7711,56.5502,56.6692,129268.0
2018-10-24 15:00:00,66.71,66.79,66.43,66.73,98818.0,56.6692,56.7371,56.4313,56.6862,98818.0
2018-10-24 15:10:00,66.73,66.84,66.63,66.64,94062.0,56.6862,56.7796,56.6012,56.6097,94062.0
2018-10-24 15:20:00,66.63,66.73,66.37,66.37,96996.0,56.6012,56.6862,56.3803,56.3803,96996.0
2018-10-24 15:30:00,66.37,66.46,66.23,66.41,192643.0,56.3803,56.4568,56.2614,56.4143,192643.0
2018-10-24 15:40:00,66.39,66.55,66.13,66.16,227276.0,56.3973,56.5332,56.1765,56.2019,227276.0
2018-10-24 15:50:00,66.15,66.2,65.82,66.01,682404.0,56.1935,56.2359,55.9131,56.0745,682404.0
2018-10-25 09:30:00,66.86,67.4,66.7,67.04,151525.0,56.7966,57.2553,56.6607,56.9495,151525.0
2018-10-25 09:40:00,67.04,67.24,66.85,67.24,110996.0,56.9495,57.1194,56.7881,57.1194,110996.0
2018-10-25 09:50:00,67.27,67.29,66.88,66.96,69715.0,57.1449,57.1619,56.8136,56.8815,69715.0
2018-10-25 10:00:00,66.95,67.15,66.93,67.03,96984.0,56.873,57.0429,56.8561,56.941,96984.0
2018-10-25 10:10:00,67.03,67.03,66.65,66.76,85027.0,56.941,56.941,56.6182,56.7116,85027.0
2018-10-25 10:20:00,66.76,66.87,66.65,66.74,56846.0,56.7116,56.8051,56.6182,56.6946,56846.0
2018-10-25 10:30:00,66.76,66.95,66.68,66.74,65959.0,56.7116,56.873,56.6437,56.6946,65959.0
2018-10-25 10:40:00,66.75,66.96,66.72,66.89,73325.0,56.7031,56.8815,56.6777,56.8221,73325.0
2018-10-25 10:50:00,66.88,67.07,66.82,66.9,53024.0,56.8136,56.975,56.7626,56.8306,53024.0
2018-10-25 11:00:00,66.9,66.99,66.69,66.77,54143.0,56.8306,56.907,56.6522,56.7201,54143.0
2018-10-25 11:10:00,66.76,66.77,66.49,66.77,110691.0,56.7116,56.7201,56.4823,56.7201,110691.0
2018-10-25 11:20:00,66.81,67.19,66.79,67.18,40829.0,56.7541,57.0769,56.7371,57.0684,40829.0
2018-10-25 11:30:00,67.19,67.24,67.1,67.13,41185.0,57.0769,57.1194,57.0005,57.0259,41185.0
2018-10-25 11:40:00,67.13,67.19,67.01,67.13,40438.0,57.0259,57.0769,56.924,57.0259,40438.0
2018-10-25 11:50:00,67.13,67.18,67.04,67.08,56371.0,57.0259,57.0684,56.9495,56.9835,56371.0
2018-10-25 12:00:00,67.08,67.14,66.95,67.07,51902.0,56.9835,57.0344,56.873,56.975,51902.0
2018-10-25 12:10:00,67.07,67.11,66.85,66.9,59301.0,56.975,57.009,56.7881,56.8306,59301.0
2018-10-25 12:20:00,66.89,66.99,66.87,66.9,88138.0,56.8221,56.907,56.8051,56.8306,88138.0
2018-10-25 12:30:00,66.9,67.03,66.84,67.02,52896.0,56.8306,56.941,56.7796,56.9325,52896.0
2018-10-25 12:40:00,67.02,67.06,66.88,67.05,40500.0,56.9325,56.9665,56.8136,56.958,40500.0
2018-10-25 12:50:00,67.08,67.09,66.99,67.0,36127.0,56.9835,56.992,56.907,56.9155,36127.0
2018-10-25 13:00:00,67.01,67.06,66.72,66.73,60772.0,56.924,56.9665,56.6777,56.6862,60772.0
2018-10-25 13:10:00,66.74,66.74,66.64,66.68,36935.0,56.6946,56.6946,56.6097,56.6437,36935.0
2018-10-25 13:20:00,66.7,66.91,66.7,66.84,43214.0,56.6607,56.8391,56.6607,56.7796,43214.0
2018-10-25 13:30:00,66.85,67.16,66.83,67.1,126898.0,56.7881,57.0514,56.7711,57.0005,126898.0
2018-10-25 13:40:00,67.09,67.16,67.0,67.11,49584.0,56.992,57.0514,56.9155,57.009,49584.0
2018-10-25 13:50:00,67.09,67.1,66.89,66.9,44574.0,56.992,57.0005,56.8221,56.8306,44574.0
2018-10-25 14:00:00,66.9,67.13,66.82,67.1,35344.0,56.8306,57.0259,56.7626,57.0005,35344.0
2018-10-25 14:10:00,67.13,67.31,67.06,67.28,81486.0,57.0259,57.1789,56.9665,57.1534,81486.0
2018-10-25 14:20:00,67.28,67.57,67.27,67.46,50081.0,57.1534,57.3997,57.1449,57.3063,50081.0
2018-10-25 14:30:00,67.46,67.58,67.44,67.46,57739.0,57.3063,57.4082,57.2893,57.3063,57739.0
2018-10-25 14:40:00,67.44,67.55,67.38,67.48,60320.0,57.2893,57.3827,57.2383,57.3233,60320.0
2018-10-25 14:50:00,67.48,67.48,67.38,67.4,51386.0,57.3233,57.3233,57.2383,57.2553,51386.0
2018-10-25 15:00:00,67.4,67.48,67.36,67.42,53357.0,57.2553,57.3233,57.2213,57.2723,53357.0
2018-10-25 15:10:00,67.41,67.65,67.4,67.6,58042.0,57.2638,57.4677,57.2553,57.4252,58042.0
2018-10-25 15:20:00,67.6,67.6,67.32,67.4,92986.0,57.4252,57.4252,57.1874,57.2553,92986.0
2018-10-25 15:30:00,67.4,67.46,67.15,67.23,76121.0,57.2553,57.3063,57.0429,57.1109,76121.0
2018-10-25 15:40:00,67.22,67.26,67.02,67.16,130410.0,57.1024,57.1364,56.9325,57.0514,130410.0
2018-10-25 15:50:00,67.16,67.16,66.86,67.09,262580.0,57.0514,57.0514,56.7966,56.992,262580.0
2018-10-26 09:30:00,66.23,66.8,66.13,66.47,110087.0,56.2614,56.7456,56.1765,56.4653,110087.0
2018-10-26 09:40:00,66.48,66.9,66.48,66.87,110901.0,56.4738,56.8306,56.4738,56.8051,110901.0
2018-10-26 09:50:00,66.85,66.86,66.46,66.5,114721.0,56.7881,56.7966,56.4568,56.4908,114721.0
2018-10-26 10:00:00,66.44,66.45,65.8,65.98,67089.0,56.4398,56.4483,55.8961,56.049,67089.0
2018-10-26 10:10:00,66.02,66.2,65.96,66.1,41205.0,56.083,56.2359,56.0321,56.151,41205.0
2018-10-26 10:20:00,66.09,66.33,65.99,66.11,36666.0,56.1425,56.3464,56.0575,56.1595,36666.0
2018-10-26 10:30:00,66.08,66.12,65.8,65.95,40512.0,56.134,56.168,55.8961,56.0236,40512.0
2018-10-26 10:40:00,65.94,66.03,65.58,65.67,52866.0,56.0151,56.0915,55.7092,55.7857,52866.0
2018-10-26 10:50:00,65.65,65.83,65.56,65.68,30889.0,55.7687,55.9216,55.6923,55.7942,30889.0
2018-10-26 11:00:00,65.65,65.9,65.64,65.76,51327.0,55.7687,55.9811,55.7602,55.8622,51327.0
2018-10-26 11:10:00,65.77,66.03,65.75,65.92,50742.0,55.8706,56.0915,55.8537,55.9981,50742.0
2018-10-26 11:20:00,65.91,66.32,65.85,66.19,52307.0,55.9896,56.3379,55.9386,56.2274,52307.0
2018-10-26 11:30:00,66.2,66.49,66.2,66.3,53609.0,56.2359,56.4823,56.2359,56.3209,53609.0
2018-10-26 11:40:00,66.29,66.46,66.29,66.4,40441.0,56.3124,56.4568,56.3124,56.4058,40441.0
2018-10-26 11:50:00,66.42,66.68,66.42,66.55,42727.0,56.4228,56.6437,56.4228,56.5332,42727.0
2018-10-26 12:00:00,66.56,66.82,66.54,66.78,30586.0,56.5417,56.7626,56.5248,56.7286,30586.0
2018-10-26 12:10:00,66.81,66.81,66.66,66.8,28777.0,56.7541,56.7541,56.6267,56.7456,28777.0
2018-10-26 12:20:00,66.82,66.96,66.77,66.9,25164.0,56.7626,56.8815,56.7201,56.8306,25164.0
2018-10-26 12:30:00,66.9,67.06,66.85,66.93,32425.0,56.8306,56.9665,56.7881,56.8561,32425.0
2018-10-26 12:40:00,66.92,67.34,66.9,67.31,46771.0,56.8476,57.2043,56.8306,57.1789,46771.0
2018-10-26 12:50:00,67.31,67.32,66.97,67.02,58882.0,57.1789,57.1874,56.89,56.9325,58882.0
2018-10-26 13:00:00,67.05,67.21,66.99,66.99,174610.0,56.958,57.0939,56.907,56.907,174610.0
2018-10-26 13:10:00,66.99,67.08,66.9,67.05,92885.0,56.907,56.9835,56.8306,56.958,92885.0
2018-10-26 13:20:00,67.07,67.14,66.84,66.85,72839.0,56.975,57.0344,56.7796,56.7881,72839.0
2018-10-26 13:30:00,66.83,66.83,66.45,66.5,43106.0,56.7711,56.7711,56.4483,56.4908,43106.0
2018-10-26 13:40:00,66.5,66.71,66.48,66.63,79454.0,56.4908,56.6692,56.4738,56.6012,79454.0
2018-10-26 13:50:00,66.64,66.81,66.55,66.74,43791.0,56.6097,56.7541,56.5332,56.6946,43791.0
2018-10-26 14:00:00,66.75,66.84,66.44,66.5,40595.0,56.7031,56.7796,56.4398,56.4908,40595.0
2018-10-26 14:10:00,66.49,66.6,66.3,66.31,53012.0,56.4823,56.5757,56.3209,56.3294,53012.0
2018-10-26 14:20:00,66.32,66.48,66.2,66.31,48489.0,56.3379,56.4738,56.2359,56.3294,48489.0
2018-10-26 14:30:00,66.31,66.54,66.28,66.43,43310.0,56.3294,56.5248,56.3039,56.4313,43310.0
2018-10-26 14:40:00,66.44,66.47,66.14,66.16,41985.0,56.4398,56.4653,56.185,56.2019,41985.0
2018-10-26 14:50:00,66.15,66.16,65.79,65.84,49223.0,56.1935,56.2019,55.8876,55.9301,49223.0
2018-10-26 15:00:00,65.86,65.92,65.68,65.85,86364.0,55.9471,55.9981,55.7942,55.9386,86364.0
2018-10-26 15:10:00,65.86,66.09,65.68,66.05,88080.0,55.9471,56.1425,55.7942,56.1085,88080.0
2018-10-26 15:20:00,66.05,66.29,66.01,66.16,70431.0,56.1085,56.3124,56.0745,56.2019,70431.0
2018-10-26 15:30:00,66.17,66.35,65.88,66.22,86002.0,56.2104,56.3633,55.9641,56.2529,86002.0
2018-10-26 15:40:00,66.21,66.54,65.98,66.4,144075.0,56.2444,56.5248,56.049,56.4058,144075.0
2018-10-26 15:50:00,66.4,66.66,66.04,66.24,246738.0,56.4058,56.6267,56.1,56.2699,246738.0
2018-10-29 09:30:00,67.4,67.7,66.96,67.61,50760.0,57.2553,57.5102,56.8815,57.4337,50760.0
2018-10-29 09:40:00,67.56,67.84,67.5,67.6,65393.0,57.3912,57.6291,57.3403,57.4252,65393.0
2018-10-29 09:50:00,67.6,67.93,67.39,67.88,114709.0,57.4252,57.7055,57.2468,57.6631,114709.0
2018-10-29 10:00:00,67.9,68.19,67.9,68.05,48324.0,57.6801,57.9264,57.6801,57.8075,48324.0
2018-10-29 10:10:00,68.06,68.18,68.02,68.09,48991.0,57.816,57.9179,57.782,57.8415,48991.0
2018-10-29 10:20:00,68.09,68.27,68.04,68.25,61220.0,57.8415,57.9944,57.799,57.9774,61220.0
2018-10-29 10:30:00,68.28,68.33,67.81,67.84,47144.0,58.0029,58.0453,57.6036,57.6291,47144.0
2018-10-29 10:40:00,67.82,68.0,67.68,67.72,45379.0,57.6121,57.765,57.4932,57.5271,45379.0
2018-10-29 10:50:00,67.71,67.93,67.71,67.83,25643.0,57.5186,57.7055,57.5186,57.6206,25643.0
2018-10-29 11:00:00,67.86,68.01,67.77,67.83,44891.0,57.6461,57.7735,57.5696,57.6206,44891.0
2018-10-29 11:10:00,67.83,67.89,67.64,67.64,64924.0,57.6206,57.6716,57.4592,57.4592,64924.0
2018-10-29 11:20:00,67.64,68.0,67.62,67.99,42619.0,57.4592,57.765,57.4422,57.7565,42619.0
2018-10-29 11:30:00,68.0,68.03,67.75,67.87,27049.0,57.765,57.7905,57.5526,57.6546,27049.0
2018-10-29 11:40:00,67.84,68.01,67.8,67.84,31226.0,57.6291,57.7735,57.5951,57.6291,31226.0
2018-10-29 11:50:00,67.84,67.86,67.5,67.5,36882.0,57.6291,57.6461,57.3403,57.3403,36882.0
2018-10-29 12:00:00,67.51,67.61,67.4,67.42,36678.0,57.3488,57.4337,57.2553,57.2723,36678.0
2018-10-29 12:10:00,67.44,67.53,67.36,67.42,55667.0,57.2893,57.3657,57.2213,57.2723,55667.0
2018-10-29 12:20:00,67.42,67.59,67.24,67.57,71329.0,57.2723,57.4167,57.1194,57.3997,71329.0
2018-10-29 12:30:00,67.58,67.7,67.46,67.7,67876.0,57.4082,57.5102,57.3063,57.5102,67876.0
2018-10-29 12:40:00,67.7,67.86,67.63,67.63,65088.0,57.5102,57.6461,57.4507,57.4507,65088.0
2018-10-29 12:50:00,67.64,67.68,67.46,67.56,47718.0,57.4592,57.4932,57.3063,57.3912,47718.0
2018-10-29 13:00:00,67.55,67.9,67.55,67.9,50862.0,57.3827,57.6801,57.3827,57.6801,50862.0
2018-10-29 13:10:00,67.89,67.91,67.69,67.78,43662.0,57.6716,57.6885,57.5017,57.5781,43662.0
2018-10-29 13:20:00,67.76,67.79,67.6,67.61,33910.0,57.5611,57.5866,57.4252,57.4337,33910.0
2018-10-29 13:30:00,67.63,67.86,67.57,67.79,41467.0,57.4507,57.6461,57.3997,57.5866,41467.0
2018-10-29 13:40:00,67.79,67.8,67.61,67.73,48481.0,57.5866,57.5951,57.4337,57.5356,48481.0
2018-10-29 13:50:00,67.7,67.87,67.69,67.69,31967.0,57.5102,57.6546,57.5017,57.5017,31967.0
2018-10-29 14:00:00,67.66,67.67,67.46,67.52,34131.0,57.4762,57.4847,57.3063,57.3572,34131.0
2018-10-29 14:10:00,67.53,67.53,67.1,67.24,67874.0,57.3657,57.3657,57.0005,57.1194,67874.0
2018-10-29 14:20:00,67.26,67.35,67.16,67.26,85094.0,57.1364,57.2128,57.0514,57.1364,85094.0
2018-10-29 14:30:00,67.27,67.27,67.05,67.09,69926.0,57.1449,57.1449,56.958,56.992,69926.0
2018-10-29 14:40:00,67.1,67.3,67.1,67.15,85296.0,57.0005,57.1704,57.0005,57.0429,85296.0
2018-10-29 14:50:00,67.15,67.16,66.92,67.0,148089.0,57.0429,57.0514,56.8476,56.9155,148089.0
2018-10-29 15:00:00,67.01,67.01,66.56,66.62,106941.0,56.924,56.924,56.5417,56.5927,106941.0
2018-10-29 15:10:00,66.62,66.66,66.17,66.43,77411.0,56.5927,56.6267,56.2104,56.4313,77411.0
2018-10-29 15:20:00,66.42,66.43,66.14,66.26,74334.0,56.4228,56.4313,56.185,56.2869,74334.0
2018-10-29 15:30:00,66.25,66.27,65.8,65.89,129117.0,56.2784,56.2954,55.8961,55.9726,129117.0
2018-10-29 15:40:00,65.88,66.26,65.45,66.16,132214.0,55.9641,56.2869,55.5988,56.2019,132214.0
2018-10-29 15:50:00,66.15,66.43,66.12,66.33,266053.0,56.1935,56.4313,56.168,56.3464,266053.0
2018-10-30 09:30:00,66.27,66.66,66.16,66.66,106467.0,56.2954,56.6267,56.2019,56.6267,106467.0
2018-10-30 09:40:00,66.73,67.18,66.71,67.18,93821.0,56.6862,57.0684,56.6692,57.0684,93821.0
2018-10-30 09:50:00,67.18,67.54,67.07,67.46,54778.0,57.0684,57.3742,56.975,57.3063,54778.0
2018-10-30 10:00:00,67.48,67.56,67.36,67.41,81835.0,57.3233,57.3912,57.2213,57.2638,81835.0
2018-10-30 10:10:00,67.42,67.71,67.31,67.6,58893.0,57.2723,57.5186,57.1789,57.4252,58893.0
2018-10-30 10:20:00,67.63,67.77,67.2,67.27,24097.0,57.4507,57.5696,57.0854,57.1449,24097.0
2018-10-30 10:30:00,67.28,67.34,66.91,67.07,36142.0,57.1534,57.2043,56.8391,56.975,36142.0
2018-10-30 10:40:00,67.08,67.14,66.89,67.05,32136.0,56.9835,57.0344,56.8221,56.958,32136.0
2018-10-30 10:50:00,67.05,67.12,66.74,66.81,35262.0,56.958,57.0175,56.6946,56.7541,35262.0
2018-10-30 11:00:00,66.85,66.94,66.74,66.87,32400.0,56.7881,56.8645,56.6946,56.8051,32400.0
2018-10-30 11:10:00,66.87,66.88,66.61,66.7,38296.0,56.8051,56.8136,56.5842,56.6607,38296.0
2018-10-30 11:20:00,66.72,66.94,66.65,66.94,43112.0,56.6777,56.8645,56.6182,56.8645,43112.0
2018-10-30 11:30:00,66.92,67.15,66.83,67.12,32406.0,56.8476,57.0429,56.7711,57.0175,32406.0
2018-10-30 11:40:00,67.1,67.3,67.08,67.27,22848.0,57.0005,57.1704,56.9835,57.1449,22848.0
2018-10-30 11:50:00,67.29,67.3,66.97,66.99,80984.0,57.1619,57.1704,56.89,56.907,80984.0
2018-10-30 12:00:00,67.02,67.3,67.0,67.3,22419.0,56.9325,57.1704,56.9155,57.1704,22419.0
2018-10-30 12:10:00,67.3,67.34,67.03,67.11,25385.0,57.1704,57.2043,56.941,57.009,25385.0
2018-10-30 12:20:00,67.12,67.16,66.98,67.15,25500.0,57.0175,57.0514,56.8985,57.0429,25500.0
2018-10-30 12:30:00,67.13,67.15,66.92,67.13,21349.0,57.0259,57.0429,56.8476,57.0259,21349.0
2018-10-30 12:40:00,67.15,67.16,66.99,67.13,24235.0,57.0429,57.0514,56.907,57.0259,24235.0
2018-10-30 12:50:00,67.14,67.19,66.85,66.87,29978.0,57.0344,57.0769,56.7881,56.8051,29978.0
2018-10-30 13:00:00,66.87,66.91,66.78,66.89,24167.0,56.8051,56.8391,56.7286,56.8221,24167.0
2018-10-30 13:10:00,66.88,66.94,66.67,66.9,22905.0,56.8136,56.8645,56.6352,56.8306,22905.0
2018-10-30 13:20:00,66.88,66.98,66.79,66.8,24432.0,56.8136,56.8985,56.7371,56.7456,24432.0
2018-10-30 13:30:00,66.8,66.84,66.61,66.71,23549.0,56.7456,56.7796,56.5842,56.6692,23549.0
2018-10-30 13:40:00,66.73,67.05,66.73,67.05,21244.0,56.6862,56.958,56.6862,56.958,21244.0
2018-10-30 13:50:00,67.05,67.15,66.93,67.12,20880.0,56.958,57.0429,56.8561,57.0175,20880.0
2018-10-30 14:00:00,67.12,67.15,66.85,66.87,26311.0,57.0175,57.0429,56.7881,56.8051,26311.0
2018-10-30 14:10:00,66.83,66.94,66.8,66.87,57759.0,56.7711,56.8645,56.7456,56.8051,57759.0
2018-10-30 14:20:00,66.88,67.09,66.88,66.93,38080.0,56.8136,56.992,56.8136,56.8561,38080.0
2018-10-30 14:30:00,66.94,67.0,66.81,66.91,39426.0,56.8645,56.9155,56.7541,56.8391,39426.0
2018-10-30 14:40:00,66.94,66.97,66.8,66.97,40379.0,56.8645,56.89,56.7456,56.89,40379.0
2018-10-30 14:50:00,66.97,67.38,66.97,67.32,43092.0,56.89,57.2383,56.89,57.1874,43092.0
2018-10-30 15:00:00,67.32,67.33,67.1,67.3,39599.0,57.1874,57.1958,57.0005,57.1704,39599.0
2018-10-30 15:10:00,67.29,67.58,67.29,67.47,48713.0,57.1619,57.4082,57.1619,57.3148,48713.0
2018-10-30 15:20:00,67.47,67.71,67.37,67.63,88136.0,57.3148,57.5186,57.2298,57.4507,88136.0
2018-10-30 15:30:00,67.63,67.71,67.49,67.49,91140.0,57.4507,57.5186,57.3318,57.3318,91140.0
2018-10-30 15:40:00,67.49,67.75,67.49,67.69,123667.0,57.3318,57.5526,57.3318,57.5017,123667.0
2018-10-30 15:50:00,67.69,67.92,67.69,67.81,239170.0,57.5017,57.697,57.5017,57.6036,239170.0
2018-10-31 09:30:00,68.61,68.88,68.4,68.59,78281.0,58.2832,58.5125,58.1048,58.2662,78281.0
2018-10-31 09:40:00,68.66,68.94,68.64,68.76,53629.0,58.3257,58.5635,58.3087,58.4106,53629.0
2018-10-31 09:50:00,68.77,69.3,68.77,69.27,48943.0,58.4191,58.8693,58.4191,58.8438,48943.0
2018-10-31 10:00:00,69.28,69.41,69.17,69.23,55145.0,58.8523,58.9628,58.7589,58.8099,55145.0
2018-10-31 10:10:00,69.21,69.26,68.95,69.1,26520.0,58.7929,58.8354,58.572,58.6994,26520.0
2018-10-31 10:20:00,69.1,69.29,69.07,69.25,36814.0,58.6994,58.8608,58.6739,58.8269,36814.0
2018-10-31 10:30:00,69.24,69.28,69.14,69.18,38282.0,58.8184,58.8523,58.7334,58.7674,38282.0
2018-10-31 10:40:00,69.18,69.52,69.18,69.2,68151.0,58.7674,59.0562,58.7674,58.7844,68151.0
2018-10-31 10:50:00,69.18,69.22,68.91,68.93,34512.0,58.7674,58.8014,58.538,58.555,34512.0
2018-10-31 11:00:00,68.93,69.0,68.78,68.79,31994.0,58.555,58.6145,58.4276,58.4361,31994.0
2018-10-31 11:10:00,68.8,68.94,68.71,68.84,59041.0,58.4446,58.5635,58.3681,58.4786,59041.0
2018-10-31 11:20:00,68.86,69.01,68.81,68.98,36014.0,58.4956,58.623,58.4531,58.5975,36014.0
2018-10-31 11:30:00,68.99,69.0,68.81,68.91,19262.0,58.606,58.6145,58.4531,58.538,19262.0
2018-10-31 11:40:00,68.91,68.95,68.7,68.78,28764.0,58.538,58.572,58.3596,58.4276,28764.0
2018-10-31 11:50:00,68.79,68.92,68.75,68.8,34553.0,58.4361,58.5465,58.4021,58.4446,34553.0
2018-10-31 12:00:00,68.81,68.85,68.63,68.72,44602.0,58.4531,58.4871,58.3002,58.3766,44602.0
2018-10-31 12:10:00,68.71,68.76,68.62,68.7,30125.0,58.3681,58.4106,58.2917,58.3596,30125.0
2018-10-31 12:20:00,68.69,68.72,68.61,68.63,29647.0,58.3511,58.3766,58.2832,58.3002,29647.0
2018-10-31 12:30:00,68.64,68.93,68.56,68.91,48878.0,58.3087,58.555,58.2407,58.538,48878.0
2018-10-31 12:40:00,68.92,68.92,68.69,68.69,29702.0,58.5465,58.5465,58.3511,58.3511,29702.0
2018-10-31 12:50:00,68.69,68.86,68.61,68.76,30035.0,58.3511,58.4956,58.2832,58.4106,30035.0
2018-10-31 13:00:00,68.76,68.78,68.7,68.74,14459.0,58.4106,58.4276,58.3596,58.3936,14459.0
2018-10-31 13:10:00,68.72,68.9,68.72,68.8,25003.0,58.3766,58.5295,58.3766,58.4446,25003.0
2018-10-31 13:20:00,68.77,68.78,68.45,68.48,96047.0,58.4191,58.4276,58.1473,58.1728,96047.0
2018-10-31 13:30:00,68.49,68.52,68.39,68.42,49916.0,58.1812,58.2067,58.0963,58.1218,49916.0
2018-10-31 13:40:00,68.42,68.59,68.36,68.53,63133.0,58.1218,58.2662,58.0708,58.2152,63133.0
2018-10-31 13:50:00,68.53,68.54,68.39,68.41,34508.0,58.2152,58.2237,58.0963,58.1133,34508.0
2018-10-31 14:00:00,68.42,68.59,68.33,68.51,32916.0,58.1218,58.2662,58.0453,58.1982,32916.0
2018-10-31 14:10:00,68.53,68.71,68.49,68.67,73808.0,58.2152,58.3681,58.1812,58.3342,73808.0
2018-10-31 14:20:00,68.65,68.66,68.51,68.56,58492.0,58.3172,58.3257,58.1982,58.2407,58492.0
2018-10-31 14:30:00,68.55,68.59,68.48,68.56,32359.0,58.2322,58.2662,58.1728,58.2407,32359.0
2018-10-31 14:40:00,68.56,68.7,68.45,68.5,31881.0,58.2407,58.3596,58.1473,58.1897,31881.0
2018-10-31 14:50:00,68.49,68.49,68.38,68.44,44059.0,58.1812,58.1812,58.0878,58.1388,44059.0
2018-10-31 15:00:00,68.44,68.6,68.4,68.51,55471.0,58.1388,58.2747,58.1048,58.1982,55471.0
2018-10-31 15:10:00,68.5,68.68,68.5,68.59,67799.0,58.1897,58.3427,58.1897,58.2662,67799.0
2018-10-31 15:20:00,68.59,68.61,68.21,68.32,97721.0,58.2662,58.2832,57.9434,58.0368,97721.0
2018-10-31 15:30:00,68.31,68.31,68.1,68.12,177506.0,58.0283,58.0283,57.8499,57.8669,177506.0
2018-10-31 15:40:00,68.14,68.29,67.88,67.91,228597.0,57.8839,58.0114,57.6631,57.6885,228597.0
2018-10-31 15:50:00,67.91,68.03,67.84,67.89,289924.0,57.6885,57.7905,57.6291,57.6716,289924.0
2018-11-01 09:30:00,68.39,69.02,68.24,68.78,140417.0,58.0963,58.6315,57.9689,58.4276,140417.0
2018-11-01 09:40:00,68.81,69.07,68.5,68.63,95056.0,58.4531,58.6739,58.1897,58.3002,95056.0
2018-11-01 09:50:00,68.62,68.75,68.49,68.56,48184.0,58.2917,58.4021,58.1812,58.2407,48184.0
2018-11-01 10:00:00,68.54,68.79,68.42,68.76,60056.0,58.2237,58.4361,58.1218,58.4106,60056.0
2018-11-01 10:10:00,68.81,69.22,68.81,69.02,74184.0,58.4531,58.8014,58.4531,58.6315,74184.0
2018-11-01 10:20:00,69.03,69.21,68.92,69.19,44828.0,58.64,58.7929,58.5465,58.7759,44828.0
2018-11-01 10:30:00,69.22,69.41,69.16,69.36,31400.0,58.8014,58.9628,58.7504,58.9203,31400.0
2018-11-01 10:40:00,69.37,69.59,69.25,69.59,43963.0,58.9288,59.1157,58.8269,59.1157,43963.0
2018-11-01 10:50:00,69.59,69.76,69.58,69.74,110909.0,59.1157,59.2601,59.1072,59.2431,110909.0
2018-11-01 11:00:00,69.76,69.86,69.58,69.81,86001.0,59.2601,59.345,59.1072,59.3026,86001.0
2018-11-01 11:10:00,69.8,69.89,69.71,69.83,93205.0,59.2941,59.3705,59.2176,59.3196,93205.0
2018-11-01 11:20:00,69.84,70.0,69.81,69.91,109884.0,59.3281,59.464,59.3026,59.3875,109884.0
2018-11-01 11:30:00,69.91,69.95,69.71,69.85,75939.0,59.3875,59.4215,59.2176,59.3365,75939.0
2018-11-01 11:40:00,69.87,70.04,69.83,69.93,84428.0,59.3535,59.498,59.3196,59.4045,84428.0
2018-11-01 11:50:00,69.94,69.95,69.75,69.75,128684.0,59.413,59.4215,59.2516,59.2516,128684.0
2018-11-01 12:00:00,69.75,69.77,69.2,69.4,111114.0,59.2516,59.2686,58.7844,58.9543,111114.0
2018-11-01 12:10:00,69.38,69.44,69.27,69.39,114679.0,58.9373,58.9883,58.8438,58.9458,114679.0
2018-11-01 12:20:00,69.4,69.42,69.29,69.37,77802.0,58.9543,58.9713,58.8608,58.9288,77802.0
2018-11-01 12:30:00,69.35,69.41,69.3,69.4,39458.0,58.9118,58.9628,58.8693,58.9543,39458.0
2018-11-01 12:40:00,69.39,69.55,69.36,69.55,22054.0,58.9458,59.0817,58.9203,59.0817,22054.0
2018-11-01 12:50:00,69.58,69.64,69.54,69.61,29239.0,59.1072,59.1582,59.0732,59.1327,29239.0
2018-11-01 13:00:00,69.61,69.62,69.42,69.46,31626.0,59.1327,59.1412,58.9713,59.0052,31626.0
2018-11-01 13:10:00,69.47,69.83,69.47,69.75,41069.0,59.0137,59.3196,59.0137,59.2516,41069.0
2018-11-01 13:20:00,69.74,69.8,69.64,69.78,25989.0,59.2431,59.2941,59.1582,59.2771,25989.0
2018-11-01 13:30:00,69.79,69.82,69.62,69.67,36231.0,59.2856,59.3111,59.1412,59.1836,36231.0
2018-11-01 13:40:00,69.67,69.76,69.57,69.6,34554.0,59.1836,59.2601,59.0987,59.1242,34554.0
2018-11-01 13:50:00,69.6,69.7,69.54,69.66,31411.0,59.1242,59.2091,59.0732,59.1751,31411.0
2018-11-01 14:00:00,69.67,69.77,69.62,69.68,33094.0,59.1836,59.2686,59.1412,59.1921,33094.0
2018-11-01 14:10:00,69.69,69.92,69.68,69.84,41717.0,59.2006,59.396,59.1921,59.3281,41717.0
2018-11-01 14:20:00,69.86,69.98,69.86,69.92,42545.0,59.345,59.447,59.345,59.396,42545.0
2018-11-01 14:30:00,69.92,69.97,69.84,69.92,53433.0,59.396,59.4385,59.3281,59.396,53433.0
2018-11-01 14:40:00,69.92,70.01,69.88,69.92,42650.0,59.396,59.4725,59.362,59.396,42650.0
2018-11-01 14:50:00,69.92,69.98,69.83,69.91,54386.0,59.396,59.447,59.3196,59.3875,54386.0
2018-11-01 15:00:00,69.91,70.06,69.86,69.93,117508.0,59.3875,59.5149,59.345,59.4045,117508.0
2018-11-01 15:10:00,69.94,69.97,69.78,69.81,83137.0,59.413,59.4385,59.2771,59.3026,83137.0
2018-11-01 15:20:00,69.81,69.95,69.76,69.94,62691.0,59.3026,59.4215,59.2601,59.413,62691.0
2018-11-01 15:30:00,69.93,70.14,69.89,70.14,109464.0,59.4045,59.5829,59.3705,59.5829,109464.0
2018-11-01 15:40:00,70.14,70.26,70.06,70.2,166092.0,59.5829,59.6848,59.5149,59.6339,166092.0
2018-11-01 15:50:00,70.19,70.23,69.94,69.95,368215.0,59.6254,59.6594,59.413,59.4215,368215.0
2018-11-02 09:30:00,70.67,70.96,70.32,70.4,126161.0,60.0331,60.2795,59.7358,59.8038,126161.0
2018-11-02 09:40:00,70.43,70.77,70.41,70.68,53996.0,59.8292,60.1181,59.8123,60.0416,53996.0
2018-11-02 09:50:00,70.68,70.79,70.46,70.76,63806.0,60.0416,60.1351,59.8547,60.1096,63806.0
2018-11-02 10:00:00,70.76,70.79,70.54,70.68,45902.0,60.1096,60.1351,59.9227,60.0416,45902.0
2018-11-02 10:10:00,70.67,70.85,70.61,70.73,111253.0,60.0331,60.186,59.9822,60.0841,111253.0
2018-11-02 10:20:00,70.75,70.78,70.27,70.27,71666.0,60.1011,60.1266,59.6933,59.6933,71666.0
2018-11-02 10:30:00,70.28,70.32,70.0,70.0,88332.0,59.7018,59.7358,59.464,59.464,88332.0
2018-11-02 10:40:00,70.0,70.18,69.79,70.04,72410.0,59.464,59.6169,59.2856,59.498,72410.0
2018-11-02 10:50:00,70.06,70.43,70.05,70.25,53332.0,59.5149,59.8292,59.5064,59.6763,53332.0
2018-11-02 11:00:00,70.28,70.3,70.04,70.22,52116.0,59.7018,59.7188,59.498,59.6509,52116.0
2018-11-02 11:10:00,70.2,70.25,69.84,69.88,34531.0,59.6339,59.6763,59.3281,59.362,34531.0
2018-11-02 11:20:00,69.85,69.9,69.59,69.69,57752.0,59.3365,59.379,59.1157,59.2006,57752.0
2018-11-02 11:30:00,69.68,69.97,69.65,69.95,56530.0,59.1921,59.4385,59.1667,59.4215,56530.0
2018-11-02 11:40:00,69.97,70.01,69.63,69.76,50252.0,59.4385,59.4725,59.1497,59.2601,50252.0
2018-11-02 11:50:00,69.78,69.88,69.71,69.84,43213.0,59.2771,59.362,59.2176,59.3281,43213.0
2018-11-02 12:00:00,69.85,69.97,69.57,69.62,43402.0,59.3365,59.4385,59.0987,59.1412,43402.0
2018-11-02 12:10:00,69.61,69.72,69.53,69.71,23777.0,59.1327,59.2261,59.0647,59.2176,23777.0
2018-11-02 12:20:00,69.69,69.72,69.56,69.72,27804.0,59.2006,59.2261,59.0902,59.2261,27804.0
2018-11-02 12:30:00,69.72,69.75,69.26,69.38,37234.0,59.2261,59.2516,58.8354,58.9373,37234.0
2018-11-02 12:40:00,69.39,69.5,69.34,69.43,24455.0,58.9458,59.0392,58.9033,58.9798,24455.0
2018-11-02 12:50:00,69.44,69.45,69.14,69.32,29309.0,58.9883,58.9968,58.7334,58.8863,29309.0
2018-11-02 13:00:00,69.31,69.42,69.2,69.4,25719.0,58.8778,58.9713,58.7844,58.9543,25719.0
2018-11-02 13:10:00,69.39,69.58,69.38,69.58,23428.0,58.9458,59.1072,58.9373,59.1072,23428.0
2018-11-02 13:20:00,69.59,69.66,69.45,69.51,26878.0,59.1157,59.1751,58.9968,59.0477,26878.0
2018-11-02 13:30:00,69.52,69.55,69.32,69.37,17996.0,59.0562,59.0817,58.8863,58.9288,17996.0
2018-11-02 13:40:00,69.36,69.52,69.28,69.46,38019.0,58.9203,59.0562,58.8523,59.0052,38019.0
2018-11-02 13:50:00,69.48,69.49,69.26,69.29,37632.0,59.0222,59.0307,58.8354,58.8608,37632.0
2018-11-02 14:00:00,69.3,69.3,69.13,69.15,36614.0,58.8693,58.8693,58.7249,58.7419,36614.0
2018-11-02 14:10:00,69.16,69.28,69.08,69.28,18928.0,58.7504,58.8523,58.6824,58.8523,18928.0
2018-11-02 14:20:00,69.26,69.96,69.16,69.92,38405.0,58.8354,59.43,58.7504,59.396,38405.0
2018-11-02 14:30:00,69.89,69.89,69.51,69.52,64260.0,59.3705,59.3705,59.0477,59.0562,64260.0
2018-11-02 14:40:00,69.52,69.69,69.47,69.58,76023.0,59.0562,59.2006,59.0137,59.1072,76023.0
2018-11-02 14:50:00,69.57,69.71,69.55,69.65,53174.0,59.0987,59.2176,59.0817,59.1667,53174.0
2018-11-02 15:00:00,69.67,69.71,69.43,69.59,40528.0,59.1836,59.2176,58.9798,59.1157,40528.0
2018-11-02 15:10:00,69.58,69.82,69.56,69.68,71466.0,59.1072,59.3111,59.0902,59.1921,71466.0
2018-11-02 15:20:00,69.69,69.79,69.54,69.62,90198.0,59.2006,59.2856,59.0732,59.1412,90198.0
2018-11-02 15:30:00,69.62,69.73,69.52,69.73,61668.0,59.1412,59.2346,59.0562,59.2346,61668.0
2018-11-02 15:40:00,69.73,69.75,69.59,69.65,105420.0,59.2346,59.2516,59.1157,59.1667,105420.0
2018-11-02 15:50:00,69.66,69.74,69.37,69.61,490080.0,59.1751,59.2431,58.9288,59.1327,490080.0
2018-11-05 09:30:00,69.91,70.59,69.85,70.15,117526.0,59.3875,59.9652,59.3365,59.5914,117526.0
2018-11-05 09:40:00,70.21,70.27,69.98,70.18,30556.0,59.6424,59.6933,59.447,59.6169,30556.0
2018-11-05 09:50:00,70.18,70.81,70.18,70.57,138080.0,59.6169,60.1521,59.6169,59.9482,138080.0
2018-11-05 10:00:00,70.59,70.74,70.5,70.52,103191.0,59.9652,60.0926,59.8887,59.9057,103191.0
2018-11-05 10:10:00,70.5,70.51,70.12,70.16,70375.0,59.8887,59.8972,59.5659,59.5999,70375.0
2018-11-05 10:20:00,70.16,70.35,70.04,70.24,36678.0,59.5999,59.7613,59.498,59.6678,36678.0
2018-11-05 10:30:00,70.26,70.43,70.25,70.27,45218.0,59.6848,59.8292,59.6763,59.6933,45218.0
2018-11-05 10:40:00,70.26,70.41,70.23,70.31,33607.0,59.6848,59.8123,59.6594,59.7273,33607.0
2018-11-05 10:50:00,70.31,70.59,70.3,70.59,31629.0,59.7273,59.9652,59.7188,59.9652,31629.0
2018-11-05 11:00:00,70.58,70.6,70.34,70.34,23818.0,59.9567,59.9737,59.7528,59.7528,23818.0
2018-11-05 11:10:00,70.35,70.41,70.27,70.31,24562.0,59.7613,59.8123,59.6933,59.7273,24562.0
2018-11-05 11:20:00,70.3,70.31,70.1,70.1,30906.0,59.7188,59.7273,59.5489,59.5489,30906.0
2018-11-05 11:30:00,70.12,70.12,69.87,69.89,41935.0,59.5659,59.5659,59.3535,59.3705,41935.0
2018-11-05 11:40:00,69.87,69.97,69.71,69.76,50439.0,59.3535,59.4385,59.2176,59.2601,50439.0
2018-11-05 11:50:00,69.77,70.21,69.77,70.17,41482.0,59.2686,59.6424,59.2686,59.6084,41482.0
2018-11-05 12:00:00,70.19,70.24,70.08,70.09,28598.0,59.6254,59.6678,59.5319,59.5404,28598.0
2018-11-05 12:10:00,70.09,70.21,70.05,70.08,30587.0,59.5404,59.6424,59.5064,59.5319,30587.0
2018-11-05 12:20:00,70.08,70.18,70.03,70.07,22744.0,59.5319,59.6169,59.4895,59.5234,22744.0
2018-11-05 12:30:00,70.06,70.11,70.0,70.09,27784.0,59.5149,59.5574,59.464,59.5404,27784.0
2018-11-05 12:40:00,70.09,70.1,69.92,69.98,14071.0,59.5404,59.5489,59.396,59.447,14071.0
2018-11-05 12:50:00,69.98,70.01,69.93,69.99,35361.0,59.447,59.4725,59.4045,59.4555,35361.0
2018-11-05 13:00:00,69.99,70.1,69.95,70.1,33529.0,59.4555,59.5489,59.4215,59.5489,33529.0
2018-11-05 13:10:00,70.11,70.18,70.05,70.14,41069.0,59.5574,59.6169,59.5064,59.5829,41069.0
2018-11-05 13:20:00,70.15,70.25,70.11,70.21,28578.0,59.5914,59.6763,59.5574,59.6424,28578.0
2018-11-05 13:30:00,70.21,70.33,70.18,70.31,33966.0,59.6424,59.7443,59.6169,59.7273,33966.0
2018-11-05 13:40:00,70.3,70.32,70.19,70.31,19477.0,59.7188,59.7358,59.6254,59.7273,19477.0
2018-11-05 13:50:00,70.32,70.38,70.28,70.32,37856.0,59.7358,59.7868,59.7018,59.7358,37856.0
2018-11-05 14:00:00,70.31,70.37,70.28,70.35,48473.0,59.7273,59.7783,59.7018,59.7613,48473.0
2018-11-05 14:10:00,70.34,70.49,70.28,70.47,49976.0,59.7528,59.8802,59.7018,59.8632,49976.0
2018-11-05 14:20:00,70.47,70.64,70.47,70.64,43811.0,59.8632,60.0076,59.8632,60.0076,43811.0
2018-11-05 14:30:00,70.64,70.65,70.57,70.65,34457.0,60.0076,60.0161,59.9482,60.0161,34457.0
2018-11-05 14:40:00,70.65,70.83,70.65,70.78,45215.0,60.0161,60.169,60.0161,60.1266,45215.0
2018-11-05 14:50:00,70.77,70.82,70.75,70.77,53812.0,60.1181,60.1605,60.1011,60.1181,53812.0
2018-11-05 15:00:00,70.77,70.98,70.74,70.86,118176.0,60.1181,60.2965,60.0926,60.1945,118176.0
2018-11-05 15:10:00,70.84,70.92,70.7,70.72,66331.0,60.1775,60.2455,60.0586,60.0756,66331.0
2018-11-05 15:20:00,70.73,70.75,70.51,70.57,86881.0,60.0841,60.1011,59.8972,59.9482,86881.0
2018-11-05 15:30:00,70.58,70.58,70.44,70.47,98410.0,59.9567,59.9567,59.8377,59.8632,98410.0
2018-11-05 15:40:00,70.47,70.5,70.33,70.4,148225.0,59.8632,59.8887,59.7443,59.8038,148225.0
2018-11-05 15:50:00,70.4,70.45,70.29,70.38,458341.0,59.8038,59.8462,59.7103,59.7868,458341.0
2018-11-06 09:30:00,67.51,70.11,67.18,70.02,340773.0,57.3488,59.5574,57.0684,59.481,340773.0
2018-11-06 09:40:00,70.02,70.06,68.99,69.01,178998.0,59.481,59.5149,58.606,58.623,178998.0
2018-11-06 09:50:00,69.05,70.76,68.96,70.68,180175.0,58.657,60.1096,58.5805,60.0416,180175.0
2018-11-06 10:00:00,70.69,70.72,70.02,70.03,95958.0,60.0501,60.0756,59.481,59.4895,95958.0
2018-11-06 10:10:00,70.0,70.32,69.97,70.06,66194.0,59.464,59.7358,59.4385,59.5149,66194.0
2018-11-06 10:20:00,70.06,70.32,70.01,70.09,118399.0,59.5149,59.7358,59.4725,59.5404,118399.0
2018-11-06 10:30:00,70.12,70.2,70.0,70.02,101785.0,59.5659,59.6339,59.464,59.481,101785.0
2018-11-06 10:40:00,70.03,70.81,70.0,70.74,149206.0,59.4895,60.1521,59.464,60.0926,149206.0
2018-11-06 10:50:00,70.77,70.79,70.25,70.41,79605.0,60.1181,60.1351,59.6763,59.8123,79605.0
2018-11-06 11:00:00,70.38,70.51,70.19,70.41,45705.0,59.7868,59.8972,59.6254,59.8123,45705.0
2018-11-06 11:10:00,70.39,70.73,70.33,70.56,45528.0,59.7953,60.0841,59.7443,59.9397,45528.0
2018-11-06 11:20:00,70.55,70.55,70.28,70.35,29333.0,59.9312,59.9312,59.7018,59.7613,29333.0
2018-11-06 11:30:00,70.31,70.57,70.23,70.55,27835.0,59.7273,59.9482,59.6594,59.9312,27835.0
2018-11-06 11:40:00,70.56,70.56,70.16,70.17,29816.0,59.9397,59.9397,59.5999,59.6084,29816.0
2018-11-06 11:50:00,70.19,70.31,70.06,70.16,78252.0,59.6254,59.7273,59.5149,59.5999,78252.0
2018-11-06 12:00:00,70.16,70.31,70.08,70.11,70759.0,59.5999,59.7273,59.5319,59.5574,70759.0
2018-11-06 12:10:00,70.11,70.11,69.83,69.9,48510.0,59.5574,59.5574,59.3196,59.379,48510.0
2018-11-06 12:20:00,69.95,70.0,69.76,69.85,21160.0,59.4215,59.464,59.2601,59.3365,21160.0
2018-11-06 12:30:00,69.88,70.11,69.84,70.1,50482.0,59.362,59.5574,59.3281,59.5489,50482.0
2018-11-06 12:40:00,70.1,70.1,69.98,70.01,47242.0,59.5489,59.5489,59.447,59.4725,47242.0
2018-11-06 12:50:00,70.04,70.05,69.84,69.9,22355.0,59.498,59.5064,59.3281,59.379,22355.0
2018-11-06 13:00:00,69.88,70.1,69.88,69.97,25944.0,59.362,59.5489,59.362,59.4385,25944.0
2018-11-06 13:10:00,69.98,70.03,69.87,69.98,41469.0,59.447,59.4895,59.3535,59.447,41469.0
2018-11-06 13:20:00,69.97,70.06,69.84,69.9,32000.0,59.4385,59.5149,59.3281,59.379,32000.0
2018-11-06 13:30:00,69.91,70.0,69.86,69.89,80083.0,59.3875,59.464,59.345,59.3705,80083.0
2018-11-06 13:40:00,69.88,69.99,69.83,69.99,55064.0,59.362,59.4555,59.3196,59.4555,55064.0
2018-11-06 13:50:00,69.98,70.43,69.97,70.43,31073.0,59.447,59.8292,59.4385,59.8292,31073.0
2018-11-06 14:00:00,70.43,70.53,70.25,70.45,44021.0,59.8292,59.9142,59.6763,59.8462,44021.0
2018-11-06 14:10:00,70.41,70.47,70.25,70.36,38436.0,59.8123,59.8632,59.6763,59.7698,38436.0
2018-11-06 14:20:00,70.37,70.37,69.96,70.09,40711.0,59.7783,59.7783,59.43,59.5404,40711.0
2018-11-06 14:30:00,70.07,70.52,70.07,70.47,38807.0,59.5234,59.9057,59.5234,59.8632,38807.0
2018-11-06 14:40:00,70.49,70.62,70.24,70.45,87311.0,59.8802,59.9907,59.6678,59.8462,87311.0
2018-11-06 14:50:00,70.43,71.0,70.31,70.48,147829.0,59.8292,60.3135,59.7273,59.8717,147829.0
2018-11-06 15:00:00,70.51,70.52,70.14,70.3,130669.0,59.8972,59.9057,59.5829,59.7188,130669.0
2018-11-06 15:10:00,70.28,70.67,70.22,70.63,82583.0,59.7018,60.0331,59.6509,59.9991,82583.0
2018-11-06 15:20:00,70.64,70.65,70.3,70.33,104252.0,60.0076,60.0161,59.7188,59.7443,104252.0
2018-11-06 15:30:00,70.32,70.49,70.27,70.4,99266.0,59.7358,59.8802,59.6933,59.8038,99266.0
2018-11-06 15:40:00,70.4,70.44,70.18,70.42,125040.0,59.8038,59.8377,59.6169,59.8208,125040.0
2018-11-06 15:50:00,70.41,70.7,70.37,70.54,349294.0,59.8123,60.0586,59.7783,59.9227,349294.0
2018-11-07 09:30:00,71.08,71.18,70.63,70.96,120210.0,60.3814,60.4664,59.9991,60.2795,120210.0
2018-11-07 09:40:00,70.98,70.98,70.3,70.52,188004.0,60.2965,60.2965,59.7188,59.9057,188004.0
2018-11-07 09:50:00,70.52,70.52,69.83,69.83,171982.0,59.9057,59.9057,59.3196,59.3196,171982.0
2018-11-07 10:00:00,69.8,70.04,69.4,69.42,75036.0,59.2941,59.498,58.9543,58.9713,75036.0
2018-11-07 10:10:00,69.4,69.69,69.22,69.22,101672.0,58.9543,59.2006,58.8014,58.8014,101672.0
2018-11-07 10:20:00,69.2,69.41,69.1,69.23,75426.0,58.7844,58.9628,58.6994,58.8099,75426.0
2018-11-07 10:30:00,69.2,69.62,69.18,69.51,83024.0,58.7844,59.1412,58.7674,59.0477,83024.0
2018-11-07 10:40:00,69.53,69.66,69.42,69.42,56973.0,59.0647,59.1751,58.9713,58.9713,56973.0
2018-11-07 10:50:00,69.43,69.48,69.12,69.12,66928.0,58.9798,59.0222,58.7164,58.7164,66928.0
2018-11-07 11:00:00,69.11,69.17,68.9,69.06,67731.0,58.7079,58.7589,58.5295,58.6655,67731.0
2018-11-07 11:10:00,69.04,69.07,68.6,68.64,65341.0,58.6485,58.6739,58.2747,58.3087,65341.0
2018-11-07 11:20:00,68.68,68.9,68.58,68.85,65435.0,58.3427,58.5295,58.2577,58.4871,65435.0
2018-11-07 11:30:00,68.86,69.04,68.84,68.98,61689.0,58.4956,58.6485,58.4786,58.5975,61689.0
2018-11-07 11:40:00,68.98,69.01,68.82,68.97,40519.0,58.5975,58.623,58.4616,58.589,40519.0
2018-11-07 11:50:00,68.98,69.28,68.94,69.21,43084.0,58.5975,58.8523,58.5635,58.7929,43084.0
2018-11-07 12:00:00,69.19,69.47,69.12,69.28,97603.0,58.7759,59.0137,58.7164,58.8523,97603.0
2018-11-07 12:10:00,69.28,69.42,69.25,69.37,56435.0,58.8523,58.9713,58.8269,58.9288,56435.0
2018-11-07 12:20:00,69.38,69.6,69.36,69.6,44491.0,58.9373,59.1242,58.9203,59.1242,44491.0
2018-11-07 12:30:00,69.61,69.74,69.49,69.52,41394.0,59.1327,59.2431,59.0307,59.0562,41394.0
2018-11-07 12:40:00,69.5,69.59,69.36,69.55,39441.0,59.0392,59.1157,58.9203,59.0817,39441.0
2018-11-07 12:50:00,69.56,69.69,69.48,69.5,45996.0,59.0902,59.2006,59.0222,59.0392,45996.0
2018-11-07 13:00:00,69.49,69.66,69.48,69.56,30815.0,59.0307,59.1751,59.0222,59.0902,30815.0
2018-11-07 13:10:00,69.56,69.69,69.49,69.67,37304.0,59.0902,59.2006,59.0307,59.1836,37304.0
2018-11-07 13:20:00,69.69,69.71,69.44,69.48,41252.0,59.2006,59.2176,58.9883,59.0222,41252.0
2018-11-07 13:30:00,69.49,69.51,69.32,69.34,29591.0,59.0307,59.0477,58.8863,58.9033,29591.0
2018-11-07 13:40:00,69.34,69.38,69.12,69.19,36603.0,58.9033,58.9373,58.7164,58.7759,36603.0
2018-11-07 13:50:00,69.17,69.24,69.11,69.22,32300.0,58.7589,58.8184,58.7079,58.8014,32300.0
2018-11-07 14:00:00,69.22,69.47,69.2,69.47,34625.0,58.8014,59.0137,58.7844,59.0137,34625.0
2018-11-07 14:10:00,69.5,69.67,69.5,69.53,28729.0,59.0392,59.1836,59.0392,59.0647,28729.0
2018-11-07 14:20:00,69.54,69.65,69.52,69.57,32452.0,59.0732,59.1667,59.0562,59.0987,32452.0
2018-11-07 14:30:00,69.57,69.75,69.54,69.68,47179.0,59.0987,59.2516,59.0732,59.1921,47179.0
2018-11-07 14:40:00,69.69,69.73,69.55,69.57,53714.0,59.2006,59.2346,59.0817,59.0987,53714.0
2018-11-07 14:50:00,69.55,69.61,69.48,69.53,39690.0,59.0817,59.1327,59.0222,59.0647,39690.0
2018-11-07 15:00:00,69.53,69.73,69.52,69.69,43471.0,59.0647,59.2346,59.0562,59.2006,43471.0
2018-11-07 15:10:00,69.69,69.87,69.68,69.75,47030.0,59.2006,59.3535,59.1921,59.2516,47030.0
2018-11-07 15:20:00,69.76,69.91,69.69,69.9,59810.0,59.2601,59.3875,59.2006,59.379,59810.0
2018-11-07 15:30:00,69.89,69.96,69.79,69.81,73928.0,59.3705,59.43,59.2856,59.3026,73928.0
2018-11-07 15:40:00,69.81,69.92,69.76,69.86,102718.0,59.3026,59.396,59.2601,59.345,102718.0
2018-11-07 15:50:00,69.87,70.09,69.82,69.91,581032.0,59.3535,59.5404,59.3111,59.3875,581032.0
2018-11-08 09:30:00,68.98,70.08,68.98,70.08,194252.0,58.5975,59.5319,58.5975,59.5319,194252.0
2018-11-08 09:40:00,70.03,70.19,69.94,70.08,99915.0,59.4895,59.6254,59.413,59.5319,99915.0
2018-11-08 09:50:00,70.07,70.18,69.94,70.05,113233.0,59.5234,59.6169,59.413,59.5064,113233.0
2018-11-08 10:00:00,70.05,70.08,69.79,69.8,121179.0,59.5064,59.5319,59.2856,59.2941,121179.0
2018-11-08 10:10:00,69.8,69.84,69.63,69.79,93356.0,59.2941,59.3281,59.1497,59.2856,93356.0
2018-11-08 10:20:00,69.78,69.97,69.75,69.96,158193.0,59.2771,59.4385,59.2516,59.43,158193.0
2018-11-08 10:30:00,69.96,70.26,69.95,70.2,396301.0,59.43,59.6848,59.4215,59.6339,396301.0
2018-11-08 10:40:00,70.2,70.23,69.96,70.02,80364.0,59.6339,59.6594,59.43,59.481,80364.0
2018-11-08 10:50:00,70.03,70.1,69.91,69.96,84773.0,59.4895,59.5489,59.3875,59.43,84773.0
2018-11-08 11:00:00,69.95,70.1,69.95,70.07,69166.0,59.4215,59.5489,59.4215,59.5234,69166.0
2018-11-08 11:10:00,70.04,70.1,69.96,70.03,136783.0,59.498,59.5489,59.43,59.4895,136783.0
2018-11-08 11:20:00,70.04,70.13,69.95,70.12,75908.0,59.498,59.5744,59.4215,59.5659,75908.0
2018-11-08 11:30:00,70.12,70.2,70.04,70.12,104809.0,59.5659,59.6339,59.498,59.5659,104809.0
2018-11-08 11:40:00,70.12,70.16,70.03,70.13,190241.0,59.5659,59.5999,59.4895,59.5744,190241.0
2018-11-08 11:50:00,70.13,70.14,69.94,70.02,50771.0,59.5744,59.5829,59.413,59.481,50771.0
2018-11-08 12:00:00,70.02,70.12,70.02,70.09,214796.0,59.481,59.5659,59.481,59.5404,214796.0
2018-11-08 12:10:00,70.1,70.13,69.95,69.96,70070.0,59.5489,59.5744,59.4215,59.43,70070.0
2018-11-08 12:20:00,69.96,69.99,69.87,69.95,70494.0,59.43,59.4555,59.3535,59.4215,70494.0
2018-11-08 12:30:00,69.95,70.02,69.91,70.01,48536.0,59.4215,59.481,59.3875,59.4725,48536.0
2018-11-08 12:40:00,70.01,70.06,69.94,69.97,113500.0,59.4725,59.5149,59.413,59.4385,113500.0
2018-11-08 12:50:00,69.98,69.99,69.87,69.87,59483.0,59.447,59.4555,59.3535,59.3535,59483.0
2018-11-08 13:00:00,69.87,69.91,69.83,69.88,42429.0,59.3535,59.3875,59.3196,59.362,42429.0
2018-11-08 13:10:00,69.89,69.92,69.82,69.9,47963.0,59.3705,59.396,59.3111,59.379,47963.0
2018-11-08 13:20:00,69.9,69.91,69.76,69.84,54680.0,59.379,59.3875,59.2601,59.3281,54680.0
2018-11-08 13:30:00,69.83,70.0,69.81,70.0,99074.0,59.3196,59.464,59.3026,59.464,99074.0
2018-11-08 13:40:00,69.99,70.02,69.89,70.02,260527.0,59.4555,59.481,59.3705,59.481,260527.0
2018-11-08 13:50:00,70.02,70.1,69.9,69.95,89476.0,59.481,59.5489,59.379,59.4215,89476.0
2018-11-08 14:00:00,69.94,70.1,69.88,70.05,92453.0,59.413,59.5489,59.362,59.5064,92453.0
2018-11-08 14:10:00,70.03,70.05,69.87,70.02,139991.0,59.4895,59.5064,59.3535,59.481,139991.0
2018-11-08 14:20:00,70.04,70.05,69.85,69.86,95740.0,59.498,59.5064,59.3365,59.345,95740.0
2018-11-08 14:30:00,69.85,69.85,69.64,69.65,73419.0,59.3365,59.3365,59.1582,59.1667,73419.0
2018-11-08 14:40:00,69.64,69.69,69.52,69.69,110169.0,59.1582,59.2006,59.0562,59.2006,110169.0
2018-11-08 14:50:00,69.69,69.85,69.66,69.81,66836.0,59.2006,59.3365,59.1751,59.3026,66836.0
2018-11-08 15:00:00,69.81,69.85,69.64,69.81,88704.0,59.3026,59.3365,59.1582,59.3026,88704.0
2018-11-08 15:10:00,69.82,69.89,69.8,69.87,103531.0,59.3111,59.3705,59.2941,59.3535,103531.0
2018-11-08 15:20:00,69.88,69.89,69.65,69.65,73871.0,59.362,59.3705,59.1667,59.1667,73871.0
2018-11-08 15:30:00,69.65,69.69,69.54,69.6,75207.0,59.1667,59.2006,59.0732,59.1242,75207.0
2018-11-08 15:40:00,69.61,69.76,69.58,69.71,92720.0,59.1327,59.2601,59.1072,59.2176,92720.0
2018-11-08 15:50:00,69.71,69.76,69.62,69.76,251721.0,59.2176,59.2601,59.1412,59.2601,251721.0
2018-11-09 09:30:00,68.84,69.53,68.83,69.27,196315.0,58.4786,59.0647,58.4701,58.8438,196315.0
2018-11-09 09:40:00,69.31,69.43,68.91,69.29,171881.0,58.8778,58.9798,58.538,58.8608,171881.0
2018-11-09 09:50:00,69.29,69.41,69.17,69.3,272918.0,58.8608,58.9628,58.7589,58.8693,272918.0
2018-11-09 10:00:00,69.29,69.42,69.1,69.1,373499.0,58.8608,58.9713,58.6994,58.6994,373499.0
2018-11-09 10:10:00,69.09,69.11,68.76,68.98,119747.0,58.6909,58.7079,58.4106,58.5975,119747.0
2018-11-09 10:20:00,68.97,69.17,68.87,69.15,66079.0,58.589,58.7589,58.5041,58.7419,66079.0
2018-11-09 10:30:00,69.15,69.19,68.97,69.1,63456.0,58.7419,58.7759,58.589,58.6994,63456.0
2018-11-09 10:40:00,69.1,69.11,68.94,68.96,69982.0,58.6994,58.7079,58.5635,58.5805,69982.0
2018-11-09 10:50:00,68.95,68.96,68.69,68.76,52509.0,58.572,58.5805,58.3511,58.4106,52509.0
2018-11-09 11:00:00,68.77,68.85,68.47,68.52,83665.0,58.4191,58.4871,58.1643,58.2067,83665.0
2018-11-09 11:10:00,68.52,68.62,68.25,68.35,119211.0,58.2067,58.2917,57.9774,58.0623,119211.0
2018-11-09 11:20:00,68.35,68.66,68.35,68.62,63970.0,58.0623,58.3257,58.0623,58.2917,63970.0
2018-11-09 11:30:00,68.62,68.74,68.58,68.69,74718.0,58.2917,58.3936,58.2577,58.3511,74718.0
2018-11-09 11:40:00,68.68,68.69,68.37,68.43,63778.0,58.3427,58.3511,58.0793,58.1303,63778.0
2018-11-09 11:50:00,68.43,68.44,68.1,68.16,56453.0,58.1303,58.1388,57.8499,57.9009,56453.0
2018-11-09 12:00:00,68.15,68.26,68.09,68.24,43697.0,57.8924,57.9859,57.8415,57.9689,43697.0
2018-11-09 12:10:00,68.22,68.28,67.89,67.93,66334.0,57.9519,58.0029,57.6716,57.7055,66334.0
2018-11-09 12:20:00,67.94,68.13,67.93,68.08,70608.0,57.714,57.8754,57.7055,57.833,70608.0
2018-11-09 12:30:00,68.07,68.34,68.02,68.28,36583.0,57.8245,58.0538,57.782,58.0029,36583.0
2018-11-09 12:40:00,68.27,68.42,68.26,68.41,32677.0,57.9944,58.1218,57.9859,58.1133,32677.0
2018-11-09 12:50:00,68.41,68.43,68.31,68.32,34540.0,58.1133,58.1303,58.0283,58.0368,34540.0
2018-11-09 13:00:00,68.31,68.46,68.25,68.37,62283.0,58.0283,58.1558,57.9774,58.0793,62283.0
2018-11-09 13:10:00,68.38,68.41,68.15,68.16,24627.0,58.0878,58.1133,57.8924,57.9009,24627.0
2018-11-09 13:20:00,68.16,68.23,68.1,68.23,27330.0,57.9009,57.9604,57.8499,57.9604,27330.0
2018-11-09 13:30:00,68.21,68.22,68.09,68.19,28784.0,57.9434,57.9519,57.8415,57.9264,28784.0
2018-11-09 13:40:00,68.19,68.25,68.06,68.09,45530.0,57.9264,57.9774,57.816,57.8415,45530.0
2018-11-09 13:50:00,68.09,68.11,68.0,68.02,45926.0,57.8415,57.8584,57.765,57.782,45926.0
2018-11-09 14:00:00,68.01,68.21,67.99,68.11,54111.0,57.7735,57.9434,57.7565,57.8584,54111.0
2018-11-09 14:10:00,68.1,68.11,67.93,67.94,61910.0,57.8499,57.8584,57.7055,57.714,61910.0
2018-11-09 14:20:00,67.95,68.1,67.93,68.04,47706.0,57.7225,57.8499,57.7055,57.799,47706.0
2018-11-09 14:30:00,68.04,68.38,68.04,68.37,51611.0,57.799,58.0878,57.799,58.0793,51611.0
2018-11-09 14:40:00,68.37,68.48,68.21,68.27,45809.0,58.0793,58.1728,57.9434,57.9944,45809.0
2018-11-09 14:50:00,68.27,68.5,68.27,68.36,43626.0,57.9944,58.1897,57.9944,58.0708,43626.0
2018-11-09 15:00:00,68.36,68.4,68.22,68.37,72912.0,58.0708,58.1048,57.9519,58.0793,72912.0
2018-11-09 15:10:00,68.37,68.49,68.28,68.41,69414.0,58.0793,58.1812,58.0029,58.1133,69414.0
2018-11-09 15:20:00,68.41,68.63,68.36,68.53,71769.0,58.1133,58.3002,58.0708,58.2152,71769.0
2018-11-09 15:30:00,68.53,68.59,68.49,68.54,92563.0,58.2152,58.2662,58.1812,58.2237,92563.0
2018-11-09 15:40:00,68.55,68.73,68.51,68.51,134870.0,58.2322,58.3851,58.1982,58.1982,134870.0
2018-11-09 15:50:00,68.52,68.68,68.45,68.49,331974.0,58.2067,58.3427,58.1473,58.1812,331974.0
2018-11-12 09:30:00,68.45,68.69,68.23,68.57,114859.0,58.1473,58.3511,57.9604,58.2492,114859.0
2018-11-12 09:40:00,68.57,68.69,68.4,68.42,91552.0,58.2492,58.3511,58.1048,58.1218,91552.0
2018-11-12 09:50:00,68.4,68.4,68.07,68.29,64553.0,58.1048,58.1048,57.8245,58.0114,64553.0
2018-11-12 10:00:00,68.29,68.67,68.13,68.67,141050.0,58.0114,58.3342,57.8754,58.3342,141050.0
2018-11-12 10:10:00,68.67,68.79,68.55,68.61,206105.0,58.3342,58.4361,58.2322,58.2832,206105.0
2018-11-12 10:20:00,68.62,68.71,68.51,68.68,110592.0,58.2917,58.3681,58.1982,58.3427,110592.0
2018-11-12 10:30:00,68.68,68.68,68.42,68.55,99684.0,58.3427,58.3427,58.1218,58.2322,99684.0
2018-11-12 10:40:00,68.54,68.65,68.5,68.64,86833.0,58.2237,58.3172,58.1897,58.3087,86833.0
2018-11-12 10:50:00,68.63,68.66,68.41,68.45,93054.0,58.3002,58.3257,58.1133,58.1473,93054.0
2018-11-12 11:00:00,68.45,68.65,68.34,68.62,78840.0,58.1473,58.3172,58.0538,58.2917,78840.0
2018-11-12 11:10:00,68.61,68.61,68.03,68.04,177034.0,58.2832,58.2832,57.7905,57.799,177034.0
2018-11-12 11:20:00,68.04,68.24,67.98,68.07,190451.0,57.799,57.9689,57.748,57.8245,190451.0
2018-11-12 11:30:00,68.07,68.26,67.99,68.13,86806.0,57.8245,57.9859,57.7565,57.8754,86806.0
2018-11-12 11:40:00,68.11,68.27,68.1,68.16,77559.0,57.8584,57.9944,57.8499,57.9009,77559.0
2018-11-12 11:50:00,68.17,68.21,67.99,68.14,104390.0,57.9094,57.9434,57.7565,57.8839,104390.0
2018-11-12 12:00:00,68.14,68.43,68.07,68.38,79923.0,57.8839,58.1303,57.8245,58.0878,79923.0
2018-11-12 12:10:00,68.37,68.37,68.26,68.26,43827.0,58.0793,58.0793,57.9859,57.9859,43827.0
2018-11-12 12:20:00,68.24,68.24,68.13,68.13,70599.0,57.9689,57.9689,57.8754,57.8754,70599.0
2018-11-12 12:30:00,68.14,68.2,68.04,68.05,51915.0,57.8839,57.9349,57.799,57.8075,51915.0
2018-11-12 12:40:00,68.06,68.12,67.96,67.98,52433.0,57.816,57.8669,57.731,57.748,52433.0
2018-11-12 12:50:00,67.97,68.02,67.71,67.75,93464.0,57.7395,57.782,57.5186,57.5526,93464.0
2018-11-12 13:00:00,67.75,67.82,67.6,67.64,52179.0,57.5526,57.6121,57.4252,57.4592,52179.0
2018-11-12 13:10:00,67.64,67.7,67.49,67.55,77502.0,57.4592,57.5102,57.3318,57.3827,77502.0
2018-11-12 13:20:00,67.55,67.69,67.51,67.61,50736.0,57.3827,57.5017,57.3488,57.4337,50736.0
2018-11-12 13:30:00,67.61,67.7,67.57,67.64,31690.0,57.4337,57.5102,57.3997,57.4592,31690.0
2018-11-12 13:40:00,67.63,67.65,67.5,67.62,40548.0,57.4507,57.4677,57.3403,57.4422,40548.0
2018-11-12 13:50:00,67.62,67.8,67.61,67.78,65359.0,57.4422,57.5951,57.4337,57.5781,65359.0
2018-11-12 14:00:00,67.76,67.82,67.69,67.71,34518.0,57.5611,57.6121,57.5017,57.5186,34518.0
2018-11-12 14:10:00,67.71,68.02,67.71,67.93,97203.0,57.5186,57.782,57.5186,57.7055,97203.0
2018-11-12 14:20:00,67.92,67.95,67.71,67.71,30555.0,57.697,57.7225,57.5186,57.5186,30555.0
2018-11-12 14:30:00,67.71,67.77,67.52,67.54,52606.0,57.5186,57.5696,57.3572,57.3742,52606.0
2018-11-12 14:40:00,67.55,67.78,67.55,67.71,44771.0,57.3827,57.5781,57.3827,57.5186,44771.0
2018-11-12 14:50:00,67.71,67.72,67.52,67.53,65183.0,57.5186,57.5271,57.3572,57.3657,65183.0
2018-11-12 15:00:00,67.53,67.62,67.46,67.53,104260.0,57.3657,57.4422,57.3063,57.3657,104260.0
2018-11-12 15:10:00,67.52,67.64,67.49,67.59,101031.0,57.3572,57.4592,57.3318,57.4167,101031.0
2018-11-12 15:20:00,67.59,67.64,67.49,67.54,232688.0,57.4167,57.4592,57.3318,57.3742,232688.0
2018-11-12 15:30:00,67.54,67.56,67.3,67.36,192949.0,57.3742,57.3912,57.1704,57.2213,192949.0
2018-11-12 15:40:00,67.36,67.49,67.12,67.14,218540.0,57.2213,57.3318,57.0175,57.0344,218540.0
2018-11-12 15:50:00,67.15,67.16,66.87,67.0,378903.0,57.0429,57.0514,56.8051,56.9155,378903.0
2018-11-13 09:30:00,67.29,68.15,67.19,68.01,195913.0,57.1619,57.8924,57.0769,57.7735,195913.0
2018-11-13 09:40:00,68.01,68.25,67.83,68.22,181794.0,57.7735,57.9774,57.6206,57.9519,181794.0
2018-11-13 09:50:00,68.22,68.23,67.89,67.99,69287.0,57.9519,57.9604,57.6716,57.7565,69287.0
2018-11-13 10:00:00,67.93,68.08,67.6,68.08,213488.0,57.7055,57.833,57.4252,57.833,213488.0
2018-11-13 10:10:00,68.08,68.11,67.84,67.96,86337.0,57.833,57.8584,57.6291,57.731,86337.0
2018-11-13 10:20:00,67.96,67.96,67.23,67.28,89794.0,57.731,57.731,57.1109,57.1534,89794.0
2018-11-13 10:30:00,67.29,67.7,67.18,67.64,252433.0,57.1619,57.5102,57.0684,57.4592,252433.0
2018-11-13 10:40:00,67.64,67.77,67.46,67.72,112234.0,57.4592,57.5696,57.3063,57.5271,112234.0
2018-11-13 10:50:00,67.74,68.08,67.74,68.04,73814.0,57.5441,57.833,57.5441,57.799,73814.0
2018-11-13 11:00:00,68.04,68.43,68.01,68.33,91109.0,57.799,58.1303,57.7735,58.0453,91109.0
2018-11-13 11:10:00,68.35,68.77,68.29,68.73,106308.0,58.0623,58.4191,58.0114,58.3851,106308.0
2018-11-13 11:20:00,68.73,68.78,68.49,68.59,59787.0,58.3851,58.4276,58.1812,58.2662,59787.0
2018-11-13 11:30:00,68.57,68.6,68.33,68.35,37967.0,58.2492,58.2747,58.0453,58.0623,37967.0
2018-11-13 11:40:00,68.36,68.51,68.35,68.42,34689.0,58.0708,58.1982,58.0623,58.1218,34689.0
2018-11-13 11:50:00,68.42,68.5,68.3,68.43,45734.0,58.1218,58.1897,58.0198,58.1303,45734.0
2018-11-13 12:00:00,68.44,68.53,68.19,68.25,54794.0,58.1388,58.2152,57.9264,57.9774,54794.0
2018-11-13 12:10:00,68.26,68.27,68.11,68.17,123162.0,57.9859,57.9944,57.8584,57.9094,123162.0
2018-11-13 12:20:00,68.19,68.26,68.13,68.13,80588.0,57.9264,57.9859,57.8754,57.8754,80588.0
2018-11-13 12:30:00,68.14,68.15,67.93,67.95,89625.0,57.8839,57.8924,57.7055,57.7225,89625.0
2018-11-13 12:40:00,67.95,68.03,67.85,68.0,116597.0,57.7225,57.7905,57.6376,57.765,116597.0
2018-11-13 12:50:00,68.0,68.03,67.81,67.81,64443.0,57.765,57.7905,57.6036,57.6036,64443.0
2018-11-13 13:00:00,67.81,67.88,67.55,67.55,75734.0,57.6036,57.6631,57.3827,57.3827,75734.0
2018-11-13 13:10:00,67.55,67.6,67.31,67.45,66818.0,57.3827,57.4252,57.1789,57.2978,66818.0
2018-11-13 13:20:00,67.47,67.57,67.37,67.53,30425.0,57.3148,57.3997,57.2298,57.3657,30425.0
2018-11-13 13:30:00,67.54,67.63,67.42,67.62,78869.0,57.3742,57.4507,57.2723,57.4422,78869.0
2018-11-13 13:40:00,67.62,67.66,67.45,67.49,59058.0,57.4422,57.4762,57.2978,57.3318,59058.0
2018-11-13 13:50:00,67.49,67.52,67.26,67.27,53830.0,57.3318,57.3572,57.1364,57.1449,53830.0
2018-11-13 14:00:00,67.29,67.33,66.98,67.02,59014.0,57.1619,57.1958,56.8985,56.9325,59014.0
2018-11-13 14:10:00,67.03,67.07,66.76,66.84,102457.0,56.941,56.975,56.7116,56.7796,102457.0
2018-11-13 14:20:00,66.85,66.94,66.75,66.91,49445.0,56.7881,56.8645,56.7031,56.8391,49445.0
2018-11-13 14:30:00,66.92,67.0,66.82,66.93,60021.0,56.8476,56.9155,56.7626,56.8561,60021.0
2018-11-13 14:40:00,66.94,66.94,66.61,66.72,93229.0,56.8645,56.8645,56.5842,56.6777,93229.0
2018-11-13 14:50:00,66.71,66.87,66.63,66.82,69645.0,56.6692,56.8051,56.6012,56.7626,69645.0
2018-11-13 15:00:00,66.84,67.07,66.79,66.92,55358.0,56.7796,56.975,56.7371,56.8476,55358.0
2018-11-13 15:10:00,66.89,66.9,66.54,66.62,92052.0,56.8221,56.8306,56.5248,56.5927,92052.0
2018-11-13 15:20:00,66.62,66.77,66.54,66.67,90766.0,56.5927,56.7201,56.5248,56.6352,90766.0
2018-11-13 15:30:00,66.65,66.73,66.47,66.62,148067.0,56.6182,56.6862,56.4653,56.5927,148067.0
2018-11-13 15:40:00,66.62,66.79,66.6,66.76,208192.0,56.5927,56.7371,56.5757,56.7116,208192.0
2018-11-13 15:50:00,66.77,66.82,66.67,66.76,444447.0,56.7201,56.7626,56.6352,56.7116,444447.0
2018-11-14 09:30:00,67.53,68.79,67.53,68.68,177680.0,57.3657,58.4361,57.3657,58.3427,177680.0
2018-11-14 09:40:00,68.69,68.99,68.47,68.78,117039.0,58.3511,58.606,58.1643,58.4276,117039.0
2018-11-14 09:50:00,68.8,68.82,68.38,68.52,74313.0,58.4446,58.4616,58.0878,58.2067,74313.0
2018-11-14 10:00:00,68.5,68.56,68.38,68.38,85885.0,58.1897,58.2407,58.0878,58.0878,85885.0
2018-11-14 10:10:00,68.37,68.41,68.09,68.25,100550.0,58.0793,58.1133,57.8415,57.9774,100550.0
2018-11-14 10:20:00,68.28,68.49,68.19,68.42,64665.0,58.0029,58.1812,57.9264,58.1218,64665.0
2018-11-14 10:30:00,68.42,68.53,68.35,68.51,63109.0,58.1218,58.2152,58.0623,58.1982,63109.0
2018-11-14 10:40:00,68.52,68.53,68.34,68.41,79993.0,58.2067,58.2152,58.0538,58.1133,79993.0
2018-11-14 10:50:00,68.4,68.44,68.14,68.28,67375.0,58.1048,58.1388,57.8839,58.0029,67375.0
2018-11-14 11:00:00,68.29,68.31,68.13,68.18,100047.0,58.0114,58.0283,57.8754,57.9179,100047.0
2018-11-14 11:10:00,68.18,68.33,68.13,68.24,99200.0,57.9179,58.0453,57.8754,57.9689,99200.0
2018-11-14 11:20:00,68.25,68.4,68.14,68.28,85528.0,57.9774,58.1048,57.8839,58.0029,85528.0
2018-11-14 11:30:00,68.28,68.37,68.04,68.05,87285.0,58.0029,58.0793,57.799,57.8075,87285.0
2018-11-14 11:40:00,68.05,68.05,67.78,67.94,260283.0,57.8075,57.8075,57.5781,57.714,260283.0
2018-11-14 11:50:00,67.94,68.18,67.79,68.12,61506.0,57.714,57.9179,57.5866,57.8669,61506.0
2018-11-14 12:00:00,68.16,68.18,67.99,67.99,49994.0,57.9009,57.9179,57.7565,57.7565,49994.0
2018-11-14 12:10:00,67.97,68.17,67.94,68.15,111859.0,57.7395,57.9094,57.714,57.8924,111859.0
2018-11-14 12:20:00,68.16,68.3,68.16,68.28,120287.0,57.9009,58.0198,57.9009,58.0029,120287.0
2018-11-14 12:30:00,68.27,68.27,67.84,67.99,111254.0,57.9944,57.9944,57.6291,57.7565,111254.0
2018-11-14 12:40:00,67.99,68.02,67.67,67.77,101767.0,57.7565,57.782,57.4847,57.5696,101767.0
2018-11-14 12:50:00,67.76,67.88,67.49,67.51,67196.0,57.5611,57.6631,57.3318,57.3488,67196.0
2018-11-14 13:00:00,67.49,67.65,67.46,67.54,46706.0,57.3318,57.4677,57.3063,57.3742,46706.0
2018-11-14 13:10:00,67.52,67.59,67.32,67.55,61176.0,57.3572,57.4167,57.1874,57.3827,61176.0
2018-11-14 13:20:00,67.57,67.58,67.33,67.43,45589.0,57.3997,57.4082,57.1958,57.2808,45589.0
2018-11-14 13:30:00,67.43,67.47,67.28,67.28,69774.0,57.2808,57.3148,57.1534,57.1534,69774.0
2018-11-14 13:40:00,67.3,67.3,67.07,67.11,43955.0,57.1704,57.1704,56.975,57.009,43955.0
2018-11-14 13:50:00,67.07,67.3,67.03,67.24,41357.0,56.975,57.1704,56.941,57.1194,41357.0
2018-11-14 14:00:00,67.21,67.22,66.83,67.12,69121.0,57.0939,57.1024,56.7711,57.0175,69121.0
2018-11-14 14:10:00,67.09,67.56,67.06,67.5,67785.0,56.992,57.3912,56.9665,57.3403,67785.0
2018-11-14 14:20:00,67.49,67.63,67.33,67.37,46594.0,57.3318,57.4507,57.1958,57.2298,46594.0
2018-11-14 14:30:00,67.35,67.5,67.27,67.41,44896.0,57.2128,57.3403,57.1449,57.2638,44896.0
2018-11-14 14:40:00,67.4,67.46,67.27,67.39,80046.0,57.2553,57.3063,57.1449,57.2468,80046.0
2018-11-14 14:50:00,67.39,67.63,67.29,67.62,101645.0,57.2468,57.4507,57.1619,57.4422,101645.0
2018-11-14 15:00:00,67.61,67.8,67.58,67.72,87556.0,57.4337,57.5951,57.4082,57.5271,87556.0
2018-11-14 15:10:00,67.74,67.79,67.61,67.72,70175.0,57.5441,57.5866,57.4337,57.5271,70175.0
2018-11-14 15:20:00,67.71,67.72,67.44,67.51,79911.0,57.5186,57.5271,57.2893,57.3488,79911.0
2018-11-14 15:30:00,67.5,67.63,67.44,67.51,120361.0,57.3403,57.4507,57.2893,57.3488,120361.0
2018-11-14 15:40:00,67.5,67.54,67.41,67.44,179496.0,57.3403,57.3742,57.2638,57.2893,179496.0
2018-11-14 15:50:00,67.45,67.51,67.2,67.41,529376.0,57.2978,57.3488,57.0854,57.2638,529376.0
2018-11-15 09:30:00,66.63,67.05,66.33,67.01,87708.0,57.0043,57.3636,56.7476,57.3294,87708.0
2018-11-15 09:40:00,67.01,67.43,66.94,67.41,87029.0,57.3294,57.6887,57.2695,57.6716,87029.0
2018-11-15 09:50:00,67.41,67.42,67.1,67.19,73419.0,57.6716,57.6801,57.4064,57.4834,73419.0
2018-11-15 10:00:00,67.14,67.49,67.11,67.28,86598.0,57.4406,57.74,57.4149,57.5604,86598.0
2018-11-15 10:10:00,67.28,67.61,67.27,67.61,72352.0,57.5604,57.8427,57.5518,57.8427,72352.0
2018-11-15 10:20:00,67.61,67.71,67.44,67.49,44962.0,57.8427,57.9282,57.6972,57.74,44962.0
2018-11-15 10:30:00,67.48,67.5,67.26,67.37,114048.0,57.7315,57.7486,57.5433,57.6374,114048.0
2018-11-15 10:40:00,67.39,67.66,67.34,67.55,63737.0,57.6545,57.8855,57.6117,57.7914,63737.0
2018-11-15 10:50:00,67.55,67.66,67.39,67.39,54443.0,57.7914,57.8855,57.6545,57.6545,54443.0
2018-11-15 11:00:00,67.44,67.68,67.36,67.58,58415.0,57.6972,57.9026,57.6288,57.817,58415.0
2018-11-15 11:10:00,67.6,67.9,67.6,67.76,66311.0,57.8341,58.0908,57.8341,57.971,66311.0
2018-11-15 11:20:00,67.76,67.98,67.74,67.89,49951.0,57.971,58.1592,57.9539,58.0822,49951.0
2018-11-15 11:30:00,67.89,68.13,67.83,68.05,122548.0,58.0822,58.2876,58.0309,58.2191,122548.0
2018-11-15 11:40:00,68.05,68.16,67.88,68.1,111703.0,58.2191,58.3132,58.0737,58.2619,111703.0
2018-11-15 11:50:00,68.11,68.33,68.06,68.16,88293.0,58.2705,58.4587,58.2277,58.3132,88293.0
2018-11-15 12:00:00,68.18,68.37,68.06,68.17,224006.0,58.3303,58.4929,58.2277,58.3218,224006.0
2018-11-15 12:10:00,68.17,68.41,68.15,68.37,95873.0,58.3218,58.5271,58.3047,58.4929,95873.0
2018-11-15 12:20:00,68.38,68.57,68.36,68.57,101310.0,58.5015,58.664,58.4843,58.664,101310.0
2018-11-15 12:30:00,68.57,68.57,68.28,68.35,68185.0,58.664,58.664,58.4159,58.4758,68185.0
2018-11-15 12:40:00,68.36,68.36,68.05,68.11,34527.0,58.4843,58.4843,58.2191,58.2705,34527.0
2018-11-15 12:50:00,68.11,68.16,67.84,67.96,40279.0,58.2705,58.3132,58.0395,58.1421,40279.0
2018-11-15 13:00:00,67.97,68.0,67.78,67.85,83873.0,58.1507,58.1763,57.9881,58.048,83873.0
2018-11-15 13:10:00,67.84,68.39,67.84,68.36,79532.0,58.0395,58.51,58.0395,58.4843,79532.0
2018-11-15 13:20:00,68.35,68.98,68.34,68.96,91176.0,58.4758,59.0148,58.4672,58.9977,91176.0
2018-11-15 13:30:00,68.96,69.13,68.75,68.78,83377.0,58.9977,59.1431,58.818,58.8437,83377.0
2018-11-15 13:40:00,68.78,68.83,68.48,68.48,58364.0,58.8437,58.8864,58.587,58.587,58364.0
2018-11-15 13:50:00,68.46,68.82,68.45,68.78,36487.0,58.5699,58.8779,58.5613,58.8437,36487.0
2018-11-15 14:00:00,68.79,68.9,68.7,68.86,35258.0,58.8522,58.9463,58.7752,58.9121,35258.0
2018-11-15 14:10:00,68.86,68.93,68.67,68.78,41458.0,58.9121,58.972,58.7496,58.8437,41458.0
2018-11-15 14:20:00,68.78,69.07,68.74,69.06,44687.0,58.8437,59.0918,58.8094,59.0832,44687.0
2018-11-15 14:30:00,69.06,69.23,68.96,69.0,48549.0,59.0832,59.2287,58.9977,59.0319,48549.0
2018-11-15 14:40:00,69.0,69.11,69.0,69.01,55554.0,59.0319,59.126,59.0319,59.0404,55554.0
2018-11-15 14:50:00,69.0,69.03,68.8,68.9,64962.0,59.0319,59.0575,58.8608,58.9463,64962.0
2018-11-15 15:00:00,68.9,68.9,68.32,68.65,159736.0,58.9463,58.9463,58.4501,58.7324,159736.0
2018-11-15 15:10:00,68.64,69.0,68.58,68.58,82071.0,58.7239,59.0319,58.6726,58.6726,82071.0
2018-11-15 15:20:00,68.54,68.72,68.43,68.56,87158.0,58.6383,58.7923,58.5442,58.6554,87158.0
2018-11-15 15:30:00,68.56,68.8,68.55,68.8,109544.0,58.6554,58.8608,58.6469,58.8608,109544.0
2018-11-15 15:40:00,68.8,68.82,68.61,68.66,219389.0,58.8608,58.8779,58.6982,58.741,219389.0
2018-11-15 15:50:00,68.66,68.94,68.64,68.85,340675.0,58.741,58.9806,58.7239,58.9036,340675.0
2018-11-16 09:30:00,68.47,68.87,68.39,68.77,175376.0,58.5784,58.9207,58.51,58.8351,175376.0
2018-11-16 09:40:00,68.79,69.19,68.73,69.18,114960.0,58.8522,59.1944,58.8009,59.1859,114960.0
2018-11-16 09:50:00,69.18,69.32,68.98,69.15,85160.0,59.1859,59.3057,59.0148,59.1602,85160.0
2018-11-16 10:00:00,69.15,69.17,68.73,68.73,80151.0,59.1602,59.1773,58.8009,58.8009,80151.0
2018-11-16 10:10:00,68.73,68.95,68.65,68.75,71003.0,58.8009,58.9891,58.7324,58.818,71003.0
2018-11-16 10:20:00,68.76,69.17,68.73,69.13,60907.0,58.8266,59.1773,58.8009,59.1431,60907.0
2018-11-16 10:30:00,69.16,69.56,69.12,69.41,108272.0,59.1688,59.511,59.1345,59.3827,108272.0
2018-11-16 10:40:00,69.42,69.52,69.27,69.34,128224.0,59.3912,59.4768,59.2629,59.3228,128224.0
2018-11-16 10:50:00,69.34,69.34,69.1,69.1,52099.0,59.3228,59.3228,59.1174,59.1174,52099.0
2018-11-16 11:00:00,69.1,69.16,68.97,69.09,49959.0,59.1174,59.1688,59.0062,59.1089,49959.0
2018-11-16 11:10:00,69.07,69.31,69.04,69.26,88197.0,59.0918,59.2971,59.0661,59.2543,88197.0
2018-11-16 11:20:00,69.25,69.27,69.07,69.11,50959.0,59.2458,59.2629,59.0918,59.126,50959.0
2018-11-16 11:30:00,69.13,69.31,69.13,69.24,102042.0,59.1431,59.2971,59.1431,59.2372,102042.0
2018-11-16 11:40:00,69.25,69.28,69.12,69.25,47459.0,59.2458,59.2714,59.1345,59.2458,47459.0
2018-11-16 11:50:00,69.25,69.33,69.11,69.22,39878.0,59.2458,59.3142,59.126,59.2201,39878.0
2018-11-16 12:00:00,69.22,69.45,69.12,69.45,51155.0,59.2201,59.4169,59.1345,59.4169,51155.0
2018-11-16 12:10:00,69.44,69.65,69.42,69.52,104685.0,59.4083,59.588,59.3912,59.4768,104685.0
2018-11-16 12:20:00,69.52,69.6,69.37,69.41,66675.0,59.4768,59.5452,59.3484,59.3827,66675.0
2018-11-16 12:30:00,69.41,70.1,69.38,70.04,166146.0,59.3827,59.973,59.357,59.9216,166146.0
2018-11-16 12:40:00,70.04,70.31,70.03,70.14,140203.0,59.9216,60.1526,59.9131,60.0072,140203.0
2018-11-16 12:50:00,70.13,70.18,70.0,70.06,74667.0,59.9986,60.0414,59.8874,59.9387,74667.0
2018-11-16 13:00:00,70.04,70.07,69.74,69.87,82951.0,59.9216,59.9473,59.665,59.7762,82951.0
2018-11-16 13:10:00,69.87,69.99,69.85,69.88,183432.0,59.7762,59.8789,59.7591,59.7848,183432.0
2018-11-16 13:20:00,69.87,69.87,69.62,69.67,31563.0,59.7762,59.7762,59.5623,59.6051,31563.0
2018-11-16 13:30:00,69.66,69.68,69.49,69.55,32002.0,59.5965,59.6136,59.4511,59.5024,32002.0
2018-11-16 13:40:00,69.55,69.59,69.31,69.37,34636.0,59.5024,59.5366,59.2971,59.3484,34636.0
2018-11-16 13:50:00,69.39,69.4,69.26,69.39,25052.0,59.3655,59.3741,59.2543,59.3655,25052.0
2018-11-16 14:00:00,69.41,69.56,69.38,69.51,27747.0,59.3827,59.511,59.357,59.4682,27747.0
2018-11-16 14:10:00,69.52,69.55,69.33,69.5,45219.0,59.4768,59.5024,59.3142,59.4597,45219.0
2018-11-16 14:20:00,69.49,69.65,69.37,69.61,32089.0,59.4511,59.588,59.3484,59.5538,32089.0
2018-11-16 14:30:00,69.61,69.73,69.59,69.68,19172.0,59.5538,59.6564,59.5366,59.6136,19172.0
2018-11-16 14:40:00,69.67,69.68,69.58,69.67,32191.0,59.6051,59.6136,59.5281,59.6051,32191.0
2018-11-16 14:50:00,69.66,69.66,69.54,69.59,22295.0,59.5965,59.5965,59.4939,59.5366,22295.0
2018-11-16 15:00:00,69.6,69.66,69.55,69.62,43675.0,59.5452,59.5965,59.5024,59.5623,43675.0
2018-11-16 15:10:00,69.61,69.83,69.61,69.81,48038.0,59.5538,59.742,59.5538,59.7249,48038.0
2018-11-16 15:20:00,69.82,69.88,69.75,69.76,55613.0,59.7334,59.7848,59.6735,59.6821,55613.0
2018-11-16 15:30:00,69.76,69.79,69.65,69.79,63697.0,59.6821,59.7078,59.588,59.7078,63697.0
2018-11-16 15:40:00,69.78,69.8,69.68,69.76,108710.0,59.6992,59.7163,59.6136,59.6821,108710.0
2018-11-16 15:50:00,69.76,69.79,69.56,69.66,391132.0,59.6821,59.7078,59.511,59.5965,391132.0
2018-11-19 09:30:00,69.29,69.34,68.93,69.17,90388.0,59.28,59.3228,58.972,59.1773,90388.0
2018-11-19 09:40:00,69.11,69.28,69.01,69.06,17210.0,59.126,59.2714,59.0404,59.0832,17210.0
2018-11-19 09:50:00,69.07,69.28,68.9,69.27,40467.0,59.0918,59.2714,58.9463,59.2629,40467.0
2018-11-19 10:00:00,69.26,69.27,68.87,68.91,23663.0,59.2543,59.2629,58.9207,58.9549,23663.0
2018-11-19 10:10:00,68.89,69.08,68.84,68.91,25982.0,58.9378,59.1003,58.895,58.9549,25982.0
2018-11-19 10:20:00,68.88,68.93,68.52,68.6,31432.0,58.9292,58.972,58.6212,58.6897,31432.0
2018-11-19 10:30:00,68.59,68.75,68.45,68.68,45845.0,58.6811,58.818,58.5613,58.7581,45845.0
2018-11-19 10:40:00,68.73,68.76,68.48,68.61,33569.0,58.8009,58.8266,58.587,58.6982,33569.0
2018-11-19 10:50:00,68.59,68.77,68.59,68.66,35324.0,58.6811,58.8351,58.6811,58.741,35324.0
2018-11-19 11:00:00,68.68,68.75,68.44,68.61,59221.0,58.7581,58.818,58.5528,58.6982,59221.0
2018-11-19 11:10:00,68.61,68.63,68.37,68.47,115188.0,58.6982,58.7153,58.4929,58.5784,115188.0
2018-11-19 11:20:00,68.47,68.61,68.38,68.41,22133.0,58.5784,58.6982,58.5015,58.5271,22133.0
2018-11-19 11:30:00,68.35,68.62,68.27,68.49,39482.0,58.4758,58.7068,58.4073,58.5956,39482.0
2018-11-19 11:40:00,68.45,68.48,68.26,68.35,30173.0,58.5613,58.587,58.3988,58.4758,30173.0
2018-11-19 11:50:00,68.33,68.34,67.96,68.17,37257.0,58.4587,58.4672,58.1421,58.3218,37257.0
2018-11-19 12:00:00,68.22,68.24,67.9,68.04,33935.0,58.3646,58.3817,58.0908,58.2106,33935.0
2018-11-19 12:10:00,68.06,68.14,67.88,68.0,31680.0,58.2277,58.2961,58.0737,58.1763,31680.0
2018-11-19 12:20:00,68.01,68.06,67.89,67.99,21983.0,58.1849,58.2277,58.0822,58.1678,21983.0
2018-11-19 12:30:00,67.97,68.15,67.86,68.13,28010.0,58.1507,58.3047,58.0566,58.2876,28010.0
2018-11-19 12:40:00,68.16,68.3,68.09,68.11,25793.0,58.3132,58.433,58.2533,58.2705,25793.0
2018-11-19 12:50:00,68.1,68.33,68.02,68.33,43645.0,58.2619,58.4587,58.1935,58.4587,43645.0
2018-11-19 13:00:00,68.31,68.32,67.99,68.0,56550.0,58.4416,58.4501,58.1678,58.1763,56550.0
2018-11-19 13:10:00,68.03,68.15,67.9,68.06,52249.0,58.202,58.3047,58.0908,58.2277,52249.0
2018-11-19 13:20:00,68.04,68.15,67.84,67.89,27058.0,58.2106,58.3047,58.0395,58.0822,27058.0
2018-11-19 13:30:00,67.87,68.06,67.73,68.01,49175.0,58.0651,58.2277,57.9454,58.1849,49175.0
2018-11-19 13:40:00,68.02,68.09,67.94,67.98,28225.0,58.1935,58.2533,58.125,58.1592,28225.0
2018-11-19 13:50:00,67.97,68.01,67.9,67.92,34443.0,58.1507,58.1849,58.0908,58.1079,34443.0
2018-11-19 14:00:00,67.93,67.94,67.7,67.81,40821.0,58.1165,58.125,57.9197,58.0138,40821.0
2018-11-19 14:10:00,67.81,67.97,67.76,67.85,40610.0,58.0138,58.1507,57.971,58.048,40610.0
2018-11-19 14:20:00,67.87,68.03,67.79,68.0,40774.0,58.0651,58.202,57.9967,58.1763,40774.0
2018-11-19 14:30:00,67.98,68.08,67.8,68.07,39698.0,58.1592,58.2448,58.0052,58.2362,39698.0
2018-11-19 14:40:00,68.1,68.17,67.99,68.08,56634.0,58.2619,58.3218,58.1678,58.2448,56634.0
2018-11-19 14:50:00,68.1,68.35,68.05,68.27,60814.0,58.2619,58.4758,58.2191,58.4073,60814.0
2018-11-19 15:00:00,68.28,68.41,68.16,68.39,95422.0,58.4159,58.5271,58.3132,58.51,95422.0
2018-11-19 15:10:00,68.39,68.65,68.38,68.56,85913.0,58.51,58.7324,58.5015,58.6554,85913.0
2018-11-19 15:20:00,68.56,68.7,68.53,68.61,97646.0,58.6554,58.7752,58.6298,58.6982,97646.0
2018-11-19 15:30:00,68.61,68.67,68.52,68.6,144892.0,58.6982,58.7496,58.6212,58.6897,144892.0
2018-11-19 15:40:00,68.6,68.6,68.39,68.46,233598.0,58.6897,58.6897,58.51,58.5699,233598.0
2018-11-19 15:50:00,68.47,68.5,68.35,68.49,502443.0,58.5784,58.6041,58.4758,58.5956,502443.0
2018-11-20 09:30:00,67.94,68.03,67.51,67.93,93290.0,58.125,58.202,57.7571,58.1165,93290.0
2018-11-20 09:40:00,67.95,68.11,67.53,67.58,40605.0,58.1336,58.2705,57.7742,57.817,40605.0
2018-11-20 09:50:00,67.59,67.63,67.32,67.61,45790.0,57.8256,57.8598,57.5946,57.8427,45790.0
2018-11-20 10:00:00,67.59,67.69,67.2,67.34,47632.0,57.8256,57.9111,57.4919,57.6117,47632.0
2018-11-20 10:10:00,67.3,67.3,67.11,67.3,61148.0,57.5775,57.5775,57.4149,57.5775,61148.0
2018-11-20 10:20:00,67.3,67.5,67.28,67.37,46425.0,57.5775,57.7486,57.5604,57.6374,46425.0
2018-11-20 10:30:00,67.38,67.49,67.25,67.43,30314.0,57.6459,57.74,57.5347,57.6887,30314.0
2018-11-20 10:40:00,67.4,67.5,67.29,67.46,39061.0,57.663,57.7486,57.5689,57.7144,39061.0
2018-11-20 10:50:00,67.39,67.68,67.37,67.67,97804.0,57.6545,57.9026,57.6374,57.894,97804.0
2018-11-20 11:00:00,67.62,67.7,67.47,67.57,58644.0,57.8512,57.9197,57.7229,57.8085,58644.0
2018-11-20 11:10:00,67.54,67.62,67.1,67.16,48052.0,57.7828,57.8512,57.4064,57.4577,48052.0
2018-11-20 11:20:00,67.15,67.21,66.91,66.93,26571.0,57.4491,57.5005,57.2438,57.2609,26571.0
2018-11-20 11:30:00,66.96,67.18,66.83,67.18,20666.0,57.2866,57.4748,57.1754,57.4748,20666.0
2018-11-20 11:40:00,67.18,67.41,67.17,67.26,20492.0,57.4748,57.6716,57.4663,57.5433,20492.0
2018-11-20 11:50:00,67.23,67.35,67.1,67.3,41557.0,57.5176,57.6203,57.4064,57.5775,41557.0
2018-11-20 12:00:00,67.29,67.39,67.16,67.22,47951.0,57.5689,57.6545,57.4577,57.509,47951.0
2018-11-20 12:10:00,67.21,67.21,67.03,67.04,34581.0,57.5005,57.5005,57.3465,57.355,34581.0
2018-11-20 12:20:00,67.02,67.22,66.93,67.19,51370.0,57.3379,57.509,57.2609,57.4834,51370.0
2018-11-20 12:30:00,67.17,67.24,67.08,67.1,25871.0,57.4663,57.5261,57.3893,57.4064,25871.0
2018-11-20 12:40:00,67.09,67.12,66.97,67.02,26247.0,57.3978,57.4235,57.2951,57.3379,26247.0
2018-11-20 12:50:00,67.01,67.09,66.97,67.03,26350.0,57.3294,57.3978,57.2951,57.3465,26350.0
2018-11-20 13:00:00,67.03,67.12,66.98,67.09,28863.0,57.3465,57.4235,57.3037,57.3978,28863.0
2018-11-20 13:10:00,67.1,67.11,66.93,66.95,24803.0,57.4064,57.4149,57.2609,57.278,24803.0
2018-11-20 13:20:00,66.92,66.93,66.82,66.87,22715.0,57.2524,57.2609,57.1668,57.2096,22715.0
2018-11-20 13:30:00,66.86,66.93,66.82,66.84,25401.0,57.201,57.2609,57.1668,57.1839,25401.0
2018-11-20 13:40:00,66.85,67.1,66.83,67.03,39255.0,57.1925,57.4064,57.1754,57.3465,39255.0
2018-11-20 13:50:00,67.02,67.03,66.9,66.91,33035.0,57.3379,57.3465,57.2353,57.2438,33035.0
2018-11-20 14:00:00,66.9,66.98,66.77,66.8,75983.0,57.2353,57.3037,57.124,57.1497,75983.0
2018-11-20 14:10:00,66.8,67.13,66.79,67.1,52861.0,57.1497,57.432,57.1412,57.4064,52861.0
2018-11-20 14:20:00,67.06,67.1,66.86,66.86,56030.0,57.3721,57.4064,57.201,57.201,56030.0
2018-11-20 14:30:00,66.87,67.28,66.85,67.19,47034.0,57.2096,57.5604,57.1925,57.4834,47034.0
2018-11-20 14:40:00,67.19,67.19,66.92,66.96,64041.0,57.4834,57.4834,57.2524,57.2866,64041.0
2018-11-20 14:50:00,66.94,67.08,66.91,66.98,38334.0,57.2695,57.3893,57.2438,57.3037,38334.0
2018-11-20 15:00:00,67.0,67.14,66.71,66.93,98331.0,57.3208,57.4406,57.0727,57.2609,98331.0
2018-11-20 15:10:00,66.93,67.18,66.88,67.15,96497.0,57.2609,57.4748,57.2181,57.4491,96497.0
2018-11-20 15:20:00,67.15,67.4,67.09,67.32,73909.0,57.4491,57.663,57.3978,57.5946,73909.0
2018-11-20 15:30:00,67.31,67.34,67.21,67.33,143866.0,57.586,57.6117,57.5005,57.6031,143866.0
2018-11-20 15:40:00,67.33,67.33,67.14,67.19,175046.0,57.6031,57.6031,57.4406,57.4834,175046.0
2018-11-20 15:50:00,67.18,67.28,67.07,67.11,255753.0,57.4748,57.5604,57.3807,57.4149,255753.0
2018-11-21 09:30:00,67.42,67.57,67.14,67.17,106412.0,57.6801,57.8085,57.4406,57.4663,106412.0
2018-11-21 09:40:00,67.18,67.49,67.13,67.41,66251.0,57.4748,57.74,57.432,57.6716,66251.0
2018-11-21 09:50:00,67.43,67.7,67.31,67.69,61907.0,57.6887,57.9197,57.586,57.9111,61907.0
2018-11-21 10:00:00,67.67,67.81,67.55,67.62,48534.0,57.894,58.0138,57.7914,57.8512,48534.0
2018-11-21 10:10:00,67.61,67.69,67.48,67.69,37146.0,57.8427,57.9111,57.7315,57.9111,37146.0
2018-11-21 10:20:00,67.69,67.88,67.62,67.77,88245.0,57.9111,58.0737,57.8512,57.9796,88245.0
2018-11-21 10:30:00,67.75,67.85,67.64,67.76,52839.0,57.9625,58.048,57.8684,57.971,52839.0
2018-11-21 10:40:00,67.76,67.77,67.49,67.5,48061.0,57.971,57.9796,57.74,57.7486,48061.0
2018-11-21 10:50:00,67.51,67.58,67.43,67.43,59899.0,57.7571,57.817,57.6887,57.6887,59899.0
2018-11-21 11:00:00,67.42,67.44,67.27,67.43,75500.0,57.6801,57.6972,57.5518,57.6887,75500.0
2018-11-21 11:10:00,67.43,67.66,67.41,67.66,54669.0,57.6887,57.8855,57.6716,57.8855,54669.0
2018-11-21 11:20:00,67.66,67.7,67.51,67.51,28883.0,57.8855,57.9197,57.7571,57.7571,28883.0
2018-11-21 11:30:00,67.51,67.67,67.51,67.6,31533.0,57.7571,57.894,57.7571,57.8341,31533.0
2018-11-21 11:40:00,67.59,67.72,67.57,67.71,33806.0,57.8256,57.9368,57.8085,57.9282,33806.0
2018-11-21 11:50:00,67.71,67.74,67.54,67.58,30840.0,57.9282,57.9539,57.7828,57.817,30840.0
2018-11-21 12:00:00,67.59,67.66,67.53,67.58,31860.0,57.8256,57.8855,57.7742,57.817,31860.0
2018-11-21 12:10:00,67.6,67.61,67.49,67.5,43453.0,57.8341,57.8427,57.74,57.7486,43453.0
2018-11-21 12:20:00,67.5,67.51,67.33,67.35,77427.0,57.7486,57.7571,57.6031,57.6203,77427.0
2018-11-21 12:30:00,67.37,67.37,67.17,67.24,66996.0,57.6374,57.6374,57.4663,57.5261,66996.0
2018-11-21 12:40:00,67.24,67.3,67.18,67.24,100605.0,57.5261,57.5775,57.4748,57.5261,100605.0
2018-11-21 12:50:00,67.23,67.24,67.16,67.22,82992.0,57.5176,57.5261,57.4577,57.509,82992.0
2018-11-21 13:00:00,67.22,67.47,67.21,67.42,49464.0,57.509,57.7229,57.5005,57.6801,49464.0
2018-11-21 13:10:00,67.42,67.45,67.38,67.41,16847.0,57.6801,57.7058,57.6459,57.6716,16847.0
2018-11-21 13:20:00,67.38,67.39,67.23,67.25,32609.0,57.6459,57.6545,57.5176,57.5347,32609.0
2018-11-21 13:30:00,67.25,67.36,67.23,67.25,58292.0,57.5347,57.6288,57.5176,57.5347,58292.0
2018-11-21 13:40:00,67.25,67.36,67.24,67.33,124368.0,57.5347,57.6288,57.5261,57.6031,124368.0
2018-11-21 13:50:00,67.33,67.47,67.3,67.46,50856.0,57.6031,57.7229,57.5775,57.7144,50856.0
2018-11-21 14:00:00,67.45,67.45,67.31,67.32,53223.0,57.7058,57.7058,57.586,57.5946,53223.0
2018-11-21 14:10:00,67.31,67.34,67.2,67.24,97791.0,57.586,57.6117,57.4919,57.5261,97791.0
2018-11-21 14:20:00,67.23,67.29,67.22,67.22,82548.0,57.5176,57.5689,57.509,57.509,82548.0
2018-11-21 14:30:00,67.22,67.4,67.21,67.37,50160.0,57.509,57.663,57.5005,57.6374,50160.0
2018-11-21 14:40:00,67.37,67.42,67.35,67.39,24093.0,57.6374,57.6801,57.6203,57.6545,24093.0
2018-11-21 14:50:00,67.39,67.43,67.29,67.3,42786.0,57.6545,57.6887,57.5689,57.5775,42786.0
2018-11-21 15:00:00,67.3,67.44,67.3,67.43,38178.0,57.5775,57.6972,57.5775,57.6887,38178.0
2018-11-21 15:10:00,67.43,67.43,67.32,67.35,34420.0,57.6887,57.6887,57.5946,57.6203,34420.0
2018-11-21 15:20:00,67.34,67.42,67.29,67.36,64242.0,57.6117,57.6801,57.5689,57.6288,64242.0
2018-11-21 15:30:00,67.35,67.35,67.2,67.3,82358.0,57.6203,57.6203,57.4919,57.5775,82358.0
2018-11-21 15:40:00,67.29,67.37,67.24,67.35,128536.0,57.5689,57.6374,57.5261,57.6203,128536.0
2018-11-21 15:50:00,67.36,67.41,67.28,67.28,294632.0,57.6288,57.6716,57.5604,57.5604,294632.0
2018-11-23 09:30:00,66.49,66.66,66.25,66.43,102651.0,56.8845,57.0299,56.6792,56.8332,102651.0
2018-11-23 09:40:00,66.41,66.51,66.32,66.41,99227.0,56.816,56.9016,56.7391,56.816,99227.0
2018-11-23 09:50:00,66.4,66.61,66.29,66.59,50408.0,56.8075,56.9872,56.7134,56.97,50408.0
2018-11-23 10:00:00,66.58,66.58,66.45,66.55,53095.0,56.9615,56.9615,56.8503,56.9358,53095.0
2018-11-23 10:10:00,66.59,66.62,66.39,66.6,38061.0,56.97,56.9957,56.7989,56.9786,38061.0
2018-11-23 10:20:00,66.58,66.64,66.37,66.39,45199.0,56.9615,57.0128,56.7818,56.7989,45199.0
2018-11-23 10:30:00,66.38,66.61,66.38,66.5,34554.0,56.7904,56.9872,56.7904,56.893,34554.0
2018-11-23 10:40:00,66.51,66.51,66.33,66.36,60814.0,56.9016,56.9016,56.7476,56.7733,60814.0
2018-11-23 10:50:00,66.34,66.46,66.26,66.29,40886.0,56.7562,56.8588,56.6877,56.7134,40886.0
2018-11-23 11:00:00,66.29,66.4,66.19,66.36,51982.0,56.7134,56.8075,56.6278,56.7733,51982.0
2018-11-23 11:10:00,66.36,66.57,66.34,66.45,61302.0,56.7733,56.9529,56.7562,56.8503,61302.0
2018-11-23 11:20:00,66.47,66.47,66.26,66.27,61612.0,56.8674,56.8674,56.6877,56.6963,61612.0
2018-11-23 11:30:00,66.28,66.29,66.05,66.05,52912.0,56.7048,56.7134,56.5081,56.5081,52912.0
2018-11-23 11:40:00,66.05,66.11,65.97,66.06,65041.0,56.5081,56.5594,56.4396,56.5166,65041.0
2018-11-23 11:50:00,66.06,66.06,65.78,65.78,106095.0,56.5166,56.5166,56.2771,56.2771,106095.0
2018-11-23 12:00:00,65.77,65.83,65.65,65.77,71433.0,56.2685,56.3198,56.1658,56.2685,71433.0
2018-11-23 12:10:00,65.76,65.88,65.66,65.87,180144.0,56.26,56.3626,56.1744,56.3541,180144.0
2018-11-23 12:20:00,65.86,66.03,65.85,65.95,50128.0,56.3455,56.4909,56.3369,56.4225,50128.0
2018-11-23 12:30:00,65.95,66.15,65.9,66.12,81424.0,56.4225,56.5936,56.3797,56.5679,81424.0
2018-11-23 12:40:00,66.13,66.19,66.03,66.08,86413.0,56.5765,56.6278,56.4909,56.5337,86413.0
2018-11-23 12:50:00,66.07,66.07,65.75,65.77,153068.0,56.5252,56.5252,56.2514,56.2685,153068.0
2018-11-26 09:30:00,66.28,66.78,66.23,66.76,87695.0,56.7048,57.1326,56.6621,57.1155,87695.0
2018-11-26 09:40:00,66.74,67.05,66.71,67.0,81471.0,57.0984,57.3636,57.0727,57.3208,81471.0
2018-11-26 09:50:00,66.97,67.09,66.88,66.98,76769.0,57.2951,57.3978,57.2181,57.3037,76769.0
2018-11-26 10:00:00,66.97,67.1,66.88,67.04,73751.0,57.2951,57.4064,57.2181,57.355,73751.0
2018-11-26 10:10:00,67.04,67.04,66.88,66.92,41745.0,57.355,57.355,57.2181,57.2524,41745.0
2018-11-26 10:20:00,66.9,66.92,66.59,66.68,46873.0,57.2353,57.2524,56.97,57.047,46873.0
2018-11-26 10:30:00,66.69,66.76,66.43,66.47,67098.0,57.0556,57.1155,56.8332,56.8674,67098.0
2018-11-26 10:40:00,66.47,66.54,66.39,66.47,38783.0,56.8674,56.9273,56.7989,56.8674,38783.0
2018-11-26 10:50:00,66.46,66.56,66.42,66.49,50012.0,56.8588,56.9444,56.8246,56.8845,50012.0
2018-11-26 11:00:00,66.51,66.51,66.4,66.47,33531.0,56.9016,56.9016,56.8075,56.8674,33531.0
2018-11-26 11:10:00,66.48,66.48,66.29,66.3,35516.0,56.8759,56.8759,56.7134,56.7219,35516.0
2018-11-26 11:20:00,66.3,66.43,66.29,66.34,32315.0,56.7219,56.8332,56.7134,56.7562,32315.0
2018-11-26 11:30:00,66.35,66.43,66.23,66.33,51294.0,56.7647,56.8332,56.6621,56.7476,51294.0
2018-11-26 11:40:00,66.33,66.38,66.14,66.2,61081.0,56.7476,56.7904,56.5851,56.6364,61081.0
2018-11-26 11:50:00,66.2,66.23,66.16,66.21,30089.0,56.6364,56.6621,56.6022,56.6449,30089.0
2018-11-26 12:00:00,66.22,66.32,66.2,66.31,26676.0,56.6535,56.7391,56.6364,56.7305,26676.0
2018-11-26 12:10:00,66.33,66.33,66.16,66.16,40652.0,56.7476,56.7476,56.6022,56.6022,40652.0
2018-11-26 12:20:00,66.15,66.16,66.02,66.05,29194.0,56.5936,56.6022,56.4824,56.5081,29194.0
2018-11-26 12:30:00,66.05,66.06,65.87,65.92,37328.0,56.5081,56.5166,56.3541,56.3968,37328.0
2018-11-26 12:40:00,65.91,65.96,65.84,65.88,46002.0,56.3883,56.4311,56.3284,56.3626,46002.0
2018-11-26 12:50:00,65.89,66.02,65.89,65.99,24362.0,56.3712,56.4824,56.3712,56.4567,24362.0
2018-11-26 13:00:00,66.0,66.01,65.9,65.98,38029.0,56.4653,56.4738,56.3797,56.4482,38029.0
2018-11-26 13:10:00,65.98,66.05,65.97,66.01,28211.0,56.4482,56.5081,56.4396,56.4738,28211.0
2018-11-26 13:20:00,66.02,66.06,65.96,66.0,25828.0,56.4824,56.5166,56.4311,56.4653,25828.0
2018-11-26 13:30:00,66.0,66.03,65.96,65.98,22196.0,56.4653,56.4909,56.4311,56.4482,22196.0
2018-11-26 13:40:00,65.97,66.14,65.92,66.14,29104.0,56.4396,56.5851,56.3968,56.5851,29104.0
2018-11-26 13:50:00,66.14,66.26,66.1,66.25,42104.0,56.5851,56.6877,56.5508,56.6792,42104.0
2018-11-26 14:00:00,66.26,66.26,66.15,66.19,38039.0,56.6877,56.6877,56.5936,56.6278,38039.0
2018-11-26 14:10:00,66.21,66.35,66.21,66.34,38915.0,56.6449,56.7647,56.6449,56.7562,38915.0
2018-11-26 14:20:00,66.34,66.4,66.29,66.35,35831.0,56.7562,56.8075,56.7134,56.7647,35831.0
2018-11-26 14:30:00,66.35,66.67,66.35,66.64,155459.0,56.7647,57.0385,56.7647,57.0128,155459.0
2018-11-26 14:40:00,66.65,66.72,66.38,66.41,171767.0,57.0214,57.0813,56.7904,56.816,171767.0
2018-11-26 14:50:00,66.42,66.66,66.41,66.66,38668.0,56.8246,57.0299,56.816,57.0299,38668.0
2018-11-26 15:00:00,66.66,66.71,66.51,66.52,77167.0,57.0299,57.0727,56.9016,56.9102,77167.0
2018-11-26 15:10:00,66.51,66.55,66.39,66.45,89247.0,56.9016,56.9358,56.7989,56.8503,89247.0
2018-11-26 15:20:00,66.45,66.46,66.35,66.38,53537.0,56.8503,56.8588,56.7647,56.7904,53537.0
2018-11-26 15:30:00,66.38,66.57,66.37,66.55,82082.0,56.7904,56.9529,56.7818,56.9358,82082.0
2018-11-26 15:40:00,66.54,66.69,66.52,66.67,129342.0,56.9273,57.0556,56.9102,57.0385,129342.0
2018-11-26 15:50:00,66.67,66.73,66.6,66.61,230886.0,57.0385,57.0898,56.9786,56.9872,230886.0
2018-11-27 09:30:00,66.5,66.71,66.32,66.52,75510.0,56.893,57.0727,56.7391,56.9102,75510.0
2018-11-27 09:40:00,66.55,66.58,66.33,66.38,42925.0,56.9358,56.9615,56.7476,56.7904,42925.0
2018-11-27 09:50:00,66.34,66.34,65.94,66.04,74363.0,56.7562,56.7562,56.4139,56.4995,74363.0
2018-11-27 10:00:00,66.04,66.55,65.94,66.55,72390.0,56.4995,56.9358,56.4139,56.9358,72390.0
2018-11-27 10:10:00,66.54,66.87,66.54,66.78,97339.0,56.9273,57.2096,56.9273,57.1326,97339.0
2018-11-27 10:20:00,66.81,66.89,66.73,66.73,45508.0,57.1583,57.2267,57.0898,57.0898,45508.0
2018-11-27 10:30:00,66.74,66.75,66.51,66.55,61283.0,57.0984,57.1069,56.9016,56.9358,61283.0
2018-11-27 10:40:00,66.55,66.78,66.5,66.78,31198.0,56.9358,57.1326,56.893,57.1326,31198.0
2018-11-27 10:50:00,66.79,67.01,66.78,66.81,35253.0,57.1412,57.3294,57.1326,57.1583,35253.0
2018-11-27 11:00:00,66.81,67.07,66.81,66.89,35085.0,57.1583,57.3807,57.1583,57.2267,35085.0
2018-11-27 11:10:00,66.89,66.92,66.78,66.81,22668.0,57.2267,57.2524,57.1326,57.1583,22668.0
2018-11-27 11:20:00,66.81,66.81,66.62,66.72,26509.0,57.1583,57.1583,56.9957,57.0813,26509.0
2018-11-27 11:30:00,66.72,66.77,66.67,66.71,28609.0,57.0813,57.124,57.0385,57.0727,28609.0
2018-11-27 11:40:00,66.7,66.74,66.55,66.62,25921.0,57.0642,57.0984,56.9358,56.9957,25921.0
2018-11-27 11:50:00,66.63,66.84,66.62,66.77,16390.0,57.0043,57.1839,56.9957,57.124,16390.0
2018-11-27 12:00:00,66.78,66.82,66.62,66.72,22223.0,57.1326,57.1668,56.9957,57.0813,22223.0
2018-11-27 12:10:00,66.72,66.72,66.48,66.51,28014.0,57.0813,57.0813,56.8759,56.9016,28014.0
2018-11-27 12:20:00,66.52,66.53,66.29,66.31,19376.0,56.9102,56.9187,56.7134,56.7305,19376.0
2018-11-27 12:30:00,66.29,66.47,66.23,66.47,18248.0,56.7134,56.8674,56.6621,56.8674,18248.0
2018-11-27 12:40:00,66.5,66.52,66.36,66.39,13693.0,56.893,56.9102,56.7733,56.7989,13693.0
2018-11-27 12:50:00,66.38,66.44,66.31,66.33,13885.0,56.7904,56.8417,56.7305,56.7476,13885.0
2018-11-27 13:00:00,66.34,66.39,66.24,66.27,15137.0,56.7562,56.7989,56.6706,56.6963,15137.0
2018-11-27 13:10:00,66.28,66.44,66.13,66.23,36433.0,56.7048,56.8417,56.5765,56.6621,36433.0
2018-11-27 13:20:00,66.25,66.27,66.13,66.22,19486.0,56.6792,56.6963,56.5765,56.6535,19486.0
2018-11-27 13:30:00,66.2,66.35,66.2,66.29,23039.0,56.6364,56.7647,56.6364,56.7134,23039.0
2018-11-27 13:40:00,66.28,66.29,66.16,66.22,20484.0,56.7048,56.7134,56.6022,56.6535,20484.0
2018-11-27 13:50:00,66.23,66.34,66.17,66.34,17057.0,56.6621,56.7562,56.6107,56.7562,17057.0
2018-11-27 14:00:00,66.34,66.46,66.28,66.31,48531.0,56.7562,56.8588,56.7048,56.7305,48531.0
2018-11-27 14:10:00,66.31,66.36,66.27,66.33,24534.0,56.7305,56.7733,56.6963,56.7476,24534.0
2018-11-27 14:20:00,66.32,66.42,66.3,66.37,33025.0,56.7391,56.8246,56.7219,56.7818,33025.0
2018-11-27 14:30:00,66.39,66.48,66.39,66.41,22274.0,56.7989,56.8759,56.7989,56.816,22274.0
2018-11-27 14:40:00,66.42,66.57,66.42,66.55,27345.0,56.8246,56.9529,56.8246,56.9358,27345.0
2018-11-27 14:50:00,66.54,66.57,66.46,66.46,30991.0,56.9273,56.9529,56.8588,56.8588,30991.0
2018-11-27 15:00:00,66.46,66.6,66.44,66.53,29739.0,56.8588,56.9786,56.8417,56.9187,29739.0
2018-11-27 15:10:00,66.53,66.58,66.47,66.47,33745.0,56.9187,56.9615,56.8674,56.8674,33745.0
2018-11-27 15:20:00,66.48,66.56,66.47,66.53,31768.0,56.8759,56.9444,56.8674,56.9187,31768.0
2018-11-27 15:30:00,66.53,66.65,66.45,66.65,45856.0,56.9187,57.0214,56.8503,57.0214,45856.0
2018-11-27 15:40:00,66.65,66.72,66.64,66.69,77930.0,57.0214,57.0813,57.0128,57.0556,77930.0
2018-11-27 15:50:00,66.69,66.74,66.6,66.74,178504.0,57.0556,57.0984,56.9786,57.0984,178504.0
2018-11-28 09:30:00,67.0,67.11,66.77,67.0,46102.0,57.3208,57.4149,57.124,57.3208,46102.0
2018-11-28 09:40:00,67.02,67.14,66.73,66.91,28914.0,57.3379,57.4406,57.0898,57.2438,28914.0
2018-11-28 09:50:00,66.91,66.99,66.7,66.89,23680.0,57.2438,57.3123,57.0642,57.2267,23680.0
2018-11-28 10:00:00,66.87,66.88,66.52,66.58,28023.0,57.2096,57.2181,56.9102,56.9615,28023.0
2018-11-28 10:10:00,66.56,66.56,66.39,66.43,31575.0,56.9444,56.9444,56.7989,56.8332,31575.0
2018-11-28 10:20:00,66.43,66.49,66.28,66.3,24107.0,56.8332,56.8845,56.7048,56.7219,24107.0
2018-11-28 10:30:00,66.28,66.45,66.22,66.37,28077.0,56.7048,56.8503,56.6535,56.7818,28077.0
2018-11-28 10:40:00,66.35,66.46,66.26,66.44,25421.0,56.7647,56.8588,56.6877,56.8417,25421.0
2018-11-28 10:50:00,66.45,66.64,66.45,66.53,20178.0,56.8503,57.0128,56.8503,56.9187,20178.0
2018-11-28 11:00:00,66.52,66.75,66.51,66.74,32637.0,56.9102,57.1069,56.9016,57.0984,32637.0
2018-11-28 11:10:00,66.75,66.75,66.62,66.67,20437.0,57.1069,57.1069,56.9957,57.0385,20437.0
2018-11-28 11:20:00,66.69,66.72,66.59,66.7,30995.0,57.0556,57.0813,56.97,57.0642,30995.0
2018-11-28 11:30:00,66.73,66.86,66.71,66.84,24700.0,57.0898,57.201,57.0727,57.1839,24700.0
2018-11-28 11:40:00,66.83,66.85,66.76,66.84,29544.0,57.1754,57.1925,57.1155,57.1839,29544.0
2018-11-28 11:50:00,66.84,66.97,66.78,66.89,24702.0,57.1839,57.2951,57.1326,57.2267,24702.0
2018-11-28 12:00:00,66.91,67.61,66.9,67.61,101793.0,57.2438,57.8427,57.2353,57.8427,101793.0
2018-11-28 12:10:00,67.64,67.64,67.38,67.49,20033.0,57.8684,57.8684,57.6459,57.74,20033.0
2018-11-28 12:20:00,67.48,67.61,67.36,67.48,17838.0,57.7315,57.8427,57.6288,57.7315,17838.0
2018-11-28 12:30:00,67.49,67.54,67.37,67.47,20507.0,57.74,57.7828,57.6374,57.7229,20507.0
2018-11-28 12:40:00,67.45,67.58,67.39,67.53,19608.0,57.7058,57.817,57.6545,57.7742,19608.0
2018-11-28 12:50:00,67.54,67.75,67.52,67.6,37454.0,57.7828,57.9625,57.7657,57.8341,37454.0
2018-11-28 13:00:00,67.61,67.63,67.4,67.47,27071.0,57.8427,57.8598,57.663,57.7229,27071.0
2018-11-28 13:10:00,67.47,67.58,67.41,67.58,16695.0,57.7229,57.817,57.6716,57.817,16695.0
2018-11-28 13:20:00,67.57,67.62,67.51,67.6,17337.0,57.8085,57.8512,57.7571,57.8341,17337.0
2018-11-28 13:30:00,67.59,67.72,67.55,67.71,15491.0,57.8256,57.9368,57.7914,57.9282,15491.0
2018-11-28 13:40:00,67.71,67.83,67.7,67.82,21735.0,57.9282,58.0309,57.9197,58.0224,21735.0
2018-11-28 13:50:00,67.82,67.85,67.72,67.74,103968.0,58.0224,58.048,57.9368,57.9539,103968.0
2018-11-28 14:00:00,67.75,68.02,67.73,68.02,45740.0,57.9625,58.1935,57.9454,58.1935,45740.0
2018-11-28 14:10:00,68.02,68.06,67.83,67.96,65768.0,58.1935,58.2277,58.0309,58.1421,65768.0
2018-11-28 14:20:00,67.97,67.97,67.81,67.87,38259.0,58.1507,58.1507,58.0138,58.0651,38259.0
2018-11-28 14:30:00,67.88,67.95,67.84,67.87,25711.0,58.0737,58.1336,58.0395,58.0651,25711.0
2018-11-28 14:40:00,67.87,67.97,67.85,67.87,32116.0,58.0651,58.1507,58.048,58.0651,32116.0
2018-11-28 14:50:00,67.88,67.93,67.7,67.72,21674.0,58.0737,58.1165,57.9197,57.9368,21674.0
2018-11-28 15:00:00,67.72,67.73,67.58,67.58,28686.0,57.9368,57.9454,57.817,57.817,28686.0
2018-11-28 15:10:00,67.6,67.62,67.54,67.58,39688.0,57.8341,57.8512,57.7828,57.817,39688.0
2018-11-28 15:20:00,67.59,67.8,67.59,67.79,34266.0,57.8256,58.0052,57.8256,57.9967,34266.0
2018-11-28 15:30:00,67.78,67.96,67.67,67.91,76713.0,57.9881,58.1421,57.894,58.0994,76713.0
2018-11-28 15:40:00,67.91,68.0,67.88,68.0,128351.0,58.0994,58.1763,58.0737,58.1763,128351.0
2018-11-28 15:50:00,68.0,68.06,67.93,68.06,209690.0,58.1763,58.2277,58.1165,58.2277,209690.0
2018-11-29 09:30:00,67.75,67.94,67.58,67.78,33019.0,57.9625,58.125,57.817,57.9881,33019.0
2018-11-29 09:40:00,67.83,67.92,67.7,67.7,16139.0,58.0309,58.1079,57.9197,57.9197,16139.0
2018-11-29 09:50:00,67.71,67.77,67.61,67.63,30524.0,57.9282,57.9796,57.8427,57.8598,30524.0
2018-11-29 10:00:00,67.68,67.7,67.39,67.5,28806.0,57.9026,57.9197,57.6545,57.7486,28806.0
2018-11-29 10:10:00,67.52,67.6,67.45,67.45,25767.0,57.7657,57.8341,57.7058,57.7058,25767.0
2018-11-29 10:20:00,67.43,67.54,67.43,67.45,22290.0,57.6887,57.7828,57.6887,57.7058,22290.0
2018-11-29 10:30:00,67.43,67.83,67.42,67.55,38154.0,57.6887,58.0309,57.6801,57.7914,38154.0
2018-11-29 10:40:00,67.55,67.56,67.25,67.25,29479.0,57.7914,57.7999,57.5347,57.5347,29479.0
2018-11-29 10:50:00,67.25,67.45,67.25,67.42,29254.0,57.5347,57.7058,57.5347,57.6801,29254.0
2018-11-29 11:00:00,67.42,67.6,67.41,67.55,24344.0,57.6801,57.8341,57.6716,57.7914,24344.0
2018-11-29 11:10:00,67.55,67.56,67.39,67.42,25402.0,57.7914,57.7999,57.6545,57.6801,25402.0
2018-11-29 11:20:00,67.44,67.62,67.31,67.31,206771.0,57.6972,57.8512,57.586,57.586,206771.0
2018-11-29 11:30:00,67.31,67.36,67.16,67.19,151062.0,57.586,57.6288,57.4577,57.4834,151062.0
2018-11-29 11:40:00,67.2,67.22,67.06,67.07,116827.0,57.4919,57.509,57.3721,57.3807,116827.0
2018-11-29 11:50:00,67.06,67.22,66.98,67.2,155760.0,57.3721,57.509,57.3037,57.4919,155760.0
2018-11-29 12:00:00,67.2,67.25,67.17,67.24,54385.0,57.4919,57.5347,57.4663,57.5261,54385.0
2018-11-29 12:10:00,67.24,67.36,67.22,67.29,109849.0,57.5261,57.6288,57.509,57.5689,109849.0
2018-11-29 12:20:00,67.3,67.3,67.21,67.24,41388.0,57.5775,57.5775,57.5005,57.5261,41388.0
2018-11-29 12:30:00,67.26,67.28,67.2,67.26,80773.0,57.5433,57.5604,57.4919,57.5433,80773.0
2018-11-29 12:40:00,67.25,67.33,67.23,67.27,106339.0,57.5347,57.6031,57.5176,57.5518,106339.0
2018-11-29 12:50:00,67.28,67.28,67.22,67.24,82149.0,57.5604,57.5604,57.509,57.5261,82149.0
2018-11-29 13:00:00,67.24,67.3,67.23,67.24,62040.0,57.5261,57.5775,57.5176,57.5261,62040.0
2018-11-29 13:10:00,67.24,67.27,67.2,67.26,23922.0,57.5261,57.5518,57.4919,57.5433,23922.0
2018-11-29 13:20:00,67.26,67.26,67.18,67.23,28806.0,57.5433,57.5433,57.4748,57.5176,28806.0
2018-11-29 13:30:00,67.24,67.25,67.15,67.18,34860.0,57.5261,57.5347,57.4491,57.4748,34860.0
2018-11-29 13:40:00,67.18,67.25,67.16,67.23,90453.0,57.4748,57.5347,57.4577,57.5176,90453.0
2018-11-29 13:50:00,67.24,67.32,67.21,67.22,40170.0,57.5261,57.5946,57.5005,57.509,40170.0
2018-11-29 14:00:00,67.23,67.3,67.14,67.22,38222.0,57.5176,57.5775,57.4406,57.509,38222.0
2018-11-29 14:10:00,67.24,67.54,67.22,67.54,20080.0,57.5261,57.7828,57.509,57.7828,20080.0
2018-11-29 14:20:00,67.56,67.61,67.5,67.53,21074.0,57.7999,57.8427,57.7486,57.7742,21074.0
2018-11-29 14:30:00,67.53,67.64,67.52,67.54,32201.0,57.7742,57.8684,57.7657,57.7828,32201.0
2018-11-29 14:40:00,67.55,67.65,67.54,67.59,35088.0,57.7914,57.8769,57.7828,57.8256,35088.0
2018-11-29 14:50:00,67.59,67.76,67.57,67.74,32520.0,57.8256,57.971,57.8085,57.9539,32520.0
2018-11-29 15:00:00,67.76,67.77,67.67,67.74,32553.0,57.971,57.9796,57.894,57.9539,32553.0
2018-11-29 15:10:00,67.73,67.77,67.63,67.63,36205.0,57.9454,57.9796,57.8598,57.8598,36205.0
2018-11-29 15:20:00,67.64,67.67,67.54,67.59,34340.0,57.8684,57.894,57.7828,57.8256,34340.0
2018-11-29 15:30:00,67.6,67.6,67.51,67.54,71961.0,57.8341,57.8341,57.7571,57.7828,71961.0
2018-11-29 15:40:00,67.54,67.58,67.35,67.39,86203.0,57.7828,57.817,57.6203,57.6545,86203.0
2018-11-29 15:50:00,67.38,67.42,67.28,67.32,192944.0,57.6459,57.6801,57.5604,57.5946,192944.0
2018-11-30 09:30:00,67.15,67.15,66.63,66.67,73769.0,57.4491,57.4491,57.0043,57.0385,73769.0
2018-11-30 09:40:00,66.72,66.73,66.42,66.46,53115.0,57.0813,57.0898,56.8246,56.8588,53115.0
2018-11-30 09:50:00,66.49,66.8,66.42,66.78,49278.0,56.8845,57.1497,56.8246,57.1326,49278.0
2018-11-30 10:00:00,66.78,66.84,66.61,66.76,72071.0,57.1326,57.1839,56.9872,57.1155,72071.0
2018-11-30 10:10:00,66.78,66.82,66.67,66.74,55473.0,57.1326,57.1668,57.0385,57.0984,55473.0
2018-11-30 10:20:00,66.73,66.94,66.73,66.89,52523.0,57.0898,57.2695,57.0898,57.2267,52523.0
2018-11-30 10:30:00,66.88,67.17,66.88,67.05,37446.0,57.2181,57.4663,57.2181,57.3636,37446.0
2018-11-30 10:40:00,67.05,67.14,66.94,66.98,39256.0,57.3636,57.4406,57.2695,57.3037,39256.0
2018-11-30 10:50:00,66.98,67.1,66.91,66.96,35348.0,57.3037,57.4064,57.2438,57.2866,35348.0
2018-11-30 11:00:00,66.97,67.04,66.9,66.94,37079.0,57.2951,57.355,57.2353,57.2695,37079.0
2018-11-30 11:10:00,66.94,66.97,66.84,66.88,30797.0,57.2695,57.2951,57.1839,57.2181,30797.0
2018-11-30 11:20:00,66.89,66.91,66.71,66.75,61988.0,57.2267,57.2438,57.0727,57.1069,61988.0
2018-11-30 11:30:00,66.74,66.87,66.65,66.86,43418.0,57.0984,57.2096,57.0214,57.201,43418.0
2018-11-30 11:40:00,66.86,66.94,66.82,66.94,36262.0,57.201,57.2695,57.1668,57.2695,36262.0
2018-11-30 11:50:00,66.94,67.2,66.92,67.17,71516.0,57.2695,57.4919,57.2524,57.4663,71516.0
2018-11-30 12:00:00,67.17,67.17,67.05,67.14,56672.0,57.4663,57.4663,57.3636,57.4406,56672.0
2018-11-30 12:10:00,67.14,67.16,67.08,67.11,33576.0,57.4406,57.4577,57.3893,57.4149,33576.0
2018-11-30 12:20:00,67.1,67.13,67.02,67.07,38150.0,57.4064,57.432,57.3379,57.3807,38150.0
2018-11-30 12:30:00,67.08,67.18,67.04,67.16,37373.0,57.3893,57.4748,57.355,57.4577,37373.0
2018-11-30 12:40:00,67.16,67.17,66.98,67.04,34199.0,57.4577,57.4663,57.3037,57.355,34199.0
2018-11-30 12:50:00,67.03,67.04,66.93,66.93,28282.0,57.3465,57.355,57.2609,57.2609,28282.0
2018-11-30 13:00:00,66.94,66.99,66.92,66.95,27519.0,57.2695,57.3123,57.2524,57.278,27519.0
2018-11-30 13:10:00,66.94,66.99,66.92,66.95,32066.0,57.2695,57.3123,57.2524,57.278,32066.0
2018-11-30 13:20:00,66.96,67.0,66.88,66.97,43922.0,57.2866,57.3208,57.2181,57.2951,43922.0
2018-11-30 13:30:00,66.96,67.14,66.92,67.14,58591.0,57.2866,57.4406,57.2524,57.4406,58591.0
2018-11-30 13:40:00,67.13,67.17,67.08,67.17,38425.0,57.432,57.4663,57.3893,57.4663,38425.0
2018-11-30 13:50:00,67.18,67.29,67.17,67.28,39253.0,57.4748,57.5689,57.4663,57.5604,39253.0
2018-11-30 14:00:00,67.29,67.44,67.27,67.36,52834.0,57.5689,57.6972,57.5518,57.6288,52834.0
2018-11-30 14:10:00,67.36,67.59,67.34,67.44,53116.0,57.6288,57.8256,57.6117,57.6972,53116.0
2018-11-30 14:20:00,67.44,67.48,67.37,67.46,27371.0,57.6972,57.7315,57.6374,57.7144,27371.0
2018-11-30 14:30:00,67.45,67.56,67.42,67.43,39579.0,57.7058,57.7999,57.6801,57.6887,39579.0
2018-11-30 14:40:00,67.43,67.53,67.38,67.41,54719.0,57.6887,57.7742,57.6459,57.6716,54719.0
2018-11-30 14:50:00,67.41,67.44,67.33,67.42,45746.0,57.6716,57.6972,57.6031,57.6801,45746.0
2018-11-30 15:00:00,67.42,67.57,67.38,67.57,47172.0,57.6801,57.8085,57.6459,57.8085,47172.0
2018-11-30 15:10:00,67.58,67.59,67.49,67.57,42517.0,57.817,57.8256,57.74,57.8085,42517.0
2018-11-30 15:20:00,67.57,67.64,67.54,67.55,49951.0,57.8085,57.8684,57.7828,57.7914,49951.0
2018-11-30 15:30:00,67.56,67.65,67.49,67.54,92372.0,57.7999,57.8769,57.74,57.7828,92372.0
2018-11-30 15:40:00,67.56,67.57,67.47,67.48,92222.0,57.7999,57.8085,57.7229,57.7315,92222.0
2018-11-30 15:50:00,67.47,67.53,67.38,67.5,361266.0,57.7229,57.7742,57.6459,57.7486,361266.0
2018-12-03 09:30:00,69.38,69.74,68.82,69.37,426856.0,59.357,59.665,58.8779,59.3484,426856.0
2018-12-03 09:40:00,69.37,69.95,69.35,69.87,153489.0,59.3484,59.8446,59.3313,59.7762,153489.0
2018-12-03 09:50:00,69.88,69.9,69.23,69.45,229900.0,59.7848,59.8019,59.2287,59.4169,229900.0
2018-12-03 10:00:00,69.46,69.49,68.98,69.22,139761.0,59.4254,59.4511,59.0148,59.2201,139761.0
2018-12-03 10:10:00,69.21,69.21,68.94,69.02,94880.0,59.2115,59.2115,58.9806,59.049,94880.0
2018-12-03 10:20:00,69.02,69.38,68.91,69.36,135041.0,59.049,59.357,58.9549,59.3399,135041.0
2018-12-03 10:30:00,69.36,69.52,69.2,69.2,85340.0,59.3399,59.4768,59.203,59.203,85340.0
2018-12-03 10:40:00,69.18,69.23,68.89,68.96,99476.0,59.1859,59.2287,58.9378,58.9977,99476.0
2018-12-03 10:50:00,68.96,69.07,68.75,68.79,131323.0,58.9977,59.0918,58.818,58.8522,131323.0
2018-12-03 11:00:00,68.79,68.83,68.64,68.81,73478.0,58.8522,58.8864,58.7239,58.8693,73478.0
2018-12-03 11:10:00,68.8,69.01,68.61,68.63,161958.0,58.8608,59.0404,58.6982,58.7153,161958.0
2018-12-03 11:20:00,68.64,68.73,68.48,68.58,138760.0,58.7239,58.8009,58.587,58.6726,138760.0
2018-12-03 11:30:00,68.6,68.73,68.52,68.57,60655.0,58.6897,58.8009,58.6212,58.664,60655.0
2018-12-03 11:40:00,68.56,68.63,68.4,68.5,78951.0,58.6554,58.7153,58.5186,58.6041,78951.0
2018-12-03 11:50:00,68.49,68.64,68.45,68.49,59595.0,58.5956,58.7239,58.5613,58.5956,59595.0
2018-12-03 12:00:00,68.5,68.6,68.43,68.56,38720.0,58.6041,58.6897,58.5442,58.6554,38720.0
2018-12-03 12:10:00,68.56,68.66,68.52,68.64,42824.0,58.6554,58.741,58.6212,58.7239,42824.0
2018-12-03 12:20:00,68.63,68.84,68.62,68.84,75964.0,58.7153,58.895,58.7068,58.895,75964.0
2018-12-03 12:30:00,68.85,68.94,68.72,68.73,57981.0,58.9036,58.9806,58.7923,58.8009,57981.0
2018-12-03 12:40:00,68.71,68.72,68.57,68.62,61168.0,58.7838,58.7923,58.664,58.7068,61168.0
2018-12-03 12:50:00,68.61,68.71,68.6,68.66,55671.0,58.6982,58.7838,58.6897,58.741,55671.0
2018-12-03 13:00:00,68.68,68.78,68.68,68.75,27916.0,58.7581,58.8437,58.7581,58.818,27916.0
2018-12-03 13:10:00,68.76,68.95,68.76,68.89,48181.0,58.8266,58.9891,58.8266,58.9378,48181.0
2018-12-03 13:20:00,68.9,69.01,68.9,68.95,37073.0,58.9463,59.0404,58.9463,58.9891,37073.0
2018-12-03 13:30:00,68.94,68.94,68.79,68.79,38177.0,58.9806,58.9806,58.8522,58.8522,38177.0
2018-12-03 13:40:00,68.8,68.86,68.7,68.7,51880.0,58.8608,58.9121,58.7752,58.7752,51880.0
2018-12-03 13:50:00,68.7,68.76,68.61,68.71,35202.0,58.7752,58.8266,58.6982,58.7838,35202.0
2018-12-03 14:00:00,68.71,68.84,68.5,68.6,82211.0,58.7838,58.895,58.6041,58.6897,82211.0
2018-12-03 14:10:00,68.61,68.74,68.51,68.7,56920.0,58.6982,58.8094,58.6127,58.7752,56920.0
2018-12-03 14:20:00,68.69,68.84,68.65,68.8,52728.0,58.7667,58.895,58.7324,58.8608,52728.0
2018-12-03 14:30:00,68.8,68.87,68.76,68.76,50009.0,58.8608,58.9207,58.8266,58.8266,50009.0
2018-12-03 14:40:00,68.77,68.81,68.68,68.8,53788.0,58.8351,58.8693,58.7581,58.8608,53788.0
2018-12-03 14:50:00,68.8,68.84,68.64,68.76,75389.0,58.8608,58.895,58.7239,58.8266,75389.0
2018-12-03 15:00:00,68.75,68.89,68.64,68.77,87161.0,58.818,58.9378,58.7239,58.8351,87161.0
2018-12-03 15:10:00,68.77,69.09,68.76,68.98,101349.0,58.8351,59.1089,58.8266,59.0148,101349.0
2018-12-03 15:20:00,68.98,69.1,68.89,68.95,96963.0,59.0148,59.1174,58.9378,58.9891,96963.0
2018-12-03 15:30:00,68.95,68.98,68.84,68.97,139379.0,58.9891,59.0148,58.895,59.0062,139379.0
2018-12-03 15:40:00,68.97,69.0,68.78,68.82,202051.0,59.0062,59.0319,58.8437,58.8779,202051.0
2018-12-03 15:50:00,68.83,68.88,68.72,68.86,346508.0,58.8864,58.9292,58.7923,58.9121,346508.0
2018-12-04 09:30:00,68.66,69.19,68.65,68.92,81767.0,58.741,59.1944,58.7324,58.9634,81767.0
2018-12-04 09:40:00,68.91,68.96,68.25,68.25,62273.0,58.9549,58.9977,58.3902,58.3902,62273.0
2018-12-04 09:50:00,68.27,68.51,68.16,68.4,71838.0,58.4073,58.6127,58.3132,58.5186,71838.0
2018-12-04 10:00:00,68.39,68.42,67.97,68.25,168701.0,58.51,58.5357,58.1507,58.3902,168701.0
2018-12-04 10:10:00,68.25,68.34,68.0,68.02,84310.0,58.3902,58.4672,58.1763,58.1935,84310.0
2018-12-04 10:20:00,68.03,68.17,68.0,68.15,56717.0,58.202,58.3218,58.1763,58.3047,56717.0
2018-12-04 10:30:00,68.16,68.17,67.98,68.05,99320.0,58.3132,58.3218,58.1592,58.2191,99320.0
2018-12-04 10:40:00,68.05,68.17,67.99,68.12,78848.0,58.2191,58.3218,58.1678,58.279,78848.0
2018-12-04 10:50:00,68.12,68.13,67.95,68.07,42012.0,58.279,58.2876,58.1336,58.2362,42012.0
2018-12-04 11:00:00,68.05,68.2,67.93,68.15,46730.0,58.2191,58.3475,58.1165,58.3047,46730.0
2018-12-04 11:10:00,68.15,68.16,68.02,68.12,34631.0,58.3047,58.3132,58.1935,58.279,34631.0
2018-12-04 11:20:00,68.1,68.19,68.01,68.03,60309.0,58.2619,58.3389,58.1849,58.202,60309.0
2018-12-04 11:30:00,68.05,68.05,67.77,68.0,119602.0,58.2191,58.2191,57.9796,58.1763,119602.0
2018-12-04 11:40:00,68.01,68.21,68.0,68.16,48510.0,58.1849,58.356,58.1763,58.3132,48510.0
2018-12-04 11:50:00,68.17,68.24,68.03,68.09,86309.0,58.3218,58.3817,58.202,58.2533,86309.0
2018-12-04 12:00:00,68.08,68.08,67.41,67.6,81374.0,58.2448,58.2448,57.6716,57.8341,81374.0
2018-12-04 12:10:00,67.61,67.63,67.23,67.5,144814.0,57.8427,57.8598,57.5176,57.7486,144814.0
2018-12-04 12:20:00,67.5,67.5,67.1,67.13,41026.0,57.7486,57.7486,57.4064,57.432,41026.0
2018-12-04 12:30:00,67.1,67.36,66.89,67.23,141853.0,57.4064,57.6288,57.2267,57.5176,141853.0
2018-12-04 12:40:00,67.2,67.36,67.2,67.26,40188.0,57.4919,57.6288,57.4919,57.5433,40188.0
2018-12-04 12:50:00,67.27,67.29,66.96,66.96,50932.0,57.5518,57.5689,57.2866,57.2866,50932.0
2018-12-04 13:00:00,66.95,66.98,66.82,66.87,66943.0,57.278,57.3037,57.1668,57.2096,66943.0
2018-12-04 13:10:00,66.86,66.87,66.66,66.74,71692.0,57.201,57.2096,57.0299,57.0984,71692.0
2018-12-04 13:20:00,66.75,66.76,66.12,66.28,64213.0,57.1069,57.1155,56.5679,56.7048,64213.0
2018-12-04 13:30:00,66.29,66.54,66.17,66.18,54800.0,56.7134,56.9273,56.6107,56.6193,54800.0
2018-12-04 13:40:00,66.17,66.71,66.09,66.64,63344.0,56.6107,57.0727,56.5423,57.0128,63344.0
2018-12-04 13:50:00,66.61,66.75,66.48,66.61,70899.0,56.9872,57.1069,56.8759,56.9872,70899.0
2018-12-04 14:00:00,66.58,66.68,66.33,66.67,93140.0,56.9615,57.047,56.7476,57.0385,93140.0
2018-12-04 14:10:00,66.66,66.77,66.58,66.61,90028.0,57.0299,57.124,56.9615,56.9872,90028.0
2018-12-04 14:20:00,66.62,66.65,66.36,66.4,60587.0,56.9957,57.0214,56.7733,56.8075,60587.0
2018-12-04 14:30:00,66.4,66.58,66.36,66.49,73017.0,56.8075,56.9615,56.7733,56.8845,73017.0
2018-12-04 14:40:00,66.48,66.69,66.44,66.61,147989.0,56.8759,57.0556,56.8417,56.9872,147989.0
2018-12-04 14:50:00,66.61,66.61,66.19,66.2,134784.0,56.9872,56.9872,56.6278,56.6364,134784.0
2018-12-04 15:00:00,66.2,66.2,65.93,65.96,129663.0,56.6364,56.6364,56.4054,56.4311,129663.0
2018-12-04 15:10:00,65.95,66.02,65.82,65.83,168909.0,56.4225,56.4824,56.3113,56.3198,168909.0
2018-12-04 15:20:00,65.83,66.0,65.72,65.8,164210.0,56.3198,56.4653,56.2257,56.2942,164210.0
2018-12-04 15:30:00,65.79,66.1,65.76,65.87,184379.0,56.2856,56.5508,56.26,56.3541,184379.0
2018-12-04 15:40:00,65.86,65.88,65.73,65.84,266237.0,56.3455,56.3626,56.2343,56.3284,266237.0
2018-12-04 15:50:00,65.85,65.89,65.58,65.65,639681.0,56.3369,56.3712,56.106,56.1658,639681.0
2018-12-06 09:30:00,64.18,64.34,63.17,63.26,504200.0,54.9082,55.0451,54.0441,54.1211,504200.0
2018-12-06 09:40:00,63.23,63.71,63.21,63.54,242423.0,54.0954,54.5061,54.0783,54.3607,242423.0
2018-12-06 09:50:00,63.53,63.61,63.26,63.43,174914.0,54.3521,54.4206,54.1211,54.2666,174914.0
2018-12-06 10:00:00,63.41,63.55,63.24,63.47,162363.0,54.2494,54.3692,54.104,54.3008,162363.0
2018-12-06 10:10:00,63.47,63.75,63.34,63.39,167089.0,54.3008,54.5403,54.1896,54.2323,167089.0
2018-12-06 10:20:00,63.4,63.65,63.27,63.41,88510.0,54.2409,54.4548,54.1297,54.2494,88510.0
2018-12-06 10:30:00,63.41,63.43,62.87,63.07,143998.0,54.2494,54.2666,53.7875,53.9586,143998.0
2018-12-06 10:40:00,63.07,63.22,62.87,62.94,97004.0,53.9586,54.0869,53.7875,53.8473,97004.0
2018-12-06 10:50:00,62.94,63.04,62.54,62.71,166466.0,53.8473,53.9329,53.5051,53.6506,166466.0
2018-12-06 11:00:00,62.73,62.91,62.58,62.6,131277.0,53.6677,53.8217,53.5394,53.5565,131277.0
2018-12-06 11:10:00,62.62,62.63,62.3,62.49,145014.0,53.5736,53.5821,53.2998,53.4624,145014.0
2018-12-06 11:20:00,62.49,62.55,62.04,62.16,120903.0,53.4624,53.5137,53.0774,53.18,120903.0
2018-12-06 11:30:00,62.17,62.33,62.14,62.21,151329.0,53.1886,53.3255,53.1629,53.2228,151329.0
2018-12-06 11:40:00,62.21,62.51,62.2,62.35,173688.0,53.2228,53.4795,53.2142,53.3426,173688.0
2018-12-06 11:50:00,62.36,62.67,62.31,62.49,128586.0,53.3511,53.6163,53.3084,53.4624,128586.0
2018-12-06 12:00:00,62.5,62.53,62.36,62.44,156350.0,53.4709,53.4966,53.3511,53.4196,156350.0
2018-12-06 12:10:00,62.44,62.77,62.42,62.53,141688.0,53.4196,53.7019,53.4025,53.4966,141688.0
2018-12-06 12:20:00,62.52,62.97,62.49,62.93,180639.0,53.488,53.873,53.4624,53.8388,180639.0
2018-12-06 12:30:00,62.93,62.97,62.71,62.76,78133.0,53.8388,53.873,53.6506,53.6933,78133.0
2018-12-06 12:40:00,62.76,62.86,62.7,62.77,79490.0,53.6933,53.7789,53.642,53.7019,79490.0
2018-12-06 12:50:00,62.77,62.88,62.67,62.76,76406.0,53.7019,53.796,53.6163,53.6933,76406.0
2018-12-06 13:00:00,62.76,62.76,62.52,62.53,75919.0,53.6933,53.6933,53.488,53.4966,75919.0
2018-12-06 13:10:00,62.54,62.67,62.51,62.54,105100.0,53.5051,53.6163,53.4795,53.5051,105100.0
2018-12-06 13:20:00,62.55,62.77,62.48,62.63,68543.0,53.5137,53.7019,53.4538,53.5821,68543.0
2018-12-06 13:30:00,62.62,62.83,62.56,62.74,83927.0,53.5736,53.7532,53.5222,53.6762,83927.0
2018-12-06 13:40:00,62.74,63.05,62.73,63.05,90941.0,53.6762,53.9415,53.6677,53.9415,90941.0
2018-12-06 13:50:00,63.08,63.39,62.99,63.38,133501.0,53.9671,54.2323,53.8901,54.2238,133501.0
2018-12-06 14:00:00,63.38,63.49,63.23,63.27,81087.0,54.2238,54.3179,54.0954,54.1297,81087.0
2018-12-06 14:10:00,63.27,63.27,62.87,62.9,103460.0,54.1297,54.1297,53.7875,53.8131,103460.0
2018-12-06 14:20:00,62.91,63.14,62.87,63.14,109242.0,53.8217,54.0185,53.7875,54.0185,109242.0
2018-12-06 14:30:00,63.14,63.14,62.72,62.87,127870.0,54.0185,54.0185,53.6591,53.7875,127870.0
2018-12-06 14:40:00,62.87,62.99,62.61,62.74,111913.0,53.7875,53.8901,53.565,53.6762,111913.0
2018-12-06 14:50:00,62.72,63.15,62.71,63.06,111202.0,53.6591,54.027,53.6506,53.95,111202.0
2018-12-06 15:00:00,63.08,63.34,62.99,63.06,121045.0,53.9671,54.1896,53.8901,53.95,121045.0
2018-12-06 15:10:00,63.05,63.16,62.97,63.06,154725.0,53.9415,54.0356,53.873,53.95,154725.0
2018-12-06 15:20:00,63.06,63.27,62.97,63.15,147204.0,53.95,54.1297,53.873,54.027,147204.0
2018-12-06 15:30:00,63.14,63.48,63.11,63.44,193783.0,54.0185,54.3093,53.9928,54.2751,193783.0
2018-12-06 15:40:00,63.42,63.7,63.28,63.68,238848.0,54.258,54.4975,54.1382,54.4804,238848.0
2018-12-06 15:50:00,63.67,63.84,63.63,63.77,718775.0,54.4719,54.6173,54.4377,54.5574,718775.0
2018-12-07 09:30:00,63.89,64.47,63.8,64.45,140795.0,54.6601,55.1563,54.5831,55.1392,140795.0
2018-12-07 09:40:00,64.49,64.87,64.49,64.63,106513.0,55.1734,55.4985,55.1734,55.2932,106513.0
2018-12-07 09:50:00,64.63,64.64,64.42,64.42,153097.0,55.2932,55.3018,55.1135,55.1135,153097.0
2018-12-07 10:00:00,64.4,64.49,64.23,64.24,97847.0,55.0964,55.1734,54.951,54.9595,97847.0
2018-12-07 10:10:00,64.24,64.32,63.85,63.85,73668.0,54.9595,55.028,54.6259,54.6259,73668.0
2018-12-07 10:20:00,63.81,63.93,63.68,63.81,57192.0,54.5917,54.6943,54.4804,54.5917,57192.0
2018-12-07 10:30:00,63.83,63.96,63.58,63.72,75936.0,54.6088,54.72,54.3949,54.5147,75936.0
2018-12-07 10:40:00,63.71,64.11,63.63,63.98,104060.0,54.5061,54.8483,54.4377,54.7371,104060.0
2018-12-07 10:50:00,63.99,64.17,63.86,64.14,89202.0,54.7457,54.8997,54.6344,54.874,89202.0
2018-12-07 11:00:00,64.13,64.23,63.86,63.96,87192.0,54.8654,54.951,54.6344,54.72,87192.0
2018-12-07 11:10:00,63.97,64.01,63.65,63.75,76124.0,54.7285,54.7628,54.4548,54.5403,76124.0
2018-12-07 11:20:00,63.73,63.75,63.42,63.63,53074.0,54.5232,54.5403,54.258,54.4377,53074.0
2018-12-07 11:30:00,63.63,63.75,63.5,63.67,53544.0,54.4377,54.5403,54.3264,54.4719,53544.0
2018-12-07 11:40:00,63.68,63.85,63.57,63.83,59043.0,54.4804,54.6259,54.3863,54.6088,59043.0
2018-12-07 11:50:00,63.83,63.83,63.43,63.43,73257.0,54.6088,54.6088,54.2666,54.2666,73257.0
2018-12-07 12:00:00,63.42,63.57,63.31,63.37,75819.0,54.258,54.3863,54.1639,54.2152,75819.0
2018-12-07 12:10:00,63.33,63.53,63.24,63.34,79451.0,54.181,54.3521,54.104,54.1896,79451.0
2018-12-07 12:20:00,63.34,63.58,63.33,63.56,53212.0,54.1896,54.3949,54.181,54.3778,53212.0
2018-12-07 12:30:00,63.53,63.53,63.29,63.4,69142.0,54.3521,54.3521,54.1468,54.2409,69142.0
2018-12-07 12:40:00,63.43,63.5,63.28,63.4,51948.0,54.2666,54.3264,54.1382,54.2409,51948.0
2018-12-07 12:50:00,63.41,63.91,63.41,63.85,76772.0,54.2494,54.6772,54.2494,54.6259,76772.0
2018-12-07 13:00:00,63.83,63.98,63.71,63.79,76305.0,54.6088,54.7371,54.5061,54.5745,76305.0
2018-12-07 13:10:00,63.78,63.86,63.56,63.58,61407.0,54.566,54.6344,54.3778,54.3949,61407.0
2018-12-07 13:20:00,63.57,63.82,63.57,63.78,55460.0,54.3863,54.6002,54.3863,54.566,55460.0
2018-12-07 13:30:00,63.76,63.78,63.57,63.59,54160.0,54.5489,54.566,54.3863,54.4034,54160.0
2018-12-07 13:40:00,63.58,63.67,63.49,63.49,63290.0,54.3949,54.4719,54.3179,54.3179,63290.0
2018-12-07 13:50:00,63.49,63.49,63.3,63.31,47261.0,54.3179,54.3179,54.1553,54.1639,47261.0
2018-12-07 14:00:00,63.31,63.32,63.17,63.18,61536.0,54.1639,54.1724,54.0441,54.0527,61536.0
2018-12-07 14:10:00,63.18,63.51,63.03,63.49,60860.0,54.0527,54.335,53.9243,54.3179,60860.0
2018-12-07 14:20:00,63.51,63.57,63.22,63.37,65194.0,54.335,54.3863,54.0869,54.2152,65194.0
2018-12-07 14:30:00,63.38,63.41,63.24,63.27,67600.0,54.2238,54.2494,54.104,54.1297,67600.0
2018-12-07 14:40:00,63.26,63.34,63.04,63.28,71978.0,54.1211,54.1896,53.9329,54.1382,71978.0
2018-12-07 14:50:00,63.3,63.39,62.88,63.01,176152.0,54.1553,54.2323,53.796,53.9072,176152.0
2018-12-07 15:00:00,63.02,63.09,62.79,63.03,173912.0,53.9158,53.9757,53.719,53.9243,173912.0
2018-12-07 15:10:00,63.03,63.13,62.83,62.96,139823.0,53.9243,54.0099,53.7532,53.8645,139823.0
2018-12-07 15:20:00,62.97,63.15,62.86,63.08,98912.0,53.873,54.027,53.7789,53.9671,98912.0
2018-12-07 15:30:00,63.07,63.46,62.98,63.08,158379.0,53.9586,54.2922,53.8816,53.9671,158379.0
2018-12-07 15:40:00,63.07,63.18,62.87,62.88,226533.0,53.9586,54.0527,53.7875,53.796,226533.0
2018-12-07 15:50:00,62.88,63.13,62.87,62.96,551775.0,53.796,54.0099,53.7875,53.8645,551775.0
2018-12-10 09:30:00,62.48,63.04,62.36,62.82,261296.0,53.4538,53.9329,53.3511,53.7447,261296.0
2018-12-10 09:40:00,62.82,62.97,62.56,62.63,44518.0,53.7447,53.873,53.5222,53.5821,44518.0
2018-12-10 09:50:00,62.59,62.7,62.31,62.55,103713.0,53.5479,53.642,53.3084,53.5137,103713.0
2018-12-10 10:00:00,62.58,62.7,62.35,62.55,51542.0,53.5394,53.642,53.3426,53.5137,51542.0
2018-12-10 10:10:00,62.53,62.66,62.41,62.49,114739.0,53.4966,53.6078,53.3939,53.4624,114739.0
2018-12-10 10:20:00,62.51,62.6,62.3,62.34,38678.0,53.4795,53.5565,53.2998,53.334,38678.0
2018-12-10 10:30:00,62.33,62.44,61.96,62.03,85828.0,53.3255,53.4196,53.0089,53.0688,85828.0
2018-12-10 10:40:00,62.03,62.12,61.8,62.0,83734.0,53.0688,53.1458,52.872,53.0431,83734.0
2018-12-10 10:50:00,62.02,62.11,61.66,61.75,62677.0,53.0603,53.1373,52.7523,52.8293,62677.0
2018-12-10 11:00:00,61.78,61.78,61.13,61.27,102191.0,52.8549,52.8549,52.2988,52.4186,102191.0
2018-12-10 11:10:00,61.24,61.46,61.2,61.31,57308.0,52.3929,52.5812,52.3587,52.4528,57308.0
2018-12-10 11:20:00,61.35,61.54,61.23,61.5,85902.0,52.487,52.6496,52.3844,52.6154,85902.0
2018-12-10 11:30:00,61.47,61.84,61.38,61.72,62078.0,52.5897,52.9063,52.5127,52.8036,62078.0
2018-12-10 11:40:00,61.72,61.89,61.65,61.79,64215.0,52.8036,52.949,52.7437,52.8635,64215.0
2018-12-10 11:50:00,61.8,61.89,61.53,61.6,63802.0,52.872,52.949,52.641,52.7009,63802.0
2018-12-10 12:00:00,61.59,61.76,61.51,61.69,52604.0,52.6924,52.8378,52.6239,52.7779,52604.0
2018-12-10 12:10:00,61.67,61.81,61.58,61.65,55976.0,52.7608,52.8806,52.6838,52.7437,55976.0
2018-12-10 12:20:00,61.64,61.83,61.61,61.71,51765.0,52.7351,52.8977,52.7095,52.795,51765.0
2018-12-10 12:30:00,61.71,62.15,61.7,62.09,56380.0,52.795,53.1715,52.7865,53.1201,56380.0
2018-12-10 12:40:00,62.1,62.41,62.1,62.35,42623.0,53.1287,53.3939,53.1287,53.3426,42623.0
2018-12-10 12:50:00,62.34,62.51,62.29,62.42,52239.0,53.334,53.4795,53.2912,53.4025,52239.0
2018-12-10 13:00:00,62.42,62.53,62.32,62.42,45949.0,53.4025,53.4966,53.3169,53.4025,45949.0
2018-12-10 13:10:00,62.46,62.62,62.37,62.56,46114.0,53.4367,53.5736,53.3597,53.5222,46114.0
2018-12-10 13:20:00,62.55,62.61,62.17,62.22,41993.0,53.5137,53.565,53.1886,53.2314,41993.0
2018-12-10 13:30:00,62.23,62.5,62.22,62.33,45418.0,53.2399,53.4709,53.2314,53.3255,45418.0
2018-12-10 13:40:00,62.33,62.46,62.25,62.42,35502.0,53.3255,53.4367,53.257,53.4025,35502.0
2018-12-10 13:50:00,62.43,62.6,62.4,62.43,40349.0,53.411,53.5565,53.3854,53.411,40349.0
2018-12-10 14:00:00,62.44,62.5,62.35,62.45,41415.0,53.4196,53.4709,53.3426,53.4281,41415.0
2018-12-10 14:10:00,62.4,62.44,62.07,62.12,52152.0,53.3854,53.4196,53.103,53.1458,52152.0
2018-12-10 14:20:00,62.13,62.25,62.03,62.15,43793.0,53.1544,53.257,53.0688,53.1715,43793.0
2018-12-10 14:30:00,62.17,62.5,62.13,62.39,38800.0,53.1886,53.4709,53.1544,53.3768,38800.0
2018-12-10 14:40:00,62.39,62.49,62.33,62.46,44192.0,53.3768,53.4624,53.3255,53.4367,44192.0
2018-12-10 14:50:00,62.44,62.64,62.24,62.29,50169.0,53.4196,53.5907,53.2485,53.2912,50169.0
2018-12-10 15:00:00,62.3,62.44,62.26,62.42,39279.0,53.2998,53.4196,53.2656,53.4025,39279.0
2018-12-10 15:10:00,62.41,62.43,62.15,62.24,35036.0,53.3939,53.411,53.1715,53.2485,35036.0
2018-12-10 15:20:00,62.24,62.41,62.24,62.4,59841.0,53.2485,53.3939,53.2485,53.3854,59841.0
2018-12-10 15:30:00,62.42,62.82,62.39,62.71,84387.0,53.4025,53.7447,53.3768,53.6506,84387.0
2018-12-10 15:40:00,62.72,62.75,62.49,62.51,163922.0,53.6591,53.6848,53.4624,53.4795,163922.0
2018-12-10 15:50:00,62.51,62.67,62.5,62.53,288727.0,53.4795,53.6163,53.4709,53.4966,288727.0
2018-12-11 09:30:00,63.71,64.0,63.53,63.57,104389.0,54.5061,54.7542,54.3521,54.3863,104389.0
2018-12-11 09:40:00,63.53,63.82,63.53,63.64,59305.0,54.3521,54.6002,54.3521,54.4462,59305.0
2018-12-11 09:50:00,63.65,63.65,63.28,63.3,85547.0,54.4548,54.4548,54.1382,54.1553,85547.0
2018-12-11 10:00:00,63.3,63.7,63.24,63.63,86339.0,54.1553,54.4975,54.104,54.4377,86339.0
2018-12-11 10:10:00,63.63,63.66,63.09,63.21,83872.0,54.4377,54.4633,53.9757,54.0783,83872.0
2018-12-11 10:20:00,63.23,63.48,63.22,63.41,40267.0,54.0954,54.3093,54.0869,54.2494,40267.0
2018-12-11 10:30:00,63.41,63.52,63.2,63.42,34131.0,54.2494,54.3436,54.0698,54.258,34131.0
2018-12-11 10:40:00,63.41,63.49,62.83,62.92,72739.0,54.2494,54.3179,53.7532,53.8302,72739.0
2018-12-11 10:50:00,62.91,63.04,62.84,63.04,39806.0,53.8217,53.9329,53.7618,53.9329,39806.0
2018-12-11 11:00:00,63.03,63.09,62.81,63.07,53282.0,53.9243,53.9757,53.7361,53.9586,53282.0
2018-12-11 11:10:00,63.08,63.11,62.59,62.7,110469.0,53.9671,53.9928,53.5479,53.642,110469.0
2018-12-11 11:20:00,62.7,62.74,62.39,62.5,94446.0,53.642,53.6762,53.3768,53.4709,94446.0
2018-12-11 11:30:00,62.49,62.6,62.33,62.59,51503.0,53.4624,53.5565,53.3255,53.5479,51503.0
2018-12-11 11:40:00,62.59,62.59,62.41,62.56,49006.0,53.5479,53.5479,53.3939,53.5222,49006.0
2018-12-11 11:50:00,62.57,62.65,62.43,62.44,57274.0,53.5308,53.5992,53.411,53.4196,57274.0
2018-12-11 12:00:00,62.41,62.41,62.13,62.31,53349.0,53.3939,53.3939,53.1544,53.3084,53349.0
2018-12-11 12:10:00,62.29,62.3,62.1,62.16,29084.0,53.2912,53.2998,53.1287,53.18,29084.0
2018-12-11 12:20:00,62.15,62.36,62.15,62.15,31030.0,53.1715,53.3511,53.1715,53.1715,31030.0
2018-12-11 12:30:00,62.14,62.26,62.07,62.16,30562.0,53.1629,53.2656,53.103,53.18,30562.0
2018-12-11 12:40:00,62.17,62.39,62.1,62.3,37063.0,53.1886,53.3768,53.1287,53.2998,37063.0
2018-12-11 12:50:00,62.3,62.36,62.19,62.22,26612.0,53.2998,53.3511,53.2057,53.2314,26612.0
2018-12-11 13:00:00,62.23,62.28,62.12,62.23,26033.0,53.2399,53.2827,53.1458,53.2399,26033.0
2018-12-11 13:10:00,62.25,62.32,62.11,62.31,28653.0,53.257,53.3169,53.1373,53.3084,28653.0
2018-12-11 13:20:00,62.3,62.4,62.1,62.15,35560.0,53.2998,53.3854,53.1287,53.1715,35560.0
2018-12-11 13:30:00,62.14,62.24,62.1,62.2,30929.0,53.1629,53.2485,53.1287,53.2142,30929.0
2018-12-11 13:40:00,62.21,62.21,61.82,61.86,39306.0,53.2228,53.2228,52.8891,52.9234,39306.0
2018-12-11 13:50:00,61.86,61.94,61.71,61.82,35228.0,52.9234,52.9918,52.795,52.8891,35228.0
2018-12-11 14:00:00,61.82,61.94,61.72,61.83,28010.0,52.8891,52.9918,52.8036,52.8977,28010.0
2018-12-11 14:10:00,61.83,62.09,61.8,62.05,40333.0,52.8977,53.1201,52.872,53.0859,40333.0
2018-12-11 14:20:00,62.02,62.42,62.01,62.4,49289.0,53.0603,53.4025,53.0517,53.3854,49289.0
2018-12-11 14:30:00,62.4,62.53,62.33,62.46,47645.0,53.3854,53.4966,53.3255,53.4367,47645.0
2018-12-11 14:40:00,62.47,62.7,62.38,62.44,70157.0,53.4452,53.642,53.3682,53.4196,70157.0
2018-12-11 14:50:00,62.45,62.6,62.38,62.56,56829.0,53.4281,53.5565,53.3682,53.5222,56829.0
2018-12-11 15:00:00,62.56,62.59,62.33,62.57,55662.0,53.5222,53.5479,53.3255,53.5308,55662.0
2018-12-11 15:10:00,62.58,62.89,62.57,62.69,56999.0,53.5394,53.8046,53.5308,53.6335,56999.0
2018-12-11 15:20:00,62.68,62.75,62.62,62.62,66537.0,53.6249,53.6848,53.5736,53.5736,66537.0
2018-12-11 15:30:00,62.61,62.83,62.51,62.57,120754.0,53.565,53.7532,53.4795,53.5308,120754.0
2018-12-11 15:40:00,62.56,62.59,62.38,62.4,164722.0,53.5222,53.5479,53.3682,53.3854,164722.0
2018-12-11 15:50:00,62.4,62.55,62.24,62.29,344151.0,53.3854,53.5137,53.2485,53.2912,344151.0
2018-12-12 09:30:00,60.67,61.73,60.57,61.66,653980.0,51.9053,52.8121,51.8197,52.7523,653980.0
2018-12-12 09:40:00,61.66,61.84,61.56,61.67,218179.0,52.7523,52.9063,52.6667,52.7608,218179.0
2018-12-12 09:50:00,61.68,61.75,61.3,61.58,179921.0,52.7694,52.8293,52.4443,52.6838,179921.0
2018-12-12 10:00:00,61.58,61.6,61.25,61.5,195902.0,52.6838,52.7009,52.4015,52.6154,195902.0
2018-12-12 10:10:00,61.5,61.79,61.42,61.78,145486.0,52.6154,52.8635,52.5469,52.8549,145486.0
2018-12-12 10:20:00,61.78,61.85,61.6,61.74,181716.0,52.8549,52.9148,52.7009,52.8207,181716.0
2018-12-12 10:30:00,61.75,61.82,61.38,61.38,145647.0,52.8293,52.8891,52.5127,52.5127,145647.0
2018-12-12 10:40:00,61.35,61.67,61.32,61.67,122702.0,52.487,52.7608,52.4614,52.7608,122702.0
2018-12-12 10:50:00,61.68,61.98,61.65,61.82,300959.0,52.7694,53.026,52.7437,52.8891,300959.0
2018-12-12 11:00:00,61.82,61.88,61.67,61.68,249987.0,52.8891,52.9405,52.7608,52.7694,249987.0
2018-12-12 11:10:00,61.67,61.84,61.54,61.75,163056.0,52.7608,52.9063,52.6496,52.8293,163056.0
2018-12-12 11:20:00,61.75,61.85,61.63,61.64,93093.0,52.8293,52.9148,52.7266,52.7351,93093.0
2018-12-12 11:30:00,61.65,61.73,61.42,61.43,96657.0,52.7437,52.8121,52.5469,52.5555,96657.0
2018-12-12 11:40:00,61.43,61.72,61.42,61.7,100032.0,52.5555,52.8036,52.5469,52.7865,100032.0
2018-12-12 11:50:00,61.69,61.69,61.35,61.48,158867.0,52.7779,52.7779,52.487,52.5983,158867.0
2018-12-12 12:00:00,61.48,61.81,61.48,61.78,143004.0,52.5983,52.8806,52.5983,52.8549,143004.0
2018-12-12 12:10:00,61.79,61.82,61.61,61.81,148922.0,52.8635,52.8891,52.7095,52.8806,148922.0
2018-12-12 12:20:00,61.81,61.86,61.62,61.8,131472.0,52.8806,52.9234,52.718,52.872,131472.0
2018-12-12 12:30:00,61.8,61.82,61.58,61.59,259249.0,52.872,52.8891,52.6838,52.6924,259249.0
2018-12-12 12:40:00,61.59,61.77,61.56,61.63,121840.0,52.6924,52.8464,52.6667,52.7266,121840.0
2018-12-12 12:50:00,61.63,61.77,61.56,61.73,99450.0,52.7266,52.8464,52.6667,52.8121,99450.0
2018-12-12 13:00:00,61.74,61.93,61.72,61.91,80065.0,52.8207,52.9833,52.8036,52.9661,80065.0
2018-12-12 13:10:00,61.91,62.07,61.9,61.95,78269.0,52.9661,53.103,52.9576,53.0004,78269.0
2018-12-12 13:20:00,61.94,62.04,61.9,61.99,104945.0,52.9918,53.0774,52.9576,53.0346,104945.0
2018-12-12 13:30:00,62.0,62.14,61.87,62.14,142292.0,53.0431,53.1629,52.9319,53.1629,142292.0
2018-12-12 13:40:00,62.14,62.14,61.87,61.95,70851.0,53.1629,53.1629,52.9319,53.0004,70851.0
2018-12-12 13:50:00,61.96,61.98,61.75,61.91,81471.0,53.0089,53.026,52.8293,52.9661,81471.0
2018-12-12 14:00:00,61.92,61.95,61.7,61.81,89866.0,52.9747,53.0004,52.7865,52.8806,89866.0
2018-12-12 14:10:00,61.81,61.84,61.64,61.84,68988.0,52.8806,52.9063,52.7351,52.9063,68988.0
2018-12-12 14:20:00,61.84,61.86,61.42,61.53,139732.0,52.9063,52.9234,52.5469,52.641,139732.0
2018-12-12 14:30:00,61.53,61.58,61.32,61.55,114775.0,52.641,52.6838,52.4614,52.6582,114775.0
2018-12-12 14:40:00,61.55,61.63,61.32,61.32,148864.0,52.6582,52.7266,52.4614,52.4614,148864.0
2018-12-12 14:50:00,61.32,61.55,61.23,61.5,105978.0,52.4614,52.6582,52.3844,52.6154,105978.0
2018-12-12 15:00:00,61.49,61.6,61.4,61.55,107886.0,52.6068,52.7009,52.5298,52.6582,107886.0
2018-12-12 15:10:00,61.56,61.65,61.35,61.38,113375.0,52.6667,52.7437,52.487,52.5127,113375.0
2018-12-12 15:20:00,61.4,61.5,61.26,61.27,135266.0,52.5298,52.6154,52.41,52.4186,135266.0
2018-12-12 15:30:00,61.27,61.39,61.19,61.39,201001.0,52.4186,52.5213,52.3502,52.5213,201001.0
2018-12-12 15:40:00,61.4,61.42,61.16,61.22,259487.0,52.5298,52.5469,52.3245,52.3758,259487.0
2018-12-12 15:50:00,61.21,61.23,61.03,61.08,548418.0,52.3673,52.3844,52.2133,52.256,548418.0
2018-12-13 09:30:00,61.46,61.63,61.09,61.39,190478.0,52.5812,52.7266,52.2646,52.5213,190478.0
2018-12-13 09:40:00,61.38,61.5,61.18,61.39,94824.0,52.5127,52.6154,52.3416,52.5213,94824.0
2018-12-13 09:50:00,61.42,61.46,61.16,61.23,88833.0,52.5469,52.5812,52.3245,52.3844,88833.0
2018-12-13 10:00:00,61.25,61.58,61.25,61.55,286190.0,52.4015,52.6838,52.4015,52.6582,286190.0
2018-12-13 10:10:00,61.55,61.67,61.41,61.45,168274.0,52.6582,52.7608,52.5384,52.5726,168274.0
2018-12-13 10:20:00,61.44,61.47,61.22,61.29,121239.0,52.564,52.5897,52.3758,52.4357,121239.0
2018-12-13 10:30:00,61.28,61.41,61.16,61.21,149952.0,52.4272,52.5384,52.3245,52.3673,149952.0
2018-12-13 10:40:00,61.2,61.24,60.92,61.0,160189.0,52.3587,52.3929,52.1192,52.1876,160189.0
2018-12-13 10:50:00,61.0,61.23,60.78,61.15,162055.0,52.1876,52.3844,51.9994,52.3159,162055.0
2018-12-13 11:00:00,61.17,61.27,61.0,61.18,118348.0,52.333,52.4186,52.1876,52.3416,118348.0
2018-12-13 11:10:00,61.17,61.2,60.99,61.05,130927.0,52.333,52.3587,52.1791,52.2304,130927.0
2018-12-13 11:20:00,61.06,61.23,60.99,61.2,73525.0,52.2389,52.3844,52.1791,52.3587,73525.0
2018-12-13 11:30:00,61.19,61.35,61.11,61.33,67128.0,52.3502,52.487,52.2817,52.4699,67128.0
2018-12-13 11:40:00,61.31,61.63,61.25,61.54,133152.0,52.4528,52.7266,52.4015,52.6496,133152.0
2018-12-13 11:50:00,61.53,61.55,61.35,61.35,102575.0,52.641,52.6582,52.487,52.487,102575.0
2018-12-13 12:00:00,61.35,61.4,61.17,61.21,105883.0,52.487,52.5298,52.333,52.3673,105883.0
2018-12-13 12:10:00,61.2,61.31,61.05,61.26,83704.0,52.3587,52.4528,52.2304,52.41,83704.0
2018-12-13 12:20:00,61.28,61.33,61.18,61.31,105959.0,52.4272,52.4699,52.3416,52.4528,105959.0
2018-12-13 12:30:00,61.29,61.48,61.28,61.42,91705.0,52.4357,52.5983,52.4272,52.5469,91705.0
2018-12-13 12:40:00,61.42,61.45,61.3,61.34,67715.0,52.5469,52.5726,52.4443,52.4785,67715.0
2018-12-13 12:50:00,61.33,61.38,61.25,61.27,61854.0,52.4699,52.5127,52.4015,52.4186,61854.0
2018-12-13 13:00:00,61.26,61.3,60.85,61.02,94395.0,52.41,52.4443,52.0593,52.2047,94395.0
2018-12-13 13:10:00,61.02,61.14,60.91,60.99,50424.0,52.2047,52.3074,52.1106,52.1791,50424.0
2018-12-13 13:20:00,61.0,61.09,60.9,61.08,64414.0,52.1876,52.2646,52.1021,52.256,64414.0
2018-12-13 13:30:00,61.09,61.28,61.08,61.25,54284.0,52.2646,52.4272,52.256,52.4015,54284.0
2018-12-13 13:40:00,61.25,61.3,60.97,60.98,91857.0,52.4015,52.4443,52.1619,52.1705,91857.0
2018-12-13 13:50:00,60.96,61.0,60.8,60.87,64894.0,52.1534,52.1876,52.0165,52.0764,64894.0
2018-12-13 14:00:00,60.87,60.94,60.62,60.63,83950.0,52.0764,52.1363,51.8625,51.8711,83950.0
2018-12-13 14:10:00,60.61,60.7,60.5,60.57,190547.0,51.8539,51.9309,51.7598,51.8197,190547.0
2018-12-13 14:20:00,60.59,60.8,60.51,60.61,222677.0,51.8368,52.0165,51.7684,51.8539,222677.0
2018-12-13 14:30:00,60.6,60.65,60.52,60.6,123575.0,51.8454,51.8882,51.777,51.8454,123575.0
2018-12-13 14:40:00,60.6,60.65,60.56,60.64,118516.0,51.8454,51.8882,51.8112,51.8796,118516.0
2018-12-13 14:50:00,60.64,60.82,60.63,60.75,134824.0,51.8796,52.0336,51.8711,51.9737,134824.0
2018-12-13 15:00:00,60.75,60.81,60.61,60.64,157243.0,51.9737,52.0251,51.8539,51.8796,157243.0
2018-12-13 15:10:00,60.63,60.9,60.59,60.87,113336.0,51.8711,52.1021,51.8368,52.0764,113336.0
2018-12-13 15:20:00,60.87,60.89,60.69,60.71,180281.0,52.0764,52.0935,51.9224,51.9395,180281.0
2018-12-13 15:30:00,60.71,60.81,60.59,60.66,255184.0,51.9395,52.0251,51.8368,51.8967,255184.0
2018-12-13 15:40:00,60.65,60.91,60.65,60.72,303608.0,51.8882,52.1106,51.8882,51.9481,303608.0
2018-12-13 15:50:00,60.72,60.76,60.64,60.72,692690.0,51.9481,51.9823,51.8796,51.9481,692690.0
2018-12-14 09:30:00,60.13,60.88,60.03,60.88,112246.0,51.4433,52.0849,51.3577,52.0849,112246.0
2018-12-14 09:40:00,60.89,60.93,60.69,60.73,99042.0,52.0935,52.1277,51.9224,51.9566,99042.0
2018-12-14 09:50:00,60.71,60.74,60.61,60.67,119409.0,51.9395,51.9652,51.8539,51.9053,119409.0
2018-12-14 10:00:00,60.65,60.75,60.6,60.75,116068.0,51.8882,51.9737,51.8454,51.9737,116068.0
2018-12-14 10:10:00,60.75,60.81,60.63,60.78,115925.0,51.9737,52.0251,51.8711,51.9994,115925.0
2018-12-14 10:20:00,60.78,60.79,60.44,60.45,156550.0,51.9994,52.0079,51.7085,51.7171,156550.0
2018-12-14 10:30:00,60.44,60.52,60.14,60.51,192720.0,51.7085,51.777,51.4518,51.7684,192720.0
2018-12-14 10:40:00,60.52,60.55,60.18,60.45,123492.0,51.777,51.8026,51.4861,51.7171,123492.0
2018-12-14 10:50:00,60.45,60.5,60.16,60.16,123692.0,51.7171,51.7598,51.469,51.469,123692.0
2018-12-14 11:00:00,60.15,60.33,60.13,60.31,206858.0,51.4604,51.6144,51.4433,51.5973,206858.0
2018-12-14 11:10:00,60.31,60.59,60.26,60.55,96400.0,51.5973,51.8368,51.5545,51.8026,96400.0
2018-12-14 11:20:00,60.55,60.62,60.2,60.34,108735.0,51.8026,51.8625,51.5032,51.623,108735.0
2018-12-14 11:30:00,60.34,60.44,60.23,60.38,141800.0,51.623,51.7085,51.5288,51.6572,141800.0
2018-12-14 11:40:00,60.39,60.42,60.06,60.07,96129.0,51.6657,51.6914,51.3834,51.392,96129.0
2018-12-14 11:50:00,60.06,60.18,59.96,60.09,100244.0,51.3834,51.4861,51.2979,51.4091,100244.0
2018-12-14 12:00:00,60.1,60.19,60.0,60.05,95828.0,51.4176,51.4946,51.3321,51.3748,95828.0
2018-12-14 12:10:00,60.05,60.23,60.01,60.18,121851.0,51.3748,51.5288,51.3406,51.4861,121851.0
2018-12-14 12:20:00,60.19,60.44,60.16,60.34,87984.0,51.4946,51.7085,51.469,51.623,87984.0
2018-12-14 12:30:00,60.33,60.46,60.27,60.31,193420.0,51.6144,51.7256,51.5631,51.5973,193420.0
2018-12-14 12:40:00,60.32,60.32,60.16,60.29,115689.0,51.6058,51.6058,51.469,51.5802,115689.0
2018-12-14 12:50:00,60.3,60.4,60.26,60.3,84512.0,51.5887,51.6743,51.5545,51.5887,84512.0
2018-12-14 13:00:00,60.3,60.44,60.22,60.43,122153.0,51.5887,51.7085,51.5203,51.7,122153.0
2018-12-14 13:10:00,60.43,60.53,60.38,60.47,107985.0,51.7,51.7855,51.6572,51.7342,107985.0
2018-12-14 13:20:00,60.47,60.51,60.22,60.22,91395.0,51.7342,51.7684,51.5203,51.5203,91395.0
2018-12-14 13:30:00,60.23,60.35,60.18,60.33,66657.0,51.5288,51.6315,51.4861,51.6144,66657.0
2018-12-14 13:40:00,60.33,60.37,60.25,60.3,73804.0,51.6144,51.6486,51.546,51.5887,73804.0
2018-12-14 13:50:00,60.3,60.31,60.15,60.23,78540.0,51.5887,51.5973,51.4604,51.5288,78540.0
2018-12-14 14:00:00,60.22,60.31,60.13,60.29,95366.0,51.5203,51.5973,51.4433,51.5802,95366.0
2018-12-14 14:10:00,60.29,60.39,60.23,60.35,79328.0,51.5802,51.6657,51.5288,51.6315,79328.0
2018-12-14 14:20:00,60.36,60.57,60.35,60.53,77206.0,51.6401,51.8197,51.6315,51.7855,77206.0
2018-12-14 14:30:00,60.54,60.54,60.31,60.33,73916.0,51.7941,51.7941,51.5973,51.6144,73916.0
2018-12-14 14:40:00,60.33,60.41,60.19,60.21,83796.0,51.6144,51.6828,51.4946,51.5117,83796.0
2018-12-14 14:50:00,60.21,60.37,60.09,60.36,114632.0,51.5117,51.6486,51.4091,51.6401,114632.0
2018-12-14 15:00:00,60.35,60.55,60.3,60.46,146773.0,51.6315,51.8026,51.5887,51.7256,146773.0
2018-12-14 15:10:00,60.46,60.74,60.39,60.69,188236.0,51.7256,51.9652,51.6657,51.9224,188236.0
2018-12-14 15:20:00,60.69,60.72,60.48,60.48,174221.0,51.9224,51.9481,51.7427,51.7427,174221.0
2018-12-14 15:30:00,60.48,60.51,60.39,60.41,213572.0,51.7427,51.7684,51.6657,51.6828,213572.0
2018-12-14 15:40:00,60.41,60.48,60.26,60.38,323495.0,51.6828,51.7427,51.5545,51.6572,323495.0
2018-12-14 15:50:00,60.37,60.58,60.33,60.45,606523.0,51.6486,51.8283,51.6144,51.7171,606523.0
2018-12-17 09:30:00,60.1,60.21,59.75,59.92,182581.0,51.4176,51.5117,51.1182,51.2636,182581.0
2018-12-17 09:40:00,59.96,60.05,59.55,59.69,82653.0,51.2979,51.3748,50.9471,51.0669,82653.0
2018-12-17 09:50:00,59.66,59.79,59.54,59.77,65380.0,51.0412,51.1524,50.9385,51.1353,65380.0
2018-12-17 10:00:00,59.77,59.82,59.4,59.46,110607.0,51.1353,51.1781,50.8188,50.8701,110607.0
2018-12-17 10:10:00,59.45,59.81,59.42,59.74,92507.0,50.8615,51.1695,50.8359,51.1096,92507.0
2018-12-17 10:20:00,59.73,59.76,59.56,59.65,83029.0,51.1011,51.1267,50.9556,51.0326,83029.0
2018-12-17 10:30:00,59.65,59.7,59.35,59.4,141189.0,51.0326,51.0754,50.776,50.8188,141189.0
2018-12-17 10:40:00,59.41,59.74,59.39,59.65,71237.0,50.8273,51.1096,50.8102,51.0326,71237.0
2018-12-17 10:50:00,59.65,59.7,59.46,59.58,88912.0,51.0326,51.0754,50.8701,50.9727,88912.0
2018-12-17 11:00:00,59.6,59.82,59.58,59.8,119762.0,50.9899,51.1781,50.9727,51.161,119762.0
2018-12-17 11:10:00,59.8,59.88,59.7,59.76,87797.0,51.161,51.2294,51.0754,51.1267,87797.0
2018-12-17 11:20:00,59.77,59.92,59.71,59.82,96921.0,51.1353,51.2636,51.084,51.1781,96921.0
2018-12-17 11:30:00,59.83,59.9,59.69,59.88,95541.0,51.1866,51.2465,51.0669,51.2294,95541.0
2018-12-17 11:40:00,59.88,59.94,59.73,59.94,191958.0,51.2294,51.2807,51.1011,51.2807,191958.0
2018-12-17 11:50:00,59.96,60.04,59.86,59.97,100383.0,51.2979,51.3663,51.2123,51.3064,100383.0
2018-12-17 12:00:00,59.97,60.09,59.94,60.02,52408.0,51.3064,51.4091,51.2807,51.3492,52408.0
2018-12-17 12:10:00,60.02,60.14,59.92,60.12,97809.0,51.3492,51.4518,51.2636,51.4347,97809.0
2018-12-17 12:20:00,60.13,60.2,59.97,60.01,56299.0,51.4433,51.5032,51.3064,51.3406,56299.0
2018-12-17 12:30:00,60.0,60.0,59.78,59.87,64837.0,51.3321,51.3321,51.1439,51.2209,64837.0
2018-12-17 12:40:00,59.88,59.9,59.66,59.85,60398.0,51.2294,51.2465,51.0412,51.2037,60398.0
2018-12-17 12:50:00,59.82,59.89,59.51,59.51,100013.0,51.1781,51.238,50.9129,50.9129,100013.0
2018-12-17 13:00:00,59.51,59.56,59.47,59.49,91853.0,50.9129,50.9556,50.8786,50.8957,91853.0
2018-12-17 13:10:00,59.49,59.54,59.4,59.4,32814.0,50.8957,50.9385,50.8188,50.8188,32814.0
2018-12-17 13:20:00,59.39,59.43,59.21,59.26,60146.0,50.8102,50.8444,50.6562,50.699,60146.0
2018-12-17 13:30:00,59.26,59.37,59.0,59.08,73768.0,50.699,50.7931,50.4765,50.545,73768.0
2018-12-17 13:40:00,59.08,59.27,59.01,59.1,73527.0,50.545,50.7075,50.4851,50.5621,73527.0
2018-12-17 13:50:00,59.11,59.21,59.04,59.04,50262.0,50.5706,50.6562,50.5108,50.5108,50262.0
2018-12-17 14:00:00,59.02,59.07,58.86,58.95,68152.0,50.4936,50.5364,50.3568,50.4338,68152.0
2018-12-17 14:10:00,58.95,59.23,58.89,59.2,115272.0,50.4338,50.6733,50.3824,50.6476,115272.0
2018-12-17 14:20:00,59.17,59.34,59.05,59.14,94181.0,50.622,50.7674,50.5193,50.5963,94181.0
2018-12-17 14:30:00,59.15,59.31,59.04,59.12,90521.0,50.6049,50.7418,50.5108,50.5792,90521.0
2018-12-17 14:40:00,59.13,59.3,59.12,59.17,99353.0,50.5878,50.7332,50.5792,50.622,99353.0
2018-12-17 14:50:00,59.17,59.17,58.82,58.96,97910.0,50.622,50.622,50.3225,50.4423,97910.0
2018-12-17 15:00:00,58.95,59.03,58.82,58.83,68174.0,50.4338,50.5022,50.3225,50.3311,68174.0
2018-12-17 15:10:00,58.83,59.09,58.82,58.91,95813.0,50.3311,50.5535,50.3225,50.3995,95813.0
2018-12-17 15:20:00,58.9,58.93,58.75,58.88,110152.0,50.391,50.4167,50.2627,50.3739,110152.0
2018-12-17 15:30:00,58.88,58.89,58.59,58.62,175161.0,50.3739,50.3824,50.1258,50.1514,175161.0
2018-12-17 15:40:00,58.62,58.62,58.27,58.41,302139.0,50.1514,50.1514,49.852,49.9718,302139.0
2018-12-17 15:50:00,58.41,58.8,58.39,58.7,579199.0,49.9718,50.3054,49.9547,50.2199,579199.0
2018-12-18 09:30:00,59.2,59.8,59.15,59.75,153511.0,50.6476,51.161,50.6049,51.1182,153511.0
2018-12-18 09:40:00,59.76,59.84,59.56,59.74,123247.0,51.1267,51.1952,50.9556,51.1096,123247.0
2018-12-18 09:50:00,59.76,59.97,59.72,59.9,192382.0,51.1267,51.3064,51.0925,51.2465,192382.0
2018-12-18 10:00:00,59.91,59.92,59.61,59.64,112068.0,51.2551,51.2636,50.9984,51.0241,112068.0
2018-12-18 10:10:00,59.64,59.65,59.46,59.62,127166.0,51.0241,51.0326,50.8701,51.007,127166.0
2018-12-18 10:20:00,59.61,59.68,59.36,59.61,101562.0,50.9984,51.0583,50.7845,50.9984,101562.0
2018-12-18 10:30:00,59.59,59.73,59.36,59.52,85506.0,50.9813,51.1011,50.7845,50.9214,85506.0
2018-12-18 10:40:00,59.52,59.52,59.21,59.31,51014.0,50.9214,50.9214,50.6562,50.7418,51014.0
2018-12-18 10:50:00,59.32,59.44,59.28,59.33,55878.0,50.7503,50.853,50.7161,50.7589,55878.0
2018-12-18 11:00:00,59.34,59.43,59.12,59.15,77934.0,50.7674,50.8444,50.5792,50.6049,77934.0
2018-12-18 11:10:00,59.15,59.19,58.91,59.01,125539.0,50.6049,50.6391,50.3995,50.4851,125539.0
2018-12-18 11:20:00,59.01,59.09,58.91,59.04,74914.0,50.4851,50.5535,50.3995,50.5108,74914.0
2018-12-18 11:30:00,59.05,59.38,59.05,59.32,57732.0,50.5193,50.8016,50.5193,50.7503,57732.0
2018-12-18 11:40:00,59.32,59.34,59.12,59.31,79840.0,50.7503,50.7674,50.5792,50.7418,79840.0
2018-12-18 11:50:00,59.3,59.36,59.2,59.3,71523.0,50.7332,50.7845,50.6476,50.7332,71523.0
2018-12-18 12:00:00,59.29,59.54,59.26,59.54,60531.0,50.7246,50.9385,50.699,50.9385,60531.0
2018-12-18 12:10:00,59.54,59.59,59.46,59.54,77190.0,50.9385,50.9813,50.8701,50.9385,77190.0
2018-12-18 12:20:00,59.54,59.58,59.46,59.48,65142.0,50.9385,50.9727,50.8701,50.8872,65142.0
2018-12-18 12:30:00,59.5,59.58,59.43,59.49,79913.0,50.9043,50.9727,50.8444,50.8957,79913.0
2018-12-18 12:40:00,59.5,59.53,59.27,59.38,92206.0,50.9043,50.93,50.7075,50.8016,92206.0
2018-12-18 12:50:00,59.38,59.52,59.32,59.44,42977.0,50.8016,50.9214,50.7503,50.853,42977.0
2018-12-18 13:00:00,59.44,59.45,59.22,59.25,49756.0,50.853,50.8615,50.6648,50.6904,49756.0
2018-12-18 13:10:00,59.26,59.33,59.25,59.27,33206.0,50.699,50.7589,50.6904,50.7075,33206.0
2018-12-18 13:20:00,59.26,59.33,59.22,59.26,62974.0,50.699,50.7589,50.6648,50.699,62974.0
2018-12-18 13:30:00,59.26,59.29,59.16,59.2,48091.0,50.699,50.7246,50.6134,50.6476,48091.0
2018-12-18 13:40:00,59.19,59.25,59.16,59.23,62215.0,50.6391,50.6904,50.6134,50.6733,62215.0
2018-12-18 13:50:00,59.23,59.23,58.92,58.99,48730.0,50.6733,50.6733,50.4081,50.468,48730.0
2018-12-18 14:00:00,58.99,59.09,58.94,59.09,71138.0,50.468,50.5535,50.4252,50.5535,71138.0
2018-12-18 14:10:00,59.09,59.11,58.9,58.96,75243.0,50.5535,50.5706,50.391,50.4423,75243.0
2018-12-18 14:20:00,58.97,59.0,58.78,58.8,113166.0,50.4509,50.4765,50.2883,50.3054,113166.0
2018-12-18 14:30:00,58.8,58.8,58.46,58.61,210661.0,50.3054,50.3054,50.0145,50.1429,210661.0
2018-12-18 14:40:00,58.62,58.68,58.26,58.4,143379.0,50.1514,50.2028,49.8434,49.9632,143379.0
2018-12-18 14:50:00,58.41,58.42,58.17,58.17,99512.0,49.9718,49.9803,49.7664,49.7664,99512.0
2018-12-18 15:00:00,58.18,58.41,58.13,58.25,104382.0,49.775,49.9718,49.7322,49.8349,104382.0
2018-12-18 15:10:00,58.21,58.44,58.2,58.32,110724.0,49.8007,49.9974,49.7921,49.8948,110724.0
2018-12-18 15:20:00,58.32,58.36,58.18,58.3,96976.0,49.8948,49.929,49.775,49.8777,96976.0
2018-12-18 15:30:00,58.31,58.48,58.19,58.22,205913.0,49.8862,50.0317,49.7836,49.8092,205913.0
2018-12-18 15:40:00,58.22,58.74,58.16,58.72,277708.0,49.8092,50.2541,49.7579,50.237,277708.0
2018-12-18 15:50:00,58.72,58.73,58.46,58.49,516890.0,50.237,50.2455,50.0145,50.0402,516890.0
2018-12-19 09:30:00,58.49,58.79,58.39,58.61,92193.0,50.0402,50.2969,49.9547,50.1429,92193.0
2018-12-19 09:40:00,58.63,58.77,58.54,58.64,69010.0,50.16,50.2798,50.083,50.1685,69010.0
2018-12-19 09:50:00,58.64,58.95,58.46,58.79,72039.0,50.1685,50.4338,50.0145,50.2969,72039.0
2018-12-19 10:00:00,58.8,59.13,58.78,59.07,82848.0,50.3054,50.5878,50.2883,50.5364,82848.0
2018-12-19 10:10:00,59.06,59.13,58.97,59.08,64705.0,50.5279,50.5878,50.4509,50.545,64705.0
2018-12-19 10:20:00,59.08,59.14,58.94,59.0,54591.0,50.545,50.5963,50.4252,50.4765,54591.0
2018-12-19 10:30:00,59.07,59.15,58.98,59.07,44074.0,50.5364,50.6049,50.4594,50.5364,44074.0
2018-12-19 10:40:00,59.07,59.16,59.05,59.07,44017.0,50.5364,50.6134,50.5193,50.5364,44017.0
2018-12-19 10:50:00,59.08,59.3,59.08,59.3,120693.0,50.545,50.7332,50.545,50.7332,120693.0
2018-12-19 11:00:00,59.3,59.32,59.16,59.2,94325.0,50.7332,50.7503,50.6134,50.6476,94325.0
2018-12-19 11:10:00,59.2,59.22,59.0,59.09,103681.0,50.6476,50.6648,50.4765,50.5535,103681.0
2018-12-19 11:20:00,59.09,59.24,59.07,59.21,62054.0,50.5535,50.6819,50.5364,50.6562,62054.0
2018-12-19 11:30:00,59.2,59.23,59.08,59.22,39676.0,50.6476,50.6733,50.545,50.6648,39676.0
2018-12-19 11:40:00,59.21,59.23,59.15,59.22,41709.0,50.6562,50.6733,50.6049,50.6648,41709.0
2018-12-19 11:50:00,59.22,59.33,59.17,59.31,42378.0,50.6648,50.7589,50.622,50.7418,42378.0
2018-12-19 12:00:00,59.32,59.51,59.29,59.49,71423.0,50.7503,50.9129,50.7246,50.8957,71423.0
2018-12-19 12:10:00,59.48,59.51,59.41,59.47,48677.0,50.8872,50.9129,50.8273,50.8786,48677.0
2018-12-19 12:20:00,59.47,59.54,59.41,59.44,34481.0,50.8786,50.9385,50.8273,50.853,34481.0
2018-12-19 12:30:00,59.43,59.51,59.39,59.51,34727.0,50.8444,50.9129,50.8102,50.9129,34727.0
2018-12-19 12:40:00,59.5,59.53,59.43,59.47,30452.0,50.9043,50.93,50.8444,50.8786,30452.0
2018-12-19 12:50:00,59.46,59.49,59.33,59.34,28141.0,50.8701,50.8957,50.7589,50.7674,28141.0
2018-12-19 13:00:00,59.33,59.35,59.26,59.29,39486.0,50.7589,50.776,50.699,50.7246,39486.0
2018-12-19 13:10:00,59.28,59.4,59.26,59.4,57820.0,50.7161,50.8188,50.699,50.8188,57820.0
2018-12-19 13:20:00,59.41,59.41,59.19,59.32,43789.0,50.8273,50.8273,50.6391,50.7503,43789.0
2018-12-19 13:30:00,59.32,59.4,59.27,59.38,40994.0,50.7503,50.8188,50.7075,50.8016,40994.0
2018-12-19 13:40:00,59.38,59.49,59.37,59.48,60404.0,50.8016,50.8957,50.7931,50.8872,60404.0
2018-12-19 13:50:00,59.47,59.94,59.45,59.69,92735.0,50.8786,51.2807,50.8615,51.0669,92735.0
2018-12-19 14:00:00,59.89,59.89,58.6,58.73,115477.0,51.238,51.238,50.1343,50.2455,115477.0
2018-12-19 14:10:00,58.74,58.91,58.45,58.85,89784.0,50.2541,50.3995,50.006,50.3482,89784.0
2018-12-19 14:20:00,58.85,59.01,58.64,58.93,99824.0,50.3482,50.4851,50.1685,50.4167,99824.0
2018-12-19 14:30:00,58.93,59.19,58.8,58.98,84225.0,50.4167,50.6391,50.3054,50.4594,84225.0
2018-12-19 14:40:00,58.96,58.96,58.25,58.55,102929.0,50.4423,50.4423,49.8349,50.0915,102929.0
2018-12-19 14:50:00,58.52,58.52,57.67,57.89,187260.0,50.0659,50.0659,49.3387,49.5269,187260.0
2018-12-19 15:00:00,57.91,57.92,57.11,57.41,227386.0,49.544,49.5526,48.8596,49.1162,227386.0
2018-12-19 15:10:00,57.42,57.85,57.31,57.58,146510.0,49.1248,49.4927,49.0307,49.2617,146510.0
2018-12-19 15:20:00,57.55,57.84,57.31,57.36,151669.0,49.236,49.4841,49.0307,49.0735,151669.0
2018-12-19 15:30:00,57.36,57.67,57.35,57.55,203997.0,49.0735,49.3387,49.0649,49.236,203997.0
2018-12-19 15:40:00,57.55,57.62,57.31,57.59,286875.0,49.236,49.2959,49.0307,49.2702,286875.0
2018-12-19 15:50:00,57.59,57.76,57.5,57.68,529183.0,49.2702,49.4157,49.1932,49.3472,529183.0
2018-12-20 09:30:00,57.22,57.6,57.11,57.4,138344.0,48.9537,49.2788,48.8596,49.1077,138344.0
2018-12-20 09:40:00,57.37,57.4,56.91,57.02,60630.0,49.082,49.1077,48.6885,48.7826,60630.0
2018-12-20 09:50:00,56.95,57.29,56.84,57.21,110746.0,48.7227,49.0136,48.6286,48.9451,110746.0
2018-12-20 10:00:00,57.21,57.41,57.12,57.39,103445.0,48.9451,49.1162,48.8681,49.0991,103445.0
2018-12-20 10:10:00,57.35,57.47,57.13,57.17,57915.0,49.0649,49.1676,48.8767,48.9109,57915.0
2018-12-20 10:20:00,57.18,57.3,57.03,57.1,66521.0,48.9195,49.0221,48.7911,48.851,66521.0
2018-12-20 10:30:00,57.07,57.42,57.07,57.39,51124.0,48.8254,49.1248,48.8254,49.0991,51124.0
2018-12-20 10:40:00,57.38,57.63,57.27,57.29,91458.0,49.0906,49.3045,48.9965,49.0136,91458.0
2018-12-20 10:50:00,57.25,57.38,57.19,57.21,65134.0,48.9794,49.0906,48.928,48.9451,65134.0
2018-12-20 11:00:00,57.2,57.32,57.03,57.11,66509.0,48.9366,49.0392,48.7911,48.8596,66509.0
2018-12-20 11:10:00,57.11,57.18,57.01,57.02,83696.0,48.8596,48.9195,48.774,48.7826,83696.0
2018-12-20 11:20:00,57.02,57.06,56.8,56.91,116265.0,48.7826,48.8168,48.5944,48.6885,116265.0
2018-12-20 11:30:00,56.92,57.01,56.77,56.82,53943.0,48.697,48.774,48.5687,48.6115,53943.0
2018-12-20 11:40:00,56.84,56.96,56.75,56.75,130140.0,48.6286,48.7312,48.5516,48.5516,130140.0
2018-12-20 11:50:00,56.75,57.02,56.58,56.69,171522.0,48.5516,48.7826,48.4061,48.5003,171522.0
2018-12-20 12:00:00,56.72,56.93,56.67,56.78,88595.0,48.5259,48.7056,48.4831,48.5773,88595.0
2018-12-20 12:10:00,56.78,56.89,56.56,56.86,106920.0,48.5773,48.6714,48.389,48.6457,106920.0
2018-12-20 12:20:00,56.89,57.23,56.82,57.2,111493.0,48.6714,48.9622,48.6115,48.9366,111493.0
2018-12-20 12:30:00,57.2,57.23,56.89,56.92,147463.0,48.9366,48.9622,48.6714,48.697,147463.0
2018-12-20 12:40:00,56.91,57.08,56.79,57.05,78670.0,48.6885,48.8339,48.5858,48.8082,78670.0
2018-12-20 12:50:00,57.04,57.12,56.73,56.95,89532.0,48.7997,48.8681,48.5345,48.7227,89532.0
2018-12-20 13:00:00,56.96,56.96,56.67,56.7,43899.0,48.7312,48.7312,48.4831,48.5088,43899.0
2018-12-20 13:10:00,56.67,56.96,56.66,56.86,54657.0,48.4831,48.7312,48.4746,48.6457,54657.0
2018-12-20 13:20:00,56.85,57.03,56.79,56.95,118441.0,48.6371,48.7911,48.5858,48.7227,118441.0
2018-12-20 13:30:00,56.94,56.96,56.74,56.89,102955.0,48.7141,48.7312,48.543,48.6714,102955.0
2018-12-20 13:40:00,56.89,56.96,56.63,56.89,91406.0,48.6714,48.7312,48.4489,48.6714,91406.0
2018-12-20 13:50:00,56.9,56.9,56.7,56.76,104914.0,48.6799,48.6799,48.5088,48.5601,104914.0
2018-12-20 14:00:00,56.78,56.83,56.33,56.47,154049.0,48.5773,48.62,48.1923,48.312,154049.0
2018-12-20 14:10:00,56.49,56.49,56.18,56.29,121532.0,48.3291,48.3291,48.0639,48.158,121532.0
2018-12-20 14:20:00,56.3,56.96,56.26,56.94,162730.0,48.1666,48.7312,48.1324,48.7141,162730.0
2018-12-20 14:30:00,56.93,57.19,56.77,56.92,145434.0,48.7056,48.928,48.5687,48.697,145434.0
2018-12-20 14:40:00,56.92,57.35,56.91,57.31,116150.0,48.697,49.0649,48.6885,49.0307,116150.0
2018-12-20 14:50:00,57.27,57.27,56.77,56.89,102319.0,48.9965,48.9965,48.5687,48.6714,102319.0
2018-12-20 15:00:00,56.89,56.89,56.44,56.77,102442.0,48.6714,48.6714,48.2864,48.5687,102442.0
2018-12-20 15:10:00,56.77,57.01,56.74,56.75,91268.0,48.5687,48.774,48.543,48.5516,91268.0
2018-12-20 15:20:00,56.75,57.07,56.72,56.73,111293.0,48.5516,48.8254,48.5259,48.5345,111293.0
2018-12-20 15:30:00,56.75,56.92,56.73,56.84,158922.0,48.5516,48.697,48.5345,48.6286,158922.0
2018-12-20 15:40:00,56.82,56.9,56.34,56.42,247397.0,48.6115,48.6799,48.2008,48.2693,247397.0
2018-12-20 15:50:00,56.43,56.69,56.33,56.68,475596.0,48.2778,48.5003,48.1923,48.4917,475596.0
2018-12-21 09:30:00,56.7,57.34,56.64,57.24,899219.0,48.5088,49.0564,48.4575,48.9708,899219.0
2018-12-21 09:40:00,57.23,57.39,57.14,57.32,142216.0,48.9622,49.0991,48.8852,49.0392,142216.0
2018-12-21 09:50:00,57.3,57.31,56.72,57.02,124068.0,49.0221,49.0307,48.5259,48.7826,124068.0
2018-12-21 10:00:00,57.06,57.15,56.88,57.01,165311.0,48.8168,48.8938,48.6628,48.774,165311.0
2018-12-21 10:10:00,57.03,57.97,57.01,57.86,196265.0,48.7911,49.5953,48.774,49.5012,196265.0
2018-12-21 10:20:00,57.85,57.91,57.52,57.63,98416.0,49.4927,49.544,49.2103,49.3045,98416.0
2018-12-21 10:30:00,57.63,57.75,57.57,57.65,152751.0,49.3045,49.4071,49.2531,49.3216,152751.0
2018-12-21 10:40:00,57.64,57.65,57.48,57.48,73291.0,49.313,49.3216,49.1761,49.1761,73291.0
2018-12-21 10:50:00,57.49,57.59,57.37,57.45,68128.0,49.1847,49.2702,49.082,49.1505,68128.0
2018-12-21 11:00:00,57.46,57.48,56.86,56.92,85246.0,49.159,49.1761,48.6457,48.697,85246.0
2018-12-21 11:10:00,56.91,57.29,56.9,57.23,98465.0,48.6885,49.0136,48.6799,48.9622,98465.0
2018-12-21 11:20:00,57.23,57.59,57.19,57.58,94245.0,48.9622,49.2702,48.928,49.2617,94245.0
2018-12-21 11:30:00,57.58,57.63,57.43,57.52,108011.0,49.2617,49.3045,49.1333,49.2103,108011.0
2018-12-21 11:40:00,57.52,57.63,57.31,57.31,82310.0,49.2103,49.3045,49.0307,49.0307,82310.0
2018-12-21 11:50:00,57.32,57.57,57.28,57.36,65937.0,49.0392,49.2531,49.005,49.0735,65937.0
2018-12-21 12:00:00,57.35,57.43,57.22,57.29,97333.0,49.0649,49.1333,48.9537,49.0136,97333.0
2018-12-21 12:10:00,57.28,57.28,57.1,57.14,131003.0,49.005,49.005,48.851,48.8852,131003.0
2018-12-21 12:20:00,57.14,57.28,57.02,57.19,243594.0,48.8852,49.005,48.7826,48.928,243594.0
2018-12-21 12:30:00,57.18,57.46,56.92,57.41,194331.0,48.9195,49.159,48.697,49.1162,194331.0
2018-12-21 12:40:00,57.42,57.63,57.35,57.49,126391.0,49.1248,49.3045,49.0649,49.1847,126391.0
2018-12-21 12:50:00,57.5,57.56,57.19,57.26,170339.0,49.1932,49.2446,48.928,48.9879,170339.0
2018-12-21 13:00:00,57.27,57.4,57.14,57.32,78718.0,48.9965,49.1077,48.8852,49.0392,78718.0
2018-12-21 13:10:00,57.31,57.39,57.11,57.14,50174.0,49.0307,49.0991,48.8596,48.8852,50174.0
2018-12-21 13:20:00,57.14,57.33,57.09,57.2,42215.0,48.8852,49.0478,48.8425,48.9366,42215.0
2018-12-21 13:30:00,57.17,57.38,57.16,57.34,50221.0,48.9109,49.0906,48.9024,49.0564,50221.0
2018-12-21 13:40:00,57.34,57.41,57.21,57.21,68966.0,49.0564,49.1162,48.9451,48.9451,68966.0
2018-12-21 13:50:00,57.22,57.3,57.02,57.04,45077.0,48.9537,49.0221,48.7826,48.7997,45077.0
2018-12-21 14:00:00,57.05,57.11,56.97,57.07,63719.0,48.8082,48.8596,48.7398,48.8254,63719.0
2018-12-21 14:10:00,57.07,57.35,56.92,57.35,141630.0,48.8254,49.0649,48.697,49.0649,141630.0
2018-12-21 14:20:00,57.35,57.53,57.25,57.34,176964.0,49.0649,49.2189,48.9794,49.0564,176964.0
2018-12-21 14:30:00,57.34,57.49,57.3,57.47,142871.0,49.0564,49.1847,49.0221,49.1676,142871.0
2018-12-21 14:40:00,57.47,57.58,57.3,57.57,179716.0,49.1676,49.2617,49.0221,49.2531,179716.0
2018-12-21 14:50:00,57.58,57.83,57.35,57.4,189290.0,49.2617,49.4756,49.0649,49.1077,189290.0
2018-12-21 15:00:00,57.41,57.5,57.26,57.32,74445.0,49.1162,49.1932,48.9879,49.0392,74445.0
2018-12-21 15:10:00,57.32,57.32,56.86,56.91,87785.0,49.0392,49.0392,48.6457,48.6885,87785.0
2018-12-21 15:20:00,56.89,57.03,56.67,56.76,193643.0,48.6714,48.7911,48.4831,48.5601,193643.0
2018-12-21 15:30:00,56.76,56.99,56.6,56.62,484931.0,48.5601,48.7569,48.4233,48.4404,484931.0
2018-12-21 15:40:00,56.6,57.18,56.6,56.92,317606.0,48.4233,48.9195,48.4233,48.697,317606.0
2018-12-21 15:50:00,56.92,56.97,56.69,56.86,649285.0,48.697,48.7398,48.5003,48.6457,649285.0
2018-12-24 09:30:00,56.33,56.44,56.12,56.37,143024.0,48.1923,48.2864,48.0126,48.2265,143024.0
2018-12-24 09:40:00,56.36,56.36,55.82,55.97,98992.0,48.2179,48.2179,47.7559,47.8843,98992.0
2018-12-24 09:50:00,56.02,56.09,55.75,56.01,80039.0,47.927,47.9869,47.6961,47.9185,80039.0
2018-12-24 10:00:00,55.98,56.06,55.59,55.64,84409.0,47.8928,47.9613,47.5592,47.6019,84409.0
2018-12-24 10:10:00,55.62,56.23,55.61,56.07,95764.0,47.5848,48.1067,47.5763,47.9698,95764.0
2018-12-24 10:20:00,56.07,56.27,55.94,56.15,99523.0,47.9698,48.1409,47.8586,48.0383,99523.0
2018-12-24 10:30:00,56.17,56.52,56.17,56.49,93663.0,48.0554,48.3548,48.0554,48.3291,93663.0
2018-12-24 10:40:00,56.49,56.85,56.47,56.66,156758.0,48.3291,48.6371,48.312,48.4746,156758.0
2018-12-24 10:50:00,56.64,56.64,56.2,56.25,74918.0,48.4575,48.4575,48.081,48.1238,74918.0
2018-12-24 11:00:00,56.26,56.47,56.03,56.2,102205.0,48.1324,48.312,47.9356,48.081,102205.0
2018-12-24 11:10:00,56.2,56.3,56.01,56.18,106458.0,48.081,48.1666,47.9185,48.0639,106458.0
2018-12-24 11:20:00,56.17,56.24,55.85,55.98,140016.0,48.0554,48.1153,47.7816,47.8928,140016.0
2018-12-24 11:30:00,55.96,56.16,55.92,56.13,165511.0,47.8757,48.0468,47.8415,48.0212,165511.0
2018-12-24 11:40:00,56.14,56.32,55.93,56.06,152819.0,48.0297,48.1837,47.85,47.9613,152819.0
2018-12-24 11:50:00,56.05,56.24,56.0,56.06,125407.0,47.9527,48.1153,47.9099,47.9613,125407.0
2018-12-24 12:00:00,56.07,56.29,56.06,56.07,155435.0,47.9698,48.158,47.9613,47.9698,155435.0
2018-12-24 12:10:00,56.07,56.24,55.99,56.12,140112.0,47.9698,48.1153,47.9014,48.0126,140112.0
2018-12-24 12:20:00,56.1,56.36,55.96,56.3,196411.0,47.9955,48.2179,47.8757,48.1666,196411.0
2018-12-24 12:30:00,56.3,56.44,55.98,56.1,214184.0,48.1666,48.2864,47.8928,47.9955,214184.0
2018-12-24 12:40:00,56.09,56.15,56.0,56.11,328775.0,47.9869,48.0383,47.9099,48.004,328775.0
2018-12-24 12:50:00,56.1,56.1,55.44,55.52,444030.0,47.9955,47.9955,47.4308,47.4993,444030.0
2018-12-26 09:30:00,55.9,55.9,55.56,55.78,115169.0,47.8244,47.8244,47.5335,47.7217,115169.0
2018-12-26 09:40:00,55.78,55.87,55.51,55.86,99288.0,47.7217,47.7987,47.4907,47.7902,99288.0
2018-12-26 09:50:00,55.92,55.96,55.7,55.75,90661.0,47.8415,47.8757,47.6533,47.6961,90661.0
2018-12-26 10:00:00,55.73,55.85,55.62,55.83,87301.0,47.6789,47.7816,47.5848,47.7645,87301.0
2018-12-26 10:10:00,55.86,55.86,55.38,55.41,79014.0,47.7902,47.7902,47.3795,47.4052,79014.0
2018-12-26 10:20:00,55.41,55.92,55.41,55.73,74401.0,47.4052,47.8415,47.4052,47.6789,74401.0
2018-12-26 10:30:00,55.74,55.79,55.53,55.68,76319.0,47.6875,47.7303,47.5078,47.6362,76319.0
2018-12-26 10:40:00,55.68,55.8,55.56,55.6,63117.0,47.6362,47.7388,47.5335,47.5677,63117.0
2018-12-26 10:50:00,55.63,55.77,55.48,55.65,104263.0,47.5934,47.7132,47.4651,47.6105,104263.0
2018-12-26 11:00:00,55.66,55.96,55.66,55.94,109340.0,47.6191,47.8757,47.6191,47.8586,109340.0
2018-12-26 11:10:00,55.95,56.22,55.92,56.12,74970.0,47.8672,48.0982,47.8415,48.0126,74970.0
2018-12-26 11:20:00,56.1,56.14,55.96,56.09,61887.0,47.9955,48.0297,47.8757,47.9869,61887.0
2018-12-26 11:30:00,56.08,56.26,56.04,56.14,83431.0,47.9784,48.1324,47.9442,48.0297,83431.0
2018-12-26 11:40:00,56.12,56.3,56.07,56.28,45084.0,48.0126,48.1666,47.9698,48.1495,45084.0
2018-12-26 11:50:00,56.27,56.31,56.1,56.3,41852.0,48.1409,48.1751,47.9955,48.1666,41852.0
2018-12-26 12:00:00,56.32,56.53,56.26,56.52,48851.0,48.1837,48.3634,48.1324,48.3548,48851.0
2018-12-26 12:10:00,56.5,56.76,56.47,56.59,63033.0,48.3377,48.5601,48.312,48.4147,63033.0
2018-12-26 12:20:00,56.59,56.85,56.56,56.66,84422.0,48.4147,48.6371,48.389,48.4746,84422.0
2018-12-26 12:30:00,56.67,56.85,56.55,56.79,72676.0,48.4831,48.6371,48.3805,48.5858,72676.0
2018-12-26 12:40:00,56.8,57.08,56.74,56.78,101942.0,48.5944,48.8339,48.543,48.5773,101942.0
2018-12-26 12:50:00,56.8,57.18,56.8,57.13,112939.0,48.5944,48.9195,48.5944,48.8767,112939.0
2018-12-26 13:00:00,57.14,57.19,56.78,56.89,92478.0,48.8852,48.928,48.5773,48.6714,92478.0
2018-12-26 13:10:00,56.88,56.97,56.36,56.38,149650.0,48.6628,48.7398,48.2179,48.235,149650.0
2018-12-26 13:20:00,56.34,56.61,56.27,56.6,100170.0,48.2008,48.4318,48.1409,48.4233,100170.0
2018-12-26 13:30:00,56.6,56.75,56.51,56.72,137378.0,48.4233,48.5516,48.3463,48.5259,137378.0
2018-12-26 13:40:00,56.73,56.93,56.73,56.86,79826.0,48.5345,48.7056,48.5345,48.6457,79826.0
2018-12-26 13:50:00,56.87,57.27,56.86,57.27,99056.0,48.6542,48.9965,48.6457,48.9965,99056.0
2018-12-26 14:00:00,57.28,57.3,57.02,57.12,96379.0,49.005,49.0221,48.7826,48.8681,96379.0
2018-12-26 14:10:00,57.13,57.3,56.96,57.02,133043.0,48.8767,49.0221,48.7312,48.7826,133043.0
2018-12-26 14:20:00,57.02,57.22,56.97,57.2,123451.0,48.7826,48.9537,48.7398,48.9366,123451.0
2018-12-26 14:30:00,57.21,57.28,57.15,57.26,109104.0,48.9451,49.005,48.8938,48.9879,109104.0
2018-12-26 14:40:00,57.27,57.35,57.12,57.15,124725.0,48.9965,49.0649,48.8681,48.8938,124725.0
2018-12-26 14:50:00,57.15,57.55,57.15,57.55,202450.0,48.8938,49.236,48.8938,49.236,202450.0
2018-12-26 15:00:00,57.55,57.64,57.23,57.59,167872.0,49.236,49.313,48.9622,49.2702,167872.0
2018-12-26 15:10:00,57.59,57.78,57.58,57.62,198293.0,49.2702,49.4328,49.2617,49.2959,198293.0
2018-12-26 15:20:00,57.62,57.93,57.59,57.91,211660.0,49.2959,49.5611,49.2702,49.544,211660.0
2018-12-26 15:30:00,57.91,58.12,57.86,58.07,233373.0,49.544,49.7237,49.5012,49.6809,233373.0
2018-12-26 15:40:00,58.07,58.35,57.99,58.07,225991.0,49.6809,49.9204,49.6124,49.6809,225991.0
2018-12-26 15:50:00,58.08,58.52,58.06,58.47,413872.0,49.6894,50.0659,49.6723,50.0231,413872.0
2018-12-27 09:30:00,57.51,57.85,57.27,57.72,102524.0,49.2018,49.4927,48.9965,49.3815,102524.0
2018-12-27 09:40:00,57.77,57.98,57.37,57.37,105421.0,49.4242,49.6039,49.082,49.082,105421.0
2018-12-27 09:50:00,57.38,57.51,57.25,57.48,75732.0,49.0906,49.2018,48.9794,49.1761,75732.0
2018-12-27 10:00:00,57.5,57.82,57.35,57.37,87049.0,49.1932,49.467,49.0649,49.082,87049.0
2018-12-27 10:10:00,57.37,57.81,57.37,57.55,78932.0,49.082,49.4585,49.082,49.236,78932.0
2018-12-27 10:20:00,57.54,57.75,57.46,57.63,56610.0,49.2275,49.4071,49.159,49.3045,56610.0
2018-12-27 10:30:00,57.63,57.89,57.45,57.74,65751.0,49.3045,49.5269,49.1505,49.3986,65751.0
2018-12-27 10:40:00,57.74,58.08,57.73,57.94,53318.0,49.3986,49.6894,49.39,49.5697,53318.0
2018-12-27 10:50:00,57.94,57.96,57.62,57.63,64000.0,49.5697,49.5868,49.2959,49.3045,64000.0
2018-12-27 11:00:00,57.63,57.69,57.43,57.6,74444.0,49.3045,49.3558,49.1333,49.2788,74444.0
2018-12-27 11:10:00,57.59,57.87,57.55,57.86,95988.0,49.2702,49.5098,49.236,49.5012,95988.0
2018-12-27 11:20:00,57.84,58.16,57.78,58.08,48538.0,49.4841,49.7579,49.4328,49.6894,48538.0
2018-12-27 11:30:00,58.1,58.35,58.1,58.18,57083.0,49.7066,49.9204,49.7066,49.775,57083.0
2018-12-27 11:40:00,58.18,58.18,57.88,57.91,61295.0,49.775,49.775,49.5183,49.544,61295.0
2018-12-27 11:50:00,57.91,58.13,57.86,58.04,46322.0,49.544,49.7322,49.5012,49.6552,46322.0
2018-12-27 12:00:00,58.03,58.06,57.8,57.88,59648.0,49.6467,49.6723,49.4499,49.5183,59648.0
2018-12-27 12:10:00,57.91,58.22,57.79,58.2,184166.0,49.544,49.8092,49.4413,49.7921,184166.0
2018-12-27 12:20:00,58.2,58.21,57.69,57.75,117804.0,49.7921,49.8007,49.3558,49.4071,117804.0
2018-12-27 12:30:00,57.76,57.8,57.63,57.69,54088.0,49.4157,49.4499,49.3045,49.3558,54088.0
2018-12-27 12:40:00,57.68,57.94,57.65,57.83,80427.0,49.3472,49.5697,49.3216,49.4756,80427.0
2018-12-27 12:50:00,57.82,57.98,57.77,57.94,71905.0,49.467,49.6039,49.4242,49.5697,71905.0
2018-12-27 13:00:00,57.92,58.05,57.83,58.02,57711.0,49.5526,49.6638,49.4756,49.6381,57711.0
2018-12-27 13:10:00,58.02,58.05,57.82,57.86,146000.0,49.6381,49.6638,49.467,49.5012,146000.0
2018-12-27 13:20:00,57.85,57.94,57.73,57.8,190825.0,49.4927,49.5697,49.39,49.4499,190825.0
2018-12-27 13:30:00,57.8,57.91,57.74,57.77,74020.0,49.4499,49.544,49.3986,49.4242,74020.0
2018-12-27 13:40:00,57.77,57.81,57.62,57.63,118788.0,49.4242,49.4585,49.2959,49.3045,118788.0
2018-12-27 13:50:00,57.63,57.73,57.5,57.71,97254.0,49.3045,49.39,49.1932,49.3729,97254.0
2018-12-27 14:00:00,57.7,57.86,57.61,57.62,184018.0,49.3643,49.5012,49.2873,49.2959,184018.0
2018-12-27 14:10:00,57.62,57.68,57.5,57.64,251483.0,49.2959,49.3472,49.1932,49.313,251483.0
2018-12-27 14:20:00,57.64,57.82,57.6,57.82,256539.0,49.313,49.467,49.2788,49.467,256539.0
2018-12-27 14:30:00,57.82,57.84,57.69,57.78,185798.0,49.467,49.4841,49.3558,49.4328,185798.0
2018-12-27 14:40:00,57.78,58.19,57.76,57.97,142198.0,49.4328,49.7836,49.4157,49.5953,142198.0
2018-12-27 14:50:00,57.97,58.28,57.92,58.18,145826.0,49.5953,49.8606,49.5526,49.775,145826.0
2018-12-27 15:00:00,58.18,58.19,57.84,58.02,127996.0,49.775,49.7836,49.4841,49.6381,127996.0
2018-12-27 15:10:00,58.04,58.36,57.94,58.08,129784.0,49.6552,49.929,49.5697,49.6894,129784.0
2018-12-27 15:20:00,58.1,58.62,58.09,58.57,144898.0,49.7066,50.1514,49.698,50.1087,144898.0
2018-12-27 15:30:00,58.57,58.81,58.36,58.75,145577.0,50.1087,50.314,49.929,50.2627,145577.0
2018-12-27 15:40:00,58.75,59.16,58.71,58.99,174108.0,50.2627,50.6134,50.2284,50.468,174108.0
2018-12-27 15:50:00,58.98,59.31,58.7,59.31,314716.0,50.4594,50.7418,50.2199,50.7418,314716.0
2018-12-28 09:30:00,59.5,59.75,59.18,59.39,183964.0,50.9043,51.1182,50.6305,50.8102,183964.0
2018-12-28 09:40:00,59.38,59.8,59.34,59.56,67358.0,50.8016,51.161,50.7674,50.9556,67358.0
2018-12-28 09:50:00,59.59,59.61,59.31,59.56,126190.0,50.9813,50.9984,50.7418,50.9556,126190.0
2018-12-28 10:00:00,59.56,59.56,59.26,59.33,87108.0,50.9556,50.9556,50.699,50.7589,87108.0
2018-12-28 10:10:00,59.33,59.47,59.19,59.41,74742.0,50.7589,50.8786,50.6391,50.8273,74742.0
2018-12-28 10:20:00,59.39,59.52,59.23,59.34,51835.0,50.8102,50.9214,50.6733,50.7674,51835.0
2018-12-28 10:30:00,59.32,59.37,58.99,59.16,51968.0,50.7503,50.7931,50.468,50.6134,51968.0
2018-12-28 10:40:00,59.16,59.35,59.12,59.31,52458.0,50.6134,50.776,50.5792,50.7418,52458.0
2018-12-28 10:50:00,59.32,59.49,59.2,59.29,54622.0,50.7503,50.8957,50.6476,50.7246,54622.0
2018-12-28 11:00:00,59.29,59.48,59.21,59.47,87137.0,50.7246,50.8872,50.6562,50.8786,87137.0
2018-12-28 11:10:00,59.46,59.65,59.34,59.59,159689.0,50.8701,51.0326,50.7674,50.9813,159689.0
2018-12-28 11:20:00,59.58,59.6,59.39,59.5,75351.0,50.9727,50.9899,50.8102,50.9043,75351.0
2018-12-28 11:30:00,59.51,59.74,59.45,59.7,46892.0,50.9129,51.1096,50.8615,51.0754,46892.0
2018-12-28 11:40:00,59.7,59.71,59.37,59.48,57407.0,51.0754,51.084,50.7931,50.8872,57407.0
2018-12-28 11:50:00,59.49,59.6,59.43,59.53,45461.0,50.8957,50.9899,50.8444,50.93,45461.0
2018-12-28 12:00:00,59.57,59.72,59.52,59.61,47151.0,50.9642,51.0925,50.9214,50.9984,47151.0
2018-12-28 12:10:00,59.62,59.63,59.4,59.43,74272.0,51.007,51.0155,50.8188,50.8444,74272.0
2018-12-28 12:20:00,59.41,59.67,59.4,59.55,192108.0,50.8273,51.0497,50.8188,50.9471,192108.0
2018-12-28 12:30:00,59.55,59.6,59.41,59.52,54962.0,50.9471,50.9899,50.8273,50.9214,54962.0
2018-12-28 12:40:00,59.52,59.56,59.38,59.45,79213.0,50.9214,50.9556,50.8016,50.8615,79213.0
2018-12-28 12:50:00,59.47,59.51,59.32,59.35,87477.0,50.8786,50.9129,50.7503,50.776,87477.0
2018-12-28 13:00:00,59.35,59.45,59.33,59.42,56617.0,50.776,50.8615,50.7589,50.8359,56617.0
2018-12-28 13:10:00,59.44,59.49,59.36,59.36,44077.0,50.853,50.8957,50.7845,50.7845,44077.0
2018-12-28 13:20:00,59.36,59.37,59.11,59.14,40070.0,50.7845,50.7931,50.5706,50.5963,40070.0
2018-12-28 13:30:00,59.16,59.2,59.05,59.19,42170.0,50.6134,50.6476,50.5193,50.6391,42170.0
2018-12-28 13:40:00,59.18,59.35,59.14,59.31,39083.0,50.6305,50.776,50.5963,50.7418,39083.0
2018-12-28 13:50:00,59.32,59.45,59.28,59.36,39364.0,50.7503,50.8615,50.7161,50.7845,39364.0
2018-12-28 14:00:00,59.37,59.69,59.37,59.63,56325.0,50.7931,51.0669,50.7931,51.0155,56325.0
2018-12-28 14:10:00,59.62,59.79,59.52,59.63,47802.0,51.007,51.1524,50.9214,51.0155,47802.0
2018-12-28 14:20:00,59.64,59.72,59.51,59.51,51296.0,51.0241,51.0925,50.9129,50.9129,51296.0
2018-12-28 14:30:00,59.52,59.82,59.49,59.81,47814.0,50.9214,51.1781,50.8957,51.1695,47814.0
2018-12-28 14:40:00,59.8,59.94,59.73,59.91,58946.0,51.161,51.2807,51.1011,51.2551,58946.0
2018-12-28 14:50:00,59.91,60.03,59.85,59.89,60765.0,51.2551,51.3577,51.2037,51.238,60765.0
2018-12-28 15:00:00,59.89,59.94,59.47,59.56,56232.0,51.238,51.2807,50.8786,50.9556,56232.0
2018-12-28 15:10:00,59.54,59.69,59.4,59.42,95567.0,50.9385,51.0669,50.8188,50.8359,95567.0
2018-12-28 15:20:00,59.42,59.44,59.01,59.18,231742.0,50.8359,50.853,50.4851,50.6305,231742.0
2018-12-28 15:30:00,59.18,59.39,59.0,59.17,207655.0,50.6305,50.8102,50.4765,50.622,207655.0
2018-12-28 15:40:00,59.15,59.33,59.04,59.26,237151.0,50.6049,50.7589,50.5108,50.699,237151.0
2018-12-28 15:50:00,59.27,59.27,58.92,59.13,296041.0,50.7075,50.7075,50.4081,50.5878,296041.0
2018-12-31 09:30:00,59.37,59.88,59.14,59.64,143087.0,50.7931,51.2294,50.5963,51.0241,143087.0
2018-12-31 09:40:00,59.65,59.65,59.29,59.34,72478.0,51.0326,51.0326,50.7246,50.7674,72478.0
2018-12-31 09:50:00,59.35,59.5,59.27,59.4,128238.0,50.776,50.9043,50.7075,50.8188,128238.0
2018-12-31 10:00:00,59.4,59.62,59.4,59.43,93663.0,50.8188,51.007,50.8188,50.8444,93663.0
2018-12-31 10:10:00,59.42,59.51,59.33,59.43,92557.0,50.8359,50.9129,50.7589,50.8444,92557.0
2018-12-31 10:20:00,59.43,59.49,59.31,59.39,84315.0,50.8444,50.8957,50.7418,50.8102,84315.0
2018-12-31 10:30:00,59.38,59.48,59.33,59.38,140713.0,50.8016,50.8872,50.7589,50.8016,140713.0
2018-12-31 10:40:00,59.38,59.51,59.34,59.41,68747.0,50.8016,50.9129,50.7674,50.8273,68747.0
2018-12-31 10:50:00,59.42,59.46,59.34,59.42,118565.0,50.8359,50.8701,50.7674,50.8359,118565.0
2018-12-31 11:00:00,59.42,59.5,59.32,59.37,88122.0,50.8359,50.9043,50.7503,50.7931,88122.0
2018-12-31 11:10:00,59.37,59.42,59.22,59.28,83052.0,50.7931,50.8359,50.6648,50.7161,83052.0
2018-12-31 11:20:00,59.31,59.43,59.17,59.39,101470.0,50.7418,50.8444,50.622,50.8102,101470.0
2018-12-31 11:30:00,59.4,59.45,59.09,59.23,93014.0,50.8188,50.8615,50.5535,50.6733,93014.0
2018-12-31 11:40:00,59.23,59.43,59.17,59.43,48408.0,50.6733,50.8444,50.622,50.8444,48408.0
2018-12-31 11:50:00,59.43,59.52,59.33,59.5,66048.0,50.8444,50.9214,50.7589,50.9043,66048.0
2018-12-31 12:00:00,59.52,59.52,59.39,59.47,54546.0,50.9214,50.9214,50.8102,50.8786,54546.0
2018-12-31 12:10:00,59.46,59.58,59.37,59.41,64864.0,50.8701,50.9727,50.7931,50.8273,64864.0
2018-12-31 12:20:00,59.41,59.55,59.41,59.5,45978.0,50.8273,50.9471,50.8273,50.9043,45978.0
2018-12-31 12:30:00,59.51,59.56,59.46,59.52,40511.0,50.9129,50.9556,50.8701,50.9214,40511.0
2018-12-31 12:40:00,59.52,59.57,59.43,59.48,47565.0,50.9214,50.9642,50.8444,50.8872,47565.0
2018-12-31 12:50:00,59.47,59.6,59.43,59.52,55098.0,50.8786,50.9899,50.8444,50.9214,55098.0
2018-12-31 13:00:00,59.53,59.55,59.44,59.47,44978.0,50.93,50.9471,50.853,50.8786,44978.0
2018-12-31 13:10:00,59.46,59.57,59.45,59.55,48305.0,50.8701,50.9642,50.8615,50.9471,48305.0
2018-12-31 13:20:00,59.55,59.66,59.52,59.64,33999.0,50.9471,51.0412,50.9214,51.0241,33999.0
2018-12-31 13:30:00,59.65,59.65,59.44,59.48,40047.0,51.0326,51.0326,50.853,50.8872,40047.0
2018-12-31 13:40:00,59.48,59.51,59.37,59.42,61734.0,50.8872,50.9129,50.7931,50.8359,61734.0
2018-12-31 13:50:00,59.42,59.44,59.3,59.37,122204.0,50.8359,50.853,50.7332,50.7931,122204.0
2018-12-31 14:00:00,59.38,59.48,59.25,59.45,82796.0,50.8016,50.8872,50.6904,50.8615,82796.0
2018-12-31 14:10:00,59.45,59.52,59.36,59.51,70640.0,50.8615,50.9214,50.7845,50.9129,70640.0
2018-12-31 14:20:00,59.51,59.51,59.29,59.31,103940.0,50.9129,50.9129,50.7246,50.7418,103940.0
2018-12-31 14:30:00,59.31,59.44,59.26,59.42,95063.0,50.7418,50.853,50.699,50.8359,95063.0
2018-12-31 14:40:00,59.42,59.55,59.38,59.48,75468.0,50.8359,50.9471,50.8016,50.8872,75468.0
2018-12-31 14:50:00,59.48,59.6,59.38,59.38,71755.0,50.8872,50.9899,50.8016,50.8016,71755.0
2018-12-31 15:00:00,59.39,59.56,59.37,59.4,70847.0,50.8102,50.9556,50.7931,50.8188,70847.0
2018-12-31 15:10:00,59.4,59.5,59.35,59.48,79490.0,50.8188,50.9043,50.776,50.8872,79490.0
2018-12-31 15:20:00,59.5,59.58,59.4,59.52,89207.0,50.9043,50.9727,50.8188,50.9214,89207.0
2018-12-31 15:30:00,59.52,59.76,59.52,59.74,125643.0,50.9214,51.1267,50.9214,51.1096,125643.0
2018-12-31 15:40:00,59.74,59.85,59.58,59.61,168058.0,51.1096,51.2037,50.9727,50.9984,168058.0
2018-12-31 15:50:00,59.61,59.77,59.3,59.77,313917.0,50.9984,51.1353,50.7332,51.1353,313917.0
2019-01-02 09:30:00,58.8,58.98,58.74,58.79,118769.0,50.3054,50.4594,50.2541,50.2969,118769.0
2019-01-02 09:40:00,58.78,58.81,58.54,58.68,96172.0,50.2883,50.314,50.083,50.2028,96172.0
2019-01-02 09:50:00,58.69,58.87,58.56,58.87,111211.0,50.2113,50.3653,50.1001,50.3653,111211.0
2019-01-02 10:00:00,58.84,59.13,58.66,59.07,54260.0,50.3397,50.5878,50.1857,50.5364,54260.0
2019-01-02 10:10:00,59.07,59.23,59.06,59.17,35782.0,50.5364,50.6733,50.5279,50.622,35782.0
2019-01-02 10:20:00,59.18,59.26,59.06,59.08,35648.0,50.6305,50.699,50.5279,50.545,35648.0
2019-01-02 10:30:00,59.1,59.12,58.93,58.97,32682.0,50.5621,50.5792,50.4167,50.4509,32682.0
2019-01-02 10:40:00,58.98,59.23,58.98,59.17,34578.0,50.4594,50.6733,50.4594,50.622,34578.0
2019-01-02 10:50:00,59.15,59.44,59.14,59.3,37278.0,50.6049,50.853,50.5963,50.7332,37278.0
2019-01-02 11:00:00,59.31,59.51,59.28,59.5,53810.0,50.7418,50.9129,50.7161,50.9043,53810.0
2019-01-02 11:10:00,59.51,59.7,59.47,59.69,35664.0,50.9129,51.0754,50.8786,51.0669,35664.0
2019-01-02 11:20:00,59.7,59.74,59.49,59.52,53043.0,51.0754,51.1096,50.8957,50.9214,53043.0
2019-01-02 11:30:00,59.51,59.51,59.34,59.38,47611.0,50.9129,50.9129,50.7674,50.8016,47611.0
2019-01-02 11:40:00,59.38,59.61,59.36,59.6,46880.0,50.8016,50.9984,50.7845,50.9899,46880.0
2019-01-02 11:50:00,59.6,59.6,59.29,59.3,27452.0,50.9899,50.9899,50.7246,50.7332,27452.0
2019-01-02 12:00:00,59.27,59.37,59.22,59.33,61616.0,50.7075,50.7931,50.6648,50.7589,61616.0
2019-01-02 12:10:00,59.32,59.36,59.21,59.26,48911.0,50.7503,50.7845,50.6562,50.699,48911.0
2019-01-02 12:20:00,59.26,59.3,59.19,59.29,56435.0,50.699,50.7332,50.6391,50.7246,56435.0
2019-01-02 12:30:00,59.29,59.56,59.27,59.56,44357.0,50.7246,50.9556,50.7075,50.9556,44357.0
2019-01-02 12:40:00,59.55,59.58,59.47,59.5,40381.0,50.9471,50.9727,50.8786,50.9043,40381.0
2019-01-02 12:50:00,59.5,59.61,59.44,59.56,44596.0,50.9043,50.9984,50.853,50.9556,44596.0
2019-01-02 13:00:00,59.57,59.76,59.55,59.75,67712.0,50.9642,51.1267,50.9471,51.1182,67712.0
2019-01-02 13:10:00,59.74,59.74,59.57,59.67,25043.0,51.1096,51.1096,50.9642,51.0497,25043.0
2019-01-02 13:20:00,59.67,59.73,59.61,59.68,25088.0,51.0497,51.1011,50.9984,51.0583,25088.0
2019-01-02 13:30:00,59.67,59.77,59.57,59.62,32973.0,51.0497,51.1353,50.9642,51.007,32973.0
2019-01-02 13:40:00,59.61,59.64,59.55,59.61,20737.0,50.9984,51.0241,50.9471,50.9984,20737.0
2019-01-02 13:50:00,59.61,59.82,59.59,59.81,45222.0,50.9984,51.1781,50.9813,51.1695,45222.0
2019-01-02 14:00:00,59.81,59.81,59.53,59.56,50309.0,51.1695,51.1695,50.93,50.9556,50309.0
2019-01-02 14:10:00,59.57,59.58,59.42,59.46,33299.0,50.9642,50.9727,50.8359,50.8701,33299.0
2019-01-02 14:20:00,59.46,59.65,59.45,59.53,42764.0,50.8701,51.0326,50.8615,50.93,42764.0
2019-01-02 14:30:00,59.53,59.69,59.52,59.61,47096.0,50.93,51.0669,50.9214,50.9984,47096.0
2019-01-02 14:40:00,59.62,59.68,59.5,59.67,35078.0,51.007,51.0583,50.9043,51.0497,35078.0
2019-01-02 14:50:00,59.67,59.69,59.53,59.54,47579.0,51.0497,51.0669,50.93,50.9385,47579.0
2019-01-02 15:00:00,59.53,59.67,59.43,59.43,68658.0,50.93,51.0497,50.8444,50.8444,68658.0
2019-01-02 15:10:00,59.43,59.51,59.28,59.33,68542.0,50.8444,50.9129,50.7161,50.7589,68542.0
2019-01-02 15:20:00,59.32,59.53,59.29,59.42,103689.0,50.7503,50.93,50.7246,50.8359,103689.0
2019-01-02 15:30:00,59.41,59.45,59.29,59.3,97548.0,50.8273,50.8615,50.7246,50.7332,97548.0
2019-01-02 15:40:00,59.29,59.53,59.28,59.44,170701.0,50.7246,50.93,50.7161,50.853,170701.0
2019-01-02 15:50:00,59.44,59.75,59.4,59.74,316990.0,50.853,51.1182,50.8188,51.1096,316990.0
2019-01-03 09:30:00,59.34,60.15,59.34,59.54,218783.0,50.7674,51.4604,50.7674,50.9385,218783.0
2019-01-03 09:40:00,59.5,59.74,59.14,59.14,133587.0,50.9043,51.1096,50.5963,50.5963,133587.0
2019-01-03 09:50:00,59.13,59.49,59.12,59.47,164382.0,50.5878,50.8957,50.5792,50.8786,164382.0
2019-01-03 10:00:00,59.46,59.46,58.8,58.8,251706.0,50.8701,50.8701,50.3054,50.3054,251706.0
2019-01-03 10:10:00,58.79,58.8,58.59,58.79,244886.0,50.2969,50.3054,50.1258,50.2969,244886.0
2019-01-03 10:20:00,58.78,58.95,58.72,58.82,247488.0,50.2883,50.4338,50.237,50.3225,247488.0
2019-01-03 10:30:00,58.81,58.81,58.23,58.38,210823.0,50.314,50.314,49.8178,49.9461,210823.0
2019-01-03 10:40:00,58.38,58.66,58.37,58.41,129941.0,49.9461,50.1857,49.9376,49.9718,129941.0
2019-01-03 10:50:00,58.4,58.64,58.38,58.58,135863.0,49.9632,50.1685,49.9461,50.1172,135863.0
2019-01-03 11:00:00,58.57,58.77,58.5,58.52,126321.0,50.1087,50.2798,50.0488,50.0659,126321.0
2019-01-03 11:10:00,58.52,58.89,58.52,58.78,85162.0,50.0659,50.3824,50.0659,50.2883,85162.0
2019-01-03 11:20:00,58.79,58.9,58.54,58.69,150867.0,50.2969,50.391,50.083,50.2113,150867.0
2019-01-03 11:30:00,58.71,59.21,58.66,59.17,96047.0,50.2284,50.6562,50.1857,50.622,96047.0
2019-01-03 11:40:00,59.15,59.49,59.15,59.4,92753.0,50.6049,50.8957,50.6049,50.8188,92753.0
2019-01-03 11:50:00,59.41,59.5,59.27,59.33,75831.0,50.8273,50.9043,50.7075,50.7589,75831.0
2019-01-03 12:00:00,59.32,59.38,59.1,59.1,89077.0,50.7503,50.8016,50.5621,50.5621,89077.0
2019-01-03 12:10:00,59.11,59.29,59.01,59.08,49690.0,50.5706,50.7246,50.4851,50.545,49690.0
2019-01-03 12:20:00,59.08,59.19,58.95,59.03,39081.0,50.545,50.6391,50.4338,50.5022,39081.0
2019-01-03 12:30:00,59.03,59.21,58.89,58.93,92852.0,50.5022,50.6562,50.3824,50.4167,92852.0
2019-01-03 12:40:00,58.96,59.16,58.9,59.14,55458.0,50.4423,50.6134,50.391,50.5963,55458.0
2019-01-03 12:50:00,59.12,59.3,59.09,59.2,30917.0,50.5792,50.7332,50.5535,50.6476,30917.0
2019-01-03 13:00:00,59.19,59.19,58.9,58.92,44821.0,50.6391,50.6391,50.391,50.4081,44821.0
2019-01-03 13:10:00,58.93,59.02,58.55,58.71,47694.0,50.4167,50.4936,50.0915,50.2284,47694.0
2019-01-03 13:20:00,58.71,58.83,58.68,58.83,26375.0,50.2284,50.3311,50.2028,50.3311,26375.0
2019-01-03 13:30:00,58.82,58.95,58.74,58.93,27917.0,50.3225,50.4338,50.2541,50.4167,27917.0
2019-01-03 13:40:00,58.92,59.05,58.89,58.9,37198.0,50.4081,50.5193,50.3824,50.391,37198.0
2019-01-03 13:50:00,58.9,58.92,58.71,58.76,37149.0,50.391,50.4081,50.2284,50.2712,37149.0
2019-01-03 14:00:00,58.76,58.8,58.64,58.75,42463.0,50.2712,50.3054,50.1685,50.2627,42463.0
2019-01-03 14:10:00,58.73,58.87,58.66,58.81,44971.0,50.2455,50.3653,50.1857,50.314,44971.0
2019-01-03 14:20:00,58.81,58.94,58.71,58.91,45142.0,50.314,50.4252,50.2284,50.3995,45142.0
2019-01-03 14:30:00,58.96,59.05,58.8,58.88,32414.0,50.4423,50.5193,50.3054,50.3739,32414.0
2019-01-03 14:40:00,58.88,58.93,58.62,58.67,57136.0,50.3739,50.4167,50.1514,50.1942,57136.0
2019-01-03 14:50:00,58.66,58.72,58.47,58.55,58003.0,50.1857,50.237,50.0231,50.0915,58003.0
2019-01-03 15:00:00,58.56,58.56,58.36,58.36,62325.0,50.1001,50.1001,49.929,49.929,62325.0
2019-01-03 15:10:00,58.36,58.42,58.23,58.39,76612.0,49.929,49.9803,49.8178,49.9547,76612.0
2019-01-03 15:20:00,58.38,58.5,58.34,58.42,70712.0,49.9461,50.0488,49.9119,49.9803,70712.0
2019-01-03 15:30:00,58.42,58.68,58.38,58.47,133276.0,49.9803,50.2028,49.9461,50.0231,133276.0
2019-01-03 15:40:00,58.47,58.65,58.44,58.55,135241.0,50.0231,50.1771,49.9974,50.0915,135241.0
2019-01-03 15:50:00,58.56,58.63,58.35,58.49,369202.0,50.1001,50.16,49.9204,50.0402,369202.0
2019-01-04 09:30:00,59.2,59.73,58.92,58.93,190315.0,50.6476,51.1011,50.4081,50.4167,190315.0
2019-01-04 09:40:00,58.96,59.09,58.8,58.94,87303.0,50.4423,50.5535,50.3054,50.4252,87303.0
2019-01-04 09:50:00,58.94,59.05,58.79,58.87,98497.0,50.4252,50.5193,50.2969,50.3653,98497.0
2019-01-04 10:00:00,58.88,59.08,58.79,58.95,120046.0,50.3739,50.545,50.2969,50.4338,120046.0
2019-01-04 10:10:00,58.94,59.01,58.82,58.9,72822.0,50.4252,50.4851,50.3225,50.391,72822.0
2019-01-04 10:20:00,58.91,59.47,58.75,59.47,75987.0,50.3995,50.8786,50.2627,50.8786,75987.0
2019-01-04 10:30:00,59.45,59.56,59.24,59.29,63977.0,50.8615,50.9556,50.6819,50.7246,63977.0
2019-01-04 10:40:00,59.29,59.31,59.05,59.09,66943.0,50.7246,50.7418,50.5193,50.5535,66943.0
2019-01-04 10:50:00,59.1,59.28,59.1,59.26,60794.0,50.5621,50.7161,50.5621,50.699,60794.0
2019-01-04 11:00:00,59.26,59.45,59.2,59.32,62126.0,50.699,50.8615,50.6476,50.7503,62126.0
2019-01-04 11:10:00,59.33,59.42,59.08,59.19,54569.0,50.7589,50.8359,50.545,50.6391,54569.0
2019-01-04 11:20:00,59.2,59.2,58.96,59.02,108025.0,50.6476,50.6476,50.4423,50.4936,108025.0
2019-01-04 11:30:00,59.01,59.1,58.86,58.94,81859.0,50.4851,50.5621,50.3568,50.4252,81859.0
2019-01-04 11:40:00,58.95,59.25,58.93,59.19,88204.0,50.4338,50.6904,50.4167,50.6391,88204.0
2019-01-04 11:50:00,59.19,59.32,59.01,59.21,145204.0,50.6391,50.7503,50.4851,50.6562,145204.0
2019-01-04 12:00:00,59.2,59.24,58.99,59.14,92086.0,50.6476,50.6819,50.468,50.5963,92086.0
2019-01-04 12:10:00,59.15,59.39,59.14,59.37,54750.0,50.6049,50.8102,50.5963,50.7931,54750.0
2019-01-04 12:20:00,59.36,59.42,59.31,59.36,66163.0,50.7845,50.8359,50.7418,50.7845,66163.0
2019-01-04 12:30:00,59.37,59.5,59.29,59.48,41655.0,50.7931,50.9043,50.7246,50.8872,41655.0
2019-01-04 12:40:00,59.49,59.64,59.46,59.63,51905.0,50.8957,51.0241,50.8701,51.0155,51905.0
2019-01-04 12:50:00,59.64,59.8,59.61,59.66,56685.0,51.0241,51.161,50.9984,51.0412,56685.0
2019-01-04 13:00:00,59.67,59.9,59.67,59.89,35753.0,51.0497,51.2465,51.0497,51.238,35753.0
2019-01-04 13:10:00,59.89,59.89,59.64,59.65,35781.0,51.238,51.238,51.0241,51.0326,35781.0
2019-01-04 13:20:00,59.65,59.66,59.51,59.61,98653.0,51.0326,51.0412,50.9129,50.9984,98653.0
2019-01-04 13:30:00,59.61,59.66,59.4,59.41,89493.0,50.9984,51.0412,50.8188,50.8273,89493.0
2019-01-04 13:40:00,59.4,59.46,59.29,59.45,53488.0,50.8188,50.8701,50.7246,50.8615,53488.0
2019-01-04 13:50:00,59.45,59.51,59.37,59.44,41101.0,50.8615,50.9129,50.7931,50.853,41101.0
2019-01-04 14:00:00,59.45,59.46,59.28,59.35,60081.0,50.8615,50.8701,50.7161,50.776,60081.0
2019-01-04 14:10:00,59.36,59.48,59.36,59.4,68828.0,50.7845,50.8872,50.7845,50.8188,68828.0
2019-01-04 14:20:00,59.4,59.58,59.38,59.58,72428.0,50.8188,50.9727,50.8016,50.9727,72428.0
2019-01-04 14:30:00,59.57,59.73,59.52,59.73,56127.0,50.9642,51.1011,50.9214,51.1011,56127.0
2019-01-04 14:40:00,59.73,59.79,59.51,59.6,70390.0,51.1011,51.1524,50.9129,50.9899,70390.0
2019-01-04 14:50:00,59.59,59.65,59.44,59.45,69599.0,50.9813,51.0326,50.853,50.8615,69599.0
2019-01-04 15:00:00,59.44,59.6,59.44,59.46,136802.0,50.853,50.9899,50.853,50.8701,136802.0
2019-01-04 15:10:00,59.45,59.55,59.35,59.52,128572.0,50.8615,50.9471,50.776,50.9214,128572.0
2019-01-04 15:20:00,59.52,59.54,59.31,59.43,125897.0,50.9214,50.9385,50.7418,50.8444,125897.0
2019-01-04 15:30:00,59.42,59.59,59.39,59.48,127555.0,50.8359,50.9813,50.8102,50.8872,127555.0
2019-01-04 15:40:00,59.48,59.71,59.46,59.63,188829.0,50.8872,51.084,50.8701,51.0155,188829.0
2019-01-04 15:50:00,59.64,59.74,59.59,59.71,378597.0,51.0241,51.1096,50.9813,51.084,378597.0
2019-01-07 09:30:00,60.0,60.0,59.64,59.73,90166.0,51.3321,51.3321,51.0241,51.1011,90166.0
2019-01-07 09:40:00,59.73,59.93,59.7,59.7,37081.0,51.1011,51.2722,51.0754,51.0754,37081.0
2019-01-07 09:50:00,59.72,59.79,59.48,59.78,57340.0,51.0925,51.1524,50.8872,51.1439,57340.0
2019-01-07 10:00:00,59.73,59.98,59.67,59.87,49434.0,51.1011,51.315,51.0497,51.2209,49434.0
2019-01-07 10:10:00,59.87,59.91,59.66,59.73,30729.0,51.2209,51.2551,51.0412,51.1011,30729.0
2019-01-07 10:20:00,59.71,59.9,59.58,59.8,24251.0,51.084,51.2465,50.9727,51.161,24251.0
2019-01-07 10:30:00,59.79,59.98,59.76,59.88,39641.0,51.1524,51.315,51.1267,51.2294,39641.0
2019-01-07 10:40:00,59.87,60.02,59.83,59.98,27412.0,51.2209,51.3492,51.1866,51.315,27412.0
2019-01-07 10:50:00,59.98,60.13,59.97,60.12,58254.0,51.315,51.4433,51.3064,51.4347,58254.0
2019-01-07 11:00:00,60.11,60.23,60.06,60.15,65095.0,51.4262,51.5288,51.3834,51.4604,65095.0
2019-01-07 11:10:00,60.18,60.22,60.1,60.2,54751.0,51.4861,51.5203,51.4176,51.5032,54751.0
2019-01-07 11:20:00,60.17,60.31,60.15,60.26,34005.0,51.4775,51.5973,51.4604,51.5545,34005.0
2019-01-07 11:30:00,60.27,60.45,60.17,60.45,46979.0,51.5631,51.7171,51.4775,51.7171,46979.0
2019-01-07 11:40:00,60.43,60.48,60.35,60.45,51669.0,51.7,51.7427,51.6315,51.7171,51669.0
2019-01-07 11:50:00,60.46,60.61,60.43,60.61,41180.0,51.7256,51.8539,51.7,51.8539,41180.0
2019-01-07 12:00:00,60.6,60.63,60.32,60.37,36203.0,51.8454,51.8711,51.6058,51.6486,36203.0
2019-01-07 12:10:00,60.38,60.43,60.27,60.28,52198.0,51.6572,51.7,51.5631,51.5716,52198.0
2019-01-07 12:20:00,60.29,60.43,60.28,60.41,37156.0,51.5802,51.7,51.5716,51.6828,37156.0
2019-01-07 12:30:00,60.39,60.56,60.39,60.55,25384.0,51.6657,51.8112,51.6657,51.8026,25384.0
2019-01-07 12:40:00,60.57,60.57,60.43,60.47,26812.0,51.8197,51.8197,51.7,51.7342,26812.0
2019-01-07 12:50:00,60.48,60.57,60.42,60.44,19714.0,51.7427,51.8197,51.6914,51.7085,19714.0
2019-01-07 13:00:00,60.45,60.57,60.45,60.55,25655.0,51.7171,51.8197,51.7171,51.8026,25655.0
2019-01-07 13:10:00,60.55,60.73,60.54,60.72,38753.0,51.8026,51.9566,51.7941,51.9481,38753.0
2019-01-07 13:20:00,60.72,60.76,60.67,60.71,56665.0,51.9481,51.9823,51.9053,51.9395,56665.0
2019-01-07 13:30:00,60.71,60.82,60.67,60.75,56619.0,51.9395,52.0336,51.9053,51.9737,56619.0
2019-01-07 13:40:00,60.76,60.81,60.55,60.55,60944.0,51.9823,52.0251,51.8026,51.8026,60944.0
2019-01-07 13:50:00,60.55,60.55,60.43,60.43,40345.0,51.8026,51.8026,51.7,51.7,40345.0
2019-01-07 14:00:00,60.44,60.49,60.35,60.38,27356.0,51.7085,51.7513,51.6315,51.6572,27356.0
2019-01-07 14:10:00,60.37,60.43,60.29,60.38,42902.0,51.6486,51.7,51.5802,51.6572,42902.0
2019-01-07 14:20:00,60.38,60.47,60.34,60.34,36594.0,51.6572,51.7342,51.623,51.623,36594.0
2019-01-07 14:30:00,60.33,60.35,60.2,60.21,20851.0,51.6144,51.6315,51.5032,51.5117,20851.0
2019-01-07 14:40:00,60.21,60.25,60.14,60.2,23977.0,51.5117,51.546,51.4518,51.5032,23977.0
2019-01-07 14:50:00,60.2,60.2,60.1,60.14,46109.0,51.5032,51.5032,51.4176,51.4518,46109.0
2019-01-07 15:00:00,60.13,60.3,60.12,60.28,25377.0,51.4433,51.5887,51.4347,51.5716,25377.0
2019-01-07 15:10:00,60.29,60.4,60.23,60.37,34686.0,51.5802,51.6743,51.5288,51.6486,34686.0
2019-01-07 15:20:00,60.36,60.38,60.31,60.32,35388.0,51.6401,51.6572,51.5973,51.6058,35388.0
2019-01-07 15:30:00,60.32,60.34,60.18,60.26,60613.0,51.6058,51.623,51.4861,51.5545,60613.0
2019-01-07 15:40:00,60.26,60.27,60.15,60.24,97211.0,51.5545,51.5631,51.4604,51.5374,97211.0
2019-01-07 15:50:00,60.24,60.25,60.08,60.16,199279.0,51.5374,51.546,51.4005,51.469,199279.0
2019-01-08 09:30:00,60.78,61.31,60.75,60.98,129945.0,51.9994,52.4528,51.9737,52.1705,129945.0
2019-01-08 09:40:00,60.94,60.98,60.79,60.83,47774.0,52.1363,52.1705,52.0079,52.0422,47774.0
2019-01-08 09:50:00,60.87,60.91,60.67,60.73,32081.0,52.0764,52.1106,51.9053,51.9566,32081.0
2019-01-08 10:00:00,60.72,60.78,60.65,60.66,101231.0,51.9481,51.9994,51.8882,51.8967,101231.0
2019-01-08 10:10:00,60.68,60.71,60.34,60.38,103465.0,51.9138,51.9395,51.623,51.6572,103465.0
2019-01-08 10:20:00,60.37,60.48,60.25,60.37,52011.0,51.6486,51.7427,51.546,51.6486,52011.0
2019-01-08 10:30:00,60.35,60.44,60.23,60.44,39647.0,51.6315,51.7085,51.5288,51.7085,39647.0
2019-01-08 10:40:00,60.42,60.44,60.23,60.35,25306.0,51.6914,51.7085,51.5288,51.6315,25306.0
2019-01-08 10:50:00,60.36,60.36,60.23,60.26,44525.0,51.6401,51.6401,51.5288,51.5545,44525.0
2019-01-08 11:00:00,60.25,60.4,60.24,60.35,61903.0,51.546,51.6743,51.5374,51.6315,61903.0
2019-01-08 11:10:00,60.36,60.37,60.2,60.3,43343.0,51.6401,51.6486,51.5032,51.5887,43343.0
2019-01-08 11:20:00,60.3,60.36,60.2,60.23,44047.0,51.5887,51.6401,51.5032,51.5288,44047.0
2019-01-08 11:30:00,60.21,60.21,60.02,60.09,55617.0,51.5117,51.5117,51.3492,51.4091,55617.0
2019-01-08 11:40:00,60.09,60.23,60.05,60.23,79665.0,51.4091,51.5288,51.3748,51.5288,79665.0
2019-01-08 11:50:00,60.22,60.5,60.16,60.48,54579.0,51.5203,51.7598,51.469,51.7427,54579.0
2019-01-08 12:00:00,60.48,60.52,60.37,60.38,114565.0,51.7427,51.777,51.6486,51.6572,114565.0
2019-01-08 12:10:00,60.38,60.63,60.34,60.59,51997.0,51.6572,51.8711,51.623,51.8368,51997.0
2019-01-08 12:20:00,60.58,60.75,60.56,60.64,24018.0,51.8283,51.9737,51.8112,51.8796,24018.0
2019-01-08 12:30:00,60.65,60.71,60.42,60.45,33830.0,51.8882,51.9395,51.6914,51.7171,33830.0
2019-01-08 12:40:00,60.46,60.56,60.24,60.24,29890.0,51.7256,51.8112,51.5374,51.5374,29890.0
2019-01-08 12:50:00,60.23,60.37,60.2,60.35,28190.0,51.5288,51.6486,51.5032,51.6315,28190.0
2019-01-08 13:00:00,60.35,60.44,60.31,60.4,40427.0,51.6315,51.7085,51.5973,51.6743,40427.0
2019-01-08 13:10:00,60.4,60.42,60.32,60.33,69721.0,51.6743,51.6914,51.6058,51.6144,69721.0
2019-01-08 13:20:00,60.34,60.42,60.32,60.37,41547.0,51.623,51.6914,51.6058,51.6486,41547.0
2019-01-08 13:30:00,60.37,60.48,60.36,60.43,20158.0,51.6486,51.7427,51.6401,51.7,20158.0
2019-01-08 13:40:00,60.44,60.44,60.31,60.39,26218.0,51.7085,51.7085,51.5973,51.6657,26218.0
2019-01-08 13:50:00,60.39,60.53,60.37,60.44,39754.0,51.6657,51.7855,51.6486,51.7085,39754.0
2019-01-08 14:00:00,60.43,60.48,60.31,60.36,33580.0,51.7,51.7427,51.5973,51.6401,33580.0
2019-01-08 14:10:00,60.36,60.41,60.33,60.33,53584.0,51.6401,51.6828,51.6144,51.6144,53584.0
2019-01-08 14:20:00,60.34,60.34,60.22,60.26,43731.0,51.623,51.623,51.5203,51.5545,43731.0
2019-01-08 14:30:00,60.25,60.34,60.23,60.33,41510.0,51.546,51.623,51.5288,51.6144,41510.0
2019-01-08 14:40:00,60.33,60.34,60.25,60.3,35656.0,51.6144,51.623,51.546,51.5887,35656.0
2019-01-08 14:50:00,60.3,60.3,60.2,60.3,47485.0,51.5887,51.5887,51.5032,51.5887,47485.0
2019-01-08 15:00:00,60.31,60.31,60.17,60.25,35979.0,51.5973,51.5973,51.4775,51.546,35979.0
2019-01-08 15:10:00,60.25,60.38,60.24,60.37,36672.0,51.546,51.6572,51.5374,51.6486,36672.0
2019-01-08 15:20:00,60.36,60.5,60.34,60.5,50285.0,51.6401,51.7598,51.623,51.7598,50285.0
2019-01-08 15:30:00,60.5,60.64,60.5,60.62,80154.0,51.7598,51.8796,51.7598,51.8625,80154.0
2019-01-08 15:40:00,60.63,60.69,60.54,60.55,100450.0,51.8711,51.9224,51.7941,51.8026,100450.0
2019-01-08 15:50:00,60.56,60.71,60.53,60.69,224075.0,51.8112,51.9395,51.7855,51.9224,224075.0
2019-01-09 09:30:00,61.24,61.65,61.13,61.64,114039.0,52.3929,52.7437,52.2988,52.7351,114039.0
2019-01-09 09:40:00,61.65,61.67,61.44,61.56,96600.0,52.7437,52.7608,52.564,52.6667,96600.0
2019-01-09 09:50:00,61.58,61.76,61.57,61.69,55817.0,52.6838,52.8378,52.6753,52.7779,55817.0
2019-01-09 10:00:00,61.7,61.84,61.63,61.65,82936.0,52.7865,52.9063,52.7266,52.7437,82936.0
2019-01-09 10:10:00,61.64,61.68,61.49,61.63,56727.0,52.7351,52.7694,52.6068,52.7266,56727.0
2019-01-09 10:20:00,61.64,61.71,61.57,61.6,53202.0,52.7351,52.795,52.6753,52.7009,53202.0
2019-01-09 10:30:00,61.6,61.6,61.39,61.52,57068.0,52.7009,52.7009,52.5213,52.6325,57068.0
2019-01-09 10:40:00,61.51,61.55,61.32,61.43,64607.0,52.6239,52.6582,52.4614,52.5555,64607.0
2019-01-09 10:50:00,61.43,61.51,61.41,61.5,57904.0,52.5555,52.6239,52.5384,52.6154,57904.0
2019-01-09 11:00:00,61.51,61.65,61.48,61.52,74424.0,52.6239,52.7437,52.5983,52.6325,74424.0
2019-01-09 11:10:00,61.52,61.63,61.48,61.57,82733.0,52.6325,52.7266,52.5983,52.6753,82733.0
2019-01-09 11:20:00,61.56,61.81,61.48,61.76,61001.0,52.6667,52.8806,52.5983,52.8378,61001.0
2019-01-09 11:30:00,61.76,61.8,61.66,61.73,115741.0,52.8378,52.872,52.7523,52.8121,115741.0
2019-01-09 11:40:00,61.73,61.86,61.67,61.8,90028.0,52.8121,52.9234,52.7608,52.872,90028.0
2019-01-09 11:50:00,61.82,61.83,61.65,61.67,54761.0,52.8891,52.8977,52.7437,52.7608,54761.0
2019-01-09 12:00:00,61.64,61.73,61.61,61.64,39374.0,52.7351,52.8121,52.7095,52.7351,39374.0
2019-01-09 12:10:00,61.65,61.68,61.63,61.67,23175.0,52.7437,52.7694,52.7266,52.7608,23175.0
2019-01-09 12:20:00,61.68,61.71,61.63,61.63,30424.0,52.7694,52.795,52.7266,52.7266,30424.0
2019-01-09 12:30:00,61.64,61.69,61.59,61.68,32369.0,52.7351,52.7779,52.6924,52.7694,32369.0
2019-01-09 12:40:00,61.67,61.77,61.66,61.69,23758.0,52.7608,52.8464,52.7523,52.7779,23758.0
2019-01-09 12:50:00,61.7,61.8,61.66,61.79,28048.0,52.7865,52.872,52.7523,52.8635,28048.0
2019-01-09 13:00:00,61.82,61.88,61.69,61.71,81516.0,52.8891,52.9405,52.7779,52.795,81516.0
2019-01-09 13:10:00,61.7,61.77,61.66,61.77,30273.0,52.7865,52.8464,52.7523,52.8464,30273.0
2019-01-09 13:20:00,61.78,61.83,61.75,61.81,28843.0,52.8549,52.8977,52.8293,52.8806,28843.0
2019-01-09 13:30:00,61.82,61.83,61.66,61.68,25100.0,52.8891,52.8977,52.7523,52.7694,25100.0
2019-01-09 13:40:00,61.68,61.68,61.57,61.62,38905.0,52.7694,52.7694,52.6753,52.718,38905.0
2019-01-09 13:50:00,61.61,61.62,61.52,61.61,38033.0,52.7095,52.718,52.6325,52.7095,38033.0
2019-01-09 14:00:00,61.62,61.76,61.56,61.69,39867.0,52.718,52.8378,52.6667,52.7779,39867.0
2019-01-09 14:10:00,61.68,61.7,61.48,61.5,36750.0,52.7694,52.7865,52.5983,52.6154,36750.0
2019-01-09 14:20:00,61.49,61.54,61.41,61.51,45647.0,52.6068,52.6496,52.5384,52.6239,45647.0
2019-01-09 14:30:00,61.51,61.7,61.5,61.68,46227.0,52.6239,52.7865,52.6154,52.7694,46227.0
2019-01-09 14:40:00,61.67,61.77,61.64,61.75,33208.0,52.7608,52.8464,52.7351,52.8293,33208.0
2019-01-09 14:50:00,61.77,61.78,61.59,61.59,38733.0,52.8464,52.8549,52.6924,52.6924,38733.0
2019-01-09 15:00:00,61.58,61.68,61.56,61.68,41392.0,52.6838,52.7694,52.6667,52.7694,41392.0
2019-01-09 15:10:00,61.68,61.78,61.65,61.73,93317.0,52.7694,52.8549,52.7437,52.8121,93317.0
2019-01-09 15:20:00,61.73,61.77,61.67,61.69,70035.0,52.8121,52.8464,52.7608,52.7779,70035.0
2019-01-09 15:30:00,61.69,61.76,61.59,61.61,97309.0,52.7779,52.8378,52.6924,52.7095,97309.0
2019-01-09 15:40:00,61.61,61.62,61.37,61.41,157420.0,52.7095,52.718,52.5042,52.5384,157420.0
2019-01-09 15:50:00,61.41,61.44,61.3,61.4,353854.0,52.5384,52.564,52.4443,52.5298,353854.0
2019-01-10 09:30:00,60.79,61.23,60.79,61.13,102290.0,52.0079,52.3844,52.0079,52.2988,102290.0
2019-01-10 09:40:00,61.15,61.3,61.06,61.2,32316.0,52.3159,52.4443,52.2389,52.3587,32316.0
2019-01-10 09:50:00,61.2,61.5,61.2,61.45,69869.0,52.3587,52.6154,52.3587,52.5726,69869.0
2019-01-10 10:00:00,61.44,61.69,61.44,61.65,62092.0,52.564,52.7779,52.564,52.7437,62092.0
2019-01-10 10:10:00,61.68,61.74,61.55,61.71,92374.0,52.7694,52.8207,52.6582,52.795,92374.0
2019-01-10 10:20:00,61.71,61.97,61.69,61.9,64584.0,52.795,53.0175,52.7779,52.9576,64584.0
2019-01-10 10:30:00,61.9,61.92,61.79,61.85,34662.0,52.9576,52.9747,52.8635,52.9148,34662.0
2019-01-10 10:40:00,61.83,61.89,61.77,61.88,30308.0,52.8977,52.949,52.8464,52.9405,30308.0
2019-01-10 10:50:00,61.87,62.02,61.86,62.0,28080.0,52.9319,53.0603,52.9234,53.0431,28080.0
2019-01-10 11:00:00,62.03,62.1,61.97,62.04,26363.0,53.0688,53.1287,53.0175,53.0774,26363.0
2019-01-10 11:10:00,62.05,62.14,62.04,62.07,102786.0,53.0859,53.1629,53.0774,53.103,102786.0
2019-01-10 11:20:00,62.05,62.12,62.01,62.03,24959.0,53.0859,53.1458,53.0517,53.0688,24959.0
2019-01-10 11:30:00,62.04,62.28,62.03,62.19,28289.0,53.0774,53.2827,53.0688,53.2057,28289.0
2019-01-10 11:40:00,62.19,62.22,62.11,62.19,18241.0,53.2057,53.2314,53.1373,53.2057,18241.0
2019-01-10 11:50:00,62.18,62.22,62.13,62.2,27353.0,53.1971,53.2314,53.1544,53.2142,27353.0
2019-01-10 12:00:00,62.17,62.26,61.98,61.98,32779.0,53.1886,53.2656,53.026,53.026,32779.0
2019-01-10 12:10:00,61.99,62.07,61.97,62.03,21683.0,53.0346,53.103,53.0175,53.0688,21683.0
2019-01-10 12:20:00,62.02,62.16,61.97,62.14,50448.0,53.0603,53.18,53.0175,53.1629,50448.0
2019-01-10 12:30:00,62.17,62.18,62.12,62.17,16782.0,53.1886,53.1971,53.1458,53.1886,16782.0
2019-01-10 12:40:00,62.18,62.3,62.09,62.24,26935.0,53.1971,53.2998,53.1201,53.2485,26935.0
2019-01-10 12:50:00,62.22,62.3,62.17,62.24,31126.0,53.2314,53.2998,53.1886,53.2485,31126.0
2019-01-10 13:00:00,62.24,62.25,61.97,61.98,68384.0,53.2485,53.257,53.0175,53.026,68384.0
2019-01-10 13:10:00,61.98,62.02,61.84,61.94,26954.0,53.026,53.0603,52.9063,52.9918,26954.0
2019-01-10 13:20:00,61.93,62.08,61.91,62.04,49499.0,52.9833,53.1116,52.9661,53.0774,49499.0
2019-01-10 13:30:00,62.04,62.07,61.95,61.97,23635.0,53.0774,53.103,53.0004,53.0175,23635.0
2019-01-10 13:40:00,61.97,61.97,61.84,61.95,20665.0,53.0175,53.0175,52.9063,53.0004,20665.0
2019-01-10 13:50:00,61.97,62.02,61.9,62.01,17590.0,53.0175,53.0603,52.9576,53.0517,17590.0
2019-01-10 14:00:00,62.0,62.31,62.0,62.29,70438.0,53.0431,53.3084,53.0431,53.2912,70438.0
2019-01-10 14:10:00,62.29,62.38,62.27,62.38,25544.0,53.2912,53.3682,53.2741,53.3682,25544.0
2019-01-10 14:20:00,62.39,62.48,62.31,62.34,26977.0,53.3768,53.4538,53.3084,53.334,26977.0
2019-01-10 14:30:00,62.33,62.36,62.23,62.26,29505.0,53.3255,53.3511,53.2399,53.2656,29505.0
2019-01-10 14:40:00,62.28,62.33,62.16,62.17,32121.0,53.2827,53.3255,53.18,53.1886,32121.0
2019-01-10 14:50:00,62.17,62.2,62.09,62.2,27695.0,53.1886,53.2142,53.1201,53.2142,27695.0
2019-01-10 15:00:00,62.19,62.25,62.15,62.15,76908.0,53.2057,53.257,53.1715,53.1715,76908.0
2019-01-10 15:10:00,62.15,62.18,62.06,62.17,88135.0,53.1715,53.1971,53.0945,53.1886,88135.0
2019-01-10 15:20:00,62.17,62.19,62.11,62.15,40263.0,53.1886,53.2057,53.1373,53.1715,40263.0
2019-01-10 15:30:00,62.16,62.24,62.11,62.18,75672.0,53.18,53.2485,53.1373,53.1971,75672.0
2019-01-10 15:40:00,62.19,62.2,62.11,62.13,120328.0,53.2057,53.2142,53.1373,53.1544,120328.0
2019-01-10 15:50:00,62.14,62.19,62.1,62.11,284426.0,53.1629,53.2057,53.1287,53.1373,284426.0
2019-01-11 09:30:00,61.89,61.89,61.58,61.67,83069.0,52.949,52.949,52.6838,52.7608,83069.0
2019-01-11 09:40:00,61.64,61.82,61.63,61.8,22872.0,52.7351,52.8891,52.7266,52.872,22872.0
2019-01-11 09:50:00,61.81,61.93,61.74,61.93,36784.0,52.8806,52.9833,52.8207,52.9833,36784.0
2019-01-11 10:00:00,61.93,61.93,61.77,61.83,26945.0,52.9833,52.9833,52.8464,52.8977,26945.0
2019-01-11 10:10:00,61.85,61.88,61.63,61.68,27895.0,52.9148,52.9405,52.7266,52.7694,27895.0
2019-01-11 10:20:00,61.67,61.68,61.46,61.5,36667.0,52.7608,52.7694,52.5812,52.6154,36667.0
2019-01-11 10:30:00,61.48,61.61,61.42,61.55,69459.0,52.5983,52.7095,52.5469,52.6582,69459.0
2019-01-11 10:40:00,61.55,61.63,61.41,61.53,57656.0,52.6582,52.7266,52.5384,52.641,57656.0
2019-01-11 10:50:00,61.55,61.73,61.49,61.73,29080.0,52.6582,52.8121,52.6068,52.8121,29080.0
2019-01-11 11:00:00,61.73,61.79,61.66,61.73,23717.0,52.8121,52.8635,52.7523,52.8121,23717.0
2019-01-11 11:10:00,61.73,61.73,61.51,61.69,32667.0,52.8121,52.8121,52.6239,52.7779,32667.0
2019-01-11 11:20:00,61.68,61.73,61.64,61.73,32436.0,52.7694,52.8121,52.7351,52.8121,32436.0
2019-01-11 11:30:00,61.73,61.8,61.7,61.76,25738.0,52.8121,52.872,52.7865,52.8378,25738.0
2019-01-11 11:40:00,61.77,62.05,61.76,62.02,47045.0,52.8464,53.0859,52.8378,53.0603,47045.0
2019-01-11 11:50:00,62.03,62.04,61.9,61.91,24973.0,53.0688,53.0774,52.9576,52.9661,24973.0
2019-01-11 12:00:00,61.9,61.98,61.88,61.88,37794.0,52.9576,53.026,52.9405,52.9405,37794.0
2019-01-11 12:10:00,61.88,61.93,61.8,61.84,28591.0,52.9405,52.9833,52.872,52.9063,28591.0
2019-01-11 12:20:00,61.85,61.87,61.77,61.84,16047.0,52.9148,52.9319,52.8464,52.9063,16047.0
2019-01-11 12:30:00,61.85,62.11,61.84,62.06,29617.0,52.9148,53.1373,52.9063,53.0945,29617.0
2019-01-11 12:40:00,62.06,62.11,62.01,62.06,19758.0,53.0945,53.1373,53.0517,53.0945,19758.0
2019-01-11 12:50:00,62.05,62.16,62.05,62.14,33893.0,53.0859,53.18,53.0859,53.1629,33893.0
2019-01-11 13:00:00,62.14,62.16,62.06,62.09,31622.0,53.1629,53.18,53.0945,53.1201,31622.0
2019-01-11 13:10:00,62.09,62.1,61.99,62.03,22983.0,53.1201,53.1287,53.0346,53.0688,22983.0
2019-01-11 13:20:00,62.03,62.04,61.95,62.0,30887.0,53.0688,53.0774,53.0004,53.0431,30887.0
2019-01-11 13:30:00,62.0,62.04,61.96,62.0,26101.0,53.0431,53.0774,53.0089,53.0431,26101.0
2019-01-11 13:40:00,61.99,62.03,61.97,61.99,20322.0,53.0346,53.0688,53.0175,53.0346,20322.0
2019-01-11 13:50:00,61.99,62.1,61.96,62.05,27535.0,53.0346,53.1287,53.0089,53.0859,27535.0
2019-01-11 14:00:00,62.05,62.08,61.99,62.05,20397.0,53.0859,53.1116,53.0346,53.0859,20397.0
2019-01-11 14:10:00,62.05,62.1,62.02,62.03,25039.0,53.0859,53.1287,53.0603,53.0688,25039.0
2019-01-11 14:20:00,62.03,62.03,61.96,62.01,32640.0,53.0688,53.0688,53.0089,53.0517,32640.0
2019-01-11 14:30:00,62.01,62.08,61.96,62.02,37549.0,53.0517,53.1116,53.0089,53.0603,37549.0
2019-01-11 14:40:00,62.02,62.03,61.89,61.9,35721.0,53.0603,53.0688,52.949,52.9576,35721.0
2019-01-11 14:50:00,61.91,61.93,61.79,61.82,56410.0,52.9661,52.9833,52.8635,52.8891,56410.0
2019-01-11 15:00:00,61.8,61.88,61.74,61.84,38261.0,52.872,52.9405,52.8207,52.9063,38261.0
2019-01-11 15:10:00,61.83,61.86,61.8,61.83,33615.0,52.8977,52.9234,52.872,52.8977,33615.0
2019-01-11 15:20:00,61.83,61.85,61.78,61.8,42964.0,52.8977,52.9148,52.8549,52.872,42964.0
2019-01-11 15:30:00,61.81,61.93,61.79,61.92,67496.0,52.8806,52.9833,52.8635,52.9747,67496.0
2019-01-11 15:40:00,61.92,61.97,61.88,61.96,70724.0,52.9747,53.0175,52.9405,53.0089,70724.0
2019-01-11 15:50:00,61.97,62.01,61.95,62.01,181546.0,53.0175,53.0517,53.0004,53.0517,181546.0
2019-01-14 09:30:00,61.47,61.62,61.18,61.45,186165.0,52.5897,52.718,52.3416,52.5726,186165.0
2019-01-14 09:40:00,61.48,61.61,61.43,61.45,39665.0,52.5983,52.7095,52.5555,52.5726,39665.0
2019-01-14 09:50:00,61.44,61.64,61.44,61.58,26907.0,52.564,52.7351,52.564,52.6838,26907.0
2019-01-14 10:00:00,61.58,61.76,61.53,61.74,46409.0,52.6838,52.8378,52.641,52.8207,46409.0
2019-01-14 10:10:00,61.76,61.76,61.51,61.6,54083.0,52.8378,52.8378,52.6239,52.7009,54083.0
2019-01-14 10:20:00,61.6,61.62,61.46,61.48,44810.0,52.7009,52.718,52.5812,52.5983,44810.0
2019-01-14 10:30:00,61.49,61.54,61.43,61.45,44193.0,52.6068,52.6496,52.5555,52.5726,44193.0
2019-01-14 10:40:00,61.45,61.55,61.36,61.42,26107.0,52.5726,52.6582,52.4956,52.5469,26107.0
2019-01-14 10:50:00,61.43,61.5,61.36,61.38,36663.0,52.5555,52.6154,52.4956,52.5127,36663.0
2019-01-14 11:00:00,61.37,61.52,61.32,61.41,133016.0,52.5042,52.6325,52.4614,52.5384,133016.0
2019-01-14 11:10:00,61.42,61.46,61.29,61.31,23542.0,52.5469,52.5812,52.4357,52.4528,23542.0
2019-01-14 11:20:00,61.3,61.43,61.3,61.37,26687.0,52.4443,52.5555,52.4443,52.5042,26687.0
2019-01-14 11:30:00,61.36,61.52,61.34,61.51,32461.0,52.4956,52.6325,52.4785,52.6239,32461.0
2019-01-14 11:40:00,61.51,61.58,61.47,61.5,32362.0,52.6239,52.6838,52.5897,52.6154,32362.0
2019-01-14 11:50:00,61.49,61.52,61.3,61.34,38881.0,52.6068,52.6325,52.4443,52.4785,38881.0
2019-01-14 12:00:00,61.34,61.43,61.28,61.41,35302.0,52.4785,52.5555,52.4272,52.5384,35302.0
2019-01-14 12:10:00,61.41,61.58,61.41,61.57,27035.0,52.5384,52.6838,52.5384,52.6753,27035.0
2019-01-14 12:20:00,61.56,61.63,61.54,61.63,31712.0,52.6667,52.7266,52.6496,52.7266,31712.0
2019-01-14 12:30:00,61.65,61.7,61.61,61.7,16320.0,52.7437,52.7865,52.7095,52.7865,16320.0
2019-01-14 12:40:00,61.71,61.77,61.68,61.7,16350.0,52.795,52.8464,52.7694,52.7865,16350.0
2019-01-14 12:50:00,61.7,61.76,61.7,61.73,29240.0,52.7865,52.8378,52.7865,52.8121,29240.0
2019-01-14 13:00:00,61.73,61.79,61.71,61.79,23845.0,52.8121,52.8635,52.795,52.8635,23845.0
2019-01-14 13:10:00,61.79,61.93,61.78,61.91,37566.0,52.8635,52.9833,52.8549,52.9661,37566.0
2019-01-14 13:20:00,61.93,61.95,61.88,61.91,29341.0,52.9833,53.0004,52.9405,52.9661,29341.0
2019-01-14 13:30:00,61.91,61.94,61.87,61.9,25501.0,52.9661,52.9918,52.9319,52.9576,25501.0
2019-01-14 13:40:00,61.9,61.94,61.88,61.91,50030.0,52.9576,52.9918,52.9405,52.9661,50030.0
2019-01-14 13:50:00,61.91,61.92,61.87,61.92,21454.0,52.9661,52.9747,52.9319,52.9747,21454.0
2019-01-14 14:00:00,61.92,61.92,61.77,61.77,53651.0,52.9747,52.9747,52.8464,52.8464,53651.0
2019-01-14 14:10:00,61.79,61.82,61.75,61.75,11891.0,52.8635,52.8891,52.8293,52.8293,11891.0
2019-01-14 14:20:00,61.75,61.78,61.71,61.72,35651.0,52.8293,52.8549,52.795,52.8036,35651.0
2019-01-14 14:30:00,61.73,61.85,61.73,61.83,27978.0,52.8121,52.9148,52.8121,52.8977,27978.0
2019-01-14 14:40:00,61.83,61.86,61.79,61.85,25847.0,52.8977,52.9234,52.8635,52.9148,25847.0
2019-01-14 14:50:00,61.85,61.97,61.84,61.96,19077.0,52.9148,53.0175,52.9063,53.0089,19077.0
2019-01-14 15:00:00,61.97,62.02,61.84,61.86,41141.0,53.0175,53.0603,52.9063,52.9234,41141.0
2019-01-14 15:10:00,61.86,61.87,61.8,61.84,27365.0,52.9234,52.9319,52.872,52.9063,27365.0
2019-01-14 15:20:00,61.84,61.88,61.79,61.79,49172.0,52.9063,52.9405,52.8635,52.8635,49172.0
2019-01-14 15:30:00,61.8,61.82,61.73,61.74,48737.0,52.872,52.8891,52.8121,52.8207,48737.0
2019-01-14 15:40:00,61.73,61.74,61.61,61.63,83826.0,52.8121,52.8207,52.7095,52.7266,83826.0
2019-01-14 15:50:00,61.63,61.75,61.56,61.67,172048.0,52.7266,52.8293,52.6667,52.7608,172048.0
2019-01-15 09:30:00,61.87,61.98,61.68,61.78,53300.0,52.9319,53.026,52.7694,52.8549,53300.0
2019-01-15 09:40:00,61.72,61.78,61.48,61.48,25134.0,52.8036,52.8549,52.5983,52.5983,25134.0
2019-01-15 09:50:00,61.5,61.58,61.32,61.42,26677.0,52.6154,52.6838,52.4614,52.5469,26677.0
2019-01-15 10:00:00,61.42,61.64,61.37,61.37,54813.0,52.5469,52.7351,52.5042,52.5042,54813.0
2019-01-15 10:10:00,61.37,61.4,61.11,61.16,73139.0,52.5042,52.5298,52.2817,52.3245,73139.0
2019-01-15 10:20:00,61.2,61.26,61.08,61.24,17996.0,52.3587,52.41,52.256,52.3929,17996.0
2019-01-15 10:30:00,61.2,61.4,61.2,61.35,23479.0,52.3587,52.5298,52.3587,52.487,23479.0
2019-01-15 10:40:00,61.36,61.44,61.17,61.25,23592.0,52.4956,52.564,52.333,52.4015,23592.0
2019-01-15 10:50:00,61.26,61.39,61.23,61.34,37588.0,52.41,52.5213,52.3844,52.4785,37588.0
2019-01-15 11:00:00,61.34,61.42,61.32,61.34,39114.0,52.4785,52.5469,52.4614,52.4785,39114.0
2019-01-15 11:10:00,61.35,61.35,61.22,61.29,26392.0,52.487,52.487,52.3758,52.4357,26392.0
2019-01-15 11:20:00,61.32,61.32,61.22,61.24,26673.0,52.4614,52.4614,52.3758,52.3929,26673.0
2019-01-15 11:30:00,61.24,61.26,61.15,61.25,34344.0,52.3929,52.41,52.3159,52.4015,34344.0
2019-01-15 11:40:00,61.25,61.4,61.23,61.39,38619.0,52.4015,52.5298,52.3844,52.5213,38619.0
2019-01-15 11:50:00,61.4,61.46,61.29,61.42,47238.0,52.5298,52.5812,52.4357,52.5469,47238.0
2019-01-15 12:00:00,61.43,61.58,61.39,61.52,33511.0,52.5555,52.6838,52.5213,52.6325,33511.0
2019-01-15 12:10:00,61.53,61.65,61.53,61.59,34180.0,52.641,52.7437,52.641,52.6924,34180.0
2019-01-15 12:20:00,61.58,61.67,61.58,61.62,24194.0,52.6838,52.7608,52.6838,52.718,24194.0
2019-01-15 12:30:00,61.62,61.64,61.5,61.56,24273.0,52.718,52.7351,52.6154,52.6667,24273.0
2019-01-15 12:40:00,61.58,61.6,61.51,61.57,20860.0,52.6838,52.7009,52.6239,52.6753,20860.0
2019-01-15 12:50:00,61.54,61.56,61.41,61.46,15158.0,52.6496,52.6667,52.5384,52.5812,15158.0
2019-01-15 13:00:00,61.44,61.44,61.37,61.42,21580.0,52.564,52.564,52.5042,52.5469,21580.0
2019-01-15 13:10:00,61.42,61.43,61.31,61.41,28490.0,52.5469,52.5555,52.4528,52.5384,28490.0
2019-01-15 13:20:00,61.41,61.46,61.38,61.38,40342.0,52.5384,52.5812,52.5127,52.5127,40342.0
2019-01-15 13:30:00,61.39,61.49,61.36,61.48,32339.0,52.5213,52.6068,52.4956,52.5983,32339.0
2019-01-15 13:40:00,61.48,61.49,61.4,61.44,20489.0,52.5983,52.6068,52.5298,52.564,20489.0
2019-01-15 13:50:00,61.44,61.61,61.43,61.58,19823.0,52.564,52.7095,52.5555,52.6838,19823.0
2019-01-15 14:00:00,61.57,61.66,61.55,61.63,33690.0,52.6753,52.7523,52.6582,52.7266,33690.0
2019-01-15 14:10:00,61.64,61.68,61.57,61.65,28978.0,52.7351,52.7694,52.6753,52.7437,28978.0
2019-01-15 14:20:00,61.64,61.64,61.38,61.39,52051.0,52.7351,52.7351,52.5127,52.5213,52051.0
2019-01-15 14:30:00,61.39,61.47,61.27,61.37,31274.0,52.5213,52.5897,52.4186,52.5042,31274.0
2019-01-15 14:40:00,61.34,61.49,61.34,61.37,37883.0,52.4785,52.6068,52.4785,52.5042,37883.0
2019-01-15 14:50:00,61.39,61.43,61.36,61.4,63211.0,52.5213,52.5555,52.4956,52.5298,63211.0
2019-01-15 15:00:00,61.39,61.47,61.35,61.45,56939.0,52.5213,52.5897,52.487,52.5726,56939.0
2019-01-15 15:10:00,61.44,61.46,61.36,61.38,81840.0,52.564,52.5812,52.4956,52.5127,81840.0
2019-01-15 15:20:00,61.38,61.48,61.35,61.47,40147.0,52.5127,52.5983,52.487,52.5897,40147.0
2019-01-15 15:30:00,61.47,61.48,61.29,61.35,46873.0,52.5897,52.5983,52.4357,52.487,46873.0
2019-01-15 15:40:00,61.35,61.48,61.32,61.43,83579.0,52.487,52.5983,52.4614,52.5555,83579.0
2019-01-15 15:50:00,61.43,61.51,61.37,61.51,233888.0,52.5555,52.6239,52.5042,52.6239,233888.0
2019-01-16 09:30:00,61.5,61.61,61.26,61.51,35683.0,52.6154,52.7095,52.41,52.6239,35683.0
2019-01-16 09:40:00,61.48,61.6,61.37,61.37,16176.0,52.5983,52.7009,52.5042,52.5042,16176.0
2019-01-16 09:50:00,61.4,61.55,61.35,61.55,22765.0,52.5298,52.6582,52.487,52.6582,22765.0
2019-01-16 10:00:00,61.55,61.61,61.47,61.52,57908.0,52.6582,52.7095,52.5897,52.6325,57908.0
2019-01-16 10:10:00,61.52,61.59,61.48,61.51,51640.0,52.6325,52.6924,52.5983,52.6239,51640.0
2019-01-16 10:20:00,61.53,61.56,61.38,61.41,48187.0,52.641,52.6667,52.5127,52.5384,48187.0
2019-01-16 10:30:00,61.43,61.44,61.29,61.38,140330.0,52.5555,52.564,52.4357,52.5127,140330.0
2019-01-16 10:40:00,61.37,61.43,61.19,61.42,33179.0,52.5042,52.5555,52.3502,52.5469,33179.0
2019-01-16 10:50:00,61.45,61.52,61.43,61.49,14645.0,52.5726,52.6325,52.5555,52.6068,14645.0
2019-01-16 11:00:00,61.5,61.53,61.36,61.47,21311.0,52.6154,52.641,52.4956,52.5897,21311.0
2019-01-16 11:10:00,61.48,61.6,61.42,61.57,24540.0,52.5983,52.7009,52.5469,52.6753,24540.0
2019-01-16 11:20:00,61.59,61.6,61.46,61.53,81491.0,52.6924,52.7009,52.5812,52.641,81491.0
2019-01-16 11:30:00,61.53,61.57,61.47,61.49,47357.0,52.641,52.6753,52.5897,52.6068,47357.0
2019-01-16 11:40:00,61.48,61.5,61.36,61.36,43683.0,52.5983,52.6154,52.4956,52.4956,43683.0
2019-01-16 11:50:00,61.36,61.38,61.26,61.32,29605.0,52.4956,52.5127,52.41,52.4614,29605.0
2019-01-16 12:00:00,61.32,61.37,61.28,61.3,31257.0,52.4614,52.5042,52.4272,52.4443,31257.0
2019-01-16 12:10:00,61.31,61.38,61.22,61.36,29783.0,52.4528,52.5127,52.3758,52.4956,29783.0
2019-01-16 12:20:00,61.35,61.38,61.29,61.36,36928.0,52.487,52.5127,52.4357,52.4956,36928.0
2019-01-16 12:30:00,61.37,61.4,61.31,61.37,25738.0,52.5042,52.5298,52.4528,52.5042,25738.0
2019-01-16 12:40:00,61.38,61.51,61.38,61.46,24032.0,52.5127,52.6239,52.5127,52.5812,24032.0
2019-01-16 12:50:00,61.46,61.47,61.41,61.42,29547.0,52.5812,52.5897,52.5384,52.5469,29547.0
2019-01-16 13:00:00,61.42,61.44,61.35,61.4,35426.0,52.5469,52.564,52.487,52.5298,35426.0
2019-01-16 13:10:00,61.4,61.4,61.29,61.33,35429.0,52.5298,52.5298,52.4357,52.4699,35429.0
2019-01-16 13:20:00,61.32,61.36,61.31,61.34,20589.0,52.4614,52.4956,52.4528,52.4785,20589.0
2019-01-16 13:30:00,61.35,61.44,61.35,61.4,19900.0,52.487,52.564,52.487,52.5298,19900.0
2019-01-16 13:40:00,61.39,61.44,61.37,61.42,22659.0,52.5213,52.564,52.5042,52.5469,22659.0
2019-01-16 13:50:00,61.42,61.43,61.39,61.42,26983.0,52.5469,52.5555,52.5213,52.5469,26983.0
2019-01-16 14:00:00,61.43,61.51,61.42,61.48,31838.0,52.5555,52.6239,52.5469,52.5983,31838.0
2019-01-16 14:10:00,61.49,61.5,61.39,61.42,44004.0,52.6068,52.6154,52.5213,52.5469,44004.0
2019-01-16 14:20:00,61.42,61.5,61.42,61.48,65728.0,52.5469,52.6154,52.5469,52.5983,65728.0
2019-01-16 14:30:00,61.49,61.55,61.47,61.5,41174.0,52.6068,52.6582,52.5897,52.6154,41174.0
2019-01-16 14:40:00,61.51,61.56,61.46,61.47,50837.0,52.6239,52.6667,52.5812,52.5897,50837.0
2019-01-16 14:50:00,61.48,61.5,61.38,61.4,44201.0,52.5983,52.6154,52.5127,52.5298,44201.0
2019-01-16 15:00:00,61.41,61.48,61.39,61.44,36915.0,52.5384,52.5983,52.5213,52.564,36915.0
2019-01-16 15:10:00,61.44,61.46,61.39,61.46,34260.0,52.564,52.5812,52.5213,52.5812,34260.0
2019-01-16 15:20:00,61.46,61.52,61.44,61.48,38728.0,52.5812,52.6325,52.564,52.5983,38728.0
2019-01-16 15:30:00,61.48,61.48,61.35,61.36,78842.0,52.5983,52.5983,52.487,52.4956,78842.0
2019-01-16 15:40:00,61.36,61.38,61.29,61.37,103015.0,52.4956,52.5127,52.4357,52.5042,103015.0
2019-01-16 15:50:00,61.37,61.44,61.34,61.37,212348.0,52.5042,52.564,52.4785,52.5042,212348.0
2019-01-17 09:30:00,60.98,61.25,60.85,61.0,65989.0,52.1705,52.4015,52.0593,52.1876,65989.0
2019-01-17 09:40:00,61.0,61.05,60.9,61.02,48688.0,52.1876,52.2304,52.1021,52.2047,48688.0
2019-01-17 09:50:00,61.03,61.13,60.97,61.1,51449.0,52.2133,52.2988,52.1619,52.2732,51449.0
2019-01-17 10:00:00,61.09,61.11,61.03,61.1,28095.0,52.2646,52.2817,52.2133,52.2732,28095.0
2019-01-17 10:10:00,61.12,61.32,61.12,61.18,15601.0,52.2903,52.4614,52.2903,52.3416,15601.0
2019-01-17 10:20:00,61.19,61.37,61.14,61.36,16944.0,52.3502,52.5042,52.3074,52.4956,16944.0
2019-01-17 10:30:00,61.36,61.38,61.29,61.32,19380.0,52.4956,52.5127,52.4357,52.4614,19380.0
2019-01-17 10:40:00,61.35,61.41,61.32,61.38,16672.0,52.487,52.5384,52.4614,52.5127,16672.0
2019-01-17 10:50:00,61.38,61.46,61.35,61.4,66845.0,52.5127,52.5812,52.487,52.5298,66845.0
2019-01-17 11:00:00,61.42,61.52,61.4,61.49,29754.0,52.5469,52.6325,52.5298,52.6068,29754.0
2019-01-17 11:10:00,61.49,61.57,61.45,61.48,32779.0,52.6068,52.6753,52.5726,52.5983,32779.0
2019-01-17 11:20:00,61.48,61.52,61.44,61.48,122378.0,52.5983,52.6325,52.564,52.5983,122378.0
2019-01-17 11:30:00,61.47,61.57,61.45,61.48,120623.0,52.5897,52.6753,52.5726,52.5983,120623.0
2019-01-17 11:40:00,61.48,61.52,61.43,61.44,40029.0,52.5983,52.6325,52.5555,52.564,40029.0
2019-01-17 11:50:00,61.45,61.45,61.32,61.32,96613.0,52.5726,52.5726,52.4614,52.4614,96613.0
2019-01-17 12:00:00,61.33,61.36,61.14,61.26,99584.0,52.4699,52.4956,52.3074,52.41,99584.0
2019-01-17 12:10:00,61.27,61.34,61.26,61.29,47200.0,52.4186,52.4785,52.41,52.4357,47200.0
2019-01-17 12:20:00,61.29,61.38,61.29,61.38,35670.0,52.4357,52.5127,52.4357,52.5127,35670.0
2019-01-17 12:30:00,61.39,61.39,61.32,61.36,41378.0,52.5213,52.5213,52.4614,52.4956,41378.0
2019-01-17 12:40:00,61.37,61.46,61.36,61.37,41300.0,52.5042,52.5812,52.4956,52.5042,41300.0
2019-01-17 12:50:00,61.37,61.39,61.32,61.35,32844.0,52.5042,52.5213,52.4614,52.487,32844.0
2019-01-17 13:00:00,61.35,61.44,61.33,61.44,38721.0,52.487,52.564,52.4699,52.564,38721.0
2019-01-17 13:10:00,61.44,61.54,61.43,61.51,52367.0,52.564,52.6496,52.5555,52.6239,52367.0
2019-01-17 13:20:00,61.51,61.61,61.51,61.57,83622.0,52.6239,52.7095,52.6239,52.6753,83622.0
2019-01-17 13:30:00,61.57,61.59,61.5,61.52,72895.0,52.6753,52.6924,52.6154,52.6325,72895.0
2019-01-17 13:40:00,61.52,61.54,61.47,61.52,41315.0,52.6325,52.6496,52.5897,52.6325,41315.0
2019-01-17 13:50:00,61.53,61.54,61.47,61.53,25206.0,52.641,52.6496,52.5897,52.641,25206.0
2019-01-17 14:00:00,61.53,61.54,61.47,61.5,27570.0,52.641,52.6496,52.5897,52.6154,27570.0
2019-01-17 14:10:00,61.5,61.53,61.45,61.52,47869.0,52.6154,52.641,52.5726,52.6325,47869.0
2019-01-17 14:20:00,61.52,61.52,61.41,61.46,30651.0,52.6325,52.6325,52.5384,52.5812,30651.0
2019-01-17 14:30:00,61.45,61.65,61.39,61.58,80912.0,52.5726,52.7437,52.5213,52.6838,80912.0
2019-01-17 14:40:00,61.58,62.32,61.58,62.3,227181.0,52.6838,53.3169,52.6838,53.2998,227181.0
2019-01-17 14:50:00,62.3,62.36,61.81,61.88,173218.0,53.2998,53.3511,52.8806,52.9405,173218.0
2019-01-17 15:00:00,61.91,61.94,61.64,61.71,146520.0,52.9661,52.9918,52.7351,52.795,146520.0
2019-01-17 15:10:00,61.72,61.86,61.7,61.79,104001.0,52.8036,52.9234,52.7865,52.8635,104001.0
2019-01-17 15:20:00,61.79,61.87,61.72,61.86,80140.0,52.8635,52.9319,52.8036,52.9234,80140.0
2019-01-17 15:30:00,61.86,62.05,61.85,62.0,58209.0,52.9234,53.0859,52.9148,53.0431,58209.0
2019-01-17 15:40:00,62.0,62.05,61.92,61.94,154268.0,53.0431,53.0859,52.9747,52.9918,154268.0
2019-01-17 15:50:00,61.95,62.02,61.89,62.0,245717.0,53.0004,53.0603,52.949,53.0431,245717.0
2019-01-18 09:30:00,62.44,62.87,62.44,62.87,405916.0,53.4196,53.7875,53.4196,53.7875,405916.0
2019-01-18 09:40:00,62.87,62.89,62.58,62.76,36636.0,53.7875,53.8046,53.5394,53.6933,36636.0
2019-01-18 09:50:00,62.74,62.78,62.52,62.78,34760.0,53.6762,53.7105,53.488,53.7105,34760.0
2019-01-18 10:00:00,62.77,62.8,62.57,62.77,63300.0,53.7019,53.7276,53.5308,53.7019,63300.0
2019-01-18 10:10:00,62.77,63.1,62.77,63.02,71226.0,53.7019,53.9842,53.7019,53.9158,71226.0
2019-01-18 10:20:00,63.04,63.11,62.92,63.03,53088.0,53.9329,53.9928,53.8302,53.9243,53088.0
2019-01-18 10:30:00,63.04,63.13,62.95,63.01,46175.0,53.9329,54.0099,53.8559,53.9072,46175.0
2019-01-18 10:40:00,63.0,63.25,62.99,63.17,88483.0,53.8987,54.1126,53.8901,54.0441,88483.0
2019-01-18 10:50:00,63.17,63.38,63.17,63.26,120597.0,54.0441,54.2238,54.0441,54.1211,120597.0
2019-01-18 11:00:00,63.26,63.44,63.23,63.36,51965.0,54.1211,54.2751,54.0954,54.2067,51965.0
2019-01-18 11:10:00,63.36,63.37,63.24,63.26,84228.0,54.2067,54.2152,54.104,54.1211,84228.0
2019-01-18 11:20:00,63.29,63.54,63.25,63.52,73433.0,54.1468,54.3607,54.1126,54.3436,73433.0
2019-01-18 11:30:00,63.51,63.55,63.38,63.49,32755.0,54.335,54.3692,54.2238,54.3179,32755.0
2019-01-18 11:40:00,63.5,63.62,63.48,63.57,33656.0,54.3264,54.4291,54.3093,54.3863,33656.0
2019-01-18 11:50:00,63.57,63.69,63.51,63.69,28121.0,54.3863,54.489,54.335,54.489,28121.0
2019-01-18 12:00:00,63.7,63.73,63.57,63.68,57356.0,54.4975,54.5232,54.3863,54.4804,57356.0
2019-01-18 12:10:00,63.67,63.92,63.66,63.86,107054.0,54.4719,54.6858,54.4633,54.6344,107054.0
2019-01-18 12:20:00,63.87,63.94,63.77,63.87,37586.0,54.643,54.7029,54.5574,54.643,37586.0
2019-01-18 12:30:00,63.88,63.92,63.76,63.79,34894.0,54.6515,54.6858,54.5489,54.5745,34894.0
2019-01-18 12:40:00,63.81,63.88,63.73,63.78,37963.0,54.5917,54.6515,54.5232,54.566,37963.0
2019-01-18 12:50:00,63.78,63.85,63.66,63.85,37320.0,54.566,54.6259,54.4633,54.6259,37320.0
2019-01-18 13:00:00,63.85,63.93,63.82,63.92,47578.0,54.6259,54.6943,54.6002,54.6858,47578.0
2019-01-18 13:10:00,63.92,63.93,63.8,63.9,59834.0,54.6858,54.6943,54.5831,54.6687,59834.0
2019-01-18 13:20:00,63.9,64.11,63.81,63.86,178381.0,54.6687,54.8483,54.5917,54.6344,178381.0
2019-01-18 13:30:00,63.87,63.91,63.75,63.8,31618.0,54.643,54.6772,54.5403,54.5831,31618.0
2019-01-18 13:40:00,63.8,63.87,63.77,63.84,38994.0,54.5831,54.643,54.5574,54.6173,38994.0
2019-01-18 13:50:00,63.84,63.85,63.73,63.78,61387.0,54.6173,54.6259,54.5232,54.566,61387.0
2019-01-18 14:00:00,63.77,63.82,63.75,63.8,62049.0,54.5574,54.6002,54.5403,54.5831,62049.0
2019-01-18 14:10:00,63.8,63.81,63.64,63.66,57227.0,54.5831,54.5917,54.4462,54.4633,57227.0
2019-01-18 14:20:00,63.65,63.75,63.63,63.66,38853.0,54.4548,54.5403,54.4377,54.4633,38853.0
2019-01-18 14:30:00,63.66,63.68,63.53,63.56,27416.0,54.4633,54.4804,54.3521,54.3778,27416.0
2019-01-18 14:40:00,63.56,63.68,63.53,63.67,36998.0,54.3778,54.4804,54.3521,54.4719,36998.0
2019-01-18 14:50:00,63.67,63.78,63.66,63.67,81268.0,54.4719,54.566,54.4633,54.4719,81268.0
2019-01-18 15:00:00,63.66,63.67,63.59,63.63,34576.0,54.4633,54.4719,54.4034,54.4377,34576.0
2019-01-18 15:10:00,63.64,63.72,63.62,63.7,115853.0,54.4462,54.5147,54.4291,54.4975,115853.0
2019-01-18 15:20:00,63.69,63.71,63.56,63.59,158845.0,54.489,54.5061,54.3778,54.4034,158845.0
2019-01-18 15:30:00,63.6,63.77,63.59,63.75,70599.0,54.412,54.5574,54.4034,54.5403,70599.0
2019-01-18 15:40:00,63.76,63.81,63.66,63.66,169367.0,54.5489,54.5917,54.4633,54.4633,169367.0
2019-01-18 15:50:00,63.67,63.7,63.56,63.66,435538.0,54.4719,54.4975,54.3778,54.4633,435538.0
2019-01-22 09:30:00,63.15,63.26,62.91,62.93,100931.0,54.027,54.1211,53.8217,53.8388,100931.0
2019-01-22 09:40:00,62.93,62.96,62.68,62.68,31807.0,53.8388,53.8645,53.6249,53.6249,31807.0
2019-01-22 09:50:00,62.58,62.69,62.35,62.69,66186.0,53.5394,53.6335,53.3426,53.6335,66186.0
2019-01-22 10:00:00,62.67,62.78,62.49,62.55,73039.0,53.6163,53.7105,53.4624,53.5137,73039.0
2019-01-22 10:10:00,62.54,62.73,62.52,62.56,42152.0,53.5051,53.6677,53.488,53.5222,42152.0
2019-01-22 10:20:00,62.56,62.78,62.56,62.75,42283.0,53.5222,53.7105,53.5222,53.6848,42283.0
2019-01-22 10:30:00,62.76,62.85,62.72,62.78,37822.0,53.6933,53.7703,53.6591,53.7105,37822.0
2019-01-22 10:40:00,62.77,62.99,62.74,62.85,98373.0,53.7019,53.8901,53.6762,53.7703,98373.0
2019-01-22 10:50:00,62.83,62.93,62.73,62.73,106652.0,53.7532,53.8388,53.6677,53.6677,106652.0
2019-01-22 11:00:00,62.72,62.72,62.57,62.61,44730.0,53.6591,53.6591,53.5308,53.565,44730.0
2019-01-22 11:10:00,62.59,62.73,62.56,62.67,44796.0,53.5479,53.6677,53.5222,53.6163,44796.0
2019-01-22 11:20:00,62.68,62.73,62.65,62.68,31370.0,53.6249,53.6677,53.5992,53.6249,31370.0
2019-01-22 11:30:00,62.68,62.74,62.65,62.67,63695.0,53.6249,53.6762,53.5992,53.6163,63695.0
2019-01-22 11:40:00,62.67,62.68,62.44,62.46,67698.0,53.6163,53.6249,53.4196,53.4367,67698.0
2019-01-22 11:50:00,62.45,62.45,62.31,62.34,24564.0,53.4281,53.4281,53.3084,53.334,24564.0
2019-01-22 12:00:00,62.35,62.49,62.31,62.46,32553.0,53.3426,53.4624,53.3084,53.4367,32553.0
2019-01-22 12:10:00,62.47,62.5,62.42,62.46,21408.0,53.4452,53.4709,53.4025,53.4367,21408.0
2019-01-22 12:20:00,62.47,62.54,62.44,62.51,40866.0,53.4452,53.5051,53.4196,53.4795,40866.0
2019-01-22 12:30:00,62.51,62.57,62.49,62.55,22002.0,53.4795,53.5308,53.4624,53.5137,22002.0
2019-01-22 12:40:00,62.53,62.57,62.51,62.56,13859.0,53.4966,53.5308,53.4795,53.5222,13859.0
2019-01-22 12:50:00,62.56,62.57,62.44,62.45,38919.0,53.5222,53.5308,53.4196,53.4281,38919.0
2019-01-22 13:00:00,62.43,62.44,62.22,62.24,38886.0,53.411,53.4196,53.2314,53.2485,38886.0
2019-01-22 13:10:00,62.24,62.24,62.08,62.09,34108.0,53.2485,53.2485,53.1116,53.1201,34108.0
2019-01-22 13:20:00,62.09,62.4,62.09,62.37,86498.0,53.1201,53.3854,53.1201,53.3597,86498.0
2019-01-22 13:30:00,62.36,62.47,62.3,62.46,42977.0,53.3511,53.4452,53.2998,53.4367,42977.0
2019-01-22 13:40:00,62.47,62.51,62.41,62.51,77067.0,53.4452,53.4795,53.3939,53.4795,77067.0
2019-01-22 13:50:00,62.51,62.59,62.49,62.57,46738.0,53.4795,53.5479,53.4624,53.5308,46738.0
2019-01-22 14:00:00,62.56,62.61,62.52,62.55,77841.0,53.5222,53.565,53.488,53.5137,77841.0
2019-01-22 14:10:00,62.56,62.77,62.55,62.74,61545.0,53.5222,53.7019,53.5137,53.6762,61545.0
2019-01-22 14:20:00,62.74,62.76,62.55,62.63,79900.0,53.6762,53.6933,53.5137,53.5821,79900.0
2019-01-22 14:30:00,62.63,62.71,62.57,62.61,117469.0,53.5821,53.6506,53.5308,53.565,117469.0
2019-01-22 14:40:00,62.61,62.71,62.49,62.52,107867.0,53.565,53.6506,53.4624,53.488,107867.0
2019-01-22 14:50:00,62.52,62.64,62.46,62.64,70094.0,53.488,53.5907,53.4367,53.5907,70094.0
2019-01-22 15:00:00,62.64,62.65,62.45,62.5,72809.0,53.5907,53.5992,53.4281,53.4709,72809.0
2019-01-22 15:10:00,62.49,62.7,62.46,62.66,73303.0,53.4624,53.642,53.4367,53.6078,73303.0
2019-01-22 15:20:00,62.66,62.78,62.66,62.76,49994.0,53.6078,53.7105,53.6078,53.6933,49994.0
2019-01-22 15:30:00,62.75,62.93,62.59,62.93,152878.0,53.6848,53.8388,53.5479,53.8388,152878.0
2019-01-22 15:40:00,62.92,62.97,62.74,62.77,265865.0,53.8302,53.873,53.6762,53.7019,265865.0
2019-01-22 15:50:00,62.77,63.03,62.67,63.03,361926.0,53.7019,53.9243,53.6163,53.9243,361926.0
2019-01-23 09:30:00,63.21,63.55,63.01,63.36,75505.0,54.0783,54.3692,53.9072,54.2067,75505.0
2019-01-23 09:40:00,63.35,63.49,63.18,63.49,52146.0,54.1981,54.3179,54.0527,54.3179,52146.0
2019-01-23 09:50:00,63.46,63.51,63.21,63.24,35393.0,54.2922,54.335,54.0783,54.104,35393.0
2019-01-23 10:00:00,63.26,63.4,63.17,63.22,39485.0,54.1211,54.2409,54.0441,54.0869,39485.0
2019-01-23 10:10:00,63.22,63.29,63.08,63.09,43700.0,54.0869,54.1468,53.9671,53.9757,43700.0
2019-01-23 10:20:00,63.09,63.17,62.96,63.0,41745.0,53.9757,54.0441,53.8645,53.8987,41745.0
2019-01-23 10:30:00,63.01,63.09,62.94,62.95,47891.0,53.9072,53.9757,53.8473,53.8559,47891.0
2019-01-23 10:40:00,62.94,63.0,62.85,62.96,49105.0,53.8473,53.8987,53.7703,53.8645,49105.0
2019-01-23 10:50:00,62.9,62.93,62.81,62.9,31476.0,53.8131,53.8388,53.7361,53.8131,31476.0
2019-01-23 11:00:00,62.9,62.97,62.85,62.89,89023.0,53.8131,53.873,53.7703,53.8046,89023.0
2019-01-23 11:10:00,62.88,62.97,62.73,62.76,77673.0,53.796,53.873,53.6677,53.6933,77673.0
2019-01-23 11:20:00,62.75,62.8,62.63,62.76,65795.0,53.6848,53.7276,53.5821,53.6933,65795.0
2019-01-23 11:30:00,62.76,62.78,62.66,62.72,31790.0,53.6933,53.7105,53.6078,53.6591,31790.0
2019-01-23 11:40:00,62.71,62.72,62.42,62.42,59729.0,53.6506,53.6591,53.4025,53.4025,59729.0
2019-01-23 11:50:00,62.42,62.44,62.19,62.24,65288.0,53.4025,53.4196,53.2057,53.2485,65288.0
2019-01-23 12:00:00,62.25,62.31,62.11,62.16,102536.0,53.257,53.3084,53.1373,53.18,102536.0
2019-01-23 12:10:00,62.17,62.19,61.95,62.0,33330.0,53.1886,53.2057,53.0004,53.0431,33330.0
2019-01-23 12:20:00,62.01,62.17,61.94,62.1,27177.0,53.0517,53.1886,52.9918,53.1287,27177.0
2019-01-23 12:30:00,62.09,62.24,62.06,62.1,30700.0,53.1201,53.2485,53.0945,53.1287,30700.0
2019-01-23 12:40:00,62.1,62.3,62.09,62.3,54048.0,53.1287,53.2998,53.1201,53.2998,54048.0
2019-01-23 12:50:00,62.3,62.35,62.25,62.27,35525.0,53.2998,53.3426,53.257,53.2741,35525.0
2019-01-23 13:00:00,62.27,62.27,62.11,62.25,30299.0,53.2741,53.2741,53.1373,53.257,30299.0
2019-01-23 13:10:00,62.24,62.38,62.2,62.35,48489.0,53.2485,53.3682,53.2142,53.3426,48489.0
2019-01-23 13:20:00,62.35,62.36,62.22,62.25,24610.0,53.3426,53.3511,53.2314,53.257,24610.0
2019-01-23 13:30:00,62.25,62.34,62.24,62.29,33680.0,53.257,53.334,53.2485,53.2912,33680.0
2019-01-23 13:40:00,62.29,62.31,62.25,62.3,47414.0,53.2912,53.3084,53.257,53.2998,47414.0
2019-01-23 13:50:00,62.3,62.31,62.23,62.27,67677.0,53.2998,53.3084,53.2399,53.2741,67677.0
2019-01-23 14:00:00,62.27,62.39,62.25,62.3,58706.0,53.2741,53.3768,53.257,53.2998,58706.0
2019-01-23 14:10:00,62.3,62.33,62.18,62.22,83053.0,53.2998,53.3255,53.1971,53.2314,83053.0
2019-01-23 14:20:00,62.22,62.28,62.18,62.22,76240.0,53.2314,53.2827,53.1971,53.2314,76240.0
2019-01-23 14:30:00,62.21,62.26,62.14,62.19,58618.0,53.2228,53.2656,53.1629,53.2057,58618.0
2019-01-23 14:40:00,62.19,62.2,62.08,62.14,50700.0,53.2057,53.2142,53.1116,53.1629,50700.0
2019-01-23 14:50:00,62.13,62.2,62.12,62.15,51657.0,53.1544,53.2142,53.1458,53.1715,51657.0
2019-01-23 15:00:00,62.14,62.29,62.14,62.23,62538.0,53.1629,53.2912,53.1629,53.2399,62538.0
2019-01-23 15:10:00,62.22,62.43,62.2,62.37,56844.0,53.2314,53.411,53.2142,53.3597,56844.0
2019-01-23 15:20:00,62.37,62.42,62.3,62.38,63006.0,53.3597,53.4025,53.2998,53.3682,63006.0
2019-01-23 15:30:00,62.38,62.39,62.29,62.34,69703.0,53.3682,53.3768,53.2912,53.334,69703.0
2019-01-23 15:40:00,62.34,62.4,62.32,62.4,109527.0,53.334,53.3854,53.3169,53.3854,109527.0
2019-01-23 15:50:00,62.39,62.45,62.32,62.4,201130.0,53.3768,53.4281,53.3169,53.3854,201130.0
2019-01-24 09:30:00,62.4,62.6,62.3,62.46,54736.0,53.3854,53.5565,53.2998,53.4367,54736.0
2019-01-24 09:40:00,62.4,62.59,62.3,62.3,55294.0,53.3854,53.5479,53.2998,53.2998,55294.0
2019-01-24 09:50:00,62.29,62.47,62.28,62.32,58335.0,53.2912,53.4452,53.2827,53.3169,58335.0
2019-01-24 10:00:00,62.27,62.51,62.27,62.5,21464.0,53.2741,53.4795,53.2741,53.4709,21464.0
2019-01-24 10:10:00,62.51,62.74,62.47,62.71,317006.0,53.4795,53.6762,53.4452,53.6506,317006.0
2019-01-24 10:20:00,62.72,62.88,62.65,62.85,32497.0,53.6591,53.796,53.5992,53.7703,32497.0
2019-01-24 10:30:00,62.85,62.91,62.73,62.84,21992.0,53.7703,53.8217,53.6677,53.7618,21992.0
2019-01-24 10:40:00,62.85,62.91,62.76,62.76,36558.0,53.7703,53.8217,53.6933,53.6933,36558.0
2019-01-24 10:50:00,62.73,62.84,62.65,62.83,87264.0,53.6677,53.7618,53.5992,53.7532,87264.0
2019-01-24 11:00:00,62.81,62.95,62.77,62.95,72276.0,53.7361,53.8559,53.7019,53.8559,72276.0
2019-01-24 11:10:00,62.95,63.04,62.79,62.85,112017.0,53.8559,53.9329,53.719,53.7703,112017.0
2019-01-24 11:20:00,62.85,62.96,62.81,62.94,23612.0,53.7703,53.8645,53.7361,53.8473,23612.0
2019-01-24 11:30:00,62.92,63.04,62.89,63.04,21726.0,53.8302,53.9329,53.8046,53.9329,21726.0
2019-01-24 11:40:00,63.01,63.12,62.98,63.09,34822.0,53.9072,54.0013,53.8816,53.9757,34822.0
2019-01-24 11:50:00,63.1,63.1,63.0,63.02,103994.0,53.9842,53.9842,53.8987,53.9158,103994.0
2019-01-24 12:00:00,63.01,63.01,62.82,62.84,42701.0,53.9072,53.9072,53.7447,53.7618,42701.0
2019-01-24 12:10:00,62.83,62.86,62.78,62.79,23059.0,53.7532,53.7789,53.7105,53.719,23059.0
2019-01-24 12:20:00,62.79,62.81,62.75,62.78,25039.0,53.719,53.7361,53.6848,53.7105,25039.0
2019-01-24 12:30:00,62.79,62.8,62.64,62.68,25609.0,53.719,53.7276,53.5907,53.6249,25609.0
2019-01-24 12:40:00,62.69,62.79,62.66,62.74,63800.0,53.6335,53.719,53.6078,53.6762,63800.0
2019-01-24 12:50:00,62.71,62.73,62.62,62.73,12426.0,53.6506,53.6677,53.5736,53.6677,12426.0
2019-01-24 13:00:00,62.73,62.76,62.61,62.63,38478.0,53.6677,53.6933,53.565,53.5821,38478.0
2019-01-24 13:10:00,62.63,62.63,62.47,62.57,110460.0,53.5821,53.5821,53.4452,53.5308,110460.0
2019-01-24 13:20:00,62.56,62.65,62.46,62.65,168087.0,53.5222,53.5992,53.4367,53.5992,168087.0
2019-01-24 13:30:00,62.64,62.73,62.53,62.57,120942.0,53.5907,53.6677,53.4966,53.5308,120942.0
2019-01-24 13:40:00,62.57,62.61,62.49,62.59,60856.0,53.5308,53.565,53.4624,53.5479,60856.0
2019-01-24 13:50:00,62.6,62.68,62.57,62.67,31264.0,53.5565,53.6249,53.5308,53.6163,31264.0
2019-01-24 14:00:00,62.68,62.75,62.61,62.71,40883.0,53.6249,53.6848,53.565,53.6506,40883.0
2019-01-24 14:10:00,62.7,62.73,62.67,62.71,30352.0,53.642,53.6677,53.6163,53.6506,30352.0
2019-01-24 14:20:00,62.72,62.79,62.69,62.77,26117.0,53.6591,53.719,53.6335,53.7019,26117.0
2019-01-24 14:30:00,62.75,62.86,62.72,62.85,25916.0,53.6848,53.7789,53.6591,53.7703,25916.0
2019-01-24 14:40:00,62.85,62.92,62.82,62.91,54588.0,53.7703,53.8302,53.7447,53.8217,54588.0
2019-01-24 14:50:00,62.91,62.96,62.89,62.96,31768.0,53.8217,53.8645,53.8046,53.8645,31768.0
2019-01-24 15:00:00,62.95,63.02,62.92,62.97,25917.0,53.8559,53.9158,53.8302,53.873,25917.0
2019-01-24 15:10:00,62.97,63.06,62.92,62.97,55107.0,53.873,53.95,53.8302,53.873,55107.0
2019-01-24 15:20:00,62.98,63.01,62.94,62.97,36619.0,53.8816,53.9072,53.8473,53.873,36619.0
2019-01-24 15:30:00,62.97,63.04,62.9,62.9,81160.0,53.873,53.9329,53.8131,53.8131,81160.0
2019-01-24 15:40:00,62.91,62.93,62.87,62.93,98519.0,53.8217,53.8388,53.7875,53.8388,98519.0
2019-01-24 15:50:00,62.93,63.07,62.92,63.03,221356.0,53.8388,53.9586,53.8302,53.9243,221356.0
2019-01-25 09:30:00,63.94,64.07,63.67,63.72,62672.0,54.7029,54.8141,54.4719,54.5147,62672.0
2019-01-25 09:40:00,63.72,63.99,63.72,63.86,16153.0,54.5147,54.7457,54.5147,54.6344,16153.0
2019-01-25 09:50:00,63.82,64.03,63.82,63.97,50135.0,54.6002,54.7799,54.6002,54.7285,50135.0
2019-01-25 10:00:00,63.99,64.1,63.95,64.07,23915.0,54.7457,54.8398,54.7114,54.8141,23915.0
2019-01-25 10:10:00,64.05,64.15,64.02,64.07,28391.0,54.797,54.8825,54.7713,54.8141,28391.0
2019-01-25 10:20:00,64.08,64.1,63.93,63.98,23093.0,54.8227,54.8398,54.6943,54.7371,23093.0
2019-01-25 10:30:00,64.0,64.22,63.96,64.16,30854.0,54.7542,54.9424,54.72,54.8911,30854.0
2019-01-25 10:40:00,64.16,64.23,64.12,64.16,15456.0,54.8911,54.951,54.8569,54.8911,15456.0
2019-01-25 10:50:00,64.15,64.19,64.1,64.17,22618.0,54.8825,54.9168,54.8398,54.8997,22618.0
2019-01-25 11:00:00,64.18,64.21,64.12,64.16,53545.0,54.9082,54.9339,54.8569,54.8911,53545.0
2019-01-25 11:10:00,64.17,64.19,63.95,63.97,64400.0,54.8997,54.9168,54.7114,54.7285,64400.0
2019-01-25 11:20:00,63.95,63.97,63.82,63.93,26885.0,54.7114,54.7285,54.6002,54.6943,26885.0
2019-01-25 11:30:00,63.91,63.95,63.86,63.9,35370.0,54.6772,54.7114,54.6344,54.6687,35370.0
2019-01-25 11:40:00,63.91,64.04,63.88,64.02,28470.0,54.6772,54.7884,54.6515,54.7713,28470.0
2019-01-25 11:50:00,64.02,64.03,63.95,63.96,23559.0,54.7713,54.7799,54.7114,54.72,23559.0
2019-01-25 12:00:00,63.95,63.97,63.87,63.89,25468.0,54.7114,54.7285,54.643,54.6601,25468.0
2019-01-25 12:10:00,63.88,63.91,63.84,63.88,19993.0,54.6515,54.6772,54.6173,54.6515,19993.0
2019-01-25 12:20:00,63.88,64.03,63.85,64.01,18190.0,54.6515,54.7799,54.6259,54.7628,18190.0
2019-01-25 12:30:00,64.01,64.01,63.89,63.97,19518.0,54.7628,54.7628,54.6601,54.7285,19518.0
2019-01-25 12:40:00,63.98,64.0,63.71,63.77,26142.0,54.7371,54.7542,54.5061,54.5574,26142.0
2019-01-25 12:50:00,63.78,63.87,63.66,63.86,14853.0,54.566,54.643,54.4633,54.6344,14853.0
2019-01-25 13:00:00,63.87,64.02,63.82,63.88,38646.0,54.643,54.7713,54.6002,54.6515,38646.0
2019-01-25 13:10:00,63.88,63.95,63.81,63.91,37745.0,54.6515,54.7114,54.5917,54.6772,37745.0
2019-01-25 13:20:00,63.9,64.0,63.87,63.89,27303.0,54.6687,54.7542,54.643,54.6601,27303.0
2019-01-25 13:30:00,63.89,63.93,63.81,63.84,12208.0,54.6601,54.6943,54.5917,54.6173,12208.0
2019-01-25 13:40:00,63.84,63.94,63.83,63.94,19487.0,54.6173,54.7029,54.6088,54.7029,19487.0
2019-01-25 13:50:00,63.94,63.98,63.88,63.98,36167.0,54.7029,54.7371,54.6515,54.7371,36167.0
2019-01-25 14:00:00,63.96,64.02,63.88,64.0,34705.0,54.72,54.7713,54.6515,54.7542,34705.0
2019-01-25 14:10:00,63.99,64.03,63.91,64.03,39398.0,54.7457,54.7799,54.6772,54.7799,39398.0
2019-01-25 14:20:00,64.04,64.05,63.89,63.95,54176.0,54.7884,54.797,54.6601,54.7114,54176.0
2019-01-25 14:30:00,63.95,64.01,63.87,64.01,40676.0,54.7114,54.7628,54.643,54.7628,40676.0
2019-01-25 14:40:00,64.01,64.08,63.97,64.03,32231.0,54.7628,54.8227,54.7285,54.7799,32231.0
2019-01-25 14:50:00,64.02,64.08,63.95,63.99,37592.0,54.7713,54.8227,54.7114,54.7457,37592.0
2019-01-25 15:00:00,64.0,64.02,63.91,63.91,41236.0,54.7542,54.7713,54.6772,54.6772,41236.0
2019-01-25 15:10:00,63.92,63.96,63.9,63.94,24085.0,54.6858,54.72,54.6687,54.7029,24085.0
2019-01-25 15:20:00,63.93,63.95,63.83,63.85,38992.0,54.6943,54.7114,54.6088,54.6259,38992.0
2019-01-25 15:30:00,63.85,63.87,63.75,63.84,45509.0,54.6259,54.643,54.5403,54.6173,45509.0
2019-01-25 15:40:00,63.84,63.97,63.81,63.93,97373.0,54.6173,54.7285,54.5917,54.6943,97373.0
2019-01-25 15:50:00,63.94,63.95,63.82,63.94,239856.0,54.7029,54.7114,54.6002,54.7029,239856.0
2019-01-28 09:30:00,63.16,63.22,62.81,62.81,157749.0,54.0356,54.0869,53.7361,53.7361,157749.0
2019-01-28 09:40:00,62.81,62.95,62.72,62.91,60580.0,53.7361,53.8559,53.6591,53.8217,60580.0
2019-01-28 09:50:00,62.87,63.05,62.83,63.05,48853.0,53.7875,53.9415,53.7532,53.9415,48853.0
2019-01-28 10:00:00,63.04,63.04,62.71,62.83,172878.0,53.9329,53.9329,53.6506,53.7532,172878.0
2019-01-28 10:10:00,62.81,62.83,62.52,62.6,107248.0,53.7361,53.7532,53.488,53.5565,107248.0
2019-01-28 10:20:00,62.6,62.77,62.58,62.6,71801.0,53.5565,53.7019,53.5394,53.5565,71801.0
2019-01-28 10:30:00,62.6,62.66,62.55,62.55,83486.0,53.5565,53.6078,53.5137,53.5137,83486.0
2019-01-28 10:40:00,62.55,62.75,62.53,62.56,99243.0,53.5137,53.6848,53.4966,53.5222,99243.0
2019-01-28 10:50:00,62.56,62.61,62.44,62.44,75504.0,53.5222,53.565,53.4196,53.4196,75504.0
2019-01-28 11:00:00,62.44,62.48,62.38,62.48,85506.0,53.4196,53.4538,53.3682,53.4538,85506.0
2019-01-28 11:10:00,62.47,62.63,62.46,62.46,65240.0,53.4452,53.5821,53.4367,53.4367,65240.0
2019-01-28 11:20:00,62.47,62.51,62.37,62.44,56223.0,53.4452,53.4795,53.3597,53.4196,56223.0
2019-01-28 11:30:00,62.45,62.5,62.32,62.33,78821.0,53.4281,53.4709,53.3169,53.3255,78821.0
2019-01-28 11:40:00,62.32,62.32,62.09,62.22,58568.0,53.3169,53.3169,53.1201,53.2314,58568.0
2019-01-28 11:50:00,62.21,62.27,62.07,62.08,65940.0,53.2228,53.2741,53.103,53.1116,65940.0
2019-01-28 12:00:00,62.07,62.18,62.02,62.15,105256.0,53.103,53.1971,53.0603,53.1715,105256.0
2019-01-28 12:10:00,62.15,62.28,62.13,62.25,83530.0,53.1715,53.2827,53.1544,53.257,83530.0
2019-01-28 12:20:00,62.25,62.41,62.24,62.32,82006.0,53.257,53.3939,53.2485,53.3169,82006.0
2019-01-28 12:30:00,62.32,62.35,62.17,62.23,401330.0,53.3169,53.3426,53.1886,53.2399,401330.0
2019-01-28 12:40:00,62.24,62.31,62.23,62.3,36104.0,53.2485,53.3084,53.2399,53.2998,36104.0
2019-01-28 12:50:00,62.31,62.31,62.1,62.11,55128.0,53.3084,53.3084,53.1287,53.1373,55128.0
2019-01-28 13:00:00,62.1,62.21,62.05,62.2,36470.0,53.1287,53.2228,53.0859,53.2142,36470.0
2019-01-28 13:10:00,62.21,62.31,62.2,62.31,60416.0,53.2228,53.3084,53.2142,53.3084,60416.0
2019-01-28 13:20:00,62.31,62.41,62.24,62.27,55660.0,53.3084,53.3939,53.2485,53.2741,55660.0
2019-01-28 13:30:00,62.26,62.41,62.26,62.36,63450.0,53.2656,53.3939,53.2656,53.3511,63450.0
2019-01-28 13:40:00,62.37,62.46,62.36,62.4,106697.0,53.3597,53.4367,53.3511,53.3854,106697.0
2019-01-28 13:50:00,62.41,62.46,62.32,62.35,114816.0,53.3939,53.4367,53.3169,53.3426,114816.0
2019-01-28 14:00:00,62.34,62.39,62.2,62.22,54088.0,53.334,53.3768,53.2142,53.2314,54088.0
2019-01-28 14:10:00,62.21,62.26,62.17,62.24,58281.0,53.2228,53.2656,53.1886,53.2485,58281.0
2019-01-28 14:20:00,62.24,62.31,62.19,62.24,55881.0,53.2485,53.3084,53.2057,53.2485,55881.0
2019-01-28 14:30:00,62.25,62.41,62.25,62.41,74831.0,53.257,53.3939,53.257,53.3939,74831.0
2019-01-28 14:40:00,62.41,62.43,62.35,62.41,49628.0,53.3939,53.411,53.3426,53.3939,49628.0
2019-01-28 14:50:00,62.41,62.52,62.38,62.39,46684.0,53.3939,53.488,53.3682,53.3768,46684.0
2019-01-28 15:00:00,62.39,62.42,62.26,62.3,54541.0,53.3768,53.4025,53.2656,53.2998,54541.0
2019-01-28 15:10:00,62.3,62.43,62.28,62.43,46602.0,53.2998,53.411,53.2827,53.411,46602.0
2019-01-28 15:20:00,62.43,62.52,62.33,62.34,85342.0,53.411,53.488,53.3255,53.334,85342.0
2019-01-28 15:30:00,62.34,62.36,62.25,62.29,122663.0,53.334,53.3511,53.257,53.2912,122663.0
2019-01-28 15:40:00,62.29,62.29,62.14,62.15,174266.0,53.2912,53.2912,53.1629,53.1715,174266.0
2019-01-28 15:50:00,62.15,62.44,62.14,62.4,303974.0,53.1715,53.4196,53.1629,53.3854,303974.0
2019-01-29 09:30:00,63.04,63.22,62.69,62.98,95347.0,53.9329,54.0869,53.6335,53.8816,95347.0
2019-01-29 09:40:00,62.97,63.26,62.87,63.17,79403.0,53.873,54.1211,53.7875,54.0441,79403.0
2019-01-29 09:50:00,63.15,63.25,63.09,63.09,102905.0,54.027,54.1126,53.9757,53.9757,102905.0
2019-01-29 10:00:00,63.1,63.32,63.07,63.12,69058.0,53.9842,54.1724,53.9586,54.0013,69058.0
2019-01-29 10:10:00,63.11,63.13,62.98,63.13,76989.0,53.9928,54.0099,53.8816,54.0099,76989.0
2019-01-29 10:20:00,63.13,63.28,62.98,63.25,100218.0,54.0099,54.1382,53.8816,54.1126,100218.0
2019-01-29 10:30:00,63.25,63.31,63.2,63.29,78431.0,54.1126,54.1639,54.0698,54.1468,78431.0
2019-01-29 10:40:00,63.3,63.33,63.15,63.19,102982.0,54.1553,54.181,54.027,54.0612,102982.0
2019-01-29 10:50:00,63.19,63.19,62.97,62.98,53555.0,54.0612,54.0612,53.873,53.8816,53555.0
2019-01-29 11:00:00,62.98,63.07,62.93,63.04,29099.0,53.8816,53.9586,53.8388,53.9329,29099.0
2019-01-29 11:10:00,63.04,63.12,63.0,63.07,66794.0,53.9329,54.0013,53.8987,53.9586,66794.0
2019-01-29 11:20:00,63.07,63.17,63.04,63.12,33444.0,53.9586,54.0441,53.9329,54.0013,33444.0
2019-01-29 11:30:00,63.13,63.26,63.13,63.24,33453.0,54.0099,54.1211,54.0099,54.104,33453.0
2019-01-29 11:40:00,63.25,63.34,63.14,63.33,66746.0,54.1126,54.1896,54.0185,54.181,66746.0
2019-01-29 11:50:00,63.34,63.35,63.24,63.29,67064.0,54.1896,54.1981,54.104,54.1468,67064.0
2019-01-29 12:00:00,63.29,63.3,63.25,63.27,92534.0,54.1468,54.1553,54.1126,54.1297,92534.0
2019-01-29 12:10:00,63.27,63.38,63.26,63.31,76115.0,54.1297,54.2238,54.1211,54.1639,76115.0
2019-01-29 12:20:00,63.32,63.36,63.29,63.29,109015.0,54.1724,54.2067,54.1468,54.1468,109015.0
2019-01-29 12:30:00,63.29,63.29,63.17,63.26,20362.0,54.1468,54.1468,54.0441,54.1211,20362.0
2019-01-29 12:40:00,63.26,63.29,63.22,63.23,22954.0,54.1211,54.1468,54.0869,54.0954,22954.0
2019-01-29 12:50:00,63.25,63.34,63.22,63.23,34986.0,54.1126,54.1896,54.0869,54.0954,34986.0
2019-01-29 13:00:00,63.22,63.27,63.18,63.23,21749.0,54.0869,54.1297,54.0527,54.0954,21749.0
2019-01-29 13:10:00,63.26,63.33,63.21,63.33,26944.0,54.1211,54.181,54.0783,54.181,26944.0
2019-01-29 13:20:00,63.33,63.33,63.2,63.23,32409.0,54.181,54.181,54.0698,54.0954,32409.0
2019-01-29 13:30:00,63.23,63.26,63.19,63.21,18412.0,54.0954,54.1211,54.0612,54.0783,18412.0
2019-01-29 13:40:00,63.2,63.28,63.17,63.25,22918.0,54.0698,54.1382,54.0441,54.1126,22918.0
2019-01-29 13:50:00,63.26,63.3,63.18,63.23,27634.0,54.1211,54.1553,54.0527,54.0954,27634.0
2019-01-29 14:00:00,63.22,63.26,63.17,63.25,33461.0,54.0869,54.1211,54.0441,54.1126,33461.0
2019-01-29 14:10:00,63.26,63.27,63.2,63.24,33118.0,54.1211,54.1297,54.0698,54.104,33118.0
2019-01-29 14:20:00,63.24,63.25,63.19,63.23,31318.0,54.104,54.1126,54.0612,54.0954,31318.0
2019-01-29 14:30:00,63.23,63.34,63.23,63.33,76022.0,54.0954,54.1896,54.0954,54.181,76022.0
2019-01-29 14:40:00,63.32,63.34,63.17,63.21,61172.0,54.1724,54.1896,54.0441,54.0783,61172.0
2019-01-29 14:50:00,63.21,63.26,63.21,63.23,38784.0,54.0783,54.1211,54.0783,54.0954,38784.0
2019-01-29 15:00:00,63.23,63.3,63.19,63.28,42291.0,54.0954,54.1553,54.0612,54.1382,42291.0
2019-01-29 15:10:00,63.28,63.39,63.27,63.39,50800.0,54.1382,54.2323,54.1297,54.2323,50800.0
2019-01-29 15:20:00,63.38,63.5,63.38,63.5,68314.0,54.2238,54.3264,54.2238,54.3264,68314.0
2019-01-29 15:30:00,63.5,63.57,63.48,63.52,90526.0,54.3264,54.3863,54.3093,54.3436,90526.0
2019-01-29 15:40:00,63.52,63.53,63.41,63.44,134222.0,54.3436,54.3521,54.2494,54.2751,134222.0
2019-01-29 15:50:00,63.44,63.46,63.35,63.43,282301.0,54.2751,54.2922,54.1981,54.2666,282301.0
2019-01-30 09:30:00,64.27,64.63,64.09,64.57,414712.0,54.9852,55.2932,54.8312,55.2419,414712.0
2019-01-30 09:40:00,64.54,64.61,64.08,64.23,249916.0,55.2162,55.2761,54.8227,54.951,249916.0
2019-01-30 09:50:00,64.23,64.3,64.13,64.27,235201.0,54.951,55.0109,54.8654,54.9852,235201.0
2019-01-30 10:00:00,64.24,64.43,64.11,64.43,133801.0,54.9595,55.1221,54.8483,55.1221,133801.0
2019-01-30 10:10:00,64.44,64.57,64.15,64.21,181772.0,55.1306,55.2419,54.8825,54.9339,181772.0
2019-01-30 10:20:00,64.2,64.29,64.13,64.2,135550.0,54.9253,55.0023,54.8654,54.9253,135550.0
2019-01-30 10:30:00,64.21,64.37,64.17,64.34,103601.0,54.9339,55.0708,54.8997,55.0451,103601.0
2019-01-30 10:40:00,64.34,64.39,64.2,64.37,95161.0,55.0451,55.0879,54.9253,55.0708,95161.0
2019-01-30 10:50:00,64.36,64.38,64.22,64.34,119695.0,55.0622,55.0793,54.9424,55.0451,119695.0
2019-01-30 11:00:00,64.35,64.5,64.35,64.48,152582.0,55.0536,55.182,55.0536,55.1649,152582.0
2019-01-30 11:10:00,64.49,64.71,64.43,64.65,263105.0,55.1734,55.3616,55.1221,55.3103,263105.0
2019-01-30 11:20:00,64.65,64.83,64.58,64.83,123782.0,55.3103,55.4643,55.2504,55.4643,123782.0
2019-01-30 11:30:00,64.81,64.91,64.75,64.77,99432.0,55.4472,55.5327,55.3959,55.413,99432.0
2019-01-30 11:40:00,64.76,64.99,64.74,64.98,74678.0,55.4044,55.6012,55.3873,55.5926,74678.0
2019-01-30 11:50:00,64.99,65.0,64.83,64.88,169304.0,55.6012,55.6097,55.4643,55.5071,169304.0
2019-01-30 12:00:00,64.88,65.03,64.8,64.96,92498.0,55.5071,55.6354,55.4386,55.5755,92498.0
2019-01-30 12:10:00,64.96,65.02,64.92,64.95,84815.0,55.5755,55.6269,55.5413,55.567,84815.0
2019-01-30 12:20:00,64.95,64.98,64.78,64.84,87112.0,55.567,55.5926,55.4215,55.4729,87112.0
2019-01-30 12:30:00,64.85,64.89,64.68,64.72,43746.0,55.4814,55.5156,55.336,55.3702,43746.0
2019-01-30 12:40:00,64.72,64.74,64.62,64.69,44305.0,55.3702,55.3873,55.2846,55.3445,44305.0
2019-01-30 12:50:00,64.69,64.73,64.64,64.64,35384.0,55.3445,55.3788,55.3018,55.3018,35384.0
2019-01-30 13:00:00,64.64,64.74,64.63,64.73,40943.0,55.3018,55.3873,55.2932,55.3788,40943.0
2019-01-30 13:10:00,64.73,64.74,64.64,64.67,55689.0,55.3788,55.3873,55.3018,55.3274,55689.0
2019-01-30 13:20:00,64.67,64.69,64.64,64.67,55443.0,55.3274,55.3445,55.3018,55.3274,55443.0
2019-01-30 13:30:00,64.66,64.69,64.64,64.66,33780.0,55.3189,55.3445,55.3018,55.3189,33780.0
2019-01-30 13:40:00,64.66,64.68,64.56,64.58,38351.0,55.3189,55.336,55.2333,55.2504,38351.0
2019-01-30 13:50:00,64.57,64.66,64.53,64.56,45597.0,55.2419,55.3189,55.2076,55.2333,45597.0
2019-01-30 14:00:00,64.56,65.3,64.55,65.22,137642.0,55.2333,55.8664,55.2248,55.798,137642.0
2019-01-30 14:10:00,65.23,65.42,65.19,65.41,80108.0,55.8065,55.9691,55.7723,55.9605,80108.0
2019-01-30 14:20:00,65.39,65.69,65.37,65.48,129674.0,55.9434,56.2001,55.9263,56.0204,129674.0
2019-01-30 14:30:00,65.47,65.65,65.42,65.6,116936.0,56.0118,56.1658,55.9691,56.1231,116936.0
2019-01-30 14:40:00,65.61,65.68,65.54,65.65,114841.0,56.1316,56.1915,56.0717,56.1658,114841.0
2019-01-30 14:50:00,65.64,65.9,65.6,65.87,107904.0,56.1573,56.3797,56.1231,56.3541,107904.0
2019-01-30 15:00:00,65.87,65.87,65.56,65.58,99892.0,56.3541,56.3541,56.0888,56.106,99892.0
2019-01-30 15:10:00,65.57,65.64,65.47,65.61,84498.0,56.0974,56.1573,56.0118,56.1316,84498.0
2019-01-30 15:20:00,65.62,65.71,65.55,65.6,102522.0,56.1402,56.2172,56.0803,56.1231,102522.0
2019-01-30 15:30:00,65.61,65.62,65.47,65.57,152976.0,56.1316,56.1402,56.0118,56.0974,152976.0
2019-01-30 15:40:00,65.57,65.67,65.48,65.62,222530.0,56.0974,56.183,56.0204,56.1402,222530.0
2019-01-30 15:50:00,65.62,65.71,65.59,65.7,487161.0,56.1402,56.2172,56.1145,56.2086,487161.0
2019-01-31 09:30:00,65.75,65.76,65.28,65.4,132079.0,56.2514,56.26,55.8493,55.952,132079.0
2019-01-31 09:40:00,65.4,65.45,65.07,65.16,112471.0,55.952,55.9947,55.6696,55.7466,112471.0
2019-01-31 09:50:00,65.17,65.31,65.13,65.28,174955.0,55.7552,55.875,55.721,55.8493,174955.0
2019-01-31 10:00:00,65.29,65.42,65.27,65.32,191172.0,55.8578,55.9691,55.8407,55.8835,191172.0
2019-01-31 10:10:00,65.33,65.76,65.32,65.72,121345.0,55.8921,56.26,55.8835,56.2257,121345.0
2019-01-31 10:20:00,65.72,65.78,65.59,65.64,223643.0,56.2257,56.2771,56.1145,56.1573,223643.0
2019-01-31 10:30:00,65.64,65.85,65.61,65.82,151039.0,56.1573,56.3369,56.1316,56.3113,151039.0
2019-01-31 10:40:00,65.82,65.88,65.74,65.81,88054.0,56.3113,56.3626,56.2428,56.3027,88054.0
2019-01-31 10:50:00,65.81,65.91,65.61,65.66,109093.0,56.3027,56.3883,56.1316,56.1744,109093.0
2019-01-31 11:00:00,65.67,65.82,65.62,65.7,81606.0,56.183,56.3113,56.1402,56.2086,81606.0
2019-01-31 11:10:00,65.7,65.82,65.5,65.6,83919.0,56.2086,56.3113,56.0375,56.1231,83919.0
2019-01-31 11:20:00,65.59,65.64,65.53,65.56,48945.0,56.1145,56.1573,56.0632,56.0888,48945.0
2019-01-31 11:30:00,65.56,65.62,65.52,65.62,60268.0,56.0888,56.1402,56.0546,56.1402,60268.0
2019-01-31 11:40:00,65.63,65.84,65.59,65.79,104289.0,56.1487,56.3284,56.1145,56.2856,104289.0
2019-01-31 11:50:00,65.8,65.91,65.71,65.87,48404.0,56.2942,56.3883,56.2172,56.3541,48404.0
2019-01-31 12:00:00,65.86,65.87,65.63,65.67,75969.0,56.3455,56.3541,56.1487,56.183,75969.0
2019-01-31 12:10:00,65.64,65.64,65.52,65.55,44860.0,56.1573,56.1573,56.0546,56.0803,44860.0
2019-01-31 12:20:00,65.57,65.64,65.47,65.48,49816.0,56.0974,56.1573,56.0118,56.0204,49816.0
2019-01-31 12:30:00,65.48,65.55,65.44,65.53,31586.0,56.0204,56.0803,55.9862,56.0632,31586.0
2019-01-31 12:40:00,65.53,65.58,65.35,65.42,56695.0,56.0632,56.106,55.9092,55.9691,56695.0
2019-01-31 12:50:00,65.42,65.44,65.37,65.38,29899.0,55.9691,55.9862,55.9263,55.9348,29899.0
2019-01-31 13:00:00,65.39,65.4,65.29,65.38,74855.0,55.9434,55.952,55.8578,55.9348,74855.0
2019-01-31 13:10:00,65.39,65.41,65.3,65.4,121316.0,55.9434,55.9605,55.8664,55.952,121316.0
2019-01-31 13:20:00,65.41,65.45,65.36,65.38,58677.0,55.9605,55.9947,55.9177,55.9348,58677.0
2019-01-31 13:30:00,65.38,65.39,65.29,65.31,145276.0,55.9348,55.9434,55.8578,55.875,145276.0
2019-01-31 13:40:00,65.31,65.36,65.27,65.29,75426.0,55.875,55.9177,55.8407,55.8578,75426.0
2019-01-31 13:50:00,65.29,65.41,65.29,65.4,40448.0,55.8578,55.9605,55.8578,55.952,40448.0
2019-01-31 14:00:00,65.41,65.45,65.37,65.45,49313.0,55.9605,55.9947,55.9263,55.9947,49313.0
2019-01-31 14:10:00,65.45,65.46,65.19,65.32,74710.0,55.9947,56.0033,55.7723,55.8835,74710.0
2019-01-31 14:20:00,65.32,65.37,65.26,65.31,52289.0,55.8835,55.9263,55.8322,55.875,52289.0
2019-01-31 14:30:00,65.31,65.34,65.26,65.32,45343.0,55.875,55.9006,55.8322,55.8835,45343.0
2019-01-31 14:40:00,65.32,65.37,65.28,65.34,58163.0,55.8835,55.9263,55.8493,55.9006,58163.0
2019-01-31 14:50:00,65.34,65.37,65.29,65.31,47648.0,55.9006,55.9263,55.8578,55.875,47648.0
2019-01-31 15:00:00,65.28,65.31,65.2,65.3,64554.0,55.8493,55.875,55.7809,55.8664,64554.0
2019-01-31 15:10:00,65.29,65.29,65.12,65.14,52922.0,55.8578,55.8578,55.7124,55.7295,52922.0
2019-01-31 15:20:00,65.14,65.19,65.12,65.19,46060.0,55.7295,55.7723,55.7124,55.7723,46060.0
2019-01-31 15:30:00,65.19,65.29,65.16,65.28,69319.0,55.7723,55.8578,55.7466,55.8493,69319.0
2019-01-31 15:40:00,65.28,65.35,65.2,65.33,112710.0,55.8493,55.9092,55.7809,55.8921,112710.0
2019-01-31 15:50:00,65.34,65.64,65.33,65.47,439634.0,55.9006,56.1573,55.8921,56.0118,439634.0
2019-02-01 09:30:00,65.96,65.98,65.55,65.79,105789.0,56.4311,56.4482,56.0803,56.2856,105789.0
2019-02-01 09:40:00,65.81,65.83,65.64,65.74,43896.0,56.3027,56.3198,56.1573,56.2428,43896.0
2019-02-01 09:50:00,65.72,65.89,65.69,65.78,77477.0,56.2257,56.3712,56.2001,56.2771,77477.0
2019-02-01 10:00:00,65.79,66.38,65.78,66.33,128563.0,56.2856,56.7904,56.2771,56.7476,128563.0
2019-02-01 10:10:00,66.34,66.59,66.32,66.51,102685.0,56.7562,56.97,56.7391,56.9016,102685.0
2019-02-01 10:20:00,66.52,66.57,66.45,66.47,33360.0,56.9102,56.9529,56.8503,56.8674,33360.0
2019-02-01 10:30:00,66.48,66.54,66.38,66.47,52418.0,56.8759,56.9273,56.7904,56.8674,52418.0
2019-02-01 10:40:00,66.47,66.52,66.23,66.24,94476.0,56.8674,56.9102,56.6621,56.6706,94476.0
2019-02-01 10:50:00,66.26,66.29,65.98,66.02,56059.0,56.6877,56.7134,56.4482,56.4824,56059.0
2019-02-01 11:00:00,66.02,66.23,65.91,66.18,50123.0,56.4824,56.6621,56.3883,56.6193,50123.0
2019-02-01 11:10:00,66.2,66.31,66.16,66.21,42777.0,56.6364,56.7305,56.6022,56.6449,42777.0
2019-02-01 11:20:00,66.2,66.45,66.19,66.38,50110.0,56.6364,56.8503,56.6278,56.7904,50110.0
2019-02-01 11:30:00,66.37,66.47,66.35,66.41,35284.0,56.7818,56.8674,56.7647,56.816,35284.0
2019-02-01 11:40:00,66.41,66.47,66.32,66.34,22985.0,56.816,56.8674,56.7391,56.7562,22985.0
2019-02-01 11:50:00,66.35,66.46,66.35,66.44,45590.0,56.7647,56.8588,56.7647,56.8417,45590.0
2019-02-01 12:00:00,66.45,66.48,66.32,66.33,41600.0,56.8503,56.8759,56.7391,56.7476,41600.0
2019-02-01 12:10:00,66.32,66.37,66.27,66.28,38931.0,56.7391,56.7818,56.6963,56.7048,38931.0
2019-02-01 12:20:00,66.29,66.32,66.12,66.32,79645.0,56.7134,56.7391,56.5679,56.7391,79645.0
2019-02-01 12:30:00,66.31,66.34,66.25,66.27,67211.0,56.7305,56.7562,56.6792,56.6963,67211.0
2019-02-01 12:40:00,66.24,66.39,66.22,66.37,50588.0,56.6706,56.7989,56.6535,56.7818,50588.0
2019-02-01 12:50:00,66.37,66.39,66.31,66.38,34488.0,56.7818,56.7989,56.7305,56.7904,34488.0
2019-02-01 13:00:00,66.38,66.5,66.35,66.45,62323.0,56.7904,56.893,56.7647,56.8503,62323.0
2019-02-01 13:10:00,66.45,66.47,66.35,66.4,50852.0,56.8503,56.8674,56.7647,56.8075,50852.0
2019-02-01 13:20:00,66.4,66.44,66.34,66.43,48880.0,56.8075,56.8417,56.7562,56.8332,48880.0
2019-02-01 13:30:00,66.44,66.54,66.42,66.53,53476.0,56.8417,56.9273,56.8246,56.9187,53476.0
2019-02-01 13:40:00,66.52,66.54,66.37,66.44,56933.0,56.9102,56.9273,56.7818,56.8417,56933.0
2019-02-01 13:50:00,66.44,66.51,66.43,66.47,43190.0,56.8417,56.9016,56.8332,56.8674,43190.0
2019-02-01 14:00:00,66.48,66.5,66.29,66.45,109741.0,56.8759,56.893,56.7134,56.8503,109741.0
2019-02-01 14:10:00,66.44,66.44,66.34,66.37,67826.0,56.8417,56.8417,56.7562,56.7818,67826.0
2019-02-01 14:20:00,66.37,66.42,66.35,66.37,61812.0,56.7818,56.8246,56.7647,56.7818,61812.0
2019-02-01 14:30:00,66.37,66.5,66.35,66.46,66405.0,56.7818,56.893,56.7647,56.8588,66405.0
2019-02-01 14:40:00,66.45,66.54,66.45,66.47,66091.0,56.8503,56.9273,56.8503,56.8674,66091.0
2019-02-01 14:50:00,66.47,66.5,66.31,66.34,64996.0,56.8674,56.893,56.7305,56.7562,64996.0
2019-02-01 15:00:00,66.34,66.35,66.23,66.29,80177.0,56.7562,56.7647,56.6621,56.7134,80177.0
2019-02-01 15:10:00,66.29,66.43,66.28,66.38,92766.0,56.7134,56.8332,56.7048,56.7904,92766.0
2019-02-01 15:20:00,66.39,66.42,66.33,66.41,76223.0,56.7989,56.8246,56.7476,56.816,76223.0
2019-02-01 15:30:00,66.41,66.56,66.4,66.51,97763.0,56.816,56.9444,56.8075,56.9016,97763.0
2019-02-01 15:40:00,66.51,66.68,66.48,66.61,196730.0,56.9016,57.047,56.8759,56.9872,196730.0
2019-02-01 15:50:00,66.61,66.67,66.52,66.63,387802.0,56.9872,57.0385,56.9102,57.0043,387802.0
2019-02-04 09:30:00,66.75,66.75,66.37,66.51,178639.0,57.1069,57.1069,56.7818,56.9016,178639.0
2019-02-04 09:40:00,66.5,66.62,66.41,66.61,49976.0,56.893,56.9957,56.816,56.9872,49976.0
2019-02-04 09:50:00,66.6,66.71,66.47,66.48,81212.0,56.9786,57.0727,56.8674,56.8759,81212.0
2019-02-04 10:00:00,66.5,66.5,66.32,66.34,96963.0,56.893,56.893,56.7391,56.7562,96963.0
2019-02-04 10:10:00,66.33,66.58,66.32,66.44,57075.0,56.7476,56.9615,56.7391,56.8417,57075.0
2019-02-04 10:20:00,66.45,66.45,66.28,66.34,78038.0,56.8503,56.8503,56.7048,56.7562,78038.0
2019-02-04 10:30:00,66.34,66.5,66.33,66.4,59785.0,56.7562,56.893,56.7476,56.8075,59785.0
2019-02-04 10:40:00,66.38,66.45,66.36,66.36,46852.0,56.7904,56.8503,56.7733,56.7733,46852.0
2019-02-04 10:50:00,66.37,66.45,66.32,66.44,67059.0,56.7818,56.8503,56.7391,56.8417,67059.0
2019-02-04 11:00:00,66.43,66.64,66.43,66.56,134304.0,56.8332,57.0128,56.8332,56.9444,134304.0
2019-02-04 11:10:00,66.56,66.65,66.53,66.63,115298.0,56.9444,57.0214,56.9187,57.0043,115298.0
2019-02-04 11:20:00,66.62,66.63,66.55,66.6,68140.0,56.9957,57.0043,56.9358,56.9786,68140.0
2019-02-04 11:30:00,66.61,66.66,66.51,66.61,52363.0,56.9872,57.0299,56.9016,56.9872,52363.0
2019-02-04 11:40:00,66.61,66.64,66.58,66.63,34399.0,56.9872,57.0128,56.9615,57.0043,34399.0
2019-02-04 11:50:00,66.64,66.68,66.58,66.68,37290.0,57.0128,57.047,56.9615,57.047,37290.0
2019-02-04 12:00:00,66.69,66.71,66.65,66.68,30436.0,57.0556,57.0727,57.0214,57.047,30436.0
2019-02-04 12:10:00,66.69,66.77,66.69,66.75,41216.0,57.0556,57.124,57.0556,57.1069,41216.0
2019-02-04 12:20:00,66.75,66.8,66.69,66.72,59767.0,57.1069,57.1497,57.0556,57.0813,59767.0
2019-02-04 12:30:00,66.71,66.77,66.63,66.72,84485.0,57.0727,57.124,57.0043,57.0813,84485.0
2019-02-04 12:40:00,66.72,66.73,66.62,66.63,85343.0,57.0813,57.0898,56.9957,57.0043,85343.0
2019-02-04 12:50:00,66.63,66.65,66.58,66.59,84517.0,57.0043,57.0214,56.9615,56.97,84517.0
2019-02-04 13:00:00,66.59,66.66,66.56,66.64,36194.0,56.97,57.0299,56.9444,57.0128,36194.0
2019-02-04 13:10:00,66.64,66.73,66.6,66.72,35392.0,57.0128,57.0898,56.9786,57.0813,35392.0
2019-02-04 13:20:00,66.71,66.75,66.66,66.67,47996.0,57.0727,57.1069,57.0299,57.0385,47996.0
2019-02-04 13:30:00,66.66,66.87,66.64,66.85,44096.0,57.0299,57.2096,57.0128,57.1925,44096.0
2019-02-04 13:40:00,66.84,66.91,66.8,66.91,51810.0,57.1839,57.2438,57.1497,57.2438,51810.0
2019-02-04 13:50:00,66.9,66.99,66.89,66.98,39234.0,57.2353,57.3123,57.2267,57.3037,39234.0
2019-02-04 14:00:00,66.97,67.07,66.95,67.02,57787.0,57.2951,57.3807,57.278,57.3379,57787.0
2019-02-04 14:10:00,67.03,67.07,66.98,67.03,55137.0,57.3465,57.3807,57.3037,57.3465,55137.0
2019-02-04 14:20:00,67.03,67.05,66.96,67.01,47095.0,57.3465,57.3636,57.2866,57.3294,47095.0
2019-02-04 14:30:00,67.01,67.03,66.96,66.96,45073.0,57.3294,57.3465,57.2866,57.2866,45073.0
2019-02-04 14:40:00,66.95,67.04,66.95,66.95,58237.0,57.278,57.355,57.278,57.278,58237.0
2019-02-04 14:50:00,66.95,67.04,66.93,67.04,54060.0,57.278,57.355,57.2609,57.355,54060.0
2019-02-04 15:00:00,67.03,67.09,66.99,67.09,56853.0,57.3465,57.3978,57.3123,57.3978,56853.0
2019-02-04 15:10:00,67.09,67.14,67.05,67.13,61716.0,57.3978,57.4406,57.3636,57.432,61716.0
2019-02-04 15:20:00,67.13,67.26,67.1,67.14,123728.0,57.432,57.5433,57.4064,57.4406,123728.0
2019-02-04 15:30:00,67.12,67.15,67.06,67.12,112543.0,57.4235,57.4491,57.3721,57.4235,112543.0
2019-02-04 15:40:00,67.11,67.22,67.1,67.21,188501.0,57.4149,57.509,57.4064,57.5005,188501.0
2019-02-04 15:50:00,67.2,67.73,67.19,67.71,668164.0,57.4919,57.9454,57.4834,57.9282,668164.0
2019-02-05 09:30:00,66.11,66.73,65.52,65.8,312900.0,56.5594,57.0898,56.0546,56.2942,312900.0
2019-02-05 09:40:00,65.81,66.08,65.41,65.53,357790.0,56.3027,56.5337,55.9605,56.0632,357790.0
2019-02-05 09:50:00,65.54,65.71,65.31,65.67,193298.0,56.0717,56.2172,55.875,56.183,193298.0
2019-02-05 10:00:00,65.63,65.83,65.6,65.62,160888.0,56.1487,56.3198,56.1231,56.1402,160888.0
2019-02-05 10:10:00,65.62,65.7,65.36,65.37,122321.0,56.1402,56.2086,55.9177,55.9263,122321.0
2019-02-05 10:20:00,65.36,65.46,65.19,65.46,123455.0,55.9177,56.0033,55.7723,56.0033,123455.0
2019-02-05 10:30:00,65.45,65.89,65.4,65.88,153034.0,55.9947,56.3712,55.952,56.3626,153034.0
2019-02-05 10:40:00,65.88,66.04,65.77,65.91,155901.0,56.3626,56.4995,56.2685,56.3883,155901.0
2019-02-05 10:50:00,65.9,66.18,65.85,66.15,96638.0,56.3797,56.6193,56.3369,56.5936,96638.0
2019-02-05 11:00:00,66.16,66.35,66.1,66.27,139132.0,56.6022,56.7647,56.5508,56.6963,139132.0
2019-02-05 11:10:00,66.26,66.28,65.95,66.1,78084.0,56.6877,56.7048,56.4225,56.5508,78084.0
2019-02-05 11:20:00,66.1,66.21,65.92,65.95,76110.0,56.5508,56.6449,56.3968,56.4225,76110.0
2019-02-05 11:30:00,65.94,66.4,65.94,66.36,103015.0,56.4139,56.8075,56.4139,56.7733,103015.0
2019-02-05 11:40:00,66.36,66.36,66.04,66.17,111408.0,56.7733,56.7733,56.4995,56.6107,111408.0
2019-02-05 11:50:00,66.17,66.31,66.11,66.26,63511.0,56.6107,56.7305,56.5594,56.6877,63511.0
2019-02-05 12:00:00,66.25,66.25,66.13,66.13,86282.0,56.6792,56.6792,56.5765,56.5765,86282.0
2019-02-05 12:10:00,66.13,66.17,66.0,66.01,96156.0,56.5765,56.6107,56.4653,56.4738,96156.0
2019-02-05 12:20:00,66.02,66.08,65.99,66.06,62248.0,56.4824,56.5337,56.4567,56.5166,62248.0
2019-02-05 12:30:00,66.05,66.09,65.98,66.07,81373.0,56.5081,56.5423,56.4482,56.5252,81373.0
2019-02-05 12:40:00,66.06,66.06,65.94,65.96,42618.0,56.5166,56.5166,56.4139,56.4311,42618.0
2019-02-05 12:50:00,65.97,65.99,65.83,65.84,54093.0,56.4396,56.4567,56.3198,56.3284,54093.0
2019-02-05 13:00:00,65.85,65.95,65.83,65.89,69012.0,56.3369,56.4225,56.3198,56.3712,69012.0
2019-02-05 13:10:00,65.89,65.94,65.84,65.94,81570.0,56.3712,56.4139,56.3284,56.4139,81570.0
2019-02-05 13:20:00,65.95,66.07,65.95,66.04,59545.0,56.4225,56.5252,56.4225,56.4995,59545.0
2019-02-05 13:30:00,66.04,66.09,65.96,66.03,73260.0,56.4995,56.5423,56.4311,56.4909,73260.0
2019-02-05 13:40:00,66.03,66.09,66.01,66.05,49438.0,56.4909,56.5423,56.4738,56.5081,49438.0
2019-02-05 13:50:00,66.05,66.37,66.02,66.31,120788.0,56.5081,56.7818,56.4824,56.7305,120788.0
2019-02-05 14:00:00,66.31,66.46,66.22,66.42,95506.0,56.7305,56.8588,56.6535,56.8246,95506.0
2019-02-05 14:10:00,66.4,66.48,66.28,66.35,94566.0,56.8075,56.8759,56.7048,56.7647,94566.0
2019-02-05 14:20:00,66.34,66.53,66.15,66.19,119049.0,56.7562,56.9187,56.5936,56.6278,119049.0
2019-02-05 14:30:00,66.18,66.48,66.17,66.45,111725.0,56.6193,56.8759,56.6107,56.8503,111725.0
2019-02-05 14:40:00,66.45,66.75,66.41,66.67,170350.0,56.8503,57.1069,56.816,57.0385,170350.0
2019-02-05 14:50:00,66.66,67.28,66.62,67.25,216569.0,57.0299,57.5604,56.9957,57.5347,216569.0
2019-02-05 15:00:00,67.25,67.25,66.71,66.81,194481.0,57.5347,57.5347,57.0727,57.1583,194481.0
2019-02-05 15:10:00,66.81,66.9,66.71,66.9,155022.0,57.1583,57.2353,57.0727,57.2353,155022.0
2019-02-05 15:20:00,66.9,66.97,66.88,66.92,173633.0,57.2353,57.2951,57.2181,57.2524,173633.0
2019-02-05 15:30:00,66.93,66.96,66.87,66.9,217741.0,57.2609,57.2866,57.2096,57.2353,217741.0
2019-02-05 15:40:00,66.91,67.05,66.89,66.93,439534.0,57.2438,57.3636,57.2267,57.2609,439534.0
2019-02-05 15:50:00,66.94,66.94,66.78,66.9,686101.0,57.2695,57.2695,57.1326,57.2353,686101.0
2019-02-06 09:30:00,67.07,67.23,66.81,66.88,85127.0,57.3807,57.5176,57.1583,57.2181,85127.0
2019-02-06 09:40:00,66.87,66.88,66.62,66.7,132929.0,57.2096,57.2181,56.9957,57.0642,132929.0
2019-02-06 09:50:00,66.69,66.72,66.54,66.58,130758.0,57.0556,57.0813,56.9273,56.9615,130758.0
2019-02-06 10:00:00,66.55,66.69,66.5,66.55,96749.0,56.9358,57.0556,56.893,56.9358,96749.0
2019-02-06 10:10:00,66.54,66.54,66.25,66.41,82788.0,56.9273,56.9273,56.6792,56.816,82788.0
2019-02-06 10:20:00,66.4,66.45,66.28,66.4,50433.0,56.8075,56.8503,56.7048,56.8075,50433.0
2019-02-06 10:30:00,66.41,66.51,66.37,66.49,101305.0,56.816,56.9016,56.7818,56.8845,101305.0
2019-02-06 10:40:00,66.5,66.56,66.42,66.54,64231.0,56.893,56.9444,56.8246,56.9273,64231.0
2019-02-06 10:50:00,66.54,66.59,66.4,66.48,67695.0,56.9273,56.97,56.8075,56.8759,67695.0
2019-02-06 11:00:00,66.48,66.65,66.46,66.54,178580.0,56.8759,57.0214,56.8588,56.9273,178580.0
2019-02-06 11:10:00,66.54,66.57,66.47,66.52,64538.0,56.9273,56.9529,56.8674,56.9102,64538.0
2019-02-06 11:20:00,66.52,66.55,66.36,66.47,72197.0,56.9102,56.9358,56.7733,56.8674,72197.0
2019-02-06 11:30:00,66.48,66.56,66.41,66.55,62699.0,56.8759,56.9444,56.816,56.9358,62699.0
2019-02-06 11:40:00,66.55,66.6,66.53,66.55,65851.0,56.9358,56.9786,56.9187,56.9358,65851.0
2019-02-06 11:50:00,66.55,66.67,66.53,66.66,71334.0,56.9358,57.0385,56.9187,57.0299,71334.0
2019-02-06 12:00:00,66.65,66.7,66.54,66.55,57299.0,57.0214,57.0642,56.9273,56.9358,57299.0
2019-02-06 12:10:00,66.54,66.59,66.45,66.5,37567.0,56.9273,56.97,56.8503,56.893,37567.0
2019-02-06 12:20:00,66.49,66.62,66.48,66.6,65270.0,56.8845,56.9957,56.8759,56.9786,65270.0
2019-02-06 12:30:00,66.59,66.65,66.53,66.53,82569.0,56.97,57.0214,56.9187,56.9187,82569.0
2019-02-06 12:40:00,66.54,66.58,66.5,66.58,74055.0,56.9273,56.9615,56.893,56.9615,74055.0
2019-02-06 12:50:00,66.58,66.59,66.51,66.52,29604.0,56.9615,56.97,56.9016,56.9102,29604.0
2019-02-06 13:00:00,66.53,66.59,66.51,66.56,38595.0,56.9187,56.97,56.9016,56.9444,38595.0
2019-02-06 13:10:00,66.56,66.63,66.56,66.58,39858.0,56.9444,57.0043,56.9444,56.9615,39858.0
2019-02-06 13:20:00,66.59,66.63,66.58,66.62,35005.0,56.97,57.0043,56.9615,56.9957,35005.0
2019-02-06 13:30:00,66.62,66.71,66.61,66.7,37817.0,56.9957,57.0727,56.9872,57.0642,37817.0
2019-02-06 13:40:00,66.68,66.7,66.62,66.66,44044.0,57.047,57.0642,56.9957,57.0299,44044.0
2019-02-06 13:50:00,66.65,66.68,66.59,66.61,40143.0,57.0214,57.047,56.97,56.9872,40143.0
2019-02-06 14:00:00,66.61,66.62,66.54,66.58,36695.0,56.9872,56.9957,56.9273,56.9615,36695.0
2019-02-06 14:10:00,66.58,66.61,66.54,66.6,42763.0,56.9615,56.9872,56.9273,56.9786,42763.0
2019-02-06 14:20:00,66.61,66.74,66.6,66.7,93342.0,56.9872,57.0984,56.9786,57.0642,93342.0
2019-02-06 14:30:00,66.7,66.71,66.63,66.7,78530.0,57.0642,57.0727,57.0043,57.0642,78530.0
2019-02-06 14:40:00,66.71,66.77,66.69,66.76,78228.0,57.0727,57.124,57.0556,57.1155,78228.0
2019-02-06 14:50:00,66.76,66.81,66.74,66.78,126355.0,57.1155,57.1583,57.0984,57.1326,126355.0
2019-02-06 15:00:00,66.78,66.88,66.78,66.88,89808.0,57.1326,57.2181,57.1326,57.2181,89808.0
2019-02-06 15:10:00,66.88,66.95,66.87,66.95,127874.0,57.2181,57.278,57.2096,57.278,127874.0
2019-02-06 15:20:00,66.95,67.02,66.94,67.0,133075.0,57.278,57.3379,57.2695,57.3208,133075.0
2019-02-06 15:30:00,67.0,67.03,66.93,67.03,175812.0,57.3208,57.3465,57.2609,57.3465,175812.0
2019-02-06 15:40:00,67.02,67.03,66.87,66.92,219530.0,57.3379,57.3465,57.2096,57.2524,219530.0
2019-02-06 15:50:00,66.93,67.06,66.92,67.01,567196.0,57.2609,57.3721,57.2524,57.3294,567196.0
2019-02-07 09:30:00,66.5,66.82,66.45,66.6,104398.0,56.893,57.1668,56.8503,56.9786,104398.0
2019-02-07 09:40:00,66.53,66.61,66.37,66.5,69226.0,56.9187,56.9872,56.7818,56.893,69226.0
2019-02-07 09:50:00,66.48,66.53,66.23,66.24,54050.0,56.8759,56.9187,56.6621,56.6706,54050.0
2019-02-07 10:00:00,66.24,66.32,66.15,66.31,113467.0,56.6706,56.7391,56.5936,56.7305,113467.0
2019-02-07 10:10:00,66.31,66.5,66.3,66.49,75633.0,56.7305,56.893,56.7219,56.8845,75633.0
2019-02-07 10:20:00,66.48,66.61,66.41,66.61,61090.0,56.8759,56.9872,56.816,56.9872,61090.0
2019-02-07 10:30:00,66.59,66.76,66.57,66.67,120227.0,56.97,57.1155,56.9529,57.0385,120227.0
2019-02-07 10:40:00,66.66,66.67,66.49,66.56,125654.0,57.0299,57.0385,56.8845,56.9444,125654.0
2019-02-07 10:50:00,66.56,66.61,66.32,66.32,175634.0,56.9444,56.9872,56.7391,56.7391,175634.0
2019-02-07 11:00:00,66.34,66.45,66.28,66.34,71033.0,56.7562,56.8503,56.7048,56.7562,71033.0
2019-02-07 11:10:00,66.33,66.49,66.32,66.43,68820.0,56.7476,56.8845,56.7391,56.8332,68820.0
2019-02-07 11:20:00,66.43,66.47,66.24,66.27,120718.0,56.8332,56.8674,56.6706,56.6963,120718.0
2019-02-07 11:30:00,66.27,66.27,65.98,66.14,52795.0,56.6963,56.6963,56.4482,56.5851,52795.0
2019-02-07 11:40:00,66.13,66.28,66.08,66.08,75425.0,56.5765,56.7048,56.5337,56.5337,75425.0
2019-02-07 11:50:00,66.08,66.19,65.98,66.06,45927.0,56.5337,56.6278,56.4482,56.5166,45927.0
2019-02-07 12:00:00,66.06,66.18,65.98,66.17,45908.0,56.5166,56.6193,56.4482,56.6107,45908.0
2019-02-07 12:10:00,66.17,66.26,66.16,66.22,31491.0,56.6107,56.6877,56.6022,56.6535,31491.0
2019-02-07 12:20:00,66.23,66.28,66.19,66.25,58859.0,56.6621,56.7048,56.6278,56.6792,58859.0
2019-02-07 12:30:00,66.25,66.37,66.24,66.35,72420.0,56.6792,56.7818,56.6706,56.7647,72420.0
2019-02-07 12:40:00,66.36,66.38,66.13,66.19,122969.0,56.7733,56.7904,56.5765,56.6278,122969.0
2019-02-07 12:50:00,66.18,66.21,66.08,66.19,50393.0,56.6193,56.6449,56.5337,56.6278,50393.0
2019-02-07 13:00:00,66.18,66.43,66.17,66.41,25891.0,56.6193,56.8332,56.6107,56.816,25891.0
2019-02-07 13:10:00,66.43,66.44,66.29,66.33,40130.0,56.8332,56.8417,56.7134,56.7476,40130.0
2019-02-07 13:20:00,66.35,66.44,66.28,66.32,72756.0,56.7647,56.8417,56.7048,56.7391,72756.0
2019-02-07 13:30:00,66.32,66.48,66.29,66.44,34977.0,56.7391,56.8759,56.7134,56.8417,34977.0
2019-02-07 13:40:00,66.45,66.46,66.33,66.38,88212.0,56.8503,56.8588,56.7476,56.7904,88212.0
2019-02-07 13:50:00,66.38,66.44,66.32,66.36,67480.0,56.7904,56.8417,56.7391,56.7733,67480.0
2019-02-07 14:00:00,66.35,66.35,66.25,66.31,54324.0,56.7647,56.7647,56.6792,56.7305,54324.0
2019-02-07 14:10:00,66.33,66.34,66.14,66.15,111174.0,56.7476,56.7562,56.5851,56.5936,111174.0
2019-02-07 14:20:00,66.15,66.33,66.14,66.33,44876.0,56.5936,56.7476,56.5851,56.7476,44876.0
2019-02-07 14:30:00,66.33,66.35,66.25,66.28,49722.0,56.7476,56.7647,56.6792,56.7048,49722.0
2019-02-07 14:40:00,66.28,66.29,66.06,66.07,47824.0,56.7048,56.7134,56.5166,56.5252,47824.0
2019-02-07 14:50:00,66.07,66.17,66.03,66.1,42169.0,56.5252,56.6107,56.4909,56.5508,42169.0
2019-02-07 15:00:00,66.1,66.18,66.02,66.06,63358.0,56.5508,56.6193,56.4824,56.5166,63358.0
2019-02-07 15:10:00,66.05,66.08,66.01,66.06,67120.0,56.5081,56.5337,56.4738,56.5166,67120.0
2019-02-07 15:20:00,66.07,66.09,66.01,66.03,51379.0,56.5252,56.5423,56.4738,56.4909,51379.0
2019-02-07 15:30:00,66.04,66.07,65.9,66.01,84637.0,56.4995,56.5252,56.3797,56.4738,84637.0
2019-02-07 15:40:00,66.0,66.21,65.99,66.21,129539.0,56.4653,56.6449,56.4567,56.6449,129539.0
2019-02-07 15:50:00,66.22,66.37,66.22,66.35,336938.0,56.6535,56.7818,56.6535,56.7647,336938.0
2019-02-08 09:30:00,66.02,66.4,66.0,66.31,50374.0,56.4824,56.8075,56.4653,56.7305,50374.0
2019-02-08 09:40:00,66.38,66.38,66.06,66.23,59587.0,56.7904,56.7904,56.5166,56.6621,59587.0
2019-02-08 09:50:00,66.2,66.26,66.05,66.12,58821.0,56.6364,56.6877,56.5081,56.5679,58821.0
2019-02-08 10:00:00,66.12,66.22,66.08,66.12,36694.0,56.5679,56.6535,56.5337,56.5679,36694.0
2019-02-08 10:10:00,66.11,66.13,65.83,65.85,31102.0,56.5594,56.5765,56.3198,56.3369,31102.0
2019-02-08 10:20:00,65.82,66.09,65.76,66.07,29492.0,56.3113,56.5423,56.26,56.5252,29492.0
2019-02-08 10:30:00,66.06,66.09,65.97,66.02,26142.0,56.5166,56.5423,56.4396,56.4824,26142.0
2019-02-08 10:40:00,66.03,66.11,66.01,66.03,40803.0,56.4909,56.5594,56.4738,56.4909,40803.0
2019-02-08 10:50:00,66.03,66.06,65.92,65.98,36539.0,56.4909,56.5166,56.3968,56.4482,36539.0
2019-02-08 11:00:00,65.97,65.98,65.74,65.84,37972.0,56.4396,56.4482,56.2428,56.3284,37972.0
2019-02-08 11:10:00,65.86,65.92,65.78,65.8,50627.0,56.3455,56.3968,56.2771,56.2942,50627.0
2019-02-08 11:20:00,65.81,65.94,65.78,65.84,71774.0,56.3027,56.4139,56.2771,56.3284,71774.0
2019-02-08 11:30:00,65.83,65.9,65.77,65.88,161373.0,56.3198,56.3797,56.2685,56.3626,161373.0
2019-02-08 11:40:00,65.88,65.99,65.8,65.89,31614.0,56.3626,56.4567,56.2942,56.3712,31614.0
2019-02-08 11:50:00,65.91,66.09,65.85,66.06,28598.0,56.3883,56.5423,56.3369,56.5166,28598.0
2019-02-08 12:00:00,66.06,66.13,65.95,65.97,34851.0,56.5166,56.5765,56.4225,56.4396,34851.0
2019-02-08 12:10:00,65.97,66.0,65.92,65.94,30204.0,56.4396,56.4653,56.3968,56.4139,30204.0
2019-02-08 12:20:00,65.95,66.01,65.93,65.96,42759.0,56.4225,56.4738,56.4054,56.4311,42759.0
2019-02-08 12:30:00,65.95,65.99,65.92,65.95,52140.0,56.4225,56.4567,56.3968,56.4225,52140.0
2019-02-08 12:40:00,65.95,66.09,65.94,66.06,41118.0,56.4225,56.5423,56.4139,56.5166,41118.0
2019-02-08 12:50:00,66.06,66.08,66.0,66.02,24323.0,56.5166,56.5337,56.4653,56.4824,24323.0
2019-02-08 13:00:00,66.03,66.08,66.02,66.06,21870.0,56.4909,56.5337,56.4824,56.5166,21870.0
2019-02-08 13:10:00,66.07,66.2,66.07,66.15,32759.0,56.5252,56.6364,56.5252,56.5936,32759.0
2019-02-08 13:20:00,66.15,66.22,66.14,66.18,42442.0,56.5936,56.6535,56.5851,56.6193,42442.0
2019-02-08 13:30:00,66.17,66.24,66.17,66.23,33137.0,56.6107,56.6706,56.6107,56.6621,33137.0
2019-02-08 13:40:00,66.24,66.3,66.23,66.27,29762.0,56.6706,56.7219,56.6621,56.6963,29762.0
2019-02-08 13:50:00,66.28,66.3,66.21,66.3,36329.0,56.7048,56.7219,56.6449,56.7219,36329.0
2019-02-08 14:00:00,66.3,66.34,66.23,66.34,60604.0,56.7219,56.7562,56.6621,56.7562,60604.0
2019-02-08 14:10:00,66.34,66.47,66.32,66.43,64934.0,56.7562,56.8674,56.7391,56.8332,64934.0
2019-02-08 14:20:00,66.44,66.46,66.39,66.46,40335.0,56.8417,56.8588,56.7989,56.8588,40335.0
2019-02-08 14:30:00,66.44,66.46,66.36,66.4,46100.0,56.8417,56.8588,56.7733,56.8075,46100.0
2019-02-08 14:40:00,66.4,66.5,66.37,66.47,32615.0,56.8075,56.893,56.7818,56.8674,32615.0
2019-02-08 14:50:00,66.48,66.49,66.39,66.39,40126.0,56.8759,56.8845,56.7989,56.7989,40126.0
2019-02-08 15:00:00,66.38,66.42,66.35,66.4,43126.0,56.7904,56.8246,56.7647,56.8075,43126.0
2019-02-08 15:10:00,66.4,66.54,66.39,66.53,54323.0,56.8075,56.9273,56.7989,56.9187,54323.0
2019-02-08 15:20:00,66.53,66.6,66.5,66.57,55659.0,56.9187,56.9786,56.893,56.9529,55659.0
2019-02-08 15:30:00,66.56,66.59,66.5,66.55,76773.0,56.9444,56.97,56.893,56.9358,76773.0
2019-02-08 15:40:00,66.54,66.58,66.43,66.55,110822.0,56.9273,56.9615,56.8332,56.9358,110822.0
2019-02-08 15:50:00,66.55,66.81,66.52,66.75,457934.0,56.9358,57.1583,56.9102,57.1069,457934.0
2019-02-11 09:30:00,66.87,67.1,66.83,66.96,70089.0,57.2096,57.4064,57.1754,57.2866,70089.0
2019-02-11 09:40:00,66.94,67.01,66.74,66.75,111094.0,57.2695,57.3294,57.0984,57.1069,111094.0
2019-02-11 09:50:00,66.74,66.74,66.52,66.63,76701.0,57.0984,57.0984,56.9102,57.0043,76701.0
2019-02-11 10:00:00,66.66,66.84,66.64,66.8,96945.0,57.0299,57.1839,57.0128,57.1497,96945.0
2019-02-11 10:10:00,66.78,66.81,66.67,66.8,64724.0,57.1326,57.1583,57.0385,57.1497,64724.0
2019-02-11 10:20:00,66.78,66.78,66.56,66.57,42649.0,57.1326,57.1326,56.9444,56.9529,42649.0
2019-02-11 10:30:00,66.58,66.62,66.49,66.58,39498.0,56.9615,56.9957,56.8845,56.9615,39498.0
2019-02-11 10:40:00,66.59,66.83,66.59,66.78,47984.0,56.97,57.1754,56.97,57.1326,47984.0
2019-02-11 10:50:00,66.77,66.79,66.7,66.71,34449.0,57.124,57.1412,57.0642,57.0727,34449.0
2019-02-11 11:00:00,66.72,66.81,66.61,66.63,39584.0,57.0813,57.1583,56.9872,57.0043,39584.0
2019-02-11 11:10:00,66.61,66.78,66.61,66.72,31682.0,56.9872,57.1326,56.9872,57.0813,31682.0
2019-02-11 11:20:00,66.72,66.81,66.71,66.73,40160.0,57.0813,57.1583,57.0727,57.0898,40160.0
2019-02-11 11:30:00,66.73,66.76,66.7,66.7,74620.0,57.0898,57.1155,57.0642,57.0642,74620.0
2019-02-11 11:40:00,66.7,66.81,66.67,66.8,38538.0,57.0642,57.1583,57.0385,57.1497,38538.0
2019-02-11 11:50:00,66.8,66.81,66.7,66.75,47595.0,57.1497,57.1583,57.0642,57.1069,47595.0
2019-02-11 12:00:00,66.75,66.9,66.75,66.84,33398.0,57.1069,57.2353,57.1069,57.1839,33398.0
2019-02-11 12:10:00,66.84,66.89,66.83,66.85,36284.0,57.1839,57.2267,57.1754,57.1925,36284.0
2019-02-11 12:20:00,66.85,66.9,66.83,66.85,34452.0,57.1925,57.2353,57.1754,57.1925,34452.0
2019-02-11 12:30:00,66.86,66.9,66.8,66.81,46922.0,57.201,57.2353,57.1497,57.1583,46922.0
2019-02-11 12:40:00,66.81,66.85,66.78,66.78,39491.0,57.1583,57.1925,57.1326,57.1326,39491.0
2019-02-11 12:50:00,66.78,66.85,66.74,66.76,41963.0,57.1326,57.1925,57.0984,57.1155,41963.0
2019-02-11 13:00:00,66.77,66.79,66.73,66.75,26684.0,57.124,57.1412,57.0898,57.1069,26684.0
2019-02-11 13:10:00,66.74,66.74,66.61,66.65,23453.0,57.0984,57.0984,56.9872,57.0214,23453.0
2019-02-11 13:20:00,66.65,66.68,66.64,66.68,27596.0,57.0214,57.047,57.0128,57.047,27596.0
2019-02-11 13:30:00,66.68,66.71,66.63,66.68,26790.0,57.047,57.0727,57.0043,57.047,26790.0
2019-02-11 13:40:00,66.67,66.72,66.62,66.7,26224.0,57.0385,57.0813,56.9957,57.0642,26224.0
2019-02-11 13:50:00,66.7,66.74,66.68,66.74,26637.0,57.0642,57.0984,57.047,57.0984,26637.0
2019-02-11 14:00:00,66.75,66.75,66.68,66.72,27268.0,57.1069,57.1069,57.047,57.0813,27268.0
2019-02-11 14:10:00,66.73,66.77,66.67,66.69,34911.0,57.0898,57.124,57.0385,57.0556,34911.0
2019-02-11 14:20:00,66.68,66.71,66.64,66.66,29837.0,57.047,57.0727,57.0128,57.0299,29837.0
2019-02-11 14:30:00,66.66,66.68,66.63,66.64,25086.0,57.0299,57.047,57.0043,57.0128,25086.0
2019-02-11 14:40:00,66.65,66.75,66.64,66.65,68998.0,57.0214,57.1069,57.0128,57.0214,68998.0
2019-02-11 14:50:00,66.64,66.72,66.64,66.72,28974.0,57.0128,57.0813,57.0128,57.0813,28974.0
2019-02-11 15:00:00,66.73,66.77,66.71,66.76,55571.0,57.0898,57.124,57.0727,57.1155,55571.0
2019-02-11 15:10:00,66.77,66.78,66.7,66.73,41223.0,57.124,57.1326,57.0642,57.0898,41223.0
2019-02-11 15:20:00,66.73,66.82,66.71,66.79,37611.0,57.0898,57.1668,57.0727,57.1412,37611.0
2019-02-11 15:30:00,66.8,66.82,66.73,66.81,100189.0,57.1497,57.1668,57.0898,57.1583,100189.0
2019-02-11 15:40:00,66.81,66.87,66.79,66.85,125396.0,57.1583,57.2096,57.1412,57.1925,125396.0
2019-02-11 15:50:00,66.86,66.98,66.84,66.91,254573.0,57.201,57.3037,57.1839,57.2438,254573.0
2019-02-12 09:30:00,67.55,67.61,67.22,67.47,123662.0,57.7914,57.8427,57.509,57.7229,123662.0
2019-02-12 09:40:00,67.5,67.54,67.32,67.32,68048.0,57.7486,57.7828,57.5946,57.5946,68048.0
2019-02-12 09:50:00,67.33,67.42,67.25,67.39,49498.0,57.6031,57.6801,57.5347,57.6545,49498.0
2019-02-12 10:00:00,67.39,67.51,67.38,67.4,41590.0,57.6545,57.7571,57.6459,57.663,41590.0
2019-02-12 10:10:00,67.4,67.47,67.32,67.41,77692.0,57.663,57.7229,57.5946,57.6716,77692.0
2019-02-12 10:20:00,67.41,67.54,67.36,67.45,41701.0,57.6716,57.7828,57.6288,57.7058,41701.0
2019-02-12 10:30:00,67.46,67.57,67.43,67.52,59653.0,57.7144,57.8085,57.6887,57.7657,59653.0
2019-02-12 10:40:00,67.51,67.6,67.48,67.59,32935.0,57.7571,57.8341,57.7315,57.8256,32935.0
2019-02-12 10:50:00,67.59,67.75,67.58,67.71,30687.0,57.8256,57.9625,57.817,57.9282,30687.0
2019-02-12 11:00:00,67.7,67.77,67.69,67.75,28921.0,57.9197,57.9796,57.9111,57.9625,28921.0
2019-02-12 11:10:00,67.74,67.79,67.73,67.75,25374.0,57.9539,57.9967,57.9454,57.9625,25374.0
2019-02-12 11:20:00,67.75,67.89,67.75,67.87,35250.0,57.9625,58.0822,57.9625,58.0651,35250.0
2019-02-12 11:30:00,67.87,67.92,67.8,67.91,44113.0,58.0651,58.1079,58.0052,58.0994,44113.0
2019-02-12 11:40:00,67.91,67.94,67.84,67.9,34730.0,58.0994,58.125,58.0395,58.0908,34730.0
2019-02-12 11:50:00,67.9,67.98,67.89,67.97,29159.0,58.0908,58.1592,58.0822,58.1507,29159.0
2019-02-12 12:00:00,67.97,68.02,67.89,67.94,93644.0,58.1507,58.1935,58.0822,58.125,93644.0
2019-02-12 12:10:00,67.95,67.98,67.84,67.85,35442.0,58.1336,58.1592,58.0395,58.048,35442.0
2019-02-12 12:20:00,67.85,67.95,67.85,67.94,28933.0,58.048,58.1336,58.048,58.125,28933.0
2019-02-12 12:30:00,67.95,67.98,67.91,67.97,26984.0,58.1336,58.1592,58.0994,58.1507,26984.0
2019-02-12 12:40:00,67.96,67.98,67.9,67.9,35133.0,58.1421,58.1592,58.0908,58.0908,35133.0
2019-02-12 12:50:00,67.91,68.04,67.91,68.02,51750.0,58.0994,58.2106,58.0994,58.1935,51750.0
2019-02-12 13:00:00,68.02,68.06,68.0,68.05,34461.0,58.1935,58.2277,58.1763,58.2191,34461.0
2019-02-12 13:10:00,68.06,68.1,68.02,68.09,37353.0,58.2277,58.2619,58.1935,58.2533,37353.0
2019-02-12 13:20:00,68.09,68.19,68.09,68.17,96603.0,58.2533,58.3389,58.2533,58.3218,96603.0
2019-02-12 13:30:00,68.17,68.24,68.15,68.22,43195.0,58.3218,58.3817,58.3047,58.3646,43195.0
2019-02-12 13:40:00,68.21,68.26,68.19,68.26,37889.0,58.356,58.3988,58.3389,58.3988,37889.0
2019-02-12 13:50:00,68.27,68.32,68.25,68.31,42646.0,58.4073,58.4501,58.3902,58.4416,42646.0
2019-02-12 14:00:00,68.31,68.32,68.25,68.25,38911.0,58.4416,58.4501,58.3902,58.3902,38911.0
2019-02-12 14:10:00,68.25,68.28,68.2,68.22,40566.0,58.3902,58.4159,58.3475,58.3646,40566.0
2019-02-12 14:20:00,68.23,68.28,68.18,68.19,48761.0,58.3731,58.4159,58.3303,58.3389,48761.0
2019-02-12 14:30:00,68.2,68.22,68.16,68.17,38381.0,58.3475,58.3646,58.3132,58.3218,38381.0
2019-02-12 14:40:00,68.17,68.23,68.15,68.23,27617.0,58.3218,58.3731,58.3047,58.3731,27617.0
2019-02-12 14:50:00,68.22,68.23,68.17,68.2,46102.0,58.3646,58.3731,58.3218,58.3475,46102.0
2019-02-12 15:00:00,68.21,68.29,68.2,68.28,53075.0,58.356,58.4245,58.3475,58.4159,53075.0
2019-02-12 15:10:00,68.28,68.29,68.18,68.18,49411.0,58.4159,58.4245,58.3303,58.3303,49411.0
2019-02-12 15:20:00,68.19,68.25,68.16,68.17,80053.0,58.3389,58.3902,58.3132,58.3218,80053.0
2019-02-12 15:30:00,68.17,68.21,68.07,68.1,75663.0,58.3218,58.356,58.2362,58.2619,75663.0
2019-02-12 15:40:00,68.11,68.11,68.01,68.05,89248.0,58.2705,58.2705,58.1849,58.2191,89248.0
2019-02-12 15:50:00,68.04,68.15,68.03,68.07,241161.0,58.2106,58.3047,58.202,58.2362,241161.0
2019-02-13 09:30:00,68.44,68.58,68.16,68.34,63933.0,58.5528,58.6726,58.3132,58.4672,63933.0
2019-02-13 09:40:00,68.34,68.41,68.27,68.32,77416.0,58.4672,58.5271,58.4073,58.4501,77416.0
2019-02-13 09:50:00,68.32,68.32,68.18,68.21,32957.0,58.4501,58.4501,58.3303,58.356,32957.0
2019-02-13 10:00:00,68.21,68.32,68.13,68.17,50529.0,58.356,58.4501,58.2876,58.3218,50529.0
2019-02-13 10:10:00,68.18,68.31,68.18,68.23,54160.0,58.3303,58.4416,58.3303,58.3731,54160.0
2019-02-13 10:20:00,68.22,68.35,68.21,68.25,43531.0,58.3646,58.4758,58.356,58.3902,43531.0
2019-02-13 10:30:00,68.27,68.33,68.21,68.23,40579.0,58.4073,58.4587,58.356,58.3731,40579.0
2019-02-13 10:40:00,68.22,68.33,68.2,68.24,52720.0,58.3646,58.4587,58.3475,58.3817,52720.0
2019-02-13 10:50:00,68.25,68.29,68.14,68.22,75265.0,58.3902,58.4245,58.2961,58.3646,75265.0
2019-02-13 11:00:00,68.22,68.3,68.2,68.25,98450.0,58.3646,58.433,58.3475,58.3902,98450.0
2019-02-13 11:10:00,68.23,68.27,68.12,68.12,68214.0,58.3731,58.4073,58.279,58.279,68214.0
2019-02-13 11:20:00,68.12,68.19,68.1,68.15,47147.0,58.279,58.3389,58.2619,58.3047,47147.0
2019-02-13 11:30:00,68.13,68.13,68.04,68.06,49933.0,58.2876,58.2876,58.2106,58.2277,49933.0
2019-02-13 11:40:00,68.06,68.2,68.04,68.18,49649.0,58.2277,58.3475,58.2106,58.3303,49649.0
2019-02-13 11:50:00,68.18,68.23,68.15,68.17,101444.0,58.3303,58.3731,58.3047,58.3218,101444.0
2019-02-13 12:00:00,68.16,68.18,68.08,68.08,37073.0,58.3132,58.3303,58.2448,58.2448,37073.0
2019-02-13 12:10:00,68.08,68.13,68.08,68.08,21189.0,58.2448,58.2876,58.2448,58.2448,21189.0
2019-02-13 12:20:00,68.08,68.11,68.04,68.11,50953.0,58.2448,58.2705,58.2106,58.2705,50953.0
2019-02-13 12:30:00,68.11,68.12,68.05,68.07,61044.0,58.2705,58.279,58.2191,58.2362,61044.0
2019-02-13 12:40:00,68.07,68.11,68.05,68.07,86397.0,58.2362,58.2705,58.2191,58.2362,86397.0
2019-02-13 12:50:00,68.07,68.08,68.01,68.06,84704.0,58.2362,58.2448,58.1849,58.2277,84704.0
2019-02-13 13:00:00,68.07,68.14,68.04,68.08,92316.0,58.2362,58.2961,58.2106,58.2448,92316.0
2019-02-13 13:10:00,68.09,68.12,68.08,68.12,25162.0,58.2533,58.279,58.2448,58.279,25162.0
2019-02-13 13:20:00,68.11,68.11,68.06,68.09,67002.0,58.2705,58.2705,58.2277,58.2533,67002.0
2019-02-13 13:30:00,68.1,68.12,68.07,68.08,20292.0,58.2619,58.279,58.2362,58.2448,20292.0
2019-02-13 13:40:00,68.08,68.12,68.06,68.1,26095.0,58.2448,58.279,58.2277,58.2619,26095.0
2019-02-13 13:50:00,68.1,68.13,68.07,68.1,23083.0,58.2619,58.2876,58.2362,58.2619,23083.0
2019-02-13 14:00:00,68.1,68.2,68.09,68.16,26941.0,58.2619,58.3475,58.2533,58.3132,26941.0
2019-02-13 14:10:00,68.16,68.16,68.12,68.15,25866.0,58.3132,58.3132,58.279,58.3047,25866.0
2019-02-13 14:20:00,68.14,68.21,68.11,68.2,58764.0,58.2961,58.356,58.2705,58.3475,58764.0
2019-02-13 14:30:00,68.2,68.42,68.2,68.38,78528.0,58.3475,58.5357,58.3475,58.5015,78528.0
2019-02-13 14:40:00,68.37,68.45,68.37,68.44,74334.0,58.4929,58.5613,58.4929,58.5528,74334.0
2019-02-13 14:50:00,68.44,68.48,68.42,68.45,46695.0,58.5528,58.587,58.5357,58.5613,46695.0
2019-02-13 15:00:00,68.45,68.52,68.37,68.37,54446.0,58.5613,58.6212,58.4929,58.4929,54446.0
2019-02-13 15:10:00,68.37,68.43,68.36,68.42,57099.0,58.4929,58.5442,58.4843,58.5357,57099.0
2019-02-13 15:20:00,68.42,68.47,68.39,68.46,80242.0,58.5357,58.5784,58.51,58.5699,80242.0
2019-02-13 15:30:00,68.45,68.5,68.44,68.47,88174.0,58.5613,58.6041,58.5528,58.5784,88174.0
2019-02-13 15:40:00,68.47,68.51,68.34,68.43,145007.0,58.5784,58.6127,58.4672,58.5442,145007.0
2019-02-13 15:50:00,68.42,68.49,68.37,68.4,267854.0,58.5357,58.5956,58.4929,58.5186,267854.0
2019-02-14 09:30:00,67.56,67.62,66.95,67.13,258580.0,58.2259,58.2776,57.7002,57.8553,258580.0
2019-02-14 09:40:00,67.14,67.25,66.98,67.18,172734.0,57.864,57.9588,57.7261,57.8984,172734.0
2019-02-14 09:50:00,67.16,67.49,67.15,67.38,51440.0,57.8812,58.1656,57.8726,58.0708,51440.0
2019-02-14 10:00:00,67.38,67.38,67.26,67.33,62642.0,58.0708,58.0708,57.9674,58.0277,62642.0
2019-02-14 10:10:00,67.32,67.47,67.32,67.44,20828.0,58.0191,58.1484,58.0191,58.1225,20828.0
2019-02-14 10:20:00,67.46,67.53,67.41,67.53,35839.0,58.1398,58.2001,58.0967,58.2001,35839.0
2019-02-14 10:30:00,67.53,67.53,67.09,67.15,72455.0,58.2001,58.2001,57.8209,57.8726,72455.0
2019-02-14 10:40:00,67.16,67.32,67.15,67.27,63510.0,57.8812,58.0191,57.8726,57.976,63510.0
2019-02-14 10:50:00,67.28,67.3,67.18,67.21,42052.0,57.9846,58.0019,57.8984,57.9243,42052.0
2019-02-14 11:00:00,67.21,67.23,67.06,67.14,60835.0,57.9243,57.9415,57.795,57.864,60835.0
2019-02-14 11:10:00,67.15,67.15,66.95,67.01,258923.0,57.8726,57.8726,57.7002,57.7519,258923.0
2019-02-14 11:20:00,67.0,67.01,66.71,66.74,121880.0,57.7433,57.7519,57.4934,57.5192,121880.0
2019-02-14 11:30:00,66.73,66.76,66.61,66.68,76718.0,57.5106,57.5365,57.4072,57.4675,76718.0
2019-02-14 11:40:00,66.67,66.78,66.65,66.78,65583.0,57.4589,57.5537,57.4417,57.5537,65583.0
2019-02-14 11:50:00,66.78,66.83,66.69,66.76,80617.0,57.5537,57.5968,57.4761,57.5365,80617.0
2019-02-14 12:00:00,66.76,66.92,66.76,66.9,51270.0,57.5365,57.6744,57.5365,57.6571,51270.0
2019-02-14 12:10:00,66.91,66.93,66.8,66.93,47625.0,57.6657,57.683,57.5709,57.683,47625.0
2019-02-14 12:20:00,66.94,67.04,66.94,66.99,35119.0,57.6916,57.7778,57.6916,57.7347,35119.0
2019-02-14 12:30:00,66.99,67.01,66.95,66.98,26787.0,57.7347,57.7519,57.7002,57.7261,26787.0
2019-02-14 12:40:00,66.96,66.97,66.88,66.89,27850.0,57.7088,57.7174,57.6399,57.6485,27850.0
2019-02-14 12:50:00,66.9,66.92,66.86,66.87,28665.0,57.6571,57.6744,57.6226,57.6313,28665.0
2019-02-14 13:00:00,66.88,66.9,66.8,66.83,33863.0,57.6399,57.6571,57.5709,57.5968,33863.0
2019-02-14 13:10:00,66.83,66.87,66.79,66.81,127560.0,57.5968,57.6313,57.5623,57.5796,127560.0
2019-02-14 13:20:00,66.81,66.9,66.76,66.85,139464.0,57.5796,57.6571,57.5365,57.614,139464.0
2019-02-14 13:30:00,66.86,66.93,66.86,66.9,72633.0,57.6226,57.683,57.6226,57.6571,72633.0
2019-02-14 13:40:00,66.9,66.92,66.82,66.86,38742.0,57.6571,57.6744,57.5882,57.6226,38742.0
2019-02-14 13:50:00,66.86,66.9,66.83,66.89,39328.0,57.6226,57.6571,57.5968,57.6485,39328.0
2019-02-14 14:00:00,66.89,66.91,66.84,66.91,39579.0,57.6485,57.6657,57.6054,57.6657,39579.0
2019-02-14 14:10:00,66.91,66.91,66.86,66.9,47363.0,57.6657,57.6657,57.6226,57.6571,47363.0
2019-02-14 14:20:00,66.9,66.93,66.88,66.89,58239.0,57.6571,57.683,57.6399,57.6485,58239.0
2019-02-14 14:30:00,66.88,66.92,66.87,66.9,77948.0,57.6399,57.6744,57.6313,57.6571,77948.0
2019-02-14 14:40:00,66.9,66.9,66.82,66.83,55105.0,57.6571,57.6571,57.5882,57.5968,55105.0
2019-02-14 14:50:00,66.83,66.83,66.63,66.66,75696.0,57.5968,57.5968,57.4244,57.4503,75696.0
2019-02-14 15:00:00,66.67,66.86,66.63,66.65,102023.0,57.4589,57.6226,57.4244,57.4417,102023.0
2019-02-14 15:10:00,66.65,66.68,66.59,66.59,73704.0,57.4417,57.4675,57.39,57.39,73704.0
2019-02-14 15:20:00,66.59,66.64,66.54,66.6,63176.0,57.39,57.433,57.3469,57.3986,63176.0
2019-02-14 15:30:00,66.61,66.79,66.61,66.77,73931.0,57.4072,57.5623,57.4072,57.5451,73931.0
2019-02-14 15:40:00,66.76,66.76,66.58,66.65,209463.0,57.5365,57.5365,57.3813,57.4417,209463.0
2019-02-14 15:50:00,66.64,66.65,66.46,66.47,589884.0,57.433,57.4417,57.2779,57.2865,589884.0
2019-02-15 09:30:00,67.13,67.27,66.88,67.02,312118.0,57.8553,57.976,57.6399,57.7605,312118.0
2019-02-15 09:40:00,67.01,67.42,66.99,67.4,106541.0,57.7519,58.1053,57.7347,58.088,106541.0
2019-02-15 09:50:00,67.41,67.53,67.36,67.48,96708.0,58.0967,58.2001,58.0536,58.157,96708.0
2019-02-15 10:00:00,67.48,67.56,67.4,67.51,61496.0,58.157,58.2259,58.088,58.1828,61496.0
2019-02-15 10:10:00,67.52,67.72,67.48,67.72,79188.0,58.1915,58.3638,58.157,58.3638,79188.0
2019-02-15 10:20:00,67.71,67.85,67.69,67.8,221667.0,58.3552,58.4759,58.338,58.4328,221667.0
2019-02-15 10:30:00,67.8,67.98,67.79,67.93,70966.0,58.4328,58.5879,58.4242,58.5448,70966.0
2019-02-15 10:40:00,67.92,68.0,67.78,67.79,48316.0,58.5362,58.6051,58.4155,58.4242,48316.0
2019-02-15 10:50:00,67.79,67.8,67.47,67.48,128408.0,58.4242,58.4328,58.1484,58.157,128408.0
2019-02-15 11:00:00,67.48,67.78,67.48,67.67,137432.0,58.157,58.4155,58.157,58.3207,137432.0
2019-02-15 11:10:00,67.67,67.73,67.59,67.73,58004.0,58.3207,58.3724,58.2518,58.3724,58004.0
2019-02-15 11:20:00,67.74,67.92,67.7,67.9,64123.0,58.3811,58.5362,58.3466,58.519,64123.0
2019-02-15 11:30:00,67.89,67.94,67.87,67.94,55085.0,58.5103,58.5534,58.4931,58.5534,55085.0
2019-02-15 11:40:00,67.94,68.0,67.92,68.0,75087.0,58.5534,58.6051,58.5362,58.6051,75087.0
2019-02-15 11:50:00,68.0,68.1,67.98,68.09,49301.0,58.6051,58.6913,58.5879,58.6827,49301.0
2019-02-15 12:00:00,68.1,68.1,67.91,68.03,55619.0,58.6913,58.6913,58.5276,58.631,55619.0
2019-02-15 12:10:00,68.04,68.17,68.02,68.13,60402.0,58.6396,58.7517,58.6224,58.7172,60402.0
2019-02-15 12:20:00,68.13,68.18,68.07,68.12,37678.0,58.7172,58.7603,58.6655,58.7086,37678.0
2019-02-15 12:30:00,68.11,68.11,68.02,68.05,28879.0,58.6999,58.6999,58.6224,58.6482,28879.0
2019-02-15 12:40:00,68.05,68.07,68.0,68.01,30640.0,58.6482,58.6655,58.6051,58.6138,30640.0
2019-02-15 12:50:00,68.01,68.03,67.96,67.98,23862.0,58.6138,58.631,58.5707,58.5879,23862.0
2019-02-15 13:00:00,67.98,68.02,67.94,67.96,48918.0,58.5879,58.6224,58.5534,58.5707,48918.0
2019-02-15 13:10:00,67.97,68.01,67.96,67.99,37942.0,58.5793,58.6138,58.5707,58.5965,37942.0
2019-02-15 13:20:00,68.0,68.06,67.97,67.98,38611.0,58.6051,58.6569,58.5793,58.5879,38611.0
2019-02-15 13:30:00,67.98,68.09,67.97,68.06,31890.0,58.5879,58.6827,58.5793,58.6569,31890.0
2019-02-15 13:40:00,68.06,68.09,68.01,68.07,74967.0,58.6569,58.6827,58.6138,58.6655,74967.0
2019-02-15 13:50:00,68.07,68.15,68.05,68.06,40594.0,58.6655,58.7344,58.6482,58.6569,40594.0
2019-02-15 14:00:00,68.06,68.13,68.05,68.11,57085.0,58.6569,58.7172,58.6482,58.6999,57085.0
2019-02-15 14:10:00,68.12,68.14,68.05,68.12,49932.0,58.7086,58.7258,58.6482,58.7086,49932.0
2019-02-15 14:20:00,68.13,68.14,68.09,68.13,41453.0,58.7172,58.7258,58.6827,58.7172,41453.0
2019-02-15 14:30:00,68.14,68.22,68.13,68.2,51434.0,58.7258,58.7948,58.7172,58.7775,51434.0
2019-02-15 14:40:00,68.2,68.22,68.14,68.15,35660.0,58.7775,58.7948,58.7258,58.7344,35660.0
2019-02-15 14:50:00,68.15,68.24,68.15,68.22,49111.0,58.7344,58.812,58.7344,58.7948,49111.0
2019-02-15 15:00:00,68.21,68.23,68.17,68.22,41260.0,58.7861,58.8034,58.7517,58.7948,41260.0
2019-02-15 15:10:00,68.22,68.23,68.12,68.13,64070.0,58.7948,58.8034,58.7086,58.7172,64070.0
2019-02-15 15:20:00,68.12,68.19,68.08,68.17,59859.0,58.7086,58.7689,58.6741,58.7517,59859.0
2019-02-15 15:30:00,68.16,68.28,68.15,68.28,86472.0,58.743,58.8465,58.7344,58.8465,86472.0
2019-02-15 15:40:00,68.28,68.36,68.24,68.31,143086.0,58.8465,58.9154,58.812,58.8723,143086.0
2019-02-15 15:50:00,68.3,68.38,68.24,68.32,293474.0,58.8637,58.9326,58.812,58.8809,293474.0
2019-02-19 09:30:00,67.99,68.04,67.89,67.94,80834.0,58.5965,58.6396,58.5103,58.5534,80834.0
2019-02-19 09:40:00,67.92,68.02,67.9,67.93,44551.0,58.5362,58.6224,58.519,58.5448,44551.0
2019-02-19 09:50:00,67.93,68.01,67.89,67.98,55449.0,58.5448,58.6138,58.5103,58.5879,55449.0
2019-02-19 10:00:00,67.99,68.0,67.84,67.9,62271.0,58.5965,58.6051,58.4673,58.519,62271.0
2019-02-19 10:10:00,67.9,67.97,67.88,67.93,50505.0,58.519,58.5793,58.5017,58.5448,50505.0
2019-02-19 10:20:00,67.93,67.94,67.83,67.86,52102.0,58.5448,58.5534,58.4586,58.4845,52102.0
2019-02-19 10:30:00,67.86,67.86,67.58,67.58,49003.0,58.4845,58.4845,58.2432,58.2432,49003.0
2019-02-19 10:40:00,67.58,67.68,67.56,67.59,65604.0,58.2432,58.3294,58.2259,58.2518,65604.0
2019-02-19 10:50:00,67.59,67.59,67.44,67.45,43731.0,58.2518,58.2518,58.1225,58.1311,43731.0
2019-02-19 11:00:00,67.45,67.54,67.44,67.52,47502.0,58.1311,58.2087,58.1225,58.1915,47502.0
2019-02-19 11:10:00,67.52,67.61,67.47,67.61,51403.0,58.1915,58.269,58.1484,58.269,51403.0
2019-02-19 11:20:00,67.6,67.67,67.54,67.57,44639.0,58.2604,58.3207,58.2087,58.2346,44639.0
2019-02-19 11:30:00,67.58,67.78,67.56,67.75,78016.0,58.2432,58.4155,58.2259,58.3897,78016.0
2019-02-19 11:40:00,67.76,67.96,67.72,67.88,91053.0,58.3983,58.5707,58.3638,58.5017,91053.0
2019-02-19 11:50:00,67.88,67.94,67.85,67.92,87212.0,58.5017,58.5534,58.4759,58.5362,87212.0
2019-02-19 12:00:00,67.92,67.93,67.83,67.86,26416.0,58.5362,58.5448,58.4586,58.4845,26416.0
2019-02-19 12:10:00,67.85,67.93,67.85,67.9,43432.0,58.4759,58.5448,58.4759,58.519,43432.0
2019-02-19 12:20:00,67.91,67.92,67.86,67.87,29724.0,58.5276,58.5362,58.4845,58.4931,29724.0
2019-02-19 12:30:00,67.87,67.91,67.84,67.89,19696.0,58.4931,58.5276,58.4673,58.5103,19696.0
2019-02-19 12:40:00,67.89,67.92,67.87,67.88,31491.0,58.5103,58.5362,58.4931,58.5017,31491.0
2019-02-19 12:50:00,67.88,67.97,67.86,67.95,38239.0,58.5017,58.5793,58.4845,58.5621,38239.0
2019-02-19 13:00:00,67.95,67.97,67.89,67.93,25230.0,58.5621,58.5793,58.5103,58.5448,25230.0
2019-02-19 13:10:00,67.93,67.99,67.92,67.93,36054.0,58.5448,58.5965,58.5362,58.5448,36054.0
2019-02-19 13:20:00,67.93,68.05,67.93,68.03,26148.0,58.5448,58.6482,58.5448,58.631,26148.0
2019-02-19 13:30:00,68.03,68.03,67.94,67.96,19631.0,58.631,58.631,58.5534,58.5707,19631.0
2019-02-19 13:40:00,67.97,67.99,67.94,67.97,22798.0,58.5793,58.5965,58.5534,58.5793,22798.0
2019-02-19 13:50:00,67.97,67.99,67.91,67.93,34134.0,58.5793,58.5965,58.5276,58.5448,34134.0
2019-02-19 14:00:00,67.94,67.98,67.9,67.95,25153.0,58.5534,58.5879,58.519,58.5621,25153.0
2019-02-19 14:10:00,67.95,67.98,67.94,67.98,21277.0,58.5621,58.5879,58.5534,58.5879,21277.0
2019-02-19 14:20:00,67.98,68.05,67.96,68.05,27148.0,58.5879,58.6482,58.5707,58.6482,27148.0
2019-02-19 14:30:00,68.05,68.1,68.05,68.09,24463.0,58.6482,58.6913,58.6482,58.6827,24463.0
2019-02-19 14:40:00,68.11,68.19,68.1,68.14,39854.0,58.6999,58.7689,58.6913,58.7258,39854.0
2019-02-19 14:50:00,68.14,68.21,68.13,68.16,21632.0,58.7258,58.7861,58.7172,58.743,21632.0
2019-02-19 15:00:00,68.15,68.16,68.1,68.14,26137.0,58.7344,58.743,58.6913,58.7258,26137.0
2019-02-19 15:10:00,68.14,68.15,68.08,68.11,37459.0,58.7258,58.7344,58.6741,58.6999,37459.0
2019-02-19 15:20:00,68.11,68.11,68.03,68.05,28075.0,58.6999,58.6999,58.631,58.6482,28075.0
2019-02-19 15:30:00,68.04,68.11,68.04,68.05,47764.0,58.6396,58.6999,58.6396,58.6482,47764.0
2019-02-19 15:40:00,68.06,68.14,68.0,68.01,77203.0,58.6569,58.7258,58.6051,58.6138,77203.0
2019-02-19 15:50:00,68.01,68.02,67.83,67.89,194263.0,58.6138,58.6224,58.4586,58.5103,194263.0
2019-02-20 09:30:00,68.02,68.11,67.88,68.09,91226.0,58.6224,58.6999,58.5017,58.6827,91226.0
2019-02-20 09:40:00,68.1,68.21,68.08,68.09,46647.0,58.6913,58.7861,58.6741,58.6827,46647.0
2019-02-20 09:50:00,68.09,68.17,68.07,68.12,38736.0,58.6827,58.7517,58.6655,58.7086,38736.0
2019-02-20 10:00:00,68.11,68.14,68.02,68.04,42840.0,58.6999,58.7258,58.6224,58.6396,42840.0
2019-02-20 10:10:00,68.03,68.1,68.01,68.08,58885.0,58.631,58.6913,58.6138,58.6741,58885.0
2019-02-20 10:20:00,68.06,68.1,68.03,68.07,33499.0,58.6569,58.6913,58.631,58.6655,33499.0
2019-02-20 10:30:00,68.08,68.18,68.06,68.16,42292.0,58.6741,58.7603,58.6569,58.743,42292.0
2019-02-20 10:40:00,68.18,68.2,68.12,68.15,47130.0,58.7603,58.7775,58.7086,58.7344,47130.0
2019-02-20 10:50:00,68.14,68.15,68.0,68.01,38135.0,58.7258,58.7344,58.6051,58.6138,38135.0
2019-02-20 11:00:00,68.01,68.07,67.98,68.03,52024.0,58.6138,58.6655,58.5879,58.631,52024.0
2019-02-20 11:10:00,68.04,68.13,68.02,68.12,29916.0,58.6396,58.7172,58.6224,58.7086,29916.0
2019-02-20 11:20:00,68.13,68.16,68.06,68.14,31706.0,58.7172,58.743,58.6569,58.7258,31706.0
2019-02-20 11:30:00,68.15,68.21,68.12,68.21,23070.0,58.7344,58.7861,58.7086,58.7861,23070.0
2019-02-20 11:40:00,68.21,68.31,68.21,68.29,96305.0,58.7861,58.8723,58.7861,58.8551,96305.0
2019-02-20 11:50:00,68.28,68.35,68.27,68.27,61760.0,58.8465,58.9068,58.8378,58.8378,61760.0
2019-02-20 12:00:00,68.28,68.3,68.15,68.2,35720.0,58.8465,58.8637,58.7344,58.7775,35720.0
2019-02-20 12:10:00,68.2,68.3,68.2,68.3,21681.0,58.7775,58.8637,58.7775,58.8637,21681.0
2019-02-20 12:20:00,68.29,68.31,68.19,68.22,25085.0,58.8551,58.8723,58.7689,58.7948,25085.0
2019-02-20 12:30:00,68.21,68.27,68.19,68.25,19586.0,58.7861,58.8378,58.7689,58.8206,19586.0
2019-02-20 12:40:00,68.26,68.29,68.22,68.28,19521.0,58.8292,58.8551,58.7948,58.8465,19521.0
2019-02-20 12:50:00,68.28,68.29,68.2,68.25,31826.0,58.8465,58.8551,58.7775,58.8206,31826.0
2019-02-20 13:00:00,68.25,68.31,68.23,68.3,13967.0,58.8206,58.8723,58.8034,58.8637,13967.0
2019-02-20 13:10:00,68.3,68.38,68.28,68.37,30732.0,58.8637,58.9326,58.8465,58.924,30732.0
2019-02-20 13:20:00,68.36,68.46,68.35,68.43,23963.0,58.9154,59.0016,58.9068,58.9757,23963.0
2019-02-20 13:30:00,68.44,68.45,68.39,68.41,27466.0,58.9844,58.993,58.9413,58.9585,27466.0
2019-02-20 13:40:00,68.41,68.5,68.4,68.49,22722.0,58.9585,59.0361,58.9499,59.0274,22722.0
2019-02-20 13:50:00,68.49,68.57,68.47,68.5,32794.0,59.0274,59.0964,59.0102,59.0361,32794.0
2019-02-20 14:00:00,68.5,68.71,68.4,68.52,143169.0,59.0361,59.2171,58.9499,59.0533,143169.0
2019-02-20 14:10:00,68.52,68.59,68.39,68.39,65530.0,59.0533,59.1136,58.9413,58.9413,65530.0
2019-02-20 14:20:00,68.39,68.47,68.26,68.46,80148.0,58.9413,59.0102,58.8292,59.0016,80148.0
2019-02-20 14:30:00,68.47,68.62,68.47,68.54,49969.0,59.0102,59.1395,59.0102,59.0705,49969.0
2019-02-20 14:40:00,68.56,68.65,68.53,68.63,40549.0,59.0878,59.1653,59.0619,59.1481,40549.0
2019-02-20 14:50:00,68.64,68.7,68.6,68.64,42468.0,59.1567,59.2084,59.1222,59.1567,42468.0
2019-02-20 15:00:00,68.65,68.66,68.6,68.66,58750.0,59.1653,59.174,59.1222,59.174,58750.0
2019-02-20 15:10:00,68.67,68.7,68.64,68.66,46353.0,59.1826,59.2084,59.1567,59.174,46353.0
2019-02-20 15:20:00,68.65,68.67,68.6,68.64,70822.0,59.1653,59.1826,59.1222,59.1567,70822.0
2019-02-20 15:30:00,68.63,68.67,68.6,68.62,56498.0,59.1481,59.1826,59.1222,59.1395,56498.0
2019-02-20 15:40:00,68.63,68.66,68.54,68.59,100623.0,59.1481,59.174,59.0705,59.1136,100623.0
2019-02-20 15:50:00,68.6,68.65,68.51,68.59,353615.0,59.1222,59.1653,59.0447,59.1136,353615.0
2019-02-21 09:30:00,68.18,68.36,68.12,68.32,101578.0,58.7603,58.9154,58.7086,58.8809,101578.0
2019-02-21 09:40:00,68.3,68.36,68.12,68.12,51591.0,58.8637,58.9154,58.7086,58.7086,51591.0
2019-02-21 09:50:00,68.13,68.25,68.1,68.2,39708.0,58.7172,58.8206,58.6913,58.7775,39708.0
2019-02-21 10:00:00,68.19,68.27,68.15,68.19,71329.0,58.7689,58.8378,58.7344,58.7689,71329.0
2019-02-21 10:10:00,68.19,68.2,68.0,68.11,87962.0,58.7689,58.7775,58.6051,58.6999,87962.0
2019-02-21 10:20:00,68.12,68.19,67.96,67.96,71789.0,58.7086,58.7689,58.5707,58.5707,71789.0
2019-02-21 10:30:00,67.98,68.18,67.97,68.14,82223.0,58.5879,58.7603,58.5793,58.7258,82223.0
2019-02-21 10:40:00,68.14,68.17,68.08,68.09,42471.0,58.7258,58.7517,58.6741,58.6827,42471.0
2019-02-21 10:50:00,68.1,68.11,67.92,67.93,38493.0,58.6913,58.6999,58.5362,58.5448,38493.0
2019-02-21 11:00:00,67.98,68.06,67.89,67.91,34969.0,58.5879,58.6569,58.5103,58.5276,34969.0
2019-02-21 11:10:00,67.92,68.0,67.91,68.0,53912.0,58.5362,58.6051,58.5276,58.6051,53912.0
2019-02-21 11:20:00,68.0,68.01,67.9,67.9,47243.0,58.6051,58.6138,58.519,58.519,47243.0
2019-02-21 11:30:00,67.91,67.91,67.83,67.84,54693.0,58.5276,58.5276,58.4586,58.4673,54693.0
2019-02-21 11:40:00,67.85,67.89,67.84,67.88,33346.0,58.4759,58.5103,58.4673,58.5017,33346.0
2019-02-21 11:50:00,67.89,68.1,67.89,68.02,38706.0,58.5103,58.6913,58.5103,58.6224,38706.0
2019-02-21 12:00:00,68.02,68.07,67.95,67.96,32502.0,58.6224,58.6655,58.5621,58.5707,32502.0
2019-02-21 12:10:00,67.97,68.0,67.87,67.91,45207.0,58.5793,58.6051,58.4931,58.5276,45207.0
2019-02-21 12:20:00,67.92,67.94,67.85,67.88,40375.0,58.5362,58.5534,58.4759,58.5017,40375.0
2019-02-21 12:30:00,67.88,67.99,67.88,67.92,49416.0,58.5017,58.5965,58.5017,58.5362,49416.0
2019-02-21 12:40:00,67.92,67.96,67.9,67.92,40533.0,58.5362,58.5707,58.519,58.5362,40533.0
2019-02-21 12:50:00,67.93,68.02,67.92,68.02,24714.0,58.5448,58.6224,58.5362,58.6224,24714.0
2019-02-21 13:00:00,68.03,68.06,68.0,68.03,21635.0,58.631,58.6569,58.6051,58.631,21635.0
2019-02-21 13:10:00,68.02,68.07,68.01,68.03,17445.0,58.6224,58.6655,58.6138,58.631,17445.0
2019-02-21 13:20:00,68.03,68.05,67.96,67.98,25331.0,58.631,58.6482,58.5707,58.5879,25331.0
2019-02-21 13:30:00,67.99,67.99,67.93,67.94,29985.0,58.5965,58.5965,58.5448,58.5534,29985.0
2019-02-21 13:40:00,67.93,67.94,67.85,67.86,31469.0,58.5448,58.5534,58.4759,58.4845,31469.0
2019-02-21 13:50:00,67.86,67.88,67.84,67.88,24583.0,58.4845,58.5017,58.4673,58.5017,24583.0
2019-02-21 14:00:00,67.88,67.93,67.87,67.88,39111.0,58.5017,58.5448,58.4931,58.5017,39111.0
2019-02-21 14:10:00,67.88,67.89,67.79,67.79,30989.0,58.5017,58.5103,58.4242,58.4242,30989.0
2019-02-21 14:20:00,67.8,67.81,67.69,67.78,39747.0,58.4328,58.4414,58.338,58.4155,39747.0
2019-02-21 14:30:00,67.78,67.8,67.72,67.74,37027.0,58.4155,58.4328,58.3638,58.3811,37027.0
2019-02-21 14:40:00,67.74,67.8,67.66,67.67,39620.0,58.3811,58.4328,58.3121,58.3207,39620.0
2019-02-21 14:50:00,67.67,67.68,67.6,67.64,40023.0,58.3207,58.3294,58.2604,58.2949,40023.0
2019-02-21 15:00:00,67.63,67.78,67.61,67.76,36134.0,58.2863,58.4155,58.269,58.3983,36134.0
2019-02-21 15:10:00,67.76,67.79,67.68,67.72,46553.0,58.3983,58.4242,58.3294,58.3638,46553.0
2019-02-21 15:20:00,67.71,67.74,67.68,67.69,29568.0,58.3552,58.3811,58.3294,58.338,29568.0
2019-02-21 15:30:00,67.69,67.7,67.57,67.63,69920.0,58.338,58.3466,58.2346,58.2863,69920.0
2019-02-21 15:40:00,67.64,67.77,67.59,67.72,103795.0,58.2949,58.4069,58.2518,58.3638,103795.0
2019-02-21 15:50:00,67.71,67.79,67.66,67.74,204828.0,58.3552,58.4242,58.3121,58.3811,204828.0
2019-02-22 09:30:00,68.11,68.11,67.94,68.06,98770.0,58.6999,58.6999,58.5534,58.6569,98770.0
2019-02-22 09:40:00,68.04,68.14,67.95,68.04,67107.0,58.6396,58.7258,58.5621,58.6396,67107.0
2019-02-22 09:50:00,68.03,68.08,67.94,67.94,41643.0,58.631,58.6741,58.5534,58.5534,41643.0
2019-02-22 10:00:00,67.96,68.08,67.96,68.08,32074.0,58.5707,58.6741,58.5707,58.6741,32074.0
2019-02-22 10:10:00,68.08,68.27,68.05,68.26,78081.0,58.6741,58.8378,58.6482,58.8292,78081.0
2019-02-22 10:20:00,68.26,68.29,68.22,68.26,39838.0,58.8292,58.8551,58.7948,58.8292,39838.0
2019-02-22 10:30:00,68.27,68.27,68.2,68.24,24408.0,58.8378,58.8378,58.7775,58.812,24408.0
2019-02-22 10:40:00,68.22,68.34,68.22,68.32,22884.0,58.7948,58.8982,58.7948,58.8809,22884.0
2019-02-22 10:50:00,68.33,68.33,68.25,68.27,21583.0,58.8896,58.8896,58.8206,58.8378,21583.0
2019-02-22 11:00:00,68.28,68.31,68.16,68.3,34517.0,58.8465,58.8723,58.743,58.8637,34517.0
2019-02-22 11:10:00,68.29,68.38,68.24,68.37,23053.0,58.8551,58.9326,58.812,58.924,23053.0
2019-02-22 11:20:00,68.36,68.4,68.31,68.36,20106.0,58.9154,58.9499,58.8723,58.9154,20106.0
2019-02-22 11:30:00,68.37,68.4,68.33,68.39,22288.0,58.924,58.9499,58.8896,58.9413,22288.0
2019-02-22 11:40:00,68.39,68.4,68.3,68.31,19820.0,58.9413,58.9499,58.8637,58.8723,19820.0
2019-02-22 11:50:00,68.3,68.32,68.23,68.29,26978.0,58.8637,58.8809,58.8034,58.8551,26978.0
2019-02-22 12:00:00,68.28,68.37,68.28,68.35,18386.0,58.8465,58.924,58.8465,58.9068,18386.0
2019-02-22 12:10:00,68.34,68.35,68.23,68.25,14498.0,58.8982,58.9068,58.8034,58.8206,14498.0
2019-02-22 12:20:00,68.24,68.25,68.19,68.2,11773.0,58.812,58.8206,58.7689,58.7775,11773.0
2019-02-22 12:30:00,68.21,68.23,68.17,68.19,16529.0,58.7861,58.8034,58.7517,58.7689,16529.0
2019-02-22 12:40:00,68.2,68.26,68.19,68.25,36060.0,58.7775,58.8292,58.7689,58.8206,36060.0
2019-02-22 12:50:00,68.26,68.32,68.22,68.29,43075.0,58.8292,58.8809,58.7948,58.8551,43075.0
2019-02-22 13:00:00,68.29,68.3,68.21,68.25,43097.0,58.8551,58.8637,58.7861,58.8206,43097.0
2019-02-22 13:10:00,68.26,68.27,68.17,68.25,35119.0,58.8292,58.8378,58.7517,58.8206,35119.0
2019-02-22 13:20:00,68.25,68.28,68.24,68.26,25551.0,58.8206,58.8465,58.812,58.8292,25551.0
2019-02-22 13:30:00,68.27,68.29,68.24,68.24,24067.0,58.8378,58.8551,58.812,58.812,24067.0
2019-02-22 13:40:00,68.25,68.28,68.24,68.26,21553.0,58.8206,58.8465,58.812,58.8292,21553.0
2019-02-22 13:50:00,68.26,68.29,68.24,68.28,32686.0,58.8292,58.8551,58.812,58.8465,32686.0
2019-02-22 14:00:00,68.27,68.31,68.25,68.31,41196.0,58.8378,58.8723,58.8206,58.8723,41196.0
2019-02-22 14:10:00,68.31,68.36,68.27,68.27,30263.0,58.8723,58.9154,58.8378,58.8378,30263.0
2019-02-22 14:20:00,68.27,68.31,68.26,68.29,33649.0,58.8378,58.8723,58.8292,58.8551,33649.0
2019-02-22 14:30:00,68.3,68.33,68.14,68.22,84280.0,58.8637,58.8896,58.7258,58.7948,84280.0
2019-02-22 14:40:00,68.22,68.27,68.18,68.25,77714.0,58.7948,58.8378,58.7603,58.8206,77714.0
2019-02-22 14:50:00,68.24,68.29,68.21,68.25,48761.0,58.812,58.8551,58.7861,58.8206,48761.0
2019-02-22 15:00:00,68.25,68.34,68.22,68.3,39276.0,58.8206,58.8982,58.7948,58.8637,39276.0
2019-02-22 15:10:00,68.3,68.37,68.3,68.37,53650.0,58.8637,58.924,58.8637,58.924,53650.0
2019-02-22 15:20:00,68.35,68.46,68.35,68.45,49151.0,58.9068,59.0016,58.9068,58.993,49151.0
2019-02-22 15:30:00,68.44,68.46,68.35,68.38,52289.0,58.9844,59.0016,58.9068,58.9326,52289.0
2019-02-22 15:40:00,68.38,68.52,68.37,68.45,96944.0,58.9326,59.0533,58.924,58.993,96944.0
2019-02-22 15:50:00,68.45,68.57,68.42,68.54,198341.0,58.993,59.0964,58.9671,59.0705,198341.0
2019-02-25 09:30:00,69.0,69.29,68.84,69.23,112887.0,59.467,59.7169,59.3291,59.6652,112887.0
2019-02-25 09:40:00,69.2,69.26,69.01,69.08,49904.0,59.6394,59.6911,59.4756,59.5359,49904.0
2019-02-25 09:50:00,69.08,69.19,69.04,69.18,34888.0,59.5359,59.6307,59.5015,59.6221,34888.0
2019-02-25 10:00:00,69.17,69.17,69.04,69.12,26460.0,59.6135,59.6135,59.5015,59.5704,26460.0
2019-02-25 10:10:00,69.11,69.14,69.08,69.13,45448.0,59.5618,59.5876,59.5359,59.579,45448.0
2019-02-25 10:20:00,69.12,69.12,68.86,68.97,67420.0,59.5704,59.5704,59.3463,59.4411,67420.0
2019-02-25 10:30:00,68.98,69.05,68.97,69.03,179920.0,59.4497,59.5101,59.4411,59.4928,179920.0
2019-02-25 10:40:00,69.02,69.06,68.87,68.96,38816.0,59.4842,59.5187,59.3549,59.4325,38816.0
2019-02-25 10:50:00,68.96,69.06,68.93,68.98,27185.0,59.4325,59.5187,59.4067,59.4497,27185.0
2019-02-25 11:00:00,68.98,69.0,68.91,68.92,32929.0,59.4497,59.467,59.3894,59.398,32929.0
2019-02-25 11:10:00,68.91,68.95,68.82,68.87,27017.0,59.3894,59.4239,59.3119,59.3549,27017.0
2019-02-25 11:20:00,68.86,68.93,68.84,68.9,34719.0,59.3463,59.4067,59.3291,59.3808,34719.0
2019-02-25 11:30:00,68.89,68.95,68.86,68.91,29894.0,59.3722,59.4239,59.3463,59.3894,29894.0
2019-02-25 11:40:00,68.91,68.95,68.9,68.95,42842.0,59.3894,59.4239,59.3808,59.4239,42842.0
2019-02-25 11:50:00,68.95,68.96,68.89,68.94,31686.0,59.4239,59.4325,59.3722,59.4153,31686.0
2019-02-25 12:00:00,68.93,68.93,68.86,68.9,32485.0,59.4067,59.4067,59.3463,59.3808,32485.0
2019-02-25 12:10:00,68.88,68.9,68.86,68.87,28263.0,59.3636,59.3808,59.3463,59.3549,28263.0
2019-02-25 12:20:00,68.87,68.89,68.8,68.89,39201.0,59.3549,59.3722,59.2946,59.3722,39201.0
2019-02-25 12:30:00,68.87,68.93,68.84,68.93,36197.0,59.3549,59.4067,59.3291,59.4067,36197.0
2019-02-25 12:40:00,68.92,68.95,68.89,68.9,34142.0,59.398,59.4239,59.3722,59.3808,34142.0
2019-02-25 12:50:00,68.9,68.91,68.75,68.79,32514.0,59.3808,59.3894,59.2515,59.286,32514.0
2019-02-25 13:00:00,68.78,68.81,68.72,68.73,22750.0,59.2774,59.3032,59.2257,59.2343,22750.0
2019-02-25 13:10:00,68.74,68.77,68.68,68.69,20157.0,59.2429,59.2688,59.1912,59.1998,20157.0
2019-02-25 13:20:00,68.68,68.71,68.64,68.7,29732.0,59.1912,59.2171,59.1567,59.2084,29732.0
2019-02-25 13:30:00,68.7,68.72,68.61,68.62,24500.0,59.2084,59.2257,59.1309,59.1395,24500.0
2019-02-25 13:40:00,68.63,68.72,68.63,68.72,33792.0,59.1481,59.2257,59.1481,59.2257,33792.0
2019-02-25 13:50:00,68.72,68.85,68.71,68.77,127206.0,59.2257,59.3377,59.2171,59.2688,127206.0
2019-02-25 14:00:00,68.76,68.79,68.69,68.72,38465.0,59.2601,59.286,59.1998,59.2257,38465.0
2019-02-25 14:10:00,68.74,68.8,68.7,68.7,122376.0,59.2429,59.2946,59.2084,59.2084,122376.0
2019-02-25 14:20:00,68.71,68.74,68.7,68.71,24026.0,59.2171,59.2429,59.2084,59.2171,24026.0
2019-02-25 14:30:00,68.7,68.74,68.67,68.71,28356.0,59.2084,59.2429,59.1826,59.2171,28356.0
2019-02-25 14:40:00,68.7,68.72,68.63,68.64,24136.0,59.2084,59.2257,59.1481,59.1567,24136.0
2019-02-25 14:50:00,68.64,68.69,68.62,68.64,46680.0,59.1567,59.1998,59.1395,59.1567,46680.0
2019-02-25 15:00:00,68.64,68.71,68.62,68.7,37559.0,59.1567,59.2171,59.1395,59.2084,37559.0
2019-02-25 15:10:00,68.7,68.78,68.67,68.75,51488.0,59.2084,59.2774,59.1826,59.2515,51488.0
2019-02-25 15:20:00,68.75,68.76,68.61,68.62,47755.0,59.2515,59.2601,59.1309,59.1395,47755.0
2019-02-25 15:30:00,68.62,68.74,68.62,68.7,55966.0,59.1395,59.2429,59.1395,59.2084,55966.0
2019-02-25 15:40:00,68.7,68.74,68.65,68.65,103441.0,59.2084,59.2429,59.1653,59.1653,103441.0
2019-02-25 15:50:00,68.65,68.8,68.57,68.74,311315.0,59.1653,59.2946,59.0964,59.2429,311315.0
2019-02-26 09:30:00,68.36,68.72,68.29,68.62,47643.0,58.9154,59.2257,58.8551,59.1395,47643.0
2019-02-26 09:40:00,68.6,68.61,68.45,68.5,34442.0,59.1222,59.1309,58.993,59.0361,34442.0
2019-02-26 09:50:00,68.49,68.6,68.47,68.6,49593.0,59.0274,59.1222,59.0102,59.1222,49593.0
2019-02-26 10:00:00,68.59,68.82,68.59,68.6,31921.0,59.1136,59.3119,59.1136,59.1222,31921.0
2019-02-26 10:10:00,68.59,68.82,68.59,68.72,31063.0,59.1136,59.3119,59.1136,59.2257,31063.0
2019-02-26 10:20:00,68.72,68.72,68.58,68.61,17022.0,59.2257,59.2257,59.105,59.1309,17022.0
2019-02-26 10:30:00,68.65,68.79,68.63,68.76,24534.0,59.1653,59.286,59.1481,59.2601,24534.0
2019-02-26 10:40:00,68.75,68.81,68.64,68.66,44764.0,59.2515,59.3032,59.1567,59.174,44764.0
2019-02-26 10:50:00,68.66,68.66,68.53,68.54,27578.0,59.174,59.174,59.0619,59.0705,27578.0
2019-02-26 11:00:00,68.53,68.64,68.52,68.61,20943.0,59.0619,59.1567,59.0533,59.1309,20943.0
2019-02-26 11:10:00,68.61,68.78,68.6,68.76,51695.0,59.1309,59.2774,59.1222,59.2601,51695.0
2019-02-26 11:20:00,68.75,68.77,68.66,68.72,51633.0,59.2515,59.2688,59.174,59.2257,51633.0
2019-02-26 11:30:00,68.72,68.77,68.68,68.72,26813.0,59.2257,59.2688,59.1912,59.2257,26813.0
2019-02-26 11:40:00,68.72,68.78,68.67,68.76,16289.0,59.2257,59.2774,59.1826,59.2601,16289.0
2019-02-26 11:50:00,68.77,68.83,68.71,68.76,40885.0,59.2688,59.3205,59.2171,59.2601,40885.0
2019-02-26 12:00:00,68.76,68.77,68.7,68.72,22995.0,59.2601,59.2688,59.2084,59.2257,22995.0
2019-02-26 12:10:00,68.72,68.8,68.71,68.8,27778.0,59.2257,59.2946,59.2171,59.2946,27778.0
2019-02-26 12:20:00,68.79,68.81,68.74,68.74,68533.0,59.286,59.3032,59.2429,59.2429,68533.0
2019-02-26 12:30:00,68.74,68.76,68.68,68.72,51019.0,59.2429,59.2601,59.1912,59.2257,51019.0
2019-02-26 12:40:00,68.71,68.74,68.69,68.72,25162.0,59.2171,59.2429,59.1998,59.2257,25162.0
2019-02-26 12:50:00,68.73,68.74,68.69,68.7,36060.0,59.2343,59.2429,59.1998,59.2084,36060.0
2019-02-26 13:00:00,68.69,68.74,68.64,68.65,12288.0,59.1998,59.2429,59.1567,59.1653,12288.0
2019-02-26 13:10:00,68.64,68.79,68.63,68.79,25171.0,59.1567,59.286,59.1481,59.286,25171.0
2019-02-26 13:20:00,68.8,68.8,68.68,68.69,52463.0,59.2946,59.2946,59.1912,59.1998,52463.0
2019-02-26 13:30:00,68.69,68.69,68.6,68.6,37829.0,59.1998,59.1998,59.1222,59.1222,37829.0
2019-02-26 13:40:00,68.61,68.65,68.57,68.61,34011.0,59.1309,59.1653,59.0964,59.1309,34011.0
2019-02-26 13:50:00,68.61,68.65,68.58,68.64,32514.0,59.1309,59.1653,59.105,59.1567,32514.0
2019-02-26 14:00:00,68.64,68.71,68.63,68.65,83862.0,59.1567,59.2171,59.1481,59.1653,83862.0
2019-02-26 14:10:00,68.66,68.68,68.63,68.63,25880.0,59.174,59.1912,59.1481,59.1481,25880.0
2019-02-26 14:20:00,68.64,68.64,68.56,68.6,29630.0,59.1567,59.1567,59.0878,59.1222,29630.0
2019-02-26 14:30:00,68.61,68.66,68.57,68.64,34915.0,59.1309,59.174,59.0964,59.1567,34915.0
2019-02-26 14:40:00,68.64,68.67,68.62,68.64,20900.0,59.1567,59.1826,59.1395,59.1567,20900.0
2019-02-26 14:50:00,68.65,68.68,68.6,68.62,19130.0,59.1653,59.1912,59.1222,59.1395,19130.0
2019-02-26 15:00:00,68.61,68.71,68.61,68.67,22040.0,59.1309,59.2171,59.1309,59.1826,22040.0
2019-02-26 15:10:00,68.67,68.71,68.61,68.65,23353.0,59.1826,59.2171,59.1309,59.1653,23353.0
2019-02-26 15:20:00,68.65,68.67,68.53,68.53,39314.0,59.1653,59.1826,59.0619,59.0619,39314.0
2019-02-26 15:30:00,68.53,68.59,68.47,68.47,56424.0,59.0619,59.1136,59.0102,59.0102,56424.0
2019-02-26 15:40:00,68.48,68.55,68.37,68.37,88175.0,59.0188,59.0792,58.924,58.924,88175.0
2019-02-26 15:50:00,68.37,68.41,68.32,68.34,142642.0,58.924,58.9585,58.8809,58.8982,142642.0
2019-02-27 09:30:00,68.2,68.35,68.05,68.33,35531.0,58.7775,58.9068,58.6482,58.8896,35531.0
2019-02-27 09:40:00,68.37,68.42,68.31,68.37,28805.0,58.924,58.9671,58.8723,58.924,28805.0
2019-02-27 09:50:00,68.37,68.39,68.29,68.33,15471.0,58.924,58.9413,58.8551,58.8896,15471.0
2019-02-27 10:00:00,68.32,68.37,68.26,68.34,15072.0,58.8809,58.924,58.8292,58.8982,15072.0
2019-02-27 10:10:00,68.34,68.34,67.95,68.13,33726.0,58.8982,58.8982,58.5621,58.7172,33726.0
2019-02-27 10:20:00,68.13,68.15,68.06,68.13,21565.0,58.7172,58.7344,58.6569,58.7172,21565.0
2019-02-27 10:30:00,68.14,68.21,68.06,68.13,22589.0,58.7258,58.7861,58.6569,58.7172,22589.0
2019-02-27 10:40:00,68.14,68.31,68.14,68.31,30777.0,58.7258,58.8723,58.7258,58.8723,30777.0
2019-02-27 10:50:00,68.29,68.3,68.13,68.21,18276.0,58.8551,58.8637,58.7172,58.7861,18276.0
2019-02-27 11:00:00,68.24,68.33,68.22,68.33,22488.0,58.812,58.8896,58.7948,58.8896,22488.0
2019-02-27 11:10:00,68.34,68.34,68.2,68.21,24806.0,58.8982,58.8982,58.7775,58.7861,24806.0
2019-02-27 11:20:00,68.22,68.32,68.21,68.31,67659.0,58.7948,58.8809,58.7861,58.8723,67659.0
2019-02-27 11:30:00,68.31,68.42,68.31,68.41,29539.0,58.8723,58.9671,58.8723,58.9585,29539.0
2019-02-27 11:40:00,68.42,68.44,68.35,68.42,18967.0,58.9671,58.9844,58.9068,58.9671,18967.0
2019-02-27 11:50:00,68.43,68.46,68.37,68.37,27847.0,58.9757,59.0016,58.924,58.924,27847.0
2019-02-27 12:00:00,68.38,68.42,68.37,68.41,14102.0,58.9326,58.9671,58.924,58.9585,14102.0
2019-02-27 12:10:00,68.41,68.42,68.35,68.39,17068.0,58.9585,58.9671,58.9068,58.9413,17068.0
2019-02-27 12:20:00,68.38,68.41,68.34,68.38,27558.0,58.9326,58.9585,58.8982,58.9326,27558.0
2019-02-27 12:30:00,68.39,68.41,68.36,68.38,17454.0,58.9413,58.9585,58.9154,58.9326,17454.0
2019-02-27 12:40:00,68.38,68.46,68.37,68.45,12706.0,58.9326,59.0016,58.924,58.993,12706.0
2019-02-27 12:50:00,68.45,68.46,68.4,68.42,9476.0,58.993,59.0016,58.9499,58.9671,9476.0
2019-02-27 13:00:00,68.43,68.45,68.4,68.42,13902.0,58.9757,58.993,58.9499,58.9671,13902.0
2019-02-27 13:10:00,68.43,68.51,68.42,68.47,13782.0,58.9757,59.0447,58.9671,59.0102,13782.0
2019-02-27 13:20:00,68.47,68.51,68.44,68.47,19728.0,59.0102,59.0447,58.9844,59.0102,19728.0
2019-02-27 13:30:00,68.46,68.47,68.38,68.38,29309.0,59.0016,59.0102,58.9326,58.9326,29309.0
2019-02-27 13:40:00,68.38,68.41,68.36,68.37,12994.0,58.9326,58.9585,58.9154,58.924,12994.0
2019-02-27 13:50:00,68.38,68.42,68.36,68.38,10729.0,58.9326,58.9671,58.9154,58.9326,10729.0
2019-02-27 14:00:00,68.37,68.43,68.36,68.4,18193.0,58.924,58.9757,58.9154,58.9499,18193.0
2019-02-27 14:10:00,68.39,68.49,68.39,68.48,14887.0,58.9413,59.0274,58.9413,59.0188,14887.0
2019-02-27 14:20:00,68.48,68.5,68.42,68.49,17619.0,59.0188,59.0361,58.9671,59.0274,17619.0
2019-02-27 14:30:00,68.49,68.6,68.47,68.56,30262.0,59.0274,59.1222,59.0102,59.0878,30262.0
2019-02-27 14:40:00,68.56,68.6,68.52,68.58,28917.0,59.0878,59.1222,59.0533,59.105,28917.0
2019-02-27 14:50:00,68.59,68.63,68.54,68.59,22700.0,59.1136,59.1481,59.0705,59.1136,22700.0
2019-02-27 15:00:00,68.59,68.61,68.54,68.59,27051.0,59.1136,59.1309,59.0705,59.1136,27051.0
2019-02-27 15:10:00,68.6,68.67,68.57,68.57,26531.0,59.1222,59.1826,59.0964,59.0964,26531.0
2019-02-27 15:20:00,68.58,68.59,68.45,68.46,24407.0,59.105,59.1136,58.993,59.0016,24407.0
2019-02-27 15:30:00,68.45,68.54,68.44,68.51,26904.0,58.993,59.0705,58.9844,59.0447,26904.0
2019-02-27 15:40:00,68.51,68.51,68.43,68.5,37924.0,59.0447,59.0447,58.9757,59.0361,37924.0
2019-02-27 15:50:00,68.5,68.57,68.43,68.55,112073.0,59.0361,59.0964,58.9757,59.0792,112073.0
2019-02-28 09:30:00,68.39,68.49,67.96,68.08,63115.0,58.9413,59.0274,58.5707,58.6741,63115.0
2019-02-28 09:40:00,68.05,68.21,68.03,68.07,19126.0,58.6482,58.7861,58.631,58.6655,19126.0
2019-02-28 09:50:00,68.09,68.36,68.04,68.35,44246.0,58.6827,58.9154,58.6396,58.9068,44246.0
2019-02-28 10:00:00,68.34,68.38,68.18,68.19,48246.0,58.8982,58.9326,58.7603,58.7689,48246.0
2019-02-28 10:10:00,68.19,68.43,68.18,68.38,41712.0,58.7689,58.9757,58.7603,58.9326,41712.0
2019-02-28 10:20:00,68.39,68.42,68.25,68.32,30867.0,58.9413,58.9671,58.8206,58.8809,30867.0
2019-02-28 10:30:00,68.34,68.41,68.3,68.4,23615.0,58.8982,58.9585,58.8637,58.9499,23615.0
2019-02-28 10:40:00,68.39,68.44,68.34,68.35,33964.0,58.9413,58.9844,58.8982,58.9068,33964.0
2019-02-28 10:50:00,68.34,68.4,68.28,68.36,35557.0,58.8982,58.9499,58.8465,58.9154,35557.0
2019-02-28 11:00:00,68.35,68.38,68.22,68.24,73402.0,58.9068,58.9326,58.7948,58.812,73402.0
2019-02-28 11:10:00,68.25,68.3,68.21,68.26,31977.0,58.8206,58.8637,58.7861,58.8292,31977.0
2019-02-28 11:20:00,68.26,68.36,68.25,68.31,35059.0,58.8292,58.9154,58.8206,58.8723,35059.0
2019-02-28 11:30:00,68.3,68.38,68.29,68.38,69352.0,58.8637,58.9326,58.8551,58.9326,69352.0
2019-02-28 11:40:00,68.37,68.42,68.32,68.33,24458.0,58.924,58.9671,58.8809,58.8896,24458.0
2019-02-28 11:50:00,68.33,68.4,68.32,68.33,28702.0,58.8896,58.9499,58.8809,58.8896,28702.0
2019-02-28 12:00:00,68.33,68.36,68.31,68.32,17057.0,58.8896,58.9154,58.8723,58.8809,17057.0
2019-02-28 12:10:00,68.32,68.37,68.31,68.35,10519.0,58.8809,58.924,58.8723,58.9068,10519.0
2019-02-28 12:20:00,68.34,68.38,68.33,68.35,12866.0,58.8982,58.9326,58.8896,58.9068,12866.0
2019-02-28 12:30:00,68.36,68.37,68.29,68.32,18731.0,58.9154,58.924,58.8551,58.8809,18731.0
2019-02-28 12:40:00,68.32,68.33,68.24,68.26,15165.0,58.8809,58.8896,58.812,58.8292,15165.0
2019-02-28 12:50:00,68.27,68.39,68.26,68.36,14954.0,58.8378,58.9413,58.8292,58.9154,14954.0
2019-02-28 13:00:00,68.37,68.38,68.3,68.3,12836.0,58.924,58.9326,58.8637,58.8637,12836.0
2019-02-28 13:10:00,68.31,68.31,68.23,68.26,17467.0,58.8723,58.8723,58.8034,58.8292,17467.0
2019-02-28 13:20:00,68.25,68.28,68.23,68.26,14826.0,58.8206,58.8465,58.8034,58.8292,14826.0
2019-02-28 13:30:00,68.26,68.26,68.23,68.24,14208.0,58.8292,58.8292,58.8034,58.812,14208.0
2019-02-28 13:40:00,68.25,68.29,68.2,68.2,16830.0,58.8206,58.8551,58.7775,58.7775,16830.0
2019-02-28 13:50:00,68.22,68.25,68.21,68.24,18636.0,58.7948,58.8206,58.7861,58.812,18636.0
2019-02-28 14:00:00,68.24,68.29,68.2,68.2,23720.0,58.812,58.8551,58.7775,58.7775,23720.0
2019-02-28 14:10:00,68.2,68.21,68.15,68.17,17805.0,58.7775,58.7861,58.7344,58.7517,17805.0
2019-02-28 14:20:00,68.18,68.26,68.15,68.25,32517.0,58.7603,58.8292,58.7344,58.8206,32517.0
2019-02-28 14:30:00,68.25,68.25,68.11,68.18,38489.0,58.8206,58.8206,58.6999,58.7603,38489.0
2019-02-28 14:40:00,68.18,68.18,68.09,68.11,30106.0,58.7603,58.7603,58.6827,58.6999,30106.0
2019-02-28 14:50:00,68.11,68.19,68.09,68.13,55592.0,58.6999,58.7689,58.6827,58.7172,55592.0
2019-02-28 15:00:00,68.13,68.17,68.11,68.17,38125.0,58.7172,58.7517,58.6999,58.7517,38125.0
2019-02-28 15:10:00,68.17,68.21,68.15,68.17,40962.0,58.7517,58.7861,58.7344,58.7517,40962.0
2019-02-28 15:20:00,68.17,68.22,68.14,68.21,68977.0,58.7517,58.7948,58.7258,58.7861,68977.0
2019-02-28 15:30:00,68.2,68.28,68.19,68.23,56165.0,58.7775,58.8465,58.7689,58.8034,56165.0
2019-02-28 15:40:00,68.24,68.24,68.1,68.16,127408.0,58.812,58.812,58.6913,58.743,127408.0
2019-02-28 15:50:00,68.16,68.22,68.11,68.14,227816.0,58.743,58.7948,58.6999,58.7258,227816.0
2019-03-01 09:30:00,68.64,68.88,68.58,68.82,56180.0,59.1567,59.3636,59.105,59.3119,56180.0
2019-03-01 09:40:00,68.84,68.91,68.81,68.82,55221.0,59.3291,59.3894,59.3032,59.3119,55221.0
2019-03-01 09:50:00,68.82,68.86,68.69,68.83,46552.0,59.3119,59.3463,59.1998,59.3205,46552.0
2019-03-01 10:00:00,68.82,68.82,68.67,68.77,62222.0,59.3119,59.3119,59.1826,59.2688,62222.0
2019-03-01 10:10:00,68.77,68.78,68.62,68.67,52646.0,59.2688,59.2774,59.1395,59.1826,52646.0
2019-03-01 10:20:00,68.66,68.69,68.49,68.5,54032.0,59.174,59.1998,59.0274,59.0361,54032.0
2019-03-01 10:30:00,68.49,68.51,68.22,68.22,59775.0,59.0274,59.0447,58.7948,58.7948,59775.0
2019-03-01 10:40:00,68.22,68.27,68.16,68.23,52078.0,58.7948,58.8378,58.743,58.8034,52078.0
2019-03-01 10:50:00,68.23,68.31,68.16,68.31,40709.0,58.8034,58.8723,58.743,58.8723,40709.0
2019-03-01 11:00:00,68.31,68.41,68.31,68.35,45227.0,58.8723,58.9585,58.8723,58.9068,45227.0
2019-03-01 11:10:00,68.36,68.36,68.27,68.31,30788.0,58.9154,58.9154,58.8378,58.8723,30788.0
2019-03-01 11:20:00,68.31,68.34,68.22,68.31,23777.0,58.8723,58.8982,58.7948,58.8723,23777.0
2019-03-01 11:30:00,68.32,68.37,68.25,68.28,29988.0,58.8809,58.924,58.8206,58.8465,29988.0
2019-03-01 11:40:00,68.27,68.27,68.09,68.09,27824.0,58.8378,58.8378,58.6827,58.6827,27824.0
2019-03-01 11:50:00,68.09,68.12,68.02,68.09,50682.0,58.6827,58.7086,58.6224,58.6827,50682.0
2019-03-01 12:00:00,68.08,68.13,68.03,68.09,35948.0,58.6741,58.7172,58.631,58.6827,35948.0
2019-03-01 12:10:00,68.08,68.16,68.07,68.12,25848.0,58.6741,58.743,58.6655,58.7086,25848.0
2019-03-01 12:20:00,68.13,68.18,68.09,68.16,24371.0,58.7172,58.7603,58.6827,58.743,24371.0
2019-03-01 12:30:00,68.16,68.24,68.12,68.23,37714.0,58.743,58.812,58.7086,58.8034,37714.0
2019-03-01 12:40:00,68.23,68.24,68.13,68.2,28116.0,58.8034,58.812,58.7172,58.7775,28116.0
2019-03-01 12:50:00,68.19,68.24,68.17,68.21,18411.0,58.7689,58.812,58.7517,58.7861,18411.0
2019-03-01 13:00:00,68.21,68.22,68.15,68.18,20146.0,58.7861,58.7948,58.7344,58.7603,20146.0
2019-03-01 13:10:00,68.17,68.2,68.16,68.17,23622.0,58.7517,58.7775,58.743,58.7517,23622.0
2019-03-01 13:20:00,68.18,68.24,68.16,68.2,21455.0,58.7603,58.812,58.743,58.7775,21455.0
2019-03-01 13:30:00,68.2,68.27,68.2,68.24,15698.0,58.7775,58.8378,58.7775,58.812,15698.0
2019-03-01 13:40:00,68.25,68.27,68.18,68.19,41021.0,58.8206,58.8378,58.7603,58.7689,41021.0
2019-03-01 13:50:00,68.18,68.19,68.08,68.1,46266.0,58.7603,58.7689,58.6741,58.6913,46266.0
2019-03-01 14:00:00,68.1,68.15,68.07,68.11,69862.0,58.6913,58.7344,58.6655,58.6999,69862.0
2019-03-01 14:10:00,68.1,68.2,68.09,68.14,136321.0,58.6913,58.7775,58.6827,58.7258,136321.0
2019-03-01 14:20:00,68.13,68.23,68.12,68.18,78577.0,58.7172,58.8034,58.7086,58.7603,78577.0
2019-03-01 14:30:00,68.18,68.36,68.18,68.32,42211.0,58.7603,58.9154,58.7603,58.8809,42211.0
2019-03-01 14:40:00,68.31,68.39,68.31,68.35,29286.0,58.8723,58.9413,58.8723,58.9068,29286.0
2019-03-01 14:50:00,68.35,68.43,68.34,68.39,29492.0,58.9068,58.9757,58.8982,58.9413,29492.0
2019-03-01 15:00:00,68.4,68.43,68.33,68.35,45665.0,58.9499,58.9757,58.8896,58.9068,45665.0
2019-03-01 15:10:00,68.34,68.38,68.33,68.36,27875.0,58.8982,58.9326,58.8896,58.9154,27875.0
2019-03-01 15:20:00,68.36,68.38,68.3,68.35,29762.0,58.9154,58.9326,58.8637,58.9068,29762.0
2019-03-01 15:30:00,68.35,68.39,68.29,68.37,58830.0,58.9068,58.9413,58.8551,58.924,58830.0
2019-03-01 15:40:00,68.37,68.49,68.35,68.44,88040.0,58.924,59.0274,58.9068,58.9844,88040.0
2019-03-01 15:50:00,68.44,68.47,68.38,68.41,262869.0,58.9844,59.0102,58.9326,58.9585,262869.0
2019-03-04 09:30:00,68.79,68.89,68.61,68.85,82431.0,59.286,59.3722,59.1309,59.3377,82431.0
2019-03-04 09:40:00,68.87,69.04,68.79,68.95,53401.0,59.3549,59.5015,59.286,59.4239,53401.0
2019-03-04 09:50:00,68.92,69.02,68.87,68.97,43605.0,59.398,59.4842,59.3549,59.4411,43605.0
2019-03-04 10:00:00,68.97,69.03,68.89,68.93,90196.0,59.4411,59.4928,59.3722,59.4067,90196.0
2019-03-04 10:10:00,68.93,69.03,68.88,69.03,46161.0,59.4067,59.4928,59.3636,59.4928,46161.0
2019-03-04 10:20:00,69.02,69.02,68.96,68.99,26486.0,59.4842,59.4842,59.4325,59.4584,26486.0
2019-03-04 10:30:00,69.0,69.03,68.82,68.84,38059.0,59.467,59.4928,59.3119,59.3291,38059.0
2019-03-04 10:40:00,68.84,68.86,68.76,68.81,34676.0,59.3291,59.3463,59.2601,59.3032,34676.0
2019-03-04 10:50:00,68.8,68.8,68.69,68.71,54054.0,59.2946,59.2946,59.1998,59.2171,54054.0
2019-03-04 11:00:00,68.71,68.72,68.56,68.57,41421.0,59.2171,59.2257,59.0878,59.0964,41421.0
2019-03-04 11:10:00,68.55,68.62,68.52,68.61,35752.0,59.0792,59.1395,59.0533,59.1309,35752.0
2019-03-04 11:20:00,68.6,68.61,68.36,68.36,27605.0,59.1222,59.1309,58.9154,58.9154,27605.0
2019-03-04 11:30:00,68.37,68.37,68.2,68.25,41408.0,58.924,58.924,58.7775,58.8206,41408.0
2019-03-04 11:40:00,68.26,68.27,68.03,68.05,38943.0,58.8292,58.8378,58.631,58.6482,38943.0
2019-03-04 11:50:00,68.06,68.08,67.75,67.84,52403.0,58.6569,58.6741,58.3897,58.4673,52403.0
2019-03-04 12:00:00,67.84,67.97,67.81,67.96,40119.0,58.4673,58.5793,58.4414,58.5707,40119.0
2019-03-04 12:10:00,67.95,67.95,67.58,67.61,49184.0,58.5621,58.5621,58.2432,58.269,49184.0
2019-03-04 12:20:00,67.6,67.77,67.6,67.77,44172.0,58.2604,58.4069,58.2604,58.4069,44172.0
2019-03-04 12:30:00,67.77,67.86,67.74,67.78,29811.0,58.4069,58.4845,58.3811,58.4155,29811.0
2019-03-04 12:40:00,67.76,67.76,67.56,67.63,33090.0,58.3983,58.3983,58.2259,58.2863,33090.0
2019-03-04 12:50:00,67.61,67.75,67.61,67.73,36527.0,58.269,58.3897,58.269,58.3724,36527.0
2019-03-04 13:00:00,67.71,67.71,67.56,67.58,32377.0,58.3552,58.3552,58.2259,58.2432,32377.0
2019-03-04 13:10:00,67.57,67.68,67.53,67.64,39527.0,58.2346,58.3294,58.2001,58.2949,39527.0
2019-03-04 13:20:00,67.64,67.8,67.64,67.8,21134.0,58.2949,58.4328,58.2949,58.4328,21134.0
2019-03-04 13:30:00,67.78,67.8,67.7,67.7,25072.0,58.4155,58.4328,58.3466,58.3466,25072.0
2019-03-04 13:40:00,67.71,67.81,67.71,67.78,19706.0,58.3552,58.4414,58.3552,58.4155,19706.0
2019-03-04 13:50:00,67.78,67.91,67.78,67.87,26928.0,58.4155,58.5276,58.4155,58.4931,26928.0
2019-03-04 14:00:00,67.86,67.88,67.81,67.84,24406.0,58.4845,58.5017,58.4414,58.4673,24406.0
2019-03-04 14:10:00,67.84,67.92,67.83,67.91,78233.0,58.4673,58.5362,58.4586,58.5276,78233.0
2019-03-04 14:20:00,67.92,68.09,67.88,68.09,63035.0,58.5362,58.6827,58.5017,58.6827,63035.0
2019-03-04 14:30:00,68.09,68.1,68.01,68.04,27155.0,58.6827,58.6913,58.6138,58.6396,27155.0
2019-03-04 14:40:00,68.04,68.09,68.02,68.02,21824.0,58.6396,58.6827,58.6224,58.6224,21824.0
2019-03-04 14:50:00,68.03,68.11,67.98,67.98,48463.0,58.631,58.6999,58.5879,58.5879,48463.0
2019-03-04 15:00:00,67.97,68.0,67.92,67.93,27482.0,58.5793,58.6051,58.5362,58.5448,27482.0
2019-03-04 15:10:00,67.92,67.98,67.88,67.94,48753.0,58.5362,58.5879,58.5017,58.5534,48753.0
2019-03-04 15:20:00,67.95,68.07,67.93,68.02,48161.0,58.5621,58.6655,58.5448,58.6224,48161.0
2019-03-04 15:30:00,68.02,68.16,67.98,68.12,46124.0,58.6224,58.743,58.5879,58.7086,46124.0
2019-03-04 15:40:00,68.11,68.17,68.08,68.09,92797.0,58.6999,58.7517,58.6741,58.6827,92797.0
2019-03-04 15:50:00,68.09,68.16,68.04,68.07,203871.0,58.6827,58.743,58.6396,58.6655,203871.0
2019-03-05 09:30:00,67.97,68.05,67.83,67.99,51648.0,58.5793,58.6482,58.4586,58.5965,51648.0
2019-03-05 09:40:00,67.99,68.07,67.91,67.94,48530.0,58.5965,58.6655,58.5276,58.5534,48530.0
2019-03-05 09:50:00,67.93,68.05,67.89,67.98,27495.0,58.5448,58.6482,58.5103,58.5879,27495.0
2019-03-05 10:00:00,67.98,68.16,67.98,68.03,30586.0,58.5879,58.743,58.5879,58.631,30586.0
2019-03-05 10:10:00,68.02,68.04,67.81,67.82,25392.0,58.6224,58.6396,58.4414,58.45,25392.0
2019-03-05 10:20:00,67.83,67.98,67.82,67.87,19943.0,58.4586,58.5879,58.45,58.4931,19943.0
2019-03-05 10:30:00,67.88,67.99,67.87,67.91,30541.0,58.5017,58.5965,58.4931,58.5276,30541.0
2019-03-05 10:40:00,67.91,67.95,67.86,67.88,29201.0,58.5276,58.5621,58.4845,58.5017,29201.0
2019-03-05 10:50:00,67.88,67.95,67.85,67.88,37011.0,58.5017,58.5621,58.4759,58.5017,37011.0
2019-03-05 11:00:00,67.87,67.99,67.85,67.99,37201.0,58.4931,58.5965,58.4759,58.5965,37201.0
2019-03-05 11:10:00,68.0,68.08,68.0,68.07,22102.0,58.6051,58.6741,58.6051,58.6655,22102.0
2019-03-05 11:20:00,68.07,68.15,68.06,68.06,24144.0,58.6655,58.7344,58.6569,58.6569,24144.0
2019-03-05 11:30:00,68.06,68.14,68.04,68.14,25607.0,58.6569,58.7258,58.6396,58.7258,25607.0
2019-03-05 11:40:00,68.14,68.18,68.11,68.13,28557.0,58.7258,58.7603,58.6999,58.7172,28557.0
2019-03-05 11:50:00,68.13,68.18,68.07,68.09,34822.0,58.7172,58.7603,58.6655,58.6827,34822.0
2019-03-05 12:00:00,68.08,68.13,68.06,68.08,30118.0,58.6741,58.7172,58.6569,58.6741,30118.0
2019-03-05 12:10:00,68.07,68.08,67.99,68.0,32070.0,58.6655,58.6741,58.5965,58.6051,32070.0
2019-03-05 12:20:00,67.99,68.03,67.98,68.02,39859.0,58.5965,58.631,58.5879,58.6224,39859.0
2019-03-05 12:30:00,68.02,68.05,68.0,68.02,25422.0,58.6224,58.6482,58.6051,58.6224,25422.0
2019-03-05 12:40:00,68.01,68.02,67.96,68.0,27062.0,58.6138,58.6224,58.5707,58.6051,27062.0
2019-03-05 12:50:00,68.0,68.11,67.99,68.11,32846.0,58.6051,58.6999,58.5965,58.6999,32846.0
2019-03-05 13:00:00,68.11,68.12,68.08,68.1,25292.0,58.6999,58.7086,58.6741,58.6913,25292.0
2019-03-05 13:10:00,68.11,68.16,68.08,68.08,22586.0,58.6999,58.743,58.6741,58.6741,22586.0
2019-03-05 13:20:00,68.08,68.09,67.9,67.9,47361.0,58.6741,58.6827,58.519,58.519,47361.0
2019-03-05 13:30:00,67.91,67.95,67.89,67.93,27141.0,58.5276,58.5621,58.5103,58.5448,27141.0
2019-03-05 13:40:00,67.92,67.92,67.82,67.88,34939.0,58.5362,58.5362,58.45,58.5017,34939.0
2019-03-05 13:50:00,67.88,67.91,67.87,67.89,33935.0,58.5017,58.5276,58.4931,58.5103,33935.0
2019-03-05 14:00:00,67.89,67.97,67.87,67.93,28952.0,58.5103,58.5793,58.4931,58.5448,28952.0
2019-03-05 14:10:00,67.92,68.04,67.91,68.0,53116.0,58.5362,58.6396,58.5276,58.6051,53116.0
2019-03-05 14:20:00,68.0,68.07,67.97,67.99,42250.0,58.6051,58.6655,58.5793,58.5965,42250.0
2019-03-05 14:30:00,67.99,68.02,67.86,67.91,45533.0,58.5965,58.6224,58.4845,58.5276,45533.0
2019-03-05 14:40:00,67.91,67.97,67.89,67.97,51125.0,58.5276,58.5793,58.5103,58.5793,51125.0
2019-03-05 14:50:00,67.96,68.04,67.96,68.03,25564.0,58.5707,58.6396,58.5707,58.631,25564.0
2019-03-05 15:00:00,68.03,68.03,67.98,67.98,41960.0,58.631,58.631,58.5879,58.5879,41960.0
2019-03-05 15:10:00,67.99,68.0,67.94,67.95,39487.0,58.5965,58.6051,58.5534,58.5621,39487.0
2019-03-05 15:20:00,67.95,68.0,67.92,67.93,36104.0,58.5621,58.6051,58.5362,58.5448,36104.0
2019-03-05 15:30:00,67.93,67.98,67.9,67.97,63525.0,58.5448,58.5879,58.519,58.5793,63525.0
2019-03-05 15:40:00,67.96,68.05,67.94,68.02,136141.0,58.5707,58.6482,58.5534,58.6224,136141.0
2019-03-05 15:50:00,68.02,68.02,67.71,67.73,253812.0,58.6224,58.6224,58.3552,58.3724,253812.0
2019-03-06 09:30:00,67.89,67.92,67.61,67.87,74432.0,58.5103,58.5362,58.269,58.4931,74432.0
2019-03-06 09:40:00,67.84,67.88,67.72,67.73,33665.0,58.4673,58.5017,58.3638,58.3724,33665.0
2019-03-06 09:50:00,67.72,67.8,67.6,67.79,34863.0,58.3638,58.4328,58.2604,58.4242,34863.0
2019-03-06 10:00:00,67.78,67.9,67.7,67.9,25464.0,58.4155,58.519,58.3466,58.519,25464.0
2019-03-06 10:10:00,67.9,67.91,67.82,67.84,37654.0,58.519,58.5276,58.45,58.4673,37654.0
2019-03-06 10:20:00,67.84,67.89,67.8,67.81,37512.0,58.4673,58.5103,58.4328,58.4414,37512.0
2019-03-06 10:30:00,67.81,67.84,67.72,67.77,22462.0,58.4414,58.4673,58.3638,58.4069,22462.0
2019-03-06 10:40:00,67.77,67.88,67.74,67.8,33270.0,58.4069,58.5017,58.3811,58.4328,33270.0
2019-03-06 10:50:00,67.79,67.87,67.79,67.83,22614.0,58.4242,58.4931,58.4242,58.4586,22614.0
2019-03-06 11:00:00,67.82,67.97,67.81,67.96,27950.0,58.45,58.5793,58.4414,58.5707,27950.0
2019-03-06 11:10:00,67.96,68.0,67.93,67.95,33411.0,58.5707,58.6051,58.5448,58.5621,33411.0
2019-03-06 11:20:00,67.95,67.95,67.85,67.91,33792.0,58.5621,58.5621,58.4759,58.5276,33792.0
2019-03-06 11:30:00,67.92,67.98,67.89,67.96,43455.0,58.5362,58.5879,58.5103,58.5707,43455.0
2019-03-06 11:40:00,67.95,67.97,67.89,67.89,61596.0,58.5621,58.5793,58.5103,58.5103,61596.0
2019-03-06 11:50:00,67.89,67.89,67.76,67.84,72766.0,58.5103,58.5103,58.3983,58.4673,72766.0
2019-03-06 12:00:00,67.83,67.95,67.83,67.93,39563.0,58.4586,58.5621,58.4586,58.5448,39563.0
2019-03-06 12:10:00,67.93,67.94,67.82,67.82,37470.0,58.5448,58.5534,58.45,58.45,37470.0
2019-03-06 12:20:00,67.82,67.88,67.74,67.75,29769.0,58.45,58.5017,58.3811,58.3897,29769.0
2019-03-06 12:30:00,67.76,67.77,67.7,67.73,27087.0,58.3983,58.4069,58.3466,58.3724,27087.0
2019-03-06 12:40:00,67.73,67.75,67.64,67.66,40723.0,58.3724,58.3897,58.2949,58.3121,40723.0
2019-03-06 12:50:00,67.67,67.73,67.63,67.67,20594.0,58.3207,58.3724,58.2863,58.3207,20594.0
2019-03-06 13:00:00,67.68,67.69,67.61,67.61,31801.0,58.3294,58.338,58.269,58.269,31801.0
2019-03-06 13:10:00,67.62,67.76,67.61,67.76,31694.0,58.2776,58.3983,58.269,58.3983,31694.0
2019-03-06 13:20:00,67.75,67.75,67.64,67.67,41962.0,58.3897,58.3897,58.2949,58.3207,41962.0
2019-03-06 13:30:00,67.66,67.79,67.66,67.79,40708.0,58.3121,58.4242,58.3121,58.4242,40708.0
2019-03-06 13:40:00,67.79,67.8,67.69,67.76,52430.0,58.4242,58.4328,58.338,58.3983,52430.0
2019-03-06 13:50:00,67.76,67.87,67.72,67.84,57883.0,58.3983,58.4931,58.3638,58.4673,57883.0
2019-03-06 14:00:00,67.84,67.88,67.81,67.83,56051.0,58.4673,58.5017,58.4414,58.4586,56051.0
2019-03-06 14:10:00,67.83,67.88,67.81,67.82,95907.0,58.4586,58.5017,58.4414,58.45,95907.0
2019-03-06 14:20:00,67.82,67.89,67.81,67.86,85643.0,58.45,58.5103,58.4414,58.4845,85643.0
2019-03-06 14:30:00,67.86,67.89,67.8,67.85,56771.0,58.4845,58.5103,58.4328,58.4759,56771.0
2019-03-06 14:40:00,67.85,67.85,67.77,67.81,37650.0,58.4759,58.4759,58.4069,58.4414,37650.0
2019-03-06 14:50:00,67.81,67.85,67.77,67.8,35729.0,58.4414,58.4759,58.4069,58.4328,35729.0
2019-03-06 15:00:00,67.79,67.84,67.74,67.77,46732.0,58.4242,58.4673,58.3811,58.4069,46732.0
2019-03-06 15:10:00,67.77,67.77,67.65,67.7,39641.0,58.4069,58.4069,58.3035,58.3466,39641.0
2019-03-06 15:20:00,67.71,67.79,67.69,67.79,88198.0,58.3552,58.4242,58.338,58.4242,88198.0
2019-03-06 15:30:00,67.78,67.83,67.74,67.81,65828.0,58.4155,58.4586,58.3811,58.4414,65828.0
2019-03-06 15:40:00,67.81,67.95,67.8,67.95,104066.0,58.4414,58.5621,58.4328,58.5621,104066.0
2019-03-06 15:50:00,67.95,67.99,67.69,67.71,321790.0,58.5621,58.5965,58.338,58.3552,321790.0
2019-03-07 09:30:00,67.6,67.6,67.06,67.12,118510.0,58.2604,58.2604,57.795,57.8467,118510.0
2019-03-07 09:40:00,67.12,67.16,66.76,66.77,102467.0,57.8467,57.8812,57.5365,57.5451,102467.0
2019-03-07 09:50:00,66.76,66.83,66.56,66.72,68181.0,57.5365,57.5968,57.3641,57.502,68181.0
2019-03-07 10:00:00,66.71,66.72,66.57,66.57,79492.0,57.4934,57.502,57.3727,57.3727,79492.0
2019-03-07 10:10:00,66.57,66.63,66.45,66.45,89322.0,57.3727,57.4244,57.2693,57.2693,89322.0
2019-03-07 10:20:00,66.45,66.73,66.41,66.73,50486.0,57.2693,57.5106,57.2348,57.5106,50486.0
2019-03-07 10:30:00,66.73,66.85,66.67,66.76,160245.0,57.5106,57.614,57.4589,57.5365,160245.0
2019-03-07 10:40:00,66.75,66.89,66.69,66.86,50491.0,57.5278,57.6485,57.4761,57.6226,50491.0
2019-03-07 10:50:00,66.86,66.96,66.8,66.92,64305.0,57.6226,57.7088,57.5709,57.6744,64305.0
2019-03-07 11:00:00,66.91,66.93,66.71,66.76,124066.0,57.6657,57.683,57.4934,57.5365,124066.0
2019-03-07 11:10:00,66.76,66.77,66.67,66.75,140690.0,57.5365,57.5451,57.4589,57.5278,140690.0
2019-03-07 11:20:00,66.75,66.93,66.73,66.91,68247.0,57.5278,57.683,57.5106,57.6657,68247.0
2019-03-07 11:30:00,66.93,67.1,66.93,67.07,72124.0,57.683,57.8295,57.683,57.8036,72124.0
2019-03-07 11:40:00,67.08,67.08,67.0,67.02,49233.0,57.8123,57.8123,57.7433,57.7605,49233.0
2019-03-07 11:50:00,67.02,67.05,66.97,67.02,34535.0,57.7605,57.7864,57.7174,57.7605,34535.0
2019-03-07 12:00:00,67.01,67.03,66.95,66.98,38256.0,57.7519,57.7692,57.7002,57.7261,38256.0
2019-03-07 12:10:00,67.0,67.06,66.97,67.03,34540.0,57.7433,57.795,57.7174,57.7692,34540.0
2019-03-07 12:20:00,67.03,67.15,67.01,67.12,29436.0,57.7692,57.8726,57.7519,57.8467,29436.0
2019-03-07 12:30:00,67.11,67.2,67.03,67.16,48924.0,57.8381,57.9157,57.7692,57.8812,48924.0
2019-03-07 12:40:00,67.17,67.22,67.16,67.2,23701.0,57.8898,57.9329,57.8812,57.9157,23701.0
2019-03-07 12:50:00,67.2,67.38,67.19,67.36,47726.0,57.9157,58.0708,57.9071,58.0536,47726.0
2019-03-07 13:00:00,67.35,67.37,67.28,67.35,35814.0,58.0449,58.0622,57.9846,58.0449,35814.0
2019-03-07 13:10:00,67.36,67.43,67.35,67.39,36112.0,58.0536,58.1139,58.0449,58.0794,36112.0
2019-03-07 13:20:00,67.4,67.45,67.38,67.42,36938.0,58.088,58.1311,58.0708,58.1053,36938.0
2019-03-07 13:30:00,67.42,67.42,67.3,67.35,46460.0,58.1053,58.1053,58.0019,58.0449,46460.0
2019-03-07 13:40:00,67.35,67.41,67.31,67.39,76873.0,58.0449,58.0967,58.0105,58.0794,76873.0
2019-03-07 13:50:00,67.39,67.41,67.33,67.33,32623.0,58.0794,58.0967,58.0277,58.0277,32623.0
2019-03-07 14:00:00,67.34,67.37,67.23,67.25,68201.0,58.0363,58.0622,57.9415,57.9588,68201.0
2019-03-07 14:10:00,67.25,67.25,67.16,67.2,97940.0,57.9588,57.9588,57.8812,57.9157,97940.0
2019-03-07 14:20:00,67.21,67.26,67.19,67.23,46113.0,57.9243,57.9674,57.9071,57.9415,46113.0
2019-03-07 14:30:00,67.23,67.26,67.06,67.08,49396.0,57.9415,57.9674,57.795,57.8123,49396.0
2019-03-07 14:40:00,67.08,67.14,67.0,67.05,50307.0,57.8123,57.864,57.7433,57.7864,50307.0
2019-03-07 14:50:00,67.04,67.07,66.95,66.98,41697.0,57.7778,57.8036,57.7002,57.7261,41697.0
2019-03-07 15:00:00,66.98,67.0,66.87,66.96,54071.0,57.7261,57.7433,57.6313,57.7088,54071.0
2019-03-07 15:10:00,66.96,67.1,66.93,67.1,63802.0,57.7088,57.8295,57.683,57.8295,63802.0
2019-03-07 15:20:00,67.09,67.15,67.04,67.05,79594.0,57.8209,57.8726,57.7778,57.7864,79594.0
2019-03-07 15:30:00,67.05,67.19,67.03,67.19,86046.0,57.7864,57.9071,57.7692,57.9071,86046.0
2019-03-07 15:40:00,67.19,67.26,67.12,67.2,173479.0,57.9071,57.9674,57.8467,57.9157,173479.0
2019-03-07 15:50:00,67.19,67.32,67.1,67.29,253727.0,57.9071,58.0191,57.8295,57.9932,253727.0
2019-03-08 09:30:00,66.44,66.82,66.2,66.44,102020.0,57.2607,57.5882,57.0538,57.2607,102020.0
2019-03-08 09:40:00,66.42,66.46,66.28,66.45,22880.0,57.2434,57.2779,57.1228,57.2693,22880.0
2019-03-08 09:50:00,66.47,66.51,66.33,66.41,27440.0,57.2865,57.321,57.1659,57.2348,27440.0
2019-03-08 10:00:00,66.4,66.44,66.29,66.38,46424.0,57.2262,57.2607,57.1314,57.209,46424.0
2019-03-08 10:10:00,66.39,66.45,66.28,66.3,47672.0,57.2176,57.2693,57.1228,57.14,47672.0
2019-03-08 10:20:00,66.3,66.33,66.24,66.28,62027.0,57.14,57.1659,57.0883,57.1228,62027.0
2019-03-08 10:30:00,66.3,66.34,66.28,66.33,36720.0,57.14,57.1745,57.1228,57.1659,36720.0
2019-03-08 10:40:00,66.33,66.7,66.31,66.7,33442.0,57.1659,57.4848,57.1486,57.4848,33442.0
2019-03-08 10:50:00,66.68,66.69,66.47,66.48,71235.0,57.4675,57.4761,57.2865,57.2951,71235.0
2019-03-08 11:00:00,66.47,66.52,66.38,66.41,42502.0,57.2865,57.3296,57.209,57.2348,42502.0
2019-03-08 11:10:00,66.41,66.54,66.4,66.46,51090.0,57.2348,57.3469,57.2262,57.2779,51090.0
2019-03-08 11:20:00,66.47,66.63,66.42,66.58,30550.0,57.2865,57.4244,57.2434,57.3813,30550.0
2019-03-08 11:30:00,66.59,66.63,66.32,66.33,49201.0,57.39,57.4244,57.1573,57.1659,49201.0
2019-03-08 11:40:00,66.33,66.39,66.26,66.31,115426.0,57.1659,57.2176,57.1055,57.1486,115426.0
2019-03-08 11:50:00,66.31,66.31,66.12,66.13,47148.0,57.1486,57.1486,56.9849,56.9935,47148.0
2019-03-08 12:00:00,66.12,66.14,66.08,66.09,56311.0,56.9849,57.0021,56.9504,56.959,56311.0
2019-03-08 12:10:00,66.09,66.22,66.07,66.17,34049.0,56.959,57.0711,56.9418,57.028,34049.0
2019-03-08 12:20:00,66.19,66.26,66.14,66.22,33313.0,57.0452,57.1055,57.0021,57.0711,33313.0
2019-03-08 12:30:00,66.23,66.23,66.1,66.11,34239.0,57.0797,57.0797,56.9676,56.9763,34239.0
2019-03-08 12:40:00,66.11,66.14,66.06,66.07,26153.0,56.9763,57.0021,56.9332,56.9418,26153.0
2019-03-08 12:50:00,66.07,66.08,65.96,66.0,46586.0,56.9418,56.9504,56.847,56.8815,46586.0
2019-03-08 13:00:00,66.0,66.01,65.97,65.98,29217.0,56.8815,56.8901,56.8556,56.8642,29217.0
2019-03-08 13:10:00,65.98,66.07,65.97,66.01,31412.0,56.8642,56.9418,56.8556,56.8901,31412.0
2019-03-08 13:20:00,66.01,66.01,65.91,66.0,22311.0,56.8901,56.8901,56.8039,56.8815,22311.0
2019-03-08 13:30:00,66.0,66.0,65.92,66.0,37074.0,56.8815,56.8815,56.8125,56.8815,37074.0
2019-03-08 13:40:00,66.0,66.06,66.0,66.06,26391.0,56.8815,56.9332,56.8815,56.9332,26391.0
2019-03-08 13:50:00,66.06,66.11,66.03,66.08,21170.0,56.9332,56.9763,56.9073,56.9504,21170.0
2019-03-08 14:00:00,66.1,66.11,65.97,66.09,45997.0,56.9676,56.9763,56.8556,56.959,45997.0
2019-03-08 14:10:00,66.09,66.13,66.09,66.11,22553.0,56.959,56.9935,56.959,56.9763,22553.0
2019-03-08 14:20:00,66.12,66.24,66.12,66.2,21979.0,56.9849,57.0883,56.9849,57.0538,21979.0
2019-03-08 14:30:00,66.21,66.26,66.2,66.24,29303.0,57.0625,57.1055,57.0538,57.0883,29303.0
2019-03-08 14:40:00,66.25,66.33,66.24,66.28,32606.0,57.0969,57.1659,57.0883,57.1228,32606.0
2019-03-08 14:50:00,66.27,66.43,66.27,66.32,32595.0,57.1142,57.2521,57.1142,57.1573,32595.0
2019-03-08 15:00:00,66.31,66.38,66.27,66.35,44068.0,57.1486,57.209,57.1142,57.1831,44068.0
2019-03-08 15:10:00,66.33,66.34,66.14,66.15,55834.0,57.1659,57.1745,57.0021,57.0107,55834.0
2019-03-08 15:20:00,66.16,66.22,66.13,66.17,61534.0,57.0194,57.0711,56.9935,57.028,61534.0
2019-03-08 15:30:00,66.16,66.32,66.15,66.26,75944.0,57.0194,57.1573,57.0107,57.1055,75944.0
2019-03-08 15:40:00,66.27,66.46,66.27,66.41,100035.0,57.1142,57.2779,57.1142,57.2348,100035.0
2019-03-08 15:50:00,66.42,66.66,66.41,66.59,387019.0,57.2434,57.4503,57.2348,57.39,387019.0
2019-03-11 09:30:00,66.39,66.78,66.38,66.72,154335.0,57.2176,57.5537,57.209,57.502,154335.0
2019-03-11 09:40:00,66.73,66.79,66.57,66.58,75155.0,57.5106,57.5623,57.3727,57.3813,75155.0
2019-03-11 09:50:00,66.57,66.85,66.55,66.84,105544.0,57.3727,57.614,57.3555,57.6054,105544.0
2019-03-11 10:00:00,66.82,66.85,66.72,66.76,79627.0,57.5882,57.614,57.502,57.5365,79627.0
2019-03-11 10:10:00,66.76,66.82,66.72,66.73,51547.0,57.5365,57.5882,57.502,57.5106,51547.0
2019-03-11 10:20:00,66.74,66.79,66.62,66.63,119662.0,57.5192,57.5623,57.4158,57.4244,119662.0
2019-03-11 10:30:00,66.64,66.67,66.54,66.61,116441.0,57.433,57.4589,57.3469,57.4072,116441.0
2019-03-11 10:40:00,66.61,66.64,66.58,66.62,185533.0,57.4072,57.433,57.3813,57.4158,185533.0
2019-03-11 10:50:00,66.62,66.79,66.6,66.71,229436.0,57.4158,57.5623,57.3986,57.4934,229436.0
2019-03-11 11:00:00,66.72,66.77,66.65,66.74,97843.0,57.502,57.5451,57.4417,57.5192,97843.0
2019-03-11 11:10:00,66.73,66.89,66.68,66.84,121162.0,57.5106,57.6485,57.4675,57.6054,121162.0
2019-03-11 11:20:00,66.84,67.02,66.83,67.02,44418.0,57.6054,57.7605,57.5968,57.7605,44418.0
2019-03-11 11:30:00,67.02,67.04,66.93,67.01,41054.0,57.7605,57.7778,57.683,57.7519,41054.0
2019-03-11 11:40:00,67.0,67.05,66.91,66.92,34775.0,57.7433,57.7864,57.6657,57.6744,34775.0
2019-03-11 11:50:00,66.92,67.08,66.92,67.06,51019.0,57.6744,57.8123,57.6744,57.795,51019.0
2019-03-11 12:00:00,67.06,67.17,67.01,67.1,79289.0,57.795,57.8898,57.7519,57.8295,79289.0
2019-03-11 12:10:00,67.1,67.11,67.03,67.08,37427.0,57.8295,57.8381,57.7692,57.8123,37427.0
2019-03-11 12:20:00,67.07,67.08,66.96,66.97,32460.0,57.8036,57.8123,57.7088,57.7174,32460.0
2019-03-11 12:30:00,66.97,67.06,66.97,67.06,94568.0,57.7174,57.795,57.7174,57.795,94568.0
2019-03-11 12:40:00,67.06,67.13,67.04,67.11,68044.0,57.795,57.8553,57.7778,57.8381,68044.0
2019-03-11 12:50:00,67.11,67.19,67.1,67.17,56857.0,57.8381,57.9071,57.8295,57.8898,56857.0
2019-03-11 13:00:00,67.16,67.26,67.15,67.25,34820.0,57.8812,57.9674,57.8726,57.9588,34820.0
2019-03-11 13:10:00,67.26,67.32,67.23,67.29,33836.0,57.9674,58.0191,57.9415,57.9932,33836.0
2019-03-11 13:20:00,67.28,67.31,67.25,67.29,30327.0,57.9846,58.0105,57.9588,57.9932,30327.0
2019-03-11 13:30:00,67.29,67.3,67.22,67.23,32777.0,57.9932,58.0019,57.9329,57.9415,32777.0
2019-03-11 13:40:00,67.23,67.23,67.1,67.14,50913.0,57.9415,57.9415,57.8295,57.864,50913.0
2019-03-11 13:50:00,67.15,67.22,67.14,67.22,24373.0,57.8726,57.9329,57.864,57.9329,24373.0
2019-03-11 14:00:00,67.21,67.22,67.14,67.16,37905.0,57.9243,57.9329,57.864,57.8812,37905.0
2019-03-11 14:10:00,67.16,67.17,67.12,67.13,34417.0,57.8812,57.8898,57.8467,57.8553,34417.0
2019-03-11 14:20:00,67.12,67.2,67.11,67.15,49619.0,57.8467,57.9157,57.8381,57.8726,49619.0
2019-03-11 14:30:00,67.14,67.17,67.09,67.16,38895.0,57.864,57.8898,57.8209,57.8812,38895.0
2019-03-11 14:40:00,67.15,67.15,67.07,67.09,35002.0,57.8726,57.8726,57.8036,57.8209,35002.0
2019-03-11 14:50:00,67.09,67.12,67.05,67.09,56702.0,57.8209,57.8467,57.7864,57.8209,56702.0
2019-03-11 15:00:00,67.09,67.15,67.04,67.14,41516.0,57.8209,57.8726,57.7778,57.864,41516.0
2019-03-11 15:10:00,67.14,67.22,67.09,67.22,54840.0,57.864,57.9329,57.8209,57.9329,54840.0
2019-03-11 15:20:00,67.22,67.24,67.14,67.17,70302.0,57.9329,57.9501,57.864,57.8898,70302.0
2019-03-11 15:30:00,67.17,67.3,67.16,67.26,70005.0,57.8898,58.0019,57.8812,57.9674,70005.0
2019-03-11 15:40:00,67.27,67.37,67.23,67.37,176791.0,57.976,58.0622,57.9415,58.0622,176791.0
2019-03-11 15:50:00,67.38,67.47,67.3,67.44,357093.0,58.0708,58.1484,58.0019,58.1225,357093.0
2019-03-12 09:30:00,67.58,67.58,67.41,67.51,61280.0,58.2432,58.2432,58.0967,58.1828,61280.0
2019-03-12 09:40:00,67.54,67.54,67.26,67.36,33880.0,58.2087,58.2087,57.9674,58.0536,33880.0
2019-03-12 09:50:00,67.37,67.62,67.32,67.52,86796.0,58.0622,58.2776,58.0191,58.1915,86796.0
2019-03-12 10:00:00,67.51,67.65,67.51,67.6,98674.0,58.1828,58.3035,58.1828,58.2604,98674.0
2019-03-12 10:10:00,67.6,67.97,67.6,67.97,69337.0,58.2604,58.5793,58.2604,58.5793,69337.0
2019-03-12 10:20:00,67.97,67.98,67.86,67.92,78600.0,58.5793,58.5879,58.4845,58.5362,78600.0
2019-03-12 10:30:00,67.93,67.98,67.72,67.78,76516.0,58.5448,58.5879,58.3638,58.4155,76516.0
2019-03-12 10:40:00,67.78,67.81,67.69,67.74,50353.0,58.4155,58.4414,58.338,58.3811,50353.0
2019-03-12 10:50:00,67.75,67.77,67.67,67.74,58307.0,58.3897,58.4069,58.3207,58.3811,58307.0
2019-03-12 11:00:00,67.75,67.75,67.58,67.64,180885.0,58.3897,58.3897,58.2432,58.2949,180885.0
2019-03-12 11:10:00,67.64,67.65,67.46,67.5,33213.0,58.2949,58.3035,58.1398,58.1742,33213.0
2019-03-12 11:20:00,67.51,67.53,67.44,67.45,48755.0,58.1828,58.2001,58.1225,58.1311,48755.0
2019-03-12 11:30:00,67.45,67.55,67.39,67.53,72333.0,58.1311,58.2173,58.0794,58.2001,72333.0
2019-03-12 11:40:00,67.53,67.64,67.49,67.55,40136.0,58.2001,58.2949,58.1656,58.2173,40136.0
2019-03-12 11:50:00,67.55,67.69,67.55,67.6,52094.0,58.2173,58.338,58.2173,58.2604,52094.0
2019-03-12 12:00:00,67.59,67.61,67.44,67.45,47912.0,58.2518,58.269,58.1225,58.1311,47912.0
2019-03-12 12:10:00,67.45,67.54,67.44,67.52,33677.0,58.1311,58.2087,58.1225,58.1915,33677.0
2019-03-12 12:20:00,67.51,67.54,67.47,67.51,57686.0,58.1828,58.2087,58.1484,58.1828,57686.0
2019-03-12 12:30:00,67.47,67.47,67.37,67.4,33662.0,58.1484,58.1484,58.0622,58.088,33662.0
2019-03-12 12:40:00,67.39,67.44,67.37,67.4,18628.0,58.0794,58.1225,58.0622,58.088,18628.0
2019-03-12 12:50:00,67.4,67.41,67.33,67.37,42164.0,58.088,58.0967,58.0277,58.0622,42164.0
2019-03-12 13:00:00,67.37,67.39,67.32,67.38,15710.0,58.0622,58.0794,58.0191,58.0708,15710.0
2019-03-12 13:10:00,67.38,67.38,67.33,67.33,60391.0,58.0708,58.0708,58.0277,58.0277,60391.0
2019-03-12 13:20:00,67.33,67.44,67.33,67.43,25580.0,58.0277,58.1225,58.0277,58.1139,25580.0
2019-03-12 13:30:00,67.42,67.45,67.38,67.41,20277.0,58.1053,58.1311,58.0708,58.0967,20277.0
2019-03-12 13:40:00,67.41,67.53,67.41,67.52,19850.0,58.0967,58.2001,58.0967,58.1915,19850.0
2019-03-12 13:50:00,67.52,67.57,67.5,67.5,22567.0,58.1915,58.2346,58.1742,58.1742,22567.0
2019-03-12 14:00:00,67.49,67.55,67.47,67.49,27542.0,58.1656,58.2173,58.1484,58.1656,27542.0
2019-03-12 14:10:00,67.49,67.5,67.45,67.48,21294.0,58.1656,58.1742,58.1311,58.157,21294.0
2019-03-12 14:20:00,67.48,67.49,67.36,67.38,39528.0,58.157,58.1656,58.0536,58.0708,39528.0
2019-03-12 14:30:00,67.39,67.42,67.38,67.38,30009.0,58.0794,58.1053,58.0708,58.0708,30009.0
2019-03-12 14:40:00,67.38,67.41,67.31,67.37,26371.0,58.0708,58.0967,58.0105,58.0622,26371.0
2019-03-12 14:50:00,67.37,67.4,67.34,67.38,30199.0,58.0622,58.088,58.0363,58.0708,30199.0
2019-03-12 15:00:00,67.37,67.4,67.32,67.39,62246.0,58.0622,58.088,58.0191,58.0794,62246.0
2019-03-12 15:10:00,67.39,67.39,67.26,67.29,49759.0,58.0794,58.0794,57.9674,57.9932,49759.0
2019-03-12 15:20:00,67.29,67.4,67.25,67.35,57710.0,57.9932,58.088,57.9588,58.0449,57710.0
2019-03-12 15:30:00,67.34,67.35,67.28,67.33,68571.0,58.0363,58.0449,57.9846,58.0277,68571.0
2019-03-12 15:40:00,67.33,67.41,67.31,67.34,67418.0,58.0277,58.0967,58.0105,58.0363,67418.0
2019-03-12 15:50:00,67.34,67.34,67.23,67.32,169750.0,58.0363,58.0363,57.9415,58.0191,169750.0
2019-03-13 09:30:00,67.69,67.76,67.58,67.61,45039.0,58.338,58.3983,58.2432,58.269,45039.0
2019-03-13 09:40:00,67.63,67.76,67.6,67.69,60728.0,58.2863,58.3983,58.2604,58.338,60728.0
2019-03-13 09:50:00,67.69,67.93,67.66,67.93,35555.0,58.338,58.5448,58.3121,58.5448,35555.0
2019-03-13 10:00:00,67.94,67.94,67.81,67.84,36714.0,58.5534,58.5534,58.4414,58.4673,36714.0
2019-03-13 10:10:00,67.86,67.95,67.79,67.86,55230.0,58.4845,58.5621,58.4242,58.4845,55230.0
2019-03-13 10:20:00,67.87,67.94,67.85,67.9,140345.0,58.4931,58.5534,58.4759,58.519,140345.0
2019-03-13 10:30:00,67.9,67.94,67.82,67.85,27354.0,58.519,58.5534,58.45,58.4759,27354.0
2019-03-13 10:40:00,67.84,67.84,67.7,67.74,25846.0,58.4673,58.4673,58.3466,58.3811,25846.0
2019-03-13 10:50:00,67.76,67.96,67.75,67.96,75936.0,58.3983,58.5707,58.3897,58.5707,75936.0
2019-03-13 11:00:00,67.96,68.1,67.96,68.05,38779.0,58.5707,58.6913,58.5707,58.6482,38779.0
2019-03-13 11:10:00,68.06,68.16,68.04,68.09,36139.0,58.6569,58.743,58.6396,58.6827,36139.0
2019-03-13 11:20:00,68.09,68.11,68.03,68.08,41988.0,58.6827,58.6999,58.631,58.6741,41988.0
2019-03-13 11:30:00,68.08,68.2,68.07,68.15,52595.0,58.6741,58.7775,58.6655,58.7344,52595.0
2019-03-13 11:40:00,68.15,68.17,68.1,68.12,31580.0,58.7344,58.7517,58.6913,58.7086,31580.0
2019-03-13 11:50:00,68.11,68.23,68.1,68.19,35361.0,58.6999,58.8034,58.6913,58.7689,35361.0
2019-03-13 12:00:00,68.19,68.22,68.12,68.13,63141.0,58.7689,58.7948,58.7086,58.7172,63141.0
2019-03-13 12:10:00,68.13,68.13,68.0,68.0,45435.0,58.7172,58.7172,58.6051,58.6051,45435.0
2019-03-13 12:20:00,68.01,68.01,67.91,67.92,39515.0,58.6138,58.6138,58.5276,58.5362,39515.0
2019-03-13 12:30:00,67.93,67.94,67.84,67.84,32214.0,58.5448,58.5534,58.4673,58.4673,32214.0
2019-03-13 12:40:00,67.84,68.01,67.83,67.98,41034.0,58.4673,58.6138,58.4586,58.5879,41034.0
2019-03-13 12:50:00,67.98,68.08,67.97,68.07,107037.0,58.5879,58.6741,58.5793,58.6655,107037.0
2019-03-13 13:00:00,68.07,68.19,68.06,68.15,42223.0,58.6655,58.7689,58.6569,58.7344,42223.0
2019-03-13 13:10:00,68.16,68.21,68.13,68.19,22795.0,58.743,58.7861,58.7172,58.7689,22795.0
2019-03-13 13:20:00,68.19,68.25,68.16,68.23,51545.0,58.7689,58.8206,58.743,58.8034,51545.0
2019-03-13 13:30:00,68.23,68.28,68.19,68.26,26206.0,58.8034,58.8465,58.7689,58.8292,26206.0
2019-03-13 13:40:00,68.27,68.27,68.13,68.17,43597.0,58.8378,58.8378,58.7172,58.7517,43597.0
2019-03-13 13:50:00,68.17,68.21,68.16,68.21,28845.0,58.7517,58.7861,58.743,58.7861,28845.0
2019-03-13 14:00:00,68.21,68.32,68.2,68.3,41749.0,58.7861,58.8809,58.7775,58.8637,41749.0
2019-03-13 14:10:00,68.3,68.31,68.15,68.17,42643.0,58.8637,58.8723,58.7344,58.7517,42643.0
2019-03-13 14:20:00,68.17,68.26,68.12,68.22,35646.0,58.7517,58.8292,58.7086,58.7948,35646.0
2019-03-13 14:30:00,68.21,68.21,68.04,68.13,39145.0,58.7861,58.7861,58.6396,58.7172,39145.0
2019-03-13 14:40:00,68.13,68.14,68.03,68.06,94098.0,58.7172,58.7258,58.631,58.6569,94098.0
2019-03-13 14:50:00,68.06,68.07,67.94,68.0,46721.0,58.6569,58.6655,58.5534,58.6051,46721.0
2019-03-13 15:00:00,68.0,68.03,67.92,67.92,180803.0,58.6051,58.631,58.5362,58.5362,180803.0
2019-03-13 15:10:00,67.92,67.98,67.83,67.83,310439.0,58.5362,58.5879,58.4586,58.4586,310439.0
2019-03-13 15:20:00,67.82,67.84,67.56,67.73,164375.0,58.45,58.4673,58.2259,58.3724,164375.0
2019-03-13 15:30:00,67.73,67.97,67.71,67.96,71509.0,58.3724,58.5793,58.3552,58.5707,71509.0
2019-03-13 15:40:00,67.96,67.96,67.86,67.86,102453.0,58.5707,58.5707,58.4845,58.4845,102453.0
2019-03-13 15:50:00,67.86,67.97,67.86,67.91,265100.0,58.4845,58.5793,58.4845,58.5276,265100.0
2019-03-14 09:30:00,67.82,68.01,67.72,67.82,54203.0,58.45,58.6138,58.3638,58.45,54203.0
2019-03-14 09:40:00,67.8,67.83,67.6,67.6,30734.0,58.4328,58.4586,58.2604,58.2604,30734.0
2019-03-14 09:50:00,67.61,67.76,67.59,67.73,90527.0,58.269,58.3983,58.2518,58.3724,90527.0
2019-03-14 10:00:00,67.73,67.74,67.41,67.48,226572.0,58.3724,58.3811,58.0967,58.157,226572.0
2019-03-14 10:10:00,67.48,67.6,67.48,67.56,63942.0,58.157,58.2604,58.157,58.2259,63942.0
2019-03-14 10:20:00,67.56,67.65,67.55,67.58,26717.0,58.2259,58.3035,58.2173,58.2432,26717.0
2019-03-14 10:30:00,67.57,67.68,67.54,67.61,43924.0,58.2346,58.3294,58.2087,58.269,43924.0
2019-03-14 10:40:00,67.6,67.65,67.53,67.55,53557.0,58.2604,58.3035,58.2001,58.2173,53557.0
2019-03-14 10:50:00,67.55,67.56,67.46,67.5,33745.0,58.2173,58.2259,58.1398,58.1742,33745.0
2019-03-14 11:00:00,67.51,67.57,67.46,67.55,35594.0,58.1828,58.2346,58.1398,58.2173,35594.0
2019-03-14 11:10:00,67.55,67.7,67.52,67.67,24978.0,58.2173,58.3466,58.1915,58.3207,24978.0
2019-03-14 11:20:00,67.67,67.68,67.59,67.6,39797.0,58.3207,58.3294,58.2518,58.2604,39797.0
2019-03-14 11:30:00,67.6,67.73,67.55,67.73,181178.0,58.2604,58.3724,58.2173,58.3724,181178.0
2019-03-14 11:40:00,67.72,67.78,67.68,67.75,33805.0,58.3638,58.4155,58.3294,58.3897,33805.0
2019-03-14 11:50:00,67.75,67.76,67.65,67.66,26149.0,58.3897,58.3983,58.3035,58.3121,26149.0
2019-03-14 12:00:00,67.66,67.67,67.63,67.64,26077.0,58.3121,58.3207,58.2863,58.2949,26077.0
2019-03-14 12:10:00,67.64,67.69,67.57,67.65,35232.0,58.2949,58.338,58.2346,58.3035,35232.0
2019-03-14 12:20:00,67.64,67.67,67.58,67.63,25377.0,58.2949,58.3207,58.2432,58.2863,25377.0
2019-03-14 12:30:00,67.63,67.64,67.59,67.62,19277.0,58.2863,58.2949,58.2518,58.2776,19277.0
2019-03-14 12:40:00,67.61,67.62,67.59,67.62,19803.0,58.269,58.2776,58.2518,58.2776,19803.0
2019-03-14 12:50:00,67.62,67.65,67.59,67.62,20553.0,58.2776,58.3035,58.2518,58.2776,20553.0
2019-03-14 13:00:00,67.63,67.64,67.57,67.6,26767.0,58.2863,58.2949,58.2346,58.2604,26767.0
2019-03-14 13:10:00,67.6,67.61,67.55,67.56,28708.0,58.2604,58.269,58.2173,58.2259,28708.0
2019-03-14 13:20:00,67.55,67.57,67.49,67.56,24645.0,58.2173,58.2346,58.1656,58.2259,24645.0
2019-03-14 13:30:00,67.56,67.57,67.47,67.47,30896.0,58.2259,58.2346,58.1484,58.1484,30896.0
2019-03-14 13:40:00,67.47,67.47,67.42,67.45,23086.0,58.1484,58.1484,58.1053,58.1311,23086.0
2019-03-14 13:50:00,67.45,67.48,67.38,67.47,32400.0,58.1311,58.157,58.0708,58.1484,32400.0
2019-03-14 14:00:00,67.46,67.48,67.43,67.44,22492.0,58.1398,58.157,58.1139,58.1225,22492.0
2019-03-14 14:10:00,67.43,67.46,67.39,67.46,48332.0,58.1139,58.1398,58.0794,58.1398,48332.0
2019-03-14 14:20:00,67.46,67.53,67.46,67.51,36013.0,58.1398,58.2001,58.1398,58.1828,36013.0
2019-03-14 14:30:00,67.51,67.51,67.42,67.42,23633.0,58.1828,58.1828,58.1053,58.1053,23633.0
2019-03-14 14:40:00,67.43,67.48,67.39,67.4,31914.0,58.1139,58.157,58.0794,58.088,31914.0
2019-03-14 14:50:00,67.39,67.49,67.38,67.46,43800.0,58.0794,58.1656,58.0708,58.1398,43800.0
2019-03-14 15:00:00,67.46,67.55,67.46,67.53,31268.0,58.1398,58.2173,58.1398,58.2001,31268.0
2019-03-14 15:10:00,67.54,67.55,67.45,67.48,47104.0,58.2087,58.2173,58.1311,58.157,47104.0
2019-03-14 15:20:00,67.49,67.54,67.44,67.53,41087.0,58.1656,58.2087,58.1225,58.2001,41087.0
2019-03-14 15:30:00,67.53,67.6,67.53,67.59,60796.0,58.2001,58.2604,58.2001,58.2518,60796.0
2019-03-14 15:40:00,67.6,67.63,67.53,67.54,143655.0,58.2604,58.2863,58.2001,58.2087,143655.0
2019-03-14 15:50:00,67.54,67.57,67.45,67.48,322152.0,58.2087,58.2346,58.1311,58.157,322152.0
2019-03-15 09:30:00,67.54,67.61,67.37,67.39,820751.0,58.2087,58.269,58.0622,58.0794,820751.0
2019-03-15 09:40:00,67.4,67.52,67.37,67.52,97568.0,58.088,58.1915,58.0622,58.1915,97568.0
2019-03-15 09:50:00,67.5,67.53,67.44,67.45,198867.0,58.1742,58.2001,58.1225,58.1311,198867.0
2019-03-15 10:00:00,67.45,67.52,67.39,67.42,49909.0,58.1311,58.1915,58.0794,58.1053,49909.0
2019-03-15 10:10:00,67.41,67.41,67.27,67.28,28753.0,58.0967,58.0967,57.976,57.9846,28753.0
2019-03-15 10:20:00,67.28,67.31,67.19,67.23,42177.0,57.9846,58.0105,57.9071,57.9415,42177.0
2019-03-15 10:30:00,67.24,67.27,67.11,67.12,29350.0,57.9501,57.976,57.8381,57.8467,29350.0
2019-03-15 10:40:00,67.12,67.17,67.04,67.08,135699.0,57.8467,57.8898,57.7778,57.8123,135699.0
2019-03-15 10:50:00,67.1,67.1,67.04,67.09,43118.0,57.8295,57.8295,57.7778,57.8209,43118.0
2019-03-15 11:00:00,67.09,67.28,67.06,67.25,23651.0,57.8209,57.9846,57.795,57.9588,23651.0
2019-03-15 11:10:00,67.26,67.31,67.17,67.31,41402.0,57.9674,58.0105,57.8898,58.0105,41402.0
2019-03-15 11:20:00,67.31,67.34,67.2,67.27,37028.0,58.0105,58.0363,57.9157,57.976,37028.0
2019-03-15 11:30:00,67.26,67.28,67.17,67.21,29480.0,57.9674,57.9846,57.8898,57.9243,29480.0
2019-03-15 11:40:00,67.22,67.4,67.19,67.39,46055.0,57.9329,58.088,57.9071,58.0794,46055.0
2019-03-15 11:50:00,67.4,67.4,67.27,67.34,41196.0,58.088,58.088,57.976,58.0363,41196.0
2019-03-15 12:00:00,67.34,67.44,67.31,67.44,77413.0,58.0363,58.1225,58.0105,58.1225,77413.0
2019-03-15 12:10:00,67.44,67.47,67.41,67.44,33370.0,58.1225,58.1484,58.0967,58.1225,33370.0
2019-03-15 12:20:00,67.44,67.46,67.35,67.36,39107.0,58.1225,58.1398,58.0449,58.0536,39107.0
2019-03-15 12:30:00,67.37,67.43,67.37,67.42,51546.0,58.0622,58.1139,58.0622,58.1053,51546.0
2019-03-15 12:40:00,67.42,67.43,67.37,67.42,82878.0,58.1053,58.1139,58.0622,58.1053,82878.0
2019-03-15 12:50:00,67.42,67.48,67.4,67.47,101701.0,58.1053,58.157,58.088,58.1484,101701.0
2019-03-15 13:00:00,67.47,67.5,67.43,67.48,66439.0,58.1484,58.1742,58.1139,58.157,66439.0
2019-03-15 13:10:00,67.49,67.5,67.42,67.44,40801.0,58.1656,58.1742,58.1053,58.1225,40801.0
2019-03-15 13:20:00,67.43,67.47,67.41,67.43,42486.0,58.1139,58.1484,58.0967,58.1139,42486.0
2019-03-15 13:30:00,67.43,67.45,67.42,67.43,51299.0,58.1139,58.1311,58.1053,58.1139,51299.0
2019-03-15 13:40:00,67.44,67.45,67.38,67.43,36898.0,58.1225,58.1311,58.0708,58.1139,36898.0
2019-03-15 13:50:00,67.43,67.44,67.32,67.35,39419.0,58.1139,58.1225,58.0191,58.0449,39419.0
2019-03-15 14:00:00,67.36,67.39,67.31,67.35,48765.0,58.0536,58.0794,58.0105,58.0449,48765.0
2019-03-15 14:10:00,67.35,67.36,67.28,67.3,66176.0,58.0449,58.0536,57.9846,58.0019,66176.0
2019-03-15 14:20:00,67.31,67.33,67.24,67.24,51187.0,58.0105,58.0277,57.9501,57.9501,51187.0
2019-03-15 14:30:00,67.24,67.28,67.2,67.28,87813.0,57.9501,57.9846,57.9157,57.9846,87813.0
2019-03-15 14:40:00,67.27,67.33,67.19,67.21,150418.0,57.976,58.0277,57.9071,57.9243,150418.0
2019-03-15 14:50:00,67.21,67.22,67.09,67.1,199263.0,57.9243,57.9329,57.8209,57.8295,199263.0
2019-03-15 15:00:00,67.1,67.11,67.03,67.08,135932.0,57.8295,57.8381,57.7692,57.8123,135932.0
2019-03-15 15:10:00,67.08,67.09,66.92,67.01,117073.0,57.8123,57.8209,57.6744,57.7519,117073.0
2019-03-15 15:20:00,67.0,67.19,66.97,67.17,117453.0,57.7433,57.9071,57.7174,57.8898,117453.0
2019-03-15 15:30:00,67.17,67.21,67.03,67.07,133549.0,57.8898,57.9243,57.7692,57.8036,133549.0
2019-03-15 15:40:00,67.08,67.13,67.01,67.12,186266.0,57.8123,57.8553,57.7519,57.8467,186266.0
2019-03-15 15:50:00,67.12,67.4,67.07,67.3,621890.0,57.8467,58.088,57.8036,58.0019,621890.0
2019-03-18 09:30:00,67.44,67.78,67.44,67.78,103384.0,58.1225,58.4155,58.1225,58.4155,103384.0
2019-03-18 09:40:00,67.78,68.0,67.77,67.96,76718.0,58.4155,58.6051,58.4069,58.5707,76718.0
2019-03-18 09:50:00,67.97,68.12,67.96,68.03,50568.0,58.5793,58.7086,58.5707,58.631,50568.0
2019-03-18 10:00:00,68.04,68.1,68.02,68.05,37610.0,58.6396,58.6913,58.6224,58.6482,37610.0
2019-03-18 10:10:00,68.06,68.32,67.99,68.31,151825.0,58.6569,58.8809,58.5965,58.8723,151825.0
2019-03-18 10:20:00,68.31,68.31,68.17,68.22,42567.0,58.8723,58.8723,58.7517,58.7948,42567.0
2019-03-18 10:30:00,68.2,68.24,68.1,68.11,37346.0,58.7775,58.812,58.6913,58.6999,37346.0
2019-03-18 10:40:00,68.11,68.21,68.09,68.19,40211.0,58.6999,58.7861,58.6827,58.7689,40211.0
2019-03-18 10:50:00,68.2,68.41,68.2,68.4,107048.0,58.7775,58.9585,58.7775,58.9499,107048.0
2019-03-18 11:00:00,68.4,68.42,68.34,68.34,36286.0,58.9499,58.9671,58.8982,58.8982,36286.0
2019-03-18 11:10:00,68.34,68.35,68.22,68.23,41031.0,58.8982,58.9068,58.7948,58.8034,41031.0
2019-03-18 11:20:00,68.22,68.27,68.09,68.12,177967.0,58.7948,58.8378,58.6827,58.7086,177967.0
2019-03-18 11:30:00,68.12,68.12,68.04,68.1,47047.0,58.7086,58.7086,58.6396,58.6913,47047.0
2019-03-18 11:40:00,68.11,68.11,67.92,67.98,99152.0,58.6999,58.6999,58.5362,58.5879,99152.0
2019-03-18 11:50:00,67.99,68.09,67.98,68.02,49614.0,58.5965,58.6827,58.5879,58.6224,49614.0
2019-03-18 12:00:00,68.02,68.07,67.98,68.03,32194.0,58.6224,58.6655,58.5879,58.631,32194.0
2019-03-18 12:10:00,68.04,68.14,68.01,68.12,39649.0,58.6396,58.7258,58.6138,58.7086,39649.0
2019-03-18 12:20:00,68.12,68.19,68.09,68.17,26342.0,58.7086,58.7689,58.6827,58.7517,26342.0
2019-03-18 12:30:00,68.17,68.24,68.14,68.22,27967.0,58.7517,58.812,58.7258,58.7948,27967.0
2019-03-18 12:40:00,68.23,68.34,68.22,68.33,39320.0,58.8034,58.8982,58.7948,58.8896,39320.0
2019-03-18 12:50:00,68.32,68.49,68.32,68.42,44094.0,58.8809,59.0274,58.8809,58.9671,44094.0
2019-03-18 13:00:00,68.42,68.47,68.38,68.46,51058.0,58.9671,59.0102,58.9326,59.0016,51058.0
2019-03-18 13:10:00,68.47,68.49,68.41,68.42,100097.0,59.0102,59.0274,58.9585,58.9671,100097.0
2019-03-18 13:20:00,68.42,68.65,68.41,68.55,119780.0,58.9671,59.1653,58.9585,59.0792,119780.0
2019-03-18 13:30:00,68.54,68.6,68.49,68.52,47282.0,59.0705,59.1222,59.0274,59.0533,47282.0
2019-03-18 13:40:00,68.52,68.54,68.5,68.52,50172.0,59.0533,59.0705,59.0361,59.0533,50172.0
2019-03-18 13:50:00,68.51,68.62,68.49,68.6,53042.0,59.0447,59.1395,59.0274,59.1222,53042.0
2019-03-18 14:00:00,68.6,68.7,68.6,68.65,63138.0,59.1222,59.2084,59.1222,59.1653,63138.0
2019-03-18 14:10:00,68.64,68.65,68.55,68.57,42002.0,59.1567,59.1653,59.0792,59.0964,42002.0
2019-03-18 14:20:00,68.57,68.67,68.54,68.63,44266.0,59.0964,59.1826,59.0705,59.1481,44266.0
2019-03-18 14:30:00,68.64,68.68,68.61,68.67,32626.0,59.1567,59.1912,59.1309,59.1826,32626.0
2019-03-18 14:40:00,68.66,68.74,68.66,68.7,49068.0,59.174,59.2429,59.174,59.2084,49068.0
2019-03-18 14:50:00,68.7,68.72,68.63,68.66,58859.0,59.2084,59.2257,59.1481,59.174,58859.0
2019-03-18 15:00:00,68.67,68.68,68.61,68.62,54602.0,59.1826,59.1912,59.1309,59.1395,54602.0
2019-03-18 15:10:00,68.61,68.66,68.55,68.66,59443.0,59.1309,59.174,59.0792,59.174,59443.0
2019-03-18 15:20:00,68.66,68.68,68.61,68.66,70341.0,59.174,59.1912,59.1309,59.174,70341.0
2019-03-18 15:30:00,68.65,68.71,68.65,68.67,116207.0,59.1653,59.2171,59.1653,59.1826,116207.0
2019-03-18 15:40:00,68.67,68.91,68.67,68.91,187595.0,59.1826,59.3894,59.1826,59.3894,187595.0
2019-03-18 15:50:00,68.9,68.91,68.71,68.8,394852.0,59.3808,59.3894,59.2171,59.2946,394852.0
2019-03-19 09:30:00,69.2,69.29,69.0,69.29,55794.0,59.6394,59.7169,59.467,59.7169,55794.0
2019-03-19 09:40:00,69.3,69.34,69.16,69.24,39355.0,59.7255,59.76,59.6049,59.6738,39355.0
2019-03-19 09:50:00,69.25,69.26,68.98,68.98,40472.0,59.6824,59.6911,59.4497,59.4497,40472.0
2019-03-19 10:00:00,69.0,69.03,68.93,68.96,29812.0,59.467,59.4928,59.4067,59.4325,29812.0
2019-03-19 10:10:00,68.94,68.98,68.87,68.92,33386.0,59.4153,59.4497,59.3549,59.398,33386.0
2019-03-19 10:20:00,68.91,68.91,68.74,68.76,32140.0,59.3894,59.3894,59.2429,59.2601,32140.0
2019-03-19 10:30:00,68.76,68.87,68.7,68.83,41769.0,59.2601,59.3549,59.2084,59.3205,41769.0
2019-03-19 10:40:00,68.82,68.82,68.72,68.76,26524.0,59.3119,59.3119,59.2257,59.2601,26524.0
2019-03-19 10:50:00,68.75,68.78,68.64,68.64,31533.0,59.2515,59.2774,59.1567,59.1567,31533.0
2019-03-19 11:00:00,68.64,68.79,68.64,68.7,28237.0,59.1567,59.286,59.1567,59.2084,28237.0
2019-03-19 11:10:00,68.71,68.8,68.66,68.73,20603.0,59.2171,59.2946,59.174,59.2343,20603.0
2019-03-19 11:20:00,68.74,68.81,68.72,68.76,32050.0,59.2429,59.3032,59.2257,59.2601,32050.0
2019-03-19 11:30:00,68.77,68.8,68.73,68.76,29794.0,59.2688,59.2946,59.2343,59.2601,29794.0
2019-03-19 11:40:00,68.76,68.78,68.68,68.78,31324.0,59.2601,59.2774,59.1912,59.2774,31324.0
2019-03-19 11:50:00,68.77,68.9,68.74,68.9,33820.0,59.2688,59.3808,59.2429,59.3808,33820.0
2019-03-19 12:00:00,68.9,68.9,68.79,68.83,27722.0,59.3808,59.3808,59.286,59.3205,27722.0
2019-03-19 12:10:00,68.83,68.91,68.83,68.87,28201.0,59.3205,59.3894,59.3205,59.3549,28201.0
2019-03-19 12:20:00,68.86,68.88,68.83,68.85,24116.0,59.3463,59.3636,59.3205,59.3377,24116.0
2019-03-19 12:30:00,68.85,68.89,68.81,68.84,24399.0,59.3377,59.3722,59.3032,59.3291,24399.0
2019-03-19 12:40:00,68.83,68.89,68.51,68.52,64311.0,59.3205,59.3722,59.0447,59.0533,64311.0
2019-03-19 12:50:00,68.5,68.87,68.5,68.87,41983.0,59.0361,59.3549,59.0361,59.3549,41983.0
2019-03-19 13:00:00,68.87,68.9,68.75,68.76,34962.0,59.3549,59.3808,59.2515,59.2601,34962.0
2019-03-19 13:10:00,68.76,68.88,68.76,68.83,38850.0,59.2601,59.3636,59.2601,59.3205,38850.0
2019-03-19 13:20:00,68.84,68.86,68.81,68.81,24632.0,59.3291,59.3463,59.3032,59.3032,24632.0
2019-03-19 13:30:00,68.81,68.86,68.79,68.79,43207.0,59.3032,59.3463,59.286,59.286,43207.0
2019-03-19 13:40:00,68.79,68.8,68.68,68.7,21479.0,59.286,59.2946,59.1912,59.2084,21479.0
2019-03-19 13:50:00,68.7,68.72,68.62,68.67,23958.0,59.2084,59.2257,59.1395,59.1826,23958.0
2019-03-19 14:00:00,68.66,68.69,68.62,68.63,20660.0,59.174,59.1998,59.1395,59.1481,20660.0
2019-03-19 14:10:00,68.64,68.65,68.52,68.58,24882.0,59.1567,59.1653,59.0533,59.105,24882.0
2019-03-19 14:20:00,68.58,68.61,68.53,68.59,25442.0,59.105,59.1309,59.0619,59.1136,25442.0
2019-03-19 14:30:00,68.59,68.66,68.54,68.64,28544.0,59.1136,59.174,59.0705,59.1567,28544.0
2019-03-19 14:40:00,68.65,68.71,68.63,68.63,19023.0,59.1653,59.2171,59.1481,59.1481,19023.0
2019-03-19 14:50:00,68.63,68.63,68.49,68.51,27570.0,59.1481,59.1481,59.0274,59.0447,27570.0
2019-03-19 15:00:00,68.52,68.56,68.44,68.48,42255.0,59.0533,59.0878,58.9844,59.0188,42255.0
2019-03-19 15:10:00,68.47,68.48,68.35,68.36,32197.0,59.0102,59.0188,58.9068,58.9154,32197.0
2019-03-19 15:20:00,68.36,68.36,68.26,68.27,41588.0,58.9154,58.9154,58.8292,58.8378,41588.0
2019-03-19 15:30:00,68.27,68.37,68.21,68.22,67425.0,58.8378,58.924,58.7861,58.7948,67425.0
2019-03-19 15:40:00,68.21,68.33,68.14,68.32,90245.0,58.7861,58.8896,58.7258,58.8809,90245.0
2019-03-19 15:50:00,68.33,68.46,68.28,68.43,230667.0,58.8896,59.0016,58.8465,58.9757,230667.0
2019-03-20 09:30:00,68.35,68.46,68.01,68.04,47348.0,58.9068,59.0016,58.6138,58.6396,47348.0
2019-03-20 09:40:00,68.04,68.13,68.03,68.12,13777.0,58.6396,58.7172,58.631,58.7086,13777.0
2019-03-20 09:50:00,68.1,68.16,67.95,68.0,72503.0,58.6913,58.743,58.5621,58.6051,72503.0
2019-03-20 10:00:00,67.99,68.12,67.97,68.1,114526.0,58.5965,58.7086,58.5793,58.6913,114526.0
2019-03-20 10:10:00,68.11,68.11,68.0,68.03,44428.0,58.6999,58.6999,58.6051,58.631,44428.0
2019-03-20 10:20:00,68.04,68.13,67.97,68.12,99405.0,58.6396,58.7172,58.5793,58.7086,99405.0
2019-03-20 10:30:00,68.12,68.16,67.98,68.0,31718.0,58.7086,58.743,58.5879,58.6051,31718.0
2019-03-20 10:40:00,68.01,68.14,67.96,68.07,73758.0,58.6138,58.7258,58.5707,58.6655,73758.0
2019-03-20 10:50:00,68.07,68.16,68.06,68.14,51837.0,58.6655,58.743,58.6569,58.7258,51837.0
2019-03-20 11:00:00,68.14,68.22,68.13,68.17,39034.0,58.7258,58.7948,58.7172,58.7517,39034.0
2019-03-20 11:10:00,68.16,68.23,68.11,68.17,64617.0,58.743,58.8034,58.6999,58.7517,64617.0
2019-03-20 11:20:00,68.17,68.2,68.11,68.12,45860.0,58.7517,58.7775,58.6999,58.7086,45860.0
2019-03-20 11:30:00,68.13,68.16,68.01,68.04,67379.0,58.7172,58.743,58.6138,58.6396,67379.0
2019-03-20 11:40:00,68.05,68.06,67.97,68.02,38643.0,58.6482,58.6569,58.5793,58.6224,38643.0
2019-03-20 11:50:00,68.02,68.03,67.76,67.79,50722.0,58.6224,58.631,58.3983,58.4242,50722.0
2019-03-20 12:00:00,67.79,67.92,67.79,67.91,25207.0,58.4242,58.5362,58.4242,58.5276,25207.0
2019-03-20 12:10:00,67.91,67.92,67.84,67.86,35891.0,58.5276,58.5362,58.4673,58.4845,35891.0
2019-03-20 12:20:00,67.85,67.92,67.8,67.91,40680.0,58.4759,58.5362,58.4328,58.5276,40680.0
2019-03-20 12:30:00,67.91,67.92,67.68,67.78,76316.0,58.5276,58.5362,58.3294,58.4155,76316.0
2019-03-20 12:40:00,67.78,67.85,67.77,67.82,18594.0,58.4155,58.4759,58.4069,58.45,18594.0
2019-03-20 12:50:00,67.82,67.87,67.8,67.87,13211.0,58.45,58.4931,58.4328,58.4931,13211.0
2019-03-20 13:00:00,67.86,67.89,67.84,67.85,22587.0,58.4845,58.5103,58.4673,58.4759,22587.0
2019-03-20 13:10:00,67.86,67.93,67.86,67.88,28052.0,58.4845,58.5448,58.4845,58.5017,28052.0
2019-03-20 13:20:00,67.88,67.89,67.81,67.83,38099.0,58.5017,58.5103,58.4414,58.4586,38099.0
2019-03-20 13:30:00,67.82,67.96,67.82,67.96,16270.0,58.45,58.5707,58.45,58.5707,16270.0
2019-03-20 13:40:00,67.95,67.99,67.92,67.93,24252.0,58.5621,58.5965,58.5362,58.5448,24252.0
2019-03-20 13:50:00,67.94,67.96,67.88,67.91,31242.0,58.5534,58.5707,58.5017,58.5276,31242.0
2019-03-20 14:00:00,67.92,68.51,67.91,68.39,62296.0,58.5362,59.0447,58.5276,58.9413,62296.0
2019-03-20 14:10:00,68.39,68.53,68.39,68.43,47515.0,58.9413,59.0619,58.9413,58.9757,47515.0
2019-03-20 14:20:00,68.43,68.74,68.42,68.74,75172.0,58.9757,59.2429,58.9671,59.2429,75172.0
2019-03-20 14:30:00,68.73,68.84,68.62,68.8,76947.0,59.2343,59.3291,59.1395,59.2946,76947.0
2019-03-20 14:40:00,68.8,68.88,68.76,68.83,39202.0,59.2946,59.3636,59.2601,59.3205,39202.0
2019-03-20 14:50:00,68.85,68.9,68.72,68.77,47447.0,59.3377,59.3808,59.2257,59.2688,47447.0
2019-03-20 15:00:00,68.77,68.87,68.62,68.82,104871.0,59.2688,59.3549,59.1395,59.3119,104871.0
2019-03-20 15:10:00,68.83,68.88,68.71,68.73,62664.0,59.3205,59.3636,59.2171,59.2343,62664.0
2019-03-20 15:20:00,68.74,68.8,68.55,68.58,61406.0,59.2429,59.2946,59.0792,59.105,61406.0
2019-03-20 15:30:00,68.57,68.57,68.27,68.29,68329.0,59.0964,59.0964,58.8378,58.8551,68329.0
2019-03-20 15:40:00,68.27,68.44,68.24,68.37,99776.0,58.8378,58.9844,58.812,58.924,99776.0
2019-03-20 15:50:00,68.37,68.38,68.27,68.28,188169.0,58.924,58.9326,58.8378,58.8465,188169.0
2019-03-21 09:30:00,68.01,68.36,67.81,68.34,33940.0,58.6138,58.9154,58.4414,58.8982,33940.0
2019-03-21 09:40:00,68.38,68.64,68.38,68.61,15195.0,58.9326,59.1567,58.9326,59.1309,15195.0
2019-03-21 09:50:00,68.59,68.77,68.59,68.73,18047.0,59.1136,59.2688,59.1136,59.2343,18047.0
2019-03-21 10:00:00,68.74,68.86,68.69,68.82,52277.0,59.2429,59.3463,59.1998,59.3119,52277.0
2019-03-21 10:10:00,68.82,68.9,68.77,68.8,36932.0,59.3119,59.3808,59.2688,59.2946,36932.0
2019-03-21 10:20:00,68.8,68.97,68.78,68.94,44183.0,59.2946,59.4411,59.2774,59.4153,44183.0
2019-03-21 10:30:00,68.96,69.02,68.9,68.99,39769.0,59.4325,59.4842,59.3808,59.4584,39769.0
2019-03-21 10:40:00,68.99,69.01,68.89,68.91,19853.0,59.4584,59.4756,59.3722,59.3894,19853.0
2019-03-21 10:50:00,68.91,69.03,68.91,69.03,16999.0,59.3894,59.4928,59.3894,59.4928,16999.0
2019-03-21 11:00:00,69.02,69.11,69.0,69.06,38478.0,59.4842,59.5618,59.467,59.5187,38478.0
2019-03-21 11:10:00,69.05,69.08,68.99,69.08,41084.0,59.5101,59.5359,59.4584,59.5359,41084.0
2019-03-21 11:20:00,69.07,69.14,69.04,69.05,19732.0,59.5273,59.5876,59.5015,59.5101,19732.0
2019-03-21 11:30:00,69.04,69.13,69.03,69.06,18693.0,59.5015,59.579,59.4928,59.5187,18693.0
2019-03-21 11:40:00,69.05,69.19,69.01,69.15,25210.0,59.5101,59.6307,59.4756,59.5963,25210.0
2019-03-21 11:50:00,69.15,69.22,69.11,69.22,24679.0,59.5963,59.6566,59.5618,59.6566,24679.0
2019-03-21 12:00:00,69.22,69.23,69.05,69.09,24387.0,59.6566,59.6652,59.5101,59.5446,24387.0
2019-03-21 12:10:00,69.12,69.13,69.03,69.04,54307.0,59.5704,59.579,59.4928,59.5015,54307.0
2019-03-21 12:20:00,69.03,69.03,68.92,68.92,23157.0,59.4928,59.4928,59.398,59.398,23157.0
2019-03-21 12:30:00,68.94,68.96,68.88,68.9,22012.0,59.4153,59.4325,59.3636,59.3808,22012.0
2019-03-21 12:40:00,68.91,68.99,68.89,68.93,21275.0,59.3894,59.4584,59.3722,59.4067,21275.0
2019-03-21 12:50:00,68.93,68.96,68.85,68.93,26851.0,59.4067,59.4325,59.3377,59.4067,26851.0
2019-03-21 13:00:00,68.92,69.07,68.92,69.04,15550.0,59.398,59.5273,59.398,59.5015,15550.0
2019-03-21 13:10:00,69.04,69.05,68.94,68.96,9481.0,59.5015,59.5101,59.4153,59.4325,9481.0
2019-03-21 13:20:00,68.95,68.95,68.9,68.94,10200.0,59.4239,59.4239,59.3808,59.4153,10200.0
2019-03-21 13:30:00,68.94,68.95,68.79,68.8,20860.0,59.4153,59.4239,59.286,59.2946,20860.0
2019-03-21 13:40:00,68.8,68.91,68.78,68.91,29869.0,59.2946,59.3894,59.2774,59.3894,29869.0
2019-03-21 13:50:00,68.92,68.96,68.89,68.94,51213.0,59.398,59.4325,59.3722,59.4153,51213.0
2019-03-21 14:00:00,68.94,69.14,68.93,69.14,47524.0,59.4153,59.5876,59.4067,59.5876,47524.0
2019-03-21 14:10:00,69.13,69.23,69.12,69.2,61188.0,59.579,59.6652,59.5704,59.6394,61188.0
2019-03-21 14:20:00,69.2,69.25,69.18,69.23,61669.0,59.6394,59.6824,59.6221,59.6652,61669.0
2019-03-21 14:30:00,69.22,69.31,69.2,69.3,22358.0,59.6566,59.7342,59.6394,59.7255,22358.0
2019-03-21 14:40:00,69.31,69.32,69.25,69.3,15452.0,59.7342,59.7428,59.6824,59.7255,15452.0
2019-03-21 14:50:00,69.3,69.32,69.21,69.21,36241.0,59.7255,59.7428,59.648,59.648,36241.0
2019-03-21 15:00:00,69.22,69.38,69.19,69.3,41116.0,59.6566,59.7945,59.6307,59.7255,41116.0
2019-03-21 15:10:00,69.3,69.3,69.15,69.24,43374.0,59.7255,59.7255,59.5963,59.6738,43374.0
2019-03-21 15:20:00,69.24,69.34,69.22,69.28,46783.0,59.6738,59.76,59.6566,59.7083,46783.0
2019-03-21 15:30:00,69.28,69.35,69.25,69.34,75093.0,59.7083,59.7686,59.6824,59.76,75093.0
2019-03-21 15:40:00,69.33,69.42,69.29,69.29,110779.0,59.7514,59.829,59.7169,59.7169,110779.0
2019-03-21 15:50:00,69.3,69.33,69.21,69.27,170688.0,59.7255,59.7514,59.648,59.6997,170688.0
2019-03-22 09:30:00,68.76,68.94,68.46,68.47,73926.0,59.2601,59.4153,59.0016,59.0102,73926.0
2019-03-22 09:40:00,68.47,68.57,68.3,68.32,56698.0,59.0102,59.0964,58.8637,58.8809,56698.0
2019-03-22 09:50:00,68.31,68.38,68.15,68.18,63689.0,58.8723,58.9326,58.7344,58.7603,63689.0
2019-03-22 10:00:00,68.19,68.25,68.08,68.21,46179.0,58.7689,58.8206,58.6741,58.7861,46179.0
2019-03-22 10:10:00,68.21,68.4,68.17,68.4,83936.0,58.7861,58.9499,58.7517,58.9499,83936.0
2019-03-22 10:20:00,68.39,68.46,68.17,68.17,31009.0,58.9413,59.0016,58.7517,58.7517,31009.0
2019-03-22 10:30:00,68.18,68.22,68.08,68.11,48289.0,58.7603,58.7948,58.6741,58.6999,48289.0
2019-03-22 10:40:00,68.1,68.1,67.99,67.99,52315.0,58.6913,58.6913,58.5965,58.5965,52315.0
2019-03-22 10:50:00,67.97,67.98,67.82,67.82,35116.0,58.5793,58.5879,58.45,58.45,35116.0
2019-03-22 11:00:00,67.81,67.84,67.62,67.65,35358.0,58.4414,58.4673,58.2776,58.3035,35358.0
2019-03-22 11:10:00,67.64,67.81,67.54,67.77,26160.0,58.2949,58.4414,58.2087,58.4069,26160.0
2019-03-22 11:20:00,67.77,67.78,67.67,67.72,40358.0,58.4069,58.4155,58.3207,58.3638,40358.0
2019-03-22 11:30:00,67.71,67.75,67.51,67.52,50190.0,58.3552,58.3897,58.1828,58.1915,50190.0
2019-03-22 11:40:00,67.52,67.54,67.38,67.41,42457.0,58.1915,58.2087,58.0708,58.0967,42457.0
2019-03-22 11:50:00,67.4,67.42,67.13,67.14,42738.0,58.088,58.1053,57.8553,57.864,42738.0
2019-03-22 12:00:00,67.14,67.38,67.14,67.29,48480.0,57.864,58.0708,57.864,57.9932,48480.0
2019-03-22 12:10:00,67.29,67.3,67.14,67.18,55168.0,57.9932,58.0019,57.864,57.8984,55168.0
2019-03-22 12:20:00,67.18,67.27,67.07,67.15,49219.0,57.8984,57.976,57.8036,57.8726,49219.0
2019-03-22 12:30:00,67.14,67.31,67.12,67.16,44821.0,57.864,58.0105,57.8467,57.8812,44821.0
2019-03-22 12:40:00,67.15,67.15,66.97,67.06,52427.0,57.8726,57.8726,57.7174,57.795,52427.0
2019-03-22 12:50:00,67.07,67.22,67.05,67.19,29217.0,57.8036,57.9329,57.7864,57.9071,29217.0
2019-03-22 13:00:00,67.19,67.33,67.18,67.31,26064.0,57.9071,58.0277,57.8984,58.0105,26064.0
2019-03-22 13:10:00,67.29,67.29,67.18,67.22,24867.0,57.9932,57.9932,57.8984,57.9329,24867.0
2019-03-22 13:20:00,67.24,67.24,67.13,67.17,23398.0,57.9501,57.9501,57.8553,57.8898,23398.0
2019-03-22 13:30:00,67.17,67.31,67.15,67.23,30829.0,57.8898,58.0105,57.8726,57.9415,30829.0
2019-03-22 13:40:00,67.26,67.29,67.16,67.19,54501.0,57.9674,57.9932,57.8812,57.9071,54501.0
2019-03-22 13:50:00,67.17,67.22,67.08,67.11,37428.0,57.8898,57.9329,57.8123,57.8381,37428.0
2019-03-22 14:00:00,67.09,67.31,67.09,67.3,45787.0,57.8209,58.0105,57.8209,58.0019,45787.0
2019-03-22 14:10:00,67.29,67.47,67.29,67.4,46239.0,57.9932,58.1484,57.9932,58.088,46239.0
2019-03-22 14:20:00,67.4,67.43,67.25,67.26,52972.0,58.088,58.1139,57.9588,57.9674,52972.0
2019-03-22 14:30:00,67.25,67.26,67.15,67.2,49824.0,57.9588,57.9674,57.8726,57.9157,49824.0
2019-03-22 14:40:00,67.19,67.36,67.19,67.33,32686.0,57.9071,58.0536,57.9071,58.0277,32686.0
2019-03-22 14:50:00,67.33,67.42,67.31,67.32,98395.0,58.0277,58.1053,58.0105,58.0191,98395.0
2019-03-22 15:00:00,67.33,67.42,67.27,67.28,43580.0,58.0277,58.1053,57.976,57.9846,43580.0
2019-03-22 15:10:00,67.28,67.3,67.17,67.22,84061.0,57.9846,58.0019,57.8898,57.9329,84061.0
2019-03-22 15:20:00,67.22,67.33,67.19,67.2,68167.0,57.9329,58.0277,57.9071,57.9157,68167.0
2019-03-22 15:30:00,67.2,67.2,66.99,67.01,118766.0,57.9157,57.9157,57.7347,57.7519,118766.0
2019-03-22 15:40:00,67.01,67.09,66.94,67.04,104522.0,57.7519,57.8209,57.6916,57.7778,104522.0
2019-03-22 15:50:00,67.03,67.04,66.8,66.85,225529.0,57.7692,57.7778,57.5709,57.614,225529.0
2019-03-25 09:30:00,66.8,67.18,66.6,67.11,78993.0,57.5709,57.8984,57.3986,57.8381,78993.0
2019-03-25 09:40:00,67.13,67.13,66.77,66.8,35694.0,57.8553,57.8553,57.5451,57.5709,35694.0
2019-03-25 09:50:00,66.77,66.91,66.64,66.67,39362.0,57.5451,57.6657,57.433,57.4589,39362.0
2019-03-25 10:00:00,66.66,66.73,66.56,66.57,36256.0,57.4503,57.5106,57.3641,57.3727,36256.0
2019-03-25 10:10:00,66.57,66.63,66.51,66.59,23463.0,57.3727,57.4244,57.321,57.39,23463.0
2019-03-25 10:20:00,66.58,66.77,66.56,66.72,45503.0,57.3813,57.5451,57.3641,57.502,45503.0
2019-03-25 10:30:00,66.72,66.81,66.63,66.63,46959.0,57.502,57.5796,57.4244,57.4244,46959.0
2019-03-25 10:40:00,66.63,66.69,66.56,66.67,30582.0,57.4244,57.4761,57.3641,57.4589,30582.0
2019-03-25 10:50:00,66.67,66.86,66.66,66.84,95396.0,57.4589,57.6226,57.4503,57.6054,95396.0
2019-03-25 11:00:00,66.85,66.85,66.72,66.8,38234.0,57.614,57.614,57.502,57.5709,38234.0
2019-03-25 11:10:00,66.79,66.89,66.73,66.86,58956.0,57.5623,57.6485,57.5106,57.6226,58956.0
2019-03-25 11:20:00,66.86,66.97,66.81,66.96,47199.0,57.6226,57.7174,57.5796,57.7088,47199.0
2019-03-25 11:30:00,66.97,66.97,66.75,66.77,54092.0,57.7174,57.7174,57.5278,57.5451,54092.0
2019-03-25 11:40:00,66.77,66.77,66.67,66.7,36013.0,57.5451,57.5451,57.4589,57.4848,36013.0
2019-03-25 11:50:00,66.7,66.75,66.63,66.64,21426.0,57.4848,57.5278,57.4244,57.433,21426.0
2019-03-25 12:00:00,66.63,66.75,66.61,66.73,28158.0,57.4244,57.5278,57.4072,57.5106,28158.0
2019-03-25 12:10:00,66.72,66.76,66.64,66.75,32937.0,57.502,57.5365,57.433,57.5278,32937.0
2019-03-25 12:20:00,66.75,66.77,66.69,66.7,40107.0,57.5278,57.5451,57.4761,57.4848,40107.0
2019-03-25 12:30:00,66.7,66.7,66.53,66.53,34527.0,57.4848,57.4848,57.3382,57.3382,34527.0
2019-03-25 12:40:00,66.53,66.55,66.44,66.49,35173.0,57.3382,57.3555,57.2607,57.3038,35173.0
2019-03-25 12:50:00,66.5,66.56,66.45,66.56,29932.0,57.3124,57.3641,57.2693,57.3641,29932.0
2019-03-25 13:00:00,66.56,66.57,66.44,66.5,33177.0,57.3641,57.3727,57.2607,57.3124,33177.0
2019-03-25 13:10:00,66.5,66.67,66.49,66.61,28600.0,57.3124,57.4589,57.3038,57.4072,28600.0
2019-03-25 13:20:00,66.61,66.61,66.47,66.52,34237.0,57.4072,57.4072,57.2865,57.3296,34237.0
2019-03-25 13:30:00,66.5,66.54,66.44,66.52,34979.0,57.3124,57.3469,57.2607,57.3296,34979.0
2019-03-25 13:40:00,66.52,66.55,66.34,66.37,34513.0,57.3296,57.3555,57.1745,57.2003,34513.0
2019-03-25 13:50:00,66.37,66.4,66.28,66.34,37999.0,57.2003,57.2262,57.1228,57.1745,37999.0
2019-03-25 14:00:00,66.33,66.41,66.23,66.25,47090.0,57.1659,57.2348,57.0797,57.0969,47090.0
2019-03-25 14:10:00,66.25,66.31,66.21,66.21,50181.0,57.0969,57.1486,57.0625,57.0625,50181.0
2019-03-25 14:20:00,66.21,66.25,66.17,66.24,42048.0,57.0625,57.0969,57.028,57.0883,42048.0
2019-03-25 14:30:00,66.25,66.4,66.25,66.36,31761.0,57.0969,57.2262,57.0969,57.1917,31761.0
2019-03-25 14:40:00,66.36,66.43,66.33,66.38,29813.0,57.1917,57.2521,57.1659,57.209,29813.0
2019-03-25 14:50:00,66.38,66.44,66.31,66.44,41986.0,57.209,57.2607,57.1486,57.2607,41986.0
2019-03-25 15:00:00,66.45,66.58,66.45,66.53,74429.0,57.2693,57.3813,57.2693,57.3382,74429.0
2019-03-25 15:10:00,66.54,66.65,66.5,66.6,61259.0,57.3469,57.4417,57.3124,57.3986,61259.0
2019-03-25 15:20:00,66.6,66.7,66.54,66.61,82040.0,57.3986,57.4848,57.3469,57.4072,82040.0
2019-03-25 15:30:00,66.6,66.63,66.49,66.51,132178.0,57.3986,57.4244,57.3038,57.321,132178.0
2019-03-25 15:40:00,66.51,66.58,66.42,66.42,154137.0,57.321,57.3813,57.2434,57.2434,154137.0
2019-03-25 15:50:00,66.43,66.54,66.41,66.48,335993.0,57.2521,57.3469,57.2348,57.2951,335993.0
2019-03-26 09:30:00,67.11,67.42,67.1,67.37,84240.0,57.8381,58.1053,57.8295,58.0622,84240.0
2019-03-26 09:40:00,67.38,67.52,67.34,67.36,37124.0,58.0708,58.1915,58.0363,58.0536,37124.0
2019-03-26 09:50:00,67.34,67.43,67.24,67.42,31593.0,58.0363,58.1139,57.9501,58.1053,31593.0
2019-03-26 10:00:00,67.43,67.44,67.31,67.37,65019.0,58.1139,58.1225,58.0105,58.0622,65019.0
2019-03-26 10:10:00,67.37,67.48,67.34,67.45,25220.0,58.0622,58.157,58.0363,58.1311,25220.0
2019-03-26 10:20:00,67.45,67.46,67.36,67.39,35534.0,58.1311,58.1398,58.0536,58.0794,35534.0
2019-03-26 10:30:00,67.41,67.47,67.28,67.32,81548.0,58.0967,58.1484,57.9846,58.0191,81548.0
2019-03-26 10:40:00,67.31,67.55,67.26,67.55,80781.0,58.0105,58.2173,57.9674,58.2173,80781.0
2019-03-26 10:50:00,67.56,67.61,67.51,67.55,40792.0,58.2259,58.269,58.1828,58.2173,40792.0
2019-03-26 11:00:00,67.53,67.63,67.51,67.52,48354.0,58.2001,58.2863,58.1828,58.1915,48354.0
2019-03-26 11:10:00,67.53,67.55,67.43,67.43,34532.0,58.2001,58.2173,58.1139,58.1139,34532.0
2019-03-26 11:20:00,67.43,67.48,67.32,67.42,29743.0,58.1139,58.157,58.0191,58.1053,29743.0
2019-03-26 11:30:00,67.41,67.43,67.32,67.41,39384.0,58.0967,58.1139,58.0191,58.0967,39384.0
2019-03-26 11:40:00,67.41,67.46,67.24,67.28,25617.0,58.0967,58.1398,57.9501,57.9846,25617.0
2019-03-26 11:50:00,67.27,67.27,67.12,67.18,21781.0,57.976,57.976,57.8467,57.8984,21781.0
2019-03-26 12:00:00,67.19,67.23,67.1,67.14,25823.0,57.9071,57.9415,57.8295,57.864,25823.0
2019-03-26 12:10:00,67.13,67.15,67.1,67.12,42684.0,57.8553,57.8726,57.8295,57.8467,42684.0
2019-03-26 12:20:00,67.12,67.14,67.01,67.03,42088.0,57.8467,57.864,57.7519,57.7692,42088.0
2019-03-26 12:30:00,67.03,67.07,66.98,67.04,27440.0,57.7692,57.8036,57.7261,57.7778,27440.0
2019-03-26 12:40:00,67.06,67.08,66.97,66.97,70550.0,57.795,57.8123,57.7174,57.7174,70550.0
2019-03-26 12:50:00,66.98,67.08,66.98,67.06,25290.0,57.7261,57.8123,57.7261,57.795,25290.0
2019-03-26 13:00:00,67.04,67.13,67.04,67.08,19346.0,57.7778,57.8553,57.7778,57.8123,19346.0
2019-03-26 13:10:00,67.09,67.15,67.08,67.14,12623.0,57.8209,57.8726,57.8123,57.864,12623.0
2019-03-26 13:20:00,67.13,67.13,67.0,67.02,15071.0,57.8553,57.8553,57.7433,57.7605,15071.0
2019-03-26 13:30:00,67.01,67.04,66.95,66.98,21448.0,57.7519,57.7778,57.7002,57.7261,21448.0
2019-03-26 13:40:00,66.98,67.03,66.97,67.0,14377.0,57.7261,57.7692,57.7174,57.7433,14377.0
2019-03-26 13:50:00,67.0,67.02,66.91,66.92,22519.0,57.7433,57.7605,57.6657,57.6744,22519.0
2019-03-26 14:00:00,66.92,66.94,66.86,66.88,16821.0,57.6744,57.6916,57.6226,57.6399,16821.0
2019-03-26 14:10:00,66.88,66.97,66.84,66.96,30410.0,57.6399,57.7174,57.6054,57.7088,30410.0
2019-03-26 14:20:00,66.96,66.97,66.89,66.9,29603.0,57.7088,57.7174,57.6485,57.6571,29603.0
2019-03-26 14:30:00,66.89,66.99,66.87,66.97,31236.0,57.6485,57.7347,57.6313,57.7174,31236.0
2019-03-26 14:40:00,66.97,67.03,66.94,67.0,21381.0,57.7174,57.7692,57.6916,57.7433,21381.0
2019-03-26 14:50:00,67.01,67.1,66.94,67.1,32616.0,57.7519,57.8295,57.6916,57.8295,32616.0
2019-03-26 15:00:00,67.1,67.16,67.03,67.07,25815.0,57.8295,57.8812,57.7692,57.8036,25815.0
2019-03-26 15:10:00,67.08,67.12,67.03,67.04,34210.0,57.8123,57.8467,57.7692,57.7778,34210.0
2019-03-26 15:20:00,67.04,67.07,66.96,67.0,43269.0,57.7778,57.8036,57.7088,57.7433,43269.0
2019-03-26 15:30:00,67.0,67.13,66.97,67.06,55531.0,57.7433,57.8553,57.7174,57.795,55531.0
2019-03-26 15:40:00,67.06,67.1,66.99,67.07,70872.0,57.795,57.8295,57.7347,57.8036,70872.0
2019-03-26 15:50:00,67.06,67.3,67.06,67.26,158461.0,57.795,58.0019,57.795,57.9674,158461.0
2019-03-27 09:30:00,67.34,67.47,67.17,67.19,69714.0,58.0363,58.1484,57.8898,57.9071,69714.0
2019-03-27 09:40:00,67.19,67.26,67.09,67.13,45177.0,57.9071,57.9674,57.8209,57.8553,45177.0
2019-03-27 09:50:00,67.14,67.28,67.08,67.13,28627.0,57.864,57.9846,57.8123,57.8553,28627.0
2019-03-27 10:00:00,67.1,67.23,67.06,67.2,22345.0,57.8295,57.9415,57.795,57.9157,22345.0
2019-03-27 10:10:00,67.21,67.36,67.15,67.36,23113.0,57.9243,58.0536,57.8726,58.0536,23113.0
2019-03-27 10:20:00,67.33,67.42,67.33,67.39,24662.0,58.0277,58.1053,58.0277,58.0794,24662.0
2019-03-27 10:30:00,67.37,67.44,67.36,67.4,55095.0,58.0622,58.1225,58.0536,58.088,55095.0
2019-03-27 10:40:00,67.38,67.39,67.15,67.18,50630.0,58.0708,58.0794,57.8726,57.8984,50630.0
2019-03-27 10:50:00,67.17,67.17,67.05,67.15,25973.0,57.8898,57.8898,57.7864,57.8726,25973.0
2019-03-27 11:00:00,67.15,67.18,67.06,67.13,19317.0,57.8726,57.8984,57.795,57.8553,19317.0
2019-03-27 11:10:00,67.12,67.14,67.01,67.07,66187.0,57.8467,57.864,57.7519,57.8036,66187.0
2019-03-27 11:20:00,67.07,67.17,67.03,67.03,20809.0,57.8036,57.8898,57.7692,57.7692,20809.0
2019-03-27 11:30:00,67.02,67.08,66.88,66.98,24582.0,57.7605,57.8123,57.6399,57.7261,24582.0
2019-03-27 11:40:00,66.98,66.99,66.82,66.86,30318.0,57.7261,57.7347,57.5882,57.6226,30318.0
2019-03-27 11:50:00,66.85,66.93,66.77,66.9,20515.0,57.614,57.683,57.5451,57.6571,20515.0
2019-03-27 12:00:00,66.9,67.03,66.84,66.98,21285.0,57.6571,57.7692,57.6054,57.7261,21285.0
2019-03-27 12:10:00,66.98,67.01,66.86,66.93,27478.0,57.7261,57.7519,57.6226,57.683,27478.0
2019-03-27 12:20:00,66.93,67.07,66.92,67.02,53760.0,57.683,57.8036,57.6744,57.7605,53760.0
2019-03-27 12:30:00,67.03,67.08,66.96,67.01,23313.0,57.7692,57.8123,57.7088,57.7519,23313.0
2019-03-27 12:40:00,67.01,67.07,66.96,67.05,13018.0,57.7519,57.8036,57.7088,57.7864,13018.0
2019-03-27 12:50:00,67.04,67.11,67.0,67.01,13358.0,57.7778,57.8381,57.7433,57.7519,13358.0
2019-03-27 13:00:00,67.01,67.01,66.92,66.92,15303.0,57.7519,57.7519,57.6744,57.6744,15303.0
2019-03-27 13:10:00,66.92,67.18,66.91,67.12,17824.0,57.6744,57.8984,57.6657,57.8467,17824.0
2019-03-27 13:20:00,67.12,67.2,67.11,67.16,14233.0,57.8467,57.9157,57.8381,57.8812,14233.0
2019-03-27 13:30:00,67.16,67.17,67.07,67.11,19450.0,57.8812,57.8898,57.8036,57.8381,19450.0
2019-03-27 13:40:00,67.11,67.2,67.11,67.15,11895.0,57.8381,57.9157,57.8381,57.8726,11895.0
2019-03-27 13:50:00,67.16,67.22,67.11,67.11,24072.0,57.8812,57.9329,57.8381,57.8381,24072.0
2019-03-27 14:00:00,67.12,67.2,67.09,67.19,23039.0,57.8467,57.9157,57.8209,57.9071,23039.0
2019-03-27 14:10:00,67.2,67.26,67.17,67.17,27122.0,57.9157,57.9674,57.8898,57.8898,27122.0
2019-03-27 14:20:00,67.18,67.2,67.12,67.2,21490.0,57.8984,57.9157,57.8467,57.9157,21490.0
2019-03-27 14:30:00,67.18,67.27,67.09,67.1,23277.0,57.8984,57.976,57.8209,57.8295,23277.0
2019-03-27 14:40:00,67.09,67.15,67.08,67.13,20621.0,57.8209,57.8726,57.8123,57.8553,20621.0
2019-03-27 14:50:00,67.13,67.2,67.09,67.1,24194.0,57.8553,57.9157,57.8209,57.8295,24194.0
2019-03-27 15:00:00,67.13,67.14,67.07,67.1,18280.0,57.8553,57.864,57.8036,57.8295,18280.0
2019-03-27 15:10:00,67.1,67.2,67.1,67.16,23416.0,57.8295,57.9157,57.8295,57.8812,23416.0
2019-03-27 15:20:00,67.16,67.24,67.12,67.2,42180.0,57.8812,57.9501,57.8467,57.9157,42180.0
2019-03-27 15:30:00,67.21,67.33,67.2,67.28,42939.0,57.9243,58.0277,57.9157,57.9846,42939.0
2019-03-27 15:40:00,67.29,67.32,67.21,67.21,56887.0,57.9932,58.0191,57.9243,57.9243,56887.0
2019-03-27 15:50:00,67.21,67.24,67.1,67.15,145047.0,57.9243,57.9501,57.8295,57.8726,145047.0
2019-03-28 09:30:00,67.21,67.48,67.21,67.39,38531.0,57.9243,58.157,57.9243,58.0794,38531.0
2019-03-28 09:40:00,67.38,67.64,67.34,67.59,23820.0,58.0708,58.2949,58.0363,58.2518,23820.0
2019-03-28 09:50:00,67.59,67.63,67.47,67.62,42637.0,58.2518,58.2863,58.1484,58.2776,42637.0
2019-03-28 10:00:00,67.64,67.75,67.57,67.74,37668.0,58.2949,58.3897,58.2346,58.3811,37668.0
2019-03-28 10:10:00,67.76,67.76,67.65,67.68,23516.0,58.3983,58.3983,58.3035,58.3294,23516.0
2019-03-28 10:20:00,67.69,67.76,67.68,67.71,23209.0,58.338,58.3983,58.3294,58.3552,23209.0
2019-03-28 10:30:00,67.71,67.84,67.69,67.72,33600.0,58.3552,58.4673,58.338,58.3638,33600.0
2019-03-28 10:40:00,67.72,67.78,67.65,67.65,23792.0,58.3638,58.4155,58.3035,58.3035,23792.0
2019-03-28 10:50:00,67.65,67.66,67.59,67.59,18810.0,58.3035,58.3121,58.2518,58.2518,18810.0
2019-03-28 11:00:00,67.59,67.61,67.4,67.41,34322.0,58.2518,58.269,58.088,58.0967,34322.0
2019-03-28 11:10:00,67.39,67.45,67.26,67.26,19640.0,58.0794,58.1311,57.9674,57.9674,19640.0
2019-03-28 11:20:00,67.25,67.3,67.12,67.13,26140.0,57.9588,58.0019,57.8467,57.8553,26140.0
2019-03-28 11:30:00,67.13,67.21,67.11,67.19,21194.0,57.8553,57.9243,57.8381,57.9071,21194.0
2019-03-28 11:40:00,67.18,67.26,67.04,67.23,42636.0,57.8984,57.9674,57.7778,57.9415,42636.0
2019-03-28 11:50:00,67.25,67.28,67.08,67.12,39111.0,57.9588,57.9846,57.8123,57.8467,39111.0
2019-03-28 12:00:00,67.1,67.18,67.08,67.12,34849.0,57.8295,57.8984,57.8123,57.8467,34849.0
2019-03-28 12:10:00,67.12,67.12,67.0,67.09,23323.0,57.8467,57.8467,57.7433,57.8209,23323.0
2019-03-28 12:20:00,67.09,67.24,67.08,67.23,24338.0,57.8209,57.9501,57.8123,57.9415,24338.0
2019-03-28 12:30:00,67.23,67.24,67.14,67.24,17073.0,57.9415,57.9501,57.864,57.9501,17073.0
2019-03-28 12:40:00,67.25,67.26,67.19,67.21,22249.0,57.9588,57.9674,57.9071,57.9243,22249.0
2019-03-28 12:50:00,67.22,67.29,67.22,67.25,11065.0,57.9329,57.9932,57.9329,57.9588,11065.0
2019-03-28 13:00:00,67.26,67.34,67.24,67.34,15993.0,57.9674,58.0363,57.9501,58.0363,15993.0
2019-03-28 13:10:00,67.34,67.44,67.33,67.41,21466.0,58.0363,58.1225,58.0277,58.0967,21466.0
2019-03-28 13:20:00,67.42,67.53,67.41,67.51,26899.0,58.1053,58.2001,58.0967,58.1828,26899.0
2019-03-28 13:30:00,67.51,67.51,67.46,67.5,22867.0,58.1828,58.1828,58.1398,58.1742,22867.0
2019-03-28 13:40:00,67.5,67.52,67.47,67.5,26813.0,58.1742,58.1915,58.1484,58.1742,26813.0
2019-03-28 13:50:00,67.51,67.6,67.5,67.59,11837.0,58.1828,58.2604,58.1742,58.2518,11837.0
2019-03-28 14:00:00,67.58,67.62,67.54,67.56,22010.0,58.2432,58.2776,58.2087,58.2259,22010.0
2019-03-28 14:10:00,67.56,67.6,67.54,67.56,23512.0,58.2259,58.2604,58.2087,58.2259,23512.0
2019-03-28 14:20:00,67.55,67.56,67.48,67.51,18334.0,58.2173,58.2259,58.157,58.1828,18334.0
2019-03-28 14:30:00,67.5,67.51,67.46,67.46,37429.0,58.1742,58.1828,58.1398,58.1398,37429.0
2019-03-28 14:40:00,67.47,67.49,67.44,67.44,16940.0,58.1484,58.1656,58.1225,58.1225,16940.0
2019-03-28 14:50:00,67.45,67.49,67.4,67.48,27634.0,58.1311,58.1656,58.088,58.157,27634.0
2019-03-28 15:00:00,67.48,67.57,67.45,67.52,35955.0,58.157,58.2346,58.1311,58.1915,35955.0
2019-03-28 15:10:00,67.51,67.57,67.5,67.53,40611.0,58.1828,58.2346,58.1742,58.2001,40611.0
2019-03-28 15:20:00,67.53,67.61,67.5,67.5,29348.0,58.2001,58.269,58.1742,58.1742,29348.0
2019-03-28 15:30:00,67.51,67.54,67.48,67.48,42460.0,58.1828,58.2087,58.157,58.157,42460.0
2019-03-28 15:40:00,67.47,67.54,67.47,67.48,60209.0,58.1484,58.2087,58.1484,58.157,60209.0
2019-03-28 15:50:00,67.48,67.61,67.47,67.55,111129.0,58.157,58.269,58.1484,58.2173,111129.0
2019-03-29 09:30:00,68.23,68.25,68.01,68.15,61706.0,58.8034,58.8206,58.6138,58.7344,61706.0
2019-03-29 09:40:00,68.15,68.36,68.15,68.26,26066.0,58.7344,58.9154,58.7344,58.8292,26066.0
2019-03-29 09:50:00,68.23,68.36,68.14,68.27,26231.0,58.8034,58.9154,58.7258,58.8378,26231.0
2019-03-29 10:00:00,68.28,68.32,68.23,68.3,46653.0,58.8465,58.8809,58.8034,58.8637,46653.0
2019-03-29 10:10:00,68.3,68.4,68.22,68.4,103669.0,58.8637,58.9499,58.7948,58.9499,103669.0
2019-03-29 10:20:00,68.41,68.41,68.25,68.33,46238.0,58.9585,58.9585,58.8206,58.8896,46238.0
2019-03-29 10:30:00,68.32,68.32,68.26,68.28,38450.0,58.8809,58.8809,58.8292,58.8465,38450.0
2019-03-29 10:40:00,68.27,68.3,68.03,68.06,83396.0,58.8378,58.8637,58.631,58.6569,83396.0
2019-03-29 10:50:00,68.04,68.08,67.92,67.97,36234.0,58.6396,58.6741,58.5362,58.5793,36234.0
2019-03-29 11:00:00,67.98,68.12,67.98,68.09,35350.0,58.5879,58.7086,58.5879,58.6827,35350.0
2019-03-29 11:10:00,68.09,68.12,68.03,68.09,25276.0,58.6827,58.7086,58.631,58.6827,25276.0
2019-03-29 11:20:00,68.09,68.1,68.03,68.09,45086.0,58.6827,58.6913,58.631,58.6827,45086.0
2019-03-29 11:30:00,68.11,68.21,68.07,68.2,18845.0,58.6999,58.7861,58.6655,58.7775,18845.0
2019-03-29 11:40:00,68.21,68.21,68.12,68.14,24044.0,58.7861,58.7861,58.7086,58.7258,24044.0
2019-03-29 11:50:00,68.15,68.2,68.13,68.17,32513.0,58.7344,58.7775,58.7172,58.7517,32513.0
2019-03-29 12:00:00,68.17,68.17,68.09,68.12,74625.0,58.7517,58.7517,58.6827,58.7086,74625.0
2019-03-29 12:10:00,68.1,68.13,68.02,68.04,246128.0,58.6913,58.7172,58.6224,58.6396,246128.0
2019-03-29 12:20:00,68.04,68.12,68.04,68.09,20143.0,58.6396,58.7086,58.6396,58.6827,20143.0
2019-03-29 12:30:00,68.1,68.17,68.07,68.15,42982.0,58.6913,58.7517,58.6655,58.7344,42982.0
2019-03-29 12:40:00,68.15,68.15,68.07,68.08,24771.0,58.7344,58.7344,58.6655,58.6741,24771.0
2019-03-29 12:50:00,68.09,68.14,68.04,68.14,40967.0,58.6827,58.7258,58.6396,58.7258,40967.0
2019-03-29 13:00:00,68.16,68.16,68.12,68.16,29025.0,58.743,58.743,58.7086,58.743,29025.0
2019-03-29 13:10:00,68.16,68.2,68.12,68.15,60836.0,58.743,58.7775,58.7086,58.7344,60836.0
2019-03-29 13:20:00,68.15,68.23,68.11,68.23,37094.0,58.7344,58.8034,58.6999,58.8034,37094.0
2019-03-29 13:30:00,68.23,68.26,68.2,68.24,69534.0,58.8034,58.8292,58.7775,58.812,69534.0
2019-03-29 13:40:00,68.24,68.31,68.22,68.24,32481.0,58.812,58.8723,58.7948,58.812,32481.0
2019-03-29 13:50:00,68.25,68.26,68.22,68.24,18960.0,58.8206,58.8292,58.7948,58.812,18960.0
2019-03-29 14:00:00,68.23,68.3,68.22,68.27,26307.0,58.8034,58.8637,58.7948,58.8378,26307.0
2019-03-29 14:10:00,68.28,68.29,68.24,68.24,21237.0,58.8465,58.8551,58.812,58.812,21237.0
2019-03-29 14:20:00,68.24,68.29,68.21,68.29,45909.0,58.812,58.8551,58.7861,58.8551,45909.0
2019-03-29 14:30:00,68.28,68.3,68.26,68.27,15945.0,58.8465,58.8637,58.8292,58.8378,15945.0
2019-03-29 14:40:00,68.26,68.32,68.22,68.3,25429.0,58.8292,58.8809,58.7948,58.8637,25429.0
2019-03-29 14:50:00,68.3,68.41,68.3,68.36,18721.0,58.8637,58.9585,58.8637,58.9154,18721.0
2019-03-29 15:00:00,68.37,68.43,68.33,68.37,24290.0,58.924,58.9757,58.8896,58.924,24290.0
2019-03-29 15:10:00,68.36,68.43,68.32,68.37,31846.0,58.9154,58.9757,58.8809,58.924,31846.0
2019-03-29 15:20:00,68.37,68.38,68.3,68.36,42115.0,58.924,58.9326,58.8637,58.9154,42115.0
2019-03-29 15:30:00,68.36,68.37,68.28,68.37,54460.0,58.9154,58.924,58.8465,58.924,54460.0
2019-03-29 15:40:00,68.37,68.45,68.32,68.37,91846.0,58.924,58.993,58.8809,58.924,91846.0
2019-03-29 15:50:00,68.37,68.52,68.31,68.46,345695.0,58.924,59.0533,58.8723,59.0016,345695.0
2019-04-01 09:30:00,69.59,69.61,69.25,69.29,117527.0,59.9755,59.9927,59.6824,59.7169,117527.0
2019-04-01 09:40:00,69.3,69.42,69.16,69.16,55716.0,59.7255,59.829,59.6049,59.6049,55716.0
2019-04-01 09:50:00,69.17,69.49,69.17,69.46,59622.0,59.6135,59.8893,59.6135,59.8634,59622.0
2019-04-01 10:00:00,69.48,70.04,69.47,69.97,223862.0,59.8807,60.3633,59.8721,60.303,223862.0
2019-04-01 10:10:00,69.97,70.15,69.91,70.13,78462.0,60.303,60.4581,60.2513,60.4409,78462.0
2019-04-01 10:20:00,70.13,70.15,70.03,70.09,42676.0,60.4409,60.4581,60.3547,60.4064,42676.0
2019-04-01 10:30:00,70.09,70.17,69.95,69.97,48454.0,60.4064,60.4753,60.2857,60.303,48454.0
2019-04-01 10:40:00,69.96,70.19,69.95,70.08,52964.0,60.2944,60.4926,60.2857,60.3978,52964.0
2019-04-01 10:50:00,70.09,70.09,69.88,69.98,95143.0,60.4064,60.4064,60.2254,60.3116,95143.0
2019-04-01 11:00:00,69.99,70.03,69.87,69.88,27912.0,60.3202,60.3547,60.2168,60.2254,27912.0
2019-04-01 11:10:00,69.88,70.18,69.87,70.14,54079.0,60.2254,60.484,60.2168,60.4495,54079.0
2019-04-01 11:20:00,70.13,70.13,69.93,69.98,51440.0,60.4409,60.4409,60.2685,60.3116,51440.0
2019-04-01 11:30:00,69.96,69.96,69.81,69.83,28670.0,60.2944,60.2944,60.1651,60.1823,28670.0
2019-04-01 11:40:00,69.83,69.95,69.78,69.95,73803.0,60.1823,60.2857,60.1392,60.2857,73803.0
2019-04-01 11:50:00,69.95,69.99,69.89,69.89,21232.0,60.2857,60.3202,60.234,60.234,21232.0
2019-04-01 12:00:00,69.9,69.91,69.79,69.81,44436.0,60.2426,60.2513,60.1478,60.1651,44436.0
2019-04-01 12:10:00,69.82,69.9,69.81,69.87,42026.0,60.1737,60.2426,60.1651,60.2168,42026.0
2019-04-01 12:20:00,69.86,69.93,69.85,69.89,32869.0,60.2082,60.2685,60.1995,60.234,32869.0
2019-04-01 12:30:00,69.89,69.91,69.86,69.89,20625.0,60.234,60.2513,60.2082,60.234,20625.0
2019-04-01 12:40:00,69.89,69.97,69.88,69.96,74199.0,60.234,60.303,60.2254,60.2944,74199.0
2019-04-01 12:50:00,69.96,69.98,69.91,69.92,23865.0,60.2944,60.3116,60.2513,60.2599,23865.0
2019-04-01 13:00:00,69.92,69.93,69.86,69.87,24825.0,60.2599,60.2685,60.2082,60.2168,24825.0
2019-04-01 13:10:00,69.88,69.88,69.76,69.76,27999.0,60.2254,60.2254,60.122,60.122,27999.0
2019-04-01 13:20:00,69.75,69.81,69.7,69.78,29409.0,60.1134,60.1651,60.0703,60.1392,29409.0
2019-04-01 13:30:00,69.78,69.79,69.74,69.79,24912.0,60.1392,60.1478,60.1047,60.1478,24912.0
2019-04-01 13:40:00,69.79,69.83,69.77,69.8,29017.0,60.1478,60.1823,60.1306,60.1565,29017.0
2019-04-01 13:50:00,69.81,69.87,69.8,69.87,31425.0,60.1651,60.2168,60.1565,60.2168,31425.0
2019-04-01 14:00:00,69.88,69.98,69.87,69.96,36451.0,60.2254,60.3116,60.2168,60.2944,36451.0
2019-04-01 14:10:00,69.98,70.03,69.97,70.03,31309.0,60.3116,60.3547,60.303,60.3547,31309.0
2019-04-01 14:20:00,70.03,70.04,69.95,69.95,24533.0,60.3547,60.3633,60.2857,60.2857,24533.0
2019-04-01 14:30:00,69.95,69.97,69.88,69.89,27716.0,60.2857,60.303,60.2254,60.234,27716.0
2019-04-01 14:40:00,69.89,69.9,69.82,69.84,37411.0,60.234,60.2426,60.1737,60.1909,37411.0
2019-04-01 14:50:00,69.84,69.91,69.8,69.86,54170.0,60.1909,60.2513,60.1565,60.2082,54170.0
2019-04-01 15:00:00,69.85,69.92,69.79,69.87,41984.0,60.1995,60.2599,60.1478,60.2168,41984.0
2019-04-01 15:10:00,69.88,70.0,69.86,70.0,51768.0,60.2254,60.3288,60.2082,60.3288,51768.0
2019-04-01 15:20:00,70.0,70.05,69.97,70.05,41899.0,60.3288,60.3719,60.303,60.3719,41899.0
2019-04-01 15:30:00,70.05,70.05,69.93,69.98,72656.0,60.3719,60.3719,60.2685,60.3116,72656.0
2019-04-01 15:40:00,69.98,70.08,69.97,70.08,89551.0,60.3116,60.3978,60.303,60.3978,89551.0
2019-04-01 15:50:00,70.08,70.23,70.06,70.12,242772.0,60.3978,60.527,60.3805,60.4322,242772.0
2019-04-02 09:30:00,70.17,70.17,69.91,69.93,53095.0,60.4753,60.4753,60.2513,60.2685,53095.0
2019-04-02 09:40:00,69.92,69.96,69.86,69.9,21475.0,60.2599,60.2944,60.2082,60.2426,21475.0
2019-04-02 09:50:00,69.9,70.29,69.9,70.29,63908.0,60.2426,60.5788,60.2426,60.5788,63908.0
2019-04-02 10:00:00,70.3,70.3,70.11,70.21,69615.0,60.5874,60.5874,60.4236,60.5098,69615.0
2019-04-02 10:10:00,70.2,70.2,69.99,70.11,85548.0,60.5012,60.5012,60.3202,60.4236,85548.0
2019-04-02 10:20:00,70.1,70.2,70.05,70.14,41424.0,60.415,60.5012,60.3719,60.4495,41424.0
2019-04-02 10:30:00,70.15,70.2,70.08,70.08,15481.0,60.4581,60.5012,60.3978,60.3978,15481.0
2019-04-02 10:40:00,70.07,70.11,69.95,69.97,30310.0,60.3892,60.4236,60.2857,60.303,30310.0
2019-04-02 10:50:00,69.97,70.08,69.93,69.93,16350.0,60.303,60.3978,60.2685,60.2685,16350.0
2019-04-02 11:00:00,69.91,69.92,69.69,69.73,19347.0,60.2513,60.2599,60.0617,60.0961,19347.0
2019-04-02 11:10:00,69.72,69.87,69.65,69.86,22526.0,60.0875,60.2168,60.0272,60.2082,22526.0
2019-04-02 11:20:00,69.85,69.9,69.8,69.89,14726.0,60.1995,60.2426,60.1565,60.234,14726.0
2019-04-02 11:30:00,69.9,69.92,69.78,69.79,24107.0,60.2426,60.2599,60.1392,60.1478,24107.0
2019-04-02 11:40:00,69.8,69.9,69.78,69.89,16029.0,60.1565,60.2426,60.1392,60.234,16029.0
2019-04-02 11:50:00,69.88,69.89,69.79,69.84,29652.0,60.2254,60.234,60.1478,60.1909,29652.0
2019-04-02 12:00:00,69.83,69.89,69.81,69.83,20214.0,60.1823,60.234,60.1651,60.1823,20214.0
2019-04-02 12:10:00,69.83,69.84,69.74,69.77,13527.0,60.1823,60.1909,60.1047,60.1306,13527.0
2019-04-02 12:20:00,69.76,69.76,69.68,69.7,24703.0,60.122,60.122,60.053,60.0703,24703.0
2019-04-02 12:30:00,69.7,69.72,69.63,69.68,22738.0,60.0703,60.0875,60.0099,60.053,22738.0
2019-04-02 12:40:00,69.68,69.69,69.58,69.59,19036.0,60.053,60.0617,59.9669,59.9755,19036.0
2019-04-02 12:50:00,69.6,69.61,69.52,69.54,19962.0,59.9841,59.9927,59.9151,59.9324,19962.0
2019-04-02 13:00:00,69.53,69.65,69.5,69.61,16265.0,59.9238,60.0272,59.8979,59.9927,16265.0
2019-04-02 13:10:00,69.6,69.6,69.52,69.53,18255.0,59.9841,59.9841,59.9151,59.9238,18255.0
2019-04-02 13:20:00,69.53,69.57,69.5,69.54,25160.0,59.9238,59.9582,59.8979,59.9324,25160.0
2019-04-02 13:30:00,69.55,69.68,69.54,69.63,26317.0,59.941,60.053,59.9324,60.0099,26317.0
2019-04-02 13:40:00,69.64,69.66,69.57,69.59,16979.0,60.0186,60.0358,59.9582,59.9755,16979.0
2019-04-02 13:50:00,69.6,69.61,69.55,69.56,23971.0,59.9841,59.9927,59.941,59.9496,23971.0
2019-04-02 14:00:00,69.56,69.6,69.53,69.58,35216.0,59.9496,59.9841,59.9238,59.9669,35216.0
2019-04-02 14:10:00,69.58,69.6,69.55,69.57,27032.0,59.9669,59.9841,59.941,59.9582,27032.0
2019-04-02 14:20:00,69.57,69.6,69.56,69.6,49639.0,59.9582,59.9841,59.9496,59.9841,49639.0
2019-04-02 14:30:00,69.59,69.68,69.58,69.68,48656.0,59.9755,60.053,59.9669,60.053,48656.0
2019-04-02 14:40:00,69.68,69.71,69.65,69.65,20996.0,60.053,60.0789,60.0272,60.0272,20996.0
2019-04-02 14:50:00,69.66,69.69,69.62,69.65,36721.0,60.0358,60.0617,60.0013,60.0272,36721.0
2019-04-02 15:00:00,69.65,69.68,69.61,69.67,49883.0,60.0272,60.053,59.9927,60.0444,49883.0
2019-04-02 15:10:00,69.67,69.81,69.67,69.8,38835.0,60.0444,60.1651,60.0444,60.1565,38835.0
2019-04-02 15:20:00,69.79,69.81,69.76,69.8,34956.0,60.1478,60.1651,60.122,60.1565,34956.0
2019-04-02 15:30:00,69.81,70.04,69.8,70.03,99701.0,60.1651,60.3633,60.1565,60.3547,99701.0
2019-04-02 15:40:00,70.03,70.04,69.93,69.95,95530.0,60.3547,60.3633,60.2685,60.2857,95530.0
2019-04-02 15:50:00,69.94,69.97,69.88,69.92,231229.0,60.2771,60.303,60.2254,60.2599,231229.0
2019-04-03 09:30:00,70.4,70.68,70.31,70.51,96667.0,60.6736,60.9149,60.596,60.7684,96667.0
2019-04-03 09:40:00,70.53,70.56,70.43,70.5,43094.0,60.7856,60.8115,60.6994,60.7597,43094.0
2019-04-03 09:50:00,70.5,70.53,70.25,70.26,39091.0,60.7597,60.7856,60.5443,60.5529,39091.0
2019-04-03 10:00:00,70.26,70.3,70.12,70.17,58092.0,60.5529,60.5874,60.4322,60.4753,58092.0
2019-04-03 10:10:00,70.17,70.3,69.99,70.2,146275.0,60.4753,60.5874,60.3202,60.5012,146275.0
2019-04-03 10:20:00,70.2,70.2,70.14,70.17,54566.0,60.5012,60.5012,60.4495,60.4753,54566.0
2019-04-03 10:30:00,70.15,70.42,70.1,70.42,150919.0,60.4581,60.6908,60.415,60.6908,150919.0
2019-04-03 10:40:00,70.42,70.47,70.39,70.44,39496.0,60.6908,60.7339,60.6649,60.708,39496.0
2019-04-03 10:50:00,70.44,70.65,70.43,70.6,30982.0,60.708,60.889,60.6994,60.8459,30982.0
2019-04-03 11:00:00,70.61,70.7,70.55,70.55,20795.0,60.8545,60.9321,60.8028,60.8028,20795.0
2019-04-03 11:10:00,70.55,70.63,70.49,70.6,75835.0,60.8028,60.8718,60.7511,60.8459,75835.0
2019-04-03 11:20:00,70.61,70.61,70.51,70.56,21162.0,60.8545,60.8545,60.7684,60.8115,21162.0
2019-04-03 11:30:00,70.56,70.61,70.52,70.59,21130.0,60.8115,60.8545,60.777,60.8373,21130.0
2019-04-03 11:40:00,70.59,70.65,70.56,70.63,17131.0,60.8373,60.889,60.8115,60.8718,17131.0
2019-04-03 11:50:00,70.62,70.7,70.61,70.65,24202.0,60.8632,60.9321,60.8545,60.889,24202.0
2019-04-03 12:00:00,70.65,70.69,70.62,70.68,22825.0,60.889,60.9235,60.8632,60.9149,22825.0
2019-04-03 12:10:00,70.67,70.68,70.62,70.64,25350.0,60.9063,60.9149,60.8632,60.8804,25350.0
2019-04-03 12:20:00,70.64,70.72,70.62,70.7,31766.0,60.8804,60.9494,60.8632,60.9321,31766.0
2019-04-03 12:30:00,70.7,70.8,70.68,70.8,44271.0,60.9321,61.0183,60.9149,61.0183,44271.0
2019-04-03 12:40:00,70.81,70.86,70.76,70.82,74859.0,61.0269,61.07,60.9838,61.0355,74859.0
2019-04-03 12:50:00,70.82,70.85,70.71,70.78,61878.0,61.0355,61.0614,60.9407,61.0011,61878.0
2019-04-03 13:00:00,70.79,70.82,70.74,70.77,33346.0,61.0097,61.0355,60.9666,60.9924,33346.0
2019-04-03 13:10:00,70.77,70.83,70.74,70.83,28827.0,60.9924,61.0442,60.9666,61.0442,28827.0
2019-04-03 13:20:00,70.83,70.96,70.82,70.95,50649.0,61.0442,61.1562,61.0355,61.1476,50649.0
2019-04-03 13:30:00,70.95,70.99,70.94,70.95,40048.0,61.1476,61.182,61.139,61.1476,40048.0
2019-04-03 13:40:00,70.95,70.95,70.83,70.87,56552.0,61.1476,61.1476,61.0442,61.0786,56552.0
2019-04-03 13:50:00,70.86,70.87,70.72,70.75,34321.0,61.07,61.0786,60.9494,60.9752,34321.0
2019-04-03 14:00:00,70.74,70.75,70.63,70.65,35879.0,60.9666,60.9752,60.8718,60.889,35879.0
2019-04-03 14:10:00,70.65,70.67,70.56,70.59,40107.0,60.889,60.9063,60.8115,60.8373,40107.0
2019-04-03 14:20:00,70.59,70.73,70.59,70.72,38561.0,60.8373,60.958,60.8373,60.9494,38561.0
2019-04-03 14:30:00,70.72,70.74,70.52,70.52,41894.0,60.9494,60.9666,60.777,60.777,41894.0
2019-04-03 14:40:00,70.52,70.58,70.51,70.58,29233.0,60.777,60.8287,60.7684,60.8287,29233.0
2019-04-03 14:50:00,70.58,70.65,70.56,70.58,40542.0,60.8287,60.889,60.8115,60.8287,40542.0
2019-04-03 15:00:00,70.57,70.66,70.55,70.58,59740.0,60.8201,60.8976,60.8028,60.8287,59740.0
2019-04-03 15:10:00,70.58,70.58,70.47,70.49,43666.0,60.8287,60.8287,60.7339,60.7511,43666.0
2019-04-03 15:20:00,70.5,70.65,70.46,70.64,62702.0,60.7597,60.889,60.7253,60.8804,62702.0
2019-04-03 15:30:00,70.63,70.68,70.59,70.63,67196.0,60.8718,60.9149,60.8373,60.8718,67196.0
2019-04-03 15:40:00,70.64,70.82,70.64,70.81,122409.0,60.8804,61.0355,60.8804,61.0269,122409.0
2019-04-03 15:50:00,70.8,70.86,70.77,70.77,315586.0,61.0183,61.07,60.9924,60.9924,315586.0
2019-04-04 09:30:00,70.88,70.95,70.8,70.95,38375.0,61.0872,61.1476,61.0183,61.1476,38375.0
2019-04-04 09:40:00,70.91,70.95,70.73,70.81,145098.0,61.1131,61.1476,60.958,61.0269,145098.0
2019-04-04 09:50:00,70.82,70.87,70.69,70.78,65708.0,61.0355,61.0786,60.9235,61.0011,65708.0
2019-04-04 10:00:00,70.78,70.83,70.66,70.7,31984.0,61.0011,61.0442,60.8976,60.9321,31984.0
2019-04-04 10:10:00,70.69,70.76,70.62,70.63,19059.0,60.9235,60.9838,60.8632,60.8718,19059.0
2019-04-04 10:20:00,70.62,70.63,70.47,70.49,79495.0,60.8632,60.8718,60.7339,60.7511,79495.0
2019-04-04 10:30:00,70.47,70.47,70.3,70.39,31088.0,60.7339,60.7339,60.5874,60.6649,31088.0
2019-04-04 10:40:00,70.39,70.51,70.37,70.48,31716.0,60.6649,60.7684,60.6477,60.7425,31716.0
2019-04-04 10:50:00,70.48,70.58,70.46,70.55,26002.0,60.7425,60.8287,60.7253,60.8028,26002.0
2019-04-04 11:00:00,70.55,70.86,70.5,70.84,120137.0,60.8028,61.07,60.7597,61.0528,120137.0
2019-04-04 11:10:00,70.83,70.83,70.55,70.56,20481.0,61.0442,61.0442,60.8028,60.8115,20481.0
2019-04-04 11:20:00,70.52,70.74,70.49,70.73,27969.0,60.777,60.9666,60.7511,60.958,27969.0
2019-04-04 11:30:00,70.72,70.83,70.68,70.82,43819.0,60.9494,61.0442,60.9149,61.0355,43819.0
2019-04-04 11:40:00,70.82,70.82,70.71,70.71,25523.0,61.0355,61.0355,60.9407,60.9407,25523.0
2019-04-04 11:50:00,70.7,70.71,70.65,70.66,24764.0,60.9321,60.9407,60.889,60.8976,24764.0
2019-04-04 12:00:00,70.66,70.72,70.64,70.67,20332.0,60.8976,60.9494,60.8804,60.9063,20332.0
2019-04-04 12:10:00,70.67,70.69,70.53,70.59,19820.0,60.9063,60.9235,60.7856,60.8373,19820.0
2019-04-04 12:20:00,70.59,70.73,70.59,70.7,44144.0,60.8373,60.958,60.8373,60.9321,44144.0
2019-04-04 12:30:00,70.69,70.74,70.67,70.69,24230.0,60.9235,60.9666,60.9063,60.9235,24230.0
2019-04-04 12:40:00,70.7,70.72,70.67,70.72,32497.0,60.9321,60.9494,60.9063,60.9494,32497.0
2019-04-04 12:50:00,70.72,70.76,70.7,70.71,13244.0,60.9494,60.9838,60.9321,60.9407,13244.0
2019-04-04 13:00:00,70.71,70.76,70.68,70.72,36780.0,60.9407,60.9838,60.9149,60.9494,36780.0
2019-04-04 13:10:00,70.73,70.75,70.69,70.74,30415.0,60.958,60.9752,60.9235,60.9666,30415.0
2019-04-04 13:20:00,70.75,70.76,70.71,70.74,17179.0,60.9752,60.9838,60.9407,60.9666,17179.0
2019-04-04 13:30:00,70.74,70.77,70.7,70.75,24898.0,60.9666,60.9924,60.9321,60.9752,24898.0
2019-04-04 13:40:00,70.76,70.84,70.75,70.81,27446.0,60.9838,61.0528,60.9752,61.0269,27446.0
2019-04-04 13:50:00,70.8,70.92,70.79,70.9,40382.0,61.0183,61.1217,61.0097,61.1045,40382.0
2019-04-04 14:00:00,70.9,70.9,70.83,70.84,14643.0,61.1045,61.1045,61.0442,61.0528,14643.0
2019-04-04 14:10:00,70.84,70.92,70.82,70.9,28408.0,61.0528,61.1217,61.0355,61.1045,28408.0
2019-04-04 14:20:00,70.9,70.92,70.86,70.88,22244.0,61.1045,61.1217,61.07,61.0872,22244.0
2019-04-04 14:30:00,70.87,70.88,70.84,70.88,26048.0,61.0786,61.0872,61.0528,61.0872,26048.0
2019-04-04 14:40:00,70.87,70.92,70.86,70.92,36705.0,61.0786,61.1217,61.07,61.1217,36705.0
2019-04-04 14:50:00,70.91,71.02,70.91,71.02,49238.0,61.1131,61.2079,61.1131,61.2079,49238.0
2019-04-04 15:00:00,71.02,71.07,70.88,70.89,60085.0,61.2079,61.251,61.0872,61.0959,60085.0
2019-04-04 15:10:00,70.89,70.94,70.88,70.92,30192.0,61.0959,61.139,61.0872,61.1217,30192.0
2019-04-04 15:20:00,70.92,70.92,70.86,70.89,31749.0,61.1217,61.1217,61.07,61.0959,31749.0
2019-04-04 15:30:00,70.9,71.06,70.9,71.05,46923.0,61.1045,61.2424,61.1045,61.2338,46923.0
2019-04-04 15:40:00,71.06,71.08,70.99,71.08,96111.0,61.2424,61.2596,61.182,61.2596,96111.0
2019-04-04 15:50:00,71.08,71.16,71.04,71.11,238842.0,61.2596,61.3286,61.2251,61.2855,238842.0
2019-04-05 09:30:00,71.41,71.46,71.01,71.01,47574.0,61.544,61.5871,61.1993,61.1993,47574.0
2019-04-05 09:40:00,71.03,71.15,70.98,71.07,36950.0,61.2165,61.3199,61.1734,61.251,36950.0
2019-04-05 09:50:00,71.06,71.14,70.99,71.09,49246.0,61.2424,61.3113,61.182,61.2682,49246.0
2019-04-05 10:00:00,71.1,71.1,70.97,71.04,78180.0,61.2769,61.2769,61.1648,61.2251,78180.0
2019-04-05 10:10:00,71.04,71.11,70.9,70.96,21463.0,61.2251,61.2855,61.1045,61.1562,21463.0
2019-04-05 10:20:00,70.94,70.98,70.86,70.92,28672.0,61.139,61.1734,61.07,61.1217,28672.0
2019-04-05 10:30:00,70.92,70.96,70.84,70.93,41732.0,61.1217,61.1562,61.0528,61.1303,41732.0
2019-04-05 10:40:00,70.94,70.99,70.88,70.9,29210.0,61.139,61.182,61.0872,61.1045,29210.0
2019-04-05 10:50:00,70.92,71.0,70.87,70.87,20483.0,61.1217,61.1907,61.0786,61.0786,20483.0
2019-04-05 11:00:00,70.87,70.98,70.86,70.94,26325.0,61.0786,61.1734,61.07,61.139,26325.0
2019-04-05 11:10:00,70.94,71.12,70.91,71.12,78121.0,61.139,61.2941,61.1131,61.2941,78121.0
2019-04-05 11:20:00,71.13,71.16,70.96,71.01,31111.0,61.3027,61.3286,61.1562,61.1993,31111.0
2019-04-05 11:30:00,71.02,71.06,70.91,70.95,39214.0,61.2079,61.2424,61.1131,61.1476,39214.0
2019-04-05 11:40:00,70.96,71.02,70.93,70.93,23102.0,61.1562,61.2079,61.1303,61.1303,23102.0
2019-04-05 11:50:00,70.95,70.95,70.89,70.89,18389.0,61.1476,61.1476,61.0959,61.0959,18389.0
2019-04-05 12:00:00,70.89,70.97,70.88,70.94,22614.0,61.0959,61.1648,61.0872,61.139,22614.0
2019-04-05 12:10:00,70.94,70.97,70.92,70.94,18859.0,61.139,61.1648,61.1217,61.139,18859.0
2019-04-05 12:20:00,70.94,70.95,70.89,70.91,17211.0,61.139,61.1476,61.0959,61.1131,17211.0
2019-04-05 12:30:00,70.91,70.93,70.74,70.74,20301.0,61.1131,61.1303,60.9666,60.9666,20301.0
2019-04-05 12:40:00,70.75,70.88,70.74,70.87,24619.0,60.9752,61.0872,60.9666,61.0786,24619.0
2019-04-05 12:50:00,70.87,70.88,70.82,70.87,22365.0,61.0786,61.0872,61.0355,61.0786,22365.0
2019-04-05 13:00:00,70.86,70.89,70.81,70.87,23631.0,61.07,61.0959,61.0269,61.0786,23631.0
2019-04-05 13:10:00,70.88,70.91,70.83,70.91,27140.0,61.0872,61.1131,61.0442,61.1131,27140.0
2019-04-05 13:20:00,70.9,70.92,70.87,70.87,23256.0,61.1045,61.1217,61.0786,61.0786,23256.0
2019-04-05 13:30:00,70.87,70.92,70.84,70.9,18560.0,61.0786,61.1217,61.0528,61.1045,18560.0
2019-04-05 13:40:00,70.9,70.95,70.89,70.94,35278.0,61.1045,61.1476,61.0959,61.139,35278.0
2019-04-05 13:50:00,70.94,70.94,70.88,70.93,35922.0,61.139,61.139,61.0872,61.1303,35922.0
2019-04-05 14:00:00,70.93,71.01,70.92,71.0,34697.0,61.1303,61.1993,61.1217,61.1907,34697.0
2019-04-05 14:10:00,71.0,71.14,71.0,71.09,72499.0,61.1907,61.3113,61.1907,61.2682,72499.0
2019-04-05 14:20:00,71.09,71.17,71.05,71.17,50254.0,61.2682,61.3372,61.2338,61.3372,50254.0
2019-04-05 14:30:00,71.17,71.23,71.14,71.23,47709.0,61.3372,61.3889,61.3113,61.3889,47709.0
2019-04-05 14:40:00,71.23,71.29,71.21,71.28,43922.0,61.3889,61.4406,61.3717,61.432,43922.0
2019-04-05 14:50:00,71.28,71.34,71.17,71.18,68130.0,61.432,61.4837,61.3372,61.3458,68130.0
2019-04-05 15:00:00,71.18,71.21,71.1,71.11,27089.0,61.3458,61.3717,61.2769,61.2855,27089.0
2019-04-05 15:10:00,71.11,71.13,71.06,71.11,43762.0,61.2855,61.3027,61.2424,61.2855,43762.0
2019-04-05 15:20:00,71.12,71.17,71.11,71.14,30392.0,61.2941,61.3372,61.2855,61.3113,30392.0
2019-04-05 15:30:00,71.14,71.22,71.11,71.15,32212.0,61.3113,61.3803,61.2855,61.3199,32212.0
2019-04-05 15:40:00,71.15,71.18,71.07,71.08,42470.0,61.3199,61.3458,61.251,61.2596,42470.0
2019-04-05 15:50:00,71.08,71.17,71.03,71.14,187985.0,61.2596,61.3372,61.2165,61.3113,187985.0
2019-04-08 09:30:00,71.51,71.53,70.79,71.04,124033.0,61.6302,61.6474,61.0097,61.2251,124033.0
2019-04-08 09:40:00,71.0,71.32,70.99,71.2,31439.0,61.1907,61.4665,61.182,61.363,31439.0
2019-04-08 09:50:00,71.19,71.37,71.17,71.22,112576.0,61.3544,61.5095,61.3372,61.3803,112576.0
2019-04-08 10:00:00,71.21,71.22,71.12,71.17,34991.0,61.3717,61.3803,61.2941,61.3372,34991.0
2019-04-08 10:10:00,71.2,71.43,71.2,71.4,29375.0,61.363,61.5613,61.363,61.5354,29375.0
2019-04-08 10:20:00,71.41,71.5,71.35,71.48,68596.0,61.544,61.6216,61.4923,61.6043,68596.0
2019-04-08 10:30:00,71.48,71.49,71.41,71.43,38678.0,61.6043,61.613,61.544,61.5613,38678.0
2019-04-08 10:40:00,71.43,71.45,71.39,71.45,56310.0,61.5613,61.5785,61.5268,61.5785,56310.0
2019-04-08 10:50:00,71.45,71.51,71.41,71.45,38502.0,61.5785,61.6302,61.544,61.5785,38502.0
2019-04-08 11:00:00,71.45,71.5,71.42,71.42,29262.0,61.5785,61.6216,61.5526,61.5526,29262.0
2019-04-08 11:10:00,71.44,71.46,71.3,71.3,30856.0,61.5699,61.5871,61.4492,61.4492,30856.0
2019-04-08 11:20:00,71.3,71.42,71.3,71.35,54585.0,61.4492,61.5526,61.4492,61.4923,54585.0
2019-04-08 11:30:00,71.36,71.56,71.35,71.49,29673.0,61.5009,61.6733,61.4923,61.613,29673.0
2019-04-08 11:40:00,71.48,71.48,71.38,71.46,22658.0,61.6043,61.6043,61.5182,61.5871,22658.0
2019-04-08 11:50:00,71.46,71.48,71.42,71.42,21923.0,61.5871,61.6043,61.5526,61.5526,21923.0
2019-04-08 12:00:00,71.42,71.43,71.3,71.36,27991.0,61.5526,61.5613,61.4492,61.5009,27991.0
2019-04-08 12:10:00,71.34,71.43,71.34,71.42,16905.0,61.4837,61.5613,61.4837,61.5526,16905.0
2019-04-08 12:20:00,71.43,71.51,71.39,71.5,23518.0,61.5613,61.6302,61.5268,61.6216,23518.0
2019-04-08 12:30:00,71.5,71.5,71.4,71.46,24492.0,61.6216,61.6216,61.5354,61.5871,24492.0
2019-04-08 12:40:00,71.45,71.47,71.4,71.43,21126.0,61.5785,61.5957,61.5354,61.5613,21126.0
2019-04-08 12:50:00,71.43,71.47,71.41,71.42,20674.0,61.5613,61.5957,61.544,61.5526,20674.0
2019-04-08 13:00:00,71.42,71.46,71.4,71.46,22824.0,61.5526,61.5871,61.5354,61.5871,22824.0
2019-04-08 13:10:00,71.46,71.49,71.42,71.48,18858.0,61.5871,61.613,61.5526,61.6043,18858.0
2019-04-08 13:20:00,71.47,71.54,71.46,71.52,16433.0,61.5957,61.6561,61.5871,61.6388,16433.0
2019-04-08 13:30:00,71.52,71.53,71.47,71.49,20565.0,61.6388,61.6474,61.5957,61.613,20565.0
2019-04-08 13:40:00,71.49,71.52,71.43,71.49,19514.0,61.613,61.6388,61.5613,61.613,19514.0
2019-04-08 13:50:00,71.49,71.63,71.48,71.63,35993.0,61.613,61.7336,61.6043,61.7336,35993.0
2019-04-08 14:00:00,71.63,71.67,71.51,71.65,39283.0,61.7336,61.7681,61.6302,61.7509,39283.0
2019-04-08 14:10:00,71.66,71.69,71.6,71.62,20458.0,61.7595,61.7853,61.7078,61.725,20458.0
2019-04-08 14:20:00,71.63,71.64,71.58,71.62,21350.0,61.7336,61.7422,61.6905,61.725,21350.0
2019-04-08 14:30:00,71.62,71.71,71.61,71.68,16705.0,61.725,61.8026,61.7164,61.7767,16705.0
2019-04-08 14:40:00,71.68,71.68,71.6,71.62,17031.0,61.7767,61.7767,61.7078,61.725,17031.0
2019-04-08 14:50:00,71.61,71.63,71.52,71.53,39753.0,61.7164,61.7336,61.6388,61.6474,39753.0
2019-04-08 15:00:00,71.53,71.56,71.5,71.51,50060.0,61.6474,61.6733,61.6216,61.6302,50060.0
2019-04-08 15:10:00,71.51,71.59,71.46,71.59,43613.0,61.6302,61.6992,61.5871,61.6992,43613.0
2019-04-08 15:20:00,71.59,71.63,71.53,71.55,90449.0,61.6992,61.7336,61.6474,61.6647,90449.0
2019-04-08 15:30:00,71.54,71.66,71.51,71.61,86307.0,61.6561,61.7595,61.6302,61.7164,86307.0
2019-04-08 15:40:00,71.62,71.7,71.62,71.67,85430.0,61.725,61.794,61.725,61.7681,85430.0
2019-04-08 15:50:00,71.67,71.73,71.6,71.72,297575.0,61.7681,61.8198,61.7078,61.8112,297575.0
2019-04-09 09:30:00,71.57,71.58,71.08,71.15,81635.0,61.6819,61.6905,61.2596,61.3199,81635.0
2019-04-09 09:40:00,71.15,71.3,71.13,71.19,49876.0,61.3199,61.4492,61.3027,61.3544,49876.0
2019-04-09 09:50:00,71.19,71.35,71.19,71.27,24270.0,61.3544,61.4923,61.3544,61.4234,24270.0
2019-04-09 10:00:00,71.28,71.3,71.16,71.27,37533.0,61.432,61.4492,61.3286,61.4234,37533.0
2019-04-09 10:10:00,71.26,71.3,71.18,71.23,59254.0,61.4147,61.4492,61.3458,61.3889,59254.0
2019-04-09 10:20:00,71.22,71.27,71.19,71.26,28962.0,61.3803,61.4234,61.3544,61.4147,28962.0
2019-04-09 10:30:00,71.26,71.3,71.12,71.19,55200.0,61.4147,61.4492,61.2941,61.3544,55200.0
2019-04-09 10:40:00,71.19,71.23,71.07,71.1,34381.0,61.3544,61.3889,61.251,61.2769,34381.0
2019-04-09 10:50:00,71.1,71.25,71.09,71.23,24100.0,61.2769,61.4061,61.2682,61.3889,24100.0
2019-04-09 11:00:00,71.24,71.3,71.2,71.22,21793.0,61.3975,61.4492,61.363,61.3803,21793.0
2019-04-09 11:10:00,71.22,71.25,71.13,71.19,19958.0,61.3803,61.4061,61.3027,61.3544,19958.0
2019-04-09 11:20:00,71.19,71.23,71.11,71.18,31237.0,61.3544,61.3889,61.2855,61.3458,31237.0
2019-04-09 11:30:00,71.19,71.28,71.16,71.16,39207.0,61.3544,61.432,61.3286,61.3286,39207.0
2019-04-09 11:40:00,71.15,71.28,71.15,71.27,26960.0,61.3199,61.432,61.3199,61.4234,26960.0
2019-04-09 11:50:00,71.27,71.3,71.21,71.23,26056.0,61.4234,61.4492,61.3717,61.3889,26056.0
2019-04-09 12:00:00,71.23,71.33,71.21,71.33,22212.0,61.3889,61.4751,61.3717,61.4751,22212.0
2019-04-09 12:10:00,71.32,71.38,71.29,71.38,19795.0,61.4665,61.5182,61.4406,61.5182,19795.0
2019-04-09 12:20:00,71.39,71.41,71.29,71.31,56751.0,61.5268,61.544,61.4406,61.4578,56751.0
2019-04-09 12:30:00,71.32,71.34,71.23,71.24,30323.0,61.4665,61.4837,61.3889,61.3975,30323.0
2019-04-09 12:40:00,71.23,71.25,71.14,71.16,10384.0,61.3889,61.4061,61.3113,61.3286,10384.0
2019-04-09 12:50:00,71.16,71.21,71.16,71.18,25055.0,61.3286,61.3717,61.3286,61.3458,25055.0
2019-04-09 13:00:00,71.17,71.2,71.13,71.19,19355.0,61.3372,61.363,61.3027,61.3544,19355.0
2019-04-09 13:10:00,71.2,71.24,71.18,71.21,57155.0,61.363,61.3975,61.3458,61.3717,57155.0
2019-04-09 13:20:00,71.22,71.22,71.13,71.15,14562.0,61.3803,61.3803,61.3027,61.3199,14562.0
2019-04-09 13:30:00,71.14,71.21,71.11,71.18,44578.0,61.3113,61.3717,61.2855,61.3458,44578.0
2019-04-09 13:40:00,71.18,71.21,71.16,71.2,43043.0,61.3458,61.3717,61.3286,61.363,43043.0
2019-04-09 13:50:00,71.19,71.22,71.17,71.21,25587.0,61.3544,61.3803,61.3372,61.3717,25587.0
2019-04-09 14:00:00,71.2,71.21,71.07,71.1,77906.0,61.363,61.3717,61.251,61.2769,77906.0
2019-04-09 14:10:00,71.1,71.13,71.04,71.05,27651.0,61.2769,61.3027,61.2251,61.2338,27651.0
2019-04-09 14:20:00,71.04,71.06,70.96,70.97,54601.0,61.2251,61.2424,61.1562,61.1648,54601.0
2019-04-09 14:30:00,70.96,71.03,70.96,71.0,29582.0,61.1562,61.2165,61.1562,61.1907,29582.0
2019-04-09 14:40:00,71.0,71.03,70.86,70.9,28518.0,61.1907,61.2165,61.07,61.1045,28518.0
2019-04-09 14:50:00,70.91,70.93,70.83,70.84,16632.0,61.1131,61.1303,61.0442,61.0528,16632.0
2019-04-09 15:00:00,70.84,70.92,70.83,70.9,33559.0,61.0528,61.1217,61.0442,61.1045,33559.0
2019-04-09 15:10:00,70.91,70.94,70.87,70.9,61945.0,61.1131,61.139,61.0786,61.1045,61945.0
2019-04-09 15:20:00,70.9,70.93,70.82,70.84,74521.0,61.1045,61.1303,61.0355,61.0528,74521.0
2019-04-09 15:30:00,70.83,70.95,70.82,70.94,52768.0,61.0442,61.1476,61.0355,61.139,52768.0
2019-04-09 15:40:00,70.93,70.95,70.88,70.91,78525.0,61.1303,61.1476,61.0872,61.1131,78525.0
2019-04-09 15:50:00,70.92,70.93,70.74,70.82,265967.0,61.1217,61.1303,60.9666,61.0355,265967.0
2019-04-10 09:30:00,71.03,71.47,70.74,71.01,101554.0,61.2165,61.5957,60.9666,61.1993,101554.0
2019-04-10 09:40:00,71.05,71.05,70.83,70.83,38509.0,61.2338,61.2338,61.0442,61.0442,38509.0
2019-04-10 09:50:00,70.83,70.88,70.7,70.83,22338.0,61.0442,61.0872,60.9321,61.0442,22338.0
2019-04-10 10:00:00,70.83,70.86,70.68,70.69,20826.0,61.0442,61.07,60.9149,60.9235,20826.0
2019-04-10 10:10:00,70.68,70.74,70.62,70.67,21682.0,60.9149,60.9666,60.8632,60.9063,21682.0
2019-04-10 10:20:00,70.68,70.74,70.61,70.62,11542.0,60.9149,60.9666,60.8545,60.8632,11542.0
2019-04-10 10:30:00,70.62,70.72,70.61,70.7,10048.0,60.8632,60.9494,60.8545,60.9321,10048.0
2019-04-10 10:40:00,70.7,70.75,70.64,70.74,52255.0,60.9321,60.9752,60.8804,60.9666,52255.0
2019-04-10 10:50:00,70.73,70.75,70.64,70.71,14115.0,60.958,60.9752,60.8804,60.9407,14115.0
2019-04-10 11:00:00,70.73,70.76,70.68,70.68,56481.0,60.958,60.9838,60.9149,60.9149,56481.0
2019-04-10 11:10:00,70.69,70.75,70.66,70.67,13720.0,60.9235,60.9752,60.8976,60.9063,13720.0
2019-04-10 11:20:00,70.67,70.73,70.61,70.69,18557.0,60.9063,60.958,60.8545,60.9235,18557.0
2019-04-10 11:30:00,70.7,70.76,70.7,70.72,17951.0,60.9321,60.9838,60.9321,60.9494,17951.0
2019-04-10 11:40:00,70.72,70.75,70.68,70.73,18684.0,60.9494,60.9752,60.9149,60.958,18684.0
2019-04-10 11:50:00,70.73,70.76,70.7,70.75,31705.0,60.958,60.9838,60.9321,60.9752,31705.0
2019-04-10 12:00:00,70.75,70.76,70.7,70.73,31673.0,60.9752,60.9838,60.9321,60.958,31673.0
2019-04-10 12:10:00,70.73,70.79,70.72,70.74,50100.0,60.958,61.0097,60.9494,60.9666,50100.0
2019-04-10 12:20:00,70.73,70.81,70.73,70.8,16162.0,60.958,61.0269,60.958,61.0183,16162.0
2019-04-10 12:30:00,70.8,70.84,70.78,70.81,11291.0,61.0183,61.0528,61.0011,61.0269,11291.0
2019-04-10 12:40:00,70.81,70.81,70.73,70.76,9299.0,61.0269,61.0269,60.958,60.9838,9299.0
2019-04-10 12:50:00,70.76,70.8,70.75,70.77,10967.0,60.9838,61.0183,60.9752,60.9924,10967.0
2019-04-10 13:00:00,70.77,70.96,70.77,70.93,50314.0,60.9924,61.1562,60.9924,61.1303,50314.0
2019-04-10 13:10:00,70.94,71.01,70.92,71.0,34883.0,61.139,61.1993,61.1217,61.1907,34883.0
2019-04-10 13:20:00,70.99,71.03,70.97,71.0,11983.0,61.182,61.2165,61.1648,61.1907,11983.0
2019-04-10 13:30:00,71.0,71.1,70.99,71.08,31419.0,61.1907,61.2769,61.182,61.2596,31419.0
2019-04-10 13:40:00,71.08,71.09,71.02,71.02,17237.0,61.2596,61.2682,61.2079,61.2079,17237.0
2019-04-10 13:50:00,71.03,71.07,71.0,71.05,23840.0,61.2165,61.251,61.1907,61.2338,23840.0
2019-04-10 14:00:00,71.05,71.09,70.95,70.97,14847.0,61.2338,61.2682,61.1476,61.1648,14847.0
2019-04-10 14:10:00,70.96,71.07,70.9,71.06,27748.0,61.1562,61.251,61.1045,61.2424,27748.0
2019-04-10 14:20:00,71.06,71.09,70.98,71.02,24849.0,61.2424,61.2682,61.1734,61.2079,24849.0
2019-04-10 14:30:00,71.02,71.11,70.99,71.11,27281.0,61.2079,61.2855,61.182,61.2855,27281.0
2019-04-10 14:40:00,71.12,71.24,71.1,71.11,44444.0,61.2941,61.3975,61.2769,61.2855,44444.0
2019-04-10 14:50:00,71.11,71.17,71.1,71.13,18661.0,61.2855,61.3372,61.2769,61.3027,18661.0
2019-04-10 15:00:00,71.13,71.25,71.13,71.25,47630.0,61.3027,61.4061,61.3027,61.4061,47630.0
2019-04-10 15:10:00,71.26,71.26,71.17,71.18,25920.0,61.4147,61.4147,61.3372,61.3458,25920.0
2019-04-10 15:20:00,71.19,71.19,71.12,71.14,15164.0,61.3544,61.3544,61.2941,61.3113,15164.0
2019-04-10 15:30:00,71.13,71.15,71.05,71.06,35925.0,61.3027,61.3199,61.2338,61.2424,35925.0
2019-04-10 15:40:00,71.06,71.12,71.01,71.11,69471.0,61.2424,61.2941,61.1993,61.2855,69471.0
2019-04-10 15:50:00,71.1,71.14,70.99,71.14,179784.0,61.2769,61.3113,61.182,61.3113,179784.0
2019-04-11 09:30:00,71.27,71.43,71.11,71.21,40926.0,61.4234,61.5613,61.2855,61.3717,40926.0
2019-04-11 09:40:00,71.23,71.56,71.21,71.55,19752.0,61.3889,61.6733,61.3717,61.6647,19752.0
2019-04-11 09:50:00,71.56,71.59,71.32,71.36,38063.0,61.6733,61.6992,61.4665,61.5009,38063.0
2019-04-11 10:00:00,71.36,71.49,71.31,71.46,22516.0,61.5009,61.613,61.4578,61.5871,22516.0
2019-04-11 10:10:00,71.46,71.58,71.39,71.57,29201.0,61.5871,61.6905,61.5268,61.6819,29201.0
2019-04-11 10:20:00,71.57,71.59,71.35,71.37,29651.0,61.6819,61.6992,61.4923,61.5095,29651.0
2019-04-11 10:30:00,71.37,71.43,71.32,71.4,28859.0,61.5095,61.5613,61.4665,61.5354,28859.0
2019-04-11 10:40:00,71.4,71.51,71.38,71.42,31011.0,61.5354,61.6302,61.5182,61.5526,31011.0
2019-04-11 10:50:00,71.43,71.45,71.35,71.39,16907.0,61.5613,61.5785,61.4923,61.5268,16907.0
2019-04-11 11:00:00,71.39,71.47,71.32,71.47,28923.0,61.5268,61.5957,61.4665,61.5957,28923.0
2019-04-11 11:10:00,71.48,71.52,71.43,71.46,28480.0,61.6043,61.6388,61.5613,61.5871,28480.0
2019-04-11 11:20:00,71.49,71.5,71.38,71.42,19062.0,61.613,61.6216,61.5182,61.5526,19062.0
2019-04-11 11:30:00,71.42,71.42,71.25,71.25,20629.0,61.5526,61.5526,61.4061,61.4061,20629.0
2019-04-11 11:40:00,71.25,71.25,71.06,71.13,30505.0,61.4061,61.4061,61.2424,61.3027,30505.0
2019-04-11 11:50:00,71.14,71.23,71.14,71.22,20601.0,61.3113,61.3889,61.3113,61.3803,20601.0
2019-04-11 12:00:00,71.23,71.25,71.18,71.21,16438.0,61.3889,61.4061,61.3458,61.3717,16438.0
2019-04-11 12:10:00,71.23,71.27,71.18,71.23,17165.0,61.3889,61.4234,61.3458,61.3889,17165.0
2019-04-11 12:20:00,71.23,71.27,71.2,71.22,18973.0,61.3889,61.4234,61.363,61.3803,18973.0
2019-04-11 12:30:00,71.22,71.25,71.19,71.23,28847.0,61.3803,61.4061,61.3544,61.3889,28847.0
2019-04-11 12:40:00,71.22,71.23,71.17,71.21,17106.0,61.3803,61.3889,61.3372,61.3717,17106.0
2019-04-11 12:50:00,71.21,71.31,71.19,71.27,18786.0,61.3717,61.4578,61.3544,61.4234,18786.0
2019-04-11 13:00:00,71.26,71.33,71.26,71.32,17078.0,61.4147,61.4751,61.4147,61.4665,17078.0
2019-04-11 13:10:00,71.31,71.35,71.3,71.3,9947.0,61.4578,61.4923,61.4492,61.4492,9947.0
2019-04-11 13:20:00,71.3,71.33,71.29,71.3,9535.0,61.4492,61.4751,61.4406,61.4492,9535.0
2019-04-11 13:30:00,71.3,71.32,71.23,71.29,22149.0,61.4492,61.4665,61.3889,61.4406,22149.0
2019-04-11 13:40:00,71.29,71.34,71.25,71.33,15998.0,61.4406,61.4837,61.4061,61.4751,15998.0
2019-04-11 13:50:00,71.34,71.37,71.3,71.33,15727.0,61.4837,61.5095,61.4492,61.4751,15727.0
2019-04-11 14:00:00,71.33,71.4,71.3,71.33,17211.0,61.4751,61.5354,61.4492,61.4751,17211.0
2019-04-11 14:10:00,71.32,71.34,71.26,71.28,22393.0,61.4665,61.4837,61.4147,61.432,22393.0
2019-04-11 14:20:00,71.28,71.3,71.22,71.22,19981.0,61.432,61.4492,61.3803,61.3803,19981.0
2019-04-11 14:30:00,71.23,71.29,71.21,71.22,20882.0,61.3889,61.4406,61.3717,61.3803,20882.0
2019-04-11 14:40:00,71.23,71.29,71.23,71.26,17895.0,61.3889,61.4406,61.3889,61.4147,17895.0
2019-04-11 14:50:00,71.25,71.27,71.21,71.25,24149.0,61.4061,61.4234,61.3717,61.4061,24149.0
2019-04-11 15:00:00,71.25,71.33,71.23,71.29,23246.0,61.4061,61.4751,61.3889,61.4406,23246.0
2019-04-11 15:10:00,71.28,71.34,71.27,71.32,24727.0,61.432,61.4837,61.4234,61.4665,24727.0
2019-04-11 15:20:00,71.32,71.32,71.26,71.28,22292.0,61.4665,61.4665,61.4147,61.432,22292.0
2019-04-11 15:30:00,71.28,71.37,71.27,71.35,69296.0,61.432,61.5095,61.4234,61.4923,69296.0
2019-04-11 15:40:00,71.34,71.42,71.34,71.39,78920.0,61.4837,61.5526,61.4837,61.5268,78920.0
2019-04-11 15:50:00,71.39,71.52,71.38,71.45,129120.0,61.5268,61.6388,61.5182,61.5785,129120.0
2019-04-12 09:30:00,72.11,72.35,71.96,72.35,117916.0,62.1473,62.3542,62.018,62.3542,117916.0
2019-04-12 09:40:00,72.35,72.4,72.22,72.26,44509.0,62.3542,62.3972,62.2421,62.2766,44509.0
2019-04-12 09:50:00,72.28,72.33,72.22,72.28,49294.0,62.2938,62.3369,62.2421,62.2938,49294.0
2019-04-12 10:00:00,72.28,72.29,72.09,72.12,76247.0,62.2938,62.3024,62.1301,62.1559,76247.0
2019-04-12 10:10:00,72.13,72.19,71.89,71.9,45837.0,62.1645,62.2163,61.9577,61.9663,45837.0
2019-04-12 10:20:00,71.9,72.18,71.9,72.18,23083.0,61.9663,62.2076,61.9663,62.2076,23083.0
2019-04-12 10:30:00,72.19,72.19,72.01,72.02,28178.0,62.2163,62.2163,62.0611,62.0697,28178.0
2019-04-12 10:40:00,72.0,72.06,71.93,72.02,32966.0,62.0525,62.1042,61.9922,62.0697,32966.0
2019-04-12 10:50:00,72.02,72.06,71.97,72.0,17238.0,62.0697,62.1042,62.0267,62.0525,17238.0
2019-04-12 11:00:00,71.98,72.01,71.91,72.01,39915.0,62.0353,62.0611,61.9749,62.0611,39915.0
2019-04-12 11:10:00,72.0,72.03,71.83,71.87,60401.0,62.0525,62.0784,61.906,61.9405,60401.0
2019-04-12 11:20:00,71.86,71.88,71.83,71.84,16756.0,61.9318,61.9491,61.906,61.9146,16756.0
2019-04-12 11:30:00,71.84,71.91,71.81,71.83,15465.0,61.9146,61.9749,61.8888,61.906,15465.0
2019-04-12 11:40:00,71.83,71.83,71.7,71.71,17346.0,61.906,61.906,61.794,61.8026,17346.0
2019-04-12 11:50:00,71.71,71.85,71.71,71.81,11946.0,61.8026,61.9232,61.8026,61.8888,11946.0
2019-04-12 12:00:00,71.8,71.89,71.78,71.89,23864.0,61.8801,61.9577,61.8629,61.9577,23864.0
2019-04-12 12:10:00,71.9,71.98,71.87,71.96,11106.0,61.9663,62.0353,61.9405,62.018,11106.0
2019-04-12 12:20:00,71.95,71.98,71.93,71.98,8417.0,62.0094,62.0353,61.9922,62.0353,8417.0
2019-04-12 12:30:00,71.97,71.99,71.93,71.99,6490.0,62.0267,62.0439,61.9922,62.0439,6490.0
2019-04-12 12:40:00,71.99,72.05,71.99,71.99,14420.0,62.0439,62.0956,62.0439,62.0439,14420.0
2019-04-12 12:50:00,71.99,72.1,71.99,72.1,14069.0,62.0439,62.1387,62.0439,62.1387,14069.0
2019-04-12 13:00:00,72.1,72.13,72.1,72.11,11455.0,62.1387,62.1645,62.1387,62.1473,11455.0
2019-04-12 13:10:00,72.11,72.2,72.1,72.2,24688.0,62.1473,62.2249,62.1387,62.2249,24688.0
2019-04-12 13:20:00,72.2,72.2,72.14,72.16,18365.0,62.2249,62.2249,62.1732,62.1904,18365.0
2019-04-12 13:30:00,72.17,72.18,72.12,72.16,15529.0,62.199,62.2076,62.1559,62.1904,15529.0
2019-04-12 13:40:00,72.15,72.15,72.09,72.1,11020.0,62.1818,62.1818,62.1301,62.1387,11020.0
2019-04-12 13:50:00,72.09,72.12,72.07,72.1,18000.0,62.1301,62.1559,62.1128,62.1387,18000.0
2019-04-12 14:00:00,72.1,72.11,72.04,72.05,33688.0,62.1387,62.1473,62.087,62.0956,33688.0
2019-04-12 14:10:00,72.05,72.12,72.03,72.07,26123.0,62.0956,62.1559,62.0784,62.1128,26123.0
2019-04-12 14:20:00,72.08,72.22,72.07,72.14,46362.0,62.1215,62.2421,62.1128,62.1732,46362.0
2019-04-12 14:30:00,72.14,72.17,72.09,72.12,33242.0,62.1732,62.199,62.1301,62.1559,33242.0
2019-04-12 14:40:00,72.12,72.14,72.02,72.02,23798.0,62.1559,62.1732,62.0697,62.0697,23798.0
2019-04-12 14:50:00,72.02,72.04,71.95,71.97,19781.0,62.0697,62.087,62.0094,62.0267,19781.0
2019-04-12 15:00:00,71.97,72.03,71.95,72.0,32151.0,62.0267,62.0784,62.0094,62.0525,32151.0
2019-04-12 15:10:00,71.99,72.08,71.99,72.02,32221.0,62.0439,62.1215,62.0439,62.0697,32221.0
2019-04-12 15:20:00,72.01,72.09,72.01,72.08,21820.0,62.0611,62.1301,62.0611,62.1215,21820.0
2019-04-12 15:30:00,72.08,72.13,72.05,72.13,34528.0,62.1215,62.1645,62.0956,62.1645,34528.0
2019-04-12 15:40:00,72.12,72.13,72.05,72.06,48654.0,62.1559,62.1645,62.0956,62.1042,48654.0
2019-04-12 15:50:00,72.05,72.11,72.01,72.1,132323.0,62.0956,62.1473,62.0611,62.1387,132323.0
2019-04-15 09:30:00,72.07,72.11,71.87,71.87,45092.0,62.1128,62.1473,61.9405,61.9405,45092.0
2019-04-15 09:40:00,71.86,71.99,71.85,71.85,20962.0,61.9318,62.0439,61.9232,61.9232,20962.0
2019-04-15 09:50:00,71.85,71.91,71.78,71.83,36159.0,61.9232,61.9749,61.8629,61.906,36159.0
2019-04-15 10:00:00,71.84,71.87,71.77,71.79,38897.0,61.9146,61.9405,61.8543,61.8715,38897.0
2019-04-15 10:10:00,71.79,71.81,71.72,71.75,20230.0,61.8715,61.8888,61.8112,61.837,20230.0
2019-04-15 10:20:00,71.75,71.79,71.71,71.72,14138.0,61.837,61.8715,61.8026,61.8112,14138.0
2019-04-15 10:30:00,71.71,71.78,71.69,71.75,32077.0,61.8026,61.8629,61.7853,61.837,32077.0
2019-04-15 10:40:00,71.77,71.78,71.58,71.6,24403.0,61.8543,61.8629,61.6905,61.7078,24403.0
2019-04-15 10:50:00,71.61,71.7,71.6,71.62,20104.0,61.7164,61.794,61.7078,61.725,20104.0
2019-04-15 11:00:00,71.63,71.64,71.55,71.56,25274.0,61.7336,61.7422,61.6647,61.6733,25274.0
2019-04-15 11:10:00,71.55,71.67,71.55,71.63,25210.0,61.6647,61.7681,61.6647,61.7336,25210.0
2019-04-15 11:20:00,71.62,71.66,71.58,71.65,18524.0,61.725,61.7595,61.6905,61.7509,18524.0
2019-04-15 11:30:00,71.64,71.69,71.6,71.61,27798.0,61.7422,61.7853,61.7078,61.7164,27798.0
2019-04-15 11:40:00,71.58,71.61,71.49,71.6,15835.0,61.6905,61.7164,61.613,61.7078,15835.0
2019-04-15 11:50:00,71.59,71.6,71.53,71.54,24023.0,61.6992,61.7078,61.6474,61.6561,24023.0
2019-04-15 12:00:00,71.54,71.58,71.5,71.55,20221.0,61.6561,61.6905,61.6216,61.6647,20221.0
2019-04-15 12:10:00,71.55,71.58,71.51,71.58,15732.0,61.6647,61.6905,61.6302,61.6905,15732.0
2019-04-15 12:20:00,71.58,71.61,71.56,71.59,9531.0,61.6905,61.7164,61.6733,61.6992,9531.0
2019-04-15 12:30:00,71.59,71.64,71.59,71.64,19760.0,61.6992,61.7422,61.6992,61.7422,19760.0
2019-04-15 12:40:00,71.63,71.65,71.6,71.6,11182.0,61.7336,61.7509,61.7078,61.7078,11182.0
2019-04-15 12:50:00,71.61,71.71,71.6,71.68,18477.0,61.7164,61.8026,61.7078,61.7767,18477.0
2019-04-15 13:00:00,71.67,71.78,71.67,71.74,10034.0,61.7681,61.8629,61.7681,61.8284,10034.0
2019-04-15 13:10:00,71.74,71.74,71.7,71.72,12192.0,61.8284,61.8284,61.794,61.8112,12192.0
2019-04-15 13:20:00,71.72,71.8,71.71,71.79,24970.0,61.8112,61.8801,61.8026,61.8715,24970.0
2019-04-15 13:30:00,71.8,71.83,71.78,71.79,16766.0,61.8801,61.906,61.8629,61.8715,16766.0
2019-04-15 13:40:00,71.82,71.83,71.76,71.79,11594.0,61.8974,61.906,61.8457,61.8715,11594.0
2019-04-15 13:50:00,71.8,71.8,71.74,71.78,12028.0,61.8801,61.8801,61.8284,61.8629,12028.0
2019-04-15 14:00:00,71.78,71.8,71.73,71.79,14098.0,61.8629,61.8801,61.8198,61.8715,14098.0
2019-04-15 14:10:00,71.78,71.8,71.74,71.75,17260.0,61.8629,61.8801,61.8284,61.837,17260.0
2019-04-15 14:20:00,71.75,71.75,71.67,71.73,24183.0,61.837,61.837,61.7681,61.8198,24183.0
2019-04-15 14:30:00,71.73,71.76,71.66,71.66,18811.0,61.8198,61.8457,61.7595,61.7595,18811.0
2019-04-15 14:40:00,71.66,71.68,71.62,71.62,18604.0,61.7595,61.7767,61.725,61.725,18604.0
2019-04-15 14:50:00,71.61,71.71,71.58,71.7,25725.0,61.7164,61.8026,61.6905,61.794,25725.0
2019-04-15 15:00:00,71.69,71.76,71.68,71.75,26716.0,61.7853,61.8457,61.7767,61.837,26716.0
2019-04-15 15:10:00,71.75,71.77,71.7,71.71,21662.0,61.837,61.8543,61.794,61.8026,21662.0
2019-04-15 15:20:00,71.71,71.74,71.68,71.71,19021.0,61.8026,61.8284,61.7767,61.8026,19021.0
2019-04-15 15:30:00,71.72,71.72,71.64,71.65,30512.0,61.8112,61.8112,61.7422,61.7509,30512.0
2019-04-15 15:40:00,71.65,71.74,71.63,71.7,35532.0,61.7509,61.8284,61.7336,61.794,35532.0
2019-04-15 15:50:00,71.71,71.83,71.71,71.8,115744.0,61.8026,61.906,61.8026,61.8801,115744.0
2019-04-16 09:30:00,72.05,72.24,71.94,72.09,60161.0,62.0956,62.2593,62.0008,62.1301,60161.0
2019-04-16 09:40:00,72.11,72.16,71.91,71.98,21659.0,62.1473,62.1904,61.9749,62.0353,21659.0
2019-04-16 09:50:00,71.98,72.07,71.9,72.01,17472.0,62.0353,62.1128,61.9663,62.0611,17472.0
2019-04-16 10:00:00,72.02,72.1,71.92,71.95,101518.0,62.0697,62.1387,61.9836,62.0094,101518.0
2019-04-16 10:10:00,71.95,72.01,71.86,72.0,29002.0,62.0094,62.0611,61.9318,62.0525,29002.0
2019-04-16 10:20:00,72.01,72.03,71.93,72.03,24730.0,62.0611,62.0784,61.9922,62.0784,24730.0
2019-04-16 10:30:00,72.02,72.04,71.92,72.0,45396.0,62.0697,62.087,61.9836,62.0525,45396.0
2019-04-16 10:40:00,72.0,72.06,71.95,72.01,52414.0,62.0525,62.1042,62.0094,62.0611,52414.0
2019-04-16 10:50:00,72.02,72.04,71.96,72.01,32452.0,62.0697,62.087,62.018,62.0611,32452.0
2019-04-16 11:00:00,72.03,72.1,71.97,72.08,22180.0,62.0784,62.1387,62.0267,62.1215,22180.0
2019-04-16 11:10:00,72.07,72.11,72.04,72.11,19564.0,62.1128,62.1473,62.087,62.1473,19564.0
2019-04-16 11:20:00,72.11,72.13,72.07,72.12,16865.0,62.1473,62.1645,62.1128,62.1559,16865.0
2019-04-16 11:30:00,72.13,72.13,71.96,71.98,33214.0,62.1645,62.1645,62.018,62.0353,33214.0
2019-04-16 11:40:00,71.99,72.04,71.97,72.0,15007.0,62.0439,62.087,62.0267,62.0525,15007.0
2019-04-16 11:50:00,72.0,72.08,72.0,72.06,17870.0,62.0525,62.1215,62.0525,62.1042,17870.0
2019-04-16 12:00:00,72.06,72.11,72.06,72.09,20397.0,62.1042,62.1473,62.1042,62.1301,20397.0
2019-04-16 12:10:00,72.08,72.16,72.05,72.11,13790.0,62.1215,62.1904,62.0956,62.1473,13790.0
2019-04-16 12:20:00,72.09,72.11,72.06,72.1,14597.0,62.1301,62.1473,62.1042,62.1387,14597.0
2019-04-16 12:30:00,72.1,72.12,72.04,72.09,13402.0,62.1387,62.1559,62.087,62.1301,13402.0
2019-04-16 12:40:00,72.08,72.11,72.04,72.06,15025.0,62.1215,62.1473,62.087,62.1042,15025.0
2019-04-16 12:50:00,72.07,72.15,72.06,72.15,12842.0,62.1128,62.1818,62.1042,62.1818,12842.0
2019-04-16 13:00:00,72.14,72.15,72.11,72.12,13976.0,62.1732,62.1818,62.1473,62.1559,13976.0
2019-04-16 13:10:00,72.11,72.16,72.09,72.16,23390.0,62.1473,62.1904,62.1301,62.1904,23390.0
2019-04-16 13:20:00,72.16,72.19,72.13,72.16,20974.0,62.1904,62.2163,62.1645,62.1904,20974.0
2019-04-16 13:30:00,72.17,72.26,72.17,72.25,19001.0,62.199,62.2766,62.199,62.268,19001.0
2019-04-16 13:40:00,72.25,72.29,72.17,72.17,23447.0,62.268,62.3024,62.199,62.199,23447.0
2019-04-16 13:50:00,72.16,72.16,72.09,72.13,27629.0,62.1904,62.1904,62.1301,62.1645,27629.0
2019-04-16 14:00:00,72.12,72.12,72.03,72.04,25532.0,62.1559,62.1559,62.0784,62.087,25532.0
2019-04-16 14:10:00,72.03,72.06,71.98,71.99,28367.0,62.0784,62.1042,62.0353,62.0439,28367.0
2019-04-16 14:20:00,71.99,72.06,71.99,72.04,22764.0,62.0439,62.1042,62.0439,62.087,22764.0
2019-04-16 14:30:00,72.05,72.1,72.01,72.01,18190.0,62.0956,62.1387,62.0611,62.0611,18190.0
2019-04-16 14:40:00,72.01,72.07,72.01,72.06,22371.0,62.0611,62.1128,62.0611,62.1042,22371.0
2019-04-16 14:50:00,72.06,72.13,72.02,72.11,24676.0,62.1042,62.1645,62.0697,62.1473,24676.0
2019-04-16 15:00:00,72.12,72.17,72.1,72.14,39370.0,62.1559,62.199,62.1387,62.1732,39370.0
2019-04-16 15:10:00,72.13,72.15,72.08,72.09,36832.0,62.1645,62.1818,62.1215,62.1301,36832.0
2019-04-16 15:20:00,72.09,72.19,72.07,72.19,40818.0,62.1301,62.2163,62.1128,62.2163,40818.0
2019-04-16 15:30:00,72.18,72.18,71.96,72.05,42205.0,62.2076,62.2076,62.018,62.0956,42205.0
2019-04-16 15:40:00,72.05,72.1,72.01,72.08,52328.0,62.0956,62.1387,62.0611,62.1215,52328.0
2019-04-16 15:50:00,72.09,72.18,72.03,72.17,132910.0,62.1301,62.2076,62.0784,62.199,132910.0
2019-04-17 09:30:00,72.79,73.04,72.51,72.97,70909.0,62.7334,62.9488,62.492,62.8885,70909.0
2019-04-17 09:40:00,72.95,72.96,72.71,72.73,23364.0,62.8713,62.8799,62.6644,62.6817,23364.0
2019-04-17 09:50:00,72.74,72.92,72.72,72.91,30056.0,62.6903,62.8454,62.673,62.8368,30056.0
2019-04-17 10:00:00,72.88,72.94,72.53,72.53,46008.0,62.8109,62.8626,62.5093,62.5093,46008.0
2019-04-17 10:10:00,72.55,72.57,72.45,72.52,53349.0,62.5265,62.5438,62.4403,62.5007,53349.0
2019-04-17 10:20:00,72.53,72.87,72.52,72.87,36055.0,62.5093,62.8023,62.5007,62.8023,36055.0
2019-04-17 10:30:00,72.87,72.95,72.77,72.77,78034.0,62.8023,62.8713,62.7161,62.7161,78034.0
2019-04-17 10:40:00,72.78,72.82,72.71,72.72,67035.0,62.7247,62.7592,62.6644,62.673,67035.0
2019-04-17 10:50:00,72.72,72.72,72.57,72.62,63624.0,62.673,62.673,62.5438,62.5868,63624.0
2019-04-17 11:00:00,72.63,72.67,72.58,72.64,28291.0,62.5955,62.6299,62.5524,62.6041,28291.0
2019-04-17 11:10:00,72.64,72.65,72.52,72.54,27489.0,62.6041,62.6127,62.5007,62.5179,27489.0
2019-04-17 11:20:00,72.54,72.54,72.34,72.34,31625.0,62.5179,62.5179,62.3455,62.3455,31625.0
2019-04-17 11:30:00,72.34,72.48,72.28,72.47,40437.0,62.3455,62.4662,62.2938,62.4576,40437.0
2019-04-17 11:40:00,72.46,72.62,72.46,72.59,31555.0,62.449,62.5868,62.449,62.561,31555.0
2019-04-17 11:50:00,72.6,72.6,72.39,72.45,39413.0,62.5696,62.5696,62.3886,62.4403,39413.0
2019-04-17 12:00:00,72.45,72.48,72.31,72.34,26023.0,62.4403,62.4662,62.3197,62.3455,26023.0
2019-04-17 12:10:00,72.34,72.41,72.32,72.35,20842.0,62.3455,62.4059,62.3283,62.3542,20842.0
2019-04-17 12:20:00,72.36,72.48,72.3,72.47,32494.0,62.3628,62.4662,62.3111,62.4576,32494.0
2019-04-17 12:30:00,72.48,72.53,72.42,72.49,23708.0,62.4662,62.5093,62.4145,62.4748,23708.0
2019-04-17 12:40:00,72.49,72.55,72.45,72.48,47432.0,62.4748,62.5265,62.4403,62.4662,47432.0
2019-04-17 12:50:00,72.48,72.56,72.47,72.5,28534.0,62.4662,62.5351,62.4576,62.4834,28534.0
2019-04-17 13:00:00,72.51,72.57,72.49,72.56,14259.0,62.492,62.5438,62.4748,62.5351,14259.0
2019-04-17 13:10:00,72.56,72.57,72.49,72.52,23749.0,62.5351,62.5438,62.4748,62.5007,23749.0
2019-04-17 13:20:00,72.52,72.61,72.5,72.51,29623.0,62.5007,62.5782,62.4834,62.492,29623.0
2019-04-17 13:30:00,72.51,72.59,72.48,72.56,24860.0,62.492,62.561,62.4662,62.5351,24860.0
2019-04-17 13:40:00,72.57,72.59,72.52,72.55,23874.0,62.5438,62.561,62.5007,62.5265,23874.0
2019-04-17 13:50:00,72.55,72.56,72.49,72.54,25040.0,62.5265,62.5351,62.4748,62.5179,25040.0
2019-04-17 14:00:00,72.54,72.56,72.48,72.5,21171.0,62.5179,62.5351,62.4662,62.4834,21171.0
2019-04-17 14:10:00,72.49,72.49,72.38,72.47,23045.0,62.4748,62.4748,62.38,62.4576,23045.0
2019-04-17 14:20:00,72.46,72.46,72.32,72.33,77240.0,62.449,62.449,62.3283,62.3369,77240.0
2019-04-17 14:30:00,72.34,72.39,72.31,72.33,22745.0,62.3455,62.3886,62.3197,62.3369,22745.0
2019-04-17 14:40:00,72.33,72.35,72.31,72.33,20910.0,62.3369,62.3542,62.3197,62.3369,20910.0
2019-04-17 14:50:00,72.33,72.4,72.32,72.4,34655.0,62.3369,62.3972,62.3283,62.3972,34655.0
2019-04-17 15:00:00,72.4,72.43,72.33,72.34,23830.0,62.3972,62.4231,62.3369,62.3455,23830.0
2019-04-17 15:10:00,72.34,72.35,72.3,72.34,44632.0,62.3455,62.3542,62.3111,62.3455,44632.0
2019-04-17 15:20:00,72.33,72.39,72.33,72.38,41690.0,62.3369,62.3886,62.3369,62.38,41690.0
2019-04-17 15:30:00,72.38,72.39,72.31,72.32,51897.0,62.38,62.3886,62.3197,62.3283,51897.0
2019-04-17 15:40:00,72.31,72.36,72.28,72.29,71059.0,62.3197,62.3628,62.2938,62.3024,71059.0
2019-04-17 15:50:00,72.29,72.35,72.26,72.31,171654.0,62.3024,62.3542,62.2766,62.3197,171654.0
2019-04-18 09:30:00,72.59,72.84,72.56,72.73,171649.0,62.561,62.7765,62.5351,62.6817,171649.0
2019-04-18 09:40:00,72.73,72.9,72.72,72.73,115202.0,62.6817,62.8282,62.673,62.6817,115202.0
2019-04-18 09:50:00,72.74,72.86,72.73,72.76,38059.0,62.6903,62.7937,62.6817,62.7075,38059.0
2019-04-18 10:00:00,72.75,72.77,72.47,72.5,62858.0,62.6989,62.7161,62.4576,62.4834,62858.0
2019-04-18 10:10:00,72.5,72.55,72.46,72.51,23573.0,62.4834,62.5265,62.449,62.492,23573.0
2019-04-18 10:20:00,72.51,72.56,72.43,72.56,32193.0,62.492,62.5351,62.4231,62.5351,32193.0
2019-04-18 10:30:00,72.55,72.62,72.54,72.56,28509.0,62.5265,62.5868,62.5179,62.5351,28509.0
2019-04-18 10:40:00,72.55,72.55,72.3,72.34,32290.0,62.5265,62.5265,62.3111,62.3455,32290.0
2019-04-18 10:50:00,72.33,72.5,72.31,72.5,20415.0,62.3369,62.4834,62.3197,62.4834,20415.0
2019-04-18 11:00:00,72.51,72.73,72.5,72.7,63265.0,62.492,62.6817,62.4834,62.6558,63265.0
2019-04-18 11:10:00,72.7,72.72,72.61,72.64,50829.0,62.6558,62.673,62.5782,62.6041,50829.0
2019-04-18 11:20:00,72.63,72.63,72.5,72.56,33403.0,62.5955,62.5955,62.4834,62.5351,33403.0
2019-04-18 11:30:00,72.56,72.68,72.55,72.67,31287.0,62.5351,62.6386,62.5265,62.6299,31287.0
2019-04-18 11:40:00,72.67,72.77,72.65,72.76,42472.0,62.6299,62.7161,62.6127,62.7075,42472.0
2019-04-18 11:50:00,72.75,72.88,72.71,72.85,29545.0,62.6989,62.8109,62.6644,62.7851,29545.0
2019-04-18 12:00:00,72.85,72.88,72.79,72.87,28170.0,62.7851,62.8109,62.7334,62.8023,28170.0
2019-04-18 12:10:00,72.87,72.89,72.85,72.88,23150.0,62.8023,62.8195,62.7851,62.8109,23150.0
2019-04-18 12:20:00,72.88,72.93,72.88,72.9,26690.0,62.8109,62.854,62.8109,62.8282,26690.0
2019-04-18 12:30:00,72.9,72.95,72.87,72.87,19727.0,62.8282,62.8713,62.8023,62.8023,19727.0
2019-04-18 12:40:00,72.87,72.89,72.81,72.88,89131.0,62.8023,62.8195,62.7506,62.8109,89131.0
2019-04-18 12:50:00,72.88,72.89,72.73,72.77,21741.0,62.8109,62.8195,62.6817,62.7161,21741.0
2019-04-18 13:00:00,72.78,72.79,72.67,72.67,44037.0,62.7247,62.7334,62.6299,62.6299,44037.0
2019-04-18 13:10:00,72.67,72.7,72.65,72.67,18938.0,62.6299,62.6558,62.6127,62.6299,18938.0
2019-04-18 13:20:00,72.67,72.74,72.66,72.7,74783.0,62.6299,62.6903,62.6213,62.6558,74783.0
2019-04-18 13:30:00,72.7,72.77,72.65,72.69,43444.0,62.6558,62.7161,62.6127,62.6472,43444.0
2019-04-18 13:40:00,72.71,72.73,72.66,72.7,41111.0,62.6644,62.6817,62.6213,62.6558,41111.0
2019-04-18 13:50:00,72.7,72.72,72.66,72.7,48474.0,62.6558,62.673,62.6213,62.6558,48474.0
2019-04-18 14:00:00,72.7,72.7,72.64,72.67,47685.0,62.6558,62.6558,62.6041,62.6299,47685.0
2019-04-18 14:10:00,72.67,72.67,72.6,72.61,37638.0,62.6299,62.6299,62.5696,62.5782,37638.0
2019-04-18 14:20:00,72.61,72.66,72.58,72.61,55873.0,62.5782,62.6213,62.5524,62.5782,55873.0
2019-04-18 14:30:00,72.61,72.65,72.57,72.58,18866.0,62.5782,62.6127,62.5438,62.5524,18866.0
2019-04-18 14:40:00,72.58,72.63,72.57,72.59,42313.0,62.5524,62.5955,62.5438,62.561,42313.0
2019-04-18 14:50:00,72.6,72.61,72.57,72.59,60300.0,62.5696,62.5782,62.5438,62.561,60300.0
2019-04-18 15:00:00,72.6,72.61,72.55,72.55,39170.0,62.5696,62.5782,62.5265,62.5265,39170.0
2019-04-18 15:10:00,72.56,72.64,72.52,72.64,41257.0,62.5351,62.6041,62.5007,62.6041,41257.0
2019-04-18 15:20:00,72.64,72.67,72.6,72.62,51436.0,62.6041,62.6299,62.5696,62.5868,51436.0
2019-04-18 15:30:00,72.62,72.62,72.52,72.55,65759.0,62.5868,62.5868,62.5007,62.5265,65759.0
2019-04-18 15:40:00,72.54,72.55,72.46,72.48,89166.0,62.5179,62.5265,62.449,62.4662,89166.0
2019-04-18 15:50:00,72.47,72.54,72.41,72.5,241125.0,62.4576,62.5179,62.4059,62.4834,241125.0
2019-04-22 09:30:00,72.11,72.11,71.8,71.93,43366.0,62.1473,62.1473,61.8801,61.9922,43366.0
2019-04-22 09:40:00,71.94,72.21,71.93,72.21,11891.0,62.0008,62.2335,61.9922,62.2335,11891.0
2019-04-22 09:50:00,72.22,72.32,72.18,72.3,21368.0,62.2421,62.3283,62.2076,62.3111,21368.0
2019-04-22 10:00:00,72.32,72.5,72.29,72.33,70472.0,62.3283,62.4834,62.3024,62.3369,70472.0
2019-04-22 10:10:00,72.31,72.39,72.27,72.36,17318.0,62.3197,62.3886,62.2852,62.3628,17318.0
2019-04-22 10:20:00,72.36,72.48,72.29,72.44,16025.0,62.3628,62.4662,62.3024,62.4317,16025.0
2019-04-22 10:30:00,72.44,72.51,72.39,72.42,20646.0,62.4317,62.492,62.3886,62.4145,20646.0
2019-04-22 10:40:00,72.42,72.59,72.39,72.59,21791.0,62.4145,62.561,62.3886,62.561,21791.0
2019-04-22 10:50:00,72.6,72.68,72.59,72.64,27272.0,62.5696,62.6386,62.561,62.6041,27272.0
2019-04-22 11:00:00,72.64,72.65,72.52,72.62,28474.0,62.6041,62.6127,62.5007,62.5868,28474.0
2019-04-22 11:10:00,72.61,72.69,72.6,72.67,29100.0,62.5782,62.6472,62.5696,62.6299,29100.0
2019-04-22 11:20:00,72.67,72.77,72.64,72.69,35776.0,62.6299,62.7161,62.6041,62.6472,35776.0
2019-04-22 11:30:00,72.68,72.79,72.67,72.78,16982.0,62.6386,62.7334,62.6299,62.7247,16982.0
2019-04-22 11:40:00,72.78,72.93,72.76,72.88,56855.0,62.7247,62.854,62.7075,62.8109,56855.0
2019-04-22 11:50:00,72.88,72.97,72.86,72.92,62682.0,62.8109,62.8885,62.7937,62.8454,62682.0
2019-04-22 12:00:00,72.91,72.91,72.8,72.81,22946.0,62.8368,62.8368,62.742,62.7506,22946.0
2019-04-22 12:10:00,72.81,72.85,72.69,72.7,14373.0,62.7506,62.7851,62.6472,62.6558,14373.0
2019-04-22 12:20:00,72.69,72.75,72.67,72.75,37135.0,62.6472,62.6989,62.6299,62.6989,37135.0
2019-04-22 12:30:00,72.74,72.75,72.68,72.72,21538.0,62.6903,62.6989,62.6386,62.673,21538.0
2019-04-22 12:40:00,72.72,72.75,72.7,72.75,26299.0,62.673,62.6989,62.6558,62.6989,26299.0
2019-04-22 12:50:00,72.74,72.79,72.73,72.75,38558.0,62.6903,62.7334,62.6817,62.6989,38558.0
2019-04-22 13:00:00,72.75,72.78,72.73,72.75,16514.0,62.6989,62.7247,62.6817,62.6989,16514.0
2019-04-22 13:10:00,72.75,72.8,72.75,72.79,21426.0,62.6989,62.742,62.6989,62.7334,21426.0
2019-04-22 13:20:00,72.79,72.84,72.76,72.78,24047.0,62.7334,62.7765,62.7075,62.7247,24047.0
2019-04-22 13:30:00,72.78,72.78,72.72,72.75,19598.0,62.7247,62.7247,62.673,62.6989,19598.0
2019-04-22 13:40:00,72.74,72.8,72.72,72.75,23501.0,62.6903,62.742,62.673,62.6989,23501.0
2019-04-22 13:50:00,72.74,72.74,72.65,72.69,16399.0,62.6903,62.6903,62.6127,62.6472,16399.0
2019-04-22 14:00:00,72.7,72.71,72.64,72.67,22443.0,62.6558,62.6644,62.6041,62.6299,22443.0
2019-04-22 14:10:00,72.67,72.78,72.66,72.76,26922.0,62.6299,62.7247,62.6213,62.7075,26922.0
2019-04-22 14:20:00,72.76,72.82,72.72,72.78,24129.0,62.7075,62.7592,62.673,62.7247,24129.0
2019-04-22 14:30:00,72.79,72.79,72.63,72.67,25789.0,62.7334,62.7334,62.5955,62.6299,25789.0
2019-04-22 14:40:00,72.67,72.69,72.63,72.65,26517.0,62.6299,62.6472,62.5955,62.6127,26517.0
2019-04-22 14:50:00,72.64,72.65,72.59,72.61,42457.0,62.6041,62.6127,62.561,62.5782,42457.0
2019-04-22 15:00:00,72.61,72.63,72.43,72.44,49058.0,62.5782,62.5955,62.4231,62.4317,49058.0
2019-04-22 15:10:00,72.44,72.63,72.44,72.63,27386.0,62.4317,62.5955,62.4317,62.5955,27386.0
2019-04-22 15:20:00,72.62,72.66,72.54,72.54,35595.0,62.5868,62.6213,62.5179,62.5179,35595.0
2019-04-22 15:30:00,72.54,72.63,72.53,72.61,52637.0,62.5179,62.5955,62.5093,62.5782,52637.0
2019-04-22 15:40:00,72.61,72.74,72.61,72.74,72047.0,62.5782,62.6903,62.5782,62.6903,72047.0
2019-04-22 15:50:00,72.74,72.77,72.67,72.73,193106.0,62.6903,62.7161,62.6299,62.6817,193106.0
2019-04-23 09:30:00,72.67,72.93,72.38,72.48,86824.0,62.6299,62.854,62.38,62.4662,86824.0
2019-04-23 09:40:00,72.45,72.48,72.37,72.44,19133.0,62.4403,62.4662,62.3714,62.4317,19133.0
2019-04-23 09:50:00,72.44,72.48,72.34,72.37,24640.0,62.4317,62.4662,62.3455,62.3714,24640.0
2019-04-23 10:00:00,72.38,72.49,72.34,72.42,27150.0,62.38,62.4748,62.3455,62.4145,27150.0
2019-04-23 10:10:00,72.43,72.6,72.4,72.5,35312.0,62.4231,62.5696,62.3972,62.4834,35312.0
2019-04-23 10:20:00,72.51,72.74,72.51,72.72,20391.0,62.492,62.6903,62.492,62.673,20391.0
2019-04-23 10:30:00,72.72,72.72,72.54,72.65,28860.0,62.673,62.673,62.5179,62.6127,28860.0
2019-04-23 10:40:00,72.64,72.71,72.58,72.58,19192.0,62.6041,62.6644,62.5524,62.5524,19192.0
2019-04-23 10:50:00,72.59,72.83,72.58,72.83,17649.0,62.561,62.7678,62.5524,62.7678,17649.0
2019-04-23 11:00:00,72.84,72.93,72.75,72.92,25467.0,62.7765,62.854,62.6989,62.8454,25467.0
2019-04-23 11:10:00,72.92,73.0,72.92,72.99,31856.0,62.8454,62.9143,62.8454,62.9057,31856.0
2019-04-23 11:20:00,72.99,73.04,72.89,73.02,25569.0,62.9057,62.9488,62.8195,62.9316,25569.0
2019-04-23 11:30:00,73.01,73.06,72.97,72.97,27026.0,62.923,62.9661,62.8885,62.8885,27026.0
2019-04-23 11:40:00,72.97,72.98,72.88,72.95,30697.0,62.8885,62.8971,62.8109,62.8713,30697.0
2019-04-23 11:50:00,72.95,73.04,72.94,72.98,21912.0,62.8713,62.9488,62.8626,62.8971,21912.0
2019-04-23 12:00:00,72.98,73.21,72.98,73.16,28899.0,62.8971,63.0953,62.8971,63.0522,28899.0
2019-04-23 12:10:00,73.17,73.18,73.1,73.12,30210.0,63.0609,63.0695,63.0005,63.0178,30210.0
2019-04-23 12:20:00,73.13,73.13,73.0,73.06,58185.0,63.0264,63.0264,62.9143,62.9661,58185.0
2019-04-23 12:30:00,73.06,73.08,72.96,73.02,27182.0,62.9661,62.9833,62.8799,62.9316,27182.0
2019-04-23 12:40:00,73.02,73.03,72.96,72.98,47602.0,62.9316,62.9402,62.8799,62.8971,47602.0
2019-04-23 12:50:00,72.97,73.03,72.95,72.98,32086.0,62.8885,62.9402,62.8713,62.8971,32086.0
2019-04-23 13:00:00,72.99,73.02,72.94,72.99,35745.0,62.9057,62.9316,62.8626,62.9057,35745.0
2019-04-23 13:10:00,72.99,73.09,72.99,73.09,23250.0,62.9057,62.9919,62.9057,62.9919,23250.0
2019-04-23 13:20:00,73.09,73.12,73.06,73.06,44079.0,62.9919,63.0178,62.9661,62.9661,44079.0
2019-04-23 13:30:00,73.06,73.1,73.02,73.09,37464.0,62.9661,63.0005,62.9316,62.9919,37464.0
2019-04-23 13:40:00,73.09,73.12,73.05,73.11,26242.0,62.9919,63.0178,62.9574,63.0091,26242.0
2019-04-23 13:50:00,73.1,73.12,73.06,73.09,23068.0,63.0005,63.0178,62.9661,62.9919,23068.0
2019-04-23 14:00:00,73.09,73.09,73.02,73.06,36422.0,62.9919,62.9919,62.9316,62.9661,36422.0
2019-04-23 14:10:00,73.06,73.11,73.03,73.07,55247.0,62.9661,63.0091,62.9402,62.9747,55247.0
2019-04-23 14:20:00,73.07,73.13,73.05,73.1,51553.0,62.9747,63.0264,62.9574,63.0005,51553.0
2019-04-23 14:30:00,73.11,73.11,73.05,73.05,21452.0,63.0091,63.0091,62.9574,62.9574,21452.0
2019-04-23 14:40:00,73.05,73.07,72.98,72.98,21719.0,62.9574,62.9747,62.8971,62.8971,21719.0
2019-04-23 14:50:00,72.98,73.0,72.94,73.0,25840.0,62.8971,62.9143,62.8626,62.9143,25840.0
2019-04-23 15:00:00,72.99,73.17,72.98,73.13,88968.0,62.9057,63.0609,62.8971,63.0264,88968.0
2019-04-23 15:10:00,73.13,73.16,73.11,73.16,37122.0,63.0264,63.0522,63.0091,63.0522,37122.0
2019-04-23 15:20:00,73.16,73.18,73.12,73.17,58850.0,63.0522,63.0695,63.0178,63.0609,58850.0
2019-04-23 15:30:00,73.18,73.24,73.16,73.18,113009.0,63.0695,63.1212,63.0522,63.0695,113009.0
2019-04-23 15:40:00,73.19,73.21,73.11,73.15,108718.0,63.0781,63.0953,63.0091,63.0436,108718.0
2019-04-23 15:50:00,73.14,73.18,73.11,73.15,158628.0,63.035,63.0695,63.0091,63.0436,158628.0
2019-04-24 09:30:00,72.92,73.15,72.75,72.95,55677.0,62.8454,63.0436,62.6989,62.8713,55677.0
2019-04-24 09:40:00,72.89,72.93,72.71,72.76,27324.0,62.8195,62.854,62.6644,62.7075,27324.0
2019-04-24 09:50:00,72.75,72.77,72.69,72.75,37845.0,62.6989,62.7161,62.6472,62.6989,37845.0
2019-04-24 10:00:00,72.74,72.78,72.67,72.7,57865.0,62.6903,62.7247,62.6299,62.6558,57865.0
2019-04-24 10:10:00,72.7,72.89,72.7,72.88,32735.0,62.6558,62.8195,62.6558,62.8109,32735.0
2019-04-24 10:20:00,72.88,72.98,72.85,72.98,34080.0,62.8109,62.8971,62.7851,62.8971,34080.0
2019-04-24 10:30:00,72.97,73.11,72.96,73.08,32390.0,62.8885,63.0091,62.8799,62.9833,32390.0
2019-04-24 10:40:00,73.06,73.07,72.96,73.02,23356.0,62.9661,62.9747,62.8799,62.9316,23356.0
2019-04-24 10:50:00,73.01,73.02,72.9,72.92,19422.0,62.923,62.9316,62.8282,62.8454,19422.0
2019-04-24 11:00:00,72.93,72.99,72.91,72.93,25522.0,62.854,62.9057,62.8368,62.854,25522.0
2019-04-24 11:10:00,72.92,72.93,72.81,72.86,23608.0,62.8454,62.854,62.7506,62.7937,23608.0
2019-04-24 11:20:00,72.86,72.87,72.79,72.8,23960.0,62.7937,62.8023,62.7334,62.742,23960.0
2019-04-24 11:30:00,72.8,72.81,72.74,72.79,26154.0,62.742,62.7506,62.6903,62.7334,26154.0
2019-04-24 11:40:00,72.78,72.82,72.7,72.7,24685.0,62.7247,62.7592,62.6558,62.6558,24685.0
2019-04-24 11:50:00,72.71,72.8,72.7,72.76,24299.0,62.6644,62.742,62.6558,62.7075,24299.0
2019-04-24 12:00:00,72.75,72.75,72.68,72.72,13025.0,62.6989,62.6989,62.6386,62.673,13025.0
2019-04-24 12:10:00,72.71,72.73,72.69,72.72,13760.0,62.6644,62.6817,62.6472,62.673,13760.0
2019-04-24 12:20:00,72.71,72.74,72.68,72.69,13387.0,62.6644,62.6903,62.6386,62.6472,13387.0
2019-04-24 12:30:00,72.68,72.74,72.68,72.71,10556.0,62.6386,62.6903,62.6386,62.6644,10556.0
2019-04-24 12:40:00,72.72,72.77,72.69,72.77,12588.0,62.673,62.7161,62.6472,62.7161,12588.0
2019-04-24 12:50:00,72.77,72.8,72.69,72.7,16892.0,62.7161,62.742,62.6472,62.6558,16892.0
2019-04-24 13:00:00,72.7,72.7,72.59,72.61,16634.0,62.6558,62.6558,62.561,62.5782,16634.0
2019-04-24 13:10:00,72.63,72.65,72.57,72.62,17667.0,62.5955,62.6127,62.5438,62.5868,17667.0
2019-04-24 13:20:00,72.63,72.68,72.62,72.64,14389.0,62.5955,62.6386,62.5868,62.6041,14389.0
2019-04-24 13:30:00,72.63,72.67,72.61,72.66,13302.0,62.5955,62.6299,62.5782,62.6213,13302.0
2019-04-24 13:40:00,72.66,72.66,72.6,72.63,16935.0,62.6213,62.6213,62.5696,62.5955,16935.0
2019-04-24 13:50:00,72.64,72.67,72.57,72.58,25036.0,62.6041,62.6299,62.5438,62.5524,25036.0
2019-04-24 14:00:00,72.58,72.6,72.4,72.48,53067.0,62.5524,62.5696,62.3972,62.4662,53067.0
2019-04-24 14:10:00,72.48,72.55,72.45,72.54,22077.0,62.4662,62.5265,62.4403,62.5179,22077.0
2019-04-24 14:20:00,72.53,72.54,72.44,72.46,33777.0,62.5093,62.5179,62.4317,62.449,33777.0
2019-04-24 14:30:00,72.47,72.57,72.45,72.52,34695.0,62.4576,62.5438,62.4403,62.5007,34695.0
2019-04-24 14:40:00,72.52,72.61,72.51,72.61,17738.0,62.5007,62.5782,62.492,62.5782,17738.0
2019-04-24 14:50:00,72.61,72.64,72.59,72.59,30948.0,62.5782,62.6041,62.561,62.561,30948.0
2019-04-24 15:00:00,72.59,72.7,72.59,72.7,28862.0,62.561,62.6558,62.561,62.6558,28862.0
2019-04-24 15:10:00,72.69,72.71,72.64,72.66,24702.0,62.6472,62.6644,62.6041,62.6213,24702.0
2019-04-24 15:20:00,72.67,72.68,72.63,72.66,29093.0,62.6299,62.6386,62.5955,62.6213,29093.0
2019-04-24 15:30:00,72.66,72.68,72.61,72.61,40232.0,62.6213,62.6386,62.5782,62.5782,40232.0
2019-04-24 15:40:00,72.61,72.63,72.54,72.6,60670.0,62.5782,62.5955,62.5179,62.5696,60670.0
2019-04-24 15:50:00,72.6,72.61,72.5,72.52,113550.0,62.5696,62.5782,62.4834,62.5007,113550.0
2019-04-25 09:30:00,72.22,72.22,71.19,71.25,98439.0,62.2421,62.2421,61.3544,61.4061,98439.0
2019-04-25 09:40:00,71.24,71.31,70.97,71.14,74989.0,61.3975,61.4578,61.1648,61.3113,74989.0
2019-04-25 09:50:00,71.16,71.3,71.09,71.28,74956.0,61.3286,61.4492,61.2682,61.432,74956.0
2019-04-25 10:00:00,71.28,71.37,71.16,71.31,54513.0,61.432,61.5095,61.3286,61.4578,54513.0
2019-04-25 10:10:00,71.31,71.33,71.04,71.1,42870.0,61.4578,61.4751,61.2251,61.2769,42870.0
2019-04-25 10:20:00,71.11,71.13,71.01,71.03,33853.0,61.2855,61.3027,61.1993,61.2165,33853.0
2019-04-25 10:30:00,71.02,71.02,70.8,71.0,49735.0,61.2079,61.2079,61.0183,61.1907,49735.0
2019-04-25 10:40:00,71.03,71.04,70.89,71.0,34227.0,61.2165,61.2251,61.0959,61.1907,34227.0
2019-04-25 10:50:00,71.0,71.05,70.87,70.93,34946.0,61.1907,61.2338,61.0786,61.1303,34946.0
2019-04-25 11:00:00,70.92,71.06,70.88,70.89,38091.0,61.1217,61.2424,61.0872,61.0959,38091.0
2019-04-25 11:10:00,70.89,70.93,70.83,70.92,44648.0,61.0959,61.1303,61.0442,61.1217,44648.0
2019-04-25 11:20:00,70.93,71.03,70.92,70.96,117455.0,61.1303,61.2165,61.1217,61.1562,117455.0
2019-04-25 11:30:00,70.97,71.06,70.96,71.06,67039.0,61.1648,61.2424,61.1562,61.2424,67039.0
2019-04-25 11:40:00,71.08,71.12,71.04,71.08,54296.0,61.2596,61.2941,61.2251,61.2596,54296.0
2019-04-25 11:50:00,71.08,71.4,71.06,71.32,89511.0,61.2596,61.5354,61.2424,61.4665,89511.0
2019-04-25 12:00:00,71.32,71.46,71.32,71.41,67466.0,61.4665,61.5871,61.4665,61.544,67466.0
2019-04-25 12:10:00,71.4,71.48,71.39,71.41,48983.0,61.5354,61.6043,61.5268,61.544,48983.0
2019-04-25 12:20:00,71.41,71.49,71.39,71.39,28778.0,61.544,61.613,61.5268,61.5268,28778.0
2019-04-25 12:30:00,71.4,71.46,71.38,71.43,29493.0,61.5354,61.5871,61.5182,61.5613,29493.0
2019-04-25 12:40:00,71.41,71.42,71.26,71.33,26271.0,61.544,61.5526,61.4147,61.4751,26271.0
2019-04-25 12:50:00,71.32,71.33,71.24,71.25,17743.0,61.4665,61.4751,61.3975,61.4061,17743.0
2019-04-25 13:00:00,71.29,71.31,71.22,71.22,17343.0,61.4406,61.4578,61.3803,61.3803,17343.0
2019-04-25 13:10:00,71.22,71.3,71.2,71.29,15566.0,61.3803,61.4492,61.363,61.4406,15566.0
2019-04-25 13:20:00,71.3,71.37,71.28,71.34,40468.0,61.4492,61.5095,61.432,61.4837,40468.0
2019-04-25 13:30:00,71.34,71.39,71.31,71.31,20893.0,61.4837,61.5268,61.4578,61.4578,20893.0
2019-04-25 13:40:00,71.31,71.39,71.29,71.36,61122.0,61.4578,61.5268,61.4406,61.5009,61122.0
2019-04-25 13:50:00,71.38,71.39,71.3,71.37,38337.0,61.5182,61.5268,61.4492,61.5095,38337.0
2019-04-25 14:00:00,71.38,71.48,71.37,71.48,47868.0,61.5182,61.6043,61.5095,61.6043,47868.0
2019-04-25 14:10:00,71.48,71.5,71.45,71.5,26989.0,61.6043,61.6216,61.5785,61.6216,26989.0
2019-04-25 14:20:00,71.5,71.63,71.47,71.57,106961.0,61.6216,61.7336,61.5957,61.6819,106961.0
2019-04-25 14:30:00,71.57,71.57,71.51,71.53,52722.0,61.6819,61.6819,61.6302,61.6474,52722.0
2019-04-25 14:40:00,71.53,71.58,71.51,71.55,31504.0,61.6474,61.6905,61.6302,61.6647,31504.0
2019-04-25 14:50:00,71.55,71.58,71.55,71.58,24251.0,61.6647,61.6905,61.6647,61.6905,24251.0
2019-04-25 15:00:00,71.58,71.58,71.46,71.48,51275.0,61.6905,61.6905,61.5871,61.6043,51275.0
2019-04-25 15:10:00,71.48,71.5,71.28,71.31,56385.0,61.6043,61.6216,61.432,61.4578,56385.0
2019-04-25 15:20:00,71.31,71.4,71.31,71.37,63668.0,61.4578,61.5354,61.4578,61.5095,63668.0
2019-04-25 15:30:00,71.37,71.45,71.37,71.42,99485.0,61.5095,61.5785,61.5095,61.5526,99485.0
2019-04-25 15:40:00,71.42,71.49,71.41,71.44,87904.0,61.5526,61.613,61.544,61.5699,87904.0
2019-04-25 15:50:00,71.43,71.44,71.28,71.29,250723.0,61.5613,61.5699,61.432,61.4406,250723.0
2019-04-26 09:30:00,71.46,71.54,71.19,71.25,87800.0,61.5871,61.6561,61.3544,61.4061,87800.0
2019-04-26 09:40:00,71.26,71.39,71.14,71.38,43236.0,61.4147,61.5268,61.3113,61.5182,43236.0
2019-04-26 09:50:00,71.37,71.4,71.26,71.26,28816.0,61.5095,61.5354,61.4147,61.4147,28816.0
2019-04-26 10:00:00,71.27,71.34,71.21,71.27,30829.0,61.4234,61.4837,61.3717,61.4234,30829.0
2019-04-26 10:10:00,71.28,71.29,71.18,71.2,28021.0,61.432,61.4406,61.3458,61.363,28021.0
2019-04-26 10:20:00,71.2,71.27,71.16,71.19,50160.0,61.363,61.4234,61.3286,61.3544,50160.0
2019-04-26 10:30:00,71.2,71.32,71.16,71.27,36215.0,61.363,61.4665,61.3286,61.4234,36215.0
2019-04-26 10:40:00,71.27,71.28,71.21,71.23,28971.0,61.4234,61.432,61.3717,61.3889,28971.0
2019-04-26 10:50:00,71.23,71.27,71.17,71.2,25387.0,61.3889,61.4234,61.3372,61.363,25387.0
2019-04-26 11:00:00,71.21,71.29,71.18,71.29,23207.0,61.3717,61.4406,61.3458,61.4406,23207.0
2019-04-26 11:10:00,71.3,71.56,71.3,71.56,18472.0,61.4492,61.6733,61.4492,61.6733,18472.0
2019-04-26 11:20:00,71.56,71.6,71.51,71.53,56761.0,61.6733,61.7078,61.6302,61.6474,56761.0
2019-04-26 11:30:00,71.53,71.57,71.5,71.52,52450.0,61.6474,61.6819,61.6216,61.6388,52450.0
2019-04-26 11:40:00,71.52,71.6,71.51,71.53,25387.0,61.6388,61.7078,61.6302,61.6474,25387.0
2019-04-26 11:50:00,71.53,71.54,71.43,71.46,20947.0,61.6474,61.6561,61.5613,61.5871,20947.0
2019-04-26 12:00:00,71.47,71.53,71.44,71.5,20884.0,61.5957,61.6474,61.5699,61.6216,20884.0
2019-04-26 12:10:00,71.5,71.59,71.46,71.59,54670.0,61.6216,61.6992,61.5871,61.6992,54670.0
2019-04-26 12:20:00,71.6,71.62,71.5,71.53,44666.0,61.7078,61.725,61.6216,61.6474,44666.0
2019-04-26 12:30:00,71.52,71.53,71.44,71.45,58920.0,61.6388,61.6474,61.5699,61.5785,58920.0
2019-04-26 12:40:00,71.45,71.47,71.42,71.45,11044.0,61.5785,61.5957,61.5526,61.5785,11044.0
2019-04-26 12:50:00,71.45,71.45,71.41,71.42,11800.0,61.5785,61.5785,61.544,61.5526,11800.0
2019-04-26 13:00:00,71.42,71.42,71.33,71.35,20470.0,61.5526,61.5526,61.4751,61.4923,20470.0
2019-04-26 13:10:00,71.36,71.41,71.32,71.36,13421.0,61.5009,61.544,61.4665,61.5009,13421.0
2019-04-26 13:20:00,71.38,71.41,71.37,71.41,12834.0,61.5182,61.544,61.5095,61.544,12834.0
2019-04-26 13:30:00,71.4,71.45,71.36,71.4,30097.0,61.5354,61.5785,61.5009,61.5354,30097.0
2019-04-26 13:40:00,71.39,71.52,71.38,71.52,45977.0,61.5268,61.6388,61.5182,61.6388,45977.0
2019-04-26 13:50:00,71.53,71.54,71.46,71.47,19265.0,61.6474,61.6561,61.5871,61.5957,19265.0
2019-04-26 14:00:00,71.47,71.47,71.33,71.44,23367.0,61.5957,61.5957,61.4751,61.5699,23367.0
2019-04-26 14:10:00,71.44,71.44,71.36,71.44,36003.0,61.5699,61.5699,61.5009,61.5699,36003.0
2019-04-26 14:20:00,71.43,71.48,71.43,71.44,13694.0,61.5613,61.6043,61.5613,61.5699,13694.0
2019-04-26 14:30:00,71.43,71.45,71.4,71.42,11840.0,61.5613,61.5785,61.5354,61.5526,11840.0
2019-04-26 14:40:00,71.42,71.44,71.39,71.41,18022.0,61.5526,61.5699,61.5268,61.544,18022.0
2019-04-26 14:50:00,71.41,71.45,71.39,71.45,14770.0,61.544,61.5785,61.5268,61.5785,14770.0
2019-04-26 15:00:00,71.46,71.65,71.45,71.59,76046.0,61.5871,61.7509,61.5785,61.6992,76046.0
2019-04-26 15:10:00,71.59,71.59,71.46,71.48,29087.0,61.6992,61.6992,61.5871,61.6043,29087.0
2019-04-26 15:20:00,71.48,71.51,71.46,71.5,19204.0,61.6043,61.6302,61.5871,61.6216,19204.0
2019-04-26 15:30:00,71.49,71.59,71.49,71.59,30497.0,61.613,61.6992,61.613,61.6992,30497.0
2019-04-26 15:40:00,71.59,71.6,71.55,71.55,65290.0,61.6992,61.7078,61.6647,61.6647,65290.0
2019-04-26 15:50:00,71.56,71.73,71.54,71.71,219979.0,61.6733,61.8198,61.6561,61.8026,219979.0
2019-04-29 09:30:00,71.72,71.76,70.44,70.52,280808.0,61.8112,61.8457,60.708,60.777,280808.0
2019-04-29 09:40:00,70.51,71.34,70.51,71.34,66447.0,60.7684,61.4837,60.7684,61.4837,66447.0
2019-04-29 09:50:00,71.34,71.4,71.14,71.2,85950.0,61.4837,61.5354,61.3113,61.363,85950.0
2019-04-29 10:00:00,71.21,71.35,71.09,71.14,68965.0,61.3717,61.4923,61.2682,61.3113,68965.0
2019-04-29 10:10:00,71.14,71.26,71.09,71.25,58699.0,61.3113,61.4147,61.2682,61.4061,58699.0
2019-04-29 10:20:00,71.25,71.42,71.22,71.4,50463.0,61.4061,61.5526,61.3803,61.5354,50463.0
2019-04-29 10:30:00,71.41,71.59,71.36,71.56,82537.0,61.544,61.6992,61.5009,61.6733,82537.0
2019-04-29 10:40:00,71.56,71.76,71.51,71.73,39356.0,61.6733,61.8457,61.6302,61.8198,39356.0
2019-04-29 10:50:00,71.73,71.79,71.69,71.7,46631.0,61.8198,61.8715,61.7853,61.794,46631.0
2019-04-29 11:00:00,71.7,71.7,71.4,71.44,55751.0,61.794,61.794,61.5354,61.5699,55751.0
2019-04-29 11:10:00,71.43,71.46,71.22,71.22,59976.0,61.5613,61.5871,61.3803,61.3803,59976.0
2019-04-29 11:20:00,71.22,71.27,71.16,71.23,121584.0,61.3803,61.4234,61.3286,61.3889,121584.0
2019-04-29 11:30:00,71.25,71.36,71.25,71.27,39794.0,61.4061,61.5009,61.4061,61.4234,39794.0
2019-04-29 11:40:00,71.26,71.27,71.13,71.13,35409.0,61.4147,61.4234,61.3027,61.3027,35409.0
2019-04-29 11:50:00,71.13,71.13,71.05,71.06,24548.0,61.3027,61.3027,61.2338,61.2424,24548.0
2019-04-29 12:00:00,71.05,71.14,71.02,71.11,34448.0,61.2338,61.3113,61.2079,61.2855,34448.0
2019-04-29 12:10:00,71.12,71.27,71.11,71.26,26004.0,61.2941,61.4234,61.2855,61.4147,26004.0
2019-04-29 12:20:00,71.25,71.28,71.24,71.27,20799.0,61.4061,61.432,61.3975,61.4234,20799.0
2019-04-29 12:30:00,71.27,71.29,71.24,71.27,32375.0,61.4234,61.4406,61.3975,61.4234,32375.0
2019-04-29 12:40:00,71.26,71.3,71.22,71.3,34799.0,61.4147,61.4492,61.3803,61.4492,34799.0
2019-04-29 12:50:00,71.3,71.3,71.17,71.24,37526.0,61.4492,61.4492,61.3372,61.3975,37526.0
2019-04-29 13:00:00,71.23,71.25,71.17,71.2,18263.0,61.3889,61.4061,61.3372,61.363,18263.0
2019-04-29 13:10:00,71.2,71.25,71.19,71.22,32603.0,61.363,61.4061,61.3544,61.3803,32603.0
2019-04-29 13:20:00,71.22,71.25,71.2,71.23,15405.0,61.3803,61.4061,61.363,61.3889,15405.0
2019-04-29 13:30:00,71.23,71.25,71.2,71.2,19822.0,61.3889,61.4061,61.363,61.363,19822.0
2019-04-29 13:40:00,71.2,71.25,71.19,71.23,22424.0,61.363,61.4061,61.3544,61.3889,22424.0
2019-04-29 13:50:00,71.23,71.26,71.19,71.26,43524.0,61.3889,61.4147,61.3544,61.4147,43524.0
2019-04-29 14:00:00,71.26,71.28,71.2,71.2,23384.0,61.4147,61.432,61.363,61.363,23384.0
2019-04-29 14:10:00,71.2,71.22,71.18,71.21,26376.0,61.363,61.3803,61.3458,61.3717,26376.0
2019-04-29 14:20:00,71.21,71.22,71.17,71.19,28595.0,61.3717,61.3803,61.3372,61.3544,28595.0
2019-04-29 14:30:00,71.19,71.2,71.08,71.09,48224.0,61.3544,61.363,61.2596,61.2682,48224.0
2019-04-29 14:40:00,71.08,71.08,70.97,70.98,75551.0,61.2596,61.2596,61.1648,61.1734,75551.0
2019-04-29 14:50:00,70.98,71.01,70.96,71.0,48316.0,61.1734,61.1993,61.1562,61.1907,48316.0
2019-04-29 15:00:00,71.0,71.13,70.99,71.09,82323.0,61.1907,61.3027,61.182,61.2682,82323.0
2019-04-29 15:10:00,71.08,71.1,71.05,71.08,45085.0,61.2596,61.2769,61.2338,61.2596,45085.0
2019-04-29 15:20:00,71.09,71.1,71.08,71.08,71237.0,61.2682,61.2769,61.2596,61.2596,71237.0
2019-04-29 15:30:00,71.08,71.11,71.05,71.11,77708.0,61.2596,61.2855,61.2338,61.2855,77708.0
2019-04-29 15:40:00,71.11,71.11,70.97,71.03,108209.0,61.2855,61.2855,61.1648,61.2165,108209.0
2019-04-29 15:50:00,71.04,71.1,70.97,71.06,217727.0,61.2251,61.2769,61.1648,61.2424,217727.0
2019-04-30 09:30:00,70.9,70.9,70.13,70.25,137772.0,61.1045,61.1045,60.4409,60.5443,137772.0
2019-04-30 09:40:00,70.27,70.38,70.22,70.32,72376.0,60.5615,60.6563,60.5184,60.6046,72376.0
2019-04-30 09:50:00,70.32,70.35,70.17,70.19,101667.0,60.6046,60.6305,60.4753,60.4926,101667.0
2019-04-30 10:00:00,70.19,70.19,69.76,69.8,331256.0,60.4926,60.4926,60.122,60.1565,331256.0
2019-04-30 10:10:00,69.8,70.06,69.64,70.03,181789.0,60.1565,60.3805,60.0186,60.3547,181789.0
2019-04-30 10:20:00,70.03,70.15,69.98,70.14,124810.0,60.3547,60.4581,60.3116,60.4495,124810.0
2019-04-30 10:30:00,70.14,70.37,70.14,70.27,85414.0,60.4495,60.6477,60.4495,60.5615,85414.0
2019-04-30 10:40:00,70.27,70.36,70.24,70.3,53604.0,60.5615,60.6391,60.5357,60.5874,53604.0
2019-04-30 10:50:00,70.3,70.35,70.22,70.22,38025.0,60.5874,60.6305,60.5184,60.5184,38025.0
2019-04-30 11:00:00,70.21,70.22,69.95,69.98,81898.0,60.5098,60.5184,60.2857,60.3116,81898.0
2019-04-30 11:10:00,69.98,70.12,69.94,70.11,118017.0,60.3116,60.4322,60.2771,60.4236,118017.0
2019-04-30 11:20:00,70.12,70.28,70.12,70.26,31777.0,60.4322,60.5701,60.4322,60.5529,31777.0
2019-04-30 11:30:00,70.26,70.47,70.26,70.45,39501.0,60.5529,60.7339,60.5529,60.7167,39501.0
2019-04-30 11:40:00,70.44,70.55,70.44,70.51,32187.0,60.708,60.8028,60.708,60.7684,32187.0
2019-04-30 11:50:00,70.51,70.59,70.5,70.5,41099.0,60.7684,60.8373,60.7597,60.7597,41099.0
2019-04-30 12:00:00,70.51,70.62,70.5,70.59,33072.0,60.7684,60.8632,60.7597,60.8373,33072.0
2019-04-30 12:10:00,70.6,70.75,70.6,70.69,38854.0,60.8459,60.9752,60.8459,60.9235,38854.0
2019-04-30 12:20:00,70.69,70.7,70.57,70.61,46106.0,60.9235,60.9321,60.8201,60.8545,46106.0
2019-04-30 12:30:00,70.6,70.69,70.6,70.68,33355.0,60.8459,60.9235,60.8459,60.9149,33355.0
2019-04-30 12:40:00,70.68,70.74,70.63,70.63,31631.0,60.9149,60.9666,60.8718,60.8718,31631.0
2019-04-30 12:50:00,70.64,70.65,70.61,70.62,24520.0,60.8804,60.889,60.8545,60.8632,24520.0
2019-04-30 13:00:00,70.62,70.73,70.62,70.69,30385.0,60.8632,60.958,60.8632,60.9235,30385.0
2019-04-30 13:10:00,70.7,70.72,70.65,70.69,32008.0,60.9321,60.9494,60.889,60.9235,32008.0
2019-04-30 13:20:00,70.7,70.71,70.67,70.68,25574.0,60.9321,60.9407,60.9063,60.9149,25574.0
2019-04-30 13:30:00,70.69,70.77,70.63,70.73,49703.0,60.9235,60.9924,60.8718,60.958,49703.0
2019-04-30 13:40:00,70.72,70.88,70.71,70.82,36922.0,60.9494,61.0872,60.9407,61.0355,36922.0
2019-04-30 13:50:00,70.82,70.85,70.77,70.85,42525.0,61.0355,61.0614,60.9924,61.0614,42525.0
2019-04-30 14:00:00,70.85,70.86,70.8,70.82,36044.0,61.0614,61.07,61.0183,61.0355,36044.0
2019-04-30 14:10:00,70.81,70.88,70.79,70.87,42818.0,61.0269,61.0872,61.0097,61.0786,42818.0
2019-04-30 14:20:00,70.86,70.91,70.85,70.88,36256.0,61.07,61.1131,61.0614,61.0872,36256.0
2019-04-30 14:30:00,70.87,70.91,70.77,70.84,48923.0,61.0786,61.1131,60.9924,61.0528,48923.0
2019-04-30 14:40:00,70.83,70.88,70.79,70.81,43640.0,61.0442,61.0872,61.0097,61.0269,43640.0
2019-04-30 14:50:00,70.82,70.84,70.79,70.82,44580.0,61.0355,61.0528,61.0097,61.0355,44580.0
2019-04-30 15:00:00,70.82,70.94,70.82,70.94,46533.0,61.0355,61.139,61.0355,61.139,46533.0
2019-04-30 15:10:00,70.93,70.93,70.88,70.88,49728.0,61.1303,61.1303,61.0872,61.0872,49728.0
2019-04-30 15:20:00,70.88,70.95,70.81,70.83,70882.0,61.0872,61.1476,61.0269,61.0442,70882.0
2019-04-30 15:30:00,70.83,70.93,70.82,70.92,63332.0,61.0442,61.1303,61.0355,61.1217,63332.0
2019-04-30 15:40:00,70.93,70.94,70.84,70.9,109649.0,61.1303,61.139,61.0528,61.1045,109649.0
2019-04-30 15:50:00,70.9,71.05,70.89,70.98,289301.0,61.1045,61.2338,61.0959,61.1734,289301.0
2019-05-01 09:30:00,71.1,71.32,71.1,71.15,44488.0,61.2769,61.4665,61.2769,61.3199,44488.0
2019-05-01 09:40:00,71.15,71.15,70.78,70.98,54199.0,61.3199,61.3199,61.0011,61.1734,54199.0
2019-05-01 09:50:00,71.0,71.06,70.9,70.99,18352.0,61.1907,61.2424,61.1045,61.182,18352.0
2019-05-01 10:00:00,70.97,70.99,70.46,70.53,25079.0,61.1648,61.182,60.7253,60.7856,25079.0
2019-05-01 10:10:00,70.52,70.57,70.44,70.49,73305.0,60.777,60.8201,60.708,60.7511,73305.0
2019-05-01 10:20:00,70.49,70.6,70.36,70.53,20364.0,60.7511,60.8459,60.6391,60.7856,20364.0
2019-05-01 10:30:00,70.52,70.54,70.38,70.51,41045.0,60.777,60.7942,60.6563,60.7684,41045.0
2019-05-01 10:40:00,70.5,70.69,70.47,70.69,50629.0,60.7597,60.9235,60.7339,60.9235,50629.0
2019-05-01 10:50:00,70.69,70.82,70.67,70.8,55059.0,60.9235,61.0355,60.9063,61.0183,55059.0
2019-05-01 11:00:00,70.78,71.06,70.78,71.0,45028.0,61.0011,61.2424,61.0011,61.1907,45028.0
2019-05-01 11:10:00,71.0,71.01,70.84,70.88,21204.0,61.1907,61.1993,61.0528,61.0872,21204.0
2019-05-01 11:20:00,70.88,70.95,70.87,70.92,14212.0,61.0872,61.1476,61.0786,61.1217,14212.0
2019-05-01 11:30:00,70.92,71.05,70.92,71.05,19475.0,61.1217,61.2338,61.1217,61.2338,19475.0
2019-05-01 11:40:00,71.06,71.08,70.99,71.03,22492.0,61.2424,61.2596,61.182,61.2165,22492.0
2019-05-01 11:50:00,71.02,71.06,71.0,71.03,13847.0,61.2079,61.2424,61.1907,61.2165,13847.0
2019-05-01 12:00:00,71.02,71.05,70.88,70.94,23802.0,61.2079,61.2338,61.0872,61.139,23802.0
2019-05-01 12:10:00,70.93,70.97,70.88,70.9,17741.0,61.1303,61.1648,61.0872,61.1045,17741.0
2019-05-01 12:20:00,70.9,70.9,70.82,70.88,13638.0,61.1045,61.1045,61.0355,61.0872,13638.0
2019-05-01 12:30:00,70.89,70.89,70.79,70.86,13992.0,61.0959,61.0959,61.0097,61.07,13992.0
2019-05-01 12:40:00,70.86,70.86,70.75,70.77,24851.0,61.07,61.07,60.9752,60.9924,24851.0
2019-05-01 12:50:00,70.78,70.87,70.74,70.87,14962.0,61.0011,61.0786,60.9666,61.0786,14962.0
2019-05-01 13:00:00,70.87,70.95,70.85,70.85,56402.0,61.0786,61.1476,61.0614,61.0614,56402.0
2019-05-01 13:10:00,70.85,70.93,70.81,70.92,29322.0,61.0614,61.1303,61.0269,61.1217,29322.0
2019-05-01 13:20:00,70.92,70.99,70.88,70.92,145705.0,61.1217,61.182,61.0872,61.1217,145705.0
2019-05-01 13:30:00,70.93,70.97,70.89,70.92,16289.0,61.1303,61.1648,61.0959,61.1217,16289.0
2019-05-01 13:40:00,70.92,70.92,70.87,70.87,18074.0,61.1217,61.1217,61.0786,61.0786,18074.0
2019-05-01 13:50:00,70.88,70.97,70.86,70.9,33369.0,61.0872,61.1648,61.07,61.1045,33369.0
2019-05-01 14:00:00,70.9,70.99,70.79,70.97,76041.0,61.1045,61.182,61.0097,61.1648,76041.0
2019-05-01 14:10:00,70.97,71.01,70.92,71.0,41035.0,61.1648,61.1993,61.1217,61.1907,41035.0
2019-05-01 14:20:00,71.01,71.01,70.92,70.94,32182.0,61.1993,61.1993,61.1217,61.139,32182.0
2019-05-01 14:30:00,70.93,70.98,70.67,70.67,35996.0,61.1303,61.1734,60.9063,60.9063,35996.0
2019-05-01 14:40:00,70.64,70.73,70.57,70.69,25238.0,60.8804,60.958,60.8201,60.9235,25238.0
2019-05-01 14:50:00,70.69,70.8,70.66,70.73,33317.0,60.9235,61.0183,60.8976,60.958,33317.0
2019-05-01 15:00:00,70.72,70.75,70.61,70.73,41782.0,60.9494,60.9752,60.8545,60.958,41782.0
2019-05-01 15:10:00,70.73,70.8,70.68,70.78,49269.0,60.958,61.0183,60.9149,61.0011,49269.0
2019-05-01 15:20:00,70.77,70.77,70.56,70.64,33863.0,60.9924,60.9924,60.8115,60.8804,33863.0
2019-05-01 15:30:00,70.64,70.64,70.54,70.56,54626.0,60.8804,60.8804,60.7942,60.8115,54626.0
2019-05-01 15:40:00,70.55,70.55,70.37,70.39,69192.0,60.8028,60.8028,60.6477,60.6649,69192.0
2019-05-01 15:50:00,70.39,70.41,70.25,70.27,183031.0,60.6649,60.6822,60.5443,60.5615,183031.0
2019-05-02 09:30:00,70.24,70.35,69.71,69.99,103757.0,60.5357,60.6305,60.0789,60.3202,103757.0
2019-05-02 09:40:00,69.99,70.22,69.96,70.18,41774.0,60.3202,60.5184,60.2944,60.484,41774.0
2019-05-02 09:50:00,70.17,70.39,70.17,70.36,40569.0,60.4753,60.6649,60.4753,60.6391,40569.0
2019-05-02 10:00:00,70.36,70.5,70.17,70.25,153524.0,60.6391,60.7597,60.4753,60.5443,153524.0
2019-05-02 10:10:00,70.24,70.52,70.1,70.52,247346.0,60.5357,60.777,60.415,60.777,247346.0
2019-05-02 10:20:00,70.51,70.58,70.44,70.47,57745.0,60.7684,60.8287,60.708,60.7339,57745.0
2019-05-02 10:30:00,70.47,70.6,70.41,70.56,74607.0,60.7339,60.8459,60.6822,60.8115,74607.0
2019-05-02 10:40:00,70.55,70.55,70.33,70.48,52635.0,60.8028,60.8028,60.6132,60.7425,52635.0
2019-05-02 10:50:00,70.47,70.47,70.24,70.26,60449.0,60.7339,60.7339,60.5357,60.5529,60449.0
2019-05-02 11:00:00,70.26,70.43,70.2,70.26,129126.0,60.5529,60.6994,60.5012,60.5529,129126.0
2019-05-02 11:10:00,70.27,70.32,69.99,69.99,45489.0,60.5615,60.6046,60.3202,60.3202,45489.0
2019-05-02 11:20:00,69.99,70.0,69.75,69.76,58948.0,60.3202,60.3288,60.1134,60.122,58948.0
2019-05-02 11:30:00,69.77,69.98,69.77,69.92,41566.0,60.1306,60.3116,60.1306,60.2599,41566.0
2019-05-02 11:40:00,69.89,69.93,69.53,69.71,57128.0,60.234,60.2685,59.9238,60.0789,57128.0
2019-05-02 11:50:00,69.71,69.8,69.62,69.8,37589.0,60.0789,60.1565,60.0013,60.1565,37589.0
2019-05-02 12:00:00,69.8,69.94,69.74,69.92,52604.0,60.1565,60.2771,60.1047,60.2599,52604.0
2019-05-02 12:10:00,69.93,70.0,69.85,69.92,53227.0,60.2685,60.3288,60.1995,60.2599,53227.0
2019-05-02 12:20:00,69.93,70.07,69.9,70.03,36700.0,60.2685,60.3892,60.2426,60.3547,36700.0
2019-05-02 12:30:00,70.03,70.08,70.01,70.05,15192.0,60.3547,60.3978,60.3374,60.3719,15192.0
2019-05-02 12:40:00,70.05,70.11,69.99,70.09,20111.0,60.3719,60.4236,60.3202,60.4064,20111.0
2019-05-02 12:50:00,70.11,70.18,70.06,70.17,18769.0,60.4236,60.484,60.3805,60.4753,18769.0
2019-05-02 13:00:00,70.18,70.18,70.04,70.16,34682.0,60.484,60.484,60.3633,60.4667,34682.0
2019-05-02 13:10:00,70.16,70.27,70.14,70.15,48025.0,60.4667,60.5615,60.4495,60.4581,48025.0
2019-05-02 13:20:00,70.14,70.32,70.11,70.19,34324.0,60.4495,60.6046,60.4236,60.4926,34324.0
2019-05-02 13:30:00,70.18,70.25,70.13,70.22,16540.0,60.484,60.5443,60.4409,60.5184,16540.0
2019-05-02 13:40:00,70.23,70.23,70.13,70.15,19206.0,60.527,60.527,60.4409,60.4581,19206.0
2019-05-02 13:50:00,70.16,70.28,70.15,70.15,27503.0,60.4667,60.5701,60.4581,60.4581,27503.0
2019-05-02 14:00:00,70.14,70.22,70.11,70.16,27608.0,60.4495,60.5184,60.4236,60.4667,27608.0
2019-05-02 14:10:00,70.16,70.31,70.16,70.27,18983.0,60.4667,60.596,60.4667,60.5615,18983.0
2019-05-02 14:20:00,70.26,70.31,70.16,70.18,22225.0,60.5529,60.596,60.4667,60.484,22225.0
2019-05-02 14:30:00,70.2,70.25,70.14,70.17,30510.0,60.5012,60.5443,60.4495,60.4753,30510.0
2019-05-02 14:40:00,70.16,70.2,70.0,70.01,75493.0,60.4667,60.5012,60.3288,60.3374,75493.0
2019-05-02 14:50:00,70.0,70.16,69.98,70.15,49011.0,60.3288,60.4667,60.3116,60.4581,49011.0
2019-05-02 15:00:00,70.14,70.22,70.13,70.17,84730.0,60.4495,60.5184,60.4409,60.4753,84730.0
2019-05-02 15:10:00,70.17,70.26,70.17,70.21,34338.0,60.4753,60.5529,60.4753,60.5098,34338.0
2019-05-02 15:20:00,70.21,70.28,70.2,70.26,51119.0,60.5098,60.5701,60.5012,60.5529,51119.0
2019-05-02 15:30:00,70.26,70.26,70.14,70.17,48975.0,60.5529,60.5529,60.4495,60.4753,48975.0
2019-05-02 15:40:00,70.17,70.22,70.08,70.09,74769.0,60.4753,60.5184,60.3978,60.4064,74769.0
2019-05-02 15:50:00,70.09,70.24,70.09,70.1,316108.0,60.4064,60.5357,60.4064,60.415,316108.0
2019-05-03 09:30:00,70.5,70.95,70.5,70.89,117772.0,60.7597,61.1476,60.7597,61.0959,117772.0
2019-05-03 09:40:00,70.91,71.09,70.79,70.84,92499.0,61.1131,61.2682,61.0097,61.0528,92499.0
2019-05-03 09:50:00,70.86,70.96,70.78,70.89,58617.0,61.07,61.1562,61.0011,61.0959,58617.0
2019-05-03 10:00:00,70.87,70.92,70.76,70.77,59003.0,61.0786,61.1217,60.9838,60.9924,59003.0
2019-05-03 10:10:00,70.78,70.8,70.64,70.7,49403.0,61.0011,61.0183,60.8804,60.9321,49403.0
2019-05-03 10:20:00,70.7,70.7,70.55,70.6,70939.0,60.9321,60.9321,60.8028,60.8459,70939.0
2019-05-03 10:30:00,70.6,70.68,70.57,70.66,60820.0,60.8459,60.9149,60.8201,60.8976,60820.0
2019-05-03 10:40:00,70.66,70.76,70.66,70.71,41383.0,60.8976,60.9838,60.8976,60.9407,41383.0
2019-05-03 10:50:00,70.71,70.79,70.68,70.77,26347.0,60.9407,61.0097,60.9149,60.9924,26347.0
2019-05-03 11:00:00,70.77,70.97,70.77,70.79,43925.0,60.9924,61.1648,60.9924,61.0097,43925.0
2019-05-03 11:10:00,70.8,70.83,70.72,70.74,33733.0,61.0183,61.0442,60.9494,60.9666,33733.0
2019-05-03 11:20:00,70.74,70.76,70.66,70.67,27627.0,60.9666,60.9838,60.8976,60.9063,27627.0
2019-05-03 11:30:00,70.69,70.72,70.64,70.69,57707.0,60.9235,60.9494,60.8804,60.9235,57707.0
2019-05-03 11:40:00,70.7,70.79,70.68,70.69,34407.0,60.9321,61.0097,60.9149,60.9235,34407.0
2019-05-03 11:50:00,70.69,70.74,70.68,70.73,35215.0,60.9235,60.9666,60.9149,60.958,35215.0
2019-05-03 12:00:00,70.73,70.87,70.72,70.86,45145.0,60.958,61.0786,60.9494,61.07,45145.0
2019-05-03 12:10:00,70.86,70.94,70.82,70.94,27944.0,61.07,61.139,61.0355,61.139,27944.0
2019-05-03 12:20:00,70.93,70.98,70.91,70.92,27109.0,61.1303,61.1734,61.1131,61.1217,27109.0
2019-05-03 12:30:00,70.94,70.96,70.85,70.9,28353.0,61.139,61.1562,61.0614,61.1045,28353.0
2019-05-03 12:40:00,70.9,70.91,70.85,70.88,26542.0,61.1045,61.1131,61.0614,61.0872,26542.0
2019-05-03 12:50:00,70.88,70.94,70.86,70.89,27141.0,61.0872,61.139,61.07,61.0959,27141.0
2019-05-03 13:00:00,70.89,70.9,70.82,70.84,20025.0,61.0959,61.1045,61.0355,61.0528,20025.0
2019-05-03 13:10:00,70.84,70.95,70.83,70.9,37110.0,61.0528,61.1476,61.0442,61.1045,37110.0
2019-05-03 13:20:00,70.9,70.96,70.9,70.93,32795.0,61.1045,61.1562,61.1045,61.1303,32795.0
2019-05-03 13:30:00,70.93,71.03,70.9,71.03,23253.0,61.1303,61.2165,61.1045,61.2165,23253.0
2019-05-03 13:40:00,71.03,71.03,70.96,70.99,22025.0,61.2165,61.2165,61.1562,61.182,22025.0
2019-05-03 13:50:00,70.98,71.02,70.91,70.96,27549.0,61.1734,61.2079,61.1131,61.1562,27549.0
2019-05-03 14:00:00,70.95,70.95,70.9,70.92,38677.0,61.1476,61.1476,61.1045,61.1217,38677.0
2019-05-03 14:10:00,70.92,70.97,70.91,70.93,26045.0,61.1217,61.1648,61.1131,61.1303,26045.0
2019-05-03 14:20:00,70.92,70.97,70.92,70.95,34033.0,61.1217,61.1648,61.1217,61.1476,34033.0
2019-05-03 14:30:00,70.95,70.95,70.89,70.9,27083.0,61.1476,61.1476,61.0959,61.1045,27083.0
2019-05-03 14:40:00,70.9,71.0,70.89,70.98,29961.0,61.1045,61.1907,61.0959,61.1734,29961.0
2019-05-03 14:50:00,70.98,71.01,70.95,70.98,40436.0,61.1734,61.1993,61.1476,61.1734,40436.0
2019-05-03 15:00:00,70.98,70.98,70.94,70.97,30309.0,61.1734,61.1734,61.139,61.1648,30309.0
2019-05-03 15:10:00,70.97,71.06,70.93,70.99,43051.0,61.1648,61.2424,61.1303,61.182,43051.0
2019-05-03 15:20:00,70.99,71.06,70.94,71.06,55793.0,61.182,61.2424,61.139,61.2424,55793.0
2019-05-03 15:30:00,71.06,71.07,70.98,70.98,59190.0,61.2424,61.251,61.1734,61.1734,59190.0
2019-05-03 15:40:00,70.98,71.1,70.96,71.09,104822.0,61.1734,61.2769,61.1562,61.2682,104822.0
2019-05-03 15:50:00,71.08,71.19,71.08,71.1,240953.0,61.2596,61.3544,61.2596,61.2769,240953.0
2019-05-06 09:30:00,69.74,69.88,69.15,69.86,107320.0,60.1047,60.2254,59.5963,60.2082,107320.0
2019-05-06 09:40:00,69.88,69.88,69.67,69.74,52476.0,60.2254,60.2254,60.0444,60.1047,52476.0
2019-05-06 09:50:00,69.72,70.15,69.66,70.14,92303.0,60.0875,60.4581,60.0358,60.4495,92303.0
2019-05-06 10:00:00,70.13,70.27,69.98,70.26,56156.0,60.4409,60.5615,60.3116,60.5529,56156.0
2019-05-06 10:10:00,70.26,70.29,70.14,70.22,50703.0,60.5529,60.5788,60.4495,60.5184,50703.0
2019-05-06 10:20:00,70.22,70.26,69.93,70.01,39026.0,60.5184,60.5529,60.2685,60.3374,39026.0
2019-05-06 10:30:00,70.02,70.11,69.95,70.1,49870.0,60.3461,60.4236,60.2857,60.415,49870.0
2019-05-06 10:40:00,70.1,70.11,69.89,70.01,123630.0,60.415,60.4236,60.234,60.3374,123630.0
2019-05-06 10:50:00,70.0,70.27,70.0,70.16,72996.0,60.3288,60.5615,60.3288,60.4667,72996.0
2019-05-06 11:00:00,70.16,70.23,70.13,70.21,29500.0,60.4667,60.527,60.4409,60.5098,29500.0
2019-05-06 11:10:00,70.23,70.27,70.1,70.26,58094.0,60.527,60.5615,60.415,60.5529,58094.0
2019-05-06 11:20:00,70.27,70.37,70.23,70.3,53888.0,60.5615,60.6477,60.527,60.5874,53888.0
2019-05-06 11:30:00,70.3,70.32,70.14,70.22,72544.0,60.5874,60.6046,60.4495,60.5184,72544.0
2019-05-06 11:40:00,70.22,70.28,70.17,70.18,88843.0,60.5184,60.5701,60.4753,60.484,88843.0
2019-05-06 11:50:00,70.18,70.19,69.97,69.99,36741.0,60.484,60.4926,60.303,60.3202,36741.0
2019-05-06 12:00:00,70.0,70.12,69.96,70.12,63634.0,60.3288,60.4322,60.2944,60.4322,63634.0
2019-05-06 12:10:00,70.14,70.21,70.09,70.15,20607.0,60.4495,60.5098,60.4064,60.4581,20607.0
2019-05-06 12:20:00,70.16,70.22,70.09,70.09,22894.0,60.4667,60.5184,60.4064,60.4064,22894.0
2019-05-06 12:30:00,70.1,70.15,70.09,70.13,19694.0,60.415,60.4581,60.4064,60.4409,19694.0
2019-05-06 12:40:00,70.14,70.15,70.09,70.11,18995.0,60.4495,60.4581,60.4064,60.4236,18995.0
2019-05-06 12:50:00,70.09,70.11,70.01,70.03,69477.0,60.4064,60.4236,60.3374,60.3547,69477.0
2019-05-06 13:00:00,70.03,70.06,69.94,70.02,30112.0,60.3547,60.3805,60.2771,60.3461,30112.0
2019-05-06 13:10:00,70.02,70.15,70.0,70.07,25258.0,60.3461,60.4581,60.3288,60.3892,25258.0
2019-05-06 13:20:00,70.08,70.09,69.99,70.03,92056.0,60.3978,60.4064,60.3202,60.3547,92056.0
2019-05-06 13:30:00,70.03,70.13,69.99,70.12,46347.0,60.3547,60.4409,60.3202,60.4322,46347.0
2019-05-06 13:40:00,70.12,70.19,70.08,70.13,17607.0,60.4322,60.4926,60.3978,60.4409,17607.0
2019-05-06 13:50:00,70.12,70.16,70.09,70.13,23595.0,60.4322,60.4667,60.4064,60.4409,23595.0
2019-05-06 14:00:00,70.12,70.13,70.08,70.11,34604.0,60.4322,60.4409,60.3978,60.4236,34604.0
2019-05-06 14:10:00,70.11,70.13,70.03,70.08,56185.0,60.4236,60.4409,60.3547,60.3978,56185.0
2019-05-06 14:20:00,70.09,70.09,70.02,70.06,38863.0,60.4064,60.4064,60.3461,60.3805,38863.0
2019-05-06 14:30:00,70.06,70.18,70.03,70.14,138722.0,60.3805,60.484,60.3547,60.4495,138722.0
2019-05-06 14:40:00,70.14,70.22,70.09,70.22,97402.0,60.4495,60.5184,60.4064,60.5184,97402.0
2019-05-06 14:50:00,70.21,70.32,70.21,70.21,51680.0,60.5098,60.6046,60.5098,60.5098,51680.0
2019-05-06 15:00:00,70.21,70.38,70.21,70.37,58872.0,60.5098,60.6563,60.5098,60.6477,58872.0
2019-05-06 15:10:00,70.37,70.38,70.2,70.28,63279.0,60.6477,60.6563,60.5012,60.5701,63279.0
2019-05-06 15:20:00,70.28,70.41,70.27,70.35,47606.0,60.5701,60.6822,60.5615,60.6305,47606.0
2019-05-06 15:30:00,70.35,70.39,70.29,70.39,63128.0,60.6305,60.6649,60.5788,60.6649,63128.0
2019-05-06 15:40:00,70.38,70.38,70.14,70.16,90949.0,60.6563,60.6563,60.4495,60.4667,90949.0
2019-05-06 15:50:00,70.17,70.27,70.13,70.18,258745.0,60.4753,60.5615,60.4409,60.484,258745.0
2019-05-07 09:30:00,67.5,68.18,66.33,67.59,369352.0,58.1742,58.7603,57.1659,58.2518,369352.0
2019-05-07 09:40:00,67.66,67.77,67.07,67.52,237569.0,58.3121,58.4069,57.8036,58.1915,237569.0
2019-05-07 09:50:00,67.52,67.93,67.4,67.51,194975.0,58.1915,58.5448,58.088,58.1828,194975.0
2019-05-07 10:00:00,67.49,67.51,67.19,67.42,287926.0,58.1656,58.1828,57.9071,58.1053,287926.0
2019-05-07 10:10:00,67.43,67.51,67.32,67.42,206073.0,58.1139,58.1828,58.0191,58.1053,206073.0
2019-05-07 10:20:00,67.41,67.66,67.41,67.64,229043.0,58.0967,58.3121,58.0967,58.2949,229043.0
2019-05-07 10:30:00,67.64,67.81,67.54,67.64,115314.0,58.2949,58.4414,58.2087,58.2949,115314.0
2019-05-07 10:40:00,67.63,67.72,67.51,67.7,80472.0,58.2863,58.3638,58.1828,58.3466,80472.0
2019-05-07 10:50:00,67.67,67.69,67.3,67.31,112521.0,58.3207,58.338,58.0019,58.0105,112521.0
2019-05-07 11:00:00,67.3,67.54,67.15,67.54,103694.0,58.0019,58.2087,57.8726,58.2087,103694.0
2019-05-07 11:10:00,67.54,67.8,67.46,67.76,71513.0,58.2087,58.4328,58.1398,58.3983,71513.0
2019-05-07 11:20:00,67.76,68.02,67.67,68.0,128624.0,58.3983,58.6224,58.3207,58.6051,128624.0
2019-05-07 11:30:00,68.02,68.15,67.88,68.04,123317.0,58.6224,58.7344,58.5017,58.6396,123317.0
2019-05-07 11:40:00,68.03,68.17,67.89,67.95,120770.0,58.631,58.7517,58.5103,58.5621,120770.0
2019-05-07 11:50:00,67.94,68.04,67.83,68.03,97071.0,58.5534,58.6396,58.4586,58.631,97071.0
2019-05-07 12:00:00,68.0,68.0,67.79,67.98,85537.0,58.6051,58.6051,58.4242,58.5879,85537.0
2019-05-07 12:10:00,67.98,68.01,67.79,67.83,75318.0,58.5879,58.6138,58.4242,58.4586,75318.0
2019-05-07 12:20:00,67.84,68.1,67.83,68.05,36683.0,58.4673,58.6913,58.4586,58.6482,36683.0
2019-05-07 12:30:00,68.03,68.06,67.95,67.96,30159.0,58.631,58.6569,58.5621,58.5707,30159.0
2019-05-07 12:40:00,67.97,68.16,67.94,68.16,111270.0,58.5793,58.743,58.5534,58.743,111270.0
2019-05-07 12:50:00,68.15,68.41,68.14,68.25,97467.0,58.7344,58.9585,58.7258,58.8206,97467.0
2019-05-07 13:00:00,68.24,68.26,67.9,67.9,47249.0,58.812,58.8292,58.519,58.519,47249.0
2019-05-07 13:10:00,67.92,67.93,67.78,67.8,55183.0,58.5362,58.5448,58.4155,58.4328,55183.0
2019-05-07 13:20:00,67.8,67.84,67.58,67.73,138177.0,58.4328,58.4673,58.2432,58.3724,138177.0
2019-05-07 13:30:00,67.72,67.81,67.59,67.71,98453.0,58.3638,58.4414,58.2518,58.3552,98453.0
2019-05-07 13:40:00,67.7,67.9,67.67,67.9,113202.0,58.3466,58.519,58.3207,58.519,113202.0
2019-05-07 13:50:00,67.9,68.09,67.88,68.03,56658.0,58.519,58.6827,58.5017,58.631,56658.0
2019-05-07 14:00:00,68.02,68.06,67.8,68.04,55932.0,58.6224,58.6569,58.4328,58.6396,55932.0
2019-05-07 14:10:00,68.01,68.05,67.76,67.81,83212.0,58.6138,58.6482,58.3983,58.4414,83212.0
2019-05-07 14:20:00,67.8,67.84,67.47,67.58,78807.0,58.4328,58.4673,58.1484,58.2432,78807.0
2019-05-07 14:30:00,67.59,67.66,67.24,67.33,82742.0,58.2518,58.3121,57.9501,58.0277,82742.0
2019-05-07 14:40:00,67.34,67.43,67.12,67.12,62509.0,58.0363,58.1139,57.8467,57.8467,62509.0
2019-05-07 14:50:00,67.14,67.45,67.14,67.37,82518.0,57.864,58.1311,57.864,58.0622,82518.0
2019-05-07 15:00:00,67.36,67.38,67.1,67.31,83790.0,58.0536,58.0708,57.8295,58.0105,83790.0
2019-05-07 15:10:00,67.31,67.42,67.27,67.29,76795.0,58.0105,58.1053,57.976,57.9932,76795.0
2019-05-07 15:20:00,67.29,67.32,67.14,67.17,69704.0,57.9932,58.0191,57.864,57.8898,69704.0
2019-05-07 15:30:00,67.16,67.19,66.99,67.09,113855.0,57.8812,57.9071,57.7347,57.8209,113855.0
2019-05-07 15:40:00,67.09,67.34,67.04,67.34,160355.0,57.8209,58.0363,57.7778,58.0363,160355.0
2019-05-07 15:50:00,67.33,67.59,67.3,67.53,342599.0,58.0277,58.2518,58.0019,58.2001,342599.0
2019-05-08 09:30:00,67.33,67.49,66.86,66.96,127931.0,58.0277,58.1656,57.6226,57.7088,127931.0
2019-05-08 09:40:00,66.93,67.32,66.93,67.15,64588.0,57.683,58.0191,57.683,57.8726,64588.0
2019-05-08 09:50:00,67.15,67.15,66.93,67.04,56962.0,57.8726,57.8726,57.683,57.7778,56962.0
2019-05-08 10:00:00,67.06,67.1,66.94,67.01,58707.0,57.795,57.8295,57.6916,57.7519,58707.0
2019-05-08 10:10:00,67.01,67.05,66.87,67.04,53837.0,57.7519,57.7864,57.6313,57.7778,53837.0
2019-05-08 10:20:00,67.03,67.07,66.78,66.8,59480.0,57.7692,57.8036,57.5537,57.5709,59480.0
2019-05-08 10:30:00,66.81,66.84,66.63,66.71,138926.0,57.5796,57.6054,57.4244,57.4934,138926.0
2019-05-08 10:40:00,66.72,66.86,66.63,66.66,107798.0,57.502,57.6226,57.4244,57.4503,107798.0
2019-05-08 10:50:00,66.66,67.09,66.65,67.09,138874.0,57.4503,57.8209,57.4417,57.8209,138874.0
2019-05-08 11:00:00,67.11,67.43,67.09,67.23,55821.0,57.8381,58.1139,57.8209,57.9415,55821.0
2019-05-08 11:10:00,67.26,67.34,67.2,67.22,69357.0,57.9674,58.0363,57.9157,57.9329,69357.0
2019-05-08 11:20:00,67.23,67.3,67.09,67.09,67148.0,57.9415,58.0019,57.8209,57.8209,67148.0
2019-05-08 11:30:00,67.11,67.19,66.87,66.88,57891.0,57.8381,57.9071,57.6313,57.6399,57891.0
2019-05-08 11:40:00,66.88,67.09,66.88,67.09,43412.0,57.6399,57.8209,57.6399,57.8209,43412.0
2019-05-08 11:50:00,67.08,67.26,67.0,67.17,43069.0,57.8123,57.9674,57.7433,57.8898,43069.0
2019-05-08 12:00:00,67.16,67.17,66.86,66.92,43277.0,57.8812,57.8898,57.6226,57.6744,43277.0
2019-05-08 12:10:00,66.92,67.04,66.88,67.0,95314.0,57.6744,57.7778,57.6399,57.7433,95314.0
2019-05-08 12:20:00,67.0,67.07,66.9,67.05,26151.0,57.7433,57.8036,57.6571,57.7864,26151.0
2019-05-08 12:30:00,67.04,67.11,67.0,67.06,21370.0,57.7778,57.8381,57.7433,57.795,21370.0
2019-05-08 12:40:00,67.05,67.15,67.04,67.08,32312.0,57.7864,57.8726,57.7778,57.8123,32312.0
2019-05-08 12:50:00,67.08,67.15,67.03,67.09,30180.0,57.8123,57.8726,57.7692,57.8209,30180.0
2019-05-08 13:00:00,67.1,67.12,66.99,67.0,20468.0,57.8295,57.8467,57.7347,57.7433,20468.0
2019-05-08 13:10:00,67.0,67.0,66.8,66.84,35264.0,57.7433,57.7433,57.5709,57.6054,35264.0
2019-05-08 13:20:00,66.84,66.92,66.82,66.9,25186.0,57.6054,57.6744,57.5882,57.6571,25186.0
2019-05-08 13:30:00,66.91,66.92,66.78,66.84,29588.0,57.6657,57.6744,57.5537,57.6054,29588.0
2019-05-08 13:40:00,66.85,66.85,66.74,66.76,60521.0,57.614,57.614,57.5192,57.5365,60521.0
2019-05-08 13:50:00,66.76,66.8,66.7,66.74,114127.0,57.5365,57.5709,57.4848,57.5192,114127.0
2019-05-08 14:00:00,66.74,66.74,66.63,66.69,69857.0,57.5192,57.5192,57.4244,57.4761,69857.0
2019-05-08 14:10:00,66.69,66.7,66.56,66.6,132985.0,57.4761,57.4848,57.3641,57.3986,132985.0
2019-05-08 14:20:00,66.59,66.67,66.56,66.66,89016.0,57.39,57.4589,57.3641,57.4503,89016.0
2019-05-08 14:30:00,66.66,66.7,66.61,66.62,54058.0,57.4503,57.4848,57.4072,57.4158,54058.0
2019-05-08 14:40:00,66.63,66.7,66.6,66.65,57195.0,57.4244,57.4848,57.3986,57.4417,57195.0
2019-05-08 14:50:00,66.64,66.71,66.62,66.68,85015.0,57.433,57.4934,57.4158,57.4675,85015.0
2019-05-08 15:00:00,66.69,66.72,66.67,66.71,128654.0,57.4761,57.502,57.4589,57.4934,128654.0
2019-05-08 15:10:00,66.71,66.72,66.65,66.68,95756.0,57.4934,57.502,57.4417,57.4675,95756.0
2019-05-08 15:20:00,66.68,66.71,66.65,66.67,81030.0,57.4675,57.4934,57.4417,57.4589,81030.0
2019-05-08 15:30:00,66.67,66.68,66.55,66.58,102946.0,57.4589,57.4675,57.3555,57.3813,102946.0
2019-05-08 15:40:00,66.58,66.58,66.22,66.33,300397.0,57.3813,57.3813,57.0711,57.1659,300397.0
2019-05-08 15:50:00,66.33,66.33,66.2,66.29,430594.0,57.1659,57.1659,57.0538,57.1314,430594.0
2019-05-09 09:30:00,65.61,65.8,65.27,65.74,90755.0,56.5453,56.7091,56.2523,56.6574,90755.0
2019-05-09 09:40:00,65.76,65.85,65.4,65.5,40820.0,56.6746,56.7522,56.3644,56.4505,40820.0
2019-05-09 09:50:00,65.45,65.69,65.33,65.61,35742.0,56.4075,56.6143,56.304,56.5453,35742.0
2019-05-09 10:00:00,65.6,65.62,65.45,65.61,35927.0,56.5367,56.554,56.4075,56.5453,35927.0
2019-05-09 10:10:00,65.61,65.75,65.6,65.73,50634.0,56.5453,56.666,56.5367,56.6488,50634.0
2019-05-09 10:20:00,65.72,65.73,65.5,65.64,61837.0,56.6401,56.6488,56.4505,56.5712,61837.0
2019-05-09 10:30:00,65.63,65.76,65.59,65.69,72772.0,56.5626,56.6746,56.5281,56.6143,72772.0
2019-05-09 10:40:00,65.69,66.02,65.65,66.0,43555.0,56.6143,56.8987,56.5798,56.8815,43555.0
2019-05-09 10:50:00,66.0,66.03,65.64,65.65,42737.0,56.8815,56.9073,56.5712,56.5798,42737.0
2019-05-09 11:00:00,65.64,65.7,65.48,65.58,40256.0,56.5712,56.6229,56.4333,56.5195,40256.0
2019-05-09 11:10:00,65.58,65.74,65.57,65.65,44267.0,56.5195,56.6574,56.5109,56.5798,44267.0
2019-05-09 11:20:00,65.67,65.75,65.64,65.69,71487.0,56.5971,56.666,56.5712,56.6143,71487.0
2019-05-09 11:30:00,65.7,65.92,65.69,65.85,43517.0,56.6229,56.8125,56.6143,56.7522,43517.0
2019-05-09 11:40:00,65.86,66.04,65.85,66.04,40269.0,56.7608,56.9159,56.7522,56.9159,40269.0
2019-05-09 11:50:00,66.03,66.17,66.0,66.06,26400.0,56.9073,57.028,56.8815,56.9332,26400.0
2019-05-09 12:00:00,66.07,66.15,66.01,66.14,34492.0,56.9418,57.0107,56.8901,57.0021,34492.0
2019-05-09 12:10:00,66.15,66.37,66.14,66.35,61537.0,57.0107,57.2003,57.0021,57.1831,61537.0
2019-05-09 12:20:00,66.35,66.46,66.24,66.44,60406.0,57.1831,57.2779,57.0883,57.2607,60406.0
2019-05-09 12:30:00,66.47,66.77,66.44,66.73,60747.0,57.2865,57.5451,57.2607,57.5106,60747.0
2019-05-09 12:40:00,66.74,66.85,66.5,66.63,52383.0,57.5192,57.614,57.3124,57.4244,52383.0
2019-05-09 12:50:00,66.6,66.68,66.55,66.56,32448.0,57.3986,57.4675,57.3555,57.3641,32448.0
2019-05-09 13:00:00,66.58,66.75,66.58,66.66,44450.0,57.3813,57.5278,57.3813,57.4503,44450.0
2019-05-09 13:10:00,66.67,66.77,66.57,66.62,39264.0,57.4589,57.5451,57.3727,57.4158,39264.0
2019-05-09 13:20:00,66.63,66.66,66.58,66.62,20400.0,57.4244,57.4503,57.3813,57.4158,20400.0
2019-05-09 13:30:00,66.62,66.64,66.54,66.63,29690.0,57.4158,57.433,57.3469,57.4244,29690.0
2019-05-09 13:40:00,66.63,66.88,66.61,66.88,28710.0,57.4244,57.6399,57.4072,57.6399,28710.0
2019-05-09 13:50:00,66.87,66.87,66.61,66.67,39471.0,57.6313,57.6313,57.4072,57.4589,39471.0
2019-05-09 14:00:00,66.68,66.76,66.6,66.67,37909.0,57.4675,57.5365,57.3986,57.4589,37909.0
2019-05-09 14:10:00,66.66,66.76,66.57,66.73,25232.0,57.4503,57.5365,57.3727,57.5106,25232.0
2019-05-09 14:20:00,66.72,66.84,66.65,66.73,25656.0,57.502,57.6054,57.4417,57.5106,25656.0
2019-05-09 14:30:00,66.73,66.79,66.7,66.71,24370.0,57.5106,57.5623,57.4848,57.4934,24370.0
2019-05-09 14:40:00,66.72,66.78,66.63,66.64,35806.0,57.502,57.5537,57.4244,57.433,35806.0
2019-05-09 14:50:00,66.65,66.78,66.59,66.61,44669.0,57.4417,57.5537,57.39,57.4072,44669.0
2019-05-09 15:00:00,66.6,66.64,66.39,66.41,46639.0,57.3986,57.433,57.2176,57.2348,46639.0
2019-05-09 15:10:00,66.41,66.53,66.41,66.53,35932.0,57.2348,57.3382,57.2348,57.3382,35932.0
2019-05-09 15:20:00,66.53,66.65,66.45,66.65,39140.0,57.3382,57.4417,57.2693,57.4417,39140.0
2019-05-09 15:30:00,66.62,66.76,66.62,66.74,54763.0,57.4158,57.5365,57.4158,57.5192,54763.0
2019-05-09 15:40:00,66.75,66.75,66.6,66.61,78177.0,57.5278,57.5278,57.3986,57.4072,78177.0
2019-05-09 15:50:00,66.6,66.84,66.59,66.8,281437.0,57.3986,57.6054,57.39,57.5709,281437.0
2019-05-10 09:30:00,66.25,66.5,66.12,66.27,53546.0,57.0969,57.3124,56.9849,57.1142,53546.0
2019-05-10 09:40:00,66.27,66.32,66.07,66.29,29519.0,57.1142,57.1573,56.9418,57.1314,29519.0
2019-05-10 09:50:00,66.28,66.34,66.16,66.16,43128.0,57.1228,57.1745,57.0194,57.0194,43128.0
2019-05-10 10:00:00,66.17,66.18,65.75,65.83,67549.0,57.028,57.0366,56.666,56.735,67549.0
2019-05-10 10:10:00,65.79,65.83,65.5,65.6,36626.0,56.7005,56.735,56.4505,56.5367,36626.0
2019-05-10 10:20:00,65.6,65.6,65.4,65.52,78622.0,56.5367,56.5367,56.3644,56.4678,78622.0
2019-05-10 10:30:00,65.5,65.57,65.32,65.36,57457.0,56.4505,56.5109,56.2954,56.3299,57457.0
2019-05-10 10:40:00,65.36,65.44,65.13,65.35,66420.0,56.3299,56.3988,56.1317,56.3213,66420.0
2019-05-10 10:50:00,65.36,65.43,65.19,65.25,32092.0,56.3299,56.3902,56.1834,56.2351,32092.0
2019-05-10 11:00:00,65.24,65.35,65.06,65.29,44066.0,56.2265,56.3213,56.0713,56.2696,44066.0
2019-05-10 11:10:00,65.28,65.38,65.2,65.38,36999.0,56.2609,56.3471,56.192,56.3471,36999.0
2019-05-10 11:20:00,65.38,65.49,65.29,65.29,25401.0,56.3471,56.4419,56.2696,56.2696,25401.0
2019-05-10 11:30:00,65.29,65.45,65.16,65.41,35032.0,56.2696,56.4075,56.1575,56.373,35032.0
2019-05-10 11:40:00,65.41,65.42,65.18,65.23,30623.0,56.373,56.3816,56.1748,56.2178,30623.0
2019-05-10 11:50:00,65.2,65.45,65.17,65.4,31547.0,56.192,56.4075,56.1661,56.3644,31547.0
2019-05-10 12:00:00,65.38,65.57,65.38,65.48,35390.0,56.3471,56.5109,56.3471,56.4333,35390.0
2019-05-10 12:10:00,65.49,65.86,65.49,65.83,30919.0,56.4419,56.7608,56.4419,56.735,30919.0
2019-05-10 12:20:00,65.84,66.02,65.79,65.99,64246.0,56.7436,56.8987,56.7005,56.8728,64246.0
2019-05-10 12:30:00,66.01,66.19,65.97,66.05,49303.0,56.8901,57.0452,56.8556,56.9246,49303.0
2019-05-10 12:40:00,66.06,66.12,65.98,66.03,54409.0,56.9332,56.9849,56.8642,56.9073,54409.0
2019-05-10 12:50:00,66.06,66.38,66.06,66.27,138212.0,56.9332,57.209,56.9332,57.1142,138212.0
2019-05-10 13:00:00,66.27,66.35,66.13,66.27,47652.0,57.1142,57.1831,56.9935,57.1142,47652.0
2019-05-10 13:10:00,66.28,66.43,66.21,66.38,30688.0,57.1228,57.2521,57.0625,57.209,30688.0
2019-05-10 13:20:00,66.42,66.57,66.39,66.42,22181.0,57.2434,57.3727,57.2176,57.2434,22181.0
2019-05-10 13:30:00,66.45,66.51,66.39,66.42,19946.0,57.2693,57.321,57.2176,57.2434,19946.0
2019-05-10 13:40:00,66.43,66.57,66.38,66.57,23303.0,57.2521,57.3727,57.209,57.3727,23303.0
2019-05-10 13:50:00,66.59,66.64,66.52,66.54,15397.0,57.39,57.433,57.3296,57.3469,15397.0
2019-05-10 14:00:00,66.56,66.69,66.52,66.66,25130.0,57.3641,57.4761,57.3296,57.4503,25130.0
2019-05-10 14:10:00,66.65,66.66,66.42,66.45,48551.0,57.4417,57.4503,57.2434,57.2693,48551.0
2019-05-10 14:20:00,66.46,66.56,66.45,66.55,36241.0,57.2779,57.3641,57.2693,57.3555,36241.0
2019-05-10 14:30:00,66.55,66.65,66.54,66.65,30571.0,57.3555,57.4417,57.3469,57.4417,30571.0
2019-05-10 14:40:00,66.65,66.7,66.61,66.65,18545.0,57.4417,57.4848,57.4072,57.4417,18545.0
2019-05-10 14:50:00,66.66,66.81,66.65,66.68,56837.0,57.4503,57.5796,57.4417,57.4675,56837.0
2019-05-10 15:00:00,66.69,66.84,66.68,66.78,45128.0,57.4761,57.6054,57.4675,57.5537,45128.0
2019-05-10 15:10:00,66.79,67.0,66.72,66.98,112519.0,57.5623,57.7433,57.502,57.7261,112519.0
2019-05-10 15:20:00,66.98,67.15,66.95,67.06,60386.0,57.7261,57.8726,57.7002,57.795,60386.0
2019-05-10 15:30:00,67.05,67.09,66.73,66.75,174374.0,57.7864,57.8209,57.5106,57.5278,174374.0
2019-05-10 15:40:00,66.76,66.79,66.64,66.66,85127.0,57.5365,57.5623,57.433,57.4503,85127.0
2019-05-10 15:50:00,66.66,66.95,66.66,66.93,225759.0,57.4503,57.7002,57.4503,57.683,225759.0
2019-05-13 09:30:00,65.56,65.56,65.15,65.34,85519.0,56.5023,56.5023,56.1489,56.3126,85519.0
2019-05-13 09:40:00,65.35,65.58,65.27,65.33,61559.0,56.3213,56.5195,56.2523,56.304,61559.0
2019-05-13 09:50:00,65.31,65.32,64.97,65.07,89021.0,56.2868,56.2954,55.9938,56.08,89021.0
2019-05-13 10:00:00,65.05,65.05,64.78,64.89,89408.0,56.0627,56.0627,55.83,55.9248,89408.0
2019-05-13 10:10:00,64.88,64.98,64.82,64.9,24625.0,55.9162,56.0024,55.8645,55.9334,24625.0
2019-05-13 10:20:00,64.89,64.91,64.79,64.9,21767.0,55.9248,55.9421,55.8386,55.9334,21767.0
2019-05-13 10:30:00,64.89,64.96,64.81,64.9,27754.0,55.9248,55.9852,55.8559,55.9334,27754.0
2019-05-13 10:40:00,64.92,65.05,64.79,64.79,50944.0,55.9507,56.0627,55.8386,55.8386,50944.0
2019-05-13 10:50:00,64.79,64.79,64.56,64.68,35747.0,55.8386,55.8386,55.6404,55.7438,35747.0
2019-05-13 11:00:00,64.7,64.74,64.47,64.57,34272.0,55.7611,55.7955,55.5628,55.649,34272.0
2019-05-13 11:10:00,64.56,64.69,64.35,64.4,49847.0,55.6404,55.7525,55.4594,55.5025,49847.0
2019-05-13 11:20:00,64.41,64.68,64.4,64.47,29582.0,55.5111,55.7438,55.5025,55.5628,29582.0
2019-05-13 11:30:00,64.47,64.55,64.41,64.43,24213.0,55.5628,55.6318,55.5111,55.5284,24213.0
2019-05-13 11:40:00,64.41,64.47,64.25,64.25,35869.0,55.5111,55.5628,55.3732,55.3732,35869.0
2019-05-13 11:50:00,64.27,64.52,64.18,64.39,29171.0,55.3905,55.6059,55.3129,55.4939,29171.0
2019-05-13 12:00:00,64.41,64.46,64.15,64.21,30228.0,55.5111,55.5542,55.2871,55.3388,30228.0
2019-05-13 12:10:00,64.26,64.29,64.14,64.27,85569.0,55.3819,55.4077,55.2784,55.3905,85569.0
2019-05-13 12:20:00,64.26,64.39,64.14,64.22,53889.0,55.3819,55.4939,55.2784,55.3474,53889.0
2019-05-13 12:30:00,64.21,64.37,64.17,64.33,30236.0,55.3388,55.4767,55.3043,55.4422,30236.0
2019-05-13 12:40:00,64.32,64.44,64.23,64.39,26896.0,55.4336,55.537,55.356,55.4939,26896.0
2019-05-13 12:50:00,64.38,64.41,64.21,64.26,40855.0,55.4853,55.5111,55.3388,55.3819,40855.0
2019-05-13 13:00:00,64.26,64.27,64.18,64.2,22021.0,55.3819,55.3905,55.3129,55.3302,22021.0
2019-05-13 13:10:00,64.23,64.38,64.18,64.25,23640.0,55.356,55.4853,55.3129,55.3732,23640.0
2019-05-13 13:20:00,64.24,64.3,64.2,64.27,41755.0,55.3646,55.4163,55.3302,55.3905,41755.0
2019-05-13 13:30:00,64.27,64.57,64.26,64.47,43255.0,55.3905,55.649,55.3819,55.5628,43255.0
2019-05-13 13:40:00,64.46,64.59,64.45,64.57,44470.0,55.5542,55.6663,55.5456,55.649,44470.0
2019-05-13 13:50:00,64.56,64.65,64.52,64.61,44241.0,55.6404,55.718,55.6059,55.6835,44241.0
2019-05-13 14:00:00,64.6,64.8,64.58,64.64,46257.0,55.6749,55.8473,55.6577,55.7094,46257.0
2019-05-13 14:10:00,64.64,64.64,64.4,64.45,48687.0,55.7094,55.7094,55.5025,55.5456,48687.0
2019-05-13 14:20:00,64.47,64.88,64.45,64.73,54237.0,55.5628,55.9162,55.5456,55.7869,54237.0
2019-05-13 14:30:00,64.78,64.82,64.61,64.73,25256.0,55.83,55.8645,55.6835,55.7869,25256.0
2019-05-13 14:40:00,64.7,64.87,64.55,64.84,35433.0,55.7611,55.9076,55.6318,55.8817,35433.0
2019-05-13 14:50:00,64.88,64.97,64.8,64.81,33766.0,55.9162,55.9938,55.8473,55.8559,33766.0
2019-05-13 15:00:00,64.79,64.96,64.73,64.84,45456.0,55.8386,55.9852,55.7869,55.8817,45456.0
2019-05-13 15:10:00,64.84,64.89,64.67,64.69,33579.0,55.8817,55.9248,55.7352,55.7525,33579.0
2019-05-13 15:20:00,64.7,64.7,64.55,64.62,43557.0,55.7611,55.7611,55.6318,55.6921,43557.0
2019-05-13 15:30:00,64.6,64.63,64.47,64.52,57952.0,55.6749,55.7007,55.5628,55.6059,57952.0
2019-05-13 15:40:00,64.51,64.7,64.5,64.67,72181.0,55.5973,55.7611,55.5887,55.7352,72181.0
2019-05-13 15:50:00,64.66,64.76,64.57,64.66,213732.0,55.7266,55.8128,55.649,55.7266,213732.0
2019-05-14 09:30:00,65.25,65.25,64.98,65.13,89056.0,56.2351,56.2351,56.0024,56.1317,89056.0
2019-05-14 09:40:00,65.13,65.3,64.91,64.92,29113.0,56.1317,56.2782,55.9421,55.9507,29113.0
2019-05-14 09:50:00,64.91,65.12,64.88,65.01,59564.0,55.9421,56.123,55.9162,56.0282,59564.0
2019-05-14 10:00:00,65.0,65.21,65.0,65.19,22354.0,56.0196,56.2006,56.0196,56.1834,22354.0
2019-05-14 10:10:00,65.2,65.42,65.1,65.33,46672.0,56.192,56.3816,56.1058,56.304,46672.0
2019-05-14 10:20:00,65.32,65.39,65.32,65.34,32476.0,56.2954,56.3557,56.2954,56.3126,32476.0
2019-05-14 10:30:00,65.33,65.34,65.2,65.27,25865.0,56.304,56.3126,56.192,56.2523,25865.0
2019-05-14 10:40:00,65.26,65.36,65.24,65.26,32711.0,56.2437,56.3299,56.2265,56.2437,32711.0
2019-05-14 10:50:00,65.25,65.33,65.2,65.31,49226.0,56.2351,56.304,56.192,56.2868,49226.0
2019-05-14 11:00:00,65.33,65.44,65.26,65.37,21229.0,56.304,56.3988,56.2437,56.3385,21229.0
2019-05-14 11:10:00,65.36,65.4,65.29,65.35,21894.0,56.3299,56.3644,56.2696,56.3213,21894.0
2019-05-14 11:20:00,65.35,65.53,65.33,65.44,46503.0,56.3213,56.4764,56.304,56.3988,46503.0
2019-05-14 11:30:00,65.44,65.63,65.41,65.59,27961.0,56.3988,56.5626,56.373,56.5281,27961.0
2019-05-14 11:40:00,65.59,65.66,65.52,65.63,38348.0,56.5281,56.5884,56.4678,56.5626,38348.0
2019-05-14 11:50:00,65.65,65.67,65.52,65.57,44021.0,56.5798,56.5971,56.4678,56.5109,44021.0
2019-05-14 12:00:00,65.57,65.63,65.54,65.55,20095.0,56.5109,56.5626,56.485,56.4936,20095.0
2019-05-14 12:10:00,65.54,65.62,65.43,65.46,29382.0,56.485,56.554,56.3902,56.4161,29382.0
2019-05-14 12:20:00,65.46,65.55,65.46,65.51,12175.0,56.4161,56.4936,56.4161,56.4592,12175.0
2019-05-14 12:30:00,65.5,65.59,65.45,65.59,26356.0,56.4505,56.5281,56.4075,56.5281,26356.0
2019-05-14 12:40:00,65.59,65.64,65.55,65.64,26485.0,56.5281,56.5712,56.4936,56.5712,26485.0
2019-05-14 12:50:00,65.62,65.63,65.54,65.54,15271.0,56.554,56.5626,56.485,56.485,15271.0
2019-05-14 13:00:00,65.54,65.65,65.53,65.65,22701.0,56.485,56.5798,56.4764,56.5798,22701.0
2019-05-14 13:10:00,65.66,65.8,65.61,65.61,29730.0,56.5884,56.7091,56.5453,56.5453,29730.0
2019-05-14 13:20:00,65.62,65.74,65.61,65.7,20965.0,56.554,56.6574,56.5453,56.6229,20965.0
2019-05-14 13:30:00,65.7,65.74,65.67,65.68,13167.0,56.6229,56.6574,56.5971,56.6057,13167.0
2019-05-14 13:40:00,65.68,65.79,65.67,65.78,22521.0,56.6057,56.7005,56.5971,56.6919,22521.0
2019-05-14 13:50:00,65.79,65.86,65.71,65.71,61356.0,56.7005,56.7608,56.6315,56.6315,61356.0
2019-05-14 14:00:00,65.71,65.75,65.57,65.66,25830.0,56.6315,56.666,56.5109,56.5884,25830.0
2019-05-14 14:10:00,65.67,65.69,65.63,65.67,17289.0,56.5971,56.6143,56.5626,56.5971,17289.0
2019-05-14 14:20:00,65.67,65.72,65.66,65.69,23888.0,56.5971,56.6401,56.5884,56.6143,23888.0
2019-05-14 14:30:00,65.69,65.71,65.63,65.68,26571.0,56.6143,56.6315,56.5626,56.6057,26571.0
2019-05-14 14:40:00,65.69,65.7,65.46,65.48,32818.0,56.6143,56.6229,56.4161,56.4333,32818.0
2019-05-14 14:50:00,65.48,65.58,65.4,65.56,28373.0,56.4333,56.5195,56.3644,56.5023,28373.0
2019-05-14 15:00:00,65.55,65.6,65.51,65.59,37197.0,56.4936,56.5367,56.4592,56.5281,37197.0
2019-05-14 15:10:00,65.6,65.6,65.47,65.5,27384.0,56.5367,56.5367,56.4247,56.4505,27384.0
2019-05-14 15:20:00,65.52,65.55,65.48,65.49,35013.0,56.4678,56.4936,56.4333,56.4419,35013.0
2019-05-14 15:30:00,65.48,65.48,65.25,65.34,59805.0,56.4333,56.4333,56.2351,56.3126,59805.0
2019-05-14 15:40:00,65.32,65.39,65.22,65.27,60708.0,56.2954,56.3557,56.2092,56.2523,60708.0
2019-05-14 15:50:00,65.27,65.29,65.12,65.15,168901.0,56.2523,56.2696,56.123,56.1489,168901.0
2019-05-15 09:30:00,64.52,64.77,64.28,64.76,52344.0,55.6059,55.8214,55.3991,55.8128,52344.0
2019-05-15 09:40:00,64.74,64.92,64.64,64.83,33083.0,55.7955,55.9507,55.7094,55.8731,33083.0
2019-05-15 09:50:00,64.84,64.91,64.7,64.81,27788.0,55.8817,55.9421,55.7611,55.8559,27788.0
2019-05-15 10:00:00,64.81,64.85,64.65,64.71,28964.0,55.8559,55.8903,55.718,55.7697,28964.0
2019-05-15 10:10:00,64.72,65.2,64.63,65.09,43498.0,55.7783,56.192,55.7007,56.0972,43498.0
2019-05-15 10:20:00,65.14,65.24,65.01,65.23,11139.0,56.1403,56.2265,56.0282,56.2178,11139.0
2019-05-15 10:30:00,65.23,65.27,65.12,65.13,26072.0,56.2178,56.2523,56.123,56.1317,26072.0
2019-05-15 10:40:00,65.14,65.33,65.13,65.28,22802.0,56.1403,56.304,56.1317,56.2609,22802.0
2019-05-15 10:50:00,65.3,65.42,65.15,65.22,26411.0,56.2782,56.3816,56.1489,56.2092,26411.0
2019-05-15 11:00:00,65.23,65.24,65.14,65.22,16160.0,56.2178,56.2265,56.1403,56.2092,16160.0
2019-05-15 11:10:00,65.21,65.29,65.14,65.21,16044.0,56.2006,56.2696,56.1403,56.2006,16044.0
2019-05-15 11:20:00,65.2,65.42,65.2,65.34,31023.0,56.192,56.3816,56.192,56.3126,31023.0
2019-05-15 11:30:00,65.35,65.37,65.27,65.32,17886.0,56.3213,56.3385,56.2523,56.2954,17886.0
2019-05-15 11:40:00,65.31,65.43,65.3,65.34,14021.0,56.2868,56.3902,56.2782,56.3126,14021.0
2019-05-15 11:50:00,65.35,65.55,65.34,65.5,25574.0,56.3213,56.4936,56.3126,56.4505,25574.0
2019-05-15 12:00:00,65.51,65.6,65.51,65.58,35778.0,56.4592,56.5367,56.4592,56.5195,35778.0
2019-05-15 12:10:00,65.58,65.58,65.43,65.44,17857.0,56.5195,56.5195,56.3902,56.3988,17857.0
2019-05-15 12:20:00,65.44,65.48,65.31,65.32,28535.0,56.3988,56.4333,56.2868,56.2954,28535.0
2019-05-15 12:30:00,65.33,65.4,65.3,65.34,17495.0,56.304,56.3644,56.2782,56.3126,17495.0
2019-05-15 12:40:00,65.34,65.44,65.32,65.43,16684.0,56.3126,56.3988,56.2954,56.3902,16684.0
2019-05-15 12:50:00,65.42,65.44,65.28,65.34,18818.0,56.3816,56.3988,56.2609,56.3126,18818.0
2019-05-15 13:00:00,65.34,65.38,65.3,65.31,17401.0,56.3126,56.3471,56.2782,56.2868,17401.0
2019-05-15 13:10:00,65.33,65.37,65.23,65.24,15858.0,56.304,56.3385,56.2178,56.2265,15858.0
2019-05-15 13:20:00,65.25,65.27,65.19,65.24,22250.0,56.2351,56.2523,56.1834,56.2265,22250.0
2019-05-15 13:30:00,65.23,65.34,65.23,65.32,17206.0,56.2178,56.3126,56.2178,56.2954,17206.0
2019-05-15 13:40:00,65.3,65.34,65.27,65.32,13001.0,56.2782,56.3126,56.2523,56.2954,13001.0
2019-05-15 13:50:00,65.33,65.37,65.28,65.35,16903.0,56.304,56.3385,56.2609,56.3213,16903.0
2019-05-15 14:00:00,65.34,65.42,65.34,65.38,22852.0,56.3126,56.3816,56.3126,56.3471,22852.0
2019-05-15 14:10:00,65.39,65.47,65.39,65.45,23792.0,56.3557,56.4247,56.3557,56.4075,23792.0
2019-05-15 14:20:00,65.45,65.53,65.45,65.52,25473.0,56.4075,56.4764,56.4075,56.4678,25473.0
2019-05-15 14:30:00,65.52,65.61,65.51,65.59,41524.0,56.4678,56.5453,56.4592,56.5281,41524.0
2019-05-15 14:40:00,65.59,65.65,65.56,65.64,11770.0,56.5281,56.5798,56.5023,56.5712,11770.0
2019-05-15 14:50:00,65.65,65.68,65.61,65.66,104489.0,56.5798,56.6057,56.5453,56.5884,104489.0
2019-05-15 15:00:00,65.66,65.71,65.62,65.66,38267.0,56.5884,56.6315,56.554,56.5884,38267.0
2019-05-15 15:10:00,65.66,65.77,65.64,65.76,45144.0,56.5884,56.6832,56.5712,56.6746,45144.0
2019-05-15 15:20:00,65.76,65.95,65.76,65.94,76371.0,56.6746,56.8384,56.6746,56.8298,76371.0
2019-05-15 15:30:00,65.93,65.95,65.74,65.79,114913.0,56.8211,56.8384,56.6574,56.7005,114913.0
2019-05-15 15:40:00,65.78,65.79,65.61,65.62,89695.0,56.6919,56.7005,56.5453,56.554,89695.0
2019-05-15 15:50:00,65.61,65.68,65.54,65.56,180076.0,56.5453,56.6057,56.485,56.5023,180076.0
2019-05-16 09:30:00,65.54,65.62,65.16,65.29,71589.0,56.9065,56.976,56.5766,56.6895,71589.0
2019-05-16 09:40:00,65.3,65.42,65.19,65.32,12485.0,56.6982,56.8024,56.6027,56.7155,12485.0
2019-05-16 09:50:00,65.34,65.47,65.3,65.4,32854.0,56.7329,56.8458,56.6982,56.785,32854.0
2019-05-16 10:00:00,65.4,65.46,65.28,65.37,26648.0,56.785,56.8371,56.6808,56.7589,26648.0
2019-05-16 10:10:00,65.37,65.39,65.23,65.36,21570.0,56.7589,56.7763,56.6374,56.7503,21570.0
2019-05-16 10:20:00,65.36,65.42,65.29,65.42,24199.0,56.7503,56.8024,56.6895,56.8024,24199.0
2019-05-16 10:30:00,65.42,65.43,65.25,65.34,24362.0,56.8024,56.811,56.6547,56.7329,24362.0
2019-05-16 10:40:00,65.34,65.43,65.33,65.43,35082.0,56.7329,56.811,56.7242,56.811,35082.0
2019-05-16 10:50:00,65.43,65.62,65.43,65.6,27849.0,56.811,56.976,56.811,56.9586,27849.0
2019-05-16 11:00:00,65.6,65.66,65.5,65.51,53276.0,56.9586,57.0107,56.8718,56.8805,53276.0
2019-05-16 11:10:00,65.52,65.63,65.5,65.61,41971.0,56.8892,56.9847,56.8718,56.9673,41971.0
2019-05-16 11:20:00,65.63,65.71,65.58,65.6,22851.0,56.9847,57.0542,56.9413,56.9586,22851.0
2019-05-16 11:30:00,65.6,65.73,65.6,65.72,21253.0,56.9586,57.0715,56.9586,57.0628,21253.0
2019-05-16 11:40:00,65.72,65.83,65.7,65.77,47434.0,57.0628,57.1583,57.0455,57.1063,47434.0
2019-05-16 11:50:00,65.77,65.78,65.69,65.72,39434.0,57.1063,57.1149,57.0368,57.0628,39434.0
2019-05-16 12:00:00,65.72,65.77,65.69,65.73,25715.0,57.0628,57.1063,57.0368,57.0715,25715.0
2019-05-16 12:10:00,65.73,65.83,65.69,65.8,26784.0,57.0715,57.1583,57.0368,57.1323,26784.0
2019-05-16 12:20:00,65.81,65.81,65.72,65.72,11624.0,57.141,57.141,57.0628,57.0628,11624.0
2019-05-16 12:30:00,65.73,65.77,65.72,65.73,38661.0,57.0715,57.1063,57.0628,57.0715,38661.0
2019-05-16 12:40:00,65.74,65.76,65.65,65.66,22616.0,57.0802,57.0976,57.0021,57.0107,22616.0
2019-05-16 12:50:00,65.66,65.71,65.61,65.67,13694.0,57.0107,57.0542,56.9673,57.0194,13694.0
2019-05-16 13:00:00,65.68,65.74,65.59,65.66,46445.0,57.0281,57.0802,56.95,57.0107,46445.0
2019-05-16 13:10:00,65.67,65.77,65.67,65.76,34710.0,57.0194,57.1063,57.0194,57.0976,34710.0
2019-05-16 13:20:00,65.75,65.81,65.73,65.78,47866.0,57.0889,57.141,57.0715,57.1149,47866.0
2019-05-16 13:30:00,65.78,65.79,65.63,65.65,23821.0,57.1149,57.1236,56.9847,57.0021,23821.0
2019-05-16 13:40:00,65.64,65.68,65.59,65.64,51276.0,56.9934,57.0281,56.95,56.9934,51276.0
2019-05-16 13:50:00,65.63,65.69,65.61,65.67,32550.0,56.9847,57.0368,56.9673,57.0194,32550.0
2019-05-16 14:00:00,65.67,65.73,65.64,65.67,46780.0,57.0194,57.0715,56.9934,57.0194,46780.0
2019-05-16 14:10:00,65.67,65.77,65.64,65.76,18767.0,57.0194,57.1063,56.9934,57.0976,18767.0
2019-05-16 14:20:00,65.77,65.82,65.73,65.81,15875.0,57.1063,57.1497,57.0715,57.141,15875.0
2019-05-16 14:30:00,65.81,65.81,65.75,65.79,17546.0,57.141,57.141,57.0889,57.1236,17546.0
2019-05-16 14:40:00,65.8,65.83,65.75,65.79,38016.0,57.1323,57.1583,57.0889,57.1236,38016.0
2019-05-16 14:50:00,65.79,65.79,65.71,65.78,58600.0,57.1236,57.1236,57.0542,57.1149,58600.0
2019-05-16 15:00:00,65.78,65.79,65.63,65.69,103453.0,57.1149,57.1236,56.9847,57.0368,103453.0
2019-05-16 15:10:00,65.69,65.71,65.66,65.7,54538.0,57.0368,57.0542,57.0107,57.0455,54538.0
2019-05-16 15:20:00,65.71,65.83,65.71,65.83,37541.0,57.0542,57.1583,57.0542,57.1583,37541.0
2019-05-16 15:30:00,65.82,65.85,65.69,65.7,155187.0,57.1497,57.1757,57.0368,57.0455,155187.0
2019-05-16 15:40:00,65.7,65.73,65.6,65.65,96198.0,57.0455,57.0715,56.9586,57.0021,96198.0
2019-05-16 15:50:00,65.65,65.7,65.57,65.66,209474.0,57.0021,57.0455,56.9326,57.0107,209474.0
2019-05-17 09:30:00,64.89,65.29,64.76,65.23,139672.0,56.3422,56.6895,56.2293,56.6374,139672.0
2019-05-17 09:40:00,65.23,65.35,65.08,65.08,35826.0,56.6374,56.7416,56.5071,56.5071,35826.0
2019-05-17 09:50:00,65.08,65.1,64.74,64.82,77263.0,56.5071,56.5245,56.2119,56.2814,77263.0
2019-05-17 10:00:00,64.82,65.03,64.8,64.91,45861.0,56.2814,56.4637,56.264,56.3595,45861.0
2019-05-17 10:10:00,64.9,64.98,64.77,64.92,40601.0,56.3509,56.4203,56.238,56.3682,40601.0
2019-05-17 10:20:00,64.94,65.23,64.92,65.08,35275.0,56.3856,56.6374,56.3682,56.5071,35275.0
2019-05-17 10:30:00,65.08,65.13,65.0,65.0,39418.0,56.5071,56.5506,56.4377,56.4377,39418.0
2019-05-17 10:40:00,65.03,65.12,64.97,65.1,48442.0,56.4637,56.5419,56.4116,56.5245,48442.0
2019-05-17 10:50:00,65.12,65.54,65.12,65.4,29415.0,56.5419,56.9065,56.5419,56.785,29415.0
2019-05-17 11:00:00,65.42,65.53,65.42,65.5,28797.0,56.8024,56.8979,56.8024,56.8718,28797.0
2019-05-17 11:10:00,65.53,65.53,65.37,65.4,25831.0,56.8979,56.8979,56.7589,56.785,25831.0
2019-05-17 11:20:00,65.4,65.44,65.35,65.35,25264.0,56.785,56.8197,56.7416,56.7416,25264.0
2019-05-17 11:30:00,65.37,65.39,65.29,65.38,26229.0,56.7589,56.7763,56.6895,56.7676,26229.0
2019-05-17 11:40:00,65.37,65.37,65.21,65.29,64953.0,56.7589,56.7589,56.62,56.6895,64953.0
2019-05-17 11:50:00,65.28,65.41,65.26,65.38,25525.0,56.6808,56.7937,56.6634,56.7676,25525.0
2019-05-17 12:00:00,65.37,65.41,65.19,65.26,27722.0,56.7589,56.7937,56.6027,56.6634,27722.0
2019-05-17 12:10:00,65.26,65.31,65.22,65.3,22558.0,56.6634,56.7068,56.6287,56.6982,22558.0
2019-05-17 12:20:00,65.31,65.31,65.21,65.24,26996.0,56.7068,56.7068,56.62,56.6461,26996.0
2019-05-17 12:30:00,65.24,65.27,65.18,65.21,38913.0,56.6461,56.6721,56.594,56.62,38913.0
2019-05-17 12:40:00,65.19,65.39,65.18,65.37,30913.0,56.6027,56.7763,56.594,56.7589,30913.0
2019-05-17 12:50:00,65.37,65.38,65.29,65.34,24059.0,56.7589,56.7676,56.6895,56.7329,24059.0
2019-05-17 13:00:00,65.34,65.43,65.32,65.43,23601.0,56.7329,56.811,56.7155,56.811,23601.0
2019-05-17 13:10:00,65.42,65.5,65.41,65.44,29779.0,56.8024,56.8718,56.7937,56.8197,29779.0
2019-05-17 13:20:00,65.44,65.46,65.32,65.33,18837.0,56.8197,56.8371,56.7155,56.7242,18837.0
2019-05-17 13:30:00,65.33,65.4,65.28,65.37,27199.0,56.7242,56.785,56.6808,56.7589,27199.0
2019-05-17 13:40:00,65.38,65.39,65.28,65.31,23012.0,56.7676,56.7763,56.6808,56.7068,23012.0
2019-05-17 13:50:00,65.31,65.36,65.3,65.35,20575.0,56.7068,56.7503,56.6982,56.7416,20575.0
2019-05-17 14:00:00,65.35,65.39,65.27,65.34,20917.0,56.7416,56.7763,56.6721,56.7329,20917.0
2019-05-17 14:10:00,65.34,65.34,65.27,65.3,19975.0,56.7329,56.7329,56.6721,56.6982,19975.0
2019-05-17 14:20:00,65.3,65.32,65.28,65.3,34635.0,56.6982,56.7155,56.6808,56.6982,34635.0
2019-05-17 14:30:00,65.3,65.35,65.27,65.3,26681.0,56.6982,56.7416,56.6721,56.6982,26681.0
2019-05-17 14:40:00,65.3,65.3,65.21,65.26,27963.0,56.6982,56.6982,56.62,56.6634,27963.0
2019-05-17 14:50:00,65.26,65.28,65.18,65.27,38477.0,56.6634,56.6808,56.594,56.6721,38477.0
2019-05-17 15:00:00,65.26,65.27,64.98,64.99,89936.0,56.6634,56.6721,56.4203,56.429,89936.0
2019-05-17 15:10:00,64.97,64.98,64.81,64.88,73767.0,56.4116,56.4203,56.2727,56.3335,73767.0
2019-05-17 15:20:00,64.89,64.99,64.81,64.99,57235.0,56.3422,56.429,56.2727,56.429,57235.0
2019-05-17 15:30:00,64.98,64.98,64.78,64.78,98785.0,56.4203,56.4203,56.2467,56.2467,98785.0
2019-05-17 15:40:00,64.78,64.85,64.68,64.76,96709.0,56.2467,56.3074,56.1598,56.2293,96709.0
2019-05-17 15:50:00,64.77,64.92,64.72,64.81,223084.0,56.238,56.3682,56.1946,56.2727,223084.0
2019-05-20 09:30:00,64.43,64.43,64.13,64.22,59190.0,55.9428,55.9428,55.6823,55.7604,59190.0
2019-05-20 09:40:00,64.17,64.53,64.16,64.38,45280.0,55.717,56.0296,55.7083,55.8994,45280.0
2019-05-20 09:50:00,64.36,64.49,64.17,64.36,81175.0,55.882,55.9949,55.717,55.882,81175.0
2019-05-20 10:00:00,64.36,64.4,64.19,64.36,28928.0,55.882,55.9167,55.7344,55.882,28928.0
2019-05-20 10:10:00,64.35,64.38,64.25,64.31,23051.0,55.8733,55.8994,55.7865,55.8386,23051.0
2019-05-20 10:20:00,64.29,64.39,64.27,64.32,42771.0,55.8212,55.908,55.8038,55.8473,42771.0
2019-05-20 10:30:00,64.31,64.51,64.28,64.34,48828.0,55.8386,56.0122,55.8125,55.8646,48828.0
2019-05-20 10:40:00,64.33,64.43,64.25,64.25,49460.0,55.8559,55.9428,55.7865,55.7865,49460.0
2019-05-20 10:50:00,64.24,64.38,64.21,64.36,76115.0,55.7778,55.8994,55.7517,55.882,76115.0
2019-05-20 11:00:00,64.37,64.42,64.08,64.09,30224.0,55.8907,55.9341,55.6389,55.6476,30224.0
2019-05-20 11:10:00,64.09,64.16,64.05,64.09,94299.0,55.6476,55.7083,55.6128,55.6476,94299.0
2019-05-20 11:20:00,64.09,64.22,64.03,64.18,104834.0,55.6476,55.7604,55.5955,55.7257,104834.0
2019-05-20 11:30:00,64.19,64.33,64.07,64.09,44937.0,55.7344,55.8559,55.6302,55.6476,44937.0
2019-05-20 11:40:00,64.08,64.22,64.05,64.16,32140.0,55.6389,55.7604,55.6128,55.7083,32140.0
2019-05-20 11:50:00,64.17,64.21,64.05,64.14,71386.0,55.717,55.7517,55.6128,55.691,71386.0
2019-05-20 12:00:00,64.14,64.2,64.12,64.16,29760.0,55.691,55.7431,55.6736,55.7083,29760.0
2019-05-20 12:10:00,64.18,64.21,64.12,64.17,33930.0,55.7257,55.7517,55.6736,55.717,33930.0
2019-05-20 12:20:00,64.17,64.27,64.16,64.16,46182.0,55.717,55.8038,55.7083,55.7083,46182.0
2019-05-20 12:30:00,64.16,64.2,64.07,64.17,26510.0,55.7083,55.7431,55.6302,55.717,26510.0
2019-05-20 12:40:00,64.16,64.17,64.09,64.14,20335.0,55.7083,55.717,55.6476,55.691,20335.0
2019-05-20 12:50:00,64.14,64.22,64.12,64.13,26095.0,55.691,55.7604,55.6736,55.6823,26095.0
2019-05-20 13:00:00,64.13,64.13,64.01,64.02,38295.0,55.6823,55.6823,55.5781,55.5868,38295.0
2019-05-20 13:10:00,64.03,64.12,64.02,64.1,28027.0,55.5955,55.6736,55.5868,55.6562,28027.0
2019-05-20 13:20:00,64.1,64.1,64.03,64.06,30013.0,55.6562,55.6562,55.5955,55.6215,30013.0
2019-05-20 13:30:00,64.05,64.08,64.01,64.04,42125.0,55.6128,55.6389,55.5781,55.6041,42125.0
2019-05-20 13:40:00,64.05,64.12,64.03,64.08,27091.0,55.6128,55.6736,55.5955,55.6389,27091.0
2019-05-20 13:50:00,64.08,64.08,63.97,64.02,28878.0,55.6389,55.6389,55.5434,55.5868,28878.0
2019-05-20 14:00:00,64.01,64.02,63.91,63.95,35761.0,55.5781,55.5868,55.4913,55.526,35761.0
2019-05-20 14:10:00,63.94,64.01,63.88,63.88,60342.0,55.5173,55.5781,55.4652,55.4652,60342.0
2019-05-20 14:20:00,63.88,63.91,63.81,63.83,52274.0,55.4652,55.4913,55.4044,55.4218,52274.0
2019-05-20 14:30:00,63.84,63.9,63.65,63.67,46147.0,55.4305,55.4826,55.2655,55.2829,46147.0
2019-05-20 14:40:00,63.67,63.76,63.64,63.67,82087.0,55.2829,55.361,55.2568,55.2829,82087.0
2019-05-20 14:50:00,63.68,63.79,63.64,63.75,52844.0,55.2916,55.3871,55.2568,55.3523,52844.0
2019-05-20 15:00:00,63.75,63.76,63.65,63.67,43024.0,55.3523,55.361,55.2655,55.2829,43024.0
2019-05-20 15:10:00,63.68,63.72,63.58,63.71,70246.0,55.2916,55.3263,55.2047,55.3176,70246.0
2019-05-20 15:20:00,63.7,63.73,63.6,63.69,124279.0,55.3089,55.335,55.2221,55.3002,124279.0
2019-05-20 15:30:00,63.7,63.88,63.65,63.85,96593.0,55.3089,55.4652,55.2655,55.4392,96593.0
2019-05-20 15:40:00,63.85,63.87,63.76,63.85,133624.0,55.4392,55.4565,55.361,55.4392,133624.0
2019-05-20 15:50:00,63.85,63.95,63.83,63.87,405093.0,55.4392,55.526,55.4218,55.4565,405093.0
2019-05-21 09:30:00,64.33,64.62,64.31,64.61,65316.0,55.8559,56.1077,55.8386,56.0991,65316.0
2019-05-21 09:40:00,64.58,64.67,64.49,64.56,33579.0,56.073,56.1512,55.9949,56.0556,33579.0
2019-05-21 09:50:00,64.57,64.68,64.52,64.6,40134.0,56.0643,56.1598,56.0209,56.0904,40134.0
2019-05-21 10:00:00,64.57,64.85,64.57,64.84,40972.0,56.0643,56.3074,56.0643,56.2988,40972.0
2019-05-21 10:10:00,64.84,65.36,64.83,65.35,382858.0,56.2988,56.7503,56.2901,56.7416,382858.0
2019-05-21 10:20:00,65.33,65.49,65.27,65.39,278773.0,56.7242,56.8631,56.6721,56.7763,278773.0
2019-05-21 10:30:00,65.39,65.49,65.29,65.42,50996.0,56.7763,56.8631,56.6895,56.8024,50996.0
2019-05-21 10:40:00,65.42,65.5,65.41,65.44,55312.0,56.8024,56.8718,56.7937,56.8197,55312.0
2019-05-21 10:50:00,65.45,65.55,65.41,65.52,51229.0,56.8284,56.9152,56.7937,56.8892,51229.0
2019-05-21 11:00:00,65.52,65.59,65.49,65.57,59128.0,56.8892,56.95,56.8631,56.9326,59128.0
2019-05-21 11:10:00,65.57,65.62,65.53,65.56,35780.0,56.9326,56.976,56.8979,56.9239,35780.0
2019-05-21 11:20:00,65.56,65.57,65.39,65.42,52712.0,56.9239,56.9326,56.7763,56.8024,52712.0
2019-05-21 11:30:00,65.43,65.5,65.33,65.47,45365.0,56.811,56.8718,56.7242,56.8458,45365.0
2019-05-21 11:40:00,65.48,65.48,65.32,65.33,35412.0,56.8545,56.8545,56.7155,56.7242,35412.0
2019-05-21 11:50:00,65.32,65.47,65.26,65.36,50320.0,56.7155,56.8458,56.6634,56.7503,50320.0
2019-05-21 12:00:00,65.37,65.45,65.34,65.41,30716.0,56.7589,56.8284,56.7329,56.7937,30716.0
2019-05-21 12:10:00,65.43,65.47,65.34,65.34,25815.0,56.811,56.8458,56.7329,56.7329,25815.0
2019-05-21 12:20:00,65.35,65.43,65.35,65.4,18678.0,56.7416,56.811,56.7416,56.785,18678.0
2019-05-21 12:30:00,65.4,65.42,65.31,65.33,17157.0,56.785,56.8024,56.7068,56.7242,17157.0
2019-05-21 12:40:00,65.33,65.38,65.31,65.34,20904.0,56.7242,56.7676,56.7068,56.7329,20904.0
2019-05-21 12:50:00,65.36,65.38,65.3,65.36,21637.0,56.7503,56.7676,56.6982,56.7503,21637.0
2019-05-21 13:00:00,65.37,65.37,65.28,65.29,19053.0,56.7589,56.7589,56.6808,56.6895,19053.0
2019-05-21 13:10:00,65.29,65.35,65.27,65.29,17712.0,56.6895,56.7416,56.6721,56.6895,17712.0
2019-05-21 13:20:00,65.28,65.37,65.28,65.31,18561.0,56.6808,56.7589,56.6808,56.7068,18561.0
2019-05-21 13:30:00,65.3,65.33,65.23,65.3,22339.0,56.6982,56.7242,56.6374,56.6982,22339.0
2019-05-21 13:40:00,65.3,65.4,65.28,65.33,30336.0,56.6982,56.785,56.6808,56.7242,30336.0
2019-05-21 13:50:00,65.32,65.33,65.27,65.3,12955.0,56.7155,56.7242,56.6721,56.6982,12955.0
2019-05-21 14:00:00,65.29,65.32,65.23,65.23,44663.0,56.6895,56.7155,56.6374,56.6374,44663.0
2019-05-21 14:10:00,65.23,65.29,65.22,65.28,28347.0,56.6374,56.6895,56.6287,56.6808,28347.0
2019-05-21 14:20:00,65.27,65.39,65.25,65.36,27406.0,56.6721,56.7763,56.6547,56.7503,27406.0
2019-05-21 14:30:00,65.36,65.38,65.33,65.37,23394.0,56.7503,56.7676,56.7242,56.7589,23394.0
2019-05-21 14:40:00,65.37,65.38,65.31,65.33,25523.0,56.7589,56.7676,56.7068,56.7242,25523.0
2019-05-21 14:50:00,65.33,65.33,65.27,65.3,21717.0,56.7242,56.7242,56.6721,56.6982,21717.0
2019-05-21 15:00:00,65.3,65.3,65.2,65.25,34994.0,56.6982,56.6982,56.6113,56.6547,34994.0
2019-05-21 15:10:00,65.24,65.31,65.2,65.29,43981.0,56.6461,56.7068,56.6113,56.6895,43981.0
2019-05-21 15:20:00,65.3,65.44,65.26,65.44,55229.0,56.6982,56.8197,56.6634,56.8197,55229.0
2019-05-21 15:30:00,65.43,65.49,65.42,65.44,41054.0,56.811,56.8631,56.8024,56.8197,41054.0
2019-05-21 15:40:00,65.44,65.44,65.27,65.32,63888.0,56.8197,56.8197,56.6721,56.7155,63888.0
2019-05-21 15:50:00,65.31,65.4,65.29,65.34,231695.0,56.7068,56.785,56.6895,56.7329,231695.0
2019-05-22 09:30:00,65.06,65.08,64.79,64.87,59350.0,56.4898,56.5071,56.2553,56.3248,59350.0
2019-05-22 09:40:00,64.86,64.9,64.63,64.74,20454.0,56.3161,56.3509,56.1164,56.2119,20454.0
2019-05-22 09:50:00,64.72,65.0,64.72,65.0,29278.0,56.1946,56.4377,56.1946,56.4377,29278.0
2019-05-22 10:00:00,64.99,65.0,64.78,64.78,35342.0,56.429,56.4377,56.2467,56.2467,35342.0
2019-05-22 10:10:00,64.79,65.01,64.73,64.94,53393.0,56.2553,56.4464,56.2032,56.3856,53393.0
2019-05-22 10:20:00,64.92,65.02,64.89,64.93,27205.0,56.3682,56.455,56.3422,56.3769,27205.0
2019-05-22 10:30:00,64.93,64.96,64.74,64.77,25303.0,56.3769,56.403,56.2119,56.238,25303.0
2019-05-22 10:40:00,64.78,64.82,64.71,64.81,30938.0,56.2467,56.2814,56.1859,56.2727,30938.0
2019-05-22 10:50:00,64.81,64.85,64.71,64.75,25442.0,56.2727,56.3074,56.1859,56.2206,25442.0
2019-05-22 11:00:00,64.73,64.75,64.63,64.71,44335.0,56.2032,56.2206,56.1164,56.1859,44335.0
2019-05-22 11:10:00,64.71,64.85,64.71,64.79,36030.0,56.1859,56.3074,56.1859,56.2553,36030.0
2019-05-22 11:20:00,64.79,64.93,64.75,64.92,51581.0,56.2553,56.3769,56.2206,56.3682,51581.0
2019-05-22 11:30:00,64.94,65.07,64.93,64.93,20387.0,56.3856,56.4985,56.3769,56.3769,20387.0
2019-05-22 11:40:00,64.92,65.05,64.89,64.99,76740.0,56.3682,56.4811,56.3422,56.429,76740.0
2019-05-22 11:50:00,65.0,65.19,64.89,65.03,69025.0,56.4377,56.6027,56.3422,56.4637,69025.0
2019-05-22 12:00:00,65.02,65.05,64.95,64.98,17210.0,56.455,56.4811,56.3943,56.4203,17210.0
2019-05-22 12:10:00,64.98,64.98,64.87,64.95,13337.0,56.4203,56.4203,56.3248,56.3943,13337.0
2019-05-22 12:20:00,64.96,64.97,64.84,64.84,21626.0,56.403,56.4116,56.2988,56.2988,21626.0
2019-05-22 12:30:00,64.86,64.87,64.76,64.77,20126.0,56.3161,56.3248,56.2293,56.238,20126.0
2019-05-22 12:40:00,64.76,64.83,64.71,64.83,40767.0,56.2293,56.2901,56.1859,56.2901,40767.0
2019-05-22 12:50:00,64.84,64.84,64.71,64.72,84180.0,56.2988,56.2988,56.1859,56.1946,84180.0
2019-05-22 13:00:00,64.73,64.84,64.7,64.72,28674.0,56.2032,56.2988,56.1772,56.1946,28674.0
2019-05-22 13:10:00,64.71,64.82,64.7,64.82,19505.0,56.1859,56.2814,56.1772,56.2814,19505.0
2019-05-22 13:20:00,64.82,64.86,64.75,64.8,97889.0,56.2814,56.3161,56.2206,56.264,97889.0
2019-05-22 13:30:00,64.8,64.8,64.66,64.69,24845.0,56.264,56.264,56.1425,56.1685,24845.0
2019-05-22 13:40:00,64.7,64.81,64.68,64.81,31208.0,56.1772,56.2727,56.1598,56.2727,31208.0
2019-05-22 13:50:00,64.81,64.86,64.76,64.83,29893.0,56.2727,56.3161,56.2293,56.2901,29893.0
2019-05-22 14:00:00,64.82,64.82,64.62,64.69,41931.0,56.2814,56.2814,56.1077,56.1685,41931.0
2019-05-22 14:10:00,64.7,64.71,64.6,64.67,70193.0,56.1772,56.1859,56.0904,56.1512,70193.0
2019-05-22 14:20:00,64.67,64.77,64.66,64.71,20019.0,56.1512,56.238,56.1425,56.1859,20019.0
2019-05-22 14:30:00,64.71,64.82,64.71,64.77,23636.0,56.1859,56.2814,56.1859,56.238,23636.0
2019-05-22 14:40:00,64.77,64.86,64.76,64.82,19971.0,56.238,56.3161,56.2293,56.2814,19971.0
2019-05-22 14:50:00,64.81,64.82,64.76,64.8,29331.0,56.2727,56.2814,56.2293,56.264,29331.0
2019-05-22 15:00:00,64.79,64.85,64.76,64.78,44468.0,56.2553,56.3074,56.2293,56.2467,44468.0
2019-05-22 15:10:00,64.78,64.83,64.68,64.69,38594.0,56.2467,56.2901,56.1598,56.1685,38594.0
2019-05-22 15:20:00,64.68,64.78,64.67,64.69,51375.0,56.1598,56.2467,56.1512,56.1685,51375.0
2019-05-22 15:30:00,64.68,64.71,64.63,64.69,65604.0,56.1598,56.1859,56.1164,56.1685,65604.0
2019-05-22 15:40:00,64.68,64.73,64.65,64.71,73676.0,56.1598,56.2032,56.1338,56.1859,73676.0
2019-05-22 15:50:00,64.72,64.77,64.66,64.68,210584.0,56.1946,56.238,56.1425,56.1598,210584.0
2019-05-23 09:30:00,63.85,63.85,63.04,63.09,146504.0,55.4392,55.4392,54.7359,54.7793,146504.0
2019-05-23 09:40:00,63.11,63.12,62.68,62.89,129167.0,54.7966,54.8053,54.4233,54.6056,129167.0
2019-05-23 09:50:00,62.88,62.89,62.73,62.8,92460.0,54.5969,54.6056,54.4667,54.5275,92460.0
2019-05-23 10:00:00,62.79,62.94,62.75,62.83,104200.0,54.5188,54.649,54.4841,54.5535,104200.0
2019-05-23 10:10:00,62.83,62.98,62.83,62.97,27125.0,54.5535,54.6838,54.5535,54.6751,27125.0
2019-05-23 10:20:00,62.99,63.02,62.82,62.97,35058.0,54.6925,54.7185,54.5448,54.6751,35058.0
2019-05-23 10:30:00,62.96,63.21,62.95,63.18,27207.0,54.6664,54.8835,54.6577,54.8574,27207.0
2019-05-23 10:40:00,63.19,63.21,63.11,63.17,22220.0,54.8661,54.8835,54.7966,54.8487,22220.0
2019-05-23 10:50:00,63.2,63.35,63.13,63.2,56322.0,54.8748,55.005,54.814,54.8748,56322.0
2019-05-23 11:00:00,63.2,63.21,62.88,62.89,66401.0,54.8748,54.8835,54.5969,54.6056,66401.0
2019-05-23 11:10:00,62.88,62.95,62.74,62.79,51563.0,54.5969,54.6577,54.4754,54.5188,51563.0
2019-05-23 11:20:00,62.79,62.99,62.72,62.94,50809.0,54.5188,54.6925,54.458,54.649,50809.0
2019-05-23 11:30:00,62.93,62.97,62.81,62.88,26807.0,54.6404,54.6751,54.5362,54.5969,26807.0
2019-05-23 11:40:00,62.85,62.85,62.69,62.76,41651.0,54.5709,54.5709,54.432,54.4928,41651.0
2019-05-23 11:50:00,62.74,62.79,62.53,62.57,35143.0,54.4754,54.5188,54.293,54.3278,35143.0
2019-05-23 12:00:00,62.59,62.73,62.57,62.62,36845.0,54.3451,54.4667,54.3278,54.3712,36845.0
2019-05-23 12:10:00,62.64,62.67,62.53,62.6,31919.0,54.3886,54.4146,54.293,54.3538,31919.0
2019-05-23 12:20:00,62.62,62.7,62.57,62.65,54664.0,54.3712,54.4407,54.3278,54.3972,54664.0
2019-05-23 12:30:00,62.65,62.67,62.45,62.46,55971.0,54.3972,54.4146,54.2236,54.2323,55971.0
2019-05-23 12:40:00,62.46,62.56,62.45,62.48,32574.0,54.2323,54.3191,54.2236,54.2496,32574.0
2019-05-23 12:50:00,62.47,62.48,62.23,62.29,41180.0,54.241,54.2496,54.0326,54.0847,41180.0
2019-05-23 13:00:00,62.29,62.35,62.22,62.33,26800.0,54.0847,54.1368,54.0239,54.1194,26800.0
2019-05-23 13:10:00,62.31,62.38,62.31,62.32,33830.0,54.102,54.1628,54.102,54.1107,33830.0
2019-05-23 13:20:00,62.33,62.46,62.31,62.41,36170.0,54.1194,54.2323,54.102,54.1889,36170.0
2019-05-23 13:30:00,62.41,62.42,62.32,62.35,42042.0,54.1889,54.1975,54.1107,54.1368,42042.0
2019-05-23 13:40:00,62.35,62.46,62.31,62.31,40025.0,54.1368,54.2323,54.102,54.102,40025.0
2019-05-23 13:50:00,62.31,62.36,62.28,62.3,35043.0,54.102,54.1454,54.076,54.0933,35043.0
2019-05-23 14:00:00,62.3,62.37,62.19,62.19,40357.0,54.0933,54.1541,53.9978,53.9978,40357.0
2019-05-23 14:10:00,62.21,62.26,62.17,62.25,34710.0,54.0152,54.0586,53.9805,54.0499,34710.0
2019-05-23 14:20:00,62.25,62.28,62.15,62.15,38241.0,54.0499,54.076,53.9631,53.9631,38241.0
2019-05-23 14:30:00,62.16,62.21,62.08,62.12,92041.0,53.9718,54.0152,53.9023,53.9371,92041.0
2019-05-23 14:40:00,62.12,62.18,62.0,62.08,118823.0,53.9371,53.9892,53.8329,53.9023,118823.0
2019-05-23 14:50:00,62.09,62.21,62.06,62.21,32739.0,53.911,54.0152,53.885,54.0152,32739.0
2019-05-23 15:00:00,62.2,62.2,62.09,62.14,60098.0,54.0065,54.0065,53.911,53.9544,60098.0
2019-05-23 15:10:00,62.16,62.44,62.16,62.35,43147.0,53.9718,54.2149,53.9718,54.1368,43147.0
2019-05-23 15:20:00,62.35,62.64,62.35,62.58,51757.0,54.1368,54.3886,54.1368,54.3365,51757.0
2019-05-23 15:30:00,62.57,62.65,62.52,62.56,47823.0,54.3278,54.3972,54.2844,54.3191,47823.0
2019-05-23 15:40:00,62.56,62.57,62.36,62.54,115043.0,54.3191,54.3278,54.1454,54.3017,115043.0
2019-05-23 15:50:00,62.55,62.72,62.49,62.68,211322.0,54.3104,54.458,54.2583,54.4233,211322.0
2019-05-24 09:30:00,63.36,63.49,63.02,63.05,56645.0,55.0137,55.1266,54.7185,54.7446,56645.0
2019-05-24 09:40:00,63.03,63.1,62.68,62.69,33560.0,54.7272,54.788,54.4233,54.432,33560.0
2019-05-24 09:50:00,62.69,62.76,62.62,62.72,46907.0,54.432,54.4928,54.3712,54.458,46907.0
2019-05-24 10:00:00,62.71,62.75,62.58,62.58,54696.0,54.4493,54.4841,54.3365,54.3365,54696.0
2019-05-24 10:10:00,62.58,62.71,62.53,62.7,43894.0,54.3365,54.4493,54.293,54.4407,43894.0
2019-05-24 10:20:00,62.7,62.7,62.58,62.58,34369.0,54.4407,54.4407,54.3365,54.3365,34369.0
2019-05-24 10:30:00,62.58,62.75,62.57,62.72,31725.0,54.3365,54.4841,54.3278,54.458,31725.0
2019-05-24 10:40:00,62.74,62.74,62.62,62.64,19083.0,54.4754,54.4754,54.3712,54.3886,19083.0
2019-05-24 10:50:00,62.63,62.64,62.47,62.5,24953.0,54.3799,54.3886,54.241,54.267,24953.0
2019-05-24 11:00:00,62.49,62.65,62.49,62.5,48666.0,54.2583,54.3972,54.2583,54.267,48666.0
2019-05-24 11:10:00,62.53,62.55,62.38,62.44,36605.0,54.293,54.3104,54.1628,54.2149,36605.0
2019-05-24 11:20:00,62.44,62.52,62.38,62.45,88874.0,54.2149,54.2844,54.1628,54.2236,88874.0
2019-05-24 11:30:00,62.45,62.51,62.44,62.47,53090.0,54.2236,54.2757,54.2149,54.241,53090.0
2019-05-24 11:40:00,62.46,62.54,62.41,62.5,41885.0,54.2323,54.3017,54.1889,54.267,41885.0
2019-05-24 11:50:00,62.5,62.65,62.47,62.6,24094.0,54.267,54.3972,54.241,54.3538,24094.0
2019-05-24 12:00:00,62.59,62.7,62.58,62.58,21106.0,54.3451,54.4407,54.3365,54.3365,21106.0
2019-05-24 12:10:00,62.57,62.65,62.55,62.59,68980.0,54.3278,54.3972,54.3104,54.3451,68980.0
2019-05-24 12:20:00,62.59,62.64,62.59,62.64,20728.0,54.3451,54.3886,54.3451,54.3886,20728.0
2019-05-24 12:30:00,62.64,62.73,62.63,62.72,37307.0,54.3886,54.4667,54.3799,54.458,37307.0
2019-05-24 12:40:00,62.72,62.73,62.63,62.65,25206.0,54.458,54.4667,54.3799,54.3972,25206.0
2019-05-24 12:50:00,62.65,62.75,62.63,62.75,27789.0,54.3972,54.4841,54.3799,54.4841,27789.0
2019-05-24 13:00:00,62.75,62.76,62.67,62.7,23432.0,54.4841,54.4928,54.4146,54.4407,23432.0
2019-05-24 13:10:00,62.71,62.71,62.66,62.7,16345.0,54.4493,54.4493,54.4059,54.4407,16345.0
2019-05-24 13:20:00,62.71,62.75,62.65,62.71,34150.0,54.4493,54.4841,54.3972,54.4493,34150.0
2019-05-24 13:30:00,62.71,62.73,62.67,62.71,13280.0,54.4493,54.4667,54.4146,54.4493,13280.0
2019-05-24 13:40:00,62.7,62.8,62.7,62.79,23883.0,54.4407,54.5275,54.4407,54.5188,23883.0
2019-05-24 13:50:00,62.8,62.81,62.72,62.74,22736.0,54.5275,54.5362,54.458,54.4754,22736.0
2019-05-24 14:00:00,62.75,62.75,62.68,62.72,140063.0,54.4841,54.4841,54.4233,54.458,140063.0
2019-05-24 14:10:00,62.72,62.74,62.63,62.68,47351.0,54.458,54.4754,54.3799,54.4233,47351.0
2019-05-24 14:20:00,62.67,62.72,62.65,62.68,29575.0,54.4146,54.458,54.3972,54.4233,29575.0
2019-05-24 14:30:00,62.68,62.72,62.66,62.68,26927.0,54.4233,54.458,54.4059,54.4233,26927.0
2019-05-24 14:40:00,62.69,62.73,62.67,62.67,15802.0,54.432,54.4667,54.4146,54.4146,15802.0
2019-05-24 14:50:00,62.68,62.74,62.67,62.69,28895.0,54.4233,54.4754,54.4146,54.432,28895.0
2019-05-24 15:00:00,62.67,62.76,62.67,62.75,99054.0,54.4146,54.4928,54.4146,54.4841,99054.0
2019-05-24 15:10:00,62.75,62.76,62.7,62.7,21205.0,54.4841,54.4928,54.4407,54.4407,21205.0
2019-05-24 15:20:00,62.7,62.76,62.69,62.75,29525.0,54.4407,54.4928,54.432,54.4841,29525.0
2019-05-24 15:30:00,62.75,62.75,62.67,62.71,42651.0,54.4841,54.4841,54.4146,54.4493,42651.0
2019-05-24 15:40:00,62.71,62.71,62.6,62.62,41174.0,54.4493,54.4493,54.3538,54.3712,41174.0
2019-05-24 15:50:00,62.61,62.64,62.5,62.55,231758.0,54.3625,54.3886,54.267,54.3104,231758.0
2019-05-28 09:30:00,62.76,63.0,62.32,62.35,88076.0,54.4928,54.7011,54.1107,54.1368,88076.0
2019-05-28 09:40:00,62.38,62.51,62.34,62.5,30308.0,54.1628,54.2757,54.1281,54.267,30308.0
2019-05-28 09:50:00,62.49,62.49,62.24,62.25,51036.0,54.2583,54.2583,54.0413,54.0499,51036.0
2019-05-28 10:00:00,62.26,62.3,62.07,62.09,64726.0,54.0586,54.0933,53.8936,53.911,64726.0
2019-05-28 10:10:00,62.07,62.13,61.99,62.06,82664.0,53.8936,53.9457,53.8242,53.885,82664.0
2019-05-28 10:20:00,62.08,62.22,62.07,62.16,28281.0,53.9023,54.0239,53.8936,53.9718,28281.0
2019-05-28 10:30:00,62.16,62.19,62.05,62.11,33576.0,53.9718,53.9978,53.8763,53.9284,33576.0
2019-05-28 10:40:00,62.1,62.24,62.09,62.15,57195.0,53.9197,54.0413,53.911,53.9631,57195.0
2019-05-28 10:50:00,62.16,62.17,62.02,62.08,33179.0,53.9718,53.9805,53.8502,53.9023,33179.0
2019-05-28 11:00:00,62.08,62.17,62.05,62.05,31410.0,53.9023,53.9805,53.8763,53.8763,31410.0
2019-05-28 11:10:00,62.06,62.25,62.03,62.24,26522.0,53.885,54.0499,53.8589,54.0413,26522.0
2019-05-28 11:20:00,62.23,62.25,62.11,62.12,27174.0,54.0326,54.0499,53.9284,53.9371,27174.0
2019-05-28 11:30:00,62.11,62.11,61.93,62.03,23783.0,53.9284,53.9284,53.7721,53.8589,23783.0
2019-05-28 11:40:00,62.03,62.11,62.01,62.03,24241.0,53.8589,53.9284,53.8415,53.8589,24241.0
2019-05-28 11:50:00,62.01,62.08,61.95,62.07,22808.0,53.8415,53.9023,53.7895,53.8936,22808.0
2019-05-28 12:00:00,62.07,62.08,62.02,62.03,25029.0,53.8936,53.9023,53.8502,53.8589,25029.0
2019-05-28 12:10:00,62.03,62.09,62.01,62.03,32597.0,53.8589,53.911,53.8415,53.8589,32597.0
2019-05-28 12:20:00,62.03,62.07,61.95,62.0,36265.0,53.8589,53.8936,53.7895,53.8329,36265.0
2019-05-28 12:30:00,62.0,62.05,61.98,62.05,42389.0,53.8329,53.8763,53.8155,53.8763,42389.0
2019-05-28 12:40:00,62.05,62.09,61.99,62.08,35115.0,53.8763,53.911,53.8242,53.9023,35115.0
2019-05-28 12:50:00,62.09,62.12,62.05,62.06,22889.0,53.911,53.9371,53.8763,53.885,22889.0
2019-05-28 13:00:00,62.07,62.09,62.0,62.04,41101.0,53.8936,53.911,53.8329,53.8676,41101.0
2019-05-28 13:10:00,62.05,62.08,62.0,62.02,30031.0,53.8763,53.9023,53.8329,53.8502,30031.0
2019-05-28 13:20:00,62.01,62.04,61.95,61.96,25712.0,53.8415,53.8676,53.7895,53.7981,25712.0
2019-05-28 13:30:00,61.96,62.04,61.95,61.98,35287.0,53.7981,53.8676,53.7895,53.8155,35287.0
2019-05-28 13:40:00,61.98,61.99,61.9,61.9,23289.0,53.8155,53.8242,53.746,53.746,23289.0
2019-05-28 13:50:00,61.9,61.9,61.82,61.86,29494.0,53.746,53.746,53.6766,53.7113,29494.0
2019-05-28 14:00:00,61.85,61.85,61.73,61.74,52812.0,53.7026,53.7026,53.5984,53.6071,52812.0
2019-05-28 14:10:00,61.74,61.77,61.71,61.73,40540.0,53.6071,53.6332,53.5811,53.5984,40540.0
2019-05-28 14:20:00,61.73,61.74,61.64,61.65,32868.0,53.5984,53.6071,53.5203,53.529,32868.0
2019-05-28 14:30:00,61.65,61.7,61.6,61.6,58327.0,53.529,53.5724,53.4856,53.4856,58327.0
2019-05-28 14:40:00,61.61,61.63,61.55,61.58,53843.0,53.4942,53.5116,53.4421,53.4682,53843.0
2019-05-28 14:50:00,61.57,61.58,61.45,61.51,94157.0,53.4595,53.4682,53.3553,53.4074,94157.0
2019-05-28 15:00:00,61.51,61.54,61.43,61.5,85340.0,53.4074,53.4335,53.3379,53.3987,85340.0
2019-05-28 15:10:00,61.5,61.5,61.42,61.46,61021.0,53.3987,53.3987,53.3293,53.364,61021.0
2019-05-28 15:20:00,61.47,61.47,61.37,61.38,120368.0,53.3727,53.3727,53.2859,53.2945,120368.0
2019-05-28 15:30:00,61.38,61.38,61.23,61.28,119012.0,53.2945,53.2945,53.1643,53.2077,119012.0
2019-05-28 15:40:00,61.27,61.37,61.18,61.33,156141.0,53.199,53.2859,53.1209,53.2511,156141.0
2019-05-28 15:50:00,61.32,61.4,61.2,61.2,365391.0,53.2424,53.3119,53.1382,53.1382,365391.0
2019-05-29 09:30:00,60.62,60.95,60.42,60.84,140137.0,52.6346,52.9212,52.461,52.8257,140137.0
2019-05-29 09:40:00,60.8,61.18,60.79,60.96,69288.0,52.7909,53.1209,52.7823,52.9299,69288.0
2019-05-29 09:50:00,60.95,61.04,60.86,60.94,42175.0,52.9212,52.9993,52.843,52.9125,42175.0
2019-05-29 10:00:00,60.93,61.25,60.92,61.2,68221.0,52.9038,53.1817,52.8951,53.1382,68221.0
2019-05-29 10:10:00,61.21,61.29,61.09,61.25,34597.0,53.1469,53.2164,53.0427,53.1817,34597.0
2019-05-29 10:20:00,61.26,61.28,61.16,61.26,32289.0,53.1903,53.2077,53.1035,53.1903,32289.0
2019-05-29 10:30:00,61.27,61.29,61.08,61.08,117053.0,53.199,53.2164,53.0341,53.0341,117053.0
2019-05-29 10:40:00,61.08,61.14,61.0,61.1,67504.0,53.0341,53.0862,52.9646,53.0514,67504.0
2019-05-29 10:50:00,61.09,61.1,60.95,60.95,38048.0,53.0427,53.0514,52.9212,52.9212,38048.0
2019-05-29 11:00:00,60.94,61.1,60.89,61.03,56632.0,52.9125,53.0514,52.8691,52.9906,56632.0
2019-05-29 11:10:00,61.03,61.03,60.87,60.9,38683.0,52.9906,52.9906,52.8517,52.8778,38683.0
2019-05-29 11:20:00,60.9,60.9,60.72,60.75,40364.0,52.8778,52.8778,52.7215,52.7475,40364.0
2019-05-29 11:30:00,60.78,60.83,60.65,60.65,40479.0,52.7736,52.817,52.6607,52.6607,40479.0
2019-05-29 11:40:00,60.65,60.65,60.45,60.49,132657.0,52.6607,52.6607,52.487,52.5218,132657.0
2019-05-29 11:50:00,60.49,60.51,60.37,60.5,95255.0,52.5218,52.5391,52.4176,52.5305,95255.0
2019-05-29 12:00:00,60.5,60.7,60.47,60.69,38168.0,52.5305,52.7041,52.5044,52.6954,38168.0
2019-05-29 12:10:00,60.68,60.76,60.63,60.76,46846.0,52.6867,52.7562,52.6433,52.7562,46846.0
2019-05-29 12:20:00,60.76,60.92,60.72,60.87,46962.0,52.7562,52.8951,52.7215,52.8517,46962.0
2019-05-29 12:30:00,60.86,60.98,60.85,60.95,44959.0,52.843,52.9472,52.8344,52.9212,44959.0
2019-05-29 12:40:00,60.96,61.05,60.92,60.95,66006.0,52.9299,53.008,52.8951,52.9212,66006.0
2019-05-29 12:50:00,60.96,60.98,60.83,60.86,34070.0,52.9299,52.9472,52.817,52.843,34070.0
2019-05-29 13:00:00,60.86,61.0,60.78,60.99,58405.0,52.843,52.9646,52.7736,52.9559,58405.0
2019-05-29 13:10:00,60.98,61.08,60.96,61.02,56540.0,52.9472,53.0341,52.9299,52.982,56540.0
2019-05-29 13:20:00,61.02,61.05,60.94,61.02,59433.0,52.982,53.008,52.9125,52.982,59433.0
2019-05-29 13:30:00,61.0,61.04,60.97,61.03,92866.0,52.9646,52.9993,52.9385,52.9906,92866.0
2019-05-29 13:40:00,61.04,61.05,60.95,61.03,57311.0,52.9993,53.008,52.9212,52.9906,57311.0
2019-05-29 13:50:00,61.02,61.11,61.01,61.09,38859.0,52.982,53.0601,52.9733,53.0427,38859.0
2019-05-29 14:00:00,61.09,61.14,61.0,61.01,42404.0,53.0427,53.0862,52.9646,52.9733,42404.0
2019-05-29 14:10:00,61.01,61.09,60.98,61.06,110566.0,52.9733,53.0427,52.9472,53.0167,110566.0
2019-05-29 14:20:00,61.05,61.11,61.04,61.09,50930.0,53.008,53.0601,52.9993,53.0427,50930.0
2019-05-29 14:30:00,61.07,61.08,60.89,60.95,45207.0,53.0254,53.0341,52.8691,52.9212,45207.0
2019-05-29 14:40:00,60.94,60.96,60.9,60.96,72429.0,52.9125,52.9299,52.8778,52.9299,72429.0
2019-05-29 14:50:00,60.96,60.96,60.84,60.93,49385.0,52.9299,52.9299,52.8257,52.9038,49385.0
2019-05-29 15:00:00,60.94,60.94,60.83,60.86,148134.0,52.9125,52.9125,52.817,52.843,148134.0
2019-05-29 15:10:00,60.86,60.9,60.83,60.85,46455.0,52.843,52.8778,52.817,52.8344,46455.0
2019-05-29 15:20:00,60.85,61.01,60.84,61.0,94754.0,52.8344,52.9733,52.8257,52.9646,94754.0
2019-05-29 15:30:00,61.01,61.25,61.0,61.14,96256.0,52.9733,53.1817,52.9646,53.0862,96256.0
2019-05-29 15:40:00,61.14,61.17,61.02,61.07,116647.0,53.0862,53.1122,52.982,53.0254,116647.0
2019-05-29 15:50:00,61.07,61.14,60.95,60.99,341677.0,53.0254,53.0862,52.9212,52.9559,341677.0
2019-05-30 09:30:00,61.29,61.58,61.23,61.54,38159.0,53.2164,53.4682,53.1643,53.4335,38159.0
2019-05-30 09:40:00,61.52,61.68,61.52,61.56,22551.0,53.4161,53.555,53.4161,53.4508,22551.0
2019-05-30 09:50:00,61.56,61.73,61.54,61.73,36505.0,53.4508,53.5984,53.4335,53.5984,36505.0
2019-05-30 10:00:00,61.73,61.81,61.64,61.69,33764.0,53.5984,53.6679,53.5203,53.5637,33764.0
2019-05-30 10:10:00,61.69,61.69,61.51,61.53,17771.0,53.5637,53.5637,53.4074,53.4248,17771.0
2019-05-30 10:20:00,61.51,61.57,61.46,61.55,23360.0,53.4074,53.4595,53.364,53.4421,23360.0
2019-05-30 10:30:00,61.56,61.73,61.56,61.69,18132.0,53.4508,53.5984,53.4508,53.5637,18132.0
2019-05-30 10:40:00,61.68,61.72,61.6,61.61,22523.0,53.555,53.5897,53.4856,53.4942,22523.0
2019-05-30 10:50:00,61.61,61.61,61.43,61.52,22135.0,53.4942,53.4942,53.3379,53.4161,22135.0
2019-05-30 11:00:00,61.51,61.52,61.31,61.41,73453.0,53.4074,53.4161,53.2338,53.3206,73453.0
2019-05-30 11:10:00,61.4,61.44,61.26,61.27,88590.0,53.3119,53.3466,53.1903,53.199,88590.0
2019-05-30 11:20:00,61.24,61.27,61.1,61.19,49716.0,53.173,53.199,53.0514,53.1296,49716.0
2019-05-30 11:30:00,61.2,61.21,61.06,61.15,20958.0,53.1382,53.1469,53.0167,53.0948,20958.0
2019-05-30 11:40:00,61.14,61.19,61.06,61.11,33009.0,53.0862,53.1296,53.0167,53.0601,33009.0
2019-05-30 11:50:00,61.13,61.17,61.06,61.16,36269.0,53.0775,53.1122,53.0167,53.1035,36269.0
2019-05-30 12:00:00,61.19,61.22,61.14,61.18,16539.0,53.1296,53.1556,53.0862,53.1209,16539.0
2019-05-30 12:10:00,61.17,61.31,61.16,61.25,20230.0,53.1122,53.2338,53.1035,53.1817,20230.0
2019-05-30 12:20:00,61.24,61.32,61.22,61.25,13902.0,53.173,53.2424,53.1556,53.1817,13902.0
2019-05-30 12:30:00,61.25,61.38,61.22,61.37,12710.0,53.1817,53.2945,53.1556,53.2859,12710.0
2019-05-30 12:40:00,61.36,61.44,61.35,61.43,17109.0,53.2772,53.3466,53.2685,53.3379,17109.0
2019-05-30 12:50:00,61.43,61.47,61.39,61.4,40404.0,53.3379,53.3727,53.3032,53.3119,40404.0
2019-05-30 13:00:00,61.4,61.42,61.3,61.35,14762.0,53.3119,53.3293,53.2251,53.2685,14762.0
2019-05-30 13:10:00,61.35,61.38,61.31,61.31,12646.0,53.2685,53.2945,53.2338,53.2338,12646.0
2019-05-30 13:20:00,61.3,61.36,61.27,61.29,22881.0,53.2251,53.2772,53.199,53.2164,22881.0
2019-05-30 13:30:00,61.3,61.3,61.18,61.2,20007.0,53.2251,53.2251,53.1209,53.1382,20007.0
2019-05-30 13:40:00,61.19,61.23,61.17,61.21,14486.0,53.1296,53.1643,53.1122,53.1469,14486.0
2019-05-30 13:50:00,61.21,61.28,61.19,61.27,20541.0,53.1469,53.2077,53.1296,53.199,20541.0
2019-05-30 14:00:00,61.28,61.36,61.27,61.27,16065.0,53.2077,53.2772,53.199,53.199,16065.0
2019-05-30 14:10:00,61.27,61.29,61.23,61.26,11785.0,53.199,53.2164,53.1643,53.1903,11785.0
2019-05-30 14:20:00,61.25,61.27,61.18,61.19,18278.0,53.1817,53.199,53.1209,53.1296,18278.0
2019-05-30 14:30:00,61.19,61.19,60.98,60.99,57622.0,53.1296,53.1296,52.9472,52.9559,57622.0
2019-05-30 14:40:00,60.99,61.16,60.99,61.16,28513.0,52.9559,53.1035,52.9559,53.1035,28513.0
2019-05-30 14:50:00,61.15,61.28,61.13,61.25,61383.0,53.0948,53.2077,53.0775,53.1817,61383.0
2019-05-30 15:00:00,61.26,61.26,61.08,61.13,51488.0,53.1903,53.1903,53.0341,53.0775,51488.0
2019-05-30 15:10:00,61.14,61.22,61.12,61.17,29728.0,53.0862,53.1556,53.0688,53.1122,29728.0
2019-05-30 15:20:00,61.18,61.27,61.16,61.22,34378.0,53.1209,53.199,53.1035,53.1556,34378.0
2019-05-30 15:30:00,61.21,61.35,61.14,61.28,105949.0,53.1469,53.2685,53.0862,53.2077,105949.0
2019-05-30 15:40:00,61.26,61.28,61.19,61.26,87871.0,53.1903,53.2077,53.1296,53.1903,87871.0
2019-05-30 15:50:00,61.25,61.25,61.16,61.21,192677.0,53.1817,53.1817,53.1035,53.1469,192677.0
2019-05-31 09:30:00,60.43,60.48,60.13,60.28,166707.0,52.4697,52.5131,52.2092,52.3394,166707.0
2019-05-31 09:40:00,60.26,60.39,60.13,60.32,70549.0,52.3221,52.4349,52.2092,52.3742,70549.0
2019-05-31 09:50:00,60.3,60.44,60.28,60.4,120652.0,52.3568,52.4784,52.3394,52.4436,120652.0
2019-05-31 10:00:00,60.42,60.49,60.34,60.36,73182.0,52.461,52.5218,52.3915,52.4089,73182.0
2019-05-31 10:10:00,60.36,60.47,60.3,60.41,52390.0,52.4089,52.5044,52.3568,52.4523,52390.0
2019-05-31 10:20:00,60.4,60.67,60.4,60.65,69780.0,52.4436,52.6781,52.4436,52.6607,69780.0
2019-05-31 10:30:00,60.66,60.78,60.65,60.78,42250.0,52.6694,52.7736,52.6607,52.7736,42250.0
2019-05-31 10:40:00,60.76,60.82,60.63,60.82,33414.0,52.7562,52.8083,52.6433,52.8083,33414.0
2019-05-31 10:50:00,60.83,60.91,60.8,60.9,84573.0,52.817,52.8864,52.7909,52.8778,84573.0
2019-05-31 11:00:00,60.88,60.96,60.79,60.86,69492.0,52.8604,52.9299,52.7823,52.843,69492.0
2019-05-31 11:10:00,60.85,60.99,60.81,60.97,161691.0,52.8344,52.9559,52.7996,52.9385,161691.0
2019-05-31 11:20:00,60.97,61.05,60.92,60.98,22800.0,52.9385,53.008,52.8951,52.9472,22800.0
2019-05-31 11:30:00,60.95,60.97,60.74,60.79,45717.0,52.9212,52.9385,52.7388,52.7823,45717.0
2019-05-31 11:40:00,60.78,60.83,60.76,60.82,36555.0,52.7736,52.817,52.7562,52.8083,36555.0
2019-05-31 11:50:00,60.82,60.84,60.69,60.74,51814.0,52.8083,52.8257,52.6954,52.7388,51814.0
2019-05-31 12:00:00,60.74,60.74,60.66,60.68,29665.0,52.7388,52.7388,52.6694,52.6867,29665.0
2019-05-31 12:10:00,60.69,60.7,60.64,60.69,21360.0,52.6954,52.7041,52.652,52.6954,21360.0
2019-05-31 12:20:00,60.69,60.7,60.5,60.51,29240.0,52.6954,52.7041,52.5305,52.5391,29240.0
2019-05-31 12:30:00,60.5,60.58,60.46,60.51,20609.0,52.5305,52.5999,52.4957,52.5391,20609.0
2019-05-31 12:40:00,60.52,60.59,60.48,60.55,24650.0,52.5478,52.6086,52.5131,52.5739,24650.0
2019-05-31 12:50:00,60.56,60.58,60.5,60.53,17109.0,52.5826,52.5999,52.5305,52.5565,17109.0
2019-05-31 13:00:00,60.54,60.59,60.53,60.59,26381.0,52.5652,52.6086,52.5565,52.6086,26381.0
2019-05-31 13:10:00,60.59,60.68,60.57,60.65,22272.0,52.6086,52.6867,52.5912,52.6607,22272.0
2019-05-31 13:20:00,60.65,60.65,60.57,60.61,39958.0,52.6607,52.6607,52.5912,52.626,39958.0
2019-05-31 13:30:00,60.61,60.63,60.56,60.61,31122.0,52.626,52.6433,52.5826,52.626,31122.0
2019-05-31 13:40:00,60.61,60.61,60.55,60.55,28268.0,52.626,52.626,52.5739,52.5739,28268.0
2019-05-31 13:50:00,60.54,60.57,60.49,60.54,83497.0,52.5652,52.5912,52.5218,52.5652,83497.0
2019-05-31 14:00:00,60.54,60.56,60.48,60.53,33962.0,52.5652,52.5826,52.5131,52.5565,33962.0
2019-05-31 14:10:00,60.53,60.56,60.46,60.47,31660.0,52.5565,52.5826,52.4957,52.5044,31660.0
2019-05-31 14:20:00,60.47,60.5,60.43,60.45,47632.0,52.5044,52.5305,52.4697,52.487,47632.0
2019-05-31 14:30:00,60.45,60.46,60.38,60.42,43425.0,52.487,52.4957,52.4263,52.461,43425.0
2019-05-31 14:40:00,60.41,60.63,60.4,60.49,65206.0,52.4523,52.6433,52.4436,52.5218,65206.0
2019-05-31 14:50:00,60.49,60.62,60.49,60.53,28277.0,52.5218,52.6346,52.5218,52.5565,28277.0
2019-05-31 15:00:00,60.51,60.51,60.41,60.44,62232.0,52.5391,52.5391,52.4523,52.4784,62232.0
2019-05-31 15:10:00,60.43,60.46,60.32,60.35,101438.0,52.4697,52.4957,52.3742,52.4002,101438.0
2019-05-31 15:20:00,60.35,60.37,60.23,60.34,104668.0,52.4002,52.4176,52.296,52.3915,104668.0
2019-05-31 15:30:00,60.34,60.39,60.2,60.22,77819.0,52.3915,52.4349,52.27,52.2873,77819.0
2019-05-31 15:40:00,60.22,60.36,60.19,60.34,94750.0,52.2873,52.4089,52.2613,52.3915,94750.0
2019-05-31 15:50:00,60.33,60.36,60.22,60.25,393864.0,52.3829,52.4089,52.2873,52.3134,393864.0
2019-06-03 09:30:00,60.27,60.79,60.24,60.75,115968.0,52.3308,52.7823,52.3047,52.7475,115968.0
2019-06-03 09:40:00,60.69,60.81,60.53,60.63,37811.0,52.6954,52.7996,52.5565,52.6433,37811.0
2019-06-03 09:50:00,60.63,60.71,60.53,60.6,44616.0,52.6433,52.7128,52.5565,52.6173,44616.0
2019-06-03 10:00:00,60.57,60.68,60.44,60.59,126117.0,52.5912,52.6867,52.4784,52.6086,126117.0
2019-06-03 10:10:00,60.6,60.89,60.6,60.88,77149.0,52.6173,52.8691,52.6173,52.8604,77149.0
2019-06-03 10:20:00,60.88,61.01,60.85,61.01,42362.0,52.8604,52.9733,52.8344,52.9733,42362.0
2019-06-03 10:30:00,61.01,61.09,60.98,61.07,53904.0,52.9733,53.0427,52.9472,53.0254,53904.0
2019-06-03 10:40:00,61.07,61.24,61.01,61.13,73115.0,53.0254,53.173,52.9733,53.0775,73115.0
2019-06-03 10:50:00,61.12,61.12,61.05,61.05,26977.0,53.0688,53.0688,53.008,53.008,26977.0
2019-06-03 11:00:00,61.05,61.05,60.82,60.84,47985.0,53.008,53.008,52.8083,52.8257,47985.0
2019-06-03 11:10:00,60.84,60.86,60.7,60.7,37583.0,52.8257,52.843,52.7041,52.7041,37583.0
2019-06-03 11:20:00,60.71,60.73,60.64,60.66,53657.0,52.7128,52.7302,52.652,52.6694,53657.0
2019-06-03 11:30:00,60.66,60.75,60.62,60.66,23759.0,52.6694,52.7475,52.6346,52.6694,23759.0
2019-06-03 11:40:00,60.66,60.78,60.6,60.68,39197.0,52.6694,52.7736,52.6173,52.6867,39197.0
2019-06-03 11:50:00,60.71,60.75,60.63,60.64,22893.0,52.7128,52.7475,52.6433,52.652,22893.0
2019-06-03 12:00:00,60.64,60.71,60.5,60.56,32217.0,52.652,52.7128,52.5305,52.5826,32217.0
2019-06-03 12:10:00,60.55,60.59,60.42,60.55,51881.0,52.5739,52.6086,52.461,52.5739,51881.0
2019-06-03 12:20:00,60.54,60.55,60.47,60.5,31049.0,52.5652,52.5739,52.5044,52.5305,31049.0
2019-06-03 12:30:00,60.52,60.63,60.43,60.52,49513.0,52.5478,52.6433,52.4697,52.5478,49513.0
2019-06-03 12:40:00,60.51,60.52,60.41,60.51,38036.0,52.5391,52.5478,52.4523,52.5391,38036.0
2019-06-03 12:50:00,60.51,60.51,60.37,60.37,30495.0,52.5391,52.5391,52.4176,52.4176,30495.0
2019-06-03 13:00:00,60.37,60.49,60.27,60.48,30449.0,52.4176,52.5218,52.3308,52.5131,30449.0
2019-06-03 13:10:00,60.49,60.53,60.42,60.48,28555.0,52.5218,52.5565,52.461,52.5131,28555.0
2019-06-03 13:20:00,60.48,60.85,60.4,60.67,43278.0,52.5131,52.8344,52.4436,52.6781,43278.0
2019-06-03 13:30:00,60.67,60.67,60.39,60.41,21899.0,52.6781,52.6781,52.4349,52.4523,21899.0
2019-06-03 13:40:00,60.39,60.67,60.39,60.6,24682.0,52.4349,52.6781,52.4349,52.6173,24682.0
2019-06-03 13:50:00,60.6,60.87,60.56,60.79,37957.0,52.6173,52.8517,52.5826,52.7823,37957.0
2019-06-03 14:00:00,60.81,60.89,60.73,60.84,34705.0,52.7996,52.8691,52.7302,52.8257,34705.0
2019-06-03 14:10:00,60.84,60.85,60.58,60.64,43280.0,52.8257,52.8344,52.5999,52.652,43280.0
2019-06-03 14:20:00,60.63,60.71,60.53,60.59,30642.0,52.6433,52.7128,52.5565,52.6086,30642.0
2019-06-03 14:30:00,60.59,60.63,60.34,60.4,56582.0,52.6086,52.6433,52.3915,52.4436,56582.0
2019-06-03 14:40:00,60.4,60.5,60.36,60.38,33581.0,52.4436,52.5305,52.4089,52.4263,33581.0
2019-06-03 14:50:00,60.37,60.37,60.25,60.33,71958.0,52.4176,52.4176,52.3134,52.3829,71958.0
2019-06-03 15:00:00,60.33,60.35,60.16,60.2,71273.0,52.3829,52.4002,52.2352,52.27,71273.0
2019-06-03 15:10:00,60.19,60.38,60.1,60.33,49440.0,52.2613,52.4263,52.1831,52.3829,49440.0
2019-06-03 15:20:00,60.33,60.51,60.21,60.28,62409.0,52.3829,52.5391,52.2787,52.3394,62409.0
2019-06-03 15:30:00,60.27,60.34,60.12,60.23,117322.0,52.3308,52.3915,52.2005,52.296,117322.0
2019-06-03 15:40:00,60.24,60.44,60.24,60.32,86572.0,52.3047,52.4784,52.3047,52.3742,86572.0
2019-06-03 15:50:00,60.32,60.64,60.31,60.57,342728.0,52.3742,52.652,52.3655,52.5912,342728.0
2019-06-04 09:30:00,61.4,61.64,61.18,61.22,70051.0,53.3119,53.5203,53.1209,53.1556,70051.0
2019-06-04 09:40:00,61.26,61.36,61.11,61.11,43054.0,53.1903,53.2772,53.0601,53.0601,43054.0
2019-06-04 09:50:00,61.12,61.39,61.02,61.38,43602.0,53.0688,53.3032,52.982,53.2945,43602.0
2019-06-04 10:00:00,61.37,61.43,61.3,61.4,120684.0,53.2859,53.3379,53.2251,53.3119,120684.0
2019-06-04 10:10:00,61.38,61.51,61.36,61.47,62227.0,53.2945,53.4074,53.2772,53.3727,62227.0
2019-06-04 10:20:00,61.48,61.6,61.4,61.53,152135.0,53.3814,53.4856,53.3119,53.4248,152135.0
2019-06-04 10:30:00,61.53,61.64,61.48,61.6,186384.0,53.4248,53.5203,53.3814,53.4856,186384.0
2019-06-04 10:40:00,61.59,61.65,61.52,61.56,57867.0,53.4769,53.529,53.4161,53.4508,57867.0
2019-06-04 10:50:00,61.57,61.81,61.57,61.8,61691.0,53.4595,53.6679,53.4595,53.6592,61691.0
2019-06-04 11:00:00,61.81,62.05,61.76,62.02,86412.0,53.6679,53.8763,53.6245,53.8502,86412.0
2019-06-04 11:10:00,62.03,62.07,61.91,62.0,33431.0,53.8589,53.8936,53.7547,53.8329,33431.0
2019-06-04 11:20:00,62.01,62.28,61.99,62.19,124896.0,53.8415,54.076,53.8242,53.9978,124896.0
2019-06-04 11:30:00,62.2,62.29,62.14,62.22,86651.0,54.0065,54.0847,53.9544,54.0239,86651.0
2019-06-04 11:40:00,62.24,62.36,62.22,62.3,36828.0,54.0413,54.1454,54.0239,54.0933,36828.0
2019-06-04 11:50:00,62.31,62.34,62.21,62.29,34998.0,54.102,54.1281,54.0152,54.0847,34998.0
2019-06-04 12:00:00,62.29,62.32,62.18,62.22,24388.0,54.0847,54.1107,53.9892,54.0239,24388.0
2019-06-04 12:10:00,62.22,62.28,62.14,62.28,28545.0,54.0239,54.076,53.9544,54.076,28545.0
2019-06-04 12:20:00,62.28,62.3,62.26,62.26,14237.0,54.076,54.0933,54.0586,54.0586,14237.0
2019-06-04 12:30:00,62.26,62.32,62.22,62.31,23311.0,54.0586,54.1107,54.0239,54.102,23311.0
2019-06-04 12:40:00,62.32,62.49,62.31,62.46,18576.0,54.1107,54.2583,54.102,54.2323,18576.0
2019-06-04 12:50:00,62.45,62.56,62.45,62.48,33238.0,54.2236,54.3191,54.2236,54.2496,33238.0
2019-06-04 13:00:00,62.47,62.51,62.3,62.35,173903.0,54.241,54.2757,54.0933,54.1368,173903.0
2019-06-04 13:10:00,62.35,62.38,62.25,62.31,47321.0,54.1368,54.1628,54.0499,54.102,47321.0
2019-06-04 13:20:00,62.31,62.44,62.29,62.42,15446.0,54.102,54.2149,54.0847,54.1975,15446.0
2019-06-04 13:30:00,62.41,62.41,62.19,62.23,59205.0,54.1889,54.1889,53.9978,54.0326,59205.0
2019-06-04 13:40:00,62.23,62.28,62.18,62.28,37956.0,54.0326,54.076,53.9892,54.076,37956.0
2019-06-04 13:50:00,62.27,62.36,62.26,62.36,35246.0,54.0673,54.1454,54.0586,54.1454,35246.0
2019-06-04 14:00:00,62.36,62.36,62.27,62.3,34013.0,54.1454,54.1454,54.0673,54.0933,34013.0
2019-06-04 14:10:00,62.31,62.34,62.28,62.28,34986.0,54.102,54.1281,54.076,54.076,34986.0
2019-06-04 14:20:00,62.28,62.31,62.25,62.3,36564.0,54.076,54.102,54.0499,54.0933,36564.0
2019-06-04 14:30:00,62.3,62.37,62.25,62.36,53494.0,54.0933,54.1541,54.0499,54.1454,53494.0
2019-06-04 14:40:00,62.36,62.46,62.35,62.39,30256.0,54.1454,54.2323,54.1368,54.1715,30256.0
2019-06-04 14:50:00,62.4,62.42,62.36,62.37,45994.0,54.1802,54.1975,54.1454,54.1541,45994.0
2019-06-04 15:00:00,62.36,62.52,62.36,62.49,40026.0,54.1454,54.2844,54.1454,54.2583,40026.0
2019-06-04 15:10:00,62.48,62.54,62.48,62.51,41983.0,54.2496,54.3017,54.2496,54.2757,41983.0
2019-06-04 15:20:00,62.51,62.51,62.43,62.47,47218.0,54.2757,54.2757,54.2062,54.241,47218.0
2019-06-04 15:30:00,62.47,62.47,62.34,62.43,85234.0,54.241,54.241,54.1281,54.2062,85234.0
2019-06-04 15:40:00,62.43,62.44,62.31,62.35,102209.0,54.2062,54.2149,54.102,54.1368,102209.0
2019-06-04 15:50:00,62.35,62.52,62.34,62.47,216028.0,54.1368,54.2844,54.1281,54.241,216028.0
2019-06-05 09:30:00,63.07,63.36,62.63,62.92,220041.0,54.7619,55.0137,54.3799,54.6317,220041.0
2019-06-05 09:40:00,62.93,62.93,62.39,62.43,83516.0,54.6404,54.6404,54.1715,54.2062,83516.0
2019-06-05 09:50:00,62.41,62.92,62.34,62.88,134231.0,54.1889,54.6317,54.1281,54.5969,134231.0
2019-06-05 10:00:00,62.89,63.04,62.78,63.0,137786.0,54.6056,54.7359,54.5101,54.7011,137786.0
2019-06-05 10:10:00,63.0,63.17,62.97,63.12,135868.0,54.7011,54.8487,54.6751,54.8053,135868.0
2019-06-05 10:20:00,63.11,63.21,63.01,63.14,86164.0,54.7966,54.8835,54.7098,54.8227,86164.0
2019-06-05 10:30:00,63.13,63.14,62.94,63.06,103398.0,54.814,54.8227,54.649,54.7532,103398.0
2019-06-05 10:40:00,63.06,63.12,62.89,62.89,138375.0,54.7532,54.8053,54.6056,54.6056,138375.0
2019-06-05 10:50:00,62.89,62.9,62.62,62.64,117509.0,54.6056,54.6143,54.3712,54.3886,117509.0
2019-06-05 11:00:00,62.65,63.11,62.65,62.98,194813.0,54.3972,54.7966,54.3972,54.6838,194813.0
2019-06-05 11:10:00,62.98,63.09,62.92,63.02,116855.0,54.6838,54.7793,54.6317,54.7185,116855.0
2019-06-05 11:20:00,63.03,63.27,62.99,63.21,80918.0,54.7272,54.9356,54.6925,54.8835,80918.0
2019-06-05 11:30:00,63.2,63.28,63.1,63.15,70111.0,54.8748,54.9443,54.788,54.8314,70111.0
2019-06-05 11:40:00,63.15,63.19,63.04,63.05,81911.0,54.8314,54.8661,54.7359,54.7446,81911.0
2019-06-05 11:50:00,63.06,63.3,63.05,63.3,61927.0,54.7532,54.9616,54.7446,54.9616,61927.0
2019-06-05 12:00:00,63.27,63.39,63.16,63.2,55581.0,54.9356,55.0398,54.8401,54.8748,55581.0
2019-06-05 12:10:00,63.2,63.23,63.14,63.17,62095.0,54.8748,54.9008,54.8227,54.8487,62095.0
2019-06-05 12:20:00,63.17,63.33,63.16,63.32,31079.0,54.8487,54.9877,54.8401,54.979,31079.0
2019-06-05 12:30:00,63.31,63.4,63.2,63.38,137527.0,54.9703,55.0484,54.8748,55.0311,137527.0
2019-06-05 12:40:00,63.37,63.46,63.31,63.37,39476.0,55.0224,55.1005,54.9703,55.0224,39476.0
2019-06-05 12:50:00,63.37,63.45,63.31,63.31,33190.0,55.0224,55.0919,54.9703,54.9703,33190.0
2019-06-05 13:00:00,63.31,63.48,63.31,63.48,32914.0,54.9703,55.1179,54.9703,55.1179,32914.0
2019-06-05 13:10:00,63.47,63.53,63.39,63.5,35771.0,55.1092,55.1613,55.0398,55.1353,35771.0
2019-06-05 13:20:00,63.48,63.53,63.31,63.38,54475.0,55.1179,55.1613,54.9703,55.0311,54475.0
2019-06-05 13:30:00,63.39,63.43,63.32,63.41,90495.0,55.0398,55.0745,54.979,55.0571,90495.0
2019-06-05 13:40:00,63.41,63.49,63.38,63.42,56949.0,55.0571,55.1266,55.0311,55.0658,56949.0
2019-06-05 13:50:00,63.43,63.46,63.29,63.36,53523.0,55.0745,55.1005,54.9529,55.0137,53523.0
2019-06-05 14:00:00,63.36,63.39,63.23,63.38,45009.0,55.0137,55.0398,54.9008,55.0311,45009.0
2019-06-05 14:10:00,63.37,63.41,63.2,63.22,63719.0,55.0224,55.0571,54.8748,54.8922,63719.0
2019-06-05 14:20:00,63.21,63.26,63.18,63.2,42715.0,54.8835,54.9269,54.8574,54.8748,42715.0
2019-06-05 14:30:00,63.19,63.2,63.06,63.08,27886.0,54.8661,54.8748,54.7532,54.7706,27886.0
2019-06-05 14:40:00,63.09,63.16,63.08,63.12,52018.0,54.7793,54.8401,54.7706,54.8053,52018.0
2019-06-05 14:50:00,63.12,63.13,63.06,63.07,63447.0,54.8053,54.814,54.7532,54.7619,63447.0
2019-06-05 15:00:00,63.05,63.14,63.02,63.04,64775.0,54.7446,54.8227,54.7185,54.7359,64775.0
2019-06-05 15:10:00,63.03,63.14,63.01,63.14,83154.0,54.7272,54.8227,54.7098,54.8227,83154.0
2019-06-05 15:20:00,63.13,63.18,63.09,63.11,105233.0,54.814,54.8574,54.7793,54.7966,105233.0
2019-06-05 15:30:00,63.11,63.12,62.87,62.98,96172.0,54.7966,54.8053,54.5883,54.6838,96172.0
2019-06-05 15:40:00,62.98,63.09,62.96,63.05,168859.0,54.6838,54.7793,54.6664,54.7446,168859.0
2019-06-05 15:50:00,63.04,63.32,63.04,63.29,339237.0,54.7359,54.979,54.7359,54.9529,339237.0
2019-06-06 09:30:00,63.29,63.43,63.19,63.39,98704.0,54.9529,55.0745,54.8661,55.0398,98704.0
2019-06-06 09:40:00,63.41,63.44,63.14,63.15,26254.0,55.0571,55.0832,54.8227,54.8314,26254.0
2019-06-06 09:50:00,63.19,63.24,62.9,62.92,26397.0,54.8661,54.9095,54.6143,54.6317,26397.0
2019-06-06 10:00:00,62.91,62.94,62.78,62.79,44372.0,54.623,54.649,54.5101,54.5188,44372.0
2019-06-06 10:10:00,62.79,62.83,62.65,62.69,41561.0,54.5188,54.5535,54.3972,54.432,41561.0
2019-06-06 10:20:00,62.67,62.68,62.54,62.55,48483.0,54.4146,54.4233,54.3017,54.3104,48483.0
2019-06-06 10:30:00,62.57,62.63,62.49,62.62,31982.0,54.3278,54.3799,54.2583,54.3712,31982.0
2019-06-06 10:40:00,62.63,62.75,62.6,62.72,28219.0,54.3799,54.4841,54.3538,54.458,28219.0
2019-06-06 10:50:00,62.77,62.85,62.57,62.6,36271.0,54.5014,54.5709,54.3278,54.3538,36271.0
2019-06-06 11:00:00,62.6,62.68,62.46,62.67,85710.0,54.3538,54.4233,54.2323,54.4146,85710.0
2019-06-06 11:10:00,62.65,62.7,62.58,62.68,30320.0,54.3972,54.4407,54.3365,54.4233,30320.0
2019-06-06 11:20:00,62.69,62.69,62.59,62.65,30929.0,54.432,54.432,54.3451,54.3972,30929.0
2019-06-06 11:30:00,62.64,62.68,62.53,62.54,31720.0,54.3886,54.4233,54.293,54.3017,31720.0
2019-06-06 11:40:00,62.53,62.55,62.3,62.35,32095.0,54.293,54.3104,54.0933,54.1368,32095.0
2019-06-06 11:50:00,62.35,62.4,62.15,62.22,63452.0,54.1368,54.1802,53.9631,54.0239,63452.0
2019-06-06 12:00:00,62.22,62.33,62.19,62.27,51604.0,54.0239,54.1194,53.9978,54.0673,51604.0
2019-06-06 12:10:00,62.27,62.39,62.23,62.38,30676.0,54.0673,54.1715,54.0326,54.1628,30676.0
2019-06-06 12:20:00,62.37,62.38,62.26,62.29,43957.0,54.1541,54.1628,54.0586,54.0847,43957.0
2019-06-06 12:30:00,62.29,62.36,62.24,62.25,47351.0,54.0847,54.1454,54.0413,54.0499,47351.0
2019-06-06 12:40:00,62.26,62.38,62.22,62.36,99631.0,54.0586,54.1628,54.0239,54.1454,99631.0
2019-06-06 12:50:00,62.36,62.36,62.28,62.31,25542.0,54.1454,54.1454,54.076,54.102,25542.0
2019-06-06 13:00:00,62.31,62.4,62.26,62.28,26672.0,54.102,54.1802,54.0586,54.076,26672.0
2019-06-06 13:10:00,62.28,62.32,62.23,62.26,41408.0,54.076,54.1107,54.0326,54.0586,41408.0
2019-06-06 13:20:00,62.25,62.25,62.16,62.21,33454.0,54.0499,54.0499,53.9718,54.0152,33454.0
2019-06-06 13:30:00,62.2,62.23,62.05,62.06,61032.0,54.0065,54.0326,53.8763,53.885,61032.0
2019-06-06 13:40:00,62.06,62.16,62.05,62.11,35176.0,53.885,53.9718,53.8763,53.9284,35176.0
2019-06-06 13:50:00,62.11,62.13,62.04,62.04,47727.0,53.9284,53.9457,53.8676,53.8676,47727.0
2019-06-06 14:00:00,62.04,62.14,62.01,62.09,39863.0,53.8676,53.9544,53.8415,53.911,39863.0
2019-06-06 14:10:00,62.1,62.27,62.09,62.25,44789.0,53.9197,54.0673,53.911,54.0499,44789.0
2019-06-06 14:20:00,62.25,62.35,62.24,62.34,43348.0,54.0499,54.1368,54.0413,54.1281,43348.0
2019-06-06 14:30:00,62.34,62.7,62.32,62.56,53066.0,54.1281,54.4407,54.1107,54.3191,53066.0
2019-06-06 14:40:00,62.56,62.62,62.44,62.45,43801.0,54.3191,54.3712,54.2149,54.2236,43801.0
2019-06-06 14:50:00,62.45,62.48,62.4,62.45,48208.0,54.2236,54.2496,54.1802,54.2236,48208.0
2019-06-06 15:00:00,62.45,62.51,62.43,62.49,39449.0,54.2236,54.2757,54.2062,54.2583,39449.0
2019-06-06 15:10:00,62.49,62.74,62.48,62.72,100574.0,54.2583,54.4754,54.2496,54.458,100574.0
2019-06-06 15:20:00,62.72,62.79,62.67,62.74,100663.0,54.458,54.5188,54.4146,54.4754,100663.0
2019-06-06 15:30:00,62.74,62.97,62.73,62.9,118735.0,54.4754,54.6751,54.4667,54.6143,118735.0
2019-06-06 15:40:00,62.89,62.89,62.72,62.75,88482.0,54.6056,54.6056,54.458,54.4841,88482.0
2019-06-06 15:50:00,62.75,62.82,62.59,62.65,253332.0,54.4841,54.5448,54.3451,54.3972,253332.0
2019-06-07 09:30:00,62.98,63.33,62.98,63.26,66339.0,54.6838,54.9877,54.6838,54.9269,66339.0
2019-06-07 09:40:00,63.28,63.28,62.99,63.0,23607.0,54.9443,54.9443,54.6925,54.7011,23607.0
2019-06-07 09:50:00,63.0,63.02,62.83,62.91,51718.0,54.7011,54.7185,54.5535,54.623,51718.0
2019-06-07 10:00:00,62.9,63.26,62.87,63.24,38288.0,54.6143,54.9269,54.5883,54.9095,38288.0
2019-06-07 10:10:00,63.25,63.32,63.15,63.31,18897.0,54.9182,54.979,54.8314,54.9703,18897.0
2019-06-07 10:20:00,63.28,63.37,63.17,63.36,19299.0,54.9443,55.0224,54.8487,55.0137,19299.0
2019-06-07 10:30:00,63.38,63.54,63.36,63.5,34975.0,55.0311,55.17,55.0137,55.1353,34975.0
2019-06-07 10:40:00,63.49,63.73,63.49,63.71,64276.0,55.1266,55.335,55.1266,55.3176,64276.0
2019-06-07 10:50:00,63.71,63.86,63.7,63.82,50552.0,55.3176,55.4479,55.3089,55.4131,50552.0
2019-06-07 11:00:00,63.82,64.03,63.82,63.99,169286.0,55.4131,55.5955,55.4131,55.5607,169286.0
2019-06-07 11:10:00,64.0,64.11,63.9,63.98,151265.0,55.5694,55.6649,55.4826,55.552,151265.0
2019-06-07 11:20:00,63.97,64.0,63.83,63.88,155097.0,55.5434,55.5694,55.4218,55.4652,155097.0
2019-06-07 11:30:00,63.88,63.96,63.84,63.96,197471.0,55.4652,55.5347,55.4305,55.5347,197471.0
2019-06-07 11:40:00,63.95,64.02,63.95,63.99,91189.0,55.526,55.5868,55.526,55.5607,91189.0
2019-06-07 11:50:00,64.0,64.08,63.95,64.0,91494.0,55.5694,55.6389,55.526,55.5694,91494.0
2019-06-07 12:00:00,63.99,64.07,63.96,64.05,87270.0,55.5607,55.6302,55.5347,55.6128,87270.0
2019-06-07 12:10:00,64.05,64.1,64.01,64.04,35146.0,55.6128,55.6562,55.5781,55.6041,35146.0
2019-06-07 12:20:00,64.05,64.16,64.02,64.09,63352.0,55.6128,55.7083,55.5868,55.6476,63352.0
2019-06-07 12:30:00,64.09,64.1,63.94,64.01,28659.0,55.6476,55.6562,55.5173,55.5781,28659.0
2019-06-07 12:40:00,64.0,64.11,63.98,63.99,33676.0,55.5694,55.6649,55.552,55.5607,33676.0
2019-06-07 12:50:00,64.0,64.1,63.98,64.09,22864.0,55.5694,55.6562,55.552,55.6476,22864.0
2019-06-07 13:00:00,64.11,64.13,64.01,64.02,27819.0,55.6649,55.6823,55.5781,55.5868,27819.0
2019-06-07 13:10:00,64.01,64.06,63.91,64.02,30884.0,55.5781,55.6215,55.4913,55.5868,30884.0
2019-06-07 13:20:00,64.03,64.03,63.9,63.94,20136.0,55.5955,55.5955,55.4826,55.5173,20136.0
2019-06-07 13:30:00,63.93,64.0,63.9,63.97,23106.0,55.5086,55.5694,55.4826,55.5434,23106.0
2019-06-07 13:40:00,63.97,63.97,63.84,63.86,26728.0,55.5434,55.5434,55.4305,55.4479,26728.0
2019-06-07 13:50:00,63.87,63.95,63.86,63.95,31280.0,55.4565,55.526,55.4479,55.526,31280.0
2019-06-07 14:00:00,63.95,63.99,63.81,63.85,29420.0,55.526,55.5607,55.4044,55.4392,29420.0
2019-06-07 14:10:00,63.85,63.95,63.84,63.88,24236.0,55.4392,55.526,55.4305,55.4652,24236.0
2019-06-07 14:20:00,63.86,63.92,63.82,63.86,36443.0,55.4479,55.4999,55.4131,55.4479,36443.0
2019-06-07 14:30:00,63.85,63.92,63.84,63.86,37655.0,55.4392,55.4999,55.4305,55.4479,37655.0
2019-06-07 14:40:00,63.86,63.91,63.73,63.73,32839.0,55.4479,55.4913,55.335,55.335,32839.0
2019-06-07 14:50:00,63.74,63.82,63.72,63.75,25831.0,55.3437,55.4131,55.3263,55.3523,25831.0
2019-06-07 15:00:00,63.77,63.84,63.7,63.71,41074.0,55.3697,55.4305,55.3089,55.3176,41074.0
2019-06-07 15:10:00,63.71,63.8,63.7,63.73,34310.0,55.3176,55.3958,55.3089,55.335,34310.0
2019-06-07 15:20:00,63.73,63.81,63.71,63.76,60924.0,55.335,55.4044,55.3176,55.361,60924.0
2019-06-07 15:30:00,63.75,63.78,63.62,63.67,46482.0,55.3523,55.3784,55.2395,55.2829,46482.0
2019-06-07 15:40:00,63.67,63.69,63.57,63.62,89166.0,55.2829,55.3002,55.1961,55.2395,89166.0
2019-06-07 15:50:00,63.62,63.72,63.56,63.66,254243.0,55.2395,55.3263,55.1874,55.2742,254243.0
2019-06-10 09:30:00,64.16,64.49,64.02,64.24,97948.0,55.7083,55.9949,55.5868,55.7778,97948.0
2019-06-10 09:40:00,64.23,64.36,64.19,64.2,21861.0,55.7691,55.882,55.7344,55.7431,21861.0
2019-06-10 09:50:00,64.22,64.5,64.22,64.5,26412.0,55.7604,56.0035,55.7604,56.0035,26412.0
2019-06-10 10:00:00,64.51,64.76,64.48,64.7,44910.0,56.0122,56.2293,55.9862,56.1772,44910.0
2019-06-10 10:10:00,64.72,64.81,64.61,64.79,52009.0,56.1946,56.2727,56.0991,56.2553,52009.0
2019-06-10 10:20:00,64.8,64.98,64.79,64.98,40191.0,56.264,56.4203,56.2553,56.4203,40191.0
2019-06-10 10:30:00,64.97,65.04,64.89,64.93,129575.0,56.4116,56.4724,56.3422,56.3769,129575.0
2019-06-10 10:40:00,64.91,65.01,64.91,65.01,57584.0,56.3595,56.4464,56.3595,56.4464,57584.0
2019-06-10 10:50:00,65.01,65.13,64.99,65.06,70435.0,56.4464,56.5506,56.429,56.4898,70435.0
2019-06-10 11:00:00,65.05,65.16,64.98,65.16,56633.0,56.4811,56.5766,56.4203,56.5766,56633.0
2019-06-10 11:10:00,65.17,65.2,64.86,64.88,60626.0,56.5853,56.6113,56.3161,56.3335,60626.0
2019-06-10 11:20:00,64.89,64.93,64.82,64.92,65171.0,56.3422,56.3769,56.2814,56.3682,65171.0
2019-06-10 11:30:00,64.92,65.0,64.83,64.91,40958.0,56.3682,56.4377,56.2901,56.3595,40958.0
2019-06-10 11:40:00,64.91,65.13,64.91,65.03,32535.0,56.3595,56.5506,56.3595,56.4637,32535.0
2019-06-10 11:50:00,65.03,65.11,65.03,65.05,31909.0,56.4637,56.5332,56.4637,56.4811,31909.0
2019-06-10 12:00:00,65.05,65.06,64.88,64.88,32480.0,56.4811,56.4898,56.3335,56.3335,32480.0
2019-06-10 12:10:00,64.88,64.93,64.86,64.9,20169.0,56.3335,56.3769,56.3161,56.3509,20169.0
2019-06-10 12:20:00,64.89,64.89,64.77,64.78,18231.0,56.3422,56.3422,56.238,56.2467,18231.0
2019-06-10 12:30:00,64.78,64.78,64.68,64.77,18174.0,56.2467,56.2467,56.1598,56.238,18174.0
2019-06-10 12:40:00,64.78,64.8,64.74,64.79,21111.0,56.2467,56.264,56.2119,56.2553,21111.0
2019-06-10 12:50:00,64.79,64.8,64.74,64.78,24351.0,56.2553,56.264,56.2119,56.2467,24351.0
2019-06-10 13:00:00,64.79,64.87,64.77,64.78,45347.0,56.2553,56.3248,56.238,56.2467,45347.0
2019-06-10 13:10:00,64.78,64.87,64.76,64.87,37160.0,56.2467,56.3248,56.2293,56.3248,37160.0
2019-06-10 13:20:00,64.86,64.88,64.74,64.77,19331.0,56.3161,56.3335,56.2119,56.238,19331.0
2019-06-10 13:30:00,64.78,64.85,64.78,64.8,17551.0,56.2467,56.3074,56.2467,56.264,17551.0
2019-06-10 13:40:00,64.82,64.85,64.69,64.7,19929.0,56.2814,56.3074,56.1685,56.1772,19929.0
2019-06-10 13:50:00,64.7,64.71,64.6,64.71,12804.0,56.1772,56.1859,56.0904,56.1859,12804.0
2019-06-10 14:00:00,64.72,64.72,64.54,64.55,112047.0,56.1946,56.1946,56.0383,56.047,112047.0
2019-06-10 14:10:00,64.54,64.55,64.35,64.37,35005.0,56.0383,56.047,55.8733,55.8907,35005.0
2019-06-10 14:20:00,64.36,64.47,64.36,64.43,38625.0,55.882,55.9775,55.882,55.9428,38625.0
2019-06-10 14:30:00,64.44,64.57,64.41,64.53,28792.0,55.9514,56.0643,55.9254,56.0296,28792.0
2019-06-10 14:40:00,64.53,64.65,64.49,64.65,30303.0,56.0296,56.1338,55.9949,56.1338,30303.0
2019-06-10 14:50:00,64.64,64.67,64.6,64.65,31747.0,56.1251,56.1512,56.0904,56.1338,31747.0
2019-06-10 15:00:00,64.64,64.78,64.6,64.78,67162.0,56.1251,56.2467,56.0904,56.2467,67162.0
2019-06-10 15:10:00,64.78,64.79,64.65,64.73,37437.0,56.2467,56.2553,56.1338,56.2032,37437.0
2019-06-10 15:20:00,64.73,64.81,64.65,64.72,371185.0,56.2032,56.2727,56.1338,56.1946,371185.0
2019-06-10 15:30:00,64.73,64.8,64.61,64.62,85090.0,56.2032,56.264,56.0991,56.1077,85090.0
2019-06-10 15:40:00,64.61,64.68,64.52,64.58,109700.0,56.0991,56.1598,56.0209,56.073,109700.0
2019-06-10 15:50:00,64.58,64.69,64.55,64.62,222368.0,56.073,56.1685,56.047,56.1077,222368.0
2019-06-11 09:30:00,65.34,65.64,64.94,65.02,99391.0,56.7329,56.9934,56.3856,56.455,99391.0
2019-06-11 09:40:00,65.01,65.17,64.85,64.91,27507.0,56.4464,56.5853,56.3074,56.3595,27507.0
2019-06-11 09:50:00,64.92,65.07,64.7,64.71,80808.0,56.3682,56.4985,56.1772,56.1859,80808.0
2019-06-11 10:00:00,64.72,64.78,64.05,64.08,220419.0,56.1946,56.2467,55.6128,55.6389,220419.0
2019-06-11 10:10:00,64.07,64.45,63.81,64.04,167826.0,55.6302,55.9601,55.4044,55.6041,167826.0
2019-06-11 10:20:00,64.02,64.15,63.9,64.14,64966.0,55.5868,55.6996,55.4826,55.691,64966.0
2019-06-11 10:30:00,64.14,64.2,63.93,63.96,109533.0,55.691,55.7431,55.5086,55.5347,109533.0
2019-06-11 10:40:00,63.96,63.99,63.83,63.84,67036.0,55.5347,55.5607,55.4218,55.4305,67036.0
2019-06-11 10:50:00,63.83,63.85,63.7,63.77,110602.0,55.4218,55.4392,55.3089,55.3697,110602.0
2019-06-11 11:00:00,63.77,63.97,63.67,63.93,100133.0,55.3697,55.5434,55.2829,55.5086,100133.0
2019-06-11 11:10:00,63.94,63.97,63.84,63.91,35884.0,55.5173,55.5434,55.4305,55.4913,35884.0
2019-06-11 11:20:00,63.9,64.03,63.87,63.88,46555.0,55.4826,55.5955,55.4565,55.4652,46555.0
2019-06-11 11:30:00,63.89,63.95,63.72,63.73,39732.0,55.4739,55.526,55.3263,55.335,39732.0
2019-06-11 11:40:00,63.72,63.84,63.71,63.8,40425.0,55.3263,55.4305,55.3176,55.3958,40425.0
2019-06-11 11:50:00,63.81,63.93,63.78,63.87,102408.0,55.4044,55.5086,55.3784,55.4565,102408.0
2019-06-11 12:00:00,63.87,63.87,63.62,63.68,35509.0,55.4565,55.4565,55.2395,55.2916,35509.0
2019-06-11 12:10:00,63.68,63.71,63.64,63.64,34969.0,55.2916,55.3176,55.2568,55.2568,34969.0
2019-06-11 12:20:00,63.65,63.66,63.59,63.64,30797.0,55.2655,55.2742,55.2134,55.2568,30797.0
2019-06-11 12:30:00,63.64,63.68,63.62,63.67,37411.0,55.2568,55.2916,55.2395,55.2829,37411.0
2019-06-11 12:40:00,63.67,63.68,63.57,63.58,35506.0,55.2829,55.2916,55.1961,55.2047,35506.0
2019-06-11 12:50:00,63.6,63.63,63.5,63.55,44104.0,55.2221,55.2481,55.1353,55.1787,44104.0
2019-06-11 13:00:00,63.55,63.66,63.54,63.64,34541.0,55.1787,55.2742,55.17,55.2568,34541.0
2019-06-11 13:10:00,63.63,63.73,63.61,63.73,47332.0,55.2481,55.335,55.2308,55.335,47332.0
2019-06-11 13:20:00,63.73,63.78,63.7,63.73,75524.0,55.335,55.3784,55.3089,55.335,75524.0
2019-06-11 13:30:00,63.73,63.73,63.65,63.67,58799.0,55.335,55.335,55.2655,55.2829,58799.0
2019-06-11 13:40:00,63.66,63.76,63.65,63.76,41976.0,55.2742,55.361,55.2655,55.361,41976.0
2019-06-11 13:50:00,63.76,63.85,63.74,63.8,27240.0,55.361,55.4392,55.3437,55.3958,27240.0
2019-06-11 14:00:00,63.8,63.95,63.79,63.92,33249.0,55.3958,55.526,55.3871,55.4999,33249.0
2019-06-11 14:10:00,63.91,63.91,63.8,63.81,33065.0,55.4913,55.4913,55.3958,55.4044,33065.0
2019-06-11 14:20:00,63.81,63.91,63.71,63.91,132689.0,55.4044,55.4913,55.3176,55.4913,132689.0
2019-06-11 14:30:00,63.91,63.94,63.78,63.78,103647.0,55.4913,55.5173,55.3784,55.3784,103647.0
2019-06-11 14:40:00,63.77,63.78,63.69,63.74,47735.0,55.3697,55.3784,55.3002,55.3437,47735.0
2019-06-11 14:50:00,63.75,63.76,63.69,63.76,45602.0,55.3523,55.361,55.3002,55.361,45602.0
2019-06-11 15:00:00,63.75,63.76,63.61,63.74,61808.0,55.3523,55.361,55.2308,55.3437,61808.0
2019-06-11 15:10:00,63.73,63.75,63.64,63.69,42882.0,55.335,55.3523,55.2568,55.3002,42882.0
2019-06-11 15:20:00,63.69,63.72,63.57,63.58,77067.0,55.3002,55.3263,55.1961,55.2047,77067.0
2019-06-11 15:30:00,63.57,63.7,63.56,63.59,82094.0,55.1961,55.3089,55.1874,55.2134,82094.0
2019-06-11 15:40:00,63.57,63.62,63.55,63.55,112379.0,55.1961,55.2395,55.1787,55.1787,112379.0
2019-06-11 15:50:00,63.55,63.55,63.43,63.46,280970.0,55.1787,55.1787,55.0745,55.1005,280970.0
2019-06-12 09:30:00,63.19,63.43,63.0,63.1,116796.0,54.8661,55.0745,54.7011,54.788,116796.0
2019-06-12 09:40:00,63.1,63.14,62.99,63.0,105555.0,54.788,54.8227,54.6925,54.7011,105555.0
2019-06-12 09:50:00,63.02,63.11,62.98,63.08,40653.0,54.7185,54.7966,54.6838,54.7706,40653.0
2019-06-12 10:00:00,63.07,63.16,62.79,62.81,123406.0,54.7619,54.8401,54.5188,54.5362,123406.0
2019-06-12 10:10:00,62.81,62.87,62.76,62.76,101921.0,54.5362,54.5883,54.4928,54.4928,101921.0
2019-06-12 10:20:00,62.76,62.77,62.55,62.61,103886.0,54.4928,54.5014,54.3104,54.3625,103886.0
2019-06-12 10:30:00,62.61,62.66,62.51,62.59,107836.0,54.3625,54.4059,54.2757,54.3451,107836.0
2019-06-12 10:40:00,62.6,62.71,62.57,62.63,54496.0,54.3538,54.4493,54.3278,54.3799,54496.0
2019-06-12 10:50:00,62.62,62.71,62.38,62.39,125588.0,54.3712,54.4493,54.1628,54.1715,125588.0
2019-06-12 11:00:00,62.38,62.51,62.34,62.44,72552.0,54.1628,54.2757,54.1281,54.2149,72552.0
2019-06-12 11:10:00,62.43,62.67,62.39,62.67,81209.0,54.2062,54.4146,54.1715,54.4146,81209.0
2019-06-12 11:20:00,62.67,62.71,62.59,62.65,63035.0,54.4146,54.4493,54.3451,54.3972,63035.0
2019-06-12 11:30:00,62.65,62.76,62.58,62.59,174046.0,54.3972,54.4928,54.3365,54.3451,174046.0
2019-06-12 11:40:00,62.58,62.65,62.56,62.62,38945.0,54.3365,54.3972,54.3191,54.3712,38945.0
2019-06-12 11:50:00,62.62,62.68,62.55,62.56,27581.0,54.3712,54.4233,54.3104,54.3191,27581.0
2019-06-12 12:00:00,62.57,62.63,62.56,62.56,54075.0,54.3278,54.3799,54.3191,54.3191,54075.0
2019-06-12 12:10:00,62.55,62.56,62.44,62.5,95679.0,54.3104,54.3191,54.2149,54.267,95679.0
2019-06-12 12:20:00,62.51,62.58,62.48,62.54,109124.0,54.2757,54.3365,54.2496,54.3017,109124.0
2019-06-12 12:30:00,62.54,62.56,62.48,62.49,64127.0,54.3017,54.3191,54.2496,54.2583,64127.0
2019-06-12 12:40:00,62.49,62.6,62.47,62.59,83486.0,54.2583,54.3538,54.241,54.3451,83486.0
2019-06-12 12:50:00,62.59,62.72,62.57,62.62,71502.0,54.3451,54.458,54.3278,54.3712,71502.0
2019-06-12 13:00:00,62.63,62.66,62.59,62.59,47356.0,54.3799,54.4059,54.3451,54.3451,47356.0
2019-06-12 13:10:00,62.6,62.69,62.58,62.68,26967.0,54.3538,54.432,54.3365,54.4233,26967.0
2019-06-12 13:20:00,62.68,62.74,62.65,62.72,32827.0,54.4233,54.4754,54.3972,54.458,32827.0
2019-06-12 13:30:00,62.73,62.8,62.69,62.73,40297.0,54.4667,54.5275,54.432,54.4667,40297.0
2019-06-12 13:40:00,62.73,62.87,62.71,62.85,34153.0,54.4667,54.5883,54.4493,54.5709,34153.0
2019-06-12 13:50:00,62.85,62.88,62.81,62.82,18852.0,54.5709,54.5969,54.5362,54.5448,18852.0
2019-06-12 14:00:00,62.82,62.84,62.68,62.72,74344.0,54.5448,54.5622,54.4233,54.458,74344.0
2019-06-12 14:10:00,62.72,62.77,62.67,62.67,50220.0,54.458,54.5014,54.4146,54.4146,50220.0
2019-06-12 14:20:00,62.69,62.77,62.68,62.74,50507.0,54.432,54.5014,54.4233,54.4754,50507.0
2019-06-12 14:30:00,62.74,62.78,62.7,62.74,82135.0,54.4754,54.5101,54.4407,54.4754,82135.0
2019-06-12 14:40:00,62.73,62.78,62.71,62.77,57144.0,54.4667,54.5101,54.4493,54.5014,57144.0
2019-06-12 14:50:00,62.77,62.86,62.73,62.82,34607.0,54.5014,54.5796,54.4667,54.5448,34607.0
2019-06-12 15:00:00,62.83,62.84,62.77,62.82,31616.0,54.5535,54.5622,54.5014,54.5448,31616.0
2019-06-12 15:10:00,62.83,62.92,62.83,62.85,42480.0,54.5535,54.6317,54.5535,54.5709,42480.0
2019-06-12 15:20:00,62.84,62.86,62.69,62.7,44699.0,54.5622,54.5796,54.432,54.4407,44699.0
2019-06-12 15:30:00,62.7,62.73,62.64,62.7,81937.0,54.4407,54.4667,54.3886,54.4407,81937.0
2019-06-12 15:40:00,62.69,62.76,62.69,62.69,80303.0,54.432,54.4928,54.432,54.432,80303.0
2019-06-12 15:50:00,62.69,62.78,62.69,62.74,289827.0,54.432,54.5101,54.432,54.4754,289827.0
2019-06-13 09:30:00,63.17,63.17,62.94,63.08,39235.0,54.8487,54.8487,54.649,54.7706,39235.0
2019-06-13 09:40:00,63.06,63.16,63.04,63.05,54285.0,54.7532,54.8401,54.7359,54.7446,54285.0
2019-06-13 09:50:00,63.06,63.08,62.99,63.05,47488.0,54.7532,54.7706,54.6925,54.7446,47488.0
2019-06-13 10:00:00,63.06,63.08,62.75,62.77,24656.0,54.7532,54.7706,54.4841,54.5014,24656.0
2019-06-13 10:10:00,62.79,62.86,62.77,62.84,17077.0,54.5188,54.5796,54.5014,54.5622,17077.0
2019-06-13 10:20:00,62.84,63.06,62.82,63.02,50203.0,54.5622,54.7532,54.5448,54.7185,50203.0
2019-06-13 10:30:00,63.02,63.07,62.92,63.05,61420.0,54.7185,54.7619,54.6317,54.7446,61420.0
2019-06-13 10:40:00,63.04,63.04,62.93,62.95,18920.0,54.7359,54.7359,54.6404,54.6577,18920.0
2019-06-13 10:50:00,62.97,63.03,62.93,62.97,28756.0,54.6751,54.7272,54.6404,54.6751,28756.0
2019-06-13 11:00:00,62.97,63.18,62.97,63.01,75759.0,54.6751,54.8574,54.6751,54.7098,75759.0
2019-06-13 11:10:00,63.02,63.15,63.02,63.15,28900.0,54.7185,54.8314,54.7185,54.8314,28900.0
2019-06-13 11:20:00,63.14,63.25,63.11,63.24,26552.0,54.8227,54.9182,54.7966,54.9095,26552.0
2019-06-13 11:30:00,63.23,63.28,63.15,63.18,47092.0,54.9008,54.9443,54.8314,54.8574,47092.0
2019-06-13 11:40:00,63.18,63.18,63.06,63.11,39572.0,54.8574,54.8574,54.7532,54.7966,39572.0
2019-06-13 11:50:00,63.12,63.17,63.08,63.1,39835.0,54.8053,54.8487,54.7706,54.788,39835.0
2019-06-13 12:00:00,63.11,63.18,63.09,63.14,59252.0,54.7966,54.8574,54.7793,54.8227,59252.0
2019-06-13 12:10:00,63.12,63.18,63.1,63.17,28462.0,54.8053,54.8574,54.788,54.8487,28462.0
2019-06-13 12:20:00,63.17,63.3,63.15,63.17,43709.0,54.8487,54.9616,54.8314,54.8487,43709.0
2019-06-13 12:30:00,63.16,63.22,63.16,63.18,50591.0,54.8401,54.8922,54.8401,54.8574,50591.0
2019-06-13 12:40:00,63.18,63.34,63.15,63.25,37107.0,54.8574,54.9963,54.8314,54.9182,37107.0
2019-06-13 12:50:00,63.26,63.29,63.2,63.26,82056.0,54.9269,54.9529,54.8748,54.9269,82056.0
2019-06-13 13:00:00,63.27,63.27,63.16,63.21,35603.0,54.9356,54.9356,54.8401,54.8835,35603.0
2019-06-13 13:10:00,63.22,63.27,63.21,63.23,23195.0,54.8922,54.9356,54.8835,54.9008,23195.0
2019-06-13 13:20:00,63.23,63.3,63.22,63.28,20411.0,54.9008,54.9616,54.8922,54.9443,20411.0
2019-06-13 13:30:00,63.28,63.32,63.23,63.28,33018.0,54.9443,54.979,54.9008,54.9443,33018.0
2019-06-13 13:40:00,63.28,63.31,63.2,63.31,72155.0,54.9443,54.9703,54.8748,54.9703,72155.0
2019-06-13 13:50:00,63.33,63.34,63.24,63.27,31600.0,54.9877,54.9963,54.9095,54.9356,31600.0
2019-06-13 14:00:00,63.27,63.28,63.19,63.19,26812.0,54.9356,54.9443,54.8661,54.8661,26812.0
2019-06-13 14:10:00,63.2,63.24,63.15,63.23,32891.0,54.8748,54.9095,54.8314,54.9008,32891.0
2019-06-13 14:20:00,63.22,63.31,63.22,63.29,28455.0,54.8922,54.9703,54.8922,54.9529,28455.0
2019-06-13 14:30:00,63.29,63.29,63.15,63.22,24978.0,54.9529,54.9529,54.8314,54.8922,24978.0
2019-06-13 14:40:00,63.22,63.36,63.22,63.31,25743.0,54.8922,55.0137,54.8922,54.9703,25743.0
2019-06-13 14:50:00,63.31,63.32,63.26,63.29,26080.0,54.9703,54.979,54.9269,54.9529,26080.0
2019-06-13 15:00:00,63.28,63.28,63.18,63.24,58149.0,54.9443,54.9443,54.8574,54.9095,58149.0
2019-06-13 15:10:00,63.24,63.29,63.17,63.19,38768.0,54.9095,54.9529,54.8487,54.8661,38768.0
2019-06-13 15:20:00,63.21,63.23,63.17,63.2,70092.0,54.8835,54.9008,54.8487,54.8748,70092.0
2019-06-13 15:30:00,63.21,63.26,63.17,63.19,85542.0,54.8835,54.9269,54.8487,54.8661,85542.0
2019-06-13 15:40:00,63.19,63.2,63.13,63.14,91333.0,54.8661,54.8748,54.814,54.8227,91333.0
2019-06-13 15:50:00,63.15,63.26,63.15,63.21,348907.0,54.8314,54.9269,54.8314,54.8835,348907.0
2019-06-14 09:30:00,63.04,63.11,62.46,62.49,52863.0,54.7359,54.7966,54.2323,54.2583,52863.0
2019-06-14 09:40:00,62.51,62.55,62.39,62.51,71511.0,54.2757,54.3104,54.1715,54.2757,71511.0
2019-06-14 09:50:00,62.51,62.57,62.06,62.06,70372.0,54.2757,54.3278,53.885,53.885,70372.0
2019-06-14 10:00:00,62.09,62.24,62.02,62.24,51626.0,53.911,54.0413,53.8502,54.0413,51626.0
2019-06-14 10:10:00,62.23,62.38,62.18,62.26,84047.0,54.0326,54.1628,53.9892,54.0586,84047.0
2019-06-14 10:20:00,62.25,62.34,62.21,62.22,36287.0,54.0499,54.1281,54.0152,54.0239,36287.0
2019-06-14 10:30:00,62.22,62.32,62.19,62.28,83730.0,54.0239,54.1107,53.9978,54.076,83730.0
2019-06-14 10:40:00,62.29,62.43,62.24,62.43,57605.0,54.0847,54.2062,54.0413,54.2062,57605.0
2019-06-14 10:50:00,62.44,62.49,62.37,62.42,38056.0,54.2149,54.2583,54.1541,54.1975,38056.0
2019-06-14 11:00:00,62.41,62.46,62.21,62.23,24594.0,54.1889,54.2323,54.0152,54.0326,24594.0
2019-06-14 11:10:00,62.22,62.28,62.19,62.22,57482.0,54.0239,54.076,53.9978,54.0239,57482.0
2019-06-14 11:20:00,62.22,62.35,62.19,62.32,27754.0,54.0239,54.1368,53.9978,54.1107,27754.0
2019-06-14 11:30:00,62.33,62.34,62.24,62.33,22139.0,54.1194,54.1281,54.0413,54.1194,22139.0
2019-06-14 11:40:00,62.32,62.34,62.22,62.27,15774.0,54.1107,54.1281,54.0239,54.0673,15774.0
2019-06-14 11:50:00,62.28,62.43,62.28,62.35,31876.0,54.076,54.2062,54.076,54.1368,31876.0
2019-06-14 12:00:00,62.35,62.35,62.25,62.32,18295.0,54.1368,54.1368,54.0499,54.1107,18295.0
2019-06-14 12:10:00,62.32,62.37,62.31,62.35,15866.0,54.1107,54.1541,54.102,54.1368,15866.0
2019-06-14 12:20:00,62.36,62.41,62.34,62.39,26801.0,54.1454,54.1889,54.1281,54.1715,26801.0
2019-06-14 12:30:00,62.37,62.5,62.37,62.49,152147.0,54.1541,54.267,54.1541,54.2583,152147.0
2019-06-14 12:40:00,62.49,62.5,62.44,62.47,56115.0,54.2583,54.267,54.2149,54.241,56115.0
2019-06-14 12:50:00,62.47,62.53,62.46,62.48,36171.0,54.241,54.293,54.2323,54.2496,36171.0
2019-06-14 13:00:00,62.48,62.56,62.47,62.56,20819.0,54.2496,54.3191,54.241,54.3191,20819.0
2019-06-14 13:10:00,62.56,62.56,62.47,62.48,73793.0,54.3191,54.3191,54.241,54.2496,73793.0
2019-06-14 13:20:00,62.49,62.49,62.36,62.37,37850.0,54.2583,54.2583,54.1454,54.1541,37850.0
2019-06-14 13:30:00,62.38,62.44,62.36,62.42,44137.0,54.1628,54.2149,54.1454,54.1975,44137.0
2019-06-14 13:40:00,62.4,62.4,62.33,62.34,58389.0,54.1802,54.1802,54.1194,54.1281,58389.0
2019-06-14 13:50:00,62.35,62.39,62.33,62.38,15297.0,54.1368,54.1715,54.1194,54.1628,15297.0
2019-06-14 14:00:00,62.37,62.53,62.37,62.52,20832.0,54.1541,54.293,54.1541,54.2844,20832.0
2019-06-14 14:10:00,62.52,62.59,62.5,62.55,51655.0,54.2844,54.3451,54.267,54.3104,51655.0
2019-06-14 14:20:00,62.54,62.6,62.52,62.6,38204.0,54.3017,54.3538,54.2844,54.3538,38204.0
2019-06-14 14:30:00,62.61,62.68,62.6,62.65,60289.0,54.3625,54.4233,54.3538,54.3972,60289.0
2019-06-14 14:40:00,62.65,62.68,62.63,62.65,18304.0,54.3972,54.4233,54.3799,54.3972,18304.0
2019-06-14 14:50:00,62.64,62.68,62.59,62.67,33887.0,54.3886,54.4233,54.3451,54.4146,33887.0
2019-06-14 15:00:00,62.67,62.75,62.66,62.71,27889.0,54.4146,54.4841,54.4059,54.4493,27889.0
2019-06-14 15:10:00,62.72,62.85,62.72,62.82,27166.0,54.458,54.5709,54.458,54.5448,27166.0
2019-06-14 15:20:00,62.83,62.89,62.8,62.81,51148.0,54.5535,54.6056,54.5275,54.5362,51148.0
2019-06-14 15:30:00,62.82,62.93,62.78,62.89,31768.0,54.5448,54.6404,54.5101,54.6056,31768.0
2019-06-14 15:40:00,62.88,62.88,62.81,62.83,61637.0,54.5969,54.5969,54.5362,54.5535,61637.0
2019-06-14 15:50:00,62.83,62.91,62.66,62.77,208373.0,54.5535,54.623,54.4059,54.5014,208373.0
2019-06-17 09:30:00,62.83,63.05,62.61,62.84,62449.0,54.5535,54.7446,54.3625,54.5622,62449.0
2019-06-17 09:40:00,62.83,62.86,62.74,62.78,51274.0,54.5535,54.5796,54.4754,54.5101,51274.0
2019-06-17 09:50:00,62.76,62.94,62.75,62.86,40428.0,54.4928,54.649,54.4841,54.5796,40428.0
2019-06-17 10:00:00,62.85,62.9,62.78,62.86,49832.0,54.5709,54.6143,54.5101,54.5796,49832.0
2019-06-17 10:10:00,62.85,62.85,62.63,62.69,104373.0,54.5709,54.5709,54.3799,54.432,104373.0
2019-06-17 10:20:00,62.68,62.76,62.68,62.72,28743.0,54.4233,54.4928,54.4233,54.458,28743.0
2019-06-17 10:30:00,62.73,62.76,62.67,62.72,22935.0,54.4667,54.4928,54.4146,54.458,22935.0
2019-06-17 10:40:00,62.72,62.74,62.63,62.7,29382.0,54.458,54.4754,54.3799,54.4407,29382.0
2019-06-17 10:50:00,62.7,62.73,62.63,62.68,17509.0,54.4407,54.4667,54.3799,54.4233,17509.0
2019-06-17 11:00:00,62.67,62.75,62.62,62.63,27505.0,54.4146,54.4841,54.3712,54.3799,27505.0
2019-06-17 11:10:00,62.64,62.67,62.56,62.67,30573.0,54.3886,54.4146,54.3191,54.4146,30573.0
2019-06-17 11:20:00,62.68,62.7,62.59,62.65,48011.0,54.4233,54.4407,54.3451,54.3972,48011.0
2019-06-17 11:30:00,62.65,62.67,62.61,62.64,35717.0,54.3972,54.4146,54.3625,54.3886,35717.0
2019-06-17 11:40:00,62.63,62.67,62.6,62.66,23685.0,54.3799,54.4146,54.3538,54.4059,23685.0
2019-06-17 11:50:00,62.67,62.71,62.58,62.64,107748.0,54.4146,54.4493,54.3365,54.3886,107748.0
2019-06-17 12:00:00,62.64,62.68,62.59,62.63,49765.0,54.3886,54.4233,54.3451,54.3799,49765.0
2019-06-17 12:10:00,62.62,62.71,62.61,62.66,59907.0,54.3712,54.4493,54.3625,54.4059,59907.0
2019-06-17 12:20:00,62.66,62.67,62.57,62.59,73912.0,54.4059,54.4146,54.3278,54.3451,73912.0
2019-06-17 12:30:00,62.59,62.65,62.57,62.57,50922.0,54.3451,54.3972,54.3278,54.3278,50922.0
2019-06-17 12:40:00,62.59,62.65,62.57,62.63,41728.0,54.3451,54.3972,54.3278,54.3799,41728.0
2019-06-17 12:50:00,62.63,62.63,62.52,62.62,118173.0,54.3799,54.3799,54.2844,54.3712,118173.0
2019-06-17 13:00:00,62.62,62.74,62.6,62.69,52943.0,54.3712,54.4754,54.3538,54.432,52943.0
2019-06-17 13:10:00,62.68,62.74,62.65,62.72,78982.0,54.4233,54.4754,54.3972,54.458,78982.0
2019-06-17 13:20:00,62.72,62.72,62.66,62.7,13486.0,54.458,54.458,54.4059,54.4407,13486.0
2019-06-17 13:30:00,62.7,62.74,62.66,62.74,61931.0,54.4407,54.4754,54.4059,54.4754,61931.0
2019-06-17 13:40:00,62.74,62.82,62.72,62.81,41509.0,54.4754,54.5448,54.458,54.5362,41509.0
2019-06-17 13:50:00,62.81,62.86,62.79,62.86,18135.0,54.5362,54.5796,54.5188,54.5796,18135.0
2019-06-17 14:00:00,62.87,62.92,62.86,62.88,22203.0,54.5883,54.6317,54.5796,54.5969,22203.0
2019-06-17 14:10:00,62.89,62.94,62.87,62.88,19704.0,54.6056,54.649,54.5883,54.5969,19704.0
2019-06-17 14:20:00,62.88,62.97,62.85,62.85,34388.0,54.5969,54.6751,54.5709,54.5709,34388.0
2019-06-17 14:30:00,62.86,62.98,62.86,62.96,26558.0,54.5796,54.6838,54.5796,54.6664,26558.0
2019-06-17 14:40:00,62.97,63.0,62.94,62.97,28882.0,54.6751,54.7011,54.649,54.6751,28882.0
2019-06-17 14:50:00,62.96,62.96,62.91,62.92,24990.0,54.6664,54.6664,54.623,54.6317,24990.0
2019-06-17 15:00:00,62.92,62.92,62.82,62.86,43070.0,54.6317,54.6317,54.5448,54.5796,43070.0
2019-06-17 15:10:00,62.85,62.89,62.85,62.88,62994.0,54.5709,54.6056,54.5709,54.5969,62994.0
2019-06-17 15:20:00,62.87,62.88,62.83,62.84,86343.0,54.5883,54.5969,54.5535,54.5622,86343.0
2019-06-17 15:30:00,62.83,62.84,62.73,62.73,93262.0,54.5535,54.5622,54.4667,54.4667,93262.0
2019-06-17 15:40:00,62.73,62.79,62.71,62.75,103578.0,54.4667,54.5188,54.4493,54.4841,103578.0
2019-06-17 15:50:00,62.76,62.77,62.66,62.67,321507.0,54.4928,54.5014,54.4059,54.4146,321507.0
2019-06-18 09:30:00,63.16,63.47,62.96,63.44,83186.0,54.8401,55.1092,54.6664,55.0832,83186.0
2019-06-18 09:40:00,63.45,64.11,63.3,64.11,90056.0,55.0919,55.6649,54.9616,55.6649,90056.0
2019-06-18 09:50:00,64.12,64.14,64.0,64.02,30880.0,55.6736,55.691,55.5694,55.5868,30880.0
2019-06-18 10:00:00,64.01,64.15,63.99,64.07,67294.0,55.5781,55.6996,55.5607,55.6302,67294.0
2019-06-18 10:10:00,64.08,64.22,64.05,64.06,60501.0,55.6389,55.7604,55.6128,55.6215,60501.0
2019-06-18 10:20:00,64.07,64.15,64.06,64.14,28820.0,55.6302,55.6996,55.6215,55.691,28820.0
2019-06-18 10:30:00,64.15,64.34,64.15,64.32,98074.0,55.6996,55.8646,55.6996,55.8473,98074.0
2019-06-18 10:40:00,64.3,64.33,64.24,64.32,32346.0,55.8299,55.8559,55.7778,55.8473,32346.0
2019-06-18 10:50:00,64.33,64.34,64.15,64.28,53422.0,55.8559,55.8646,55.6996,55.8125,53422.0
2019-06-18 11:00:00,64.28,64.45,64.27,64.45,60255.0,55.8125,55.9601,55.8038,55.9601,60255.0
2019-06-18 11:10:00,64.46,64.46,64.31,64.34,51981.0,55.9688,55.9688,55.8386,55.8646,51981.0
2019-06-18 11:20:00,64.34,64.42,64.19,64.35,74293.0,55.8646,55.9341,55.7344,55.8733,74293.0
2019-06-18 11:30:00,64.36,64.4,64.25,64.39,34705.0,55.882,55.9167,55.7865,55.908,34705.0
2019-06-18 11:40:00,64.4,64.45,64.24,64.26,53218.0,55.9167,55.9601,55.7778,55.7952,53218.0
2019-06-18 11:50:00,64.25,64.27,64.09,64.09,81077.0,55.7865,55.8038,55.6476,55.6476,81077.0
2019-06-18 12:00:00,64.09,64.13,64.04,64.12,30728.0,55.6476,55.6823,55.6041,55.6736,30728.0
2019-06-18 12:10:00,64.12,64.13,63.99,64.03,34926.0,55.6736,55.6823,55.5607,55.5955,34926.0
2019-06-18 12:20:00,64.05,64.25,64.04,64.23,79266.0,55.6128,55.7865,55.6041,55.7691,79266.0
2019-06-18 12:30:00,64.22,64.26,64.17,64.21,25765.0,55.7604,55.7952,55.717,55.7517,25765.0
2019-06-18 12:40:00,64.21,64.25,64.13,64.14,26693.0,55.7517,55.7865,55.6823,55.691,26693.0
2019-06-18 12:50:00,64.14,64.14,64.0,64.03,26369.0,55.691,55.691,55.5694,55.5955,26369.0
2019-06-18 13:00:00,64.04,64.04,63.91,63.96,44215.0,55.6041,55.6041,55.4913,55.5347,44215.0
2019-06-18 13:10:00,63.95,64.04,63.95,64.0,41942.0,55.526,55.6041,55.526,55.5694,41942.0
2019-06-18 13:20:00,64.0,64.02,63.96,63.99,24663.0,55.5694,55.5868,55.5347,55.5607,24663.0
2019-06-18 13:30:00,63.99,64.02,63.93,63.95,34378.0,55.5607,55.5868,55.5086,55.526,34378.0
2019-06-18 13:40:00,63.95,63.97,63.9,63.92,51610.0,55.526,55.5434,55.4826,55.4999,51610.0
2019-06-18 13:50:00,63.93,64.0,63.92,63.97,23515.0,55.5086,55.5694,55.4999,55.5434,23515.0
2019-06-18 14:00:00,63.98,64.02,63.93,64.01,63788.0,55.552,55.5868,55.5086,55.5781,63788.0
2019-06-18 14:10:00,64.02,64.03,63.98,64.02,33019.0,55.5868,55.5955,55.552,55.5868,33019.0
2019-06-18 14:20:00,64.01,64.16,63.99,64.14,143259.0,55.5781,55.7083,55.5607,55.691,143259.0
2019-06-18 14:30:00,64.14,64.17,64.06,64.06,37275.0,55.691,55.717,55.6215,55.6215,37275.0
2019-06-18 14:40:00,64.07,64.11,64.03,64.06,23435.0,55.6302,55.6649,55.5955,55.6215,23435.0
2019-06-18 14:50:00,64.06,64.14,64.03,64.12,35537.0,55.6215,55.691,55.5955,55.6736,35537.0
2019-06-18 15:00:00,64.12,64.14,64.07,64.08,50164.0,55.6736,55.691,55.6302,55.6389,50164.0
2019-06-18 15:10:00,64.09,64.12,64.04,64.11,38498.0,55.6476,55.6736,55.6041,55.6649,38498.0
2019-06-18 15:20:00,64.1,64.15,64.07,64.13,53233.0,55.6562,55.6996,55.6302,55.6823,53233.0
2019-06-18 15:30:00,64.13,64.13,63.97,64.0,66374.0,55.6823,55.6823,55.5434,55.5694,66374.0
2019-06-18 15:40:00,63.99,64.07,63.97,64.02,85027.0,55.5607,55.6302,55.5434,55.5868,85027.0
2019-06-18 15:50:00,64.02,64.11,63.94,63.98,311053.0,55.5868,55.6649,55.5173,55.552,311053.0
2019-06-19 09:30:00,64.14,64.3,63.9,63.93,65161.0,55.691,55.8299,55.4826,55.5086,65161.0
2019-06-19 09:40:00,63.94,64.08,63.83,63.97,64512.0,55.5173,55.6389,55.4218,55.5434,64512.0
2019-06-19 09:50:00,63.94,64.06,63.84,63.87,36006.0,55.5173,55.6215,55.4305,55.4565,36006.0
2019-06-19 10:00:00,63.87,63.9,63.77,63.82,42041.0,55.4565,55.4826,55.3697,55.4131,42041.0
2019-06-19 10:10:00,63.83,63.87,63.66,63.66,34470.0,55.4218,55.4565,55.2742,55.2742,34470.0
2019-06-19 10:20:00,63.65,63.66,63.53,63.55,21963.0,55.2655,55.2742,55.1613,55.1787,21963.0
2019-06-19 10:30:00,63.55,63.66,63.53,63.63,23138.0,55.1787,55.2742,55.1613,55.2481,23138.0
2019-06-19 10:40:00,63.63,63.67,63.6,63.64,15460.0,55.2481,55.2829,55.2221,55.2568,15460.0
2019-06-19 10:50:00,63.64,63.72,63.64,63.7,18767.0,55.2568,55.3263,55.2568,55.3089,18767.0
2019-06-19 11:00:00,63.71,63.81,63.71,63.75,29228.0,55.3176,55.4044,55.3176,55.3523,29228.0
2019-06-19 11:10:00,63.75,63.76,63.59,63.64,53483.0,55.3523,55.361,55.2134,55.2568,53483.0
2019-06-19 11:20:00,63.64,63.72,63.63,63.63,30141.0,55.2568,55.3263,55.2481,55.2481,30141.0
2019-06-19 11:30:00,63.64,63.71,63.55,63.6,31872.0,55.2568,55.3176,55.1787,55.2221,31872.0
2019-06-19 11:40:00,63.59,63.66,63.57,63.6,15724.0,55.2134,55.2742,55.1961,55.2221,15724.0
2019-06-19 11:50:00,63.61,63.62,63.55,63.59,18400.0,55.2308,55.2395,55.1787,55.2134,18400.0
2019-06-19 12:00:00,63.6,63.63,63.56,63.61,25797.0,55.2221,55.2481,55.1874,55.2308,25797.0
2019-06-19 12:10:00,63.61,63.62,63.58,63.58,15204.0,55.2308,55.2395,55.2047,55.2047,15204.0
2019-06-19 12:20:00,63.57,63.59,63.51,63.54,13365.0,55.1961,55.2134,55.144,55.17,13365.0
2019-06-19 12:30:00,63.53,63.55,63.43,63.51,42474.0,55.1613,55.1787,55.0745,55.144,42474.0
2019-06-19 12:40:00,63.5,63.56,63.48,63.52,12837.0,55.1353,55.1874,55.1179,55.1526,12837.0
2019-06-19 12:50:00,63.52,63.53,63.45,63.52,10745.0,55.1526,55.1613,55.0919,55.1526,10745.0
2019-06-19 13:00:00,63.5,63.55,63.47,63.53,11881.0,55.1353,55.1787,55.1092,55.1613,11881.0
2019-06-19 13:10:00,63.54,63.54,63.43,63.44,23926.0,55.17,55.17,55.0745,55.0832,23926.0
2019-06-19 13:20:00,63.45,63.51,63.42,63.47,14647.0,55.0919,55.144,55.0658,55.1092,14647.0
2019-06-19 13:30:00,63.48,63.55,63.47,63.5,17670.0,55.1179,55.1787,55.1092,55.1353,17670.0
2019-06-19 13:40:00,63.5,63.5,63.41,63.45,17470.0,55.1353,55.1353,55.0571,55.0919,17470.0
2019-06-19 13:50:00,63.46,63.53,63.42,63.49,16950.0,55.1005,55.1613,55.0658,55.1266,16950.0
2019-06-19 14:00:00,63.5,63.73,63.34,63.56,127006.0,55.1353,55.335,54.9963,55.1874,127006.0
2019-06-19 14:10:00,63.57,63.7,63.53,63.64,48836.0,55.1961,55.3089,55.1613,55.2568,48836.0
2019-06-19 14:20:00,63.63,63.63,63.47,63.58,24204.0,55.2481,55.2481,55.1092,55.2047,24204.0
2019-06-19 14:30:00,63.59,63.74,63.58,63.62,29431.0,55.2134,55.3437,55.2047,55.2395,29431.0
2019-06-19 14:40:00,63.63,63.69,63.53,63.56,46403.0,55.2481,55.3002,55.1613,55.1874,46403.0
2019-06-19 14:50:00,63.54,63.73,63.54,63.6,36706.0,55.17,55.335,55.17,55.2221,36706.0
2019-06-19 15:00:00,63.62,63.72,63.61,63.7,40311.0,55.2395,55.3263,55.2308,55.3089,40311.0
2019-06-19 15:10:00,63.7,63.71,63.57,63.61,82813.0,55.3089,55.3176,55.1961,55.2308,82813.0
2019-06-19 15:20:00,63.6,63.62,63.5,63.54,65178.0,55.2221,55.2395,55.1353,55.17,65178.0
2019-06-19 15:30:00,63.53,63.62,63.49,63.51,85573.0,55.1613,55.2395,55.1266,55.144,85573.0
2019-06-19 15:40:00,63.51,63.69,63.49,63.5,166853.0,55.144,55.3002,55.1266,55.1353,166853.0
2019-06-19 15:50:00,63.51,63.63,63.45,63.48,347125.0,55.144,55.2481,55.0919,55.1179,347125.0
2019-06-20 09:30:00,64.67,64.85,63.99,64.1,124034.0,56.1512,56.3074,55.5607,55.6562,124034.0
2019-06-20 09:40:00,64.09,64.43,64.0,64.4,90837.0,55.6476,55.9428,55.5694,55.9167,90837.0
2019-06-20 09:50:00,64.39,64.62,64.35,64.51,47304.0,55.908,56.1077,55.8733,56.0122,47304.0
2019-06-20 10:00:00,64.51,64.77,64.49,64.65,58609.0,56.0122,56.238,55.9949,56.1338,58609.0
2019-06-20 10:10:00,64.63,64.7,64.55,64.64,50137.0,56.1164,56.1772,56.047,56.1251,50137.0
2019-06-20 10:20:00,64.66,64.77,64.59,64.72,55221.0,56.1425,56.238,56.0817,56.1946,55221.0
2019-06-20 10:30:00,64.73,64.73,64.55,64.57,20788.0,56.2032,56.2032,56.047,56.0643,20788.0
2019-06-20 10:40:00,64.57,64.68,64.53,64.65,31861.0,56.0643,56.1598,56.0296,56.1338,31861.0
2019-06-20 10:50:00,64.66,64.72,64.6,64.61,25969.0,56.1425,56.1946,56.0904,56.0991,25969.0
2019-06-20 11:00:00,64.61,64.69,64.59,64.63,34070.0,56.0991,56.1685,56.0817,56.1164,34070.0
2019-06-20 11:10:00,64.64,64.7,64.46,64.52,28845.0,56.1251,56.1772,55.9688,56.0209,28845.0
2019-06-20 11:20:00,64.52,64.54,64.46,64.47,27356.0,56.0209,56.0383,55.9688,55.9775,27356.0
2019-06-20 11:30:00,64.47,64.51,64.38,64.44,24478.0,55.9775,56.0122,55.8994,55.9514,24478.0
2019-06-20 11:40:00,64.44,64.53,64.41,64.5,25472.0,55.9514,56.0296,55.9254,56.0035,25472.0
2019-06-20 11:50:00,64.5,64.51,64.41,64.44,23740.0,56.0035,56.0122,55.9254,55.9514,23740.0
2019-06-20 12:00:00,64.45,64.45,64.38,64.38,24261.0,55.9601,55.9601,55.8994,55.8994,24261.0
2019-06-20 12:10:00,64.38,64.39,64.2,64.26,43788.0,55.8994,55.908,55.7431,55.7952,43788.0
2019-06-20 12:20:00,64.26,64.53,64.22,64.52,65491.0,55.7952,56.0296,55.7604,56.0209,65491.0
2019-06-20 12:30:00,64.53,64.53,64.43,64.47,19651.0,56.0296,56.0296,55.9428,55.9775,19651.0
2019-06-20 12:40:00,64.48,64.58,64.45,64.55,32642.0,55.9862,56.073,55.9601,56.047,32642.0
2019-06-20 12:50:00,64.57,64.67,64.53,64.66,33207.0,56.0643,56.1512,56.0296,56.1425,33207.0
2019-06-20 13:00:00,64.65,64.7,64.61,64.7,25496.0,56.1338,56.1772,56.0991,56.1772,25496.0
2019-06-20 13:10:00,64.69,64.7,64.65,64.69,28051.0,56.1685,56.1772,56.1338,56.1685,28051.0
2019-06-20 13:20:00,64.68,64.82,64.68,64.81,44377.0,56.1598,56.2814,56.1598,56.2727,44377.0
2019-06-20 13:30:00,64.8,64.82,64.76,64.8,21703.0,56.264,56.2814,56.2293,56.264,21703.0
2019-06-20 13:40:00,64.81,64.94,64.78,64.93,56250.0,56.2727,56.3856,56.2467,56.3769,56250.0
2019-06-20 13:50:00,64.93,64.97,64.88,64.97,32391.0,56.3769,56.4116,56.3335,56.4116,32391.0
2019-06-20 14:00:00,64.96,65.09,64.94,65.08,48958.0,56.403,56.5158,56.3856,56.5071,48958.0
2019-06-20 14:10:00,65.08,65.17,65.06,65.17,46811.0,56.5071,56.5853,56.4898,56.5853,46811.0
2019-06-20 14:20:00,65.17,65.35,65.13,65.29,150545.0,56.5853,56.7416,56.5506,56.6895,150545.0
2019-06-20 14:30:00,65.29,65.41,65.25,65.36,86892.0,56.6895,56.7937,56.6547,56.7503,86892.0
2019-06-20 14:40:00,65.35,65.4,65.26,65.39,72102.0,56.7416,56.785,56.6634,56.7763,72102.0
2019-06-20 14:50:00,65.39,65.39,65.22,65.25,97824.0,56.7763,56.7763,56.6287,56.6547,97824.0
2019-06-20 15:00:00,65.25,65.25,65.17,65.25,47094.0,56.6547,56.6547,56.5853,56.6547,47094.0
2019-06-20 15:10:00,65.25,65.45,65.25,65.45,95781.0,56.6547,56.8284,56.6547,56.8284,95781.0
2019-06-20 15:20:00,65.45,65.55,65.42,65.5,117055.0,56.8284,56.9152,56.8024,56.8718,117055.0
2019-06-20 15:30:00,65.5,65.56,65.46,65.51,100162.0,56.8718,56.9239,56.8371,56.8805,100162.0
2019-06-20 15:40:00,65.51,65.63,65.51,65.62,148575.0,56.8805,56.9847,56.8805,56.976,148575.0
2019-06-20 15:50:00,65.61,65.63,65.51,65.52,269838.0,56.9673,56.9847,56.8805,56.8892,269838.0
2019-06-21 09:30:00,65.5,65.86,65.34,65.52,508568.0,56.8718,57.1844,56.7329,56.8892,508568.0
2019-06-21 09:40:00,65.53,65.6,65.29,65.47,45328.0,56.8979,56.9586,56.6895,56.8458,45328.0
2019-06-21 09:50:00,65.46,65.68,65.42,65.55,25689.0,56.8371,57.0281,56.8024,56.9152,25689.0
2019-06-21 10:00:00,65.57,65.62,65.38,65.46,22717.0,56.9326,56.976,56.7676,56.8371,22717.0
2019-06-21 10:10:00,65.45,65.49,65.28,65.41,67140.0,56.8284,56.8631,56.6808,56.7937,67140.0
2019-06-21 10:20:00,65.41,65.5,65.4,65.43,27012.0,56.7937,56.8718,56.785,56.811,27012.0
2019-06-21 10:30:00,65.43,65.44,65.2,65.25,25896.0,56.811,56.8197,56.6113,56.6547,25896.0
2019-06-21 10:40:00,65.25,65.41,65.25,65.38,34421.0,56.6547,56.7937,56.6547,56.7676,34421.0
2019-06-21 10:50:00,65.36,65.41,65.32,65.38,26534.0,56.7503,56.7937,56.7155,56.7676,26534.0
2019-06-21 11:00:00,65.39,65.88,65.38,65.82,63444.0,56.7763,57.2018,56.7676,57.1497,63444.0
2019-06-21 11:10:00,65.82,65.82,65.69,65.74,44564.0,57.1497,57.1497,57.0368,57.0802,44564.0
2019-06-21 11:20:00,65.75,65.8,65.64,65.69,60849.0,57.0889,57.1323,56.9934,57.0368,60849.0
2019-06-21 11:30:00,65.68,65.86,65.66,65.72,44353.0,57.0281,57.1844,57.0107,57.0628,44353.0
2019-06-21 11:40:00,65.72,65.77,65.64,65.69,51391.0,57.0628,57.1063,56.9934,57.0368,51391.0
2019-06-21 11:50:00,65.69,65.82,65.68,65.81,60579.0,57.0368,57.1497,57.0281,57.141,60579.0
2019-06-21 12:00:00,65.82,65.92,65.8,65.9,58430.0,57.1497,57.2365,57.1323,57.2191,58430.0
2019-06-21 12:10:00,65.9,65.95,65.8,65.9,59081.0,57.2191,57.2625,57.1323,57.2191,59081.0
2019-06-21 12:20:00,65.9,65.97,65.84,65.97,52675.0,57.2191,57.2799,57.167,57.2799,52675.0
2019-06-21 12:30:00,65.95,66.1,65.85,66.08,100301.0,57.2625,57.3928,57.1757,57.3754,100301.0
2019-06-21 12:40:00,66.07,66.11,66.0,66.01,44457.0,57.3667,57.4015,57.306,57.3146,44457.0
2019-06-21 12:50:00,66.02,66.07,65.94,65.95,33111.0,57.3233,57.3667,57.2539,57.2625,33111.0
2019-06-21 13:00:00,65.97,65.99,65.75,65.77,41595.0,57.2799,57.2973,57.0889,57.1063,41595.0
2019-06-21 13:10:00,65.76,65.78,65.65,65.65,38885.0,57.0976,57.1149,57.0021,57.0021,38885.0
2019-06-21 13:20:00,65.66,65.7,65.58,65.68,37601.0,57.0107,57.0455,56.9413,57.0281,37601.0
2019-06-21 13:30:00,65.69,65.72,65.66,65.69,28690.0,57.0368,57.0628,57.0107,57.0368,28690.0
2019-06-21 13:40:00,65.69,65.71,65.66,65.7,31122.0,57.0368,57.0542,57.0107,57.0455,31122.0
2019-06-21 13:50:00,65.71,65.71,65.63,65.66,23612.0,57.0542,57.0542,56.9847,57.0107,23612.0
2019-06-21 14:00:00,65.67,65.75,65.65,65.66,41990.0,57.0194,57.0889,57.0021,57.0107,41990.0
2019-06-21 14:10:00,65.66,65.66,65.6,65.63,36338.0,57.0107,57.0107,56.9586,56.9847,36338.0
2019-06-21 14:20:00,65.62,65.63,65.58,65.62,38051.0,56.976,56.9847,56.9413,56.976,38051.0
2019-06-21 14:30:00,65.62,65.67,65.61,65.63,30349.0,56.976,57.0194,56.9673,56.9847,30349.0
2019-06-21 14:40:00,65.62,65.63,65.58,65.61,30107.0,56.976,56.9847,56.9413,56.9673,30107.0
2019-06-21 14:50:00,65.61,65.63,65.58,65.59,32874.0,56.9673,56.9847,56.9413,56.95,32874.0
2019-06-21 15:00:00,65.59,65.65,65.52,65.64,35236.0,56.95,57.0021,56.8892,56.9934,35236.0
2019-06-21 15:10:00,65.65,65.65,65.59,65.62,36279.0,57.0021,57.0021,56.95,56.976,36279.0
2019-06-21 15:20:00,65.62,65.63,65.56,65.62,49253.0,56.976,56.9847,56.9239,56.976,49253.0
2019-06-21 15:30:00,65.62,65.63,65.54,65.61,67721.0,56.976,56.9847,56.9065,56.9673,67721.0
2019-06-21 15:40:00,65.61,65.64,65.53,65.64,122736.0,56.9673,56.9934,56.8979,56.9934,122736.0
2019-06-21 15:50:00,65.65,65.71,65.57,65.63,363273.0,57.0021,57.0542,56.9326,56.9847,363273.0
2019-06-24 09:30:00,65.64,65.89,65.5,65.52,103418.0,56.9934,57.2104,56.8718,56.8892,103418.0
2019-06-24 09:40:00,65.54,65.66,65.41,65.48,36809.0,56.9065,57.0107,56.7937,56.8545,36809.0
2019-06-24 09:50:00,65.48,65.66,65.46,65.53,40632.0,56.8545,57.0107,56.8371,56.8979,40632.0
2019-06-24 10:00:00,65.53,65.69,65.51,65.65,35245.0,56.8979,57.0368,56.8805,57.0021,35245.0
2019-06-24 10:10:00,65.67,65.71,65.6,65.67,29173.0,57.0194,57.0542,56.9586,57.0194,29173.0
2019-06-24 10:20:00,65.67,65.72,65.63,65.72,29948.0,57.0194,57.0628,56.9847,57.0628,29948.0
2019-06-24 10:30:00,65.72,65.73,65.6,65.6,34598.0,57.0628,57.0715,56.9586,56.9586,34598.0
2019-06-24 10:40:00,65.59,65.78,65.56,65.66,48016.0,56.95,57.1149,56.9239,57.0107,48016.0
2019-06-24 10:50:00,65.66,65.69,65.56,65.63,44549.0,57.0107,57.0368,56.9239,56.9847,44549.0
2019-06-24 11:00:00,65.63,65.68,65.61,65.65,29345.0,56.9847,57.0281,56.9673,57.0021,29345.0
2019-06-24 11:10:00,65.66,65.75,65.63,65.7,20069.0,57.0107,57.0889,56.9847,57.0455,20069.0
2019-06-24 11:20:00,65.71,65.75,65.66,65.73,41469.0,57.0542,57.0889,57.0107,57.0715,41469.0
2019-06-24 11:30:00,65.73,65.77,65.68,65.73,44092.0,57.0715,57.1063,57.0281,57.0715,44092.0
2019-06-24 11:40:00,65.72,65.74,65.7,65.72,29740.0,57.0628,57.0802,57.0455,57.0628,29740.0
2019-06-24 11:50:00,65.72,65.73,65.6,65.61,31939.0,57.0628,57.0715,56.9586,56.9673,31939.0
2019-06-24 12:00:00,65.61,65.72,65.57,65.7,136602.0,56.9673,57.0628,56.9326,57.0455,136602.0
2019-06-24 12:10:00,65.71,65.75,65.65,65.71,51148.0,57.0542,57.0889,57.0021,57.0542,51148.0
2019-06-24 12:20:00,65.72,65.74,65.65,65.68,37353.0,57.0628,57.0802,57.0021,57.0281,37353.0
2019-06-24 12:30:00,65.67,65.68,65.59,65.66,20118.0,57.0194,57.0281,56.95,57.0107,20118.0
2019-06-24 12:40:00,65.65,65.66,65.59,65.66,10497.0,57.0021,57.0107,56.95,57.0107,10497.0
2019-06-24 12:50:00,65.65,65.67,65.59,65.6,16596.0,57.0021,57.0194,56.95,56.9586,16596.0
2019-06-24 13:00:00,65.61,65.61,65.56,65.59,21070.0,56.9673,56.9673,56.9239,56.95,21070.0
2019-06-24 13:10:00,65.59,65.62,65.57,65.6,21329.0,56.95,56.976,56.9326,56.9586,21329.0
2019-06-24 13:20:00,65.59,65.62,65.57,65.61,21413.0,56.95,56.976,56.9326,56.9673,21413.0
2019-06-24 13:30:00,65.61,65.69,65.58,65.69,23392.0,56.9673,57.0368,56.9413,57.0368,23392.0
2019-06-24 13:40:00,65.69,65.7,65.6,65.67,103070.0,57.0368,57.0455,56.9586,57.0194,103070.0
2019-06-24 13:50:00,65.67,65.71,65.62,65.71,33905.0,57.0194,57.0542,56.976,57.0542,33905.0
2019-06-24 14:00:00,65.7,65.71,65.61,65.63,33850.0,57.0455,57.0542,56.9673,56.9847,33850.0
2019-06-24 14:10:00,65.63,65.68,65.62,65.65,23089.0,56.9847,57.0281,56.976,57.0021,23089.0
2019-06-24 14:20:00,65.64,65.68,65.63,65.65,50478.0,56.9934,57.0281,56.9847,57.0021,50478.0
2019-06-24 14:30:00,65.65,65.71,65.6,65.64,36698.0,57.0021,57.0542,56.9586,56.9934,36698.0
2019-06-24 14:40:00,65.64,65.69,65.58,65.65,41177.0,56.9934,57.0368,56.9413,57.0021,41177.0
2019-06-24 14:50:00,65.66,65.69,65.64,65.68,26461.0,57.0107,57.0368,56.9934,57.0281,26461.0
2019-06-24 15:00:00,65.67,65.69,65.63,65.65,30481.0,57.0194,57.0368,56.9847,57.0021,30481.0
2019-06-24 15:10:00,65.64,65.72,65.58,65.58,62026.0,56.9934,57.0628,56.9413,56.9413,62026.0
2019-06-24 15:20:00,65.59,65.61,65.53,65.53,66191.0,56.95,56.9673,56.8979,56.8979,66191.0
2019-06-24 15:30:00,65.52,65.57,65.46,65.51,94411.0,56.8892,56.9326,56.8371,56.8805,94411.0
2019-06-24 15:40:00,65.52,65.55,65.4,65.4,113184.0,56.8892,56.9152,56.785,56.785,113184.0
2019-06-24 15:50:00,65.4,65.45,65.33,65.42,217562.0,56.785,56.8284,56.7242,56.8024,217562.0
2019-06-25 09:30:00,65.49,65.58,65.31,65.46,48030.0,56.8631,56.9413,56.7068,56.8371,48030.0
2019-06-25 09:40:00,65.43,65.5,65.23,65.23,14339.0,56.811,56.8718,56.6374,56.6374,14339.0
2019-06-25 09:50:00,65.26,65.49,65.26,65.49,17848.0,56.6634,56.8631,56.6634,56.8631,17848.0
2019-06-25 10:00:00,65.5,65.52,65.4,65.48,22884.0,56.8718,56.8892,56.785,56.8545,22884.0
2019-06-25 10:10:00,65.5,65.54,65.37,65.4,44938.0,56.8718,56.9065,56.7589,56.785,44938.0
2019-06-25 10:20:00,65.41,65.44,65.31,65.44,74405.0,56.7937,56.8197,56.7068,56.8197,74405.0
2019-06-25 10:30:00,65.45,65.5,65.38,65.39,25246.0,56.8284,56.8718,56.7676,56.7763,25246.0
2019-06-25 10:40:00,65.39,65.4,65.31,65.34,33762.0,56.7763,56.785,56.7068,56.7329,33762.0
2019-06-25 10:50:00,65.34,65.43,65.3,65.38,20791.0,56.7329,56.811,56.6982,56.7676,20791.0
2019-06-25 11:00:00,65.38,65.41,65.31,65.33,26691.0,56.7676,56.7937,56.7068,56.7242,26691.0
2019-06-25 11:10:00,65.33,65.47,65.33,65.43,36354.0,56.7242,56.8458,56.7242,56.811,36354.0
2019-06-25 11:20:00,65.44,65.49,65.41,65.44,19289.0,56.8197,56.8631,56.7937,56.8197,19289.0
2019-06-25 11:30:00,65.44,65.5,65.41,65.46,13037.0,56.8197,56.8718,56.7937,56.8371,13037.0
2019-06-25 11:40:00,65.45,65.51,65.45,65.46,11122.0,56.8284,56.8805,56.8284,56.8371,11122.0
2019-06-25 11:50:00,65.45,65.52,65.44,65.52,15275.0,56.8284,56.8892,56.8197,56.8892,15275.0
2019-06-25 12:00:00,65.51,65.58,65.49,65.54,18694.0,56.8805,56.9413,56.8631,56.9065,18694.0
2019-06-25 12:10:00,65.54,65.56,65.45,65.49,31802.0,56.9065,56.9239,56.8284,56.8631,31802.0
2019-06-25 12:20:00,65.48,65.53,65.46,65.5,21367.0,56.8545,56.8979,56.8371,56.8718,21367.0
2019-06-25 12:30:00,65.51,65.52,65.35,65.36,41309.0,56.8805,56.8892,56.7416,56.7503,41309.0
2019-06-25 12:40:00,65.35,65.41,65.33,65.39,24117.0,56.7416,56.7937,56.7242,56.7763,24117.0
2019-06-25 12:50:00,65.39,65.4,65.35,65.37,27968.0,56.7763,56.785,56.7416,56.7589,27968.0
2019-06-25 13:00:00,65.36,65.36,65.24,65.36,34285.0,56.7503,56.7503,56.6461,56.7503,34285.0
2019-06-25 13:10:00,65.37,65.41,65.35,65.41,25468.0,56.7589,56.7937,56.7416,56.7937,25468.0
2019-06-25 13:20:00,65.41,65.46,65.38,65.43,35025.0,56.7937,56.8371,56.7676,56.811,35025.0
2019-06-25 13:30:00,65.42,65.46,65.35,65.39,34475.0,56.8024,56.8371,56.7416,56.7763,34475.0
2019-06-25 13:40:00,65.39,65.51,65.38,65.44,31824.0,56.7763,56.8805,56.7676,56.8197,31824.0
2019-06-25 13:50:00,65.44,65.45,65.39,65.44,19267.0,56.8197,56.8284,56.7763,56.8197,19267.0
2019-06-25 14:00:00,65.44,65.54,65.44,65.53,28901.0,56.8197,56.9065,56.8197,56.8979,28901.0
2019-06-25 14:10:00,65.52,65.58,65.48,65.58,21736.0,56.8892,56.9413,56.8545,56.9413,21736.0
2019-06-25 14:20:00,65.57,65.57,65.49,65.5,35828.0,56.9326,56.9326,56.8631,56.8718,35828.0
2019-06-25 14:30:00,65.49,65.51,65.15,65.28,134763.0,56.8631,56.8805,56.5679,56.6808,134763.0
2019-06-25 14:40:00,65.27,65.38,65.25,65.36,49888.0,56.6721,56.7676,56.6547,56.7503,49888.0
2019-06-25 14:50:00,65.37,65.47,65.34,65.44,35159.0,56.7589,56.8458,56.7329,56.8197,35159.0
2019-06-25 15:00:00,65.44,65.56,65.39,65.53,48850.0,56.8197,56.9239,56.7763,56.8979,48850.0
2019-06-25 15:10:00,65.54,65.57,65.35,65.37,41049.0,56.9065,56.9326,56.7416,56.7589,41049.0
2019-06-25 15:20:00,65.38,65.45,65.36,65.4,58497.0,56.7676,56.8284,56.7503,56.785,58497.0
2019-06-25 15:30:00,65.41,65.42,65.32,65.36,55872.0,56.7937,56.8024,56.7155,56.7503,55872.0
2019-06-25 15:40:00,65.37,65.37,65.23,65.29,59972.0,56.7589,56.7589,56.6374,56.6895,59972.0
2019-06-25 15:50:00,65.28,65.32,65.21,65.29,155728.0,56.6808,56.7155,56.62,56.6895,155728.0
2019-06-26 09:30:00,65.53,65.65,65.35,65.38,46466.0,56.8979,57.0021,56.7416,56.7676,46466.0
2019-06-26 09:40:00,65.41,65.57,65.39,65.43,22081.0,56.7937,56.9326,56.7763,56.811,22081.0
2019-06-26 09:50:00,65.45,65.64,65.44,65.63,16727.0,56.8284,56.9934,56.8197,56.9847,16727.0
2019-06-26 10:00:00,65.63,65.64,65.52,65.53,31194.0,56.9847,56.9934,56.8892,56.8979,31194.0
2019-06-26 10:10:00,65.55,65.58,65.49,65.53,25776.0,56.9152,56.9413,56.8631,56.8979,25776.0
2019-06-26 10:20:00,65.55,65.62,65.49,65.56,57957.0,56.9152,56.976,56.8631,56.9239,57957.0
2019-06-26 10:30:00,65.58,65.71,65.58,65.67,41076.0,56.9413,57.0542,56.9413,57.0194,41076.0
2019-06-26 10:40:00,65.66,65.8,65.64,65.8,43191.0,57.0107,57.1323,56.9934,57.1323,43191.0
2019-06-26 10:50:00,65.81,65.96,65.76,65.95,66995.0,57.141,57.2712,57.0976,57.2625,66995.0
2019-06-26 11:00:00,65.96,66.11,65.94,66.05,68328.0,57.2712,57.4015,57.2539,57.3494,68328.0
2019-06-26 11:10:00,66.03,66.08,65.94,65.96,72233.0,57.332,57.3754,57.2539,57.2712,72233.0
2019-06-26 11:20:00,65.93,65.98,65.83,65.93,49231.0,57.2452,57.2886,57.1583,57.2452,49231.0
2019-06-26 11:30:00,65.93,65.97,65.84,65.93,37289.0,57.2452,57.2799,57.167,57.2452,37289.0
2019-06-26 11:40:00,65.92,66.01,65.85,66.0,28939.0,57.2365,57.3146,57.1757,57.306,28939.0
2019-06-26 11:50:00,66.0,66.03,65.92,66.03,24044.0,57.306,57.332,57.2365,57.332,24044.0
2019-06-26 12:00:00,66.03,66.07,65.99,65.99,54662.0,57.332,57.3667,57.2973,57.2973,54662.0
2019-06-26 12:10:00,65.99,65.99,65.86,65.87,21133.0,57.2973,57.2973,57.1844,57.1931,21133.0
2019-06-26 12:20:00,65.86,65.91,65.77,65.91,31671.0,57.1844,57.2278,57.1063,57.2278,31671.0
2019-06-26 12:30:00,65.91,65.93,65.86,65.9,12738.0,57.2278,57.2452,57.1844,57.2191,12738.0
2019-06-26 12:40:00,65.9,66.0,65.88,65.94,26370.0,57.2191,57.306,57.2018,57.2539,26370.0
2019-06-26 12:50:00,65.93,66.0,65.89,65.98,29786.0,57.2452,57.306,57.2104,57.2886,29786.0
2019-06-26 13:00:00,65.98,65.98,65.86,65.86,10686.0,57.2886,57.2886,57.1844,57.1844,10686.0
2019-06-26 13:10:00,65.86,65.94,65.82,65.92,22593.0,57.1844,57.2539,57.1497,57.2365,22593.0
2019-06-26 13:20:00,65.92,65.95,65.88,65.89,18985.0,57.2365,57.2625,57.2018,57.2104,18985.0
2019-06-26 13:30:00,65.89,65.91,65.84,65.88,20945.0,57.2104,57.2278,57.167,57.2018,20945.0
2019-06-26 13:40:00,65.89,65.9,65.83,65.89,20898.0,57.2104,57.2191,57.1583,57.2104,20898.0
2019-06-26 13:50:00,65.88,65.98,65.87,65.94,27430.0,57.2018,57.2886,57.1931,57.2539,27430.0
2019-06-26 14:00:00,65.95,65.99,65.93,65.96,21763.0,57.2625,57.2973,57.2452,57.2712,21763.0
2019-06-26 14:10:00,65.96,65.99,65.92,65.93,17101.0,57.2712,57.2973,57.2365,57.2452,17101.0
2019-06-26 14:20:00,65.94,65.96,65.86,65.89,17492.0,57.2539,57.2712,57.1844,57.2104,17492.0
2019-06-26 14:30:00,65.91,65.91,65.81,65.84,24406.0,57.2278,57.2278,57.141,57.167,24406.0
2019-06-26 14:40:00,65.84,65.92,65.82,65.9,28838.0,57.167,57.2365,57.1497,57.2191,28838.0
2019-06-26 14:50:00,65.91,65.93,65.87,65.92,21713.0,57.2278,57.2452,57.1931,57.2365,21713.0
2019-06-26 15:00:00,65.93,65.99,65.91,65.94,34002.0,57.2452,57.2973,57.2278,57.2539,34002.0
2019-06-26 15:10:00,65.94,65.96,65.91,65.94,35027.0,57.2539,57.2712,57.2278,57.2539,35027.0
2019-06-26 15:20:00,65.93,65.95,65.89,65.92,30288.0,57.2452,57.2625,57.2104,57.2365,30288.0
2019-06-26 15:30:00,65.92,65.98,65.89,65.95,36391.0,57.2365,57.2886,57.2104,57.2625,36391.0
2019-06-26 15:40:00,65.94,66.0,65.88,65.92,70746.0,57.2539,57.306,57.2018,57.2365,70746.0
2019-06-26 15:50:00,65.92,65.94,65.82,65.85,202649.0,57.2365,57.2539,57.1497,57.1757,202649.0
2019-06-27 09:30:00,66.11,66.27,65.92,66.16,114186.0,57.4015,57.5404,57.2365,57.4449,114186.0
2019-06-27 09:40:00,66.16,66.45,66.14,66.35,42518.0,57.4449,57.6967,57.4275,57.6098,42518.0
2019-06-27 09:50:00,66.36,66.42,66.1,66.1,22102.0,57.6185,57.6706,57.3928,57.3928,22102.0
2019-06-27 10:00:00,66.11,66.13,65.82,65.86,25395.0,57.4015,57.4188,57.1497,57.1844,25395.0
2019-06-27 10:10:00,65.85,66.09,65.78,66.03,175706.0,57.1757,57.3841,57.1149,57.332,175706.0
2019-06-27 10:20:00,66.03,66.09,65.89,66.06,54701.0,57.332,57.3841,57.2104,57.358,54701.0
2019-06-27 10:30:00,66.07,66.08,65.91,65.93,21115.0,57.3667,57.3754,57.2278,57.2452,21115.0
2019-06-27 10:40:00,65.93,65.98,65.85,65.88,47031.0,57.2452,57.2886,57.1757,57.2018,47031.0
2019-06-27 10:50:00,65.86,65.98,65.85,65.97,17495.0,57.1844,57.2886,57.1757,57.2799,17495.0
2019-06-27 11:00:00,65.97,66.0,65.9,65.96,16127.0,57.2799,57.306,57.2191,57.2712,16127.0
2019-06-27 11:10:00,65.95,65.99,65.71,65.77,44433.0,57.2625,57.2973,57.0542,57.1063,44433.0
2019-06-27 11:20:00,65.78,65.86,65.7,65.85,40367.0,57.1149,57.1844,57.0455,57.1757,40367.0
2019-06-27 11:30:00,65.85,65.89,65.76,65.88,25669.0,57.1757,57.2104,57.0976,57.2018,25669.0
2019-06-27 11:40:00,65.89,65.94,65.85,65.94,17785.0,57.2104,57.2539,57.1757,57.2539,17785.0
2019-06-27 11:50:00,65.94,65.96,65.85,65.91,20230.0,57.2539,57.2712,57.1757,57.2278,20230.0
2019-06-27 12:00:00,65.89,65.95,65.85,65.88,56409.0,57.2104,57.2625,57.1757,57.2018,56409.0
2019-06-27 12:10:00,65.89,65.96,65.8,65.94,119786.0,57.2104,57.2712,57.1323,57.2539,119786.0
2019-06-27 12:20:00,65.93,66.08,65.93,66.07,34309.0,57.2452,57.3754,57.2452,57.3667,34309.0
2019-06-27 12:30:00,66.07,66.13,66.03,66.12,22646.0,57.3667,57.4188,57.332,57.4101,22646.0
2019-06-27 12:40:00,66.12,66.15,66.09,66.12,19970.0,57.4101,57.4362,57.3841,57.4101,19970.0
2019-06-27 12:50:00,66.11,66.12,66.0,66.06,21251.0,57.4015,57.4101,57.306,57.358,21251.0
2019-06-27 13:00:00,66.05,66.11,66.02,66.1,15339.0,57.3494,57.4015,57.3233,57.3928,15339.0
2019-06-27 13:10:00,66.1,66.12,66.05,66.06,17359.0,57.3928,57.4101,57.3494,57.358,17359.0
2019-06-27 13:20:00,66.05,66.09,66.05,66.08,15126.0,57.3494,57.3841,57.3494,57.3754,15126.0
2019-06-27 13:30:00,66.07,66.17,66.06,66.1,33280.0,57.3667,57.4536,57.358,57.3928,33280.0
2019-06-27 13:40:00,66.1,66.18,66.07,66.15,20318.0,57.3928,57.4622,57.3667,57.4362,20318.0
2019-06-27 13:50:00,66.15,66.17,66.08,66.1,26172.0,57.4362,57.4536,57.3754,57.3928,26172.0
2019-06-27 14:00:00,66.09,66.15,66.08,66.14,23120.0,57.3841,57.4362,57.3754,57.4275,23120.0
2019-06-27 14:10:00,66.14,66.18,66.08,66.11,16586.0,57.4275,57.4622,57.3754,57.4015,16586.0
2019-06-27 14:20:00,66.11,66.15,66.08,66.15,17426.0,57.4015,57.4362,57.3754,57.4362,17426.0
2019-06-27 14:30:00,66.15,66.19,66.12,66.12,19810.0,57.4362,57.4709,57.4101,57.4101,19810.0
2019-06-27 14:40:00,66.13,66.17,66.11,66.16,22325.0,57.4188,57.4536,57.4015,57.4449,22325.0
2019-06-27 14:50:00,66.16,66.2,66.13,66.14,29716.0,57.4449,57.4796,57.4188,57.4275,29716.0
2019-06-27 15:00:00,66.14,66.23,66.14,66.2,53532.0,57.4275,57.5057,57.4275,57.4796,53532.0
2019-06-27 15:10:00,66.21,66.22,66.13,66.15,30769.0,57.4883,57.497,57.4188,57.4362,30769.0
2019-06-27 15:20:00,66.15,66.17,66.03,66.07,34020.0,57.4362,57.4536,57.332,57.3667,34020.0
2019-06-27 15:30:00,66.07,66.08,65.99,66.07,47131.0,57.3667,57.3754,57.2973,57.3667,47131.0
2019-06-27 15:40:00,66.07,66.14,66.06,66.12,45259.0,57.3667,57.4275,57.358,57.4101,45259.0
2019-06-27 15:50:00,66.11,66.15,66.04,66.08,359656.0,57.4015,57.4362,57.3407,57.3754,359656.0
2019-06-28 09:30:00,66.23,66.52,66.06,66.5,35453.0,57.5057,57.7575,57.358,57.7401,35453.0
2019-06-28 09:40:00,66.5,66.61,66.44,66.48,19333.0,57.7401,57.8356,57.688,57.7227,19333.0
2019-06-28 09:50:00,66.48,66.48,66.33,66.4,19187.0,57.7227,57.7227,57.5925,57.6533,19187.0
2019-06-28 10:00:00,66.39,66.47,66.31,66.45,31327.0,57.6446,57.714,57.5751,57.6967,31327.0
2019-06-28 10:10:00,66.45,66.55,66.44,66.51,16430.0,57.6967,57.7835,57.688,57.7488,16430.0
2019-06-28 10:20:00,66.5,66.5,66.41,66.45,39159.0,57.7401,57.7401,57.6619,57.6967,39159.0
2019-06-28 10:30:00,66.46,66.6,66.45,66.5,80581.0,57.7054,57.8269,57.6967,57.7401,80581.0
2019-06-28 10:40:00,66.49,66.57,66.43,66.49,25514.0,57.7314,57.8009,57.6793,57.7314,25514.0
2019-06-28 10:50:00,66.5,66.67,66.48,66.67,93608.0,57.7401,57.8877,57.7227,57.8877,93608.0
2019-06-28 11:00:00,66.66,66.76,66.63,66.7,58329.0,57.879,57.9658,57.853,57.9137,58329.0
2019-06-28 11:10:00,66.71,66.78,66.66,66.74,24358.0,57.9224,57.9832,57.879,57.9485,24358.0
2019-06-28 11:20:00,66.73,66.85,66.73,66.8,35011.0,57.9398,58.044,57.9398,58.0006,35011.0
2019-06-28 11:30:00,66.79,66.84,66.76,66.77,20712.0,57.9919,58.0353,57.9658,57.9745,20712.0
2019-06-28 11:40:00,66.76,66.82,66.76,66.81,23019.0,57.9658,58.0179,57.9658,58.0093,23019.0
2019-06-28 11:50:00,66.81,66.88,66.8,66.82,27006.0,58.0093,58.07,58.0006,58.0179,27006.0
2019-06-28 12:00:00,66.81,66.86,66.8,66.84,22159.0,58.0093,58.0527,58.0006,58.0353,22159.0
2019-06-28 12:10:00,66.84,66.91,66.81,66.89,39204.0,58.0353,58.0961,58.0093,58.0787,39204.0
2019-06-28 12:20:00,66.89,67.02,66.86,67.02,55320.0,58.0787,58.1916,58.0527,58.1916,55320.0
2019-06-28 12:30:00,67.01,67.05,66.98,67.0,40458.0,58.1829,58.2176,58.1569,58.1742,40458.0
2019-06-28 12:40:00,67.0,67.0,66.92,66.94,74173.0,58.1742,58.1742,58.1048,58.1221,74173.0
2019-06-28 12:50:00,66.95,66.95,66.83,66.85,21196.0,58.1308,58.1308,58.0266,58.044,21196.0
2019-06-28 13:00:00,66.84,66.85,66.65,66.72,71918.0,58.0353,58.044,57.8703,57.9311,71918.0
2019-06-28 13:10:00,66.73,66.79,66.73,66.73,20387.0,57.9398,57.9919,57.9398,57.9398,20387.0
2019-06-28 13:20:00,66.74,66.75,66.71,66.73,23223.0,57.9485,57.9572,57.9224,57.9398,23223.0
2019-06-28 13:30:00,66.73,66.74,66.67,66.73,34595.0,57.9398,57.9485,57.8877,57.9398,34595.0
2019-06-28 13:40:00,66.73,66.74,66.64,66.7,21559.0,57.9398,57.9485,57.8616,57.9137,21559.0
2019-06-28 13:50:00,66.7,66.7,66.66,66.67,16725.0,57.9137,57.9137,57.879,57.8877,16725.0
2019-06-28 14:00:00,66.67,66.72,66.63,66.64,26100.0,57.8877,57.9311,57.853,57.8616,26100.0
2019-06-28 14:10:00,66.64,66.65,66.55,66.59,27822.0,57.8616,57.8703,57.7835,57.8182,27822.0
2019-06-28 14:20:00,66.58,66.63,66.57,66.59,20739.0,57.8096,57.853,57.8009,57.8182,20739.0
2019-06-28 14:30:00,66.59,66.68,66.58,66.6,49303.0,57.8182,57.8964,57.8096,57.8269,49303.0
2019-06-28 14:40:00,66.61,66.66,66.56,66.56,53410.0,57.8356,57.879,57.7922,57.7922,53410.0
2019-06-28 14:50:00,66.56,66.58,66.42,66.45,37840.0,57.7922,57.8096,57.6706,57.6967,37840.0
2019-06-28 15:00:00,66.45,66.53,66.44,66.52,43746.0,57.6967,57.7661,57.688,57.7575,43746.0
2019-06-28 15:10:00,66.52,66.54,66.48,66.53,31815.0,57.7575,57.7748,57.7227,57.7661,31815.0
2019-06-28 15:20:00,66.53,66.57,66.52,66.56,49330.0,57.7661,57.8009,57.7575,57.7922,49330.0
2019-06-28 15:30:00,66.57,66.69,66.54,66.66,43440.0,57.8009,57.9051,57.7748,57.879,43440.0
2019-06-28 15:40:00,66.66,66.72,66.61,66.71,89480.0,57.879,57.9311,57.8356,57.9224,89480.0
2019-06-28 15:50:00,66.71,66.8,66.62,66.72,311032.0,57.9224,58.0006,57.8443,57.9311,311032.0
2019-07-01 09:30:00,67.9,68.07,67.71,67.84,79236.0,58.9557,59.1033,58.7907,58.9036,79236.0
2019-07-01 09:40:00,67.84,68.02,67.81,67.93,98013.0,58.9036,59.0599,58.8775,58.9817,98013.0
2019-07-01 09:50:00,67.92,68.0,67.82,67.83,69336.0,58.973,59.0425,58.8862,58.8949,69336.0
2019-07-01 10:00:00,67.84,67.93,67.83,67.85,70218.0,58.9036,58.9817,58.8949,58.9123,70218.0
2019-07-01 10:10:00,67.85,67.91,67.67,67.71,56274.0,58.9123,58.9644,58.756,58.7907,56274.0
2019-07-01 10:20:00,67.74,67.76,67.44,67.46,24886.0,58.8167,58.8341,58.5563,58.5736,24886.0
2019-07-01 10:30:00,67.47,67.49,67.43,67.45,58285.0,58.5823,58.5997,58.5476,58.5649,58285.0
2019-07-01 10:40:00,67.46,67.51,67.4,67.41,32067.0,58.5736,58.617,58.5215,58.5302,32067.0
2019-07-01 10:50:00,67.41,67.41,67.31,67.37,85752.0,58.5302,58.5302,58.4434,58.4955,85752.0
2019-07-01 11:00:00,67.38,67.44,67.23,67.26,52787.0,58.5042,58.5563,58.3739,58.4,52787.0
2019-07-01 11:10:00,67.26,67.29,67.15,67.27,41150.0,58.4,58.426,58.3045,58.4087,41150.0
2019-07-01 11:20:00,67.27,67.33,67.25,67.27,21837.0,58.4087,58.4608,58.3913,58.4087,21837.0
2019-07-01 11:30:00,67.26,67.41,67.26,67.36,24331.0,58.4,58.5302,58.4,58.4868,24331.0
2019-07-01 11:40:00,67.33,67.34,67.14,67.18,20953.0,58.4608,58.4694,58.2958,58.3305,20953.0
2019-07-01 11:50:00,67.18,67.22,67.14,67.16,21252.0,58.3305,58.3652,58.2958,58.3131,21252.0
2019-07-01 12:00:00,67.16,67.18,67.11,67.13,43754.0,58.3131,58.3305,58.2697,58.2871,43754.0
2019-07-01 12:10:00,67.14,67.24,67.11,67.11,31120.0,58.2958,58.3826,58.2697,58.2697,31120.0
2019-07-01 12:20:00,67.11,67.12,66.99,67.01,35687.0,58.2697,58.2784,58.1655,58.1829,35687.0
2019-07-01 12:30:00,67.02,67.05,67.0,67.01,20936.0,58.1916,58.2176,58.1742,58.1829,20936.0
2019-07-01 12:40:00,67.0,67.03,66.96,67.0,17085.0,58.1742,58.2003,58.1395,58.1742,17085.0
2019-07-01 12:50:00,66.98,66.98,66.88,66.89,22196.0,58.1569,58.1569,58.07,58.0787,22196.0
2019-07-01 13:00:00,66.9,66.94,66.86,66.92,21745.0,58.0874,58.1221,58.0527,58.1048,21745.0
2019-07-01 13:10:00,66.92,66.92,66.68,66.71,38859.0,58.1048,58.1048,57.8964,57.9224,38859.0
2019-07-01 13:20:00,66.71,66.77,66.66,66.76,29403.0,57.9224,57.9745,57.879,57.9658,29403.0
2019-07-01 13:30:00,66.76,66.81,66.71,66.74,23534.0,57.9658,58.0093,57.9224,57.9485,23534.0
2019-07-01 13:40:00,66.74,66.8,66.7,66.75,24551.0,57.9485,58.0006,57.9137,57.9572,24551.0
2019-07-01 13:50:00,66.74,66.76,66.69,66.72,21499.0,57.9485,57.9658,57.9051,57.9311,21499.0
2019-07-01 14:00:00,66.72,66.72,66.46,66.47,58515.0,57.9311,57.9311,57.7054,57.714,58515.0
2019-07-01 14:10:00,66.47,66.52,66.44,66.51,52167.0,57.714,57.7575,57.688,57.7488,52167.0
2019-07-01 14:20:00,66.51,66.58,66.46,66.46,39253.0,57.7488,57.8096,57.7054,57.7054,39253.0
2019-07-01 14:30:00,66.47,66.51,66.43,66.46,50218.0,57.714,57.7488,57.6793,57.7054,50218.0
2019-07-01 14:40:00,66.45,66.5,66.45,66.48,33053.0,57.6967,57.7401,57.6967,57.7227,33053.0
2019-07-01 14:50:00,66.49,66.53,66.44,66.48,42817.0,57.7314,57.7661,57.688,57.7227,42817.0
2019-07-01 15:00:00,66.48,66.61,66.45,66.54,77788.0,57.7227,57.8356,57.6967,57.7748,77788.0
2019-07-01 15:10:00,66.54,66.69,66.5,66.69,90694.0,57.7748,57.9051,57.7401,57.9051,90694.0
2019-07-01 15:20:00,66.7,66.78,66.69,66.71,78188.0,57.9137,57.9832,57.9051,57.9224,78188.0
2019-07-01 15:30:00,66.7,66.8,66.7,66.8,60725.0,57.9137,58.0006,57.9137,58.0006,60725.0
2019-07-01 15:40:00,66.8,66.82,66.69,66.7,121404.0,58.0006,58.0179,57.9051,57.9137,121404.0
2019-07-01 15:50:00,66.7,66.78,66.64,66.75,284707.0,57.9137,57.9832,57.8616,57.9572,284707.0
2019-07-02 09:30:00,66.46,66.57,66.08,66.24,53496.0,57.7054,57.8009,57.3754,57.5143,53496.0
2019-07-02 09:40:00,66.27,66.28,65.98,66.02,47551.0,57.5404,57.5491,57.2886,57.3233,47551.0
2019-07-02 09:50:00,65.97,66.25,65.97,66.22,39273.0,57.2799,57.523,57.2799,57.497,39273.0
2019-07-02 10:00:00,66.21,66.42,66.18,66.42,35307.0,57.4883,57.6706,57.4622,57.6706,35307.0
2019-07-02 10:10:00,66.44,66.44,66.28,66.33,53640.0,57.688,57.688,57.5491,57.5925,53640.0
2019-07-02 10:20:00,66.32,66.5,66.29,66.49,49430.0,57.5838,57.7401,57.5578,57.7314,49430.0
2019-07-02 10:30:00,66.5,66.59,66.49,66.51,86353.0,57.7401,57.8182,57.7314,57.7488,86353.0
2019-07-02 10:40:00,66.5,66.51,66.38,66.42,50108.0,57.7401,57.7488,57.6359,57.6706,50108.0
2019-07-02 10:50:00,66.41,66.44,66.28,66.29,52643.0,57.6619,57.688,57.5491,57.5578,52643.0
2019-07-02 11:00:00,66.29,66.38,66.25,66.29,49250.0,57.5578,57.6359,57.523,57.5578,49250.0
2019-07-02 11:10:00,66.28,66.31,66.1,66.11,116452.0,57.5491,57.5751,57.3928,57.4015,116452.0
2019-07-02 11:20:00,66.11,66.17,66.05,66.09,55197.0,57.4015,57.4536,57.3494,57.3841,55197.0
2019-07-02 11:30:00,66.1,66.11,66.0,66.03,30236.0,57.3928,57.4015,57.306,57.332,30236.0
2019-07-02 11:40:00,66.02,66.1,65.95,66.03,39558.0,57.3233,57.3928,57.2625,57.332,39558.0
2019-07-02 11:50:00,66.03,66.03,65.94,65.96,30504.0,57.332,57.332,57.2539,57.2712,30504.0
2019-07-02 12:00:00,65.96,65.97,65.82,65.87,37871.0,57.2712,57.2799,57.1497,57.1931,37871.0
2019-07-02 12:10:00,65.87,66.06,65.87,65.98,42011.0,57.1931,57.358,57.1931,57.2886,42011.0
2019-07-02 12:20:00,65.98,66.02,65.86,65.88,33679.0,57.2886,57.3233,57.1844,57.2018,33679.0
2019-07-02 12:30:00,65.9,65.92,65.82,65.89,64661.0,57.2191,57.2365,57.1497,57.2104,64661.0
2019-07-02 12:40:00,65.88,65.89,65.76,65.79,21426.0,57.2018,57.2104,57.0976,57.1236,21426.0
2019-07-02 12:50:00,65.78,65.83,65.77,65.81,19633.0,57.1149,57.1583,57.1063,57.141,19633.0
2019-07-02 13:00:00,65.8,65.83,65.71,65.8,23464.0,57.1323,57.1583,57.0542,57.1323,23464.0
2019-07-02 13:10:00,65.8,65.82,65.69,65.75,21518.0,57.1323,57.1497,57.0368,57.0889,21518.0
2019-07-02 13:20:00,65.75,65.8,65.75,65.77,24883.0,57.0889,57.1323,57.0889,57.1063,24883.0
2019-07-02 13:30:00,65.77,65.79,65.72,65.75,55482.0,57.1063,57.1236,57.0628,57.0889,55482.0
2019-07-02 13:40:00,65.76,65.79,65.72,65.78,22306.0,57.0976,57.1236,57.0628,57.1149,22306.0
2019-07-02 13:50:00,65.78,65.84,65.77,65.81,33901.0,57.1149,57.167,57.1063,57.141,33901.0
2019-07-02 14:00:00,65.81,65.88,65.8,65.84,60102.0,57.141,57.2018,57.1323,57.167,60102.0
2019-07-02 14:10:00,65.84,65.84,65.78,65.79,36620.0,57.167,57.167,57.1149,57.1236,36620.0
2019-07-02 14:20:00,65.79,65.8,65.73,65.76,53561.0,57.1236,57.1323,57.0715,57.0976,53561.0
2019-07-02 14:30:00,65.76,65.81,65.73,65.75,33227.0,57.0976,57.141,57.0715,57.0889,33227.0
2019-07-02 14:40:00,65.75,65.89,65.74,65.86,41024.0,57.0889,57.2104,57.0802,57.1844,41024.0
2019-07-02 14:50:00,65.86,65.89,65.82,65.89,40227.0,57.1844,57.2104,57.1497,57.2104,40227.0
2019-07-02 15:00:00,65.89,66.03,65.88,66.02,62101.0,57.2104,57.332,57.2018,57.3233,62101.0
2019-07-02 15:10:00,66.02,66.06,65.94,65.99,60457.0,57.3233,57.358,57.2539,57.2973,60457.0
2019-07-02 15:20:00,65.99,66.03,65.94,66.01,48811.0,57.2973,57.332,57.2539,57.3146,48811.0
2019-07-02 15:30:00,66.01,66.22,66.01,66.2,80965.0,57.3146,57.497,57.3146,57.4796,80965.0
2019-07-02 15:40:00,66.21,66.27,66.19,66.2,115523.0,57.4883,57.5404,57.4709,57.4796,115523.0
2019-07-02 15:50:00,66.21,66.33,66.2,66.3,251477.0,57.4883,57.5925,57.4796,57.5664,251477.0
2019-07-03 09:30:00,66.46,66.56,66.07,66.11,59897.0,57.7054,57.7922,57.3667,57.4015,59897.0
2019-07-03 09:40:00,66.1,66.16,65.98,65.98,21803.0,57.3928,57.4449,57.2886,57.2886,21803.0
2019-07-03 09:50:00,65.98,66.02,65.89,65.92,36308.0,57.2886,57.3233,57.2104,57.2365,36308.0
2019-07-03 10:00:00,65.94,65.94,65.8,65.83,33870.0,57.2539,57.2539,57.1323,57.1583,33870.0
2019-07-03 10:10:00,65.83,66.03,65.82,65.93,61204.0,57.1583,57.332,57.1497,57.2452,61204.0
2019-07-03 10:20:00,65.92,65.98,65.76,65.79,42048.0,57.2365,57.2886,57.0976,57.1236,42048.0
2019-07-03 10:30:00,65.81,65.86,65.77,65.84,53395.0,57.141,57.1844,57.1063,57.167,53395.0
2019-07-03 10:40:00,65.84,65.89,65.78,65.8,43844.0,57.167,57.2104,57.1149,57.1323,43844.0
2019-07-03 10:50:00,65.78,65.84,65.74,65.77,32474.0,57.1149,57.167,57.0802,57.1063,32474.0
2019-07-03 11:00:00,65.76,65.76,65.58,65.62,48485.0,57.0976,57.0976,56.9413,56.976,48485.0
2019-07-03 11:10:00,65.63,65.75,65.61,65.74,43581.0,56.9847,57.0889,56.9673,57.0802,43581.0
2019-07-03 11:20:00,65.73,65.85,65.73,65.8,38570.0,57.0715,57.1757,57.0715,57.1323,38570.0
2019-07-03 11:30:00,65.79,66.16,65.78,66.16,57280.0,57.1236,57.4449,57.1149,57.4449,57280.0
2019-07-03 11:40:00,66.15,66.17,66.07,66.09,60397.0,57.4362,57.4536,57.3667,57.3841,60397.0
2019-07-03 11:50:00,66.09,66.14,66.05,66.13,43105.0,57.3841,57.4275,57.3494,57.4188,43105.0
2019-07-03 12:00:00,66.12,66.17,66.12,66.13,39439.0,57.4101,57.4536,57.4101,57.4188,39439.0
2019-07-03 12:10:00,66.13,66.18,66.07,66.08,70345.0,57.4188,57.4622,57.3667,57.3754,70345.0
2019-07-03 12:20:00,66.08,66.09,66.03,66.04,46042.0,57.3754,57.3841,57.332,57.3407,46042.0
2019-07-03 12:30:00,66.03,66.05,66.0,66.02,66572.0,57.332,57.3494,57.306,57.3233,66572.0
2019-07-03 12:40:00,66.01,66.04,65.97,66.03,76049.0,57.3146,57.3407,57.2799,57.332,76049.0
2019-07-03 12:50:00,66.03,66.24,66.03,66.21,93116.0,57.332,57.5143,57.332,57.4883,93116.0
2019-07-05 09:30:00,65.47,65.79,65.14,65.23,64579.0,56.8458,57.1236,56.5592,56.6374,64579.0
2019-07-05 09:40:00,65.24,65.38,65.12,65.38,38545.0,56.6461,56.7676,56.5419,56.7676,38545.0
2019-07-05 09:50:00,65.4,65.4,65.27,65.33,20942.0,56.785,56.785,56.6721,56.7242,20942.0
2019-07-05 10:00:00,65.33,65.36,65.23,65.32,38098.0,56.7242,56.7503,56.6374,56.7155,38098.0
2019-07-05 10:10:00,65.31,65.32,65.15,65.17,37208.0,56.7068,56.7155,56.5679,56.5853,37208.0
2019-07-05 10:20:00,65.17,65.17,64.92,64.92,48209.0,56.5853,56.5853,56.3682,56.3682,48209.0
2019-07-05 10:30:00,64.92,64.92,64.69,64.69,44352.0,56.3682,56.3682,56.1685,56.1685,44352.0
2019-07-05 10:40:00,64.69,64.7,64.2,64.36,135127.0,56.1685,56.1772,55.7431,55.882,135127.0
2019-07-05 10:50:00,64.36,64.43,64.24,64.43,71110.0,55.882,55.9428,55.7778,55.9428,71110.0
2019-07-05 11:00:00,64.44,64.47,64.36,64.47,33626.0,55.9514,55.9775,55.882,55.9775,33626.0
2019-07-05 11:10:00,64.48,64.66,64.45,64.65,41569.0,55.9862,56.1425,55.9601,56.1338,41569.0
2019-07-05 11:20:00,64.65,64.78,64.61,64.77,39533.0,56.1338,56.2467,56.0991,56.238,39533.0
2019-07-05 11:30:00,64.76,64.96,64.75,64.93,79679.0,56.2293,56.403,56.2206,56.3769,79679.0
2019-07-05 11:40:00,64.94,64.94,64.71,64.8,47627.0,56.3856,56.3856,56.1859,56.264,47627.0
2019-07-05 11:50:00,64.8,64.92,64.77,64.91,19946.0,56.264,56.3682,56.238,56.3595,19946.0
2019-07-05 12:00:00,64.91,64.94,64.87,64.92,27401.0,56.3595,56.3856,56.3248,56.3682,27401.0
2019-07-05 12:10:00,64.93,65.08,64.92,65.02,42064.0,56.3769,56.5071,56.3682,56.455,42064.0
2019-07-05 12:20:00,65.03,65.08,65.0,65.06,16769.0,56.4637,56.5071,56.4377,56.4898,16769.0
2019-07-05 12:30:00,65.06,65.16,65.05,65.13,21335.0,56.4898,56.5766,56.4811,56.5506,21335.0
2019-07-05 12:40:00,65.12,65.13,65.01,65.02,15320.0,56.5419,56.5506,56.4464,56.455,15320.0
2019-07-05 12:50:00,65.03,65.1,65.02,65.06,12840.0,56.4637,56.5245,56.455,56.4898,12840.0
2019-07-05 13:00:00,65.07,65.19,65.07,65.09,30198.0,56.4985,56.6027,56.4985,56.5158,30198.0
2019-07-05 13:10:00,65.09,65.1,65.0,65.02,63937.0,56.5158,56.5245,56.4377,56.455,63937.0
2019-07-05 13:20:00,65.02,65.07,64.98,65.07,24063.0,56.455,56.4985,56.4203,56.4985,24063.0
2019-07-05 13:30:00,65.08,65.19,65.08,65.14,33037.0,56.5071,56.6027,56.5071,56.5592,33037.0
2019-07-05 13:40:00,65.14,65.2,65.12,65.14,17844.0,56.5592,56.6113,56.5419,56.5592,17844.0
2019-07-05 13:50:00,65.14,65.16,65.09,65.1,29389.0,56.5592,56.5766,56.5158,56.5245,29389.0
2019-07-05 14:00:00,65.13,65.26,65.13,65.13,43161.0,56.5506,56.6634,56.5506,56.5506,43161.0
2019-07-05 14:10:00,65.13,65.15,65.02,65.03,39176.0,56.5506,56.5679,56.455,56.4637,39176.0
2019-07-05 14:20:00,65.02,65.09,65.02,65.06,16880.0,56.455,56.5158,56.455,56.4898,16880.0
2019-07-05 14:30:00,65.06,65.22,65.05,65.21,22818.0,56.4898,56.6287,56.4811,56.62,22818.0
2019-07-05 14:40:00,65.19,65.27,65.17,65.25,17120.0,56.6027,56.6721,56.5853,56.6547,17120.0
2019-07-05 14:50:00,65.24,65.26,65.2,65.23,15821.0,56.6461,56.6634,56.6113,56.6374,15821.0
2019-07-05 15:00:00,65.22,65.31,65.21,65.31,48001.0,56.6287,56.7068,56.62,56.7068,48001.0
2019-07-05 15:10:00,65.31,65.34,65.19,65.27,47897.0,56.7068,56.7329,56.6027,56.6721,47897.0
2019-07-05 15:20:00,65.27,65.32,65.24,65.32,26712.0,56.6721,56.7155,56.6461,56.7155,26712.0
2019-07-05 15:30:00,65.33,65.38,65.29,65.32,60325.0,56.7242,56.7676,56.6895,56.7155,60325.0
2019-07-05 15:40:00,65.32,65.33,65.29,65.33,49322.0,56.7155,56.7242,56.6895,56.7242,49322.0
2019-07-05 15:50:00,65.32,65.39,65.25,65.39,178906.0,56.7155,56.7763,56.6547,56.7763,178906.0
2019-07-08 09:30:00,65.09,65.16,65.0,65.01,53924.0,56.5158,56.5766,56.4377,56.4464,53924.0
2019-07-08 09:40:00,64.99,65.22,64.92,65.21,34921.0,56.429,56.6287,56.3682,56.62,34921.0
2019-07-08 09:50:00,65.24,65.3,65.2,65.28,18188.0,56.6461,56.6982,56.6113,56.6808,18188.0
2019-07-08 10:00:00,65.28,65.57,65.27,65.56,38330.0,56.6808,56.9326,56.6721,56.9239,38330.0
2019-07-08 10:10:00,65.57,65.66,65.53,65.55,27848.0,56.9326,57.0107,56.8979,56.9152,27848.0
2019-07-08 10:20:00,65.55,65.57,65.31,65.31,27160.0,56.9152,56.9326,56.7068,56.7068,27160.0
2019-07-08 10:30:00,65.3,65.33,65.18,65.33,25265.0,56.6982,56.7242,56.594,56.7242,25265.0
2019-07-08 10:40:00,65.33,65.33,65.08,65.11,31917.0,56.7242,56.7242,56.5071,56.5332,31917.0
2019-07-08 10:50:00,65.09,65.12,64.87,64.89,39876.0,56.5158,56.5419,56.3248,56.3422,39876.0
2019-07-08 11:00:00,64.91,65.01,64.9,64.98,18971.0,56.3595,56.4464,56.3509,56.4203,18971.0
2019-07-08 11:10:00,64.96,65.11,64.96,65.11,20135.0,56.403,56.5332,56.403,56.5332,20135.0
2019-07-08 11:20:00,65.12,65.17,65.11,65.16,37728.0,56.5419,56.5853,56.5332,56.5766,37728.0
2019-07-08 11:30:00,65.17,65.18,65.04,65.1,19988.0,56.5853,56.594,56.4724,56.5245,19988.0
2019-07-08 11:40:00,65.09,65.13,65.07,65.12,13893.0,56.5158,56.5506,56.4985,56.5419,13893.0
2019-07-08 11:50:00,65.13,65.2,65.08,65.09,24003.0,56.5506,56.6113,56.5071,56.5158,24003.0
2019-07-08 12:00:00,65.08,65.09,65.01,65.06,22340.0,56.5071,56.5158,56.4464,56.4898,22340.0
2019-07-08 12:10:00,65.07,65.1,65.04,65.05,16450.0,56.4985,56.5245,56.4724,56.4811,16450.0
2019-07-08 12:20:00,65.04,65.05,64.97,65.0,25989.0,56.4724,56.4811,56.4116,56.4377,25989.0
2019-07-08 12:30:00,65.0,65.04,64.98,65.0,50187.0,56.4377,56.4724,56.4203,56.4377,50187.0
2019-07-08 12:40:00,65.01,65.04,64.98,65.04,16661.0,56.4464,56.4724,56.4203,56.4724,16661.0
2019-07-08 12:50:00,65.05,65.08,65.03,65.07,53740.0,56.4811,56.5071,56.4637,56.4985,53740.0
2019-07-08 13:00:00,65.08,65.19,65.07,65.17,21029.0,56.5071,56.6027,56.4985,56.5853,21029.0
2019-07-08 13:10:00,65.17,65.18,65.1,65.13,20175.0,56.5853,56.594,56.5245,56.5506,20175.0
2019-07-08 13:20:00,65.12,65.13,65.04,65.08,25292.0,56.5419,56.5506,56.4724,56.5071,25292.0
2019-07-08 13:30:00,65.08,65.13,65.0,65.0,24785.0,56.5071,56.5506,56.4377,56.4377,24785.0
2019-07-08 13:40:00,65.01,65.04,64.94,64.97,23163.0,56.4464,56.4724,56.3856,56.4116,23163.0
2019-07-08 13:50:00,64.97,64.98,64.93,64.95,18750.0,56.4116,56.4203,56.3769,56.3943,18750.0
2019-07-08 14:00:00,64.94,64.95,64.88,64.93,23603.0,56.3856,56.3943,56.3335,56.3769,23603.0
2019-07-08 14:10:00,64.95,64.97,64.88,64.89,21714.0,56.3943,56.4116,56.3335,56.3422,21714.0
2019-07-08 14:20:00,64.9,64.91,64.81,64.87,34502.0,56.3509,56.3595,56.2727,56.3248,34502.0
2019-07-08 14:30:00,64.87,64.9,64.82,64.84,21373.0,56.3248,56.3509,56.2814,56.2988,21373.0
2019-07-08 14:40:00,64.84,64.86,64.75,64.77,32103.0,56.2988,56.3161,56.2206,56.238,32103.0
2019-07-08 14:50:00,64.76,64.76,64.66,64.71,24947.0,56.2293,56.2293,56.1425,56.1859,24947.0
2019-07-08 15:00:00,64.72,64.78,64.71,64.76,30462.0,56.1946,56.2467,56.1859,56.2293,30462.0
2019-07-08 15:10:00,64.75,64.82,64.71,64.76,38560.0,56.2206,56.2814,56.1859,56.2293,38560.0
2019-07-08 15:20:00,64.76,64.81,64.74,64.78,38888.0,56.2293,56.2727,56.2119,56.2467,38888.0
2019-07-08 15:30:00,64.79,64.91,64.79,64.91,88819.0,56.2553,56.3595,56.2553,56.3595,88819.0
2019-07-08 15:40:00,64.91,64.91,64.83,64.88,62327.0,56.3595,56.3595,56.2901,56.3335,62327.0
2019-07-08 15:50:00,64.88,64.9,64.8,64.83,216349.0,56.3335,56.3509,56.264,56.2901,216349.0
2019-07-09 09:30:00,64.33,64.67,64.17,64.2,52135.0,55.8559,56.1512,55.717,55.7431,52135.0
2019-07-09 09:40:00,64.15,64.23,64.03,64.15,26293.0,55.6996,55.7691,55.5955,55.6996,26293.0
2019-07-09 09:50:00,64.14,64.15,64.01,64.09,65715.0,55.691,55.6996,55.5781,55.6476,65715.0
2019-07-09 10:00:00,64.09,64.12,63.92,63.94,115134.0,55.6476,55.6736,55.4999,55.5173,115134.0
2019-07-09 10:10:00,63.95,63.99,63.79,63.84,34045.0,55.526,55.5607,55.3871,55.4305,34045.0
2019-07-09 10:20:00,63.84,63.99,63.81,63.95,24858.0,55.4305,55.5607,55.4044,55.526,24858.0
2019-07-09 10:30:00,63.97,64.05,63.95,64.02,50022.0,55.5434,55.6128,55.526,55.5868,50022.0
2019-07-09 10:40:00,64.02,64.05,63.94,64.03,30191.0,55.5868,55.6128,55.5173,55.5955,30191.0
2019-07-09 10:50:00,64.03,64.03,63.93,63.97,39563.0,55.5955,55.5955,55.5086,55.5434,39563.0
2019-07-09 11:00:00,63.98,64.01,63.85,63.91,48080.0,55.552,55.5781,55.4392,55.4913,48080.0
2019-07-09 11:10:00,63.91,63.97,63.88,63.94,21425.0,55.4913,55.5434,55.4652,55.5173,21425.0
2019-07-09 11:20:00,63.94,63.98,63.9,63.91,17702.0,55.5173,55.552,55.4826,55.4913,17702.0
2019-07-09 11:30:00,63.91,64.02,63.91,63.95,18939.0,55.4913,55.5868,55.4913,55.526,18939.0
2019-07-09 11:40:00,63.96,64.0,63.93,64.0,19289.0,55.5347,55.5694,55.5086,55.5694,19289.0
2019-07-09 11:50:00,64.0,64.04,63.97,64.01,25231.0,55.5694,55.6041,55.5434,55.5781,25231.0
2019-07-09 12:00:00,64.01,64.12,64.0,64.07,22141.0,55.5781,55.6736,55.5694,55.6302,22141.0
2019-07-09 12:10:00,64.07,64.18,64.06,64.16,14265.0,55.6302,55.7257,55.6215,55.7083,14265.0
2019-07-09 12:20:00,64.17,64.22,64.12,64.2,18490.0,55.717,55.7604,55.6736,55.7431,18490.0
2019-07-09 12:30:00,64.2,64.22,64.17,64.21,13167.0,55.7431,55.7604,55.717,55.7517,13167.0
2019-07-09 12:40:00,64.19,64.24,64.19,64.23,23018.0,55.7344,55.7778,55.7344,55.7691,23018.0
2019-07-09 12:50:00,64.24,64.28,64.2,64.2,19715.0,55.7778,55.8125,55.7431,55.7431,19715.0
2019-07-09 13:00:00,64.2,64.21,64.1,64.17,17530.0,55.7431,55.7517,55.6562,55.717,17530.0
2019-07-09 13:10:00,64.16,64.24,64.16,64.24,41045.0,55.7083,55.7778,55.7083,55.7778,41045.0
2019-07-09 13:20:00,64.25,64.26,64.19,64.25,14321.0,55.7865,55.7952,55.7344,55.7865,14321.0
2019-07-09 13:30:00,64.25,64.28,64.14,64.19,32677.0,55.7865,55.8125,55.691,55.7344,32677.0
2019-07-09 13:40:00,64.2,64.21,64.11,64.14,18855.0,55.7431,55.7517,55.6649,55.691,18855.0
2019-07-09 13:50:00,64.13,64.19,64.12,64.16,11607.0,55.6823,55.7344,55.6736,55.7083,11607.0
2019-07-09 14:00:00,64.17,64.21,64.12,64.13,12741.0,55.717,55.7517,55.6736,55.6823,12741.0
2019-07-09 14:10:00,64.12,64.25,64.11,64.24,19530.0,55.6736,55.7865,55.6649,55.7778,19530.0
2019-07-09 14:20:00,64.24,64.29,64.2,64.22,35108.0,55.7778,55.8212,55.7431,55.7604,35108.0
2019-07-09 14:30:00,64.22,64.22,64.16,64.19,36202.0,55.7604,55.7604,55.7083,55.7344,36202.0
2019-07-09 14:40:00,64.19,64.23,64.15,64.17,79018.0,55.7344,55.7691,55.6996,55.717,79018.0
2019-07-09 14:50:00,64.17,64.2,64.15,64.17,24807.0,55.717,55.7431,55.6996,55.717,24807.0
2019-07-09 15:00:00,64.17,64.26,64.16,64.23,51621.0,55.717,55.7952,55.7083,55.7691,51621.0
2019-07-09 15:10:00,64.24,64.25,64.15,64.17,48986.0,55.7778,55.7865,55.6996,55.717,48986.0
2019-07-09 15:20:00,64.16,64.19,64.08,64.19,46429.0,55.7083,55.7344,55.6389,55.7344,46429.0
2019-07-09 15:30:00,64.19,64.2,64.12,64.16,51202.0,55.7344,55.7431,55.6736,55.7083,51202.0
2019-07-09 15:40:00,64.16,64.2,64.08,64.14,90821.0,55.7083,55.7431,55.6389,55.691,90821.0
2019-07-09 15:50:00,64.14,64.27,64.13,64.25,208309.0,55.691,55.8038,55.6823,55.7865,208309.0
2019-07-10 09:30:00,64.71,64.85,64.55,64.57,108380.0,56.1859,56.3074,56.047,56.0643,108380.0
2019-07-10 09:40:00,64.55,64.82,64.45,64.75,61851.0,56.047,56.2814,55.9601,56.2206,61851.0
2019-07-10 09:50:00,64.72,64.81,64.61,64.61,40181.0,56.1946,56.2727,56.0991,56.0991,40181.0
2019-07-10 10:00:00,64.6,64.64,64.29,64.34,63425.0,56.0904,56.1251,55.8212,55.8646,63425.0
2019-07-10 10:10:00,64.32,64.35,64.19,64.24,44376.0,55.8473,55.8733,55.7344,55.7778,44376.0
2019-07-10 10:20:00,64.21,64.23,64.03,64.11,54210.0,55.7517,55.7691,55.5955,55.6649,54210.0
2019-07-10 10:30:00,64.12,64.2,63.97,64.0,47470.0,55.6736,55.7431,55.5434,55.5694,47470.0
2019-07-10 10:40:00,63.99,64.09,63.91,64.01,32566.0,55.5607,55.6476,55.4913,55.5781,32566.0
2019-07-10 10:50:00,64.01,64.01,63.8,63.83,34527.0,55.5781,55.5781,55.3958,55.4218,34527.0
2019-07-10 11:00:00,63.81,63.85,63.74,63.74,39435.0,55.4044,55.4392,55.3437,55.3437,39435.0
2019-07-10 11:10:00,63.74,63.74,63.51,63.54,78804.0,55.3437,55.3437,55.144,55.17,78804.0
2019-07-10 11:20:00,63.53,63.68,63.52,63.63,53414.0,55.1613,55.2916,55.1526,55.2481,53414.0
2019-07-10 11:30:00,63.64,63.78,63.62,63.72,28621.0,55.2568,55.3784,55.2395,55.3263,28621.0
2019-07-10 11:40:00,63.73,63.89,63.73,63.88,34388.0,55.335,55.4739,55.335,55.4652,34388.0
2019-07-10 11:50:00,63.88,63.88,63.8,63.8,15032.0,55.4652,55.4652,55.3958,55.3958,15032.0
2019-07-10 12:00:00,63.81,63.89,63.8,63.85,22195.0,55.4044,55.4739,55.3958,55.4392,22195.0
2019-07-10 12:10:00,63.84,63.89,63.81,63.82,20747.0,55.4305,55.4739,55.4044,55.4131,20747.0
2019-07-10 12:20:00,63.81,63.95,63.81,63.95,34399.0,55.4044,55.526,55.4044,55.526,34399.0
2019-07-10 12:30:00,63.95,64.08,63.95,64.06,22949.0,55.526,55.6389,55.526,55.6215,22949.0
2019-07-10 12:40:00,64.07,64.18,64.06,64.17,18970.0,55.6302,55.7257,55.6215,55.717,18970.0
2019-07-10 12:50:00,64.16,64.19,64.14,64.17,21609.0,55.7083,55.7344,55.691,55.717,21609.0
2019-07-10 13:00:00,64.17,64.23,64.13,64.2,42166.0,55.717,55.7691,55.6823,55.7431,42166.0
2019-07-10 13:10:00,64.2,64.22,64.0,64.06,61934.0,55.7431,55.7604,55.5694,55.6215,61934.0
2019-07-10 13:20:00,64.06,64.07,63.95,63.95,18101.0,55.6215,55.6302,55.526,55.526,18101.0
2019-07-10 13:30:00,63.96,64.07,63.93,64.07,48936.0,55.5347,55.6302,55.5086,55.6302,48936.0
2019-07-10 13:40:00,64.06,64.1,64.04,64.07,26353.0,55.6215,55.6562,55.6041,55.6302,26353.0
2019-07-10 13:50:00,64.06,64.08,64.04,64.05,31400.0,55.6215,55.6389,55.6041,55.6128,31400.0
2019-07-10 14:00:00,64.05,64.13,63.95,63.95,21748.0,55.6128,55.6823,55.526,55.526,21748.0
2019-07-10 14:10:00,63.96,64.0,63.85,63.86,23013.0,55.5347,55.5694,55.4392,55.4479,23013.0
2019-07-10 14:20:00,63.86,63.9,63.77,63.8,23471.0,55.4479,55.4826,55.3697,55.3958,23471.0
2019-07-10 14:30:00,63.8,63.86,63.77,63.78,19209.0,55.3958,55.4479,55.3697,55.3784,19209.0
2019-07-10 14:40:00,63.78,63.83,63.77,63.81,27572.0,55.3784,55.4218,55.3697,55.4044,27572.0
2019-07-10 14:50:00,63.8,63.85,63.79,63.8,25959.0,55.3958,55.4392,55.3871,55.3958,25959.0
2019-07-10 15:00:00,63.81,63.85,63.77,63.84,49942.0,55.4044,55.4392,55.3697,55.4305,49942.0
2019-07-10 15:10:00,63.85,63.92,63.85,63.89,41943.0,55.4392,55.4999,55.4392,55.4739,41943.0
2019-07-10 15:20:00,63.88,63.9,63.79,63.85,74119.0,55.4652,55.4826,55.3871,55.4392,74119.0
2019-07-10 15:30:00,63.84,63.93,63.78,63.79,60481.0,55.4305,55.5086,55.3784,55.3871,60481.0
2019-07-10 15:40:00,63.79,63.8,63.66,63.76,66386.0,55.3871,55.3958,55.2742,55.361,66386.0
2019-07-10 15:50:00,63.76,63.8,63.62,63.69,377978.0,55.361,55.3958,55.2395,55.3002,377978.0
2019-07-11 09:30:00,63.8,63.98,63.76,63.95,83984.0,55.3958,55.552,55.361,55.526,83984.0
2019-07-11 09:40:00,63.98,63.98,63.77,63.79,82197.0,55.552,55.552,55.3697,55.3871,82197.0
2019-07-11 09:50:00,63.78,63.79,63.66,63.67,43158.0,55.3784,55.3871,55.2742,55.2829,43158.0
2019-07-11 10:00:00,63.67,63.81,63.66,63.74,85834.0,55.2829,55.4044,55.2742,55.3437,85834.0
2019-07-11 10:10:00,63.74,63.74,63.58,63.6,33849.0,55.3437,55.3437,55.2047,55.2221,33849.0
2019-07-11 10:20:00,63.58,63.61,63.49,63.5,38715.0,55.2047,55.2308,55.1266,55.1353,38715.0
2019-07-11 10:30:00,63.49,63.58,63.45,63.55,40608.0,55.1266,55.2047,55.0919,55.1787,40608.0
2019-07-11 10:40:00,63.56,63.67,63.55,63.66,20016.0,55.1874,55.2829,55.1787,55.2742,20016.0
2019-07-11 10:50:00,63.67,63.7,63.58,63.6,29965.0,55.2829,55.3089,55.2047,55.2221,29965.0
2019-07-11 11:00:00,63.58,63.67,63.57,63.64,22416.0,55.2047,55.2829,55.1961,55.2568,22416.0
2019-07-11 11:10:00,63.64,63.77,63.61,63.71,24702.0,55.2568,55.3697,55.2308,55.3176,24702.0
2019-07-11 11:20:00,63.7,63.78,63.67,63.74,41981.0,55.3089,55.3784,55.2829,55.3437,41981.0
2019-07-11 11:30:00,63.73,63.84,63.72,63.82,26680.0,55.335,55.4305,55.3263,55.4131,26680.0
2019-07-11 11:40:00,63.82,63.97,63.79,63.97,46978.0,55.4131,55.5434,55.3871,55.5434,46978.0
2019-07-11 11:50:00,63.96,64.04,63.96,64.02,22159.0,55.5347,55.6041,55.5347,55.5868,22159.0
2019-07-11 12:00:00,64.01,64.17,64.0,64.16,20919.0,55.5781,55.717,55.5694,55.7083,20919.0
2019-07-11 12:10:00,64.17,64.21,64.14,64.21,18081.0,55.717,55.7517,55.691,55.7517,18081.0
2019-07-11 12:20:00,64.22,64.27,64.05,64.05,71089.0,55.7604,55.8038,55.6128,55.6128,71089.0
2019-07-11 12:30:00,64.05,64.06,63.96,63.97,27221.0,55.6128,55.6215,55.5347,55.5434,27221.0
2019-07-11 12:40:00,63.96,63.97,63.9,63.94,14279.0,55.5347,55.5434,55.4826,55.5173,14279.0
2019-07-11 12:50:00,63.94,64.0,63.93,64.0,51872.0,55.5173,55.5694,55.5086,55.5694,51872.0
2019-07-11 13:00:00,64.01,64.11,63.97,63.97,15093.0,55.5781,55.6649,55.5434,55.5434,15093.0
2019-07-11 13:10:00,63.99,63.99,63.88,63.89,17152.0,55.5607,55.5607,55.4652,55.4739,17152.0
2019-07-11 13:20:00,63.9,63.92,63.78,63.81,20069.0,55.4826,55.4999,55.3784,55.4044,20069.0
2019-07-11 13:30:00,63.8,63.85,63.67,63.8,24248.0,55.3958,55.4392,55.2829,55.3958,24248.0
2019-07-11 13:40:00,63.8,63.82,63.73,63.78,11763.0,55.3958,55.4131,55.335,55.3784,11763.0
2019-07-11 13:50:00,63.77,63.84,63.77,63.82,14567.0,55.3697,55.4305,55.3697,55.4131,14567.0
2019-07-11 14:00:00,63.82,63.88,63.82,63.83,13601.0,55.4131,55.4652,55.4131,55.4218,13601.0
2019-07-11 14:10:00,63.84,63.85,63.71,63.71,21945.0,55.4305,55.4392,55.3176,55.3176,21945.0
2019-07-11 14:20:00,63.72,63.77,63.72,63.76,17399.0,55.3263,55.3697,55.3263,55.361,17399.0
2019-07-11 14:30:00,63.76,63.85,63.76,63.82,19887.0,55.361,55.4392,55.361,55.4131,19887.0
2019-07-11 14:40:00,63.83,63.98,63.81,63.95,138249.0,55.4218,55.552,55.4044,55.526,138249.0
2019-07-11 14:50:00,63.94,63.95,63.9,63.92,24308.0,55.5173,55.526,55.4826,55.4999,24308.0
2019-07-11 15:00:00,63.91,63.93,63.87,63.88,19073.0,55.4913,55.5086,55.4565,55.4652,19073.0
2019-07-11 15:10:00,63.88,64.04,63.87,64.04,39006.0,55.4652,55.6041,55.4565,55.6041,39006.0
2019-07-11 15:20:00,64.03,64.03,63.92,63.93,38078.0,55.5955,55.5955,55.4999,55.5086,38078.0
2019-07-11 15:30:00,63.93,63.95,63.85,63.89,71370.0,55.5086,55.526,55.4392,55.4739,71370.0
2019-07-11 15:40:00,63.89,63.96,63.88,63.94,89718.0,55.4739,55.5347,55.4652,55.5173,89718.0
2019-07-11 15:50:00,63.94,64.16,63.93,64.16,191538.0,55.5173,55.7083,55.5086,55.7083,191538.0
2019-07-12 09:30:00,64.55,65.36,64.5,65.36,75859.0,56.047,56.7503,56.0035,56.7503,75859.0
2019-07-12 09:40:00,65.37,65.81,65.33,65.73,47916.0,56.7589,57.141,56.7242,57.0715,47916.0
2019-07-12 09:50:00,65.75,65.83,65.56,65.64,67559.0,57.0889,57.1583,56.9239,56.9934,67559.0
2019-07-12 10:00:00,65.62,65.9,65.61,65.83,94460.0,56.976,57.2191,56.9673,57.1583,94460.0
2019-07-12 10:10:00,65.83,66.02,65.82,65.94,73240.0,57.1583,57.3233,57.1497,57.2539,73240.0
2019-07-12 10:20:00,65.94,65.97,65.77,65.78,158809.0,57.2539,57.2799,57.1063,57.1149,158809.0
2019-07-12 10:30:00,65.77,65.86,65.65,65.74,125882.0,57.1063,57.1844,57.0021,57.0802,125882.0
2019-07-12 10:40:00,65.74,65.78,65.61,65.61,20567.0,57.0802,57.1149,56.9673,56.9673,20567.0
2019-07-12 10:50:00,65.61,65.62,65.45,65.45,24503.0,56.9673,56.976,56.8284,56.8284,24503.0
2019-07-12 11:00:00,65.44,65.46,65.22,65.22,46748.0,56.8197,56.8371,56.6287,56.6287,46748.0
2019-07-12 11:10:00,65.21,65.32,65.19,65.3,34812.0,56.62,56.7155,56.6027,56.6982,34812.0
2019-07-12 11:20:00,65.29,65.41,65.23,65.38,45832.0,56.6895,56.7937,56.6374,56.7676,45832.0
2019-07-12 11:30:00,65.38,65.48,65.31,65.44,81238.0,56.7676,56.8545,56.7068,56.8197,81238.0
2019-07-12 11:40:00,65.45,65.52,65.39,65.46,44891.0,56.8284,56.8892,56.7763,56.8371,44891.0
2019-07-12 11:50:00,65.46,65.51,65.39,65.46,31328.0,56.8371,56.8805,56.7763,56.8371,31328.0
2019-07-12 12:00:00,65.46,65.52,65.45,65.49,20239.0,56.8371,56.8892,56.8284,56.8631,20239.0
2019-07-12 12:10:00,65.48,65.7,65.45,65.67,35028.0,56.8545,57.0455,56.8284,57.0194,35028.0
2019-07-12 12:20:00,65.67,65.73,65.65,65.71,15350.0,57.0194,57.0715,57.0021,57.0542,15350.0
2019-07-12 12:30:00,65.72,65.83,65.7,65.81,46088.0,57.0628,57.1583,57.0455,57.141,46088.0
2019-07-12 12:40:00,65.8,65.8,65.67,65.67,33142.0,57.1323,57.1323,57.0194,57.0194,33142.0
2019-07-12 12:50:00,65.69,65.73,65.65,65.68,18278.0,57.0368,57.0715,57.0021,57.0281,18278.0
2019-07-12 13:00:00,65.69,65.7,65.6,65.7,24359.0,57.0368,57.0455,56.9586,57.0455,24359.0
2019-07-12 13:10:00,65.69,65.73,65.66,65.7,31328.0,57.0368,57.0715,57.0107,57.0455,31328.0
2019-07-12 13:20:00,65.7,65.72,65.66,65.66,14645.0,57.0455,57.0628,57.0107,57.0107,14645.0
2019-07-12 13:30:00,65.66,65.67,65.59,65.59,12655.0,57.0107,57.0194,56.95,56.95,12655.0
2019-07-12 13:40:00,65.6,65.64,65.58,65.63,36815.0,56.9586,56.9934,56.9413,56.9847,36815.0
2019-07-12 13:50:00,65.63,65.65,65.53,65.53,18072.0,56.9847,57.0021,56.8979,56.8979,18072.0
2019-07-12 14:00:00,65.53,65.53,65.44,65.47,24609.0,56.8979,56.8979,56.8197,56.8458,24609.0
2019-07-12 14:10:00,65.46,65.55,65.39,65.54,26299.0,56.8371,56.9152,56.7763,56.9065,26299.0
2019-07-12 14:20:00,65.54,65.6,65.51,65.56,19470.0,56.9065,56.9586,56.8805,56.9239,19470.0
2019-07-12 14:30:00,65.56,65.7,65.52,65.67,24219.0,56.9239,57.0455,56.8892,57.0194,24219.0
2019-07-12 14:40:00,65.68,65.71,65.64,65.68,20319.0,57.0281,57.0542,56.9934,57.0281,20319.0
2019-07-12 14:50:00,65.69,65.77,65.65,65.77,14861.0,57.0368,57.1063,57.0021,57.1063,14861.0
2019-07-12 15:00:00,65.77,65.78,65.65,65.65,20879.0,57.1063,57.1149,57.0021,57.0021,20879.0
2019-07-12 15:10:00,65.66,65.66,65.56,65.64,56567.0,57.0107,57.0107,56.9239,56.9934,56567.0
2019-07-12 15:20:00,65.63,65.72,65.63,65.68,36768.0,56.9847,57.0628,56.9847,57.0281,36768.0
2019-07-12 15:30:00,65.69,65.76,65.68,65.73,62499.0,57.0368,57.0976,57.0281,57.0715,62499.0
2019-07-12 15:40:00,65.74,65.75,65.6,65.65,72412.0,57.0802,57.0889,56.9586,57.0021,72412.0
2019-07-12 15:50:00,65.64,65.71,65.6,65.68,148723.0,56.9934,57.0542,56.9586,57.0281,148723.0
2019-07-15 09:30:00,65.87,65.97,65.6,65.63,58880.0,57.1931,57.2799,56.9586,56.9847,58880.0
2019-07-15 09:40:00,65.62,65.69,65.48,65.48,23893.0,56.976,57.0368,56.8545,56.8545,23893.0
2019-07-15 09:50:00,65.47,65.47,65.35,65.36,19688.0,56.8458,56.8458,56.7416,56.7503,19688.0
2019-07-15 10:00:00,65.36,65.44,65.31,65.39,21021.0,56.7503,56.8197,56.7068,56.7763,21021.0
2019-07-15 10:10:00,65.38,65.49,65.35,65.45,25536.0,56.7676,56.8631,56.7416,56.8284,25536.0
2019-07-15 10:20:00,65.45,65.48,65.39,65.46,13981.0,56.8284,56.8545,56.7763,56.8371,13981.0
2019-07-15 10:30:00,65.47,65.56,65.41,65.42,20975.0,56.8458,56.9239,56.7937,56.8024,20975.0
2019-07-15 10:40:00,65.43,65.45,65.33,65.39,18739.0,56.811,56.8284,56.7242,56.7763,18739.0
2019-07-15 10:50:00,65.4,65.45,65.38,65.38,14681.0,56.785,56.8284,56.7676,56.7676,14681.0
2019-07-15 11:00:00,65.37,65.38,65.29,65.33,19549.0,56.7589,56.7676,56.6895,56.7242,19549.0
2019-07-15 11:10:00,65.33,65.42,65.28,65.39,20334.0,56.7242,56.8024,56.6808,56.7763,20334.0
2019-07-15 11:20:00,65.37,65.55,65.37,65.55,31459.0,56.7589,56.9152,56.7589,56.9152,31459.0
2019-07-15 11:30:00,65.55,65.55,65.44,65.54,15192.0,56.9152,56.9152,56.8197,56.9065,15192.0
2019-07-15 11:40:00,65.53,65.61,65.52,65.55,12051.0,56.8979,56.9673,56.8892,56.9152,12051.0
2019-07-15 11:50:00,65.55,65.56,65.45,65.45,12766.0,56.9152,56.9239,56.8284,56.8284,12766.0
2019-07-15 12:00:00,65.46,65.49,65.39,65.39,19272.0,56.8371,56.8631,56.7763,56.7763,19272.0
2019-07-15 12:10:00,65.4,65.54,65.39,65.54,18015.0,56.785,56.9065,56.7763,56.9065,18015.0
2019-07-15 12:20:00,65.54,65.56,65.51,65.51,12465.0,56.9065,56.9239,56.8805,56.8805,12465.0
2019-07-15 12:30:00,65.5,65.51,65.46,65.51,11072.0,56.8718,56.8805,56.8371,56.8805,11072.0
2019-07-15 12:40:00,65.51,65.53,65.48,65.52,7648.0,56.8805,56.8979,56.8545,56.8892,7648.0
2019-07-15 12:50:00,65.52,65.52,65.47,65.51,12837.0,56.8892,56.8892,56.8458,56.8805,12837.0
2019-07-15 13:00:00,65.5,65.54,65.45,65.45,10477.0,56.8718,56.9065,56.8284,56.8284,10477.0
2019-07-15 13:10:00,65.45,65.55,65.45,65.53,16599.0,56.8284,56.9152,56.8284,56.8979,16599.0
2019-07-15 13:20:00,65.53,65.6,65.51,65.56,17261.0,56.8979,56.9586,56.8805,56.9239,17261.0
2019-07-15 13:30:00,65.54,65.58,65.52,65.58,9739.0,56.9065,56.9413,56.8892,56.9413,9739.0
2019-07-15 13:40:00,65.59,65.59,65.54,65.55,10876.0,56.95,56.95,56.9065,56.9152,10876.0
2019-07-15 13:50:00,65.54,65.64,65.53,65.62,15290.0,56.9065,56.9934,56.8979,56.976,15290.0
2019-07-15 14:00:00,65.61,65.65,65.6,65.65,12465.0,56.9673,57.0021,56.9586,57.0021,12465.0
2019-07-15 14:10:00,65.66,65.74,65.63,65.72,24637.0,57.0107,57.0802,56.9847,57.0628,24637.0
2019-07-15 14:20:00,65.72,65.77,65.69,65.71,32317.0,57.0628,57.1063,57.0368,57.0542,32317.0
2019-07-15 14:30:00,65.7,65.72,65.67,65.69,17651.0,57.0455,57.0628,57.0194,57.0368,17651.0
2019-07-15 14:40:00,65.69,65.7,65.59,65.6,18525.0,57.0368,57.0455,56.95,56.9586,18525.0
2019-07-15 14:50:00,65.6,65.66,65.57,65.64,20988.0,56.9586,57.0107,56.9326,56.9934,20988.0
2019-07-15 15:00:00,65.65,65.67,65.6,65.61,18856.0,57.0021,57.0194,56.9586,56.9673,18856.0
2019-07-15 15:10:00,65.62,65.62,65.56,65.58,13826.0,56.976,56.976,56.9239,56.9413,13826.0
2019-07-15 15:20:00,65.58,65.61,65.53,65.53,27801.0,56.9413,56.9673,56.8979,56.8979,27801.0
2019-07-15 15:30:00,65.53,65.63,65.52,65.63,39357.0,56.8979,56.9847,56.8892,56.9847,39357.0
2019-07-15 15:40:00,65.63,65.7,65.62,65.67,66996.0,56.9847,57.0455,56.976,57.0194,66996.0
2019-07-15 15:50:00,65.67,65.74,65.64,65.71,169966.0,57.0194,57.0802,56.9934,57.0542,169966.0
2019-07-16 09:30:00,65.61,65.7,65.43,65.68,59020.0,56.9673,57.0455,56.811,57.0281,59020.0
2019-07-16 09:40:00,65.68,66.02,65.68,65.98,27973.0,57.0281,57.3233,57.0281,57.2886,27973.0
2019-07-16 09:50:00,66.0,66.02,65.92,65.98,82362.0,57.306,57.3233,57.2365,57.2886,82362.0
2019-07-16 10:00:00,65.98,66.22,65.94,66.17,36528.0,57.2886,57.497,57.2539,57.4536,36528.0
2019-07-16 10:10:00,66.18,66.51,66.11,66.5,124633.0,57.4622,57.7488,57.4015,57.7401,124633.0
2019-07-16 10:20:00,66.51,66.75,66.48,66.74,102031.0,57.7488,57.9572,57.7227,57.9485,102031.0
2019-07-16 10:30:00,66.76,66.77,66.61,66.7,89644.0,57.9658,57.9745,57.8356,57.9137,89644.0
2019-07-16 10:40:00,66.69,66.83,66.68,66.75,67220.0,57.9051,58.0266,57.8964,57.9572,67220.0
2019-07-16 10:50:00,66.74,66.74,66.58,66.61,21081.0,57.9485,57.9485,57.8096,57.8356,21081.0
2019-07-16 11:00:00,66.6,66.64,66.49,66.57,22052.0,57.8269,57.8616,57.7314,57.8009,22052.0
2019-07-16 11:10:00,66.59,66.6,66.41,66.44,21226.0,57.8182,57.8269,57.6619,57.688,21226.0
2019-07-16 11:20:00,66.45,66.46,66.28,66.35,34627.0,57.6967,57.7054,57.5491,57.6098,34627.0
2019-07-16 11:30:00,66.34,66.35,66.24,66.27,18837.0,57.6012,57.6098,57.5143,57.5404,18837.0
2019-07-16 11:40:00,66.28,66.32,66.21,66.21,31654.0,57.5491,57.5838,57.4883,57.4883,31654.0
2019-07-16 11:50:00,66.22,66.23,66.11,66.13,23605.0,57.497,57.5057,57.4015,57.4188,23605.0
2019-07-16 12:00:00,66.14,66.16,66.07,66.08,32597.0,57.4275,57.4449,57.3667,57.3754,32597.0
2019-07-16 12:10:00,66.08,66.12,65.98,65.99,29371.0,57.3754,57.4101,57.2886,57.2973,29371.0
2019-07-16 12:20:00,65.97,66.11,65.96,66.11,18199.0,57.2799,57.4015,57.2712,57.4015,18199.0
2019-07-16 12:30:00,66.11,66.21,66.04,66.16,21169.0,57.4015,57.4883,57.3407,57.4449,21169.0
2019-07-16 12:40:00,66.15,66.23,66.11,66.12,12369.0,57.4362,57.5057,57.4015,57.4101,12369.0
2019-07-16 12:50:00,66.12,66.12,66.01,66.08,15636.0,57.4101,57.4101,57.3146,57.3754,15636.0
2019-07-16 13:00:00,66.09,66.2,66.09,66.19,13177.0,57.3841,57.4796,57.3841,57.4709,13177.0
2019-07-16 13:10:00,66.17,66.2,66.15,66.16,10169.0,57.4536,57.4796,57.4362,57.4449,10169.0
2019-07-16 13:20:00,66.16,66.22,66.15,66.21,17775.0,57.4449,57.497,57.4362,57.4883,17775.0
2019-07-16 13:30:00,66.18,66.23,66.16,66.2,14911.0,57.4622,57.5057,57.4449,57.4796,14911.0
2019-07-16 13:40:00,66.17,66.24,66.16,66.21,13875.0,57.4536,57.5143,57.4449,57.4883,13875.0
2019-07-16 13:50:00,66.22,66.24,66.17,66.18,12046.0,57.497,57.5143,57.4536,57.4622,12046.0
2019-07-16 14:00:00,66.18,66.19,66.08,66.09,10584.0,57.4622,57.4709,57.3754,57.3841,10584.0
2019-07-16 14:10:00,66.09,66.13,66.07,66.1,13586.0,57.3841,57.4188,57.3667,57.3928,13586.0
2019-07-16 14:20:00,66.1,66.15,66.07,66.13,15089.0,57.3928,57.4362,57.3667,57.4188,15089.0
2019-07-16 14:30:00,66.14,66.2,66.07,66.2,17685.0,57.4275,57.4796,57.3667,57.4796,17685.0
2019-07-16 14:40:00,66.2,66.3,66.18,66.29,21537.0,57.4796,57.5664,57.4622,57.5578,21537.0
2019-07-16 14:50:00,66.29,66.33,66.26,66.32,25781.0,57.5578,57.5925,57.5317,57.5838,25781.0
2019-07-16 15:00:00,66.34,66.34,66.26,66.31,22530.0,57.6012,57.6012,57.5317,57.5751,22530.0
2019-07-16 15:10:00,66.31,66.33,66.23,66.25,24976.0,57.5751,57.5925,57.5057,57.523,24976.0
2019-07-16 15:20:00,66.24,66.25,66.19,66.22,22730.0,57.5143,57.523,57.4709,57.497,22730.0
2019-07-16 15:30:00,66.21,66.36,66.19,66.36,49343.0,57.4883,57.6185,57.4709,57.6185,49343.0
2019-07-16 15:40:00,66.35,66.38,66.28,66.29,53979.0,57.6098,57.6359,57.5491,57.5578,53979.0
2019-07-16 15:50:00,66.29,66.32,66.22,66.23,125885.0,57.5578,57.5838,57.497,57.5057,125885.0
2019-07-17 09:30:00,66.07,66.18,65.82,66.0,36803.0,57.3667,57.4622,57.1497,57.306,36803.0
2019-07-17 09:40:00,65.97,65.99,65.6,65.75,13775.0,57.2799,57.2973,56.9586,57.0889,13775.0
2019-07-17 09:50:00,65.75,65.96,65.75,65.85,14026.0,57.0889,57.2712,57.0889,57.1757,14026.0
2019-07-17 10:00:00,65.86,65.88,65.61,65.62,8773.0,57.1844,57.2018,56.9673,56.976,8773.0
2019-07-17 10:10:00,65.59,65.63,65.49,65.55,41674.0,56.95,56.9847,56.8631,56.9152,41674.0
2019-07-17 10:20:00,65.51,65.54,65.44,65.45,54648.0,56.8805,56.9065,56.8197,56.8284,54648.0
2019-07-17 10:30:00,65.43,65.46,65.37,65.4,14307.0,56.811,56.8371,56.7589,56.785,14307.0
2019-07-17 10:40:00,65.4,65.42,65.23,65.27,18842.0,56.785,56.8024,56.6374,56.6721,18842.0
2019-07-17 10:50:00,65.28,65.33,65.16,65.2,39188.0,56.6808,56.7242,56.5766,56.6113,39188.0
2019-07-17 11:00:00,65.2,65.23,65.1,65.14,68671.0,56.6113,56.6374,56.5245,56.5592,68671.0
2019-07-17 11:10:00,65.14,65.28,65.14,65.2,101460.0,56.5592,56.6808,56.5592,56.6113,101460.0
2019-07-17 11:20:00,65.22,65.34,65.22,65.3,21941.0,56.6287,56.7329,56.6287,56.6982,21941.0
2019-07-17 11:30:00,65.29,65.32,65.21,65.3,27201.0,56.6895,56.7155,56.62,56.6982,27201.0
2019-07-17 11:40:00,65.27,65.37,65.27,65.37,17252.0,56.6721,56.7589,56.6721,56.7589,17252.0
2019-07-17 11:50:00,65.37,65.39,65.24,65.25,29604.0,56.7589,56.7763,56.6461,56.6547,29604.0
2019-07-17 12:00:00,65.26,65.26,65.12,65.12,16473.0,56.6634,56.6634,56.5419,56.5419,16473.0
2019-07-17 12:10:00,65.11,65.18,65.07,65.12,25825.0,56.5332,56.594,56.4985,56.5419,25825.0
2019-07-17 12:20:00,65.12,65.15,65.01,65.03,32395.0,56.5419,56.5679,56.4464,56.4637,32395.0
2019-07-17 12:30:00,65.03,65.08,65.01,65.05,12355.0,56.4637,56.5071,56.4464,56.4811,12355.0
2019-07-17 12:40:00,65.04,65.07,65.03,65.03,13827.0,56.4724,56.4985,56.4637,56.4637,13827.0
2019-07-17 12:50:00,65.04,65.11,65.01,65.01,27252.0,56.4724,56.5332,56.4464,56.4464,27252.0
2019-07-17 13:00:00,65.03,65.09,64.98,65.02,27266.0,56.4637,56.5158,56.4203,56.455,27266.0
2019-07-17 13:10:00,65.02,65.04,64.96,64.99,17739.0,56.455,56.4724,56.403,56.429,17739.0
2019-07-17 13:20:00,64.99,65.01,64.91,64.94,19865.0,56.429,56.4464,56.3595,56.3856,19865.0
2019-07-17 13:30:00,64.94,64.95,64.89,64.94,13553.0,56.3856,56.3943,56.3422,56.3856,13553.0
2019-07-17 13:40:00,64.93,64.98,64.91,64.95,62888.0,56.3769,56.4203,56.3595,56.3943,62888.0
2019-07-17 13:50:00,64.96,64.98,64.91,64.91,67676.0,56.403,56.4203,56.3595,56.3595,67676.0
2019-07-17 14:00:00,64.9,64.92,64.76,64.8,31319.0,56.3509,56.3682,56.2293,56.264,31319.0
2019-07-17 14:10:00,64.79,64.8,64.73,64.74,26955.0,56.2553,56.264,56.2032,56.2119,26955.0
2019-07-17 14:20:00,64.74,64.74,64.6,64.65,40998.0,56.2119,56.2119,56.0904,56.1338,40998.0
2019-07-17 14:30:00,64.64,64.73,64.59,64.71,26993.0,56.1251,56.2032,56.0817,56.1859,26993.0
2019-07-17 14:40:00,64.71,64.76,64.58,64.71,30870.0,56.1859,56.2293,56.073,56.1859,30870.0
2019-07-17 14:50:00,64.72,64.75,64.61,64.69,26690.0,56.1946,56.2206,56.0991,56.1685,26690.0
2019-07-17 15:00:00,64.69,64.72,64.58,64.72,35612.0,56.1685,56.1946,56.073,56.1946,35612.0
2019-07-17 15:10:00,64.72,64.84,64.72,64.81,32969.0,56.1946,56.2988,56.1946,56.2727,32969.0
2019-07-17 15:20:00,64.82,64.82,64.59,64.62,38545.0,56.2814,56.2814,56.0817,56.1077,38545.0
2019-07-17 15:30:00,64.62,64.74,64.61,64.71,68966.0,56.1077,56.2119,56.0991,56.1859,68966.0
2019-07-17 15:40:00,64.72,64.83,64.71,64.78,86098.0,56.1946,56.2901,56.1859,56.2467,86098.0
2019-07-17 15:50:00,64.78,64.82,64.64,64.65,174051.0,56.2467,56.2814,56.1251,56.1338,174051.0
2019-07-18 09:30:00,64.47,64.62,64.25,64.51,52762.0,55.9775,56.1077,55.7865,56.0122,52762.0
2019-07-18 09:40:00,64.48,64.49,64.27,64.33,18863.0,55.9862,55.9949,55.8038,55.8559,18863.0
2019-07-18 09:50:00,64.32,64.42,64.26,64.31,34846.0,55.8473,55.9341,55.7952,55.8386,34846.0
2019-07-18 10:00:00,64.3,64.3,64.12,64.13,37421.0,55.8299,55.8299,55.6736,55.6823,37421.0
2019-07-18 10:10:00,64.14,64.31,64.12,64.26,43599.0,55.691,55.8386,55.6736,55.7952,43599.0
2019-07-18 10:20:00,64.24,64.34,64.16,64.22,32735.0,55.7778,55.8646,55.7083,55.7604,32735.0
2019-07-18 10:30:00,64.25,64.37,64.19,64.28,35564.0,55.7865,55.8907,55.7344,55.8125,35564.0
2019-07-18 10:40:00,64.27,64.35,64.25,64.31,36634.0,55.8038,55.8733,55.7865,55.8386,36634.0
2019-07-18 10:50:00,64.31,64.34,64.22,64.33,29065.0,55.8386,55.8646,55.7604,55.8559,29065.0
2019-07-18 11:00:00,64.33,64.59,64.32,64.59,41369.0,55.8559,56.0817,55.8473,56.0817,41369.0
2019-07-18 11:10:00,64.59,64.64,64.49,64.51,29458.0,56.0817,56.1251,55.9949,56.0122,29458.0
2019-07-18 11:20:00,64.51,64.51,64.25,64.28,69925.0,56.0122,56.0122,55.7865,55.8125,69925.0
2019-07-18 11:30:00,64.3,64.32,64.1,64.17,29186.0,55.8299,55.8473,55.6562,55.717,29186.0
2019-07-18 11:40:00,64.17,64.2,63.97,64.2,38802.0,55.717,55.7431,55.5434,55.7431,38802.0
2019-07-18 11:50:00,64.2,64.26,64.16,64.19,34051.0,55.7431,55.7952,55.7083,55.7344,34051.0
2019-07-18 12:00:00,64.2,64.24,64.16,64.23,24803.0,55.7431,55.7778,55.7083,55.7691,24803.0
2019-07-18 12:10:00,64.23,64.29,64.21,64.23,24494.0,55.7691,55.8212,55.7517,55.7691,24494.0
2019-07-18 12:20:00,64.24,64.33,64.19,64.2,20155.0,55.7778,55.8559,55.7344,55.7431,20155.0
2019-07-18 12:30:00,64.2,64.37,64.2,64.27,30151.0,55.7431,55.8907,55.7431,55.8038,30151.0
2019-07-18 12:40:00,64.3,64.31,64.18,64.24,14805.0,55.8299,55.8386,55.7257,55.7778,14805.0
2019-07-18 12:50:00,64.23,64.26,64.09,64.12,27287.0,55.7691,55.7952,55.6476,55.6736,27287.0
2019-07-18 13:00:00,64.12,64.15,64.06,64.13,21382.0,55.6736,55.6996,55.6215,55.6823,21382.0
2019-07-18 13:10:00,64.14,64.22,64.11,64.18,19265.0,55.691,55.7604,55.6649,55.7257,19265.0
2019-07-18 13:20:00,64.18,64.21,64.15,64.18,18677.0,55.7257,55.7517,55.6996,55.7257,18677.0
2019-07-18 13:30:00,64.19,64.25,64.15,64.24,23720.0,55.7344,55.7865,55.6996,55.7778,23720.0
2019-07-18 13:40:00,64.24,64.24,64.09,64.12,20159.0,55.7778,55.7778,55.6476,55.6736,20159.0
2019-07-18 13:50:00,64.11,64.13,64.03,64.09,18478.0,55.6649,55.6823,55.5955,55.6476,18478.0
2019-07-18 14:00:00,64.08,64.17,64.06,64.1,24094.0,55.6389,55.717,55.6215,55.6562,24094.0
2019-07-18 14:10:00,64.11,64.18,64.08,64.14,22750.0,55.6649,55.7257,55.6389,55.691,22750.0
2019-07-18 14:20:00,64.16,64.28,64.11,64.26,36307.0,55.7083,55.8125,55.6649,55.7952,36307.0
2019-07-18 14:30:00,64.25,64.25,64.18,64.23,31803.0,55.7865,55.7865,55.7257,55.7691,31803.0
2019-07-18 14:40:00,64.24,64.31,64.2,64.23,32817.0,55.7778,55.8386,55.7431,55.7691,32817.0
2019-07-18 14:50:00,64.24,64.32,64.21,64.29,36120.0,55.7778,55.8473,55.7517,55.8212,36120.0
2019-07-18 15:00:00,64.29,64.42,64.28,64.33,42389.0,55.8212,55.9341,55.8125,55.8559,42389.0
2019-07-18 15:10:00,64.33,64.35,64.23,64.24,43616.0,55.8559,55.8733,55.7691,55.7778,43616.0
2019-07-18 15:20:00,64.24,64.24,64.09,64.19,58397.0,55.7778,55.7778,55.6476,55.7344,58397.0
2019-07-18 15:30:00,64.18,64.28,64.14,64.23,78661.0,55.7257,55.8125,55.691,55.7691,78661.0
2019-07-18 15:40:00,64.23,64.23,64.05,64.12,94801.0,55.7691,55.7691,55.6128,55.6736,94801.0
2019-07-18 15:50:00,64.12,64.24,64.02,64.23,240958.0,55.6736,55.7778,55.5868,55.7691,240958.0
2019-07-19 09:30:00,64.85,65.1,64.59,65.1,157124.0,56.3074,56.5245,56.0817,56.5245,157124.0
2019-07-19 09:40:00,65.13,65.32,65.12,65.15,28922.0,56.5506,56.7155,56.5419,56.5679,28922.0
2019-07-19 09:50:00,65.13,65.18,65.0,65.13,22984.0,56.5506,56.594,56.4377,56.5506,22984.0
2019-07-19 10:00:00,65.11,65.14,64.95,65.0,21156.0,56.5332,56.5592,56.3943,56.4377,21156.0
2019-07-19 10:10:00,64.98,65.26,64.96,65.14,26481.0,56.4203,56.6634,56.403,56.5592,26481.0
2019-07-19 10:20:00,65.14,65.25,65.06,65.25,28355.0,56.5592,56.6547,56.4898,56.6547,28355.0
2019-07-19 10:30:00,65.25,65.34,65.2,65.28,37499.0,56.6547,56.7329,56.6113,56.6808,37499.0
2019-07-19 10:40:00,65.24,65.34,65.22,65.31,37184.0,56.6461,56.7329,56.6287,56.7068,37184.0
2019-07-19 10:50:00,65.32,65.36,65.27,65.32,44986.0,56.7155,56.7503,56.6721,56.7155,44986.0
2019-07-19 11:00:00,65.32,65.4,65.29,65.33,20585.0,56.7155,56.785,56.6895,56.7242,20585.0
2019-07-19 11:10:00,65.33,65.45,65.31,65.36,29783.0,56.7242,56.8284,56.7068,56.7503,29783.0
2019-07-19 11:20:00,65.38,65.38,65.21,65.22,35037.0,56.7676,56.7676,56.62,56.6287,35037.0
2019-07-19 11:30:00,65.22,65.3,65.16,65.16,25772.0,56.6287,56.6982,56.5766,56.5766,25772.0
2019-07-19 11:40:00,65.16,65.23,65.1,65.23,20739.0,56.5766,56.6374,56.5245,56.6374,20739.0
2019-07-19 11:50:00,65.23,65.26,65.18,65.24,14827.0,56.6374,56.6634,56.594,56.6461,14827.0
2019-07-19 12:00:00,65.25,65.41,65.24,65.41,20241.0,56.6547,56.7937,56.6461,56.7937,20241.0
2019-07-19 12:10:00,65.41,65.47,65.41,65.47,17191.0,56.7937,56.8458,56.7937,56.8458,17191.0
2019-07-19 12:20:00,65.47,65.49,65.44,65.45,15949.0,56.8458,56.8631,56.8197,56.8284,15949.0
2019-07-19 12:30:00,65.44,65.51,65.4,65.51,32667.0,56.8197,56.8805,56.785,56.8805,32667.0
2019-07-19 12:40:00,65.52,65.55,65.4,65.45,22556.0,56.8892,56.9152,56.785,56.8284,22556.0
2019-07-19 12:50:00,65.45,65.52,65.45,65.48,14458.0,56.8284,56.8892,56.8284,56.8545,14458.0
2019-07-19 13:00:00,65.48,65.61,65.44,65.56,64277.0,56.8545,56.9673,56.8197,56.9239,64277.0
2019-07-19 13:10:00,65.55,65.57,65.48,65.48,13489.0,56.9152,56.9326,56.8545,56.8545,13489.0
2019-07-19 13:20:00,65.47,65.54,65.47,65.53,11248.0,56.8458,56.9065,56.8458,56.8979,11248.0
2019-07-19 13:30:00,65.52,65.59,65.5,65.51,34826.0,56.8892,56.95,56.8718,56.8805,34826.0
2019-07-19 13:40:00,65.49,65.53,65.44,65.5,33509.0,56.8631,56.8979,56.8197,56.8718,33509.0
2019-07-19 13:50:00,65.49,65.53,65.45,65.49,26527.0,56.8631,56.8979,56.8284,56.8631,26527.0
2019-07-19 14:00:00,65.5,65.59,65.47,65.47,30159.0,56.8718,56.95,56.8458,56.8458,30159.0
2019-07-19 14:10:00,65.47,65.5,65.4,65.43,24565.0,56.8458,56.8718,56.785,56.811,24565.0
2019-07-19 14:20:00,65.43,65.5,65.36,65.41,38229.0,56.811,56.8718,56.7503,56.7937,38229.0
2019-07-19 14:30:00,65.4,65.44,65.3,65.36,30260.0,56.785,56.8197,56.6982,56.7503,30260.0
2019-07-19 14:40:00,65.37,65.41,65.33,65.37,24889.0,56.7589,56.7937,56.7242,56.7589,24889.0
2019-07-19 14:50:00,65.37,65.5,65.37,65.48,49750.0,56.7589,56.8718,56.7589,56.8545,49750.0
2019-07-19 15:00:00,65.48,65.48,65.3,65.3,81441.0,56.8545,56.8545,56.6982,56.6982,81441.0
2019-07-19 15:10:00,65.31,65.33,65.22,65.24,48163.0,56.7068,56.7242,56.6287,56.6461,48163.0
2019-07-19 15:20:00,65.24,65.32,65.15,65.31,75951.0,56.6461,56.7155,56.5679,56.7068,75951.0
2019-07-19 15:30:00,65.31,65.34,65.27,65.33,66694.0,56.7068,56.7329,56.6721,56.7242,66694.0
2019-07-19 15:40:00,65.33,65.5,65.26,65.3,112784.0,56.7242,56.8718,56.6634,56.6982,112784.0
2019-07-19 15:50:00,65.31,65.42,65.26,65.29,328022.0,56.7068,56.8024,56.6634,56.6895,328022.0
2019-07-22 09:30:00,65.41,65.69,65.38,65.42,39467.0,56.7937,57.0368,56.7676,56.8024,39467.0
2019-07-22 09:40:00,65.44,65.68,65.37,65.67,11466.0,56.8197,57.0281,56.7589,57.0194,11466.0
2019-07-22 09:50:00,65.66,65.75,65.55,65.59,21129.0,57.0107,57.0889,56.9152,56.95,21129.0
2019-07-22 10:00:00,65.55,65.58,65.37,65.58,33615.0,56.9152,56.9413,56.7589,56.9413,33615.0
2019-07-22 10:10:00,65.57,65.57,65.41,65.42,20903.0,56.9326,56.9326,56.7937,56.8024,20903.0
2019-07-22 10:20:00,65.44,65.52,65.33,65.4,90698.0,56.8197,56.8892,56.7242,56.785,90698.0
2019-07-22 10:30:00,65.41,65.41,65.2,65.21,30147.0,56.7937,56.7937,56.6113,56.62,30147.0
2019-07-22 10:40:00,65.21,65.24,65.06,65.11,68680.0,56.62,56.6461,56.4898,56.5332,68680.0
2019-07-22 10:50:00,65.14,65.28,65.07,65.28,17813.0,56.5592,56.6808,56.4985,56.6808,17813.0
2019-07-22 11:00:00,65.27,65.27,65.05,65.07,26113.0,56.6721,56.6721,56.4811,56.4985,26113.0
2019-07-22 11:10:00,65.06,65.08,65.0,65.03,19150.0,56.4898,56.5071,56.4377,56.4637,19150.0
2019-07-22 11:20:00,65.02,65.13,64.99,65.11,19257.0,56.455,56.5506,56.429,56.5332,19257.0
2019-07-22 11:30:00,65.12,65.38,65.1,65.36,29818.0,56.5419,56.7676,56.5245,56.7503,29818.0
2019-07-22 11:40:00,65.36,65.48,65.33,65.48,14859.0,56.7503,56.8545,56.7242,56.8545,14859.0
2019-07-22 11:50:00,65.48,65.5,65.43,65.44,13768.0,56.8545,56.8718,56.811,56.8197,13768.0
2019-07-22 12:00:00,65.45,65.46,65.32,65.34,69957.0,56.8284,56.8371,56.7155,56.7329,69957.0
2019-07-22 12:10:00,65.35,65.36,65.28,65.35,14984.0,56.7416,56.7503,56.6808,56.7416,14984.0
2019-07-22 12:20:00,65.34,65.37,65.3,65.31,15763.0,56.7329,56.7589,56.6982,56.7068,15763.0
2019-07-22 12:30:00,65.31,65.33,65.27,65.3,16071.0,56.7068,56.7242,56.6721,56.6982,16071.0
2019-07-22 12:40:00,65.27,65.35,65.26,65.35,14279.0,56.6721,56.7416,56.6634,56.7416,14279.0
2019-07-22 12:50:00,65.35,65.46,65.3,65.45,42379.0,56.7416,56.8371,56.6982,56.8284,42379.0
2019-07-22 13:00:00,65.45,65.48,65.4,65.41,12031.0,56.8284,56.8545,56.785,56.7937,12031.0
2019-07-22 13:10:00,65.41,65.44,65.37,65.43,18517.0,56.7937,56.8197,56.7589,56.811,18517.0
2019-07-22 13:20:00,65.42,65.49,65.39,65.42,23072.0,56.8024,56.8631,56.7763,56.8024,23072.0
2019-07-22 13:30:00,65.44,65.47,65.41,65.44,17949.0,56.8197,56.8458,56.7937,56.8197,17949.0
2019-07-22 13:40:00,65.44,65.45,65.36,65.36,16157.0,56.8197,56.8284,56.7503,56.7503,16157.0
2019-07-22 13:50:00,65.36,65.37,65.31,65.34,23755.0,56.7503,56.7589,56.7068,56.7329,23755.0
2019-07-22 14:00:00,65.35,65.41,65.32,65.33,21231.0,56.7416,56.7937,56.7155,56.7242,21231.0
2019-07-22 14:10:00,65.33,65.4,65.3,65.34,15967.0,56.7242,56.785,56.6982,56.7329,15967.0
2019-07-22 14:20:00,65.33,65.34,65.27,65.28,18732.0,56.7242,56.7329,56.6721,56.6808,18732.0
2019-07-22 14:30:00,65.27,65.29,65.22,65.28,14999.0,56.6721,56.6895,56.6287,56.6808,14999.0
2019-07-22 14:40:00,65.28,65.28,65.2,65.25,21334.0,56.6808,56.6808,56.6113,56.6547,21334.0
2019-07-22 14:50:00,65.25,65.28,65.19,65.22,17132.0,56.6547,56.6808,56.6027,56.6287,17132.0
2019-07-22 15:00:00,65.22,65.38,65.21,65.32,24852.0,56.6287,56.7676,56.62,56.7155,24852.0
2019-07-22 15:10:00,65.31,65.35,65.27,65.31,24400.0,56.7068,56.7416,56.6721,56.7068,24400.0
2019-07-22 15:20:00,65.32,65.37,65.23,65.36,27365.0,56.7155,56.7589,56.6374,56.7503,27365.0
2019-07-22 15:30:00,65.35,65.35,65.26,65.31,49194.0,56.7416,56.7416,56.6634,56.7068,49194.0
2019-07-22 15:40:00,65.31,65.41,65.31,65.39,85158.0,56.7068,56.7937,56.7068,56.7763,85158.0
2019-07-22 15:50:00,65.39,65.43,65.29,65.4,241382.0,56.7763,56.811,56.6895,56.785,241382.0
2019-07-23 09:30:00,65.8,65.92,65.5,65.88,39059.0,57.1323,57.2365,56.8718,57.2018,39059.0
2019-07-23 09:40:00,65.91,66.03,65.74,65.79,49036.0,57.2278,57.332,57.0802,57.1236,49036.0
2019-07-23 09:50:00,65.83,65.88,65.69,65.78,22891.0,57.1583,57.2018,57.0368,57.1149,22891.0
2019-07-23 10:00:00,65.76,65.76,65.65,65.73,25496.0,57.0976,57.0976,57.0021,57.0715,25496.0
2019-07-23 10:10:00,65.71,65.82,65.68,65.8,83817.0,57.0542,57.1497,57.0281,57.1323,83817.0
2019-07-23 10:20:00,65.8,66.0,65.75,65.97,73107.0,57.1323,57.306,57.0889,57.2799,73107.0
2019-07-23 10:30:00,65.97,66.11,65.91,66.0,53320.0,57.2799,57.4015,57.2278,57.306,53320.0
2019-07-23 10:40:00,66.0,66.08,65.99,65.99,34382.0,57.306,57.3754,57.2973,57.2973,34382.0
2019-07-23 10:50:00,65.97,66.04,65.89,66.01,20325.0,57.2799,57.3407,57.2104,57.3146,20325.0
2019-07-23 11:00:00,66.0,66.04,65.91,66.0,28534.0,57.306,57.3407,57.2278,57.306,28534.0
2019-07-23 11:10:00,66.01,66.23,66.01,66.21,18875.0,57.3146,57.5057,57.3146,57.4883,18875.0
2019-07-23 11:20:00,66.21,66.28,66.18,66.22,37953.0,57.4883,57.5491,57.4622,57.497,37953.0
2019-07-23 11:30:00,66.22,66.22,66.09,66.17,45180.0,57.497,57.497,57.3841,57.4536,45180.0
2019-07-23 11:40:00,66.17,66.17,66.06,66.14,19138.0,57.4536,57.4536,57.358,57.4275,19138.0
2019-07-23 11:50:00,66.14,66.25,66.11,66.17,18095.0,57.4275,57.523,57.4015,57.4536,18095.0
2019-07-23 12:00:00,66.17,66.19,66.11,66.15,39970.0,57.4536,57.4709,57.4015,57.4362,39970.0
2019-07-23 12:10:00,66.15,66.18,66.02,66.08,33562.0,57.4362,57.4622,57.3233,57.3754,33562.0
2019-07-23 12:20:00,66.08,66.11,66.02,66.06,11755.0,57.3754,57.4015,57.3233,57.358,11755.0
2019-07-23 12:30:00,66.06,66.19,66.05,66.12,65218.0,57.358,57.4709,57.3494,57.4101,65218.0
2019-07-23 12:40:00,66.13,66.17,66.06,66.06,49602.0,57.4188,57.4536,57.358,57.358,49602.0
2019-07-23 12:50:00,66.07,66.18,66.05,66.13,51471.0,57.3667,57.4622,57.3494,57.4188,51471.0
2019-07-23 13:00:00,66.13,66.21,66.12,66.21,12295.0,57.4188,57.4883,57.4101,57.4883,12295.0
2019-07-23 13:10:00,66.21,66.24,66.15,66.17,16514.0,57.4883,57.5143,57.4362,57.4536,16514.0
2019-07-23 13:20:00,66.18,66.25,66.17,66.24,11301.0,57.4622,57.523,57.4536,57.5143,11301.0
2019-07-23 13:30:00,66.24,66.27,66.17,66.19,12717.0,57.5143,57.5404,57.4536,57.4709,12717.0
2019-07-23 13:40:00,66.2,66.4,66.18,66.37,23636.0,57.4796,57.6533,57.4622,57.6272,23636.0
2019-07-23 13:50:00,66.36,66.56,66.33,66.53,21779.0,57.6185,57.7922,57.5925,57.7661,21779.0
2019-07-23 14:00:00,66.54,66.59,66.49,66.56,19572.0,57.7748,57.8182,57.7314,57.7922,19572.0
2019-07-23 14:10:00,66.55,66.64,66.54,66.61,19702.0,57.7835,57.8616,57.7748,57.8356,19702.0
2019-07-23 14:20:00,66.61,66.66,66.58,66.63,16516.0,57.8356,57.879,57.8096,57.853,16516.0
2019-07-23 14:30:00,66.65,66.68,66.62,66.66,19993.0,57.8703,57.8964,57.8443,57.879,19993.0
2019-07-23 14:40:00,66.66,66.71,66.62,66.63,25590.0,57.879,57.9224,57.8443,57.853,25590.0
2019-07-23 14:50:00,66.65,66.73,66.65,66.72,33308.0,57.8703,57.9398,57.8703,57.9311,33308.0
2019-07-23 15:00:00,66.71,66.73,66.67,66.72,28126.0,57.9224,57.9398,57.8877,57.9311,28126.0
2019-07-23 15:10:00,66.72,66.76,66.63,66.65,55150.0,57.9311,57.9658,57.853,57.8703,55150.0
2019-07-23 15:20:00,66.65,66.69,66.63,66.66,52303.0,57.8703,57.9051,57.853,57.879,52303.0
2019-07-23 15:30:00,66.66,66.83,66.66,66.81,58303.0,57.879,58.0266,57.879,58.0093,58303.0
2019-07-23 15:40:00,66.8,66.84,66.75,66.77,76191.0,58.0006,58.0353,57.9572,57.9745,76191.0
2019-07-23 15:50:00,66.76,66.87,66.73,66.85,195079.0,57.9658,58.0613,57.9398,58.044,195079.0
2019-07-24 09:30:00,66.27,66.64,66.09,66.54,42462.0,57.5404,57.8616,57.3841,57.7748,42462.0
2019-07-24 09:40:00,66.6,67.08,66.6,67.03,35715.0,57.8269,58.2437,57.8269,58.2003,35715.0
2019-07-24 09:50:00,67.04,67.11,66.86,66.92,23390.0,58.209,58.2697,58.0527,58.1048,23390.0
2019-07-24 10:00:00,66.91,67.05,66.9,67.01,54065.0,58.0961,58.2176,58.0874,58.1829,54065.0
2019-07-24 10:10:00,67.05,67.05,66.86,67.0,88579.0,58.2176,58.2176,58.0527,58.1742,88579.0
2019-07-24 10:20:00,67.0,67.03,66.84,66.98,31393.0,58.1742,58.2003,58.0353,58.1569,31393.0
2019-07-24 10:30:00,67.0,67.06,66.94,67.05,28934.0,58.1742,58.2263,58.1221,58.2176,28934.0
2019-07-24 10:40:00,67.07,67.08,66.73,66.74,28340.0,58.235,58.2437,57.9398,57.9485,28340.0
2019-07-24 10:50:00,66.73,66.96,66.65,66.88,20139.0,57.9398,58.1395,57.8703,58.07,20139.0
2019-07-24 11:00:00,66.87,66.95,66.71,66.95,22020.0,58.0613,58.1308,57.9224,58.1308,22020.0
2019-07-24 11:10:00,66.94,67.03,66.88,66.95,23908.0,58.1221,58.2003,58.07,58.1308,23908.0
2019-07-24 11:20:00,66.99,66.99,66.83,66.92,22674.0,58.1655,58.1655,58.0266,58.1048,22674.0
2019-07-24 11:30:00,66.91,67.02,66.9,66.99,13975.0,58.0961,58.1916,58.0874,58.1655,13975.0
2019-07-24 11:40:00,66.99,67.06,66.92,67.02,45233.0,58.1655,58.2263,58.1048,58.1916,45233.0
2019-07-24 11:50:00,67.03,67.03,66.95,66.99,23068.0,58.2003,58.2003,58.1308,58.1655,23068.0
2019-07-24 12:00:00,67.01,67.04,66.98,67.01,10352.0,58.1829,58.209,58.1569,58.1829,10352.0
2019-07-24 12:10:00,67.04,67.1,67.0,67.05,16588.0,58.209,58.2611,58.1742,58.2176,16588.0
2019-07-24 12:20:00,67.06,67.11,66.98,67.06,14985.0,58.2263,58.2697,58.1569,58.2263,14985.0
2019-07-24 12:30:00,67.05,67.13,67.05,67.09,18165.0,58.2176,58.2871,58.2176,58.2524,18165.0
2019-07-24 12:40:00,67.1,67.19,67.1,67.18,12738.0,58.2611,58.3392,58.2611,58.3305,12738.0
2019-07-24 12:50:00,67.17,67.23,67.07,67.11,34768.0,58.3218,58.3739,58.235,58.2697,34768.0
2019-07-24 13:00:00,67.11,67.16,67.08,67.15,16271.0,58.2697,58.3131,58.2437,58.3045,16271.0
2019-07-24 13:10:00,67.17,67.2,67.1,67.11,11522.0,58.3218,58.3479,58.2611,58.2697,11522.0
2019-07-24 13:20:00,67.11,67.14,67.09,67.12,12823.0,58.2697,58.2958,58.2524,58.2784,12823.0
2019-07-24 13:30:00,67.11,67.17,67.08,67.1,13056.0,58.2697,58.3218,58.2437,58.2611,13056.0
2019-07-24 13:40:00,67.12,67.19,67.11,67.19,10749.0,58.2784,58.3392,58.2697,58.3392,10749.0
2019-07-24 13:50:00,67.19,67.2,67.13,67.15,16962.0,58.3392,58.3479,58.2871,58.3045,16962.0
2019-07-24 14:00:00,67.16,67.24,67.15,67.19,22645.0,58.3131,58.3826,58.3045,58.3392,22645.0
2019-07-24 14:10:00,67.18,67.26,67.15,67.26,11687.0,58.3305,58.4,58.3045,58.4,11687.0
2019-07-24 14:20:00,67.27,67.28,67.24,67.24,25868.0,58.4087,58.4173,58.3826,58.3826,25868.0
2019-07-24 14:30:00,67.25,67.33,67.23,67.23,26263.0,58.3913,58.4608,58.3739,58.3739,26263.0
2019-07-24 14:40:00,67.24,67.32,67.22,67.27,26478.0,58.3826,58.4521,58.3652,58.4087,26478.0
2019-07-24 14:50:00,67.27,67.38,67.26,67.36,34183.0,58.4087,58.5042,58.4,58.4868,34183.0
2019-07-24 15:00:00,67.36,67.36,67.2,67.25,32000.0,58.4868,58.4868,58.3479,58.3913,32000.0
2019-07-24 15:10:00,67.26,67.32,67.24,67.26,38199.0,58.4,58.4521,58.3826,58.4,38199.0
2019-07-24 15:20:00,67.26,67.34,67.24,67.34,34104.0,58.4,58.4694,58.3826,58.4694,34104.0
2019-07-24 15:30:00,67.34,67.38,67.3,67.33,68771.0,58.4694,58.5042,58.4347,58.4608,68771.0
2019-07-24 15:40:00,67.33,67.36,67.29,67.31,60596.0,58.4608,58.4868,58.426,58.4434,60596.0
2019-07-24 15:50:00,67.31,67.34,67.24,67.26,172357.0,58.4434,58.4694,58.3826,58.4,172357.0
2019-07-25 09:30:00,66.96,67.19,66.74,67.06,108838.0,58.1395,58.3392,57.9485,58.2263,108838.0
2019-07-25 09:40:00,67.04,67.07,66.33,66.37,45509.0,58.209,58.235,57.5925,57.6272,45509.0
2019-07-25 09:50:00,66.36,66.53,66.28,66.47,41738.0,57.6185,57.7661,57.5491,57.714,41738.0
2019-07-25 10:00:00,66.48,66.69,66.39,66.59,34594.0,57.7227,57.9051,57.6446,57.8182,34594.0
2019-07-25 10:10:00,66.6,66.67,66.53,66.63,63023.0,57.8269,57.8877,57.7661,57.853,63023.0
2019-07-25 10:20:00,66.62,66.79,66.54,66.76,59804.0,57.8443,57.9919,57.7748,57.9658,59804.0
2019-07-25 10:30:00,66.77,66.97,66.75,66.95,29243.0,57.9745,58.1482,57.9572,58.1308,29243.0
2019-07-25 10:40:00,66.95,66.98,66.82,66.85,42306.0,58.1308,58.1569,58.0179,58.044,42306.0
2019-07-25 10:50:00,66.84,66.88,66.71,66.84,22639.0,58.0353,58.07,57.9224,58.0353,22639.0
2019-07-25 11:00:00,66.84,66.9,66.78,66.84,25612.0,58.0353,58.0874,57.9832,58.0353,25612.0
2019-07-25 11:10:00,66.85,67.05,66.85,66.91,87557.0,58.044,58.2176,58.044,58.0961,87557.0
2019-07-25 11:20:00,66.9,66.96,66.83,66.83,71581.0,58.0874,58.1395,58.0266,58.0266,71581.0
2019-07-25 11:30:00,66.81,66.82,66.72,66.82,47858.0,58.0093,58.0179,57.9311,58.0179,47858.0
2019-07-25 11:40:00,66.81,66.86,66.79,66.81,28063.0,58.0093,58.0527,57.9919,58.0093,28063.0
2019-07-25 11:50:00,66.82,66.86,66.74,66.83,18150.0,58.0179,58.0527,57.9485,58.0266,18150.0
2019-07-25 12:00:00,66.81,66.86,66.77,66.79,16669.0,58.0093,58.0527,57.9745,57.9919,16669.0
2019-07-25 12:10:00,66.78,66.79,66.65,66.73,27985.0,57.9832,57.9919,57.8703,57.9398,27985.0
2019-07-25 12:20:00,66.72,66.83,66.7,66.76,23672.0,57.9311,58.0266,57.9137,57.9658,23672.0
2019-07-25 12:30:00,66.77,66.77,66.54,66.55,30471.0,57.9745,57.9745,57.7748,57.7835,30471.0
2019-07-25 12:40:00,66.54,66.56,66.4,66.5,19168.0,57.7748,57.7922,57.6533,57.7401,19168.0
2019-07-25 12:50:00,66.5,66.55,66.45,66.53,15513.0,57.7401,57.7835,57.6967,57.7661,15513.0
2019-07-25 13:00:00,66.52,66.54,66.43,66.5,16771.0,57.7575,57.7748,57.6793,57.7401,16771.0
2019-07-25 13:10:00,66.5,66.51,66.41,66.48,9219.0,57.7401,57.7488,57.6619,57.7227,9219.0
2019-07-25 13:20:00,66.48,66.53,66.41,66.52,19494.0,57.7227,57.7661,57.6619,57.7575,19494.0
2019-07-25 13:30:00,66.52,66.65,66.51,66.55,23724.0,57.7575,57.8703,57.7488,57.7835,23724.0
2019-07-25 13:40:00,66.55,66.78,66.54,66.75,53579.0,57.7835,57.9832,57.7748,57.9572,53579.0
2019-07-25 13:50:00,66.76,66.78,66.68,66.69,47285.0,57.9658,57.9832,57.8964,57.9051,47285.0
2019-07-25 14:00:00,66.69,66.86,66.69,66.82,31990.0,57.9051,58.0527,57.9051,58.0179,31990.0
2019-07-25 14:10:00,66.82,66.92,66.82,66.91,14783.0,58.0179,58.1048,58.0179,58.0961,14783.0
2019-07-25 14:20:00,66.93,66.97,66.83,66.85,14212.0,58.1134,58.1482,58.0266,58.044,14212.0
2019-07-25 14:30:00,66.84,66.85,66.74,66.76,33844.0,58.0353,58.044,57.9485,57.9658,33844.0
2019-07-25 14:40:00,66.75,66.83,66.74,66.76,20579.0,57.9572,58.0266,57.9485,57.9658,20579.0
2019-07-25 14:50:00,66.75,66.76,66.61,66.69,35631.0,57.9572,57.9658,57.8356,57.9051,35631.0
2019-07-25 15:00:00,66.67,66.77,66.62,66.65,35006.0,57.8877,57.9745,57.8443,57.8703,35006.0
2019-07-25 15:10:00,66.64,66.7,66.61,66.68,49929.0,57.8616,57.9137,57.8356,57.8964,49929.0
2019-07-25 15:20:00,66.68,66.84,66.67,66.84,72340.0,57.8964,58.0353,57.8877,58.0353,72340.0
2019-07-25 15:30:00,66.84,66.93,66.81,66.83,36198.0,58.0353,58.1134,58.0093,58.0266,36198.0
2019-07-25 15:40:00,66.82,66.91,66.8,66.91,58497.0,58.0179,58.0961,58.0006,58.0961,58497.0
2019-07-25 15:50:00,66.92,67.05,66.84,66.95,155988.0,58.1048,58.2176,58.0353,58.1308,155988.0
2019-07-26 09:30:00,66.9,66.9,66.27,66.41,77561.0,58.0874,58.0874,57.5404,57.6619,77561.0
2019-07-26 09:40:00,66.38,66.8,66.38,66.75,79484.0,57.6359,58.0006,57.6359,57.9572,79484.0
2019-07-26 09:50:00,66.72,66.92,66.71,66.9,77132.0,57.9311,58.1048,57.9224,58.0874,77132.0
2019-07-26 10:00:00,66.9,66.91,66.68,66.68,45410.0,58.0874,58.0961,57.8964,57.8964,45410.0
2019-07-26 10:10:00,66.66,66.76,66.63,66.76,24515.0,57.879,57.9658,57.853,57.9658,24515.0
2019-07-26 10:20:00,66.75,66.86,66.69,66.78,28939.0,57.9572,58.0527,57.9051,57.9832,28939.0
2019-07-26 10:30:00,66.78,66.83,66.67,66.68,25337.0,57.9832,58.0266,57.8877,57.8964,25337.0
2019-07-26 10:40:00,66.66,66.83,66.59,66.83,65242.0,57.879,58.0266,57.8182,58.0266,65242.0
2019-07-26 10:50:00,66.87,66.94,66.83,66.89,27051.0,58.0613,58.1221,58.0266,58.0787,27051.0
2019-07-26 11:00:00,66.88,67.0,66.86,66.88,29429.0,58.07,58.1742,58.0527,58.07,29429.0
2019-07-26 11:10:00,66.88,66.9,66.79,66.85,34571.0,58.07,58.0874,57.9919,58.044,34571.0
2019-07-26 11:20:00,66.86,66.86,66.74,66.75,34709.0,58.0527,58.0527,57.9485,57.9572,34709.0
2019-07-26 11:30:00,66.77,66.82,66.73,66.78,25252.0,57.9745,58.0179,57.9398,57.9832,25252.0
2019-07-26 11:40:00,66.78,66.78,66.64,66.66,37980.0,57.9832,57.9832,57.8616,57.879,37980.0
2019-07-26 11:50:00,66.67,66.76,66.67,66.76,22087.0,57.8877,57.9658,57.8877,57.9658,22087.0
2019-07-26 12:00:00,66.76,66.78,66.71,66.75,18926.0,57.9658,57.9832,57.9224,57.9572,18926.0
2019-07-26 12:10:00,66.75,66.77,66.66,66.66,19378.0,57.9572,57.9745,57.879,57.879,19378.0
2019-07-26 12:20:00,66.66,66.74,66.65,66.73,12804.0,57.879,57.9485,57.8703,57.9398,12804.0
2019-07-26 12:30:00,66.73,66.8,66.68,66.78,26265.0,57.9398,58.0006,57.8964,57.9832,26265.0
2019-07-26 12:40:00,66.78,66.79,66.67,66.69,19859.0,57.9832,57.9919,57.8877,57.9051,19859.0
2019-07-26 12:50:00,66.7,66.73,66.67,66.7,11530.0,57.9137,57.9398,57.8877,57.9137,11530.0
2019-07-26 13:00:00,66.69,66.72,66.63,66.66,18869.0,57.9051,57.9311,57.853,57.879,18869.0
2019-07-26 13:10:00,66.66,66.68,66.6,66.67,37667.0,57.879,57.8964,57.8269,57.8877,37667.0
2019-07-26 13:20:00,66.66,66.71,66.64,66.65,7137.0,57.879,57.9224,57.8616,57.8703,7137.0
2019-07-26 13:30:00,66.66,66.69,66.64,66.68,12801.0,57.879,57.9051,57.8616,57.8964,12801.0
2019-07-26 13:40:00,66.67,66.68,66.6,66.62,22366.0,57.8877,57.8964,57.8269,57.8443,22366.0
2019-07-26 13:50:00,66.63,66.67,66.6,66.64,20707.0,57.853,57.8877,57.8269,57.8616,20707.0
2019-07-26 14:00:00,66.64,66.7,66.61,66.7,24934.0,57.8616,57.9137,57.8356,57.9137,24934.0
2019-07-26 14:10:00,66.7,66.73,66.68,66.69,20344.0,57.9137,57.9398,57.8964,57.9051,20344.0
2019-07-26 14:20:00,66.69,66.7,66.64,66.68,17437.0,57.9051,57.9137,57.8616,57.8964,17437.0
2019-07-26 14:30:00,66.68,66.73,66.61,66.61,41867.0,57.8964,57.9398,57.8356,57.8356,41867.0
2019-07-26 14:40:00,66.61,66.74,66.61,66.72,23425.0,57.8356,57.9485,57.8356,57.9311,23425.0
2019-07-26 14:50:00,66.72,66.77,66.7,66.74,17909.0,57.9311,57.9745,57.9137,57.9485,17909.0
2019-07-26 15:00:00,66.76,66.77,66.64,66.68,52296.0,57.9658,57.9745,57.8616,57.8964,52296.0
2019-07-26 15:10:00,66.68,66.69,66.62,66.64,31323.0,57.8964,57.9051,57.8443,57.8616,31323.0
2019-07-26 15:20:00,66.64,66.73,66.63,66.72,30513.0,57.8616,57.9398,57.853,57.9311,30513.0
2019-07-26 15:30:00,66.72,66.83,66.71,66.8,98303.0,57.9311,58.0266,57.9224,58.0006,98303.0
2019-07-26 15:40:00,66.81,66.83,66.69,66.73,41849.0,58.0093,58.0266,57.9051,57.9398,41849.0
2019-07-26 15:50:00,66.73,66.75,66.65,66.65,159007.0,57.9398,57.9572,57.8703,57.8703,159007.0
2019-07-29 09:30:00,66.12,66.57,65.29,65.29,173017.0,57.4101,57.8009,56.6895,56.6895,173017.0
2019-07-29 09:40:00,65.32,65.44,64.83,65.4,159542.0,56.7155,56.8197,56.2901,56.785,159542.0
2019-07-29 09:50:00,65.4,65.73,65.4,65.66,65294.0,56.785,57.0715,56.785,57.0107,65294.0
2019-07-29 10:00:00,65.68,65.87,65.61,65.78,47374.0,57.0281,57.1931,56.9673,57.1149,47374.0
2019-07-29 10:10:00,65.78,65.84,65.61,65.82,56298.0,57.1149,57.167,56.9673,57.1497,56298.0
2019-07-29 10:20:00,65.82,66.11,65.8,65.97,53855.0,57.1497,57.4015,57.1323,57.2799,53855.0
2019-07-29 10:30:00,65.98,66.12,65.95,65.99,39072.0,57.2886,57.4101,57.2625,57.2973,39072.0
2019-07-29 10:40:00,65.99,66.24,65.95,66.18,48277.0,57.2973,57.5143,57.2625,57.4622,48277.0
2019-07-29 10:50:00,66.17,66.41,66.17,66.32,66122.0,57.4536,57.6619,57.4536,57.5838,66122.0
2019-07-29 11:00:00,66.32,66.36,66.23,66.33,52877.0,57.5838,57.6185,57.5057,57.5925,52877.0
2019-07-29 11:10:00,66.33,66.36,66.11,66.19,67243.0,57.5925,57.6185,57.4015,57.4709,67243.0
2019-07-29 11:20:00,66.18,66.33,66.17,66.31,53094.0,57.4622,57.5925,57.4536,57.5751,53094.0
2019-07-29 11:30:00,66.31,66.32,66.22,66.25,29037.0,57.5751,57.5838,57.497,57.523,29037.0
2019-07-29 11:40:00,66.25,66.29,66.23,66.26,33187.0,57.523,57.5578,57.5057,57.5317,33187.0
2019-07-29 11:50:00,66.27,66.4,66.25,66.38,28646.0,57.5404,57.6533,57.523,57.6359,28646.0
2019-07-29 12:00:00,66.38,66.38,66.23,66.29,27694.0,57.6359,57.6359,57.5057,57.5578,27694.0
2019-07-29 12:10:00,66.28,66.28,66.07,66.08,61168.0,57.5491,57.5491,57.3667,57.3754,61168.0
2019-07-29 12:20:00,66.1,66.3,66.1,66.29,22957.0,57.3928,57.5664,57.3928,57.5578,22957.0
2019-07-29 12:30:00,66.3,66.46,66.3,66.42,31195.0,57.5664,57.7054,57.5664,57.6706,31195.0
2019-07-29 12:40:00,66.43,66.47,66.38,66.43,31069.0,57.6793,57.714,57.6359,57.6793,31069.0
2019-07-29 12:50:00,66.42,66.53,66.39,66.52,30093.0,57.6706,57.7661,57.6446,57.7575,30093.0
2019-07-29 13:00:00,66.52,66.63,66.51,66.57,112574.0,57.7575,57.853,57.7488,57.8009,112574.0
2019-07-29 13:10:00,66.58,66.58,66.39,66.42,37039.0,57.8096,57.8096,57.6446,57.6706,37039.0
2019-07-29 13:20:00,66.43,66.44,66.38,66.42,19354.0,57.6793,57.688,57.6359,57.6706,19354.0
2019-07-29 13:30:00,66.42,66.49,66.39,66.46,34701.0,57.6706,57.7314,57.6446,57.7054,34701.0
2019-07-29 13:40:00,66.47,66.51,66.4,66.48,34479.0,57.714,57.7488,57.6533,57.7227,34479.0
2019-07-29 13:50:00,66.48,66.51,66.39,66.42,24589.0,57.7227,57.7488,57.6446,57.6706,24589.0
2019-07-29 14:00:00,66.43,66.5,66.32,66.36,31497.0,57.6793,57.7401,57.5838,57.6185,31497.0
2019-07-29 14:10:00,66.36,66.41,66.36,66.39,34566.0,57.6185,57.6619,57.6185,57.6446,34566.0
2019-07-29 14:20:00,66.39,66.48,66.38,66.42,58186.0,57.6446,57.7227,57.6359,57.6706,58186.0
2019-07-29 14:30:00,66.42,66.46,66.38,66.4,36081.0,57.6706,57.7054,57.6359,57.6533,36081.0
2019-07-29 14:40:00,66.4,66.45,66.36,66.44,27725.0,57.6533,57.6967,57.6185,57.688,27725.0
2019-07-29 14:50:00,66.44,66.48,66.42,66.43,37326.0,57.688,57.7227,57.6706,57.6793,37326.0
2019-07-29 15:00:00,66.44,66.44,66.35,66.37,45609.0,57.688,57.688,57.6098,57.6272,45609.0
2019-07-29 15:10:00,66.38,66.39,66.25,66.26,38312.0,57.6359,57.6446,57.523,57.5317,38312.0
2019-07-29 15:20:00,66.27,66.31,66.18,66.2,38928.0,57.5404,57.5751,57.4622,57.4796,38928.0
2019-07-29 15:30:00,66.2,66.3,66.2,66.29,63058.0,57.4796,57.5664,57.4796,57.5578,63058.0
2019-07-29 15:40:00,66.29,66.36,66.29,66.33,91569.0,57.5578,57.6185,57.5578,57.5925,91569.0
2019-07-29 15:50:00,66.34,66.41,66.27,66.3,178896.0,57.6012,57.6619,57.5404,57.5664,178896.0
2019-07-30 09:30:00,66.2,66.53,65.79,66.53,79117.0,57.4796,57.7661,57.1236,57.7661,79117.0
2019-07-30 09:40:00,66.57,66.97,66.38,66.91,49257.0,57.8009,58.1482,57.6359,58.0961,49257.0
2019-07-30 09:50:00,66.92,66.92,66.6,66.61,30936.0,58.1048,58.1048,57.8269,57.8356,30936.0
2019-07-30 10:00:00,66.59,66.9,66.59,66.76,59881.0,57.8182,58.0874,57.8182,57.9658,59881.0
2019-07-30 10:10:00,66.76,66.85,66.67,66.84,54342.0,57.9658,58.044,57.8877,58.0353,54342.0
2019-07-30 10:20:00,66.84,66.86,66.6,66.77,46171.0,58.0353,58.0527,57.8269,57.9745,46171.0
2019-07-30 10:30:00,66.78,66.87,66.76,66.87,27325.0,57.9832,58.0613,57.9658,58.0613,27325.0
2019-07-30 10:40:00,66.87,66.9,66.64,66.72,21251.0,58.0613,58.0874,57.8616,57.9311,21251.0
2019-07-30 10:50:00,66.75,66.83,66.69,66.7,31029.0,57.9572,58.0266,57.9051,57.9137,31029.0
2019-07-30 11:00:00,66.7,66.84,66.7,66.81,29498.0,57.9137,58.0353,57.9137,58.0093,29498.0
2019-07-30 11:10:00,66.81,66.82,66.74,66.81,19026.0,58.0093,58.0179,57.9485,58.0093,19026.0
2019-07-30 11:20:00,66.81,66.86,66.76,66.81,28163.0,58.0093,58.0527,57.9658,58.0093,28163.0
2019-07-30 11:30:00,66.79,66.9,66.79,66.8,21068.0,57.9919,58.0874,57.9919,58.0006,21068.0
2019-07-30 11:40:00,66.81,66.83,66.71,66.72,22688.0,58.0093,58.0266,57.9224,57.9311,22688.0
2019-07-30 11:50:00,66.7,66.7,66.56,66.58,36412.0,57.9137,57.9137,57.7922,57.8096,36412.0
2019-07-30 12:00:00,66.58,66.72,66.53,66.72,26489.0,57.8096,57.9311,57.7661,57.9311,26489.0
2019-07-30 12:10:00,66.69,66.72,66.64,66.67,28374.0,57.9051,57.9311,57.8616,57.8877,28374.0
2019-07-30 12:20:00,66.66,66.84,66.61,66.84,17854.0,57.879,58.0353,57.8356,58.0353,17854.0
2019-07-30 12:30:00,66.84,66.89,66.81,66.88,20426.0,58.0353,58.0787,58.0093,58.07,20426.0
2019-07-30 12:40:00,66.88,66.93,66.87,66.91,15172.0,58.07,58.1134,58.0613,58.0961,15172.0
2019-07-30 12:50:00,66.9,66.93,66.81,66.84,16434.0,58.0874,58.1134,58.0093,58.0353,16434.0
2019-07-30 13:00:00,66.84,66.89,66.83,66.86,18337.0,58.0353,58.0787,58.0266,58.0527,18337.0
2019-07-30 13:10:00,66.85,67.0,66.85,66.96,20090.0,58.044,58.1742,58.044,58.1395,20090.0
2019-07-30 13:20:00,66.95,66.99,66.94,66.99,16399.0,58.1308,58.1655,58.1221,58.1655,16399.0
2019-07-30 13:30:00,66.99,67.02,66.97,67.01,27721.0,58.1655,58.1916,58.1482,58.1829,27721.0
2019-07-30 13:40:00,67.01,67.06,67.01,67.04,24939.0,58.1829,58.2263,58.1829,58.209,24939.0
2019-07-30 13:50:00,67.05,67.08,67.02,67.03,33348.0,58.2176,58.2437,58.1916,58.2003,33348.0
2019-07-30 14:00:00,67.03,67.14,67.02,67.08,71151.0,58.2003,58.2958,58.1916,58.2437,71151.0
2019-07-30 14:10:00,67.08,67.2,66.99,67.2,70547.0,58.2437,58.3479,58.1655,58.3479,70547.0
2019-07-30 14:20:00,67.19,67.21,67.14,67.18,26529.0,58.3392,58.3566,58.2958,58.3305,26529.0
2019-07-30 14:30:00,67.19,67.26,67.18,67.23,30867.0,58.3392,58.4,58.3305,58.3739,30867.0
2019-07-30 14:40:00,67.22,67.27,67.2,67.26,31116.0,58.3652,58.4087,58.3479,58.4,31116.0
2019-07-30 14:50:00,67.27,67.29,67.21,67.26,34347.0,58.4087,58.426,58.3566,58.4,34347.0
2019-07-30 15:00:00,67.27,67.33,67.2,67.22,47975.0,58.4087,58.4608,58.3479,58.3652,47975.0
2019-07-30 15:10:00,67.22,67.35,67.21,67.33,37508.0,58.3652,58.4781,58.3566,58.4608,37508.0
2019-07-30 15:20:00,67.34,67.36,67.18,67.22,51208.0,58.4694,58.4868,58.3305,58.3652,51208.0
2019-07-30 15:30:00,67.22,67.25,67.11,67.12,88617.0,58.3652,58.3913,58.2697,58.2784,88617.0
2019-07-30 15:40:00,67.12,67.18,67.05,67.17,100188.0,58.2784,58.3305,58.2176,58.3218,100188.0
2019-07-30 15:50:00,67.17,67.32,67.15,67.3,244122.0,58.3218,58.4521,58.3045,58.4347,244122.0
2019-07-31 09:30:00,67.3,67.3,66.54,66.57,82627.0,58.4347,58.4347,57.7748,57.8009,82627.0
2019-07-31 09:40:00,66.58,66.61,65.97,65.99,97204.0,57.8096,57.8356,57.2799,57.2973,97204.0
2019-07-31 09:50:00,65.99,66.1,65.81,65.92,156863.0,57.2973,57.3928,57.141,57.2365,156863.0
2019-07-31 10:00:00,65.92,66.02,65.84,65.99,58074.0,57.2365,57.3233,57.167,57.2973,58074.0
2019-07-31 10:10:00,66.0,66.06,65.87,65.97,162440.0,57.306,57.358,57.1931,57.2799,162440.0
2019-07-31 10:20:00,65.97,66.24,65.9,66.05,43522.0,57.2799,57.5143,57.2191,57.3494,43522.0
2019-07-31 10:30:00,66.04,66.13,65.93,65.97,95971.0,57.3407,57.4188,57.2452,57.2799,95971.0
2019-07-31 10:40:00,65.97,66.02,65.9,65.95,115234.0,57.2799,57.3233,57.2191,57.2625,115234.0
2019-07-31 10:50:00,65.95,65.96,65.86,65.92,52025.0,57.2625,57.2712,57.1844,57.2365,52025.0
2019-07-31 11:00:00,65.92,66.04,65.91,65.96,138035.0,57.2365,57.3407,57.2278,57.2712,138035.0
2019-07-31 11:10:00,65.97,65.98,65.85,65.91,73393.0,57.2799,57.2886,57.1757,57.2278,73393.0
2019-07-31 11:20:00,65.92,65.94,65.86,65.9,75062.0,57.2365,57.2539,57.1844,57.2191,75062.0
2019-07-31 11:30:00,65.89,66.09,65.89,66.09,76175.0,57.2104,57.3841,57.2104,57.3841,76175.0
2019-07-31 11:40:00,66.09,66.13,66.04,66.13,63089.0,57.3841,57.4188,57.3407,57.4188,63089.0
2019-07-31 11:50:00,66.13,66.34,66.12,66.3,112756.0,57.4188,57.6012,57.4101,57.5664,112756.0
2019-07-31 12:00:00,66.31,66.4,66.19,66.21,149219.0,57.5751,57.6533,57.4709,57.4883,149219.0
2019-07-31 12:10:00,66.22,66.28,66.14,66.25,51392.0,57.497,57.5491,57.4275,57.523,51392.0
2019-07-31 12:20:00,66.23,66.35,66.23,66.34,21693.0,57.5057,57.6098,57.5057,57.6012,21693.0
2019-07-31 12:30:00,66.36,66.41,66.34,66.38,63298.0,57.6185,57.6619,57.6012,57.6359,63298.0
2019-07-31 12:40:00,66.36,66.46,66.35,66.46,24721.0,57.6185,57.7054,57.6098,57.7054,24721.0
2019-07-31 12:50:00,66.45,66.48,66.4,66.41,18068.0,57.6967,57.7227,57.6533,57.6619,18068.0
2019-07-31 13:00:00,66.41,66.43,66.37,66.39,24085.0,57.6619,57.6793,57.6272,57.6446,24085.0
2019-07-31 13:10:00,66.39,66.4,66.32,66.39,19064.0,57.6446,57.6533,57.5838,57.6446,19064.0
2019-07-31 13:20:00,66.39,66.51,66.39,66.39,28748.0,57.6446,57.7488,57.6446,57.6446,28748.0
2019-07-31 13:30:00,66.38,66.41,66.26,66.31,44251.0,57.6359,57.6619,57.5317,57.5751,44251.0
2019-07-31 13:40:00,66.32,66.4,66.21,66.24,64083.0,57.5838,57.6533,57.4883,57.5143,64083.0
2019-07-31 13:50:00,66.23,66.25,65.99,66.16,155855.0,57.5057,57.523,57.2973,57.4449,155855.0
2019-07-31 14:00:00,66.19,66.23,65.69,65.92,152887.0,57.4709,57.5057,57.0368,57.2365,152887.0
2019-07-31 14:10:00,65.9,65.93,65.73,65.86,67770.0,57.2191,57.2452,57.0715,57.1844,67770.0
2019-07-31 14:20:00,65.85,65.87,65.69,65.74,58031.0,57.1757,57.1931,57.0368,57.0802,58031.0
2019-07-31 14:30:00,65.71,65.85,65.45,65.48,76020.0,57.0542,57.1757,56.8284,56.8545,76020.0
2019-07-31 14:40:00,65.47,65.5,64.81,64.85,252717.0,56.8458,56.8718,56.2727,56.3074,252717.0
2019-07-31 14:50:00,64.83,64.85,63.93,64.53,270731.0,56.2901,56.3074,55.5086,56.0296,270731.0
2019-07-31 15:00:00,64.53,65.23,64.46,65.14,208030.0,56.0296,56.6374,55.9688,56.5592,208030.0
2019-07-31 15:10:00,65.15,65.23,64.95,65.21,135656.0,56.5679,56.6374,56.3943,56.62,135656.0
2019-07-31 15:20:00,65.2,65.34,65.13,65.27,117410.0,56.6113,56.7329,56.5506,56.6721,117410.0
2019-07-31 15:30:00,65.26,65.26,65.08,65.19,143170.0,56.6634,56.6634,56.5071,56.6027,143170.0
2019-07-31 15:40:00,65.19,65.43,65.13,65.31,152206.0,56.6027,56.811,56.5506,56.7068,152206.0
2019-07-31 15:50:00,65.34,65.34,64.88,64.88,453183.0,56.7329,56.7329,56.3335,56.3335,453183.0
2019-08-01 09:30:00,64.93,65.09,64.77,64.81,104094.0,56.3769,56.5158,56.238,56.2727,104094.0
2019-08-01 09:40:00,64.79,64.96,64.56,64.88,40224.0,56.2553,56.403,56.0556,56.3335,40224.0
2019-08-01 09:50:00,64.9,65.06,64.82,65.06,33167.0,56.3509,56.4898,56.2814,56.4898,33167.0
2019-08-01 10:00:00,65.02,65.03,64.8,64.97,36970.0,56.455,56.4637,56.264,56.4116,36970.0
2019-08-01 10:10:00,64.99,65.18,64.89,65.17,105630.0,56.429,56.594,56.3422,56.5853,105630.0
2019-08-01 10:20:00,65.16,65.18,64.87,64.89,115395.0,56.5766,56.594,56.3248,56.3422,115395.0
2019-08-01 10:30:00,64.88,64.99,64.71,64.72,104770.0,56.3335,56.429,56.1859,56.1946,104770.0
2019-08-01 10:40:00,64.73,64.77,64.59,64.74,138363.0,56.2032,56.238,56.0817,56.2119,138363.0
2019-08-01 10:50:00,64.73,65.0,64.69,65.0,175302.0,56.2032,56.4377,56.1685,56.4377,175302.0
2019-08-01 11:00:00,65.0,65.16,64.99,65.16,82075.0,56.4377,56.5766,56.429,56.5766,82075.0
2019-08-01 11:10:00,65.17,65.3,65.1,65.15,65726.0,56.5853,56.6982,56.5245,56.5679,65726.0
2019-08-01 11:20:00,65.16,65.17,64.96,65.01,68707.0,56.5766,56.5853,56.403,56.4464,68707.0
2019-08-01 11:30:00,65.01,65.02,64.87,64.94,89815.0,56.4464,56.455,56.3248,56.3856,89815.0
2019-08-01 11:40:00,64.94,65.22,64.94,65.09,58746.0,56.3856,56.6287,56.3856,56.5158,58746.0
2019-08-01 11:50:00,65.1,65.12,65.04,65.09,53728.0,56.5245,56.5419,56.4724,56.5158,53728.0
2019-08-01 12:00:00,65.09,65.17,65.04,65.06,35773.0,56.5158,56.5853,56.4724,56.4898,35773.0
2019-08-01 12:10:00,65.06,65.11,64.95,64.95,31408.0,56.4898,56.5332,56.3943,56.3943,31408.0
2019-08-01 12:20:00,64.95,64.97,64.9,64.94,40402.0,56.3943,56.4116,56.3509,56.3856,40402.0
2019-08-01 12:30:00,64.95,64.97,64.91,64.96,30740.0,56.3943,56.4116,56.3595,56.403,30740.0
2019-08-01 12:40:00,64.96,65.01,64.88,64.91,33813.0,56.403,56.4464,56.3335,56.3595,33813.0
2019-08-01 12:50:00,64.91,64.96,64.87,64.91,23097.0,56.3595,56.403,56.3248,56.3595,23097.0
2019-08-01 13:00:00,64.92,64.95,64.88,64.92,29397.0,56.3682,56.3943,56.3335,56.3682,29397.0
2019-08-01 13:10:00,64.92,64.93,64.85,64.88,34591.0,56.3682,56.3769,56.3074,56.3335,34591.0
2019-08-01 13:20:00,64.87,64.9,64.22,64.31,90218.0,56.3248,56.3509,55.7604,55.8386,90218.0
2019-08-01 13:30:00,64.28,64.46,63.59,63.6,93667.0,55.8125,55.9688,55.2134,55.2221,93667.0
2019-08-01 13:40:00,63.63,63.69,63.34,63.51,101128.0,55.2481,55.3002,54.9963,55.144,101128.0
2019-08-01 13:50:00,63.51,63.65,63.22,63.61,111859.0,55.144,55.2655,54.8922,55.2308,111859.0
2019-08-01 14:00:00,63.59,63.62,63.19,63.25,66247.0,55.2134,55.2395,54.8661,54.9182,66247.0
2019-08-01 14:10:00,63.2,63.41,62.92,63.14,101045.0,54.8748,55.0571,54.6317,54.8227,101045.0
2019-08-01 14:20:00,63.11,63.12,62.71,62.79,141291.0,54.7966,54.8053,54.4493,54.5188,141291.0
2019-08-01 14:30:00,62.78,62.89,62.54,62.83,113618.0,54.5101,54.6056,54.3017,54.5535,113618.0
2019-08-01 14:40:00,62.84,62.97,62.62,62.97,73401.0,54.5622,54.6751,54.3712,54.6751,73401.0
2019-08-01 14:50:00,63.0,63.12,62.7,62.8,62500.0,54.7011,54.8053,54.4407,54.5275,62500.0
2019-08-01 15:00:00,62.8,62.89,62.64,62.68,98690.0,54.5275,54.6056,54.3886,54.4233,98690.0
2019-08-01 15:10:00,62.7,62.87,62.53,62.81,98759.0,54.4407,54.5883,54.293,54.5362,98759.0
2019-08-01 15:20:00,62.82,63.04,62.79,62.85,77010.0,54.5448,54.7359,54.5188,54.5709,77010.0
2019-08-01 15:30:00,62.84,62.95,62.69,62.9,133139.0,54.5622,54.6577,54.432,54.6143,133139.0
2019-08-01 15:40:00,62.9,62.93,62.62,62.64,248056.0,54.6143,54.6404,54.3712,54.3886,248056.0
2019-08-01 15:50:00,62.64,62.81,62.56,62.76,317016.0,54.3886,54.5362,54.3191,54.4928,317016.0
2019-08-02 09:30:00,62.5,62.5,61.43,61.98,166898.0,54.267,54.267,53.3379,53.8155,166898.0
2019-08-02 09:40:00,61.93,61.95,61.56,61.58,116308.0,53.7721,53.7895,53.4508,53.4682,116308.0
2019-08-02 09:50:00,61.56,61.97,61.52,61.58,151417.0,53.4508,53.8068,53.4161,53.4682,151417.0
2019-08-02 10:00:00,61.6,62.0,61.51,61.67,115883.0,53.4856,53.8329,53.4074,53.5463,115883.0
2019-08-02 10:10:00,61.68,61.69,61.46,61.54,94716.0,53.555,53.5637,53.364,53.4335,94716.0
2019-08-02 10:20:00,61.54,61.82,61.52,61.82,85588.0,53.4335,53.6766,53.4161,53.6766,85588.0
2019-08-02 10:30:00,61.82,61.83,61.47,61.59,111430.0,53.6766,53.6853,53.3727,53.4769,111430.0
2019-08-02 10:40:00,61.58,61.78,61.52,61.55,89068.0,53.4682,53.6418,53.4161,53.4421,89068.0
2019-08-02 10:50:00,61.55,61.56,61.33,61.37,138611.0,53.4421,53.4508,53.2511,53.2859,138611.0
2019-08-02 11:00:00,61.37,61.59,61.31,61.54,71468.0,53.2859,53.4769,53.2338,53.4335,71468.0
2019-08-02 11:10:00,61.54,61.82,61.53,61.78,96636.0,53.4335,53.6766,53.4248,53.6418,96636.0
2019-08-02 11:20:00,61.76,61.84,61.68,61.71,59601.0,53.6245,53.6939,53.555,53.5811,59601.0
2019-08-02 11:30:00,61.7,61.85,61.51,61.56,67465.0,53.5724,53.7026,53.4074,53.4508,67465.0
2019-08-02 11:40:00,61.55,61.85,61.53,61.8,61886.0,53.4421,53.7026,53.4248,53.6592,61886.0
2019-08-02 11:50:00,61.8,61.85,61.62,61.73,79330.0,53.6592,53.7026,53.5029,53.5984,79330.0
2019-08-02 12:00:00,61.74,61.87,61.7,61.86,65543.0,53.6071,53.72,53.5724,53.7113,65543.0
2019-08-02 12:10:00,61.86,62.13,61.86,62.11,64766.0,53.7113,53.9457,53.7113,53.9284,64766.0
2019-08-02 12:20:00,62.1,62.14,62.0,62.04,51996.0,53.9197,53.9544,53.8329,53.8676,51996.0
2019-08-02 12:30:00,62.03,62.03,61.84,61.9,84648.0,53.8589,53.8589,53.6939,53.746,84648.0
2019-08-02 12:40:00,61.89,61.96,61.87,61.88,79481.0,53.7374,53.7981,53.72,53.7287,79481.0
2019-08-02 12:50:00,61.87,61.96,61.79,61.81,38693.0,53.72,53.7981,53.6505,53.6679,38693.0
2019-08-02 13:00:00,61.81,61.81,61.59,61.7,46193.0,53.6679,53.6679,53.4769,53.5724,46193.0
2019-08-02 13:10:00,61.7,61.71,61.61,61.66,27055.0,53.5724,53.5811,53.4942,53.5377,27055.0
2019-08-02 13:20:00,61.66,61.8,61.66,61.76,54531.0,53.5377,53.6592,53.5377,53.6245,54531.0
2019-08-02 13:30:00,61.75,61.75,61.54,61.61,32070.0,53.6158,53.6158,53.4335,53.4942,32070.0
2019-08-02 13:40:00,61.61,61.69,61.61,61.65,35864.0,53.4942,53.5637,53.4942,53.529,35864.0
2019-08-02 13:50:00,61.66,61.71,61.58,61.62,58158.0,53.5377,53.5811,53.4682,53.5029,58158.0
2019-08-02 14:00:00,61.62,61.74,61.56,61.64,47964.0,53.5029,53.6071,53.4508,53.5203,47964.0
2019-08-02 14:10:00,61.64,61.71,61.57,61.58,65614.0,53.5203,53.5811,53.4595,53.4682,65614.0
2019-08-02 14:20:00,61.58,61.77,61.54,61.59,80165.0,53.4682,53.6332,53.4335,53.4769,80165.0
2019-08-02 14:30:00,61.59,61.85,61.58,61.84,52930.0,53.4769,53.7026,53.4682,53.6939,52930.0
2019-08-02 14:40:00,61.83,61.86,61.59,61.65,76881.0,53.6853,53.7113,53.4769,53.529,76881.0
2019-08-02 14:50:00,61.65,61.72,61.54,61.7,108822.0,53.529,53.5897,53.4335,53.5724,108822.0
2019-08-02 15:00:00,61.71,61.76,61.63,61.7,152125.0,53.5811,53.6245,53.5116,53.5724,152125.0
2019-08-02 15:10:00,61.71,61.81,61.63,61.81,49853.0,53.5811,53.6679,53.5116,53.6679,49853.0
2019-08-02 15:20:00,61.81,61.99,61.77,61.92,76653.0,53.6679,53.8242,53.6332,53.7634,76653.0
2019-08-02 15:30:00,61.91,62.09,61.72,61.94,144512.0,53.7547,53.911,53.5897,53.7808,144512.0
2019-08-02 15:40:00,61.96,62.03,61.72,61.73,164380.0,53.7981,53.8589,53.5897,53.5984,164380.0
2019-08-02 15:50:00,61.73,61.75,61.56,61.68,384906.0,53.5984,53.6158,53.4508,53.555,384906.0
2019-08-05 09:30:00,60.34,60.6,59.75,60.12,168774.0,52.3915,52.6173,51.8793,52.2005,168774.0
2019-08-05 09:40:00,60.16,60.17,59.77,59.78,102575.0,52.2352,52.2439,51.8966,51.9053,102575.0
2019-08-05 09:50:00,59.78,60.2,59.75,60.06,104503.0,51.9053,52.27,51.8793,52.1484,104503.0
2019-08-05 10:00:00,60.05,60.13,59.91,60.03,69480.0,52.1397,52.2092,52.0182,52.1224,69480.0
2019-08-05 10:10:00,60.03,60.25,59.93,60.12,150345.0,52.1224,52.3134,52.0355,52.2005,150345.0
2019-08-05 10:20:00,60.13,60.35,60.12,60.19,84747.0,52.2092,52.4002,52.2005,52.2613,84747.0
2019-08-05 10:30:00,60.19,60.22,59.92,59.94,77287.0,52.2613,52.2873,52.0269,52.0442,77287.0
2019-08-05 10:40:00,59.94,60.04,59.83,60.0,83041.0,52.0442,52.1311,51.9487,52.0963,83041.0
2019-08-05 10:50:00,60.0,60.12,59.92,60.1,92723.0,52.0963,52.2005,52.0269,52.1831,92723.0
2019-08-05 11:00:00,60.09,60.1,59.96,60.04,243068.0,52.1745,52.1831,52.0616,52.1311,243068.0
2019-08-05 11:10:00,60.05,60.12,59.87,59.89,153526.0,52.1397,52.2005,51.9834,52.0008,153526.0
2019-08-05 11:20:00,59.9,60.02,59.86,60.01,66761.0,52.0095,52.1137,51.9748,52.105,66761.0
2019-08-05 11:30:00,60.01,60.04,59.88,60.01,52818.0,52.105,52.1311,51.9921,52.105,52818.0
2019-08-05 11:40:00,60.01,60.13,59.95,60.12,59993.0,52.105,52.2092,52.0529,52.2005,59993.0
2019-08-05 11:50:00,60.13,60.19,60.08,60.11,65889.0,52.2092,52.2613,52.1658,52.1918,65889.0
2019-08-05 12:00:00,60.09,60.18,60.01,60.03,76075.0,52.1745,52.2526,52.105,52.1224,76075.0
2019-08-05 12:10:00,60.02,60.36,59.97,60.36,65371.0,52.1137,52.4089,52.0703,52.4089,65371.0
2019-08-05 12:20:00,60.35,60.36,60.05,60.08,55842.0,52.4002,52.4089,52.1397,52.1658,55842.0
2019-08-05 12:30:00,60.09,60.23,59.96,60.06,127817.0,52.1745,52.296,52.0616,52.1484,127817.0
2019-08-05 12:40:00,60.06,60.06,59.84,59.84,43297.0,52.1484,52.1484,51.9574,51.9574,43297.0
2019-08-05 12:50:00,59.86,59.98,59.66,59.67,78008.0,51.9748,52.079,51.8011,51.8098,78008.0
2019-08-05 13:00:00,59.67,59.74,59.61,59.65,52962.0,51.8098,51.8706,51.7577,51.7924,52962.0
2019-08-05 13:10:00,59.65,59.7,59.54,59.55,44942.0,51.7924,51.8358,51.6969,51.7056,44942.0
2019-08-05 13:20:00,59.55,59.65,59.45,59.46,60572.0,51.7056,51.7924,51.6188,51.6275,60572.0
2019-08-05 13:30:00,59.45,59.72,59.37,59.72,211786.0,51.6188,51.8532,51.5493,51.8532,211786.0
2019-08-05 13:40:00,59.72,59.76,59.38,59.48,106260.0,51.8532,51.8879,51.558,51.6448,106260.0
2019-08-05 13:50:00,59.48,59.65,59.38,59.58,200237.0,51.6448,51.7924,51.558,51.7316,200237.0
2019-08-05 14:00:00,59.58,59.74,59.52,59.63,85444.0,51.7316,51.8706,51.6796,51.7751,85444.0
2019-08-05 14:10:00,59.64,59.76,59.55,59.58,67015.0,51.7837,51.8879,51.7056,51.7316,67015.0
2019-08-05 14:20:00,59.58,59.62,59.24,59.26,89511.0,51.7316,51.7664,51.4364,51.4538,89511.0
2019-08-05 14:30:00,59.26,59.41,59.18,59.36,71914.0,51.4538,51.584,51.3843,51.5406,71914.0
2019-08-05 14:40:00,59.36,59.47,59.26,59.33,56353.0,51.5406,51.6361,51.4538,51.5146,56353.0
2019-08-05 14:50:00,59.3,59.41,59.22,59.24,75046.0,51.4885,51.584,51.4191,51.4364,75046.0
2019-08-05 15:00:00,59.27,59.35,59.04,59.09,87964.0,51.4625,51.5319,51.2628,51.3062,87964.0
2019-08-05 15:10:00,59.08,59.6,59.07,59.55,93840.0,51.2975,51.749,51.2888,51.7056,93840.0
2019-08-05 15:20:00,59.55,59.7,59.46,59.46,110421.0,51.7056,51.8358,51.6275,51.6275,110421.0
2019-08-05 15:30:00,59.45,59.67,59.32,59.61,165513.0,51.6188,51.8098,51.5059,51.7577,165513.0
2019-08-05 15:40:00,59.61,59.79,59.47,59.54,187247.0,51.7577,51.914,51.6361,51.6969,187247.0
2019-08-05 15:50:00,59.54,59.74,59.41,59.55,469409.0,51.6969,51.8706,51.584,51.7056,469409.0
2019-08-06 09:30:00,59.86,60.54,59.85,60.11,87629.0,51.9748,52.5652,51.9661,52.1918,87629.0
2019-08-06 09:40:00,60.05,60.25,59.64,59.89,68045.0,52.1397,52.3134,51.7837,52.0008,68045.0
2019-08-06 09:50:00,59.84,59.87,59.46,59.54,64367.0,51.9574,51.9834,51.6275,51.6969,64367.0
2019-08-06 10:00:00,59.58,59.87,59.54,59.66,85112.0,51.7316,51.9834,51.6969,51.8011,85112.0
2019-08-06 10:10:00,59.65,59.67,59.27,59.27,62295.0,51.7924,51.8098,51.4625,51.4625,62295.0
2019-08-06 10:20:00,59.3,59.71,59.27,59.56,67182.0,51.4885,51.8445,51.4625,51.7143,67182.0
2019-08-06 10:30:00,59.56,59.81,59.47,59.75,72433.0,51.7143,51.9313,51.6361,51.8793,72433.0
2019-08-06 10:40:00,59.73,59.98,59.57,59.6,69301.0,51.8619,52.079,51.723,51.749,69301.0
2019-08-06 10:50:00,59.6,59.85,59.57,59.74,57652.0,51.749,51.9661,51.723,51.8706,57652.0
2019-08-06 11:00:00,59.76,59.78,59.63,59.66,35180.0,51.8879,51.9053,51.7751,51.8011,35180.0
2019-08-06 11:10:00,59.67,59.67,59.39,59.5,43806.0,51.8098,51.8098,51.5667,51.6622,43806.0
2019-08-06 11:20:00,59.51,59.81,59.48,59.77,39642.0,51.6709,51.9313,51.6448,51.8966,39642.0
2019-08-06 11:30:00,59.8,59.87,59.65,59.87,51886.0,51.9227,51.9834,51.7924,51.9834,51886.0
2019-08-06 11:40:00,59.83,60.14,59.82,60.12,118145.0,51.9487,52.2179,51.94,52.2005,118145.0
2019-08-06 11:50:00,60.09,60.28,60.03,60.25,54406.0,52.1745,52.3394,52.1224,52.3134,54406.0
2019-08-06 12:00:00,60.26,60.38,60.16,60.23,114876.0,52.3221,52.4263,52.2352,52.296,114876.0
2019-08-06 12:10:00,60.23,60.27,60.14,60.18,47394.0,52.296,52.3308,52.2179,52.2526,47394.0
2019-08-06 12:20:00,60.19,60.24,60.13,60.17,32949.0,52.2613,52.3047,52.2092,52.2439,32949.0
2019-08-06 12:30:00,60.16,60.29,60.08,60.29,31781.0,52.2352,52.3481,52.1658,52.3481,31781.0
2019-08-06 12:40:00,60.29,60.4,60.26,60.33,32091.0,52.3481,52.4436,52.3221,52.3829,32091.0
2019-08-06 12:50:00,60.32,60.43,60.25,60.37,49842.0,52.3742,52.4697,52.3134,52.4176,49842.0
2019-08-06 13:00:00,60.38,60.54,60.38,60.49,30196.0,52.4263,52.5652,52.4263,52.5218,30196.0
2019-08-06 13:10:00,60.49,60.6,60.46,60.55,44680.0,52.5218,52.6173,52.4957,52.5739,44680.0
2019-08-06 13:20:00,60.56,60.78,60.53,60.76,66731.0,52.5826,52.7736,52.5565,52.7562,66731.0
2019-08-06 13:30:00,60.76,60.95,60.71,60.95,80112.0,52.7562,52.9212,52.7128,52.9212,80112.0
2019-08-06 13:40:00,60.97,61.02,60.9,60.98,53517.0,52.9385,52.982,52.8778,52.9472,53517.0
2019-08-06 13:50:00,60.96,61.05,60.92,60.98,67329.0,52.9299,53.008,52.8951,52.9472,67329.0
2019-08-06 14:00:00,60.95,60.97,60.7,60.83,62771.0,52.9212,52.9385,52.7041,52.817,62771.0
2019-08-06 14:10:00,60.84,61.22,60.84,61.2,85253.0,52.8257,53.1556,52.8257,53.1382,85253.0
2019-08-06 14:20:00,61.2,61.26,60.98,61.04,93751.0,53.1382,53.1903,52.9472,52.9993,93751.0
2019-08-06 14:30:00,61.05,61.05,60.53,60.63,123659.0,53.008,53.008,52.5565,52.6433,123659.0
2019-08-06 14:40:00,60.62,60.66,60.21,60.57,146827.0,52.6346,52.6694,52.2787,52.5912,146827.0
2019-08-06 14:50:00,60.56,60.64,60.42,60.48,55512.0,52.5826,52.652,52.461,52.5131,55512.0
2019-08-06 15:00:00,60.49,60.55,60.29,60.31,74497.0,52.5218,52.5739,52.3481,52.3655,74497.0
2019-08-06 15:10:00,60.31,60.54,60.29,60.45,56936.0,52.3655,52.5652,52.3481,52.487,56936.0
2019-08-06 15:20:00,60.45,60.57,60.36,60.43,62617.0,52.487,52.5912,52.4089,52.4697,62617.0
2019-08-06 15:30:00,60.43,60.6,60.36,60.57,89239.0,52.4697,52.6173,52.4089,52.5912,89239.0
2019-08-06 15:40:00,60.59,60.9,60.54,60.78,148003.0,52.6086,52.8778,52.5652,52.7736,148003.0
2019-08-06 15:50:00,60.78,60.87,60.65,60.83,357332.0,52.7736,52.8517,52.6607,52.817,357332.0
2019-08-07 09:30:00,59.65,59.77,59.07,59.54,123984.0,51.7924,51.8966,51.2888,51.6969,123984.0
2019-08-07 09:40:00,59.48,59.52,58.48,58.64,242106.0,51.6448,51.6796,50.7765,50.9155,242106.0
2019-08-07 09:50:00,58.63,58.83,58.51,58.6,102850.0,50.9068,51.0804,50.8026,50.8807,102850.0
2019-08-07 10:00:00,58.58,58.93,58.38,58.88,117645.0,50.8634,51.1673,50.6897,51.1239,117645.0
2019-08-07 10:10:00,58.86,59.15,58.83,59.07,91767.0,51.1065,51.3583,51.0804,51.2888,91767.0
2019-08-07 10:20:00,59.04,59.2,58.91,59.07,88720.0,51.2628,51.4017,51.1499,51.2888,88720.0
2019-08-07 10:30:00,59.07,59.22,59.0,59.18,108963.0,51.2888,51.4191,51.228,51.3843,108963.0
2019-08-07 10:40:00,59.15,59.17,58.9,59.14,92091.0,51.3583,51.3757,51.1412,51.3496,92091.0
2019-08-07 10:50:00,59.16,59.41,59.08,59.11,134824.0,51.367,51.584,51.2975,51.3236,134824.0
2019-08-07 11:00:00,59.1,59.13,58.56,58.87,141003.0,51.3149,51.3409,50.846,51.1152,141003.0
2019-08-07 11:10:00,58.86,59.15,58.79,59.1,45959.0,51.1065,51.3583,51.0457,51.3149,45959.0
2019-08-07 11:20:00,59.11,59.15,58.89,58.99,28693.0,51.3236,51.3583,51.1325,51.2194,28693.0
2019-08-07 11:30:00,59.0,59.03,58.85,58.93,24368.0,51.228,51.2541,51.0978,51.1673,24368.0
2019-08-07 11:40:00,58.92,59.01,58.68,58.76,65855.0,51.1586,51.2367,50.9502,51.0197,65855.0
2019-08-07 11:50:00,58.75,58.84,58.66,58.68,33708.0,51.011,51.0891,50.9328,50.9502,33708.0
2019-08-07 12:00:00,58.7,58.79,58.66,58.78,27156.0,50.9676,51.0457,50.9328,51.037,27156.0
2019-08-07 12:10:00,58.78,58.88,58.7,58.71,47361.0,51.037,51.1239,50.9676,50.9763,47361.0
2019-08-07 12:20:00,58.71,58.76,58.6,58.75,98105.0,50.9763,51.0197,50.8807,51.011,98105.0
2019-08-07 12:30:00,58.75,58.88,58.7,58.8,134651.0,51.011,51.1239,50.9676,51.0544,134651.0
2019-08-07 12:40:00,58.79,58.9,58.74,58.81,39779.0,51.0457,51.1412,51.0023,51.0631,39779.0
2019-08-07 12:50:00,58.82,58.98,58.82,58.95,22708.0,51.0718,51.2107,51.0718,51.1846,22708.0
2019-08-07 13:00:00,58.98,59.01,58.94,59.0,26951.0,51.2107,51.2367,51.176,51.228,26951.0
2019-08-07 13:10:00,59.0,59.03,58.89,59.02,99616.0,51.228,51.2541,51.1325,51.2454,99616.0
2019-08-07 13:20:00,59.01,59.14,59.0,59.11,44825.0,51.2367,51.3496,51.228,51.3236,44825.0
2019-08-07 13:30:00,59.11,59.26,59.11,59.25,40434.0,51.3236,51.4538,51.3236,51.4451,40434.0
2019-08-07 13:40:00,59.27,59.4,59.26,59.36,25980.0,51.4625,51.5754,51.4538,51.5406,25980.0
2019-08-07 13:50:00,59.38,59.4,59.22,59.26,29007.0,51.558,51.5754,51.4191,51.4538,29007.0
2019-08-07 14:00:00,59.26,59.4,59.21,59.39,31459.0,51.4538,51.5754,51.4104,51.5667,31459.0
2019-08-07 14:10:00,59.39,59.41,59.27,59.27,44835.0,51.5667,51.584,51.4625,51.4625,44835.0
2019-08-07 14:20:00,59.27,59.47,59.27,59.47,35080.0,51.4625,51.6361,51.4625,51.6361,35080.0
2019-08-07 14:30:00,59.46,59.49,59.38,59.39,30842.0,51.6275,51.6535,51.558,51.5667,30842.0
2019-08-07 14:40:00,59.38,59.64,59.37,59.51,31538.0,51.558,51.7837,51.5493,51.6709,31538.0
2019-08-07 14:50:00,59.51,59.57,59.47,59.51,34114.0,51.6709,51.723,51.6361,51.6709,34114.0
2019-08-07 15:00:00,59.5,59.55,59.32,59.49,51917.0,51.6622,51.7056,51.5059,51.6535,51917.0
2019-08-07 15:10:00,59.47,59.61,59.42,59.58,41268.0,51.6361,51.7577,51.5927,51.7316,41268.0
2019-08-07 15:20:00,59.6,59.73,59.57,59.71,50606.0,51.749,51.8619,51.723,51.8445,50606.0
2019-08-07 15:30:00,59.7,59.88,59.66,59.85,96759.0,51.8358,51.9921,51.8011,51.9661,96759.0
2019-08-07 15:40:00,59.85,59.86,59.63,59.66,97862.0,51.9661,51.9748,51.7751,51.8011,97862.0
2019-08-07 15:50:00,59.66,59.75,59.49,59.59,234988.0,51.8011,51.8793,51.6535,51.7403,234988.0
2019-08-08 09:30:00,60.27,60.34,59.77,60.04,115265.0,52.3308,52.3915,51.8966,52.1311,115265.0
2019-08-08 09:40:00,60.03,60.19,60.0,60.18,47791.0,52.1224,52.2613,52.0963,52.2526,47791.0
2019-08-08 09:50:00,60.16,60.51,60.08,60.48,56590.0,52.2352,52.5391,52.1658,52.5131,56590.0
2019-08-08 10:00:00,60.48,60.58,60.44,60.48,51885.0,52.5131,52.5999,52.4784,52.5131,51885.0
2019-08-08 10:10:00,60.47,60.65,60.39,60.57,52287.0,52.5044,52.6607,52.4349,52.5912,52287.0
2019-08-08 10:20:00,60.57,60.58,60.32,60.36,48371.0,52.5912,52.5999,52.3742,52.4089,48371.0
2019-08-08 10:30:00,60.36,60.58,60.36,60.48,43239.0,52.4089,52.5999,52.4089,52.5131,43239.0
2019-08-08 10:40:00,60.48,60.57,60.45,60.46,42218.0,52.5131,52.5912,52.487,52.4957,42218.0
2019-08-08 10:50:00,60.46,60.58,60.4,60.52,75937.0,52.4957,52.5999,52.4436,52.5478,75937.0
2019-08-08 11:00:00,60.52,60.53,60.37,60.39,70492.0,52.5478,52.5565,52.4176,52.4349,70492.0
2019-08-08 11:10:00,60.39,60.57,60.32,60.51,39624.0,52.4349,52.5912,52.3742,52.5391,39624.0
2019-08-08 11:20:00,60.51,60.61,60.49,60.51,50685.0,52.5391,52.626,52.5218,52.5391,50685.0
2019-08-08 11:30:00,60.51,60.59,60.51,60.57,26375.0,52.5391,52.6086,52.5391,52.5912,26375.0
2019-08-08 11:40:00,60.55,60.6,60.48,60.48,69826.0,52.5739,52.6173,52.5131,52.5131,69826.0
2019-08-08 11:50:00,60.48,60.52,60.44,60.51,52221.0,52.5131,52.5478,52.4784,52.5391,52221.0
2019-08-08 12:00:00,60.51,60.57,60.45,60.51,71205.0,52.5391,52.5912,52.487,52.5391,71205.0
2019-08-08 12:10:00,60.51,60.57,60.48,60.54,71989.0,52.5391,52.5912,52.5131,52.5652,71989.0
2019-08-08 12:20:00,60.55,60.55,60.49,60.54,47616.0,52.5739,52.5739,52.5218,52.5652,47616.0
2019-08-08 12:30:00,60.54,60.63,60.51,60.56,42678.0,52.5652,52.6433,52.5391,52.5826,42678.0
2019-08-08 12:40:00,60.55,60.6,60.51,60.52,39861.0,52.5739,52.6173,52.5391,52.5478,39861.0
2019-08-08 12:50:00,60.52,60.59,60.5,60.55,37230.0,52.5478,52.6086,52.5305,52.5739,37230.0
2019-08-08 13:00:00,60.56,60.61,60.51,60.54,40029.0,52.5826,52.626,52.5391,52.5652,40029.0
2019-08-08 13:10:00,60.53,60.59,60.52,60.55,19881.0,52.5565,52.6086,52.5478,52.5739,19881.0
2019-08-08 13:20:00,60.54,60.56,60.48,60.49,59419.0,52.5652,52.5826,52.5131,52.5218,59419.0
2019-08-08 13:30:00,60.5,60.54,60.48,60.52,50852.0,52.5305,52.5652,52.5131,52.5478,50852.0
2019-08-08 13:40:00,60.52,60.54,60.5,60.53,41531.0,52.5478,52.5652,52.5305,52.5565,41531.0
2019-08-08 13:50:00,60.54,60.59,60.52,60.55,25635.0,52.5652,52.6086,52.5478,52.5739,25635.0
2019-08-08 14:00:00,60.55,60.57,60.5,60.52,49004.0,52.5739,52.5912,52.5305,52.5478,49004.0
2019-08-08 14:10:00,60.51,60.68,60.5,60.58,65660.0,52.5391,52.6867,52.5305,52.5999,65660.0
2019-08-08 14:20:00,60.57,60.66,60.57,60.63,33023.0,52.5912,52.6694,52.5912,52.6433,33023.0
2019-08-08 14:30:00,60.63,60.74,60.63,60.72,35358.0,52.6433,52.7388,52.6433,52.7215,35358.0
2019-08-08 14:40:00,60.73,60.77,60.53,60.54,47823.0,52.7302,52.7649,52.5565,52.5652,47823.0
2019-08-08 14:50:00,60.57,60.72,60.54,60.61,65036.0,52.5912,52.7215,52.5652,52.626,65036.0
2019-08-08 15:00:00,60.61,60.69,60.55,60.57,62830.0,52.626,52.6954,52.5739,52.5912,62830.0
2019-08-08 15:10:00,60.57,60.58,60.41,60.44,79189.0,52.5912,52.5999,52.4523,52.4784,79189.0
2019-08-08 15:20:00,60.44,60.56,60.43,60.52,68359.0,52.4784,52.5826,52.4697,52.5478,68359.0
2019-08-08 15:30:00,60.52,60.75,60.51,60.72,78333.0,52.5478,52.7475,52.5391,52.7215,78333.0
2019-08-08 15:40:00,60.72,60.84,60.7,60.71,77263.0,52.7215,52.8257,52.7041,52.7128,77263.0
2019-08-08 15:50:00,60.71,60.8,60.66,60.79,230200.0,52.7128,52.7909,52.6694,52.7823,230200.0
2019-08-09 09:30:00,60.37,60.46,60.11,60.15,81945.0,52.4176,52.4957,52.1918,52.2266,81945.0
2019-08-09 09:40:00,60.12,60.31,60.08,60.14,38095.0,52.2005,52.3655,52.1658,52.2179,38095.0
2019-08-09 09:50:00,60.11,60.34,60.08,60.28,40909.0,52.1918,52.3915,52.1658,52.3394,40909.0
2019-08-09 10:00:00,60.29,60.32,59.94,59.98,44807.0,52.3481,52.3742,52.0442,52.079,44807.0
2019-08-09 10:10:00,59.98,60.1,59.72,59.72,65196.0,52.079,52.1831,51.8532,51.8532,65196.0
2019-08-09 10:20:00,59.75,59.94,59.67,59.85,85744.0,51.8793,52.0442,51.8098,51.9661,85744.0
2019-08-09 10:30:00,59.84,59.88,59.62,59.88,89195.0,51.9574,51.9921,51.7664,51.9921,89195.0
2019-08-09 10:40:00,59.87,59.87,59.68,59.83,71928.0,51.9834,51.9834,51.8185,51.9487,71928.0
2019-08-09 10:50:00,59.82,60.0,59.7,59.71,108055.0,51.94,52.0963,51.8358,51.8445,108055.0
2019-08-09 11:00:00,59.72,59.72,59.52,59.67,51562.0,51.8532,51.8532,51.6796,51.8098,51562.0
2019-08-09 11:10:00,59.67,59.85,59.62,59.73,45658.0,51.8098,51.9661,51.7664,51.8619,45658.0
2019-08-09 11:20:00,59.73,59.78,59.49,59.49,50972.0,51.8619,51.9053,51.6535,51.6535,50972.0
2019-08-09 11:30:00,59.5,59.63,59.46,59.47,44934.0,51.6622,51.7751,51.6275,51.6361,44934.0
2019-08-09 11:40:00,59.48,59.53,59.44,59.51,70524.0,51.6448,51.6882,51.6101,51.6709,70524.0
2019-08-09 11:50:00,59.5,59.51,59.24,59.33,58023.0,51.6622,51.6709,51.4364,51.5146,58023.0
2019-08-09 12:00:00,59.33,59.54,59.33,59.52,32504.0,51.5146,51.6969,51.5146,51.6796,32504.0
2019-08-09 12:10:00,59.52,59.59,59.35,59.37,31384.0,51.6796,51.7403,51.5319,51.5493,31384.0
2019-08-09 12:20:00,59.36,59.46,59.34,59.37,23464.0,51.5406,51.6275,51.5233,51.5493,23464.0
2019-08-09 12:30:00,59.36,59.37,59.25,59.32,28006.0,51.5406,51.5493,51.4451,51.5059,28006.0
2019-08-09 12:40:00,59.32,59.48,59.31,59.44,21485.0,51.5059,51.6448,51.4972,51.6101,21485.0
2019-08-09 12:50:00,59.44,59.81,59.4,59.52,39858.0,51.6101,51.9313,51.5754,51.6796,39858.0
2019-08-09 13:00:00,59.52,59.61,59.48,59.59,28769.0,51.6796,51.7577,51.6448,51.7403,28769.0
2019-08-09 13:10:00,59.58,59.74,59.56,59.69,29713.0,51.7316,51.8706,51.7143,51.8272,29713.0
2019-08-09 13:20:00,59.69,59.76,59.64,59.65,36942.0,51.8272,51.8879,51.7837,51.7924,36942.0
2019-08-09 13:30:00,59.66,59.84,59.64,59.8,36256.0,51.8011,51.9574,51.7837,51.9227,36256.0
2019-08-09 13:40:00,59.78,59.82,59.72,59.8,23034.0,51.9053,51.94,51.8532,51.9227,23034.0
2019-08-09 13:50:00,59.82,59.86,59.67,59.68,32863.0,51.94,51.9748,51.8098,51.8185,32863.0
2019-08-09 14:00:00,59.68,59.85,59.62,59.8,42308.0,51.8185,51.9661,51.7664,51.9227,42308.0
2019-08-09 14:10:00,59.8,59.81,59.67,59.72,32134.0,51.9227,51.9313,51.8098,51.8532,32134.0
2019-08-09 14:20:00,59.71,59.8,59.7,59.76,42682.0,51.8445,51.9227,51.8358,51.8879,42682.0
2019-08-09 14:30:00,59.76,59.86,59.59,59.67,36818.0,51.8879,51.9748,51.7403,51.8098,36818.0
2019-08-09 14:40:00,59.66,59.72,59.64,59.68,36351.0,51.8011,51.8532,51.7837,51.8185,36351.0
2019-08-09 14:50:00,59.65,59.78,59.61,59.72,29418.0,51.7924,51.9053,51.7577,51.8532,29418.0
2019-08-09 15:00:00,59.7,60.0,59.66,59.97,35767.0,51.8358,52.0963,51.8011,52.0703,35767.0
2019-08-09 15:10:00,59.95,59.96,59.73,59.75,49302.0,52.0529,52.0616,51.8619,51.8793,49302.0
2019-08-09 15:20:00,59.75,59.84,59.74,59.75,42506.0,51.8793,51.9574,51.8706,51.8793,42506.0
2019-08-09 15:30:00,59.74,59.85,59.72,59.83,85414.0,51.8706,51.9661,51.8532,51.9487,85414.0
2019-08-09 15:40:00,59.82,59.84,59.71,59.73,93694.0,51.94,51.9574,51.8445,51.8619,93694.0
2019-08-09 15:50:00,59.72,59.73,59.44,59.47,252833.0,51.8532,51.8619,51.6101,51.6361,252833.0
2019-08-12 09:30:00,59.21,59.35,59.0,59.32,96808.0,51.4104,51.5319,51.228,51.5059,96808.0
2019-08-12 09:40:00,59.33,59.34,59.03,59.22,54758.0,51.5146,51.5233,51.2541,51.4191,54758.0
2019-08-12 09:50:00,59.24,59.26,58.91,58.96,92524.0,51.4364,51.4538,51.1499,51.1933,92524.0
2019-08-12 10:00:00,58.98,59.16,58.8,58.85,91423.0,51.2107,51.367,51.0544,51.0978,91423.0
2019-08-12 10:10:00,58.86,59.18,58.85,59.1,84143.0,51.1065,51.3843,51.0978,51.3149,84143.0
2019-08-12 10:20:00,59.1,59.35,59.09,59.2,64876.0,51.3149,51.5319,51.3062,51.4017,64876.0
2019-08-12 10:30:00,59.21,59.3,59.05,59.12,28481.0,51.4104,51.4885,51.2715,51.3322,28481.0
2019-08-12 10:40:00,59.13,59.19,59.04,59.08,33819.0,51.3409,51.393,51.2628,51.2975,33819.0
2019-08-12 10:50:00,59.06,59.16,59.04,59.09,21497.0,51.2801,51.367,51.2628,51.3062,21497.0
2019-08-12 11:00:00,59.08,59.14,58.99,58.99,32486.0,51.2975,51.3496,51.2194,51.2194,32486.0
2019-08-12 11:10:00,58.98,58.98,58.69,58.73,41130.0,51.2107,51.2107,50.9589,50.9936,41130.0
2019-08-12 11:20:00,58.72,58.91,58.7,58.9,37646.0,50.9849,51.1499,50.9676,51.1412,37646.0
2019-08-12 11:30:00,58.89,58.96,58.76,58.82,31390.0,51.1325,51.1933,51.0197,51.0718,31390.0
2019-08-12 11:40:00,58.81,59.08,58.8,59.05,49680.0,51.0631,51.2975,51.0544,51.2715,49680.0
2019-08-12 11:50:00,59.05,59.12,59.03,59.07,32850.0,51.2715,51.3322,51.2541,51.2888,32850.0
2019-08-12 12:00:00,59.05,59.07,58.94,59.04,27810.0,51.2715,51.2888,51.176,51.2628,27810.0
2019-08-12 12:10:00,59.06,59.09,58.86,58.95,32029.0,51.2801,51.3062,51.1065,51.1846,32029.0
2019-08-12 12:20:00,58.96,59.11,58.95,59.08,33141.0,51.1933,51.3236,51.1846,51.2975,33141.0
2019-08-12 12:30:00,59.08,59.23,59.08,59.18,28028.0,51.2975,51.4278,51.2975,51.3843,28028.0
2019-08-12 12:40:00,59.18,59.19,59.03,59.12,42609.0,51.3843,51.393,51.2541,51.3322,42609.0
2019-08-12 12:50:00,59.14,59.15,59.02,59.09,22038.0,51.3496,51.3583,51.2454,51.3062,22038.0
2019-08-12 13:00:00,59.09,59.1,59.04,59.05,21373.0,51.3062,51.3149,51.2628,51.2715,21373.0
2019-08-12 13:10:00,59.07,59.1,58.93,58.97,21500.0,51.2888,51.3149,51.1673,51.202,21500.0
2019-08-12 13:20:00,58.99,59.08,58.99,59.04,11215.0,51.2194,51.2975,51.2194,51.2628,11215.0
2019-08-12 13:30:00,59.05,59.06,58.89,58.91,19168.0,51.2715,51.2801,51.1325,51.1499,19168.0
2019-08-12 13:40:00,58.89,58.95,58.76,58.82,29895.0,51.1325,51.1846,51.0197,51.0718,29895.0
2019-08-12 13:50:00,58.82,58.85,58.75,58.8,37250.0,51.0718,51.0978,51.011,51.0544,37250.0
2019-08-12 14:00:00,58.8,58.92,58.77,58.9,26891.0,51.0544,51.1586,51.0283,51.1412,26891.0
2019-08-12 14:10:00,58.89,58.93,58.82,58.84,35569.0,51.1325,51.1673,51.0718,51.0891,35569.0
2019-08-12 14:20:00,58.84,58.84,58.73,58.73,33952.0,51.0891,51.0891,50.9936,50.9936,33952.0
2019-08-12 14:30:00,58.71,58.75,58.64,58.66,37325.0,50.9763,51.011,50.9155,50.9328,37325.0
2019-08-12 14:40:00,58.67,58.67,58.45,58.49,40911.0,50.9415,50.9415,50.7505,50.7852,40911.0
2019-08-12 14:50:00,58.49,58.6,58.48,58.55,48496.0,50.7852,50.8807,50.7765,50.8373,48496.0
2019-08-12 15:00:00,58.53,58.67,58.52,58.62,41090.0,50.82,50.9415,50.8113,50.8981,41090.0
2019-08-12 15:10:00,58.62,58.65,58.59,58.61,30124.0,50.8981,50.9242,50.8721,50.8894,30124.0
2019-08-12 15:20:00,58.6,58.62,58.53,58.58,33500.0,50.8807,50.8981,50.82,50.8634,33500.0
2019-08-12 15:30:00,58.58,58.61,58.46,58.51,22769.0,50.8634,50.8894,50.7592,50.8026,22769.0
2019-08-12 15:40:00,58.51,58.56,58.38,58.38,24667.0,50.8026,50.846,50.6897,50.6897,24667.0
2019-08-12 15:50:00,58.39,58.41,58.2,58.31,120655.0,50.6984,50.7158,50.5334,50.6289,120655.0
2019-08-13 09:30:00,57.73,58.62,57.65,58.6,277515.0,50.1253,50.8981,50.0559,50.8807,277515.0
2019-08-13 09:40:00,58.6,59.58,58.44,59.39,134740.0,50.8807,51.7316,50.7418,51.5667,134740.0
2019-08-13 09:50:00,59.41,59.99,59.29,59.95,178760.0,51.584,52.0876,51.4798,52.0529,178760.0
2019-08-13 10:00:00,59.94,60.06,59.76,60.02,211632.0,52.0442,52.1484,51.8879,52.1137,211632.0
2019-08-13 10:10:00,60.02,60.2,59.85,60.2,122172.0,52.1137,52.27,51.9661,52.27,122172.0
2019-08-13 10:20:00,60.22,60.53,60.06,60.25,162204.0,52.2873,52.5565,52.1484,52.3134,162204.0
2019-08-13 10:30:00,60.27,60.35,60.11,60.22,82611.0,52.3308,52.4002,52.1918,52.2873,82611.0
2019-08-13 10:40:00,60.21,60.26,60.06,60.09,48353.0,52.2787,52.3221,52.1484,52.1745,48353.0
2019-08-13 10:50:00,60.1,60.21,60.0,60.07,49515.0,52.1831,52.2787,52.0963,52.1571,49515.0
2019-08-13 11:00:00,60.06,60.08,59.85,60.04,111786.0,52.1484,52.1658,51.9661,52.1311,111786.0
2019-08-13 11:10:00,60.06,60.09,59.71,59.78,61169.0,52.1484,52.1745,51.8445,51.9053,61169.0
2019-08-13 11:20:00,59.76,59.85,59.61,59.65,48801.0,51.8879,51.9661,51.7577,51.7924,48801.0
2019-08-13 11:30:00,59.67,59.76,59.47,59.74,47514.0,51.8098,51.8879,51.6361,51.8706,47514.0
2019-08-13 11:40:00,59.76,59.82,59.7,59.72,39206.0,51.8879,51.94,51.8358,51.8532,39206.0
2019-08-13 11:50:00,59.73,59.85,59.61,59.79,39180.0,51.8619,51.9661,51.7577,51.914,39180.0
2019-08-13 12:00:00,59.8,59.85,59.68,59.73,39724.0,51.9227,51.9661,51.8185,51.8619,39724.0
2019-08-13 12:10:00,59.74,59.87,59.67,59.79,39964.0,51.8706,51.9834,51.8098,51.914,39964.0
2019-08-13 12:20:00,59.79,59.83,59.69,59.7,31481.0,51.914,51.9487,51.8272,51.8358,31481.0
2019-08-13 12:30:00,59.7,59.78,59.62,59.75,42193.0,51.8358,51.9053,51.7664,51.8793,42193.0
2019-08-13 12:40:00,59.75,59.79,59.66,59.68,23202.0,51.8793,51.914,51.8011,51.8185,23202.0
2019-08-13 12:50:00,59.68,59.75,59.55,59.63,35543.0,51.8185,51.8793,51.7056,51.7751,35543.0
2019-08-13 13:00:00,59.62,59.7,59.52,59.58,58792.0,51.7664,51.8358,51.6796,51.7316,58792.0
2019-08-13 13:10:00,59.59,59.64,59.31,59.38,42417.0,51.7403,51.7837,51.4972,51.558,42417.0
2019-08-13 13:20:00,59.37,59.47,59.35,59.45,21646.0,51.5493,51.6361,51.5319,51.6188,21646.0
2019-08-13 13:30:00,59.42,59.5,59.33,59.33,21348.0,51.5927,51.6622,51.5146,51.5146,21348.0
2019-08-13 13:40:00,59.36,59.42,59.29,59.31,23210.0,51.5406,51.5927,51.4798,51.4972,23210.0
2019-08-13 13:50:00,59.31,59.34,59.27,59.3,17778.0,51.4972,51.5233,51.4625,51.4885,17778.0
2019-08-13 14:00:00,59.31,59.35,59.26,59.32,20627.0,51.4972,51.5319,51.4538,51.5059,20627.0
2019-08-13 14:10:00,59.32,59.34,59.25,59.3,22669.0,51.5059,51.5233,51.4451,51.4885,22669.0
2019-08-13 14:20:00,59.3,59.38,59.24,59.38,38505.0,51.4885,51.558,51.4364,51.558,38505.0
2019-08-13 14:30:00,59.37,59.41,59.31,59.36,22380.0,51.5493,51.584,51.4972,51.5406,22380.0
2019-08-13 14:40:00,59.36,59.41,59.27,59.32,21956.0,51.5406,51.584,51.4625,51.5059,21956.0
2019-08-13 14:50:00,59.3,59.39,59.27,59.34,31942.0,51.4885,51.5667,51.4625,51.5233,31942.0
2019-08-13 15:00:00,59.35,59.36,59.2,59.28,54062.0,51.5319,51.5406,51.4017,51.4712,54062.0
2019-08-13 15:10:00,59.26,59.27,59.13,59.2,35096.0,51.4538,51.4625,51.3409,51.4017,35096.0
2019-08-13 15:20:00,59.21,59.26,59.17,59.22,47370.0,51.4104,51.4538,51.3757,51.4191,47370.0
2019-08-13 15:30:00,59.22,59.23,59.08,59.13,71914.0,51.4191,51.4278,51.2975,51.3409,71914.0
2019-08-13 15:40:00,59.14,59.15,59.02,59.05,134186.0,51.3496,51.3583,51.2454,51.2715,134186.0
2019-08-13 15:50:00,59.05,59.24,59.03,59.18,161171.0,51.2715,51.4364,51.2541,51.3843,161171.0
2019-08-14 09:30:00,58.02,58.29,57.79,58.23,106780.0,50.3771,50.6116,50.1774,50.5595,106780.0
2019-08-14 09:40:00,58.28,58.3,58.04,58.18,54157.0,50.6029,50.6203,50.3945,50.5161,54157.0
2019-08-14 09:50:00,58.15,58.51,58.13,58.39,44674.0,50.49,50.8026,50.4727,50.6984,44674.0
2019-08-14 10:00:00,58.37,58.48,58.18,58.45,59929.0,50.681,50.7765,50.5161,50.7505,59929.0
2019-08-14 10:10:00,58.44,58.45,58.23,58.25,94937.0,50.7418,50.7505,50.5595,50.5768,94937.0
2019-08-14 10:20:00,58.26,58.47,58.19,58.47,80456.0,50.5855,50.7679,50.5247,50.7679,80456.0
2019-08-14 10:30:00,58.45,58.45,58.2,58.27,71312.0,50.7505,50.7505,50.5334,50.5942,71312.0
2019-08-14 10:40:00,58.27,58.36,58.18,58.21,134692.0,50.5942,50.6724,50.5161,50.5421,134692.0
2019-08-14 10:50:00,58.2,58.23,57.73,57.76,105896.0,50.5334,50.5595,50.1253,50.1514,105896.0
2019-08-14 11:00:00,57.76,57.78,57.42,57.52,125393.0,50.1514,50.1688,49.8562,49.943,125393.0
2019-08-14 11:10:00,57.51,57.65,57.39,57.52,105978.0,49.9343,50.0559,49.8301,49.943,105978.0
2019-08-14 11:20:00,57.54,57.81,57.52,57.69,128396.0,49.9604,50.1948,49.943,50.0906,128396.0
2019-08-14 11:30:00,57.69,57.74,57.52,57.64,87754.0,50.0906,50.134,49.943,50.0472,87754.0
2019-08-14 11:40:00,57.64,57.64,57.4,57.5,45843.0,50.0472,50.0472,49.8388,49.9256,45843.0
2019-08-14 11:50:00,57.51,57.57,57.29,57.36,44213.0,49.9343,49.9864,49.7433,49.8041,44213.0
2019-08-14 12:00:00,57.35,57.37,57.2,57.25,35021.0,49.7954,49.8128,49.6652,49.7086,35021.0
2019-08-14 12:10:00,57.26,57.32,57.2,57.29,50431.0,49.7173,49.7694,49.6652,49.7433,50431.0
2019-08-14 12:20:00,57.29,57.33,57.16,57.25,32256.0,49.7433,49.778,49.6304,49.7086,32256.0
2019-08-14 12:30:00,57.26,57.4,57.26,57.27,29681.0,49.7173,49.8388,49.7173,49.7259,29681.0
2019-08-14 12:40:00,57.3,57.34,57.21,57.21,44787.0,49.752,49.7867,49.6738,49.6738,44787.0
2019-08-14 12:50:00,57.2,57.37,57.16,57.17,124013.0,49.6652,49.8128,49.6304,49.6391,124013.0
2019-08-14 13:00:00,57.18,57.25,57.08,57.14,35545.0,49.6478,49.7086,49.561,49.6131,35545.0
2019-08-14 13:10:00,57.15,57.28,57.1,57.14,53758.0,49.6217,49.7346,49.5783,49.6131,53758.0
2019-08-14 13:20:00,57.15,57.51,57.13,57.38,54698.0,49.6217,49.9343,49.6044,49.8214,54698.0
2019-08-14 13:30:00,57.38,57.55,57.38,57.45,35662.0,49.8214,49.9691,49.8214,49.8822,35662.0
2019-08-14 13:40:00,57.48,57.5,57.39,57.43,25902.0,49.9083,49.9256,49.8301,49.8649,25902.0
2019-08-14 13:50:00,57.42,57.46,57.3,57.38,32280.0,49.8562,49.8909,49.752,49.8214,32280.0
2019-08-14 14:00:00,57.36,57.38,57.25,57.33,32240.0,49.8041,49.8214,49.7086,49.778,32240.0
2019-08-14 14:10:00,57.32,57.46,57.31,57.44,28895.0,49.7694,49.8909,49.7607,49.8735,28895.0
2019-08-14 14:20:00,57.44,57.49,57.4,57.4,62937.0,49.8735,49.917,49.8388,49.8388,62937.0
2019-08-14 14:30:00,57.4,57.46,57.36,57.37,54345.0,49.8388,49.8909,49.8041,49.8128,54345.0
2019-08-14 14:40:00,57.36,57.42,57.26,57.35,53117.0,49.8041,49.8562,49.7173,49.7954,53117.0
2019-08-14 14:50:00,57.33,57.38,57.26,57.27,46022.0,49.778,49.8214,49.7173,49.7259,46022.0
2019-08-14 15:00:00,57.26,57.49,57.18,57.39,49427.0,49.7173,49.917,49.6478,49.8301,49427.0
2019-08-14 15:10:00,57.37,57.4,57.16,57.16,39053.0,49.8128,49.8388,49.6304,49.6304,39053.0
2019-08-14 15:20:00,57.17,57.42,57.0,57.28,76414.0,49.6391,49.8562,49.4915,49.7346,76414.0
2019-08-14 15:30:00,57.26,57.28,57.04,57.27,88724.0,49.7173,49.7346,49.5262,49.7259,88724.0
2019-08-14 15:40:00,57.27,57.35,57.13,57.17,114581.0,49.7259,49.7954,49.6044,49.6391,114581.0
2019-08-14 15:50:00,57.17,57.36,57.11,57.13,216983.0,49.6391,49.8041,49.587,49.6044,216983.0
2019-08-15 09:30:00,56.77,57.0,56.46,56.63,125458.0,49.72,49.9214,49.4485,49.5974,125458.0
2019-08-15 09:40:00,56.57,56.86,56.56,56.73,170845.0,49.5448,49.7988,49.536,49.6849,170845.0
2019-08-15 09:50:00,56.73,56.94,56.68,56.84,169615.0,49.6849,49.8689,49.6411,49.7813,169615.0
2019-08-15 10:00:00,56.82,57.09,56.81,56.84,187636.0,49.7638,50.0002,49.755,49.7813,187636.0
2019-08-15 10:10:00,56.81,56.93,56.7,56.78,62477.0,49.755,49.8601,49.6587,49.7287,62477.0
2019-08-15 10:20:00,56.76,57.02,56.69,56.91,102970.0,49.7112,49.9389,49.6499,49.8426,102970.0
2019-08-15 10:30:00,56.91,57.1,56.8,56.94,98456.0,49.8426,50.009,49.7462,49.8689,98456.0
2019-08-15 10:40:00,56.94,57.04,56.9,56.95,112913.0,49.8689,49.9564,49.8338,49.8776,112913.0
2019-08-15 10:50:00,56.94,57.05,56.88,56.88,59402.0,49.8689,49.9652,49.8163,49.8163,59402.0
2019-08-15 11:00:00,56.87,56.88,56.55,56.6,123760.0,49.8076,49.8163,49.5273,49.5711,123760.0
2019-08-15 11:10:00,56.6,56.61,56.46,56.49,85983.0,49.5711,49.5798,49.4485,49.4747,85983.0
2019-08-15 11:20:00,56.48,56.68,56.38,56.68,77789.0,49.466,49.6411,49.3784,49.6411,77789.0
2019-08-15 11:30:00,56.68,56.69,56.55,56.62,81795.0,49.6411,49.6499,49.5273,49.5886,81795.0
2019-08-15 11:40:00,56.62,56.62,56.38,56.38,83179.0,49.5886,49.5886,49.3784,49.3784,83179.0
2019-08-15 11:50:00,56.39,56.46,56.36,56.46,106665.0,49.3872,49.4485,49.3609,49.4485,106665.0
2019-08-15 12:00:00,56.45,56.52,56.38,56.41,102314.0,49.4397,49.501,49.3784,49.4047,102314.0
2019-08-15 12:10:00,56.41,56.47,56.38,56.44,69550.0,49.4047,49.4572,49.3784,49.431,69550.0
2019-08-15 12:20:00,56.44,56.44,56.26,56.26,74911.0,49.431,49.431,49.2733,49.2733,74911.0
2019-08-15 12:30:00,56.27,56.44,56.26,56.32,47830.0,49.2821,49.431,49.2733,49.3259,47830.0
2019-08-15 12:40:00,56.32,56.4,56.3,56.35,55880.0,49.3259,49.3959,49.3083,49.3521,55880.0
2019-08-15 12:50:00,56.37,56.43,56.35,56.38,29602.0,49.3696,49.4222,49.3521,49.3784,29602.0
2019-08-15 13:00:00,56.39,56.45,56.37,56.42,27471.0,49.3872,49.4397,49.3696,49.4134,27471.0
2019-08-15 13:10:00,56.41,56.45,56.36,56.44,29231.0,49.4047,49.4397,49.3609,49.431,29231.0
2019-08-15 13:20:00,56.44,56.45,56.28,56.31,27400.0,49.431,49.4397,49.2908,49.3171,27400.0
2019-08-15 13:30:00,56.3,56.34,56.2,56.24,33856.0,49.3083,49.3434,49.2208,49.2558,33856.0
2019-08-15 13:40:00,56.25,56.27,56.05,56.11,45052.0,49.2645,49.2821,49.0894,49.1419,45052.0
2019-08-15 13:50:00,56.12,56.13,55.98,56.1,64777.0,49.1507,49.1594,49.0281,49.1332,64777.0
2019-08-15 14:00:00,56.09,56.27,56.06,56.22,44146.0,49.1244,49.2821,49.0981,49.2383,44146.0
2019-08-15 14:10:00,56.24,56.41,56.24,56.25,41036.0,49.2558,49.4047,49.2558,49.2645,41036.0
2019-08-15 14:20:00,56.27,56.42,56.25,56.29,66713.0,49.2821,49.4134,49.2645,49.2996,66713.0
2019-08-15 14:30:00,56.3,56.32,56.16,56.22,42853.0,49.3083,49.3259,49.1857,49.2383,42853.0
2019-08-15 14:40:00,56.23,56.34,56.19,56.3,43943.0,49.247,49.3434,49.212,49.3083,43943.0
2019-08-15 14:50:00,56.28,56.33,56.2,56.23,38797.0,49.2908,49.3346,49.2208,49.247,38797.0
2019-08-15 15:00:00,56.24,56.42,56.24,56.39,61408.0,49.2558,49.4134,49.2558,49.3872,61408.0
2019-08-15 15:10:00,56.39,56.4,56.24,56.3,53545.0,49.3872,49.3959,49.2558,49.3083,53545.0
2019-08-15 15:20:00,56.31,56.35,56.26,56.29,50315.0,49.3171,49.3521,49.2733,49.2996,50315.0
2019-08-15 15:30:00,56.28,56.38,56.26,56.3,88605.0,49.2908,49.3784,49.2733,49.3083,88605.0
2019-08-15 15:40:00,56.32,56.39,56.25,56.36,99633.0,49.3259,49.3872,49.2645,49.3609,99633.0
2019-08-15 15:50:00,56.38,56.55,56.34,56.4,369622.0,49.3784,49.5273,49.3434,49.3959,369622.0
2019-08-16 09:30:00,56.87,57.41,56.77,57.27,244848.0,49.8076,50.2805,49.72,50.1579,244848.0
2019-08-16 09:40:00,57.21,57.48,57.09,57.39,65447.0,50.1053,50.3418,50.0002,50.263,65447.0
2019-08-16 09:50:00,57.43,57.44,57.12,57.24,109626.0,50.298,50.3068,50.0265,50.1316,109626.0
2019-08-16 10:00:00,57.23,57.27,57.07,57.16,152231.0,50.1228,50.1579,49.9827,50.0615,152231.0
2019-08-16 10:10:00,57.16,57.46,57.16,57.44,79412.0,50.0615,50.3243,50.0615,50.3068,79412.0
2019-08-16 10:20:00,57.39,57.73,57.39,57.54,106766.0,50.263,50.5608,50.263,50.3943,106766.0
2019-08-16 10:30:00,57.56,57.69,57.48,57.55,33904.0,50.4119,50.5257,50.3418,50.4031,33904.0
2019-08-16 10:40:00,57.55,57.76,57.52,57.7,25165.0,50.4031,50.587,50.3768,50.5345,25165.0
2019-08-16 10:50:00,57.72,57.78,57.66,57.77,29594.0,50.552,50.6045,50.4994,50.5958,29594.0
2019-08-16 11:00:00,57.78,57.81,57.72,57.78,64076.0,50.6045,50.6308,50.552,50.6045,64076.0
2019-08-16 11:10:00,57.77,57.78,57.53,57.54,36936.0,50.5958,50.6045,50.3856,50.3943,36936.0
2019-08-16 11:20:00,57.54,57.82,57.54,57.8,35139.0,50.3943,50.6396,50.3943,50.6221,35139.0
2019-08-16 11:30:00,57.79,57.87,57.74,57.84,49096.0,50.6133,50.6834,50.5695,50.6571,49096.0
2019-08-16 11:40:00,57.84,57.86,57.74,57.8,33674.0,50.6571,50.6746,50.5695,50.6221,33674.0
2019-08-16 11:50:00,57.8,57.81,57.72,57.74,40718.0,50.6221,50.6308,50.552,50.5695,40718.0
2019-08-16 12:00:00,57.75,57.76,57.64,57.74,31371.0,50.5783,50.587,50.4819,50.5695,31371.0
2019-08-16 12:10:00,57.74,57.8,57.6,57.64,68986.0,50.5695,50.6221,50.4469,50.4819,68986.0
2019-08-16 12:20:00,57.63,57.68,57.61,57.66,31472.0,50.4732,50.517,50.4557,50.4994,31472.0
2019-08-16 12:30:00,57.65,57.8,57.62,57.76,58279.0,50.4907,50.6221,50.4644,50.587,58279.0
2019-08-16 12:40:00,57.77,57.77,57.68,57.71,37161.0,50.5958,50.5958,50.517,50.5432,37161.0
2019-08-16 12:50:00,57.72,57.73,57.68,57.72,30985.0,50.552,50.5608,50.517,50.552,30985.0
2019-08-16 13:00:00,57.72,57.76,57.67,57.76,35670.0,50.552,50.587,50.5082,50.587,35670.0
2019-08-16 13:10:00,57.76,57.93,57.7,57.9,36165.0,50.587,50.7359,50.5345,50.7096,36165.0
2019-08-16 13:20:00,57.91,57.95,57.86,57.94,22877.0,50.7184,50.7534,50.6746,50.7447,22877.0
2019-08-16 13:30:00,57.94,57.95,57.83,57.89,29872.0,50.7447,50.7534,50.6483,50.7009,29872.0
2019-08-16 13:40:00,57.9,57.99,57.89,57.95,32979.0,50.7096,50.7885,50.7009,50.7534,32979.0
2019-08-16 13:50:00,57.96,57.98,57.92,57.94,28570.0,50.7622,50.7797,50.7272,50.7447,28570.0
2019-08-16 14:00:00,57.94,57.97,57.89,57.95,31446.0,50.7447,50.7709,50.7009,50.7534,31446.0
2019-08-16 14:10:00,57.94,58.0,57.92,57.97,51557.0,50.7447,50.7972,50.7272,50.7709,51557.0
2019-08-16 14:20:00,57.98,58.02,57.93,57.93,43885.0,50.7797,50.8147,50.7359,50.7359,43885.0
2019-08-16 14:30:00,57.94,57.97,57.8,57.82,31398.0,50.7447,50.7709,50.6221,50.6396,31398.0
2019-08-16 14:40:00,57.83,57.92,57.79,57.9,25461.0,50.6483,50.7272,50.6133,50.7096,25461.0
2019-08-16 14:50:00,57.91,57.92,57.85,57.88,29957.0,50.7184,50.7272,50.6659,50.6921,29957.0
2019-08-16 15:00:00,57.87,57.93,57.84,57.87,48482.0,50.6834,50.7359,50.6571,50.6834,48482.0
2019-08-16 15:10:00,57.87,57.97,57.86,57.93,64619.0,50.6834,50.7709,50.6746,50.7359,64619.0
2019-08-16 15:20:00,57.94,57.94,57.86,57.91,54068.0,50.7447,50.7447,50.6746,50.7184,54068.0
2019-08-16 15:30:00,57.91,57.97,57.88,57.94,89406.0,50.7184,50.7709,50.6921,50.7447,89406.0
2019-08-16 15:40:00,57.94,58.0,57.92,57.96,93196.0,50.7447,50.7972,50.7272,50.7622,93196.0
2019-08-16 15:50:00,57.95,58.09,57.89,57.92,365259.0,50.7534,50.876,50.7009,50.7272,365259.0
2019-08-19 09:30:00,59.0,59.04,58.47,58.55,100062.0,51.673,51.7081,51.2089,51.2789,100062.0
2019-08-19 09:40:00,58.53,58.59,58.47,58.47,32230.0,51.2614,51.314,51.2089,51.2089,32230.0
2019-08-19 09:50:00,58.46,58.57,58.35,58.57,45745.0,51.2001,51.2964,51.1038,51.2964,45745.0
2019-08-19 10:00:00,58.58,58.6,58.4,58.46,55942.0,51.3052,51.3227,51.1475,51.2001,55942.0
2019-08-19 10:10:00,58.47,58.51,58.37,58.5,87921.0,51.2089,51.2439,51.1213,51.2351,87921.0
2019-08-19 10:20:00,58.48,58.55,58.45,58.45,94066.0,51.2176,51.2789,51.1913,51.1913,94066.0
2019-08-19 10:30:00,58.46,58.55,58.45,58.53,41924.0,51.2001,51.2789,51.1913,51.2614,41924.0
2019-08-19 10:40:00,58.52,58.52,58.38,58.45,57700.0,51.2526,51.2526,51.13,51.1913,57700.0
2019-08-19 10:50:00,58.46,58.56,58.38,58.51,36908.0,51.2001,51.2877,51.13,51.2439,36908.0
2019-08-19 11:00:00,58.53,58.6,58.52,58.57,25519.0,51.2614,51.3227,51.2526,51.2964,25519.0
2019-08-19 11:10:00,58.58,58.67,58.58,58.63,25520.0,51.3052,51.384,51.3052,51.349,25520.0
2019-08-19 11:20:00,58.64,58.7,58.57,58.69,26477.0,51.3577,51.4103,51.2964,51.4015,26477.0
2019-08-19 11:30:00,58.69,58.82,58.68,58.8,22883.0,51.4015,51.5154,51.3928,51.4979,22883.0
2019-08-19 11:40:00,58.78,58.79,58.62,58.67,18679.0,51.4804,51.4891,51.3402,51.384,18679.0
2019-08-19 11:50:00,58.66,58.74,58.62,58.74,26497.0,51.3753,51.4453,51.3402,51.4453,26497.0
2019-08-19 12:00:00,58.72,58.76,58.65,58.73,17180.0,51.4278,51.4628,51.3665,51.4366,17180.0
2019-08-19 12:10:00,58.75,58.77,58.7,58.73,17820.0,51.4541,51.4716,51.4103,51.4366,17820.0
2019-08-19 12:20:00,58.72,58.75,58.64,58.72,27902.0,51.4278,51.4541,51.3577,51.4278,27902.0
2019-08-19 12:30:00,58.71,58.72,58.64,58.68,26785.0,51.4191,51.4278,51.3577,51.3928,26785.0
2019-08-19 12:40:00,58.68,58.74,58.64,58.71,23566.0,51.3928,51.4453,51.3577,51.4191,23566.0
2019-08-19 12:50:00,58.71,58.71,58.63,58.64,32647.0,51.4191,51.4191,51.349,51.3577,32647.0
2019-08-19 13:00:00,58.64,58.73,58.63,58.73,21283.0,51.3577,51.4366,51.349,51.4366,21283.0
2019-08-19 13:10:00,58.72,58.74,58.68,58.7,42950.0,51.4278,51.4453,51.3928,51.4103,42950.0
2019-08-19 13:20:00,58.71,58.77,58.63,58.67,18594.0,51.4191,51.4716,51.349,51.384,18594.0
2019-08-19 13:30:00,58.67,58.67,58.61,58.64,20116.0,51.384,51.384,51.3315,51.3577,20116.0
2019-08-19 13:40:00,58.64,58.65,58.52,58.6,43355.0,51.3577,51.3665,51.2526,51.3227,43355.0
2019-08-19 13:50:00,58.6,58.64,58.58,58.59,18992.0,51.3227,51.3577,51.3052,51.314,18992.0
2019-08-19 14:00:00,58.59,58.66,58.54,58.61,35674.0,51.314,51.3753,51.2702,51.3315,35674.0
2019-08-19 14:10:00,58.61,58.67,58.59,58.65,24564.0,51.3315,51.384,51.314,51.3665,24564.0
2019-08-19 14:20:00,58.64,58.71,58.64,58.71,29699.0,51.3577,51.4191,51.3577,51.4191,29699.0
2019-08-19 14:30:00,58.71,58.71,58.62,58.66,28571.0,51.4191,51.4191,51.3402,51.3753,28571.0
2019-08-19 14:40:00,58.65,58.7,58.63,58.65,26778.0,51.3665,51.4103,51.349,51.3665,26778.0
2019-08-19 14:50:00,58.65,58.67,58.62,58.63,52066.0,51.3665,51.384,51.3402,51.349,52066.0
2019-08-19 15:00:00,58.64,58.67,58.57,58.58,31401.0,51.3577,51.384,51.2964,51.3052,31401.0
2019-08-19 15:10:00,58.58,58.64,58.54,58.62,30673.0,51.3052,51.3577,51.2702,51.3402,30673.0
2019-08-19 15:20:00,58.62,58.67,58.6,58.65,28514.0,51.3402,51.384,51.3227,51.3665,28514.0
2019-08-19 15:30:00,58.66,58.76,58.63,58.73,56090.0,51.3753,51.4628,51.349,51.4366,56090.0
2019-08-19 15:40:00,58.73,58.74,58.63,58.65,88182.0,51.4366,51.4453,51.349,51.3665,88182.0
2019-08-19 15:50:00,58.65,58.67,58.49,58.5,234722.0,51.3665,51.384,51.2264,51.2351,234722.0
2019-08-20 09:30:00,58.39,58.45,58.01,58.17,64907.0,51.1388,51.1913,50.806,50.9461,64907.0
2019-08-20 09:40:00,58.12,58.15,57.96,58.06,48524.0,50.9023,50.9286,50.7622,50.8498,48524.0
2019-08-20 09:50:00,58.04,58.32,57.99,58.29,38573.0,50.8323,51.0775,50.7885,51.0512,38573.0
2019-08-20 10:00:00,58.29,58.37,58.19,58.34,43278.0,51.0512,51.1213,50.9636,51.095,43278.0
2019-08-20 10:10:00,58.35,58.49,58.33,58.4,38546.0,51.1038,51.2264,51.0862,51.1475,38546.0
2019-08-20 10:20:00,58.42,58.47,58.37,58.47,29046.0,51.1651,51.2089,51.1213,51.2089,29046.0
2019-08-20 10:30:00,58.47,58.47,58.3,58.3,44950.0,51.2089,51.2089,51.06,51.06,44950.0
2019-08-20 10:40:00,58.31,58.38,58.26,58.35,82809.0,51.0687,51.13,51.0249,51.1038,82809.0
2019-08-20 10:50:00,58.35,58.58,58.29,58.55,123511.0,51.1038,51.3052,51.0512,51.2789,123511.0
2019-08-20 11:00:00,58.55,58.59,58.51,58.54,34667.0,51.2789,51.314,51.2439,51.2702,34667.0
2019-08-20 11:10:00,58.54,58.62,58.51,58.53,37865.0,51.2702,51.3402,51.2439,51.2614,37865.0
2019-08-20 11:20:00,58.56,58.61,58.39,58.43,50073.0,51.2877,51.3315,51.1388,51.1738,50073.0
2019-08-20 11:30:00,58.47,58.47,58.31,58.33,31233.0,51.2089,51.2089,51.0687,51.0862,31233.0
2019-08-20 11:40:00,58.33,58.33,58.23,58.29,26629.0,51.0862,51.0862,50.9987,51.0512,26629.0
2019-08-20 11:50:00,58.3,58.3,58.18,58.2,26874.0,51.06,51.06,50.9549,50.9724,26874.0
2019-08-20 12:00:00,58.21,58.28,58.21,58.24,20907.0,50.9811,51.0425,50.9811,51.0074,20907.0
2019-08-20 12:10:00,58.25,58.26,58.21,58.25,31046.0,51.0162,51.0249,50.9811,51.0162,31046.0
2019-08-20 12:20:00,58.26,58.27,58.15,58.21,23059.0,51.0249,51.0337,50.9286,50.9811,23059.0
2019-08-20 12:30:00,58.21,58.23,58.16,58.2,24044.0,50.9811,50.9987,50.9374,50.9724,24044.0
2019-08-20 12:40:00,58.19,58.25,58.18,58.23,22155.0,50.9636,51.0162,50.9549,50.9987,22155.0
2019-08-20 12:50:00,58.23,58.31,58.22,58.29,22368.0,50.9987,51.0687,50.9899,51.0512,22368.0
2019-08-20 13:00:00,58.28,58.33,58.26,58.29,20961.0,51.0425,51.0862,51.0249,51.0512,20961.0
2019-08-20 13:10:00,58.29,58.31,58.22,58.25,27340.0,51.0512,51.0687,50.9899,51.0162,27340.0
2019-08-20 13:20:00,58.25,58.29,58.19,58.21,24303.0,51.0162,51.0512,50.9636,50.9811,24303.0
2019-08-20 13:30:00,58.22,58.23,58.08,58.14,27705.0,50.9899,50.9987,50.8673,50.9198,27705.0
2019-08-20 13:40:00,58.14,58.19,58.08,58.09,21681.0,50.9198,50.9636,50.8673,50.876,21681.0
2019-08-20 13:50:00,58.09,58.16,58.08,58.14,39842.0,50.876,50.9374,50.8673,50.9198,39842.0
2019-08-20 14:00:00,58.14,58.15,58.05,58.05,33004.0,50.9198,50.9286,50.841,50.841,33004.0
2019-08-20 14:10:00,58.06,58.12,58.03,58.09,20149.0,50.8498,50.9023,50.8235,50.876,20149.0
2019-08-20 14:20:00,58.08,58.11,58.0,58.07,30881.0,50.8673,50.8936,50.7972,50.8585,30881.0
2019-08-20 14:30:00,58.06,58.21,58.05,58.18,42630.0,50.8498,50.9811,50.841,50.9549,42630.0
2019-08-20 14:40:00,58.18,58.29,58.13,58.26,37354.0,50.9549,51.0512,50.9111,51.0249,37354.0
2019-08-20 14:50:00,58.26,58.29,58.18,58.22,55968.0,51.0249,51.0512,50.9549,50.9899,55968.0
2019-08-20 15:00:00,58.2,58.21,58.06,58.09,26252.0,50.9724,50.9811,50.8498,50.876,26252.0
2019-08-20 15:10:00,58.08,58.15,58.07,58.09,41258.0,50.8673,50.9286,50.8585,50.876,41258.0
2019-08-20 15:20:00,58.1,58.26,58.1,58.26,48764.0,50.8848,51.0249,50.8848,51.0249,48764.0
2019-08-20 15:30:00,58.26,58.26,58.18,58.23,80071.0,51.0249,51.0249,50.9549,50.9987,80071.0
2019-08-20 15:40:00,58.24,58.28,58.2,58.21,135202.0,51.0074,51.0425,50.9724,50.9811,135202.0
2019-08-20 15:50:00,58.21,58.21,57.93,57.98,187940.0,50.9811,50.9811,50.7359,50.7797,187940.0
2019-08-21 09:30:00,58.81,58.85,58.58,58.72,65657.0,51.5066,51.5417,51.3052,51.4278,65657.0
2019-08-21 09:40:00,58.73,58.79,58.54,58.55,65889.0,51.4366,51.4891,51.2702,51.2789,65889.0
2019-08-21 09:50:00,58.56,58.58,58.36,58.39,49634.0,51.2877,51.3052,51.1125,51.1388,49634.0
2019-08-21 10:00:00,58.4,58.56,58.3,58.51,72519.0,51.1475,51.2877,51.06,51.2439,72519.0
2019-08-21 10:10:00,58.51,58.55,58.46,58.5,71196.0,51.2439,51.2789,51.2001,51.2351,71196.0
2019-08-21 10:20:00,58.51,58.52,58.42,58.48,36236.0,51.2439,51.2526,51.1651,51.2176,36236.0
2019-08-21 10:30:00,58.47,58.53,58.39,58.42,37992.0,51.2089,51.2614,51.1388,51.1651,37992.0
2019-08-21 10:40:00,58.42,58.48,58.3,58.37,42285.0,51.1651,51.2176,51.06,51.1213,42285.0
2019-08-21 10:50:00,58.38,58.44,58.33,58.39,46395.0,51.13,51.1826,51.0862,51.1388,46395.0
2019-08-21 11:00:00,58.39,58.59,58.33,58.58,46291.0,51.1388,51.314,51.0862,51.3052,46291.0
2019-08-21 11:10:00,58.57,58.58,58.5,58.52,44866.0,51.2964,51.3052,51.2351,51.2526,44866.0
2019-08-21 11:20:00,58.52,58.55,58.49,58.55,77534.0,51.2526,51.2789,51.2264,51.2789,77534.0
2019-08-21 11:30:00,58.54,58.66,58.52,58.66,38016.0,51.2702,51.3753,51.2526,51.3753,38016.0
2019-08-21 11:40:00,58.67,58.68,58.61,58.63,32169.0,51.384,51.3928,51.3315,51.349,32169.0
2019-08-21 11:50:00,58.63,58.69,58.54,58.68,39530.0,51.349,51.4015,51.2702,51.3928,39530.0
2019-08-21 12:00:00,58.68,58.71,58.62,58.64,20606.0,51.3928,51.4191,51.3402,51.3577,20606.0
2019-08-21 12:10:00,58.64,58.68,58.59,58.62,19528.0,51.3577,51.3928,51.314,51.3402,19528.0
2019-08-21 12:20:00,58.62,58.64,58.58,58.61,34981.0,51.3402,51.3577,51.3052,51.3315,34981.0
2019-08-21 12:30:00,58.6,58.65,58.57,58.6,27815.0,51.3227,51.3665,51.2964,51.3227,27815.0
2019-08-21 12:40:00,58.6,58.62,58.57,58.61,16595.0,51.3227,51.3402,51.2964,51.3315,16595.0
2019-08-21 12:50:00,58.6,58.66,58.58,58.59,28842.0,51.3227,51.3753,51.3052,51.314,28842.0
2019-08-21 13:00:00,58.59,58.61,58.57,58.59,29520.0,51.314,51.3315,51.2964,51.314,29520.0
2019-08-21 13:10:00,58.6,58.6,58.56,58.59,27226.0,51.3227,51.3227,51.2877,51.314,27226.0
2019-08-21 13:20:00,58.59,58.6,58.57,58.59,29121.0,51.314,51.3227,51.2964,51.314,29121.0
2019-08-21 13:30:00,58.59,58.6,58.54,58.55,18155.0,51.314,51.3227,51.2702,51.2789,18155.0
2019-08-21 13:40:00,58.56,58.58,58.52,58.54,18357.0,51.2877,51.3052,51.2526,51.2702,18357.0
2019-08-21 13:50:00,58.54,58.6,58.5,58.56,21702.0,51.2702,51.3227,51.2351,51.2877,21702.0
2019-08-21 14:00:00,58.55,58.62,58.5,58.52,70817.0,51.2789,51.3402,51.2351,51.2526,70817.0
2019-08-21 14:10:00,58.55,58.61,58.52,58.58,23055.0,51.2789,51.3315,51.2526,51.3052,23055.0
2019-08-21 14:20:00,58.58,58.61,58.55,58.61,29277.0,51.3052,51.3315,51.2789,51.3315,29277.0
2019-08-21 14:30:00,58.61,58.61,58.5,58.52,80681.0,51.3315,51.3315,51.2351,51.2526,80681.0
2019-08-21 14:40:00,58.52,58.54,58.42,58.42,59530.0,51.2526,51.2702,51.1651,51.1651,59530.0
2019-08-21 14:50:00,58.43,58.46,58.33,58.36,48995.0,51.1738,51.2001,51.0862,51.1125,48995.0
2019-08-21 15:00:00,58.36,58.46,58.36,58.43,76418.0,51.1125,51.2001,51.1125,51.1738,76418.0
2019-08-21 15:10:00,58.43,58.53,58.41,58.52,43154.0,51.1738,51.2614,51.1563,51.2526,43154.0
2019-08-21 15:20:00,58.51,58.52,58.46,58.51,41383.0,51.2439,51.2526,51.2001,51.2439,41383.0
2019-08-21 15:30:00,58.5,58.53,58.47,58.52,69302.0,51.2351,51.2614,51.2089,51.2526,69302.0
2019-08-21 15:40:00,58.51,58.53,58.43,58.47,75423.0,51.2439,51.2614,51.1738,51.2089,75423.0
2019-08-21 15:50:00,58.47,58.54,58.43,58.45,216454.0,51.2089,51.2702,51.1738,51.1913,216454.0
2019-08-22 09:30:00,58.72,58.96,58.57,58.78,54294.0,51.4278,51.638,51.2964,51.4804,54294.0
2019-08-22 09:40:00,58.78,58.85,58.46,58.48,40473.0,51.4804,51.5417,51.2001,51.2176,40473.0
2019-08-22 09:50:00,58.47,58.57,58.45,58.52,36078.0,51.2089,51.2964,51.1913,51.2526,36078.0
2019-08-22 10:00:00,58.53,58.57,58.44,58.55,38961.0,51.2614,51.2964,51.1826,51.2789,38961.0
2019-08-22 10:10:00,58.54,58.62,58.48,58.49,23190.0,51.2702,51.3402,51.2176,51.2264,23190.0
2019-08-22 10:20:00,58.48,58.54,58.37,58.41,33137.0,51.2176,51.2702,51.1213,51.1563,33137.0
2019-08-22 10:30:00,58.41,58.43,58.07,58.17,62989.0,51.1563,51.1738,50.8585,50.9461,62989.0
2019-08-22 10:40:00,58.15,58.27,58.09,58.27,33270.0,50.9286,51.0337,50.876,51.0337,33270.0
2019-08-22 10:50:00,58.26,58.28,58.07,58.14,48104.0,51.0249,51.0425,50.8585,50.9198,48104.0
2019-08-22 11:00:00,58.15,58.3,58.14,58.28,48834.0,50.9286,51.06,50.9198,51.0425,48834.0
2019-08-22 11:10:00,58.28,58.34,58.21,58.23,30247.0,51.0425,51.095,50.9811,50.9987,30247.0
2019-08-22 11:20:00,58.24,58.24,58.09,58.1,25461.0,51.0074,51.0074,50.876,50.8848,25461.0
2019-08-22 11:30:00,58.11,58.24,58.11,58.16,40832.0,50.8936,51.0074,50.8936,50.9374,40832.0
2019-08-22 11:40:00,58.15,58.17,58.01,58.04,51694.0,50.9286,50.9461,50.806,50.8323,51694.0
2019-08-22 11:50:00,58.03,58.04,57.94,57.97,48554.0,50.8235,50.8323,50.7447,50.7709,48554.0
2019-08-22 12:00:00,57.96,58.19,57.96,58.19,77211.0,50.7622,50.9636,50.7622,50.9636,77211.0
2019-08-22 12:10:00,58.19,58.25,58.17,58.18,36344.0,50.9636,51.0162,50.9461,50.9549,36344.0
2019-08-22 12:20:00,58.17,58.17,58.11,58.15,30741.0,50.9461,50.9461,50.8936,50.9286,30741.0
2019-08-22 12:30:00,58.14,58.22,58.13,58.18,37333.0,50.9198,50.9899,50.9111,50.9549,37333.0
2019-08-22 12:40:00,58.18,58.29,58.17,58.26,33156.0,50.9549,51.0512,50.9461,51.0249,33156.0
2019-08-22 12:50:00,58.26,58.31,58.2,58.21,53338.0,51.0249,51.0687,50.9724,50.9811,53338.0
2019-08-22 13:00:00,58.21,58.22,58.16,58.17,55948.0,50.9811,50.9899,50.9374,50.9461,55948.0
2019-08-22 13:10:00,58.17,58.27,58.17,58.25,26662.0,50.9461,51.0337,50.9461,51.0162,26662.0
2019-08-22 13:20:00,58.25,58.36,58.24,58.36,23977.0,51.0162,51.1125,51.0074,51.1125,23977.0
2019-08-22 13:30:00,58.35,58.43,58.23,58.39,85348.0,51.1038,51.1738,50.9987,51.1388,85348.0
2019-08-22 13:40:00,58.4,58.49,58.36,58.36,22168.0,51.1475,51.2264,51.1125,51.1125,22168.0
2019-08-22 13:50:00,58.34,58.35,58.28,58.29,23221.0,51.095,51.1038,51.0425,51.0512,23221.0
2019-08-22 14:00:00,58.31,58.34,58.25,58.26,22991.0,51.0687,51.095,51.0162,51.0249,22991.0
2019-08-22 14:10:00,58.26,58.31,58.25,58.28,33430.0,51.0249,51.0687,51.0162,51.0425,33430.0
2019-08-22 14:20:00,58.28,58.28,58.17,58.19,35964.0,51.0425,51.0425,50.9461,50.9636,35964.0
2019-08-22 14:30:00,58.2,58.26,58.18,58.23,22751.0,50.9724,51.0249,50.9549,50.9987,22751.0
2019-08-22 14:40:00,58.23,58.33,58.17,58.26,27670.0,50.9987,51.0862,50.9461,51.0249,27670.0
2019-08-22 14:50:00,58.26,58.29,58.24,58.27,29242.0,51.0249,51.0512,51.0074,51.0337,29242.0
2019-08-22 15:00:00,58.27,58.27,58.22,58.23,27713.0,51.0337,51.0337,50.9899,50.9987,27713.0
2019-08-22 15:10:00,58.23,58.24,58.13,58.22,29662.0,50.9987,51.0074,50.9111,50.9899,29662.0
2019-08-22 15:20:00,58.23,58.26,58.2,58.22,28212.0,50.9987,51.0249,50.9724,50.9899,28212.0
2019-08-22 15:30:00,58.22,58.29,58.18,58.27,37396.0,50.9899,51.0512,50.9549,51.0337,37396.0
2019-08-22 15:40:00,58.28,58.32,58.27,58.28,24355.0,51.0425,51.0775,51.0337,51.0425,24355.0
2019-08-22 15:50:00,58.28,58.38,58.17,58.2,144535.0,51.0425,51.13,50.9461,50.9724,144535.0
2019-08-23 09:30:00,57.65,57.77,57.42,57.68,140691.0,50.4907,50.5958,50.2892,50.517,140691.0
2019-08-23 09:40:00,57.7,58.04,57.7,58.0,133773.0,50.5345,50.8323,50.5345,50.7972,133773.0
2019-08-23 09:50:00,57.99,58.17,57.99,58.13,53795.0,50.7885,50.9461,50.7885,50.9111,53795.0
2019-08-23 10:00:00,58.14,58.33,58.01,58.01,66672.0,50.9198,51.0862,50.806,50.806,66672.0
2019-08-23 10:10:00,58.01,58.26,57.9,58.21,104388.0,50.806,51.0249,50.7096,50.9811,104388.0
2019-08-23 10:20:00,58.2,58.2,58.05,58.1,32225.0,50.9724,50.9724,50.841,50.8848,32225.0
2019-08-23 10:30:00,58.11,58.42,58.06,58.39,56646.0,50.8936,51.1651,50.8498,51.1388,56646.0
2019-08-23 10:40:00,58.41,58.46,58.28,58.29,53187.0,51.1563,51.2001,51.0425,51.0512,53187.0
2019-08-23 10:50:00,58.32,58.54,58.3,58.34,67331.0,51.0775,51.2702,51.06,51.095,67331.0
2019-08-23 11:00:00,58.35,58.36,57.31,57.32,206972.0,51.1038,51.1125,50.1929,50.2017,206972.0
2019-08-23 11:10:00,57.29,57.75,57.21,57.74,109128.0,50.1754,50.5783,50.1053,50.5695,109128.0
2019-08-23 11:20:00,57.73,57.79,57.6,57.65,116764.0,50.5608,50.6133,50.4469,50.4907,116764.0
2019-08-23 11:30:00,57.63,57.68,57.17,57.3,45791.0,50.4732,50.517,50.0703,50.1842,45791.0
2019-08-23 11:40:00,57.29,57.38,57.25,57.27,49696.0,50.1754,50.2542,50.1404,50.1579,49696.0
2019-08-23 11:50:00,57.29,57.36,57.22,57.25,45862.0,50.1754,50.2367,50.1141,50.1404,45862.0
2019-08-23 12:00:00,57.27,57.31,57.17,57.27,31231.0,50.1579,50.1929,50.0703,50.1579,31231.0
2019-08-23 12:10:00,57.28,57.59,57.22,57.57,29145.0,50.1666,50.4381,50.1141,50.4206,29145.0
2019-08-23 12:20:00,57.55,57.6,57.36,57.39,20906.0,50.4031,50.4469,50.2367,50.263,20906.0
2019-08-23 12:30:00,57.38,57.52,57.37,57.46,31681.0,50.2542,50.3768,50.2455,50.3243,31681.0
2019-08-23 12:40:00,57.46,57.47,57.2,57.21,29807.0,50.3243,50.333,50.0966,50.1053,29807.0
2019-08-23 12:50:00,57.21,57.26,57.13,57.16,55489.0,50.1053,50.1491,50.0353,50.0615,55489.0
2019-08-23 13:00:00,57.16,57.17,57.06,57.1,40916.0,50.0615,50.0703,49.974,50.009,40916.0
2019-08-23 13:10:00,57.09,57.23,57.01,57.03,55785.0,50.0002,50.1228,49.9302,49.9477,55785.0
2019-08-23 13:20:00,57.02,57.07,56.98,57.01,43546.0,49.9389,49.9827,49.9039,49.9302,43546.0
2019-08-23 13:30:00,57.01,57.28,57.0,57.24,64780.0,49.9302,50.1666,49.9214,50.1316,64780.0
2019-08-23 13:40:00,57.23,57.4,57.17,57.34,50639.0,50.1228,50.2717,50.0703,50.2192,50639.0
2019-08-23 13:50:00,57.31,57.4,57.24,57.28,40464.0,50.1929,50.2717,50.1316,50.1666,40464.0
2019-08-23 14:00:00,57.27,57.3,57.19,57.26,24677.0,50.1579,50.1842,50.0878,50.1491,24677.0
2019-08-23 14:10:00,57.25,57.32,57.21,57.25,30017.0,50.1404,50.2017,50.1053,50.1404,30017.0
2019-08-23 14:20:00,57.27,57.28,57.19,57.28,27961.0,50.1579,50.1666,50.0878,50.1666,27961.0
2019-08-23 14:30:00,57.27,57.35,57.19,57.19,30831.0,50.1579,50.2279,50.0878,50.0878,30831.0
2019-08-23 14:40:00,57.22,57.28,57.04,57.09,36045.0,50.1141,50.1666,49.9564,50.0002,36045.0
2019-08-23 14:50:00,57.07,57.29,57.07,57.26,30298.0,49.9827,50.1754,49.9827,50.1491,30298.0
2019-08-23 15:00:00,57.25,57.29,57.19,57.23,49468.0,50.1404,50.1754,50.0878,50.1228,49468.0
2019-08-23 15:10:00,57.22,57.23,57.06,57.12,43040.0,50.1141,50.1228,49.974,50.0265,43040.0
2019-08-23 15:20:00,57.13,57.17,57.03,57.08,64228.0,50.0353,50.0703,49.9477,49.9915,64228.0
2019-08-23 15:30:00,57.07,57.1,56.99,57.03,79807.0,49.9827,50.009,49.9126,49.9477,79807.0
2019-08-23 15:40:00,57.02,57.09,56.97,56.97,95266.0,49.9389,50.0002,49.8951,49.8951,95266.0
2019-08-23 15:50:00,56.96,57.02,56.69,57.01,276678.0,49.8864,49.9389,49.6499,49.9302,276678.0
2019-08-26 09:30:00,57.46,57.83,57.27,57.35,83139.0,50.3243,50.6483,50.1579,50.2279,83139.0
2019-08-26 09:40:00,57.38,57.38,56.91,57.02,47221.0,50.2542,50.2542,49.8426,49.9389,47221.0
2019-08-26 09:50:00,57.02,57.08,56.9,56.98,53083.0,49.9389,49.9915,49.8338,49.9039,53083.0
2019-08-26 10:00:00,56.98,57.08,56.91,56.91,70829.0,49.9039,49.9915,49.8426,49.8426,70829.0
2019-08-26 10:10:00,56.9,56.94,56.74,56.85,58561.0,49.8338,49.8689,49.6937,49.79,58561.0
2019-08-26 10:20:00,56.87,56.95,56.85,56.9,115327.0,49.8076,49.8776,49.79,49.8338,115327.0
2019-08-26 10:30:00,56.89,56.95,56.85,56.92,66793.0,49.8251,49.8776,49.79,49.8513,66793.0
2019-08-26 10:40:00,56.91,56.99,56.8,56.92,68797.0,49.8426,49.9126,49.7462,49.8513,68797.0
2019-08-26 10:50:00,56.92,56.97,56.88,56.93,54010.0,49.8513,49.8951,49.8163,49.8601,54010.0
2019-08-26 11:00:00,56.93,57.05,56.91,56.98,57637.0,49.8601,49.9652,49.8426,49.9039,57637.0
2019-08-26 11:10:00,56.99,57.2,56.97,57.12,58156.0,49.9126,50.0966,49.8951,50.0265,58156.0
2019-08-26 11:20:00,57.13,57.22,57.1,57.13,38295.0,50.0353,50.1141,50.009,50.0353,38295.0
2019-08-26 11:30:00,57.14,57.18,57.09,57.18,56593.0,50.044,50.0791,50.0002,50.0791,56593.0
2019-08-26 11:40:00,57.18,57.18,57.06,57.15,70838.0,50.0791,50.0791,49.974,50.0528,70838.0
2019-08-26 11:50:00,57.16,57.19,57.06,57.18,69887.0,50.0615,50.0878,49.974,50.0791,69887.0
2019-08-26 12:00:00,57.18,57.3,57.14,57.3,26794.0,50.0791,50.1842,50.044,50.1842,26794.0
2019-08-26 12:10:00,57.3,57.31,57.25,57.26,38739.0,50.1842,50.1929,50.1404,50.1491,38739.0
2019-08-26 12:20:00,57.26,57.51,57.26,57.45,46172.0,50.1491,50.3681,50.1491,50.3155,46172.0
2019-08-26 12:30:00,57.46,57.5,57.35,57.36,47037.0,50.3243,50.3593,50.2279,50.2367,47037.0
2019-08-26 12:40:00,57.36,57.37,57.26,57.3,33328.0,50.2367,50.2455,50.1491,50.1842,33328.0
2019-08-26 12:50:00,57.3,57.41,57.3,57.39,39405.0,50.1842,50.2805,50.1842,50.263,39405.0
2019-08-26 13:00:00,57.39,57.42,57.34,57.42,29425.0,50.263,50.2892,50.2192,50.2892,29425.0
2019-08-26 13:10:00,57.42,57.42,57.31,57.32,25854.0,50.2892,50.2892,50.1929,50.2017,25854.0
2019-08-26 13:20:00,57.32,57.37,57.18,57.19,51287.0,50.2017,50.2455,50.0791,50.0878,51287.0
2019-08-26 13:30:00,57.19,57.24,57.1,57.22,53010.0,50.0878,50.1316,50.009,50.1141,53010.0
2019-08-26 13:40:00,57.22,57.23,57.12,57.17,46564.0,50.1141,50.1228,50.0265,50.0703,46564.0
2019-08-26 13:50:00,57.17,57.18,57.08,57.08,65508.0,50.0703,50.0791,49.9915,49.9915,65508.0
2019-08-26 14:00:00,57.1,57.11,56.93,56.96,67616.0,50.009,50.0177,49.8601,49.8864,67616.0
2019-08-26 14:10:00,56.95,56.98,56.92,56.93,73535.0,49.8776,49.9039,49.8513,49.8601,73535.0
2019-08-26 14:20:00,56.93,57.0,56.9,56.98,37733.0,49.8601,49.9214,49.8338,49.9039,37733.0
2019-08-26 14:30:00,56.97,57.11,56.97,57.09,21821.0,49.8951,50.0177,49.8951,50.0002,21821.0
2019-08-26 14:40:00,57.09,57.16,57.06,57.07,23512.0,50.0002,50.0615,49.974,49.9827,23512.0
2019-08-26 14:50:00,57.06,57.08,57.02,57.05,32657.0,49.974,49.9915,49.9389,49.9652,32657.0
2019-08-26 15:00:00,57.07,57.16,56.98,57.02,50803.0,49.9827,50.0615,49.9039,49.9389,50803.0
2019-08-26 15:10:00,57.02,57.19,57.0,57.16,58049.0,49.9389,50.0878,49.9214,50.0615,58049.0
2019-08-26 15:20:00,57.16,57.16,57.05,57.07,40563.0,50.0615,50.0615,49.9652,49.9827,40563.0
2019-08-26 15:30:00,57.07,57.16,57.03,57.06,58191.0,49.9827,50.0615,49.9477,49.974,58191.0
2019-08-26 15:40:00,57.07,57.11,57.04,57.05,66849.0,49.9827,50.0177,49.9564,49.9652,66849.0
2019-08-26 15:50:00,57.04,57.3,57.03,57.3,212209.0,49.9564,50.1842,49.9477,50.1842,212209.0
2019-08-27 09:30:00,57.65,57.72,57.53,57.59,69335.0,50.4907,50.552,50.3856,50.4381,69335.0
2019-08-27 09:40:00,57.57,57.57,57.37,57.46,38644.0,50.4206,50.4206,50.2455,50.3243,38644.0
2019-08-27 09:50:00,57.46,57.46,57.21,57.37,36330.0,50.3243,50.3243,50.1053,50.2455,36330.0
2019-08-27 10:00:00,57.36,57.42,57.3,57.37,35942.0,50.2367,50.2892,50.1842,50.2455,35942.0
2019-08-27 10:10:00,57.36,57.41,57.28,57.38,34963.0,50.2367,50.2805,50.1666,50.2542,34963.0
2019-08-27 10:20:00,57.38,57.46,57.28,57.37,39829.0,50.2542,50.3243,50.1666,50.2455,39829.0
2019-08-27 10:30:00,57.38,57.49,57.34,57.4,37148.0,50.2542,50.3506,50.2192,50.2717,37148.0
2019-08-27 10:40:00,57.39,57.4,57.24,57.27,42565.0,50.263,50.2717,50.1316,50.1579,42565.0
2019-08-27 10:50:00,57.28,57.34,57.15,57.16,38992.0,50.1666,50.2192,50.0528,50.0615,38992.0
2019-08-27 11:00:00,57.17,57.31,57.16,57.19,28308.0,50.0703,50.1929,50.0615,50.0878,28308.0
2019-08-27 11:10:00,57.19,57.23,57.07,57.1,31576.0,50.0878,50.1228,49.9827,50.009,31576.0
2019-08-27 11:20:00,57.1,57.19,57.08,57.11,49168.0,50.009,50.0878,49.9915,50.0177,49168.0
2019-08-27 11:30:00,57.1,57.19,57.1,57.16,30749.0,50.009,50.0878,50.009,50.0615,30749.0
2019-08-27 11:40:00,57.15,57.27,57.09,57.27,38081.0,50.0528,50.1579,50.0002,50.1579,38081.0
2019-08-27 11:50:00,57.26,57.27,57.09,57.15,31835.0,50.1491,50.1579,50.0002,50.0528,31835.0
2019-08-27 12:00:00,57.14,57.15,56.95,56.97,46494.0,50.044,50.0528,49.8776,49.8951,46494.0
2019-08-27 12:10:00,56.97,57.02,56.93,56.97,29347.0,49.8951,49.9389,49.8601,49.8951,29347.0
2019-08-27 12:20:00,56.97,57.07,56.97,57.07,22359.0,49.8951,49.9827,49.8951,49.9827,22359.0
2019-08-27 12:30:00,57.06,57.1,56.88,56.9,30591.0,49.974,50.009,49.8163,49.8338,30591.0
2019-08-27 12:40:00,56.89,56.99,56.86,56.98,28587.0,49.8251,49.9126,49.7988,49.9039,28587.0
2019-08-27 12:50:00,56.98,57.0,56.84,56.93,21667.0,49.9039,49.9214,49.7813,49.8601,21667.0
2019-08-27 13:00:00,56.92,57.07,56.88,57.06,36113.0,49.8513,49.9827,49.8163,49.974,36113.0
2019-08-27 13:10:00,57.05,57.11,57.02,57.11,22326.0,49.9652,50.0177,49.9389,50.0177,22326.0
2019-08-27 13:20:00,57.11,57.27,57.1,57.26,21272.0,50.0177,50.1579,50.009,50.1491,21272.0
2019-08-27 13:30:00,57.25,57.39,57.17,57.28,28785.0,50.1404,50.263,50.0703,50.1666,28785.0
2019-08-27 13:40:00,57.29,57.38,57.29,57.32,19446.0,50.1754,50.2542,50.1754,50.2017,19446.0
2019-08-27 13:50:00,57.33,57.35,57.26,57.34,24843.0,50.2104,50.2279,50.1491,50.2192,24843.0
2019-08-27 14:00:00,57.34,57.36,57.22,57.23,22750.0,50.2192,50.2367,50.1141,50.1228,22750.0
2019-08-27 14:10:00,57.22,57.29,57.16,57.27,27541.0,50.1141,50.1754,50.0615,50.1579,27541.0
2019-08-27 14:20:00,57.27,57.33,57.26,57.31,19260.0,50.1579,50.2104,50.1491,50.1929,19260.0
2019-08-27 14:30:00,57.31,57.31,57.21,57.26,27217.0,50.1929,50.1929,50.1053,50.1491,27217.0
2019-08-27 14:40:00,57.26,57.37,57.18,57.37,36909.0,50.1491,50.2455,50.0791,50.2455,36909.0
2019-08-27 14:50:00,57.37,57.51,57.36,57.51,38637.0,50.2455,50.3681,50.2367,50.3681,38637.0
2019-08-27 15:00:00,57.51,57.6,57.49,57.51,41997.0,50.3681,50.4469,50.3506,50.3681,41997.0
2019-08-27 15:10:00,57.51,57.51,57.39,57.47,36497.0,50.3681,50.3681,50.263,50.333,36497.0
2019-08-27 15:20:00,57.46,57.46,57.37,57.37,38600.0,50.3243,50.3243,50.2455,50.2455,38600.0
2019-08-27 15:30:00,57.39,57.39,57.23,57.29,95697.0,50.263,50.263,50.1228,50.1754,95697.0
2019-08-27 15:40:00,57.3,57.39,57.26,57.3,121238.0,50.1842,50.263,50.1491,50.1842,121238.0
2019-08-27 15:50:00,57.3,57.35,57.18,57.25,233193.0,50.1842,50.2279,50.0791,50.1404,233193.0
2019-08-28 09:30:00,56.95,57.03,56.64,56.86,65408.0,49.8776,49.9477,49.6061,49.7988,65408.0
2019-08-28 09:40:00,56.83,57.07,56.78,57.06,28364.0,49.7725,49.9827,49.7287,49.974,28364.0
2019-08-28 09:50:00,57.05,57.42,57.05,57.32,29216.0,49.9652,50.2892,49.9652,50.2017,29216.0
2019-08-28 10:00:00,57.31,57.42,57.25,57.34,38931.0,50.1929,50.2892,50.1404,50.2192,38931.0
2019-08-28 10:10:00,57.34,57.37,57.1,57.14,25449.0,50.2192,50.2455,50.009,50.044,25449.0
2019-08-28 10:20:00,57.12,57.27,57.1,57.18,16504.0,50.0265,50.1579,50.009,50.0791,16504.0
2019-08-28 10:30:00,57.19,57.36,57.19,57.31,15980.0,50.0878,50.2367,50.0878,50.1929,15980.0
2019-08-28 10:40:00,57.3,57.6,57.29,57.57,23051.0,50.1842,50.4469,50.1754,50.4206,23051.0
2019-08-28 10:50:00,57.58,57.71,57.57,57.61,14041.0,50.4294,50.5432,50.4206,50.4557,14041.0
2019-08-28 11:00:00,57.61,57.65,57.54,57.56,22870.0,50.4557,50.4907,50.3943,50.4119,22870.0
2019-08-28 11:10:00,57.57,57.64,57.52,57.6,18452.0,50.4206,50.4819,50.3768,50.4469,18452.0
2019-08-28 11:20:00,57.59,57.89,57.59,57.84,30873.0,50.4381,50.7009,50.4381,50.6571,30873.0
2019-08-28 11:30:00,57.85,57.86,57.73,57.77,13890.0,50.6659,50.6746,50.5608,50.5958,13890.0
2019-08-28 11:40:00,57.76,57.87,57.76,57.8,17415.0,50.587,50.6834,50.587,50.6221,17415.0
2019-08-28 11:50:00,57.8,57.88,57.75,57.76,12843.0,50.6221,50.6921,50.5783,50.587,12843.0
2019-08-28 12:00:00,57.76,57.79,57.72,57.75,12712.0,50.587,50.6133,50.552,50.5783,12712.0
2019-08-28 12:10:00,57.74,57.85,57.71,57.85,17046.0,50.5695,50.6659,50.5432,50.6659,17046.0
2019-08-28 12:20:00,57.83,57.85,57.73,57.74,13506.0,50.6483,50.6659,50.5608,50.5695,13506.0
2019-08-28 12:30:00,57.75,57.79,57.71,57.75,13215.0,50.5783,50.6133,50.5432,50.5783,13215.0
2019-08-28 12:40:00,57.74,57.8,57.72,57.79,16781.0,50.5695,50.6221,50.552,50.6133,16781.0
2019-08-28 12:50:00,57.77,57.89,57.77,57.87,15114.0,50.5958,50.7009,50.5958,50.6834,15114.0
2019-08-28 13:00:00,57.87,57.87,57.79,57.8,12097.0,50.6834,50.6834,50.6133,50.6221,12097.0
2019-08-28 13:10:00,57.8,57.81,57.68,57.74,14793.0,50.6221,50.6308,50.517,50.5695,14793.0
2019-08-28 13:20:00,57.75,57.79,57.74,57.77,18665.0,50.5783,50.6133,50.5695,50.5958,18665.0
2019-08-28 13:30:00,57.77,57.8,57.7,57.78,34261.0,50.5958,50.6221,50.5345,50.6045,34261.0
2019-08-28 13:40:00,57.78,57.81,57.75,57.8,18868.0,50.6045,50.6308,50.5783,50.6221,18868.0
2019-08-28 13:50:00,57.79,57.81,57.76,57.77,12721.0,50.6133,50.6308,50.587,50.5958,12721.0
2019-08-28 14:00:00,57.78,57.8,57.75,57.76,16328.0,50.6045,50.6221,50.5783,50.587,16328.0
2019-08-28 14:10:00,57.76,57.78,57.72,57.78,41222.0,50.587,50.6045,50.552,50.6045,41222.0
2019-08-28 14:20:00,57.78,57.85,57.77,57.84,15272.0,50.6045,50.6659,50.5958,50.6571,15272.0
2019-08-28 14:30:00,57.84,57.91,57.79,57.81,29081.0,50.6571,50.7184,50.6133,50.6308,29081.0
2019-08-28 14:40:00,57.81,57.88,57.76,57.87,18863.0,50.6308,50.6921,50.587,50.6834,18863.0
2019-08-28 14:50:00,57.87,57.93,57.86,57.9,18092.0,50.6834,50.7359,50.6746,50.7096,18092.0
2019-08-28 15:00:00,57.89,57.89,57.78,57.83,38582.0,50.7009,50.7009,50.6045,50.6483,38582.0
2019-08-28 15:10:00,57.82,57.85,57.76,57.8,35915.0,50.6396,50.6659,50.587,50.6221,35915.0
2019-08-28 15:20:00,57.8,57.8,57.73,57.76,45008.0,50.6221,50.6221,50.5608,50.587,45008.0
2019-08-28 15:30:00,57.75,57.8,57.71,57.77,69822.0,50.5783,50.6221,50.5432,50.5958,69822.0
2019-08-28 15:40:00,57.76,57.85,57.75,57.81,68984.0,50.587,50.6659,50.5783,50.6308,68984.0
2019-08-28 15:50:00,57.81,57.85,57.76,57.84,146923.0,50.6308,50.6659,50.587,50.6571,146923.0
2019-08-29 09:30:00,58.69,59.1,58.57,58.88,72464.0,51.4015,51.7606,51.2964,51.5679,72464.0
2019-08-29 09:40:00,58.85,58.95,58.76,58.95,23628.0,51.5417,51.6292,51.4628,51.6292,23628.0
2019-08-29 09:50:00,58.95,59.04,58.88,59.04,32117.0,51.6292,51.7081,51.5679,51.7081,32117.0
2019-08-29 10:00:00,59.04,59.04,58.81,58.97,29845.0,51.7081,51.7081,51.5066,51.6468,29845.0
2019-08-29 10:10:00,58.97,58.98,58.77,58.89,25272.0,51.6468,51.6555,51.4716,51.5767,25272.0
2019-08-29 10:20:00,58.88,58.9,58.76,58.81,25027.0,51.5679,51.5855,51.4628,51.5066,25027.0
2019-08-29 10:30:00,58.82,58.84,58.47,58.68,20516.0,51.5154,51.5329,51.2089,51.3928,20516.0
2019-08-29 10:40:00,58.65,58.74,58.6,58.64,22224.0,51.3665,51.4453,51.3227,51.3577,22224.0
2019-08-29 10:50:00,58.67,58.8,58.67,58.78,11742.0,51.384,51.4979,51.384,51.4804,11742.0
2019-08-29 11:00:00,58.81,58.81,58.72,58.79,36902.0,51.5066,51.5066,51.4278,51.4891,36902.0
2019-08-29 11:10:00,58.8,58.91,58.8,58.88,15648.0,51.4979,51.5942,51.4979,51.5679,15648.0
2019-08-29 11:20:00,58.89,58.96,58.84,58.94,20649.0,51.5767,51.638,51.5329,51.6205,20649.0
2019-08-29 11:30:00,58.93,59.06,58.89,59.03,24339.0,51.6117,51.7256,51.5767,51.6993,24339.0
2019-08-29 11:40:00,59.02,59.1,59.0,59.08,29110.0,51.6906,51.7606,51.673,51.7431,29110.0
2019-08-29 11:50:00,59.08,59.16,59.07,59.13,35935.0,51.7431,51.8132,51.7343,51.7869,35935.0
2019-08-29 12:00:00,59.13,59.15,58.98,59.02,28902.0,51.7869,51.8044,51.6555,51.6906,28902.0
2019-08-29 12:10:00,59.02,59.14,59.02,59.13,29511.0,51.6906,51.7957,51.6906,51.7869,29511.0
2019-08-29 12:20:00,59.13,59.16,59.09,59.09,47013.0,51.7869,51.8132,51.7519,51.7519,47013.0
2019-08-29 12:30:00,59.09,59.16,59.08,59.16,35108.0,51.7519,51.8132,51.7431,51.8132,35108.0
2019-08-29 12:40:00,59.15,59.2,59.15,59.16,28851.0,51.8044,51.8482,51.8044,51.8132,28851.0
2019-08-29 12:50:00,59.15,59.19,59.14,59.17,39811.0,51.8044,51.8394,51.7957,51.8219,39811.0
2019-08-29 13:00:00,59.17,59.25,59.17,59.19,24491.0,51.8219,51.892,51.8219,51.8394,24491.0
2019-08-29 13:10:00,59.17,59.21,59.16,59.21,35656.0,51.8219,51.857,51.8132,51.857,35656.0
2019-08-29 13:20:00,59.21,59.21,59.13,59.17,38857.0,51.857,51.857,51.7869,51.8219,38857.0
2019-08-29 13:30:00,59.17,59.27,59.12,59.25,27158.0,51.8219,51.9095,51.7781,51.892,27158.0
2019-08-29 13:40:00,59.24,59.28,59.19,59.2,19962.0,51.8832,51.9183,51.8394,51.8482,19962.0
2019-08-29 13:50:00,59.2,59.22,59.14,59.18,30803.0,51.8482,51.8657,51.7957,51.8307,30803.0
2019-08-29 14:00:00,59.18,59.29,59.18,59.28,28970.0,51.8307,51.927,51.8307,51.9183,28970.0
2019-08-29 14:10:00,59.29,59.3,59.18,59.19,63194.0,51.927,51.9358,51.8307,51.8394,63194.0
2019-08-29 14:20:00,59.19,59.32,59.17,59.28,42799.0,51.8394,51.9533,51.8219,51.9183,42799.0
2019-08-29 14:30:00,59.27,59.33,59.27,59.32,26213.0,51.9095,51.9621,51.9095,51.9533,26213.0
2019-08-29 14:40:00,59.32,59.35,59.26,59.29,27431.0,51.9533,51.9796,51.9007,51.927,27431.0
2019-08-29 14:50:00,59.29,59.3,59.26,59.28,21457.0,51.927,51.9358,51.9007,51.9183,21457.0
2019-08-29 15:00:00,59.28,59.28,59.17,59.22,30234.0,51.9183,51.9183,51.8219,51.8657,30234.0
2019-08-29 15:10:00,59.21,59.24,59.18,59.23,46954.0,51.857,51.8832,51.8307,51.8745,46954.0
2019-08-29 15:20:00,59.22,59.22,59.13,59.2,90321.0,51.8657,51.8657,51.7869,51.8482,90321.0
2019-08-29 15:30:00,59.2,59.34,59.19,59.33,65233.0,51.8482,51.9708,51.8394,51.9621,65233.0
2019-08-29 15:40:00,59.34,59.36,59.21,59.23,103844.0,51.9708,51.9883,51.857,51.8745,103844.0
2019-08-29 15:50:00,59.23,59.27,59.09,59.16,255427.0,51.8745,51.9095,51.7519,51.8132,255427.0
2019-08-30 09:30:00,59.8,59.86,59.64,59.72,70944.0,52.3737,52.4262,52.2336,52.3036,70944.0
2019-08-30 09:40:00,59.76,59.92,59.72,59.85,34374.0,52.3387,52.4788,52.3036,52.4175,34374.0
2019-08-30 09:50:00,59.85,59.86,59.6,59.62,32826.0,52.4175,52.4262,52.1985,52.216,32826.0
2019-08-30 10:00:00,59.62,59.93,59.62,59.91,32935.0,52.216,52.4875,52.216,52.47,32935.0
2019-08-30 10:10:00,59.92,59.97,59.88,59.92,39811.0,52.4788,52.5226,52.4438,52.4788,39811.0
2019-08-30 10:20:00,59.93,59.93,59.75,59.81,32600.0,52.4875,52.4875,52.3299,52.3824,32600.0
2019-08-30 10:30:00,59.8,59.86,59.76,59.83,27384.0,52.3737,52.4262,52.3387,52.4,27384.0
2019-08-30 10:40:00,59.84,59.88,59.77,59.85,32062.0,52.4087,52.4438,52.3474,52.4175,32062.0
2019-08-30 10:50:00,59.84,59.85,59.75,59.77,45223.0,52.4087,52.4175,52.3299,52.3474,45223.0
2019-08-30 11:00:00,59.78,59.81,59.74,59.76,57896.0,52.3562,52.3824,52.3211,52.3387,57896.0
2019-08-30 11:10:00,59.76,59.78,59.52,59.55,48668.0,52.3387,52.3562,52.1285,52.1547,48668.0
2019-08-30 11:20:00,59.54,59.62,59.49,59.57,41161.0,52.146,52.216,52.1022,52.1723,41161.0
2019-08-30 11:30:00,59.57,59.66,59.57,59.64,37926.0,52.1723,52.2511,52.1723,52.2336,37926.0
2019-08-30 11:40:00,59.65,59.76,59.62,59.75,23558.0,52.2423,52.3387,52.216,52.3299,23558.0
2019-08-30 11:50:00,59.76,59.77,59.7,59.73,24671.0,52.3387,52.3474,52.2861,52.3124,24671.0
2019-08-30 12:00:00,59.74,59.78,59.69,59.71,33926.0,52.3211,52.3562,52.2773,52.2949,33926.0
2019-08-30 12:10:00,59.7,59.78,59.67,59.77,26045.0,52.2861,52.3562,52.2598,52.3474,26045.0
2019-08-30 12:20:00,59.76,59.81,59.76,59.76,22540.0,52.3387,52.3824,52.3387,52.3387,22540.0
2019-08-30 12:30:00,59.75,59.83,59.72,59.82,23323.0,52.3299,52.4,52.3036,52.3912,23323.0
2019-08-30 12:40:00,59.83,59.86,59.8,59.85,15669.0,52.4,52.4262,52.3737,52.4175,15669.0
2019-08-30 12:50:00,59.84,59.88,59.78,59.82,13377.0,52.4087,52.4438,52.3562,52.3912,13377.0
2019-08-30 13:00:00,59.82,59.84,59.75,59.79,20379.0,52.3912,52.4087,52.3299,52.3649,20379.0
2019-08-30 13:10:00,59.78,59.8,59.76,59.79,20836.0,52.3562,52.3737,52.3387,52.3649,20836.0
2019-08-30 13:20:00,59.78,59.8,59.75,59.77,14912.0,52.3562,52.3737,52.3299,52.3474,14912.0
2019-08-30 13:30:00,59.78,59.81,59.74,59.78,32327.0,52.3562,52.3824,52.3211,52.3562,32327.0
2019-08-30 13:40:00,59.76,59.78,59.74,59.76,35866.0,52.3387,52.3562,52.3211,52.3387,35866.0
2019-08-30 13:50:00,59.76,59.8,59.74,59.78,35647.0,52.3387,52.3737,52.3211,52.3562,35647.0
2019-08-30 14:00:00,59.78,59.84,59.78,59.84,35510.0,52.3562,52.4087,52.3562,52.4087,35510.0
2019-08-30 14:10:00,59.85,59.88,59.82,59.87,23028.0,52.4175,52.4438,52.3912,52.435,23028.0
2019-08-30 14:20:00,59.87,59.88,59.82,59.86,18542.0,52.435,52.4438,52.3912,52.4262,18542.0
2019-08-30 14:30:00,59.86,59.87,59.75,59.77,23288.0,52.4262,52.435,52.3299,52.3474,23288.0
2019-08-30 14:40:00,59.76,59.79,59.67,59.7,40137.0,52.3387,52.3649,52.2598,52.2861,40137.0
2019-08-30 14:50:00,59.7,59.73,59.64,59.66,25503.0,52.2861,52.3124,52.2336,52.2511,25503.0
2019-08-30 15:00:00,59.66,59.7,59.6,59.66,58470.0,52.2511,52.2861,52.1985,52.2511,58470.0
2019-08-30 15:10:00,59.66,59.67,59.54,59.57,43743.0,52.2511,52.2598,52.146,52.1723,43743.0
2019-08-30 15:20:00,59.57,59.71,59.57,59.68,34781.0,52.1723,52.2949,52.1723,52.2686,34781.0
2019-08-30 15:30:00,59.69,59.74,59.65,59.67,63134.0,52.2773,52.3211,52.2423,52.2598,63134.0
2019-08-30 15:40:00,59.67,59.69,59.61,59.66,98454.0,52.2598,52.2773,52.2073,52.2511,98454.0
2019-08-30 15:50:00,59.66,59.74,59.58,59.59,299758.0,52.2511,52.3211,52.181,52.1898,299758.0
2019-09-03 09:30:00,59.0,59.0,58.62,58.68,96549.0,51.673,51.673,51.3402,51.3928,96549.0
2019-09-03 09:40:00,58.72,58.74,58.54,58.61,42613.0,51.4278,51.4453,51.2702,51.3315,42613.0
2019-09-03 09:50:00,58.62,58.94,58.59,58.88,75101.0,51.3402,51.6205,51.314,51.5679,75101.0
2019-09-03 10:00:00,58.87,58.88,58.1,58.28,94586.0,51.5592,51.5679,50.8848,51.0425,94586.0
2019-09-03 10:10:00,58.28,58.36,58.16,58.25,53726.0,51.0425,51.1125,50.9374,51.0162,53726.0
2019-09-03 10:20:00,58.24,58.28,58.07,58.21,36236.0,51.0074,51.0425,50.8585,50.9811,36236.0
2019-09-03 10:30:00,58.19,58.19,58.03,58.15,38992.0,50.9636,50.9636,50.8235,50.9286,38992.0
2019-09-03 10:40:00,58.15,58.45,58.13,58.4,37280.0,50.9286,51.1913,50.9111,51.1475,37280.0
2019-09-03 10:50:00,58.4,58.52,58.39,58.46,22737.0,51.1475,51.2526,51.1388,51.2001,22737.0
2019-09-03 11:00:00,58.44,58.48,58.32,58.38,35030.0,51.1826,51.2176,51.0775,51.13,35030.0
2019-09-03 11:10:00,58.36,58.37,58.14,58.27,34896.0,51.1125,51.1213,50.9198,51.0337,34896.0
2019-09-03 11:20:00,58.27,58.47,58.26,58.38,44636.0,51.0337,51.2089,51.0249,51.13,44636.0
2019-09-03 11:30:00,58.4,58.52,58.32,58.5,26135.0,51.1475,51.2526,51.0775,51.2351,26135.0
2019-09-03 11:40:00,58.5,58.6,58.45,58.6,27699.0,51.2351,51.3227,51.1913,51.3227,27699.0
2019-09-03 11:50:00,58.6,58.6,58.46,58.48,30784.0,51.3227,51.3227,51.2001,51.2176,30784.0
2019-09-03 12:00:00,58.46,58.55,58.42,58.48,21896.0,51.2001,51.2789,51.1651,51.2176,21896.0
2019-09-03 12:10:00,58.47,58.54,58.44,58.53,22105.0,51.2089,51.2702,51.1826,51.2614,22105.0
2019-09-03 12:20:00,58.55,58.57,58.45,58.49,19549.0,51.2789,51.2964,51.1913,51.2264,19549.0
2019-09-03 12:30:00,58.46,58.51,58.4,58.49,17114.0,51.2001,51.2439,51.1475,51.2264,17114.0
2019-09-03 12:40:00,58.48,58.57,58.47,58.55,30393.0,51.2176,51.2964,51.2089,51.2789,30393.0
2019-09-03 12:50:00,58.55,58.57,58.35,58.4,34078.0,51.2789,51.2964,51.1038,51.1475,34078.0
2019-09-03 13:00:00,58.38,58.42,58.33,58.38,26473.0,51.13,51.1651,51.0862,51.13,26473.0
2019-09-03 13:10:00,58.39,58.42,58.35,58.38,27440.0,51.1388,51.1651,51.1038,51.13,27440.0
2019-09-03 13:20:00,58.38,58.38,58.31,58.37,33875.0,51.13,51.13,51.0687,51.1213,33875.0
2019-09-03 13:30:00,58.38,58.41,58.3,58.32,52695.0,51.13,51.1563,51.06,51.0775,52695.0
2019-09-03 13:40:00,58.31,58.38,58.28,58.37,35918.0,51.0687,51.13,51.0425,51.1213,35918.0
2019-09-03 13:50:00,58.37,58.38,58.29,58.36,20823.0,51.1213,51.13,51.0512,51.1125,20823.0
2019-09-03 14:00:00,58.36,58.43,58.33,58.35,28244.0,51.1125,51.1738,51.0862,51.1038,28244.0
2019-09-03 14:10:00,58.35,58.41,58.33,58.33,22670.0,51.1038,51.1563,51.0862,51.0862,22670.0
2019-09-03 14:20:00,58.34,58.37,58.27,58.32,44060.0,51.095,51.1213,51.0337,51.0775,44060.0
2019-09-03 14:30:00,58.31,58.37,58.29,58.36,38370.0,51.0687,51.1213,51.0512,51.1125,38370.0
2019-09-03 14:40:00,58.36,58.41,58.35,58.4,34806.0,51.1125,51.1563,51.1038,51.1475,34806.0
2019-09-03 14:50:00,58.41,58.44,58.4,58.42,30145.0,51.1563,51.1826,51.1475,51.1651,30145.0
2019-09-03 15:00:00,58.43,58.47,58.37,58.41,44646.0,51.1738,51.2089,51.1213,51.1563,44646.0
2019-09-03 15:10:00,58.4,58.43,58.35,58.39,47427.0,51.1475,51.1738,51.1038,51.1388,47427.0
2019-09-03 15:20:00,58.39,58.46,58.38,58.44,55065.0,51.1388,51.2001,51.13,51.1826,55065.0
2019-09-03 15:30:00,58.45,58.47,58.29,58.34,88806.0,51.1913,51.2089,51.0512,51.095,88806.0
2019-09-03 15:40:00,58.35,58.39,58.27,58.33,132773.0,51.1038,51.1388,51.0337,51.0862,132773.0
2019-09-03 15:50:00,58.33,58.48,58.33,58.4,297587.0,51.0862,51.2176,51.0862,51.1475,297587.0
2019-09-04 09:30:00,59.12,59.5,59.12,59.38,59988.0,51.7781,52.1109,51.7781,52.0058,59988.0
2019-09-04 09:40:00,59.4,59.53,59.37,59.46,46110.0,52.0234,52.1372,51.9971,52.0759,46110.0
2019-09-04 09:50:00,59.49,59.57,59.36,59.48,53008.0,52.1022,52.1723,51.9883,52.0934,53008.0
2019-09-04 10:00:00,59.5,59.61,59.47,59.55,47301.0,52.1109,52.2073,52.0847,52.1547,47301.0
2019-09-04 10:10:00,59.55,59.58,59.46,59.54,60763.0,52.1547,52.181,52.0759,52.146,60763.0
2019-09-04 10:20:00,59.52,59.63,59.46,59.53,36688.0,52.1285,52.2248,52.0759,52.1372,36688.0
2019-09-04 10:30:00,59.53,59.72,59.52,59.63,43029.0,52.1372,52.3036,52.1285,52.2248,43029.0
2019-09-04 10:40:00,59.63,59.64,59.37,59.41,56069.0,52.2248,52.2336,51.9971,52.0321,56069.0
2019-09-04 10:50:00,59.41,59.48,59.36,59.45,44335.0,52.0321,52.0934,51.9883,52.0672,44335.0
2019-09-04 11:00:00,59.45,59.49,59.31,59.36,56248.0,52.0672,52.1022,51.9445,51.9883,56248.0
2019-09-04 11:10:00,59.36,59.37,59.24,59.33,47109.0,51.9883,51.9971,51.8832,51.9621,47109.0
2019-09-04 11:20:00,59.33,59.35,59.23,59.34,94596.0,51.9621,51.9796,51.8745,51.9708,94596.0
2019-09-04 11:30:00,59.33,59.45,59.32,59.4,99601.0,51.9621,52.0672,51.9533,52.0234,99601.0
2019-09-04 11:40:00,59.4,59.51,59.39,59.44,54171.0,52.0234,52.1197,52.0146,52.0584,54171.0
2019-09-04 11:50:00,59.45,59.49,59.4,59.47,34494.0,52.0672,52.1022,52.0234,52.0847,34494.0
2019-09-04 12:00:00,59.47,59.55,59.47,59.51,33115.0,52.0847,52.1547,52.0847,52.1197,33115.0
2019-09-04 12:10:00,59.51,59.55,59.46,59.5,56053.0,52.1197,52.1547,52.0759,52.1109,56053.0
2019-09-04 12:20:00,59.5,59.57,59.49,59.51,32814.0,52.1109,52.1723,52.1022,52.1197,32814.0
2019-09-04 12:30:00,59.51,59.57,59.5,59.52,27001.0,52.1197,52.1723,52.1109,52.1285,27001.0
2019-09-04 12:40:00,59.5,59.57,59.5,59.55,22153.0,52.1109,52.1723,52.1109,52.1547,22153.0
2019-09-04 12:50:00,59.54,59.58,59.51,59.57,23146.0,52.146,52.181,52.1197,52.1723,23146.0
2019-09-04 13:00:00,59.57,59.62,59.52,59.61,40505.0,52.1723,52.216,52.1285,52.2073,40505.0
2019-09-04 13:10:00,59.6,59.62,59.56,59.61,27956.0,52.1985,52.216,52.1635,52.2073,27956.0
2019-09-04 13:20:00,59.61,59.65,59.59,59.65,24255.0,52.2073,52.2423,52.1898,52.2423,24255.0
2019-09-04 13:30:00,59.64,59.67,59.52,59.53,40704.0,52.2336,52.2598,52.1285,52.1372,40704.0
2019-09-04 13:40:00,59.53,59.56,59.49,59.5,34797.0,52.1372,52.1635,52.1022,52.1109,34797.0
2019-09-04 13:50:00,59.51,59.58,59.49,59.55,43157.0,52.1197,52.181,52.1022,52.1547,43157.0
2019-09-04 14:00:00,59.55,59.59,59.52,59.52,43202.0,52.1547,52.1898,52.1285,52.1285,43202.0
2019-09-04 14:10:00,59.53,59.61,59.5,59.6,28338.0,52.1372,52.2073,52.1109,52.1985,28338.0
2019-09-04 14:20:00,59.6,59.75,59.6,59.73,47663.0,52.1985,52.3299,52.1985,52.3124,47663.0
2019-09-04 14:30:00,59.73,59.77,59.7,59.75,40218.0,52.3124,52.3474,52.2861,52.3299,40218.0
2019-09-04 14:40:00,59.75,59.82,59.74,59.79,49466.0,52.3299,52.3912,52.3211,52.3649,49466.0
2019-09-04 14:50:00,59.78,59.81,59.66,59.69,40199.0,52.3562,52.3824,52.2511,52.2773,40199.0
2019-09-04 15:00:00,59.69,59.7,59.62,59.66,61850.0,52.2773,52.2861,52.216,52.2511,61850.0
2019-09-04 15:10:00,59.67,59.75,59.64,59.67,106944.0,52.2598,52.3299,52.2336,52.2598,106944.0
2019-09-04 15:20:00,59.66,59.67,59.59,59.65,64138.0,52.2511,52.2598,52.1898,52.2423,64138.0
2019-09-04 15:30:00,59.65,59.73,59.62,59.67,92674.0,52.2423,52.3124,52.216,52.2598,92674.0
2019-09-04 15:40:00,59.68,59.71,59.59,59.61,136012.0,52.2686,52.2949,52.1898,52.2073,136012.0
2019-09-04 15:50:00,59.61,59.65,59.54,59.62,337504.0,52.2073,52.2423,52.146,52.216,337504.0
2019-09-05 09:30:00,60.63,61.12,60.5,61.02,65929.0,53.1006,53.5298,52.9868,53.4422,65929.0
2019-09-05 09:40:00,60.98,61.2,60.93,61.12,85591.0,53.4071,53.5998,53.3634,53.5298,85591.0
2019-09-05 09:50:00,61.11,61.26,61.09,61.12,59417.0,53.521,53.6524,53.5035,53.5298,59417.0
2019-09-05 10:00:00,61.11,61.53,61.11,61.5,55473.0,53.521,53.8888,53.521,53.8626,55473.0
2019-09-05 10:10:00,61.53,61.78,61.53,61.75,68119.0,53.8888,54.1078,53.8888,54.0815,68119.0
2019-09-05 10:20:00,61.73,61.83,61.64,61.75,46890.0,54.064,54.1516,53.9852,54.0815,46890.0
2019-09-05 10:30:00,61.77,61.95,61.72,61.94,51642.0,54.099,54.2567,54.0553,54.2479,51642.0
2019-09-05 10:40:00,61.95,61.96,61.79,61.81,57847.0,54.2567,54.2654,54.1166,54.1341,57847.0
2019-09-05 10:50:00,61.8,61.89,61.75,61.79,38471.0,54.1253,54.2041,54.0815,54.1166,38471.0
2019-09-05 11:00:00,61.8,61.99,61.8,61.97,90853.0,54.1253,54.2917,54.1253,54.2742,90853.0
2019-09-05 11:10:00,61.98,62.13,61.74,61.79,72829.0,54.283,54.4143,54.0728,54.1166,72829.0
2019-09-05 11:20:00,61.78,61.83,61.7,61.78,46550.0,54.1078,54.1516,54.0377,54.1078,46550.0
2019-09-05 11:30:00,61.78,61.82,61.73,61.8,43066.0,54.1078,54.1428,54.064,54.1253,43066.0
2019-09-05 11:40:00,61.79,61.82,61.71,61.76,35323.0,54.1166,54.1428,54.0465,54.0903,35323.0
2019-09-05 11:50:00,61.76,61.84,61.74,61.84,126461.0,54.0903,54.1603,54.0728,54.1603,126461.0
2019-09-05 12:00:00,61.83,61.88,61.81,61.85,25413.0,54.1516,54.1954,54.1341,54.1691,25413.0
2019-09-05 12:10:00,61.85,61.89,61.81,61.83,33701.0,54.1691,54.2041,54.1341,54.1516,33701.0
2019-09-05 12:20:00,61.83,61.84,61.68,61.69,54148.0,54.1516,54.1603,54.0202,54.029,54148.0
2019-09-05 12:30:00,61.7,61.71,61.64,61.68,51449.0,54.0377,54.0465,53.9852,54.0202,51449.0
2019-09-05 12:40:00,61.69,61.79,61.68,61.74,31895.0,54.029,54.1166,54.0202,54.0728,31895.0
2019-09-05 12:50:00,61.75,61.88,61.75,61.87,25882.0,54.0815,54.1954,54.0815,54.1866,25882.0
2019-09-05 13:00:00,61.86,61.96,61.77,61.8,37543.0,54.1779,54.2654,54.099,54.1253,37543.0
2019-09-05 13:10:00,61.8,61.88,61.79,61.88,20023.0,54.1253,54.1954,54.1166,54.1954,20023.0
2019-09-05 13:20:00,61.89,61.99,61.89,61.95,21426.0,54.2041,54.2917,54.2041,54.2567,21426.0
2019-09-05 13:30:00,61.95,62.0,61.88,61.88,31566.0,54.2567,54.3005,54.1954,54.1954,31566.0
2019-09-05 13:40:00,61.89,61.94,61.8,61.91,27742.0,54.2041,54.2479,54.1253,54.2217,27742.0
2019-09-05 13:50:00,61.92,61.94,61.88,61.92,25942.0,54.2304,54.2479,54.1954,54.2304,25942.0
2019-09-05 14:00:00,61.92,61.93,61.76,61.79,37620.0,54.2304,54.2392,54.0903,54.1166,37620.0
2019-09-05 14:10:00,61.79,61.8,61.74,61.77,43938.0,54.1166,54.1253,54.0728,54.099,43938.0
2019-09-05 14:20:00,61.77,61.77,61.67,61.75,46408.0,54.099,54.099,54.0115,54.0815,46408.0
2019-09-05 14:30:00,61.76,61.78,61.71,61.76,33325.0,54.0903,54.1078,54.0465,54.0903,33325.0
2019-09-05 14:40:00,61.75,61.83,61.74,61.8,32404.0,54.0815,54.1516,54.0728,54.1253,32404.0
2019-09-05 14:50:00,61.8,61.86,61.77,61.85,34635.0,54.1253,54.1779,54.099,54.1691,34635.0
2019-09-05 15:00:00,61.84,61.9,61.79,61.81,56055.0,54.1603,54.2129,54.1166,54.1341,56055.0
2019-09-05 15:10:00,61.8,61.83,61.79,61.8,49504.0,54.1253,54.1516,54.1166,54.1253,49504.0
2019-09-05 15:20:00,61.8,61.88,61.79,61.88,56422.0,54.1253,54.1954,54.1166,54.1954,56422.0
2019-09-05 15:30:00,61.88,61.95,61.85,61.94,98738.0,54.1954,54.2567,54.1691,54.2479,98738.0
2019-09-05 15:40:00,61.94,61.96,61.86,61.87,95649.0,54.2479,54.2654,54.1779,54.1866,95649.0
2019-09-05 15:50:00,61.86,61.91,61.8,61.84,288646.0,54.1779,54.2217,54.1253,54.1603,288646.0
2019-09-06 09:30:00,62.05,62.28,61.81,61.9,80167.0,54.3443,54.5457,54.1341,54.2129,80167.0
2019-09-06 09:40:00,61.88,62.04,61.65,61.98,99468.0,54.1954,54.3355,53.9939,54.283,99468.0
2019-09-06 09:50:00,61.97,62.0,61.83,61.88,72483.0,54.2742,54.3005,54.1516,54.1954,72483.0
2019-09-06 10:00:00,61.88,62.02,61.86,61.96,35744.0,54.1954,54.318,54.1779,54.2654,35744.0
2019-09-06 10:10:00,61.96,62.18,61.9,62.12,34736.0,54.2654,54.4581,54.2129,54.4056,34736.0
2019-09-06 10:20:00,62.11,62.22,62.08,62.17,58942.0,54.3968,54.4932,54.3705,54.4494,58942.0
2019-09-06 10:30:00,62.19,62.2,62.08,62.14,22903.0,54.4669,54.4756,54.3705,54.4231,22903.0
2019-09-06 10:40:00,62.14,62.35,62.14,62.33,24043.0,54.4231,54.607,54.4231,54.5895,24043.0
2019-09-06 10:50:00,62.33,62.35,62.06,62.19,23916.0,54.5895,54.607,54.353,54.4669,23916.0
2019-09-06 11:00:00,62.2,62.32,62.15,62.29,80701.0,54.4756,54.5807,54.4319,54.5545,80701.0
2019-09-06 11:10:00,62.28,62.39,62.25,62.39,40909.0,54.5457,54.642,54.5194,54.642,40909.0
2019-09-06 11:20:00,62.39,62.39,62.28,62.33,33217.0,54.642,54.642,54.5457,54.5895,33217.0
2019-09-06 11:30:00,62.34,62.35,62.17,62.26,40716.0,54.5983,54.607,54.4494,54.5282,40716.0
2019-09-06 11:40:00,62.26,62.34,62.23,62.23,23378.0,54.5282,54.5983,54.5019,54.5019,23378.0
2019-09-06 11:50:00,62.25,62.27,62.17,62.25,20929.0,54.5194,54.5369,54.4494,54.5194,20929.0
2019-09-06 12:00:00,62.23,62.24,62.09,62.1,52750.0,54.5019,54.5107,54.3793,54.3881,52750.0
2019-09-06 12:10:00,62.1,62.13,62.08,62.1,56936.0,54.3881,54.4143,54.3705,54.3881,56936.0
2019-09-06 12:20:00,62.1,62.13,62.06,62.13,20376.0,54.3881,54.4143,54.353,54.4143,20376.0
2019-09-06 12:30:00,62.14,62.15,62.04,62.1,19197.0,54.4231,54.4319,54.3355,54.3881,19197.0
2019-09-06 12:40:00,62.1,62.11,62.04,62.08,18842.0,54.3881,54.3968,54.3355,54.3705,18842.0
2019-09-06 12:50:00,62.08,62.15,62.08,62.12,20372.0,54.3705,54.4319,54.3705,54.4056,20372.0
2019-09-06 13:00:00,62.11,62.22,62.11,62.18,17058.0,54.3968,54.4932,54.3968,54.4581,17058.0
2019-09-06 13:10:00,62.18,62.24,62.17,62.2,17374.0,54.4581,54.5107,54.4494,54.4756,17374.0
2019-09-06 13:20:00,62.18,62.23,62.17,62.23,17792.0,54.4581,54.5019,54.4494,54.5019,17792.0
2019-09-06 13:30:00,62.24,62.28,62.14,62.17,32344.0,54.5107,54.5457,54.4231,54.4494,32344.0
2019-09-06 13:40:00,62.17,62.2,62.13,62.17,17235.0,54.4494,54.4756,54.4143,54.4494,17235.0
2019-09-06 13:50:00,62.17,62.19,62.12,62.18,18952.0,54.4494,54.4669,54.4056,54.4581,18952.0
2019-09-06 14:00:00,62.19,62.2,62.13,62.19,17717.0,54.4669,54.4756,54.4143,54.4669,17717.0
2019-09-06 14:10:00,62.18,62.26,62.18,62.26,17801.0,54.4581,54.5282,54.4581,54.5282,17801.0
2019-09-06 14:20:00,62.26,62.28,62.22,62.27,21047.0,54.5282,54.5457,54.4932,54.5369,21047.0
2019-09-06 14:30:00,62.27,62.3,62.23,62.26,23704.0,54.5369,54.5632,54.5019,54.5282,23704.0
2019-09-06 14:40:00,62.26,62.26,62.16,62.22,27175.0,54.5282,54.5282,54.4406,54.4932,27175.0
2019-09-06 14:50:00,62.21,62.21,62.14,62.17,22948.0,54.4844,54.4844,54.4231,54.4494,22948.0
2019-09-06 15:00:00,62.18,62.27,62.17,62.26,25431.0,54.4581,54.5369,54.4494,54.5282,25431.0
2019-09-06 15:10:00,62.27,62.3,62.24,62.28,33123.0,54.5369,54.5632,54.5107,54.5457,33123.0
2019-09-06 15:20:00,62.28,62.36,62.27,62.33,74144.0,54.5457,54.6158,54.5369,54.5895,74144.0
2019-09-06 15:30:00,62.32,62.33,62.21,62.22,77721.0,54.5807,54.5895,54.4844,54.4932,77721.0
2019-09-06 15:40:00,62.22,62.25,62.14,62.23,68855.0,54.4932,54.5194,54.4231,54.5019,68855.0
2019-09-06 15:50:00,62.23,62.27,62.16,62.24,177645.0,54.5019,54.5369,54.4406,54.5107,177645.0
2019-09-09 09:30:00,62.54,62.65,62.41,62.59,92112.0,54.7734,54.8698,54.6596,54.8172,92112.0
2019-09-09 09:40:00,62.62,62.82,62.62,62.81,34870.0,54.8435,55.0186,54.8435,55.0099,34870.0
2019-09-09 09:50:00,62.8,62.91,62.69,62.88,45202.0,55.0011,55.0975,54.9048,55.0712,45202.0
2019-09-09 10:00:00,62.86,63.1,62.83,63.06,80728.0,55.0537,55.2639,55.0274,55.2288,80728.0
2019-09-09 10:10:00,63.05,63.22,63.04,63.18,64962.0,55.2201,55.369,55.2113,55.3339,64962.0
2019-09-09 10:20:00,63.18,63.21,62.98,63.0,55242.0,55.3339,55.3602,55.1588,55.1763,55242.0
2019-09-09 10:30:00,63.01,63.18,62.98,63.15,53049.0,55.1851,55.3339,55.1588,55.3077,53049.0
2019-09-09 10:40:00,63.14,63.33,63.13,63.33,50171.0,55.2989,55.4653,55.2901,55.4653,50171.0
2019-09-09 10:50:00,63.32,63.52,63.29,63.5,94786.0,55.4566,55.6317,55.4303,55.6142,94786.0
2019-09-09 11:00:00,63.5,63.53,63.34,63.37,50242.0,55.6142,55.6405,55.4741,55.5003,50242.0
2019-09-09 11:10:00,63.37,63.51,63.35,63.44,51039.0,55.5003,55.623,55.4828,55.5617,51039.0
2019-09-09 11:20:00,63.43,63.5,63.34,63.5,32702.0,55.5529,55.6142,55.4741,55.6142,32702.0
2019-09-09 11:30:00,63.48,63.49,63.32,63.37,38596.0,55.5967,55.6054,55.4566,55.5003,38596.0
2019-09-09 11:40:00,63.37,63.53,63.32,63.52,71615.0,55.5003,55.6405,55.4566,55.6317,71615.0
2019-09-09 11:50:00,63.52,63.54,63.41,63.52,35096.0,55.6317,55.6492,55.5354,55.6317,35096.0
2019-09-09 12:00:00,63.52,63.62,63.51,63.6,47661.0,55.6317,55.7193,55.623,55.7018,47661.0
2019-09-09 12:10:00,63.59,63.7,63.56,63.58,53921.0,55.693,55.7894,55.6667,55.6843,53921.0
2019-09-09 12:20:00,63.58,63.62,63.46,63.52,40168.0,55.6843,55.7193,55.5792,55.6317,40168.0
2019-09-09 12:30:00,63.52,63.53,63.39,63.47,71811.0,55.6317,55.6405,55.5179,55.5879,71811.0
2019-09-09 12:40:00,63.46,63.56,63.45,63.45,41253.0,55.5792,55.6667,55.5704,55.5704,41253.0
2019-09-09 12:50:00,63.44,63.51,63.33,63.51,37869.0,55.5617,55.623,55.4653,55.623,37869.0
2019-09-09 13:00:00,63.5,63.56,63.47,63.55,27890.0,55.6142,55.6667,55.5879,55.658,27890.0
2019-09-09 13:10:00,63.55,63.6,63.51,63.59,22011.0,55.658,55.7018,55.623,55.693,22011.0
2019-09-09 13:20:00,63.58,63.6,63.49,63.5,29197.0,55.6843,55.7018,55.6054,55.6142,29197.0
2019-09-09 13:30:00,63.51,63.54,63.41,63.45,35894.0,55.623,55.6492,55.5354,55.5704,35894.0
2019-09-09 13:40:00,63.45,63.49,63.39,63.49,30844.0,55.5704,55.6054,55.5179,55.6054,30844.0
2019-09-09 13:50:00,63.48,63.56,63.44,63.52,38190.0,55.5967,55.6667,55.5617,55.6317,38190.0
2019-09-09 14:00:00,63.52,63.56,63.46,63.48,40118.0,55.6317,55.6667,55.5792,55.5967,40118.0
2019-09-09 14:10:00,63.46,63.62,63.45,63.62,29885.0,55.5792,55.7193,55.5704,55.7193,29885.0
2019-09-09 14:20:00,63.61,63.68,63.58,63.68,36009.0,55.7105,55.7718,55.6843,55.7718,36009.0
2019-09-09 14:30:00,63.67,63.81,63.66,63.77,38442.0,55.7631,55.8857,55.7543,55.8507,38442.0
2019-09-09 14:40:00,63.77,63.82,63.73,63.79,41074.0,55.8507,55.8945,55.8156,55.8682,41074.0
2019-09-09 14:50:00,63.79,63.81,63.7,63.71,43367.0,55.8682,55.8857,55.7894,55.7981,43367.0
2019-09-09 15:00:00,63.71,63.77,63.68,63.75,38866.0,55.7981,55.8507,55.7718,55.8332,38866.0
2019-09-09 15:10:00,63.74,63.81,63.72,63.79,55757.0,55.8244,55.8857,55.8069,55.8682,55757.0
2019-09-09 15:20:00,63.79,63.83,63.72,63.73,48588.0,55.8682,55.9032,55.8069,55.8156,48588.0
2019-09-09 15:30:00,63.74,63.8,63.71,63.79,86437.0,55.8244,55.8769,55.7981,55.8682,86437.0
2019-09-09 15:40:00,63.79,63.88,63.74,63.74,115175.0,55.8682,55.947,55.8244,55.8244,115175.0
2019-09-09 15:50:00,63.74,63.88,63.73,63.8,322432.0,55.8244,55.947,55.8156,55.8769,322432.0
2019-09-10 09:30:00,63.88,64.35,63.8,63.81,116417.0,55.947,56.3586,55.8769,55.8857,116417.0
2019-09-10 09:40:00,63.84,64.24,63.59,64.14,83366.0,55.912,56.2623,55.693,56.1747,83366.0
2019-09-10 09:50:00,64.14,64.3,64.04,64.18,51165.0,56.1747,56.3149,56.0871,56.2098,51165.0
2019-09-10 10:00:00,64.17,64.27,63.86,63.91,127911.0,56.201,56.2886,55.9295,55.9733,127911.0
2019-09-10 10:10:00,63.91,64.04,63.79,63.79,43101.0,55.9733,56.0871,55.8682,55.8682,43101.0
2019-09-10 10:20:00,63.77,63.85,63.68,63.75,30794.0,55.8507,55.9207,55.7718,55.8332,30794.0
2019-09-10 10:30:00,63.76,63.9,63.74,63.79,34866.0,55.8419,55.9645,55.8244,55.8682,34866.0
2019-09-10 10:40:00,63.79,63.94,63.75,63.77,36524.0,55.8682,55.9996,55.8332,55.8507,36524.0
2019-09-10 10:50:00,63.76,63.92,63.75,63.91,29767.0,55.8419,55.982,55.8332,55.9733,29767.0
2019-09-10 11:00:00,63.89,64.0,63.82,63.97,33503.0,55.9558,56.0521,55.8945,56.0258,33503.0
2019-09-10 11:10:00,63.97,64.06,63.93,63.99,31214.0,56.0258,56.1047,55.9908,56.0433,31214.0
2019-09-10 11:20:00,63.99,64.02,63.87,63.94,27356.0,56.0433,56.0696,55.9383,55.9996,27356.0
2019-09-10 11:30:00,63.92,64.01,63.87,63.97,23368.0,55.982,56.0609,55.9383,56.0258,23368.0
2019-09-10 11:40:00,63.93,64.09,63.85,64.0,25245.0,55.9908,56.1309,55.9207,56.0521,25245.0
2019-09-10 11:50:00,64.0,64.11,63.95,64.01,30683.0,56.0521,56.1484,56.0083,56.0609,30683.0
2019-09-10 12:00:00,64.01,64.04,63.79,64.02,58858.0,56.0609,56.0871,55.8682,56.0696,58858.0
2019-09-10 12:10:00,64.0,64.13,63.99,64.11,21114.0,56.0521,56.166,56.0433,56.1484,21114.0
2019-09-10 12:20:00,64.11,64.19,64.09,64.14,25404.0,56.1484,56.2185,56.1309,56.1747,25404.0
2019-09-10 12:30:00,64.14,64.15,64.07,64.12,27474.0,56.1747,56.1835,56.1134,56.1572,27474.0
2019-09-10 12:40:00,64.13,64.17,64.07,64.15,18082.0,56.166,56.201,56.1134,56.1835,18082.0
2019-09-10 12:50:00,64.15,64.2,64.05,64.11,27534.0,56.1835,56.2273,56.0959,56.1484,27534.0
2019-09-10 13:00:00,64.11,64.11,64.02,64.06,23452.0,56.1484,56.1484,56.0696,56.1047,23452.0
2019-09-10 13:10:00,64.06,64.16,64.05,64.12,30927.0,56.1047,56.1922,56.0959,56.1572,30927.0
2019-09-10 13:20:00,64.12,64.29,64.12,64.25,32415.0,56.1572,56.3061,56.1572,56.2711,32415.0
2019-09-10 13:30:00,64.25,64.38,64.24,64.29,93075.0,56.2711,56.3849,56.2623,56.3061,93075.0
2019-09-10 13:40:00,64.29,64.32,64.26,64.3,33807.0,56.3061,56.3324,56.2798,56.3149,33807.0
2019-09-10 13:50:00,64.32,64.38,64.26,64.27,28676.0,56.3324,56.3849,56.2798,56.2886,28676.0
2019-09-10 14:00:00,64.27,64.36,64.23,64.33,46130.0,56.2886,56.3674,56.2535,56.3411,46130.0
2019-09-10 14:10:00,64.32,64.32,64.22,64.23,25207.0,56.3324,56.3324,56.2448,56.2535,25207.0
2019-09-10 14:20:00,64.24,64.34,64.22,64.31,34985.0,56.2623,56.3499,56.2448,56.3236,34985.0
2019-09-10 14:30:00,64.31,64.34,64.27,64.3,31845.0,56.3236,56.3499,56.2886,56.3149,31845.0
2019-09-10 14:40:00,64.29,64.31,64.22,64.24,40702.0,56.3061,56.3236,56.2448,56.2623,40702.0
2019-09-10 14:50:00,64.23,64.31,64.22,64.28,35951.0,56.2535,56.3236,56.2448,56.2973,35951.0
2019-09-10 15:00:00,64.29,64.41,64.29,64.38,37298.0,56.3061,56.4112,56.3061,56.3849,37298.0
2019-09-10 15:10:00,64.38,64.46,64.37,64.41,49219.0,56.3849,56.455,56.3762,56.4112,49219.0
2019-09-10 15:20:00,64.4,64.43,64.36,64.4,60660.0,56.4024,56.4287,56.3674,56.4024,60660.0
2019-09-10 15:30:00,64.41,64.49,64.4,64.45,102020.0,56.4112,56.4813,56.4024,56.4462,102020.0
2019-09-10 15:40:00,64.45,64.63,64.44,64.53,118030.0,56.4462,56.6039,56.4375,56.5163,118030.0
2019-09-10 15:50:00,64.53,64.81,64.51,64.81,314187.0,56.5163,56.7615,56.4988,56.7615,314187.0
2019-09-11 09:30:00,64.96,65.05,64.19,64.52,119367.0,56.8929,56.9717,56.2185,56.5075,119367.0
2019-09-11 09:40:00,64.52,64.96,64.39,64.95,42308.0,56.5075,56.8929,56.3937,56.8841,42308.0
2019-09-11 09:50:00,64.97,65.11,64.84,64.89,43433.0,56.9016,57.0243,56.7878,56.8316,43433.0
2019-09-11 10:00:00,64.89,65.06,64.82,65.03,89202.0,56.8316,56.9805,56.7703,56.9542,89202.0
2019-09-11 10:10:00,65.03,65.15,64.95,65.0,57535.0,56.9542,57.0593,56.8841,56.9279,57535.0
2019-09-11 10:20:00,65.01,65.15,65.01,65.15,48041.0,56.9367,57.0593,56.9367,57.0593,48041.0
2019-09-11 10:30:00,65.17,65.36,65.11,65.34,63913.0,57.0768,57.2432,57.0243,57.2257,63913.0
2019-09-11 10:40:00,65.33,65.37,65.18,65.22,70167.0,57.2169,57.252,57.0856,57.1206,70167.0
2019-09-11 10:50:00,65.22,65.37,65.21,65.28,53460.0,57.1206,57.252,57.1118,57.1731,53460.0
2019-09-11 11:00:00,65.27,65.27,65.02,65.02,25519.0,57.1644,57.1644,56.9454,56.9454,25519.0
2019-09-11 11:10:00,65.04,65.07,64.84,64.86,56014.0,56.963,56.9892,56.7878,56.8053,56014.0
2019-09-11 11:20:00,64.85,64.88,64.68,64.68,35672.0,56.7965,56.8228,56.6477,56.6477,35672.0
2019-09-11 11:30:00,64.69,64.87,64.69,64.76,42825.0,56.6564,56.8141,56.6564,56.7177,42825.0
2019-09-11 11:40:00,64.77,64.8,64.53,64.59,43587.0,56.7265,56.7528,56.5163,56.5688,43587.0
2019-09-11 11:50:00,64.59,64.72,64.56,64.7,48701.0,56.5688,56.6827,56.5426,56.6652,48701.0
2019-09-11 12:00:00,64.72,64.75,64.53,64.56,72735.0,56.6827,56.709,56.5163,56.5426,72735.0
2019-09-11 12:10:00,64.57,64.59,64.45,64.46,48500.0,56.5513,56.5688,56.4462,56.455,48500.0
2019-09-11 12:20:00,64.47,64.55,64.39,64.55,35957.0,56.4637,56.5338,56.3937,56.5338,35957.0
2019-09-11 12:30:00,64.54,64.63,64.51,64.53,29685.0,56.525,56.6039,56.4988,56.5163,29685.0
2019-09-11 12:40:00,64.53,64.63,64.47,64.53,102896.0,56.5163,56.6039,56.4637,56.5163,102896.0
2019-09-11 12:50:00,64.53,64.62,64.5,64.55,33587.0,56.5163,56.5951,56.49,56.5338,33587.0
2019-09-11 13:00:00,64.55,64.58,64.48,64.49,19027.0,56.5338,56.5601,56.4725,56.4813,19027.0
2019-09-11 13:10:00,64.48,64.5,64.43,64.47,25726.0,56.4725,56.49,56.4287,56.4637,25726.0
2019-09-11 13:20:00,64.47,64.55,64.44,64.51,28305.0,56.4637,56.5338,56.4375,56.4988,28305.0
2019-09-11 13:30:00,64.51,64.57,64.48,64.56,30749.0,56.4988,56.5513,56.4725,56.5426,30749.0
2019-09-11 13:40:00,64.55,64.62,64.52,64.56,33469.0,56.5338,56.5951,56.5075,56.5426,33469.0
2019-09-11 13:50:00,64.56,64.63,64.55,64.59,18597.0,56.5426,56.6039,56.5338,56.5688,18597.0
2019-09-11 14:00:00,64.57,64.73,64.56,64.67,75995.0,56.5513,56.6915,56.5426,56.6389,75995.0
2019-09-11 14:10:00,64.67,64.7,64.63,64.7,34500.0,56.6389,56.6652,56.6039,56.6652,34500.0
2019-09-11 14:20:00,64.7,64.77,64.68,64.77,23696.0,56.6652,56.7265,56.6477,56.7265,23696.0
2019-09-11 14:30:00,64.75,64.94,64.75,64.93,45022.0,56.709,56.8754,56.709,56.8666,45022.0
2019-09-11 14:40:00,64.93,64.96,64.82,64.89,55541.0,56.8666,56.8929,56.7703,56.8316,55541.0
2019-09-11 14:50:00,64.88,64.93,64.79,64.88,32722.0,56.8228,56.8666,56.744,56.8228,32722.0
2019-09-11 15:00:00,64.89,65.0,64.88,64.99,26633.0,56.8316,56.9279,56.8228,56.9192,26633.0
2019-09-11 15:10:00,64.99,65.05,64.95,65.03,50276.0,56.9192,56.9717,56.8841,56.9542,50276.0
2019-09-11 15:20:00,65.03,65.07,65.01,65.04,40821.0,56.9542,56.9892,56.9367,56.963,40821.0
2019-09-11 15:30:00,65.05,65.12,65.02,65.05,69004.0,56.9717,57.033,56.9454,56.9717,69004.0
2019-09-11 15:40:00,65.05,65.09,64.97,65.03,101011.0,56.9717,57.0067,56.9016,56.9542,101011.0
2019-09-11 15:50:00,65.03,65.22,65.03,65.2,246159.0,56.9542,57.1206,56.9542,57.1031,246159.0
2019-09-12 09:30:00,65.0,65.19,64.69,64.91,47526.0,56.9279,57.0943,56.6564,56.8491,47526.0
2019-09-12 09:40:00,64.99,65.0,64.55,64.59,22374.0,56.9192,56.9279,56.5338,56.5688,22374.0
2019-09-12 09:50:00,64.58,64.79,64.46,64.67,43578.0,56.5601,56.744,56.455,56.6389,43578.0
2019-09-12 10:00:00,64.65,64.65,64.41,64.58,26213.0,56.6214,56.6214,56.4112,56.5601,26213.0
2019-09-12 10:10:00,64.58,65.34,64.55,65.21,107817.0,56.5601,57.2257,56.5338,57.1118,107817.0
2019-09-12 10:20:00,65.21,65.4,65.19,65.36,52415.0,57.1118,57.2782,57.0943,57.2432,52415.0
2019-09-12 10:30:00,65.39,65.48,65.29,65.46,51196.0,57.2695,57.3483,57.1819,57.3308,51196.0
2019-09-12 10:40:00,65.48,65.53,65.23,65.31,76164.0,57.3483,57.3921,57.1294,57.1994,76164.0
2019-09-12 10:50:00,65.31,65.36,64.64,64.64,105236.0,57.1994,57.2432,56.6126,56.6126,105236.0
2019-09-12 11:00:00,64.64,64.86,64.52,64.86,30757.0,56.6126,56.8053,56.5075,56.8053,30757.0
2019-09-12 11:10:00,64.88,65.19,64.87,65.16,39866.0,56.8228,57.0943,56.8141,57.0681,39866.0
2019-09-12 11:20:00,65.15,65.17,65.0,65.02,20046.0,57.0593,57.0768,56.9279,56.9454,20046.0
2019-09-12 11:30:00,65.05,65.1,64.95,64.97,17835.0,56.9717,57.0155,56.8841,56.9016,17835.0
2019-09-12 11:40:00,64.98,65.22,64.97,65.16,53318.0,56.9104,57.1206,56.9016,57.0681,53318.0
2019-09-12 11:50:00,65.16,65.16,64.97,65.03,26075.0,57.0681,57.0681,56.9016,56.9542,26075.0
2019-09-12 12:00:00,65.04,65.08,64.88,64.9,34864.0,56.963,56.998,56.8228,56.8403,34864.0
2019-09-12 12:10:00,64.9,64.95,64.82,64.88,25916.0,56.8403,56.8841,56.7703,56.8228,25916.0
2019-09-12 12:20:00,64.88,65.03,64.88,65.0,23134.0,56.8228,56.9542,56.8228,56.9279,23134.0
2019-09-12 12:30:00,64.99,65.13,64.99,65.08,27809.0,56.9192,57.0418,56.9192,56.998,27809.0
2019-09-12 12:40:00,65.06,65.16,65.03,65.15,30077.0,56.9805,57.0681,56.9542,57.0593,30077.0
2019-09-12 12:50:00,65.16,65.25,65.14,65.2,27414.0,57.0681,57.1469,57.0505,57.1031,27414.0
2019-09-12 13:00:00,65.19,65.33,65.19,65.28,21934.0,57.0943,57.2169,57.0943,57.1731,21934.0
2019-09-12 13:10:00,65.28,65.29,65.07,65.07,22040.0,57.1731,57.1819,56.9892,56.9892,22040.0
2019-09-12 13:20:00,65.06,65.06,64.92,65.0,27836.0,56.9805,56.9805,56.8579,56.9279,27836.0
2019-09-12 13:30:00,65.0,65.08,64.97,65.0,16274.0,56.9279,56.998,56.9016,56.9279,16274.0
2019-09-12 13:40:00,65.01,65.12,64.99,65.07,14475.0,56.9367,57.033,56.9192,56.9892,14475.0
2019-09-12 13:50:00,65.07,65.08,64.95,64.96,26344.0,56.9892,56.998,56.8841,56.8929,26344.0
2019-09-12 14:00:00,64.95,65.0,64.85,64.9,27452.0,56.8841,56.9279,56.7965,56.8403,27452.0
2019-09-12 14:10:00,64.91,64.93,64.87,64.89,17316.0,56.8491,56.8666,56.8141,56.8316,17316.0
2019-09-12 14:20:00,64.9,64.92,64.83,64.89,26748.0,56.8403,56.8579,56.779,56.8316,26748.0
2019-09-12 14:30:00,64.89,64.99,64.87,64.96,21782.0,56.8316,56.9192,56.8141,56.8929,21782.0
2019-09-12 14:40:00,64.96,65.04,64.89,64.95,47849.0,56.8929,56.963,56.8316,56.8841,47849.0
2019-09-12 14:50:00,64.95,64.98,64.89,64.9,31660.0,56.8841,56.9104,56.8316,56.8403,31660.0
2019-09-12 15:00:00,64.9,64.92,64.85,64.89,26375.0,56.8403,56.8579,56.7965,56.8316,26375.0
2019-09-12 15:10:00,64.89,64.9,64.86,64.88,30181.0,56.8316,56.8403,56.8053,56.8228,30181.0
2019-09-12 15:20:00,64.88,64.96,64.85,64.85,37021.0,56.8228,56.8929,56.7965,56.7965,37021.0
2019-09-12 15:30:00,64.85,64.88,64.82,64.84,55870.0,56.7965,56.8228,56.7703,56.7878,55870.0
2019-09-12 15:40:00,64.84,64.85,64.77,64.78,72342.0,56.7878,56.7965,56.7265,56.7352,72342.0
2019-09-12 15:50:00,64.78,64.86,64.67,64.71,210535.0,56.7352,56.8053,56.6389,56.6739,210535.0
2019-09-13 09:30:00,65.58,65.73,65.3,65.58,59634.0,57.4359,57.5673,57.1907,57.4359,59634.0
2019-09-13 09:40:00,65.58,65.59,65.17,65.37,31154.0,57.4359,57.4447,57.0768,57.252,31154.0
2019-09-13 09:50:00,65.38,65.47,65.24,65.27,27103.0,57.2607,57.3396,57.1381,57.1644,27103.0
2019-09-13 10:00:00,65.25,65.43,65.2,65.21,25265.0,57.1469,57.3045,57.1031,57.1118,25265.0
2019-09-13 10:10:00,65.22,65.34,65.16,65.27,22662.0,57.1206,57.2257,57.0681,57.1644,22662.0
2019-09-13 10:20:00,65.3,65.5,65.26,65.43,18905.0,57.1907,57.3658,57.1556,57.3045,18905.0
2019-09-13 10:30:00,65.45,65.53,65.43,65.44,22475.0,57.322,57.3921,57.3045,57.3133,22475.0
2019-09-13 10:40:00,65.43,65.58,65.38,65.58,26838.0,57.3045,57.4359,57.2607,57.4359,26838.0
2019-09-13 10:50:00,65.58,65.6,65.49,65.49,32643.0,57.4359,57.4534,57.3571,57.3571,32643.0
2019-09-13 11:00:00,65.52,65.65,65.5,65.62,25661.0,57.3833,57.4972,57.3658,57.4709,25661.0
2019-09-13 11:10:00,65.61,65.66,65.55,65.64,23026.0,57.4622,57.506,57.4096,57.4884,23026.0
2019-09-13 11:20:00,65.64,65.72,65.58,65.64,32271.0,57.4884,57.5585,57.4359,57.4884,32271.0
2019-09-13 11:30:00,65.65,65.7,65.63,65.67,18081.0,57.4972,57.541,57.4797,57.5147,18081.0
2019-09-13 11:40:00,65.67,65.79,65.66,65.76,38287.0,57.5147,57.6198,57.506,57.5935,38287.0
2019-09-13 11:50:00,65.75,65.8,65.7,65.77,61899.0,57.5848,57.6286,57.541,57.6023,61899.0
2019-09-13 12:00:00,65.76,65.9,65.74,65.88,73257.0,57.5935,57.7162,57.576,57.6986,73257.0
2019-09-13 12:10:00,65.89,65.99,65.85,65.98,63107.0,57.7074,57.795,57.6724,57.7862,63107.0
2019-09-13 12:20:00,65.99,66.06,65.9,66.05,84538.0,57.795,57.8563,57.7162,57.8475,84538.0
2019-09-13 12:30:00,66.05,66.18,66.05,66.13,59416.0,57.8475,57.9614,57.8475,57.9176,59416.0
2019-09-13 12:40:00,66.13,66.16,65.82,65.91,32957.0,57.9176,57.9439,57.6461,57.7249,32957.0
2019-09-13 12:50:00,65.96,65.97,65.84,65.97,42389.0,57.7687,57.7775,57.6636,57.7775,42389.0
2019-09-13 13:00:00,65.97,66.05,65.96,65.97,30890.0,57.7775,57.8475,57.7687,57.7775,30890.0
2019-09-13 13:10:00,65.97,66.04,65.96,66.03,19688.0,57.7775,57.8388,57.7687,57.83,19688.0
2019-09-13 13:20:00,66.02,66.2,66.02,66.17,37000.0,57.8213,57.9789,57.8213,57.9526,37000.0
2019-09-13 13:30:00,66.16,66.21,66.04,66.04,33009.0,57.9439,57.9877,57.8388,57.8388,33009.0
2019-09-13 13:40:00,66.06,66.1,65.99,66.08,25648.0,57.8563,57.8913,57.795,57.8738,25648.0
2019-09-13 13:50:00,66.08,66.1,65.91,65.91,24275.0,57.8738,57.8913,57.7249,57.7249,24275.0
2019-09-13 14:00:00,65.91,65.95,65.87,65.93,29907.0,57.7249,57.7599,57.6899,57.7424,29907.0
2019-09-13 14:10:00,65.93,65.94,65.87,65.89,16949.0,57.7424,57.7512,57.6899,57.7074,16949.0
2019-09-13 14:20:00,65.9,65.92,65.83,65.84,28310.0,57.7162,57.7337,57.6548,57.6636,28310.0
2019-09-13 14:30:00,65.85,65.85,65.72,65.77,39559.0,57.6724,57.6724,57.5585,57.6023,39559.0
2019-09-13 14:40:00,65.76,65.77,65.65,65.7,37636.0,57.5935,57.6023,57.4972,57.541,37636.0
2019-09-13 14:50:00,65.71,65.71,65.6,65.66,65339.0,57.5497,57.5497,57.4534,57.506,65339.0
2019-09-13 15:00:00,65.67,65.7,65.6,65.62,33510.0,57.5147,57.541,57.4534,57.4709,33510.0
2019-09-13 15:10:00,65.61,65.66,65.55,65.59,29280.0,57.4622,57.506,57.4096,57.4447,29280.0
2019-09-13 15:20:00,65.59,65.64,65.58,65.6,26402.0,57.4447,57.4884,57.4359,57.4534,26402.0
2019-09-13 15:30:00,65.59,65.64,65.56,65.61,44484.0,57.4447,57.4884,57.4184,57.4622,44484.0
2019-09-13 15:40:00,65.6,65.61,65.56,65.61,54638.0,57.4534,57.4622,57.4184,57.4622,54638.0
2019-09-13 15:50:00,65.61,65.66,65.52,65.54,178929.0,57.4622,57.506,57.3833,57.4009,178929.0
2019-09-16 09:30:00,65.53,65.91,65.25,65.68,293218.0,57.3921,57.7249,57.1469,57.5235,293218.0
2019-09-16 09:40:00,65.68,65.88,65.53,65.72,57501.0,57.5235,57.6986,57.3921,57.5585,57501.0
2019-09-16 09:50:00,65.75,65.76,65.36,65.36,23518.0,57.5848,57.5935,57.2432,57.2432,23518.0
2019-09-16 10:00:00,65.4,65.5,65.3,65.33,34357.0,57.2782,57.3658,57.1907,57.2169,34357.0
2019-09-16 10:10:00,65.36,65.54,65.36,65.45,26050.0,57.2432,57.4009,57.2432,57.322,26050.0
2019-09-16 10:20:00,65.47,65.64,65.46,65.51,22947.0,57.3396,57.4884,57.3308,57.3746,22947.0
2019-09-16 10:30:00,65.52,65.55,65.44,65.45,18869.0,57.3833,57.4096,57.3133,57.322,18869.0
2019-09-16 10:40:00,65.47,65.55,65.43,65.43,23351.0,57.3396,57.4096,57.3045,57.3045,23351.0
2019-09-16 10:50:00,65.46,65.54,65.36,65.43,38683.0,57.3308,57.4009,57.2432,57.3045,38683.0
2019-09-16 11:00:00,65.43,65.56,65.43,65.5,20411.0,57.3045,57.4184,57.3045,57.3658,20411.0
2019-09-16 11:10:00,65.5,65.68,65.5,65.59,14218.0,57.3658,57.5235,57.3658,57.4447,14218.0
2019-09-16 11:20:00,65.6,65.6,65.43,65.45,18957.0,57.4534,57.4534,57.3045,57.322,18957.0
2019-09-16 11:30:00,65.44,65.57,65.42,65.5,58364.0,57.3133,57.4271,57.2958,57.3658,58364.0
2019-09-16 11:40:00,65.49,65.49,65.31,65.39,25613.0,57.3571,57.3571,57.1994,57.2695,25613.0
2019-09-16 11:50:00,65.39,65.41,65.26,65.28,13736.0,57.2695,57.287,57.1556,57.1731,13736.0
2019-09-16 12:00:00,65.28,65.37,65.28,65.3,17863.0,57.1731,57.252,57.1731,57.1907,17863.0
2019-09-16 12:10:00,65.31,65.36,65.24,65.24,13978.0,57.1994,57.2432,57.1381,57.1381,13978.0
2019-09-16 12:20:00,65.23,65.36,65.22,65.35,26014.0,57.1294,57.2432,57.1206,57.2345,26014.0
2019-09-16 12:30:00,65.36,65.4,65.29,65.34,10561.0,57.2432,57.2782,57.1819,57.2257,10561.0
2019-09-16 12:40:00,65.33,65.35,65.23,65.33,21282.0,57.2169,57.2345,57.1294,57.2169,21282.0
2019-09-16 12:50:00,65.33,65.57,65.33,65.45,85953.0,57.2169,57.4271,57.2169,57.322,85953.0
2019-09-16 13:00:00,65.46,65.52,65.4,65.43,27147.0,57.3308,57.3833,57.2782,57.3045,27147.0
2019-09-16 13:10:00,65.41,65.47,65.4,65.44,21729.0,57.287,57.3396,57.2782,57.3133,21729.0
2019-09-16 13:20:00,65.44,65.49,65.41,65.44,19580.0,57.3133,57.3571,57.287,57.3133,19580.0
2019-09-16 13:30:00,65.45,65.48,65.41,65.43,57066.0,57.322,57.3483,57.287,57.3045,57066.0
2019-09-16 13:40:00,65.44,65.48,65.44,65.45,20822.0,57.3133,57.3483,57.3133,57.322,20822.0
2019-09-16 13:50:00,65.44,65.47,65.41,65.46,12868.0,57.3133,57.3396,57.287,57.3308,12868.0
2019-09-16 14:00:00,65.47,65.55,65.46,65.48,21892.0,57.3396,57.4096,57.3308,57.3483,21892.0
2019-09-16 14:10:00,65.46,65.52,65.41,65.52,19431.0,57.3308,57.3833,57.287,57.3833,19431.0
2019-09-16 14:20:00,65.53,65.63,65.52,65.62,16726.0,57.3921,57.4797,57.3833,57.4709,16726.0
2019-09-16 14:30:00,65.6,65.62,65.56,65.57,15785.0,57.4534,57.4709,57.4184,57.4271,15785.0
2019-09-16 14:40:00,65.57,65.6,65.54,65.6,19519.0,57.4271,57.4534,57.4009,57.4534,19519.0
2019-09-16 14:50:00,65.6,65.68,65.59,65.65,24022.0,57.4534,57.5235,57.4447,57.4972,24022.0
2019-09-16 15:00:00,65.65,65.69,65.6,65.64,32247.0,57.4972,57.5322,57.4534,57.4884,32247.0
2019-09-16 15:10:00,65.64,65.76,65.62,65.64,73019.0,57.4884,57.5935,57.4709,57.4884,73019.0
2019-09-16 15:20:00,65.63,65.67,65.57,65.59,68532.0,57.4797,57.5147,57.4271,57.4447,68532.0
2019-09-16 15:30:00,65.58,65.6,65.52,65.56,46232.0,57.4359,57.4534,57.3833,57.4184,46232.0
2019-09-16 15:40:00,65.56,65.65,65.55,65.59,63554.0,57.4184,57.4972,57.4096,57.4447,63554.0
2019-09-16 15:50:00,65.59,65.71,65.58,65.66,282646.0,57.4447,57.5497,57.4359,57.506,282646.0
2019-09-17 09:30:00,65.3,65.4,64.8,64.9,50029.0,57.1907,57.2782,56.7528,56.8403,50029.0
2019-09-17 09:40:00,64.96,65.11,64.67,64.78,34799.0,56.8929,57.0243,56.6389,56.7352,34799.0
2019-09-17 09:50:00,64.78,64.78,64.35,64.49,68688.0,56.7352,56.7352,56.3586,56.4813,68688.0
2019-09-17 10:00:00,64.52,64.7,64.46,64.63,44241.0,56.5075,56.6652,56.455,56.6039,44241.0
2019-09-17 10:10:00,64.63,64.79,64.58,64.74,36707.0,56.6039,56.744,56.5601,56.7002,36707.0
2019-09-17 10:20:00,64.74,64.78,64.61,64.75,17877.0,56.7002,56.7352,56.5864,56.709,17877.0
2019-09-17 10:30:00,64.74,64.83,64.7,64.75,24446.0,56.7002,56.779,56.6652,56.709,24446.0
2019-09-17 10:40:00,64.75,64.79,64.64,64.72,27513.0,56.709,56.744,56.6126,56.6827,27513.0
2019-09-17 10:50:00,64.72,64.72,64.5,64.52,18098.0,56.6827,56.6827,56.49,56.5075,18098.0
2019-09-17 11:00:00,64.52,64.7,64.52,64.61,73419.0,56.5075,56.6652,56.5075,56.5864,73419.0
2019-09-17 11:10:00,64.6,64.61,64.42,64.51,71570.0,56.5776,56.5864,56.4199,56.4988,71570.0
2019-09-17 11:20:00,64.52,64.69,64.48,64.56,60469.0,56.5075,56.6564,56.4725,56.5426,60469.0
2019-09-17 11:30:00,64.56,64.65,64.52,64.62,66834.0,56.5426,56.6214,56.5075,56.5951,66834.0
2019-09-17 11:40:00,64.61,64.68,64.6,64.67,15571.0,56.5864,56.6477,56.5776,56.6389,15571.0
2019-09-17 11:50:00,64.66,64.72,64.64,64.69,13980.0,56.6301,56.6827,56.6126,56.6564,13980.0
2019-09-17 12:00:00,64.71,64.77,64.67,64.71,26705.0,56.6739,56.7265,56.6389,56.6739,26705.0
2019-09-17 12:10:00,64.71,64.78,64.7,64.76,15585.0,56.6739,56.7352,56.6652,56.7177,15585.0
2019-09-17 12:20:00,64.76,64.76,64.65,64.74,18586.0,56.7177,56.7177,56.6214,56.7002,18586.0
2019-09-17 12:30:00,64.74,64.78,64.7,64.76,21395.0,56.7002,56.7352,56.6652,56.7177,21395.0
2019-09-17 12:40:00,64.76,64.81,64.73,64.78,15056.0,56.7177,56.7615,56.6915,56.7352,15056.0
2019-09-17 12:50:00,64.78,64.81,64.75,64.78,11724.0,56.7352,56.7615,56.709,56.7352,11724.0
2019-09-17 13:00:00,64.77,64.83,64.71,64.8,36899.0,56.7265,56.779,56.6739,56.7528,36899.0
2019-09-17 13:10:00,64.82,64.88,64.82,64.85,13749.0,56.7703,56.8228,56.7703,56.7965,13749.0
2019-09-17 13:20:00,64.85,64.87,64.81,64.83,15168.0,56.7965,56.8141,56.7615,56.779,15168.0
2019-09-17 13:30:00,64.83,64.9,64.83,64.86,11356.0,56.779,56.8403,56.779,56.8053,11356.0
2019-09-17 13:40:00,64.86,64.91,64.84,64.84,14335.0,56.8053,56.8491,56.7878,56.7878,14335.0
2019-09-17 13:50:00,64.84,64.88,64.78,64.79,21967.0,56.7878,56.8228,56.7352,56.744,21967.0
2019-09-17 14:00:00,64.8,64.87,64.76,64.78,23865.0,56.7528,56.8141,56.7177,56.7352,23865.0
2019-09-17 14:10:00,64.79,64.82,64.69,64.73,43755.0,56.744,56.7703,56.6564,56.6915,43755.0
2019-09-17 14:20:00,64.73,64.85,64.73,64.81,50637.0,56.6915,56.7965,56.6915,56.7615,50637.0
2019-09-17 14:30:00,64.83,64.83,64.78,64.79,42574.0,56.779,56.779,56.7352,56.744,42574.0
2019-09-17 14:40:00,64.81,64.9,64.8,64.88,17791.0,56.7615,56.8403,56.7528,56.8228,17791.0
2019-09-17 14:50:00,64.87,64.92,64.82,64.82,18099.0,56.8141,56.8579,56.7703,56.7703,18099.0
2019-09-17 15:00:00,64.84,64.93,64.84,64.88,17341.0,56.7878,56.8666,56.7878,56.8228,17341.0
2019-09-17 15:10:00,64.88,64.91,64.84,64.85,32317.0,56.8228,56.8491,56.7878,56.7965,32317.0
2019-09-17 15:20:00,64.85,64.88,64.83,64.87,23369.0,56.7965,56.8228,56.779,56.8141,23369.0
2019-09-17 15:30:00,64.87,64.95,64.87,64.92,41344.0,56.8141,56.8841,56.8141,56.8579,41344.0
2019-09-17 15:40:00,64.92,65.01,64.91,65.0,77862.0,56.8579,56.9367,56.8491,56.9279,77862.0
2019-09-17 15:50:00,65.0,65.04,64.94,64.94,154668.0,56.9279,56.963,56.8754,56.8754,154668.0
2019-09-18 09:30:00,64.57,64.89,64.23,64.75,37060.0,56.5513,56.8316,56.2535,56.709,37060.0
2019-09-18 09:40:00,64.8,64.89,64.68,64.83,10182.0,56.7528,56.8316,56.6477,56.779,10182.0
2019-09-18 09:50:00,64.83,64.83,64.6,64.71,21557.0,56.779,56.779,56.5776,56.6739,21557.0
2019-09-18 10:00:00,64.7,64.72,64.57,64.64,13724.0,56.6652,56.6827,56.5513,56.6126,13724.0
2019-09-18 10:10:00,64.64,64.68,64.49,64.54,45433.0,56.6126,56.6477,56.4813,56.525,45433.0
2019-09-18 10:20:00,64.52,64.66,64.49,64.64,34265.0,56.5075,56.6301,56.4813,56.6126,34265.0
2019-09-18 10:30:00,64.67,64.78,64.65,64.68,20085.0,56.6389,56.7352,56.6214,56.6477,20085.0
2019-09-18 10:40:00,64.67,64.7,64.56,64.56,14032.0,56.6389,56.6652,56.5426,56.5426,14032.0
2019-09-18 10:50:00,64.56,64.57,64.43,64.5,31018.0,56.5426,56.5513,56.4287,56.49,31018.0
2019-09-18 11:00:00,64.52,64.57,64.47,64.48,16485.0,56.5075,56.5513,56.4637,56.4725,16485.0
2019-09-18 11:10:00,64.52,64.67,64.49,64.65,15795.0,56.5075,56.6389,56.4813,56.6214,15795.0
2019-09-18 11:20:00,64.65,64.69,64.56,64.58,23849.0,56.6214,56.6564,56.5426,56.5601,23849.0
2019-09-18 11:30:00,64.59,64.6,64.38,64.47,16853.0,56.5688,56.5776,56.3849,56.4637,16853.0
2019-09-18 11:40:00,64.48,64.52,64.46,64.52,12950.0,56.4725,56.5075,56.455,56.5075,12950.0
2019-09-18 11:50:00,64.51,64.67,64.5,64.66,15432.0,56.4988,56.6389,56.49,56.6301,15432.0
2019-09-18 12:00:00,64.66,64.69,64.63,64.66,16942.0,56.6301,56.6564,56.6039,56.6301,16942.0
2019-09-18 12:10:00,64.66,64.66,64.57,64.57,27707.0,56.6301,56.6301,56.5513,56.5513,27707.0
2019-09-18 12:20:00,64.58,64.68,64.56,64.68,25360.0,56.5601,56.6477,56.5426,56.6477,25360.0
2019-09-18 12:30:00,64.67,64.8,64.66,64.8,24073.0,56.6389,56.7528,56.6301,56.7528,24073.0
2019-09-18 12:40:00,64.8,64.8,64.72,64.79,29507.0,56.7528,56.7528,56.6827,56.744,29507.0
2019-09-18 12:50:00,64.79,64.82,64.68,64.68,10647.0,56.744,56.7703,56.6477,56.6477,10647.0
2019-09-18 13:00:00,64.69,64.7,64.63,64.66,22639.0,56.6564,56.6652,56.6039,56.6301,22639.0
2019-09-18 13:10:00,64.65,64.65,64.54,64.59,30395.0,56.6214,56.6214,56.525,56.5688,30395.0
2019-09-18 13:20:00,64.59,64.6,64.52,64.53,22611.0,56.5688,56.5776,56.5075,56.5163,22611.0
2019-09-18 13:30:00,64.53,64.55,64.44,64.55,51730.0,56.5163,56.5338,56.4375,56.5338,51730.0
2019-09-18 13:40:00,64.53,64.69,64.52,64.67,20813.0,56.5163,56.6564,56.5075,56.6389,20813.0
2019-09-18 13:50:00,64.67,64.76,64.63,64.64,24905.0,56.6389,56.7177,56.6039,56.6126,24905.0
2019-09-18 14:00:00,64.65,64.84,64.45,64.6,40426.0,56.6214,56.7878,56.4462,56.5776,40426.0
2019-09-18 14:10:00,64.52,64.56,64.21,64.25,54927.0,56.5075,56.5426,56.236,56.2711,54927.0
2019-09-18 14:20:00,64.23,64.31,64.17,64.24,32924.0,56.2535,56.3236,56.201,56.2623,32924.0
2019-09-18 14:30:00,64.21,64.22,64.02,64.13,28163.0,56.236,56.2448,56.0696,56.166,28163.0
2019-09-18 14:40:00,64.15,64.36,64.15,64.32,29737.0,56.1835,56.3674,56.1835,56.3324,29737.0
2019-09-18 14:50:00,64.33,64.5,64.31,64.44,30830.0,56.3411,56.49,56.3236,56.4375,30830.0
2019-09-18 15:00:00,64.42,64.51,64.36,64.49,38475.0,56.4199,56.4988,56.3674,56.4813,38475.0
2019-09-18 15:10:00,64.5,64.6,64.49,64.58,30400.0,56.49,56.5776,56.4813,56.5601,30400.0
2019-09-18 15:20:00,64.6,64.65,64.53,64.63,26581.0,56.5776,56.6214,56.5163,56.6039,26581.0
2019-09-18 15:30:00,64.64,64.87,64.63,64.78,46034.0,56.6126,56.8141,56.6039,56.7352,46034.0
2019-09-18 15:40:00,64.78,64.84,64.68,64.78,65581.0,56.7352,56.7878,56.6477,56.7352,65581.0
2019-09-18 15:50:00,64.78,64.92,64.76,64.9,143028.0,56.7352,56.8579,56.7177,56.8403,143028.0
2019-09-19 09:30:00,65.1,65.47,65.0,65.03,47978.0,57.0155,57.3396,56.9279,56.9542,47978.0
2019-09-19 09:40:00,65.0,65.05,64.79,64.94,67501.0,56.9279,56.9717,56.744,56.8754,67501.0
2019-09-19 09:50:00,64.94,65.12,64.9,65.1,74194.0,56.8754,57.033,56.8403,57.0155,74194.0
2019-09-19 10:00:00,65.07,65.15,64.9,64.93,25141.0,56.9892,57.0593,56.8403,56.8666,25141.0
2019-09-19 10:10:00,64.93,64.97,64.87,64.95,27420.0,56.8666,56.9016,56.8141,56.8841,27420.0
2019-09-19 10:20:00,64.96,65.02,64.86,64.97,29878.0,56.8929,56.9454,56.8053,56.9016,29878.0
2019-09-19 10:30:00,64.98,65.26,64.98,65.22,27613.0,56.9104,57.1556,56.9104,57.1206,27613.0
2019-09-19 10:40:00,65.23,65.29,65.13,65.25,34099.0,57.1294,57.1819,57.0418,57.1469,34099.0
2019-09-19 10:50:00,65.25,65.33,65.19,65.19,20479.0,57.1469,57.2169,57.0943,57.0943,20479.0
2019-09-19 11:00:00,65.2,65.31,65.14,65.27,35731.0,57.1031,57.1994,57.0505,57.1644,35731.0
2019-09-19 11:10:00,65.28,65.41,65.25,65.4,38409.0,57.1731,57.287,57.1469,57.2782,38409.0
2019-09-19 11:20:00,65.41,65.43,65.37,65.41,16829.0,57.287,57.3045,57.252,57.287,16829.0
2019-09-19 11:30:00,65.4,65.47,65.38,65.41,16726.0,57.2782,57.3396,57.2607,57.287,16726.0
2019-09-19 11:40:00,65.41,65.42,65.34,65.37,17619.0,57.287,57.2958,57.2257,57.252,17619.0
2019-09-19 11:50:00,65.36,65.44,65.34,65.36,21609.0,57.2432,57.3133,57.2257,57.2432,21609.0
2019-09-19 12:00:00,65.36,65.46,65.33,65.44,26892.0,57.2432,57.3308,57.2169,57.3133,26892.0
2019-09-19 12:10:00,65.43,65.53,65.4,65.4,18617.0,57.3045,57.3921,57.2782,57.2782,18617.0
2019-09-19 12:20:00,65.43,65.43,65.28,65.3,18953.0,57.3045,57.3045,57.1731,57.1907,18953.0
2019-09-19 12:30:00,65.28,65.49,65.28,65.49,16265.0,57.1731,57.3571,57.1731,57.3571,16265.0
2019-09-19 12:40:00,65.49,65.52,65.46,65.46,16423.0,57.3571,57.3833,57.3308,57.3308,16423.0
2019-09-19 12:50:00,65.46,65.5,65.41,65.42,16231.0,57.3308,57.3658,57.287,57.2958,16231.0
2019-09-19 13:00:00,65.42,65.49,65.39,65.4,24373.0,57.2958,57.3571,57.2695,57.2782,24373.0
2019-09-19 13:10:00,65.37,65.45,65.37,65.44,20921.0,57.252,57.322,57.252,57.3133,20921.0
2019-09-19 13:20:00,65.44,65.46,65.41,65.43,24564.0,57.3133,57.3308,57.287,57.3045,24564.0
2019-09-19 13:30:00,65.44,65.44,65.25,65.35,46215.0,57.3133,57.3133,57.1469,57.2345,46215.0
2019-09-19 13:40:00,65.35,65.37,65.23,65.35,26218.0,57.2345,57.252,57.1294,57.2345,26218.0
2019-09-19 13:50:00,65.35,65.47,65.33,65.46,25032.0,57.2345,57.3396,57.2169,57.3308,25032.0
2019-09-19 14:00:00,65.45,65.52,65.44,65.45,22748.0,57.322,57.3833,57.3133,57.322,22748.0
2019-09-19 14:10:00,65.45,65.51,65.45,65.49,20270.0,57.322,57.3746,57.322,57.3571,20270.0
2019-09-19 14:20:00,65.5,65.54,65.46,65.5,32911.0,57.3658,57.4009,57.3308,57.3658,32911.0
2019-09-19 14:30:00,65.5,65.51,65.37,65.39,32573.0,57.3658,57.3746,57.252,57.2695,32573.0
2019-09-19 14:40:00,65.39,65.43,65.32,65.35,28163.0,57.2695,57.3045,57.2082,57.2345,28163.0
2019-09-19 14:50:00,65.35,65.4,65.33,65.37,28452.0,57.2345,57.2782,57.2169,57.252,28452.0
2019-09-19 15:00:00,65.36,65.38,65.21,65.27,33938.0,57.2432,57.2607,57.1118,57.1644,33938.0
2019-09-19 15:10:00,65.28,65.34,65.27,65.32,22231.0,57.1731,57.2257,57.1644,57.2082,22231.0
2019-09-19 15:20:00,65.32,65.37,65.15,65.21,70446.0,57.2082,57.252,57.0593,57.1118,70446.0
2019-09-19 15:30:00,65.18,65.2,65.11,65.18,38679.0,57.0856,57.1031,57.0243,57.0856,38679.0
2019-09-19 15:40:00,65.19,65.2,65.08,65.1,74016.0,57.0943,57.1031,56.998,57.0155,74016.0
2019-09-19 15:50:00,65.09,65.25,65.05,65.16,179849.0,57.0067,57.1469,56.9717,57.0681,179849.0
2019-09-20 09:30:00,65.35,65.74,65.16,65.42,621245.0,57.2345,57.576,57.0681,57.2958,621245.0
2019-09-20 09:40:00,65.34,65.44,65.11,65.11,37504.0,57.2257,57.3133,57.0243,57.0243,37504.0
2019-09-20 09:50:00,65.12,65.16,65.01,65.08,8326.0,57.033,57.0681,56.9367,56.998,8326.0
2019-09-20 10:00:00,65.06,65.15,65.04,65.06,20644.0,56.9805,57.0593,56.963,56.9805,20644.0
2019-09-20 10:10:00,65.07,65.12,64.99,65.08,22801.0,56.9892,57.033,56.9192,56.998,22801.0
2019-09-20 10:20:00,65.09,65.36,65.08,65.36,20111.0,57.0067,57.2432,56.998,57.2432,20111.0
2019-09-20 10:30:00,65.35,65.36,65.23,65.25,12764.0,57.2345,57.2432,57.1294,57.1469,12764.0
2019-09-20 10:40:00,65.26,65.28,65.19,65.22,13067.0,57.1556,57.1731,57.0943,57.1206,13067.0
2019-09-20 10:50:00,65.22,65.25,65.1,65.22,34185.0,57.1206,57.1469,57.0155,57.1206,34185.0
2019-09-20 11:00:00,65.21,65.33,65.18,65.29,29677.0,57.1118,57.2169,57.0856,57.1819,29677.0
2019-09-20 11:10:00,65.29,65.29,65.11,65.15,72857.0,57.1819,57.1819,57.0243,57.0593,72857.0
2019-09-20 11:20:00,65.19,65.24,65.18,65.19,19913.0,57.0943,57.1381,57.0856,57.0943,19913.0
2019-09-20 11:30:00,65.19,65.27,65.18,65.18,22160.0,57.0943,57.1644,57.0856,57.0856,22160.0
2019-09-20 11:40:00,65.19,65.22,65.15,65.21,15269.0,57.0943,57.1206,57.0593,57.1118,15269.0
2019-09-20 11:50:00,65.21,65.32,65.2,65.3,65290.0,57.1118,57.2082,57.1031,57.1907,65290.0
2019-09-20 12:00:00,65.3,65.38,65.27,65.3,92093.0,57.1907,57.2607,57.1644,57.1907,92093.0
2019-09-20 12:10:00,65.31,65.38,65.29,65.3,18087.0,57.1994,57.2607,57.1819,57.1907,18087.0
2019-09-20 12:20:00,65.31,65.34,65.27,65.29,22484.0,57.1994,57.2257,57.1644,57.1819,22484.0
2019-09-20 12:30:00,65.29,65.29,65.18,65.24,19585.0,57.1819,57.1819,57.0856,57.1381,19585.0
2019-09-20 12:40:00,65.23,65.25,65.2,65.22,18179.0,57.1294,57.1469,57.1031,57.1206,18179.0
2019-09-20 12:50:00,65.22,65.29,65.19,65.28,23084.0,57.1206,57.1819,57.0943,57.1731,23084.0
2019-09-20 13:00:00,65.28,65.33,65.27,65.28,18866.0,57.1731,57.2169,57.1644,57.1731,18866.0
2019-09-20 13:10:00,65.26,65.27,64.51,64.83,84525.0,57.1556,57.1644,56.4988,56.779,84525.0
2019-09-20 13:20:00,64.82,64.87,64.68,64.87,22215.0,56.7703,56.8141,56.6477,56.8141,22215.0
2019-09-20 13:30:00,64.88,64.89,64.74,64.82,27000.0,56.8228,56.8316,56.7002,56.7703,27000.0
2019-09-20 13:40:00,64.82,64.93,64.76,64.84,47630.0,56.7703,56.8666,56.7177,56.7878,47630.0
2019-09-20 13:50:00,64.83,64.98,64.78,64.97,54639.0,56.779,56.9104,56.7352,56.9016,54639.0
2019-09-20 14:00:00,64.98,65.07,64.92,64.97,27395.0,56.9104,56.9892,56.8579,56.9016,27395.0
2019-09-20 14:10:00,64.98,65.02,64.95,64.97,29399.0,56.9104,56.9454,56.8841,56.9016,29399.0
2019-09-20 14:20:00,64.98,65.07,64.94,65.04,20800.0,56.9104,56.9892,56.8754,56.963,20800.0
2019-09-20 14:30:00,65.03,65.15,65.03,65.15,22244.0,56.9542,57.0593,56.9542,57.0593,22244.0
2019-09-20 14:40:00,65.16,65.2,65.13,65.16,14965.0,57.0681,57.1031,57.0418,57.0681,14965.0
2019-09-20 14:50:00,65.16,65.16,65.07,65.09,20479.0,57.0681,57.0681,56.9892,57.0067,20479.0
2019-09-20 15:00:00,65.08,65.14,64.96,64.98,38782.0,56.998,57.0505,56.8929,56.9104,38782.0
2019-09-20 15:10:00,64.99,65.09,64.95,65.05,36190.0,56.9192,57.0067,56.8841,56.9717,36190.0
2019-09-20 15:20:00,65.03,65.03,64.85,64.87,45417.0,56.9542,56.9542,56.7965,56.8141,45417.0
2019-09-20 15:30:00,64.87,64.97,64.79,64.97,81280.0,56.8141,56.9016,56.744,56.9016,81280.0
2019-09-20 15:40:00,64.96,65.02,64.95,64.95,201045.0,56.8929,56.9454,56.8841,56.8841,201045.0
2019-09-20 15:50:00,64.95,65.13,64.93,64.93,259619.0,56.8841,57.0418,56.8666,56.8666,259619.0
2019-09-23 09:30:00,64.4,64.82,64.15,64.79,71697.0,56.4024,56.7703,56.1835,56.744,71697.0
2019-09-23 09:40:00,64.73,64.98,64.69,64.98,37842.0,56.6915,56.9104,56.6564,56.9104,37842.0
2019-09-23 09:50:00,64.94,64.99,64.78,64.82,27343.0,56.8754,56.9192,56.7352,56.7703,27343.0
2019-09-23 10:00:00,64.82,64.82,64.56,64.64,27972.0,56.7703,56.7703,56.5426,56.6126,27972.0
2019-09-23 10:10:00,64.63,64.67,64.48,64.55,37848.0,56.6039,56.6389,56.4725,56.5338,37848.0
2019-09-23 10:20:00,64.55,64.67,64.52,64.67,47378.0,56.5338,56.6389,56.5075,56.6389,47378.0
2019-09-23 10:30:00,64.67,64.75,64.62,64.62,66004.0,56.6389,56.709,56.5951,56.5951,66004.0
2019-09-23 10:40:00,64.63,64.67,64.55,64.67,42794.0,56.6039,56.6389,56.5338,56.6389,42794.0
2019-09-23 10:50:00,64.65,64.77,64.57,64.63,26592.0,56.6214,56.7265,56.5513,56.6039,26592.0
2019-09-23 11:00:00,64.64,64.88,64.62,64.79,28689.0,56.6126,56.8228,56.5951,56.744,28689.0
2019-09-23 11:10:00,64.79,64.93,64.72,64.93,27650.0,56.744,56.8666,56.6827,56.8666,27650.0
2019-09-23 11:20:00,64.95,65.0,64.9,64.95,25933.0,56.8841,56.9279,56.8403,56.8841,25933.0
2019-09-23 11:30:00,64.94,65.0,64.9,64.96,18735.0,56.8754,56.9279,56.8403,56.8929,18735.0
2019-09-23 11:40:00,64.97,65.02,64.94,65.0,31628.0,56.9016,56.9454,56.8754,56.9279,31628.0
2019-09-23 11:50:00,65.0,65.04,64.96,65.03,25954.0,56.9279,56.963,56.8929,56.9542,25954.0
2019-09-23 12:00:00,65.01,65.03,64.95,65.02,24007.0,56.9367,56.9542,56.8841,56.9454,24007.0
2019-09-23 12:10:00,65.03,65.05,64.98,65.03,28617.0,56.9542,56.9717,56.9104,56.9542,28617.0
2019-09-23 12:20:00,65.03,65.09,65.01,65.04,16772.0,56.9542,57.0067,56.9367,56.963,16772.0
2019-09-23 12:30:00,65.03,65.09,65.01,65.09,15488.0,56.9542,57.0067,56.9367,57.0067,15488.0
2019-09-23 12:40:00,65.07,65.1,65.04,65.05,12489.0,56.9892,57.0155,56.963,56.9717,12489.0
2019-09-23 12:50:00,65.05,65.05,64.96,65.02,20263.0,56.9717,56.9717,56.8929,56.9454,20263.0
2019-09-23 13:00:00,65.02,65.08,65.01,65.04,13346.0,56.9454,56.998,56.9367,56.963,13346.0
2019-09-23 13:10:00,65.05,65.05,65.01,65.04,13549.0,56.9717,56.9717,56.9367,56.963,13549.0
2019-09-23 13:20:00,65.03,65.05,65.01,65.04,35966.0,56.9542,56.9717,56.9367,56.963,35966.0
2019-09-23 13:30:00,65.04,65.17,65.03,65.17,14657.0,56.963,57.0768,56.9542,57.0768,14657.0
2019-09-23 13:40:00,65.16,65.21,65.15,65.2,10316.0,57.0681,57.1118,57.0593,57.1031,10316.0
2019-09-23 13:50:00,65.21,65.25,65.16,65.16,12409.0,57.1118,57.1469,57.0681,57.0681,12409.0
2019-09-23 14:00:00,65.17,65.17,65.12,65.15,18081.0,57.0768,57.0768,57.033,57.0593,18081.0
2019-09-23 14:10:00,65.14,65.19,65.12,65.15,16549.0,57.0505,57.0943,57.033,57.0593,16549.0
2019-09-23 14:20:00,65.14,65.16,65.09,65.12,22997.0,57.0505,57.0681,57.0067,57.033,22997.0
2019-09-23 14:30:00,65.12,65.14,65.03,65.05,21042.0,57.033,57.0505,56.9542,56.9717,21042.0
2019-09-23 14:40:00,65.03,65.12,65.03,65.08,14485.0,56.9542,57.033,56.9542,56.998,14485.0
2019-09-23 14:50:00,65.08,65.1,65.05,65.09,15837.0,56.998,57.0155,56.9717,57.0067,15837.0
2019-09-23 15:00:00,65.09,65.22,65.08,65.18,15113.0,57.0067,57.1206,56.998,57.0856,15113.0
2019-09-23 15:10:00,65.19,65.27,65.16,65.26,21419.0,57.0943,57.1644,57.0681,57.1556,21419.0
2019-09-23 15:20:00,65.26,65.27,65.18,65.2,21842.0,57.1556,57.1644,57.0856,57.1031,21842.0
2019-09-23 15:30:00,65.2,65.2,65.04,65.06,39902.0,57.1031,57.1031,56.963,56.9805,39902.0
2019-09-23 15:40:00,65.06,65.14,65.05,65.13,49949.0,56.9805,57.0505,56.9717,57.0418,49949.0
2019-09-23 15:50:00,65.13,65.17,64.96,64.97,226065.0,57.0418,57.0768,56.8929,56.9016,226065.0
2019-09-24 09:30:00,65.0,65.16,64.78,65.06,78355.0,56.9279,57.0681,56.7352,56.9805,78355.0
2019-09-24 09:40:00,65.09,65.15,65.01,65.13,37467.0,57.0067,57.0593,56.9367,57.0418,37467.0
2019-09-24 09:50:00,65.14,65.28,65.08,65.08,36384.0,57.0505,57.1731,56.998,56.998,36384.0
2019-09-24 10:00:00,65.06,65.15,64.95,64.97,58809.0,56.9805,57.0593,56.8841,56.9016,58809.0
2019-09-24 10:10:00,64.98,64.99,64.82,64.85,41218.0,56.9104,56.9192,56.7703,56.7965,41218.0
2019-09-24 10:20:00,64.86,64.87,64.53,64.53,35501.0,56.8053,56.8141,56.5163,56.5163,35501.0
2019-09-24 10:30:00,64.54,64.77,64.54,64.72,44083.0,56.525,56.7265,56.525,56.6827,44083.0
2019-09-24 10:40:00,64.72,64.8,64.64,64.76,73695.0,56.6827,56.7528,56.6126,56.7177,73695.0
2019-09-24 10:50:00,64.75,64.83,64.69,64.82,56840.0,56.709,56.779,56.6564,56.7703,56840.0
2019-09-24 11:00:00,64.83,64.86,64.68,64.79,72254.0,56.779,56.8053,56.6477,56.744,72254.0
2019-09-24 11:10:00,64.81,64.82,64.65,64.71,37739.0,56.7615,56.7703,56.6214,56.6739,37739.0
2019-09-24 11:20:00,64.73,64.82,64.72,64.73,62285.0,56.6915,56.7703,56.6827,56.6915,62285.0
2019-09-24 11:30:00,64.75,64.8,64.61,64.63,48103.0,56.709,56.7528,56.5864,56.6039,48103.0
2019-09-24 11:40:00,64.63,64.81,64.62,64.77,90766.0,56.6039,56.7615,56.5951,56.7265,90766.0
2019-09-24 11:50:00,64.78,64.82,64.67,64.72,39306.0,56.7352,56.7703,56.6389,56.6827,39306.0
2019-09-24 12:00:00,64.71,64.85,64.68,64.82,19573.0,56.6739,56.7965,56.6477,56.7703,19573.0
2019-09-24 12:10:00,64.83,64.83,64.65,64.65,26965.0,56.779,56.779,56.6214,56.6214,26965.0
2019-09-24 12:20:00,64.63,64.7,64.35,64.45,66635.0,56.6039,56.6652,56.3586,56.4462,66635.0
2019-09-24 12:30:00,64.47,64.47,64.28,64.34,75486.0,56.4637,56.4637,56.2973,56.3499,75486.0
2019-09-24 12:40:00,64.35,64.35,64.13,64.28,68693.0,56.3586,56.3586,56.166,56.2973,68693.0
2019-09-24 12:50:00,64.29,64.29,64.1,64.13,50334.0,56.3061,56.3061,56.1397,56.166,50334.0
2019-09-24 13:00:00,64.12,64.24,64.12,64.2,62687.0,56.1572,56.2623,56.1572,56.2273,62687.0
2019-09-24 13:10:00,64.19,64.2,63.99,64.05,69802.0,56.2185,56.2273,56.0433,56.0959,69802.0
2019-09-24 13:20:00,64.05,64.05,63.91,63.91,41202.0,56.0959,56.0959,55.9733,55.9733,41202.0
2019-09-24 13:30:00,63.89,64.12,63.89,64.11,26443.0,55.9558,56.1572,55.9558,56.1484,26443.0
2019-09-24 13:40:00,64.11,64.19,64.06,64.18,19650.0,56.1484,56.2185,56.1047,56.2098,19650.0
2019-09-24 13:50:00,64.18,64.2,63.97,64.0,44294.0,56.2098,56.2273,56.0258,56.0521,44294.0
2019-09-24 14:00:00,64.0,64.01,63.84,63.85,31652.0,56.0521,56.0609,55.912,55.9207,31652.0
2019-09-24 14:10:00,63.85,64.45,63.83,64.41,45723.0,55.9207,56.4462,55.9032,56.4112,45723.0
2019-09-24 14:20:00,64.42,64.43,64.26,64.36,77655.0,56.4199,56.4287,56.2798,56.3674,77655.0
2019-09-24 14:30:00,64.37,64.39,64.03,64.08,51255.0,56.3762,56.3937,56.0784,56.1222,51255.0
2019-09-24 14:40:00,64.09,64.12,63.92,64.0,55517.0,56.1309,56.1572,55.982,56.0521,55517.0
2019-09-24 14:50:00,63.99,64.04,63.86,63.86,67136.0,56.0433,56.0871,55.9295,55.9295,67136.0
2019-09-24 15:00:00,63.88,64.05,63.87,63.99,65488.0,55.947,56.0959,55.9383,56.0433,65488.0
2019-09-24 15:10:00,63.99,64.1,63.98,63.99,77748.0,56.0433,56.1397,56.0346,56.0433,77748.0
2019-09-24 15:20:00,63.98,63.98,63.82,63.92,59049.0,56.0346,56.0346,55.8945,55.982,59049.0
2019-09-24 15:30:00,63.92,63.92,63.8,63.87,72818.0,55.982,55.982,55.8769,55.9383,72818.0
2019-09-24 15:40:00,63.86,64.0,63.85,63.94,135125.0,55.9295,56.0521,55.9207,55.9996,135125.0
2019-09-24 15:50:00,63.95,64.05,63.78,64.02,305278.0,56.0083,56.0959,55.8594,56.0696,305278.0
2019-09-25 09:30:00,63.89,64.5,63.89,64.42,62477.0,55.9558,56.49,55.9558,56.4199,62477.0
2019-09-25 09:40:00,64.41,64.46,64.23,64.29,43330.0,56.4112,56.455,56.2535,56.3061,43330.0
2019-09-25 09:50:00,64.28,64.29,63.88,63.98,40902.0,56.2973,56.3061,55.947,56.0346,40902.0
2019-09-25 10:00:00,63.95,64.14,63.75,64.08,38383.0,56.0083,56.1747,55.8332,56.1222,38383.0
2019-09-25 10:10:00,64.08,64.19,64.01,64.06,31465.0,56.1222,56.2185,56.0609,56.1047,31465.0
2019-09-25 10:20:00,64.08,64.16,63.92,64.1,35365.0,56.1222,56.1922,55.982,56.1397,35365.0
2019-09-25 10:30:00,64.09,64.27,64.07,64.13,32655.0,56.1309,56.2886,56.1134,56.166,32655.0
2019-09-25 10:40:00,64.12,64.17,63.99,64.15,26533.0,56.1572,56.201,56.0433,56.1835,26533.0
2019-09-25 10:50:00,64.16,64.38,64.08,64.3,71037.0,56.1922,56.3849,56.1222,56.3149,71037.0
2019-09-25 11:00:00,64.31,64.41,64.24,64.36,32558.0,56.3236,56.4112,56.2623,56.3674,32558.0
2019-09-25 11:10:00,64.38,64.47,64.28,64.41,21597.0,56.3849,56.4637,56.2973,56.4112,21597.0
2019-09-25 11:20:00,64.41,64.5,64.3,64.31,32605.0,56.4112,56.49,56.3149,56.3236,32605.0
2019-09-25 11:30:00,64.32,64.33,64.24,64.31,14074.0,56.3324,56.3411,56.2623,56.3236,14074.0
2019-09-25 11:40:00,64.33,64.35,64.19,64.2,10256.0,56.3411,56.3586,56.2185,56.2273,10256.0
2019-09-25 11:50:00,64.22,64.22,64.12,64.2,14090.0,56.2448,56.2448,56.1572,56.2273,14090.0
2019-09-25 12:00:00,64.22,64.33,64.19,64.28,18225.0,56.2448,56.3411,56.2185,56.2973,18225.0
2019-09-25 12:10:00,64.26,64.3,64.24,64.27,24325.0,56.2798,56.3149,56.2623,56.2886,24325.0
2019-09-25 12:20:00,64.28,64.31,64.23,64.27,15953.0,56.2973,56.3236,56.2535,56.2886,15953.0
2019-09-25 12:30:00,64.28,64.32,64.27,64.28,9631.0,56.2973,56.3324,56.2886,56.2973,9631.0
2019-09-25 12:40:00,64.29,64.29,64.21,64.23,14388.0,56.3061,56.3061,56.236,56.2535,14388.0
2019-09-25 12:50:00,64.21,64.32,64.18,64.22,21302.0,56.236,56.3324,56.2098,56.2448,21302.0
2019-09-25 13:00:00,64.23,64.28,64.19,64.28,15670.0,56.2535,56.2973,56.2185,56.2973,15670.0
2019-09-25 13:10:00,64.3,64.3,64.2,64.21,40683.0,56.3149,56.3149,56.2273,56.236,40683.0
2019-09-25 13:20:00,64.19,64.22,64.15,64.15,22446.0,56.2185,56.2448,56.1835,56.1835,22446.0
2019-09-25 13:30:00,64.14,64.19,64.1,64.13,20610.0,56.1747,56.2185,56.1397,56.166,20610.0
2019-09-25 13:40:00,64.13,64.21,64.12,64.16,19713.0,56.166,56.236,56.1572,56.1922,19713.0
2019-09-25 13:50:00,64.16,64.22,64.15,64.18,24307.0,56.1922,56.2448,56.1835,56.2098,24307.0
2019-09-25 14:00:00,64.19,64.34,64.18,64.31,22683.0,56.2185,56.3499,56.2098,56.3236,22683.0
2019-09-25 14:10:00,64.3,64.37,64.28,64.37,69177.0,56.3149,56.3762,56.2973,56.3762,69177.0
2019-09-25 14:20:00,64.38,64.45,64.36,64.43,30908.0,56.3849,56.4462,56.3674,56.4287,30908.0
2019-09-25 14:30:00,64.43,64.44,64.35,64.39,63552.0,56.4287,56.4375,56.3586,56.3937,63552.0
2019-09-25 14:40:00,64.39,64.49,64.39,64.49,54479.0,56.3937,56.4813,56.3937,56.4813,54479.0
2019-09-25 14:50:00,64.49,64.54,64.43,64.54,32971.0,56.4813,56.525,56.4287,56.525,32971.0
2019-09-25 15:00:00,64.53,64.59,64.49,64.56,39129.0,56.5163,56.5688,56.4813,56.5426,39129.0
2019-09-25 15:10:00,64.56,64.58,64.5,64.53,24822.0,56.5426,56.5601,56.49,56.5163,24822.0
2019-09-25 15:20:00,64.53,64.55,64.45,64.45,39551.0,56.5163,56.5338,56.4462,56.4462,39551.0
2019-09-25 15:30:00,64.46,64.55,64.45,64.49,52005.0,56.455,56.5338,56.4462,56.4813,52005.0
2019-09-25 15:40:00,64.49,64.52,64.43,64.49,67453.0,56.4813,56.5075,56.4287,56.4813,67453.0
2019-09-25 15:50:00,64.48,64.53,64.42,64.45,176960.0,56.4725,56.5163,56.4199,56.4462,176960.0
2019-09-26 09:30:00,64.48,64.48,64.2,64.22,41734.0,56.4725,56.4725,56.2273,56.2448,41734.0
2019-09-26 09:40:00,64.17,64.33,64.14,64.22,10480.0,56.201,56.3411,56.1747,56.2448,10480.0
2019-09-26 09:50:00,64.22,64.24,64.12,64.18,12826.0,56.2448,56.2623,56.1572,56.2098,12826.0
2019-09-26 10:00:00,64.2,64.35,64.1,64.1,20606.0,56.2273,56.3586,56.1397,56.1397,20606.0
2019-09-26 10:10:00,64.09,64.14,63.89,63.93,53032.0,56.1309,56.1747,55.9558,55.9908,53032.0
2019-09-26 10:20:00,63.94,64.07,63.92,64.06,18531.0,55.9996,56.1134,55.982,56.1047,18531.0
2019-09-26 10:30:00,64.05,64.08,63.98,64.05,15837.0,56.0959,56.1222,56.0346,56.0959,15837.0
2019-09-26 10:40:00,64.07,64.13,64.04,64.13,24411.0,56.1134,56.166,56.0871,56.166,24411.0
2019-09-26 10:50:00,64.11,64.15,63.94,64.03,50512.0,56.1484,56.1835,55.9996,56.0784,50512.0
2019-09-26 11:00:00,64.02,64.03,63.83,63.98,22858.0,56.0696,56.0784,55.9032,56.0346,22858.0
2019-09-26 11:10:00,64.07,64.11,63.96,64.01,13990.0,56.1134,56.1484,56.0171,56.0609,13990.0
2019-09-26 11:20:00,63.99,64.08,63.93,64.04,39090.0,56.0433,56.1222,55.9908,56.0871,39090.0
2019-09-26 11:30:00,64.07,64.16,63.93,64.09,35161.0,56.1134,56.1922,55.9908,56.1309,35161.0
2019-09-26 11:40:00,64.09,64.1,64.02,64.05,21234.0,56.1309,56.1397,56.0696,56.0959,21234.0
2019-09-26 11:50:00,64.05,64.08,64.0,64.06,18878.0,56.0959,56.1222,56.0521,56.1047,18878.0
2019-09-26 12:00:00,64.06,64.18,64.01,64.13,34960.0,56.1047,56.2098,56.0609,56.166,34960.0
2019-09-26 12:10:00,64.13,64.16,64.09,64.16,15704.0,56.166,56.1922,56.1309,56.1922,15704.0
2019-09-26 12:20:00,64.16,64.18,64.1,64.17,29722.0,56.1922,56.2098,56.1397,56.201,29722.0
2019-09-26 12:30:00,64.16,64.26,64.15,64.26,24268.0,56.1922,56.2798,56.1835,56.2798,24268.0
2019-09-26 12:40:00,64.27,64.27,64.18,64.19,53691.0,56.2886,56.2886,56.2098,56.2185,53691.0
2019-09-26 12:50:00,64.18,64.18,64.13,64.16,12595.0,56.2098,56.2098,56.166,56.1922,12595.0
2019-09-26 13:00:00,64.18,64.2,64.13,64.18,42080.0,56.2098,56.2273,56.166,56.2098,42080.0
2019-09-26 13:10:00,64.18,64.19,64.05,64.05,39504.0,56.2098,56.2185,56.0959,56.0959,39504.0
2019-09-26 13:20:00,64.06,64.07,63.98,64.0,19814.0,56.1047,56.1134,56.0346,56.0521,19814.0
2019-09-26 13:30:00,63.99,64.13,63.99,64.13,11227.0,56.0433,56.166,56.0433,56.166,11227.0
2019-09-26 13:40:00,64.11,64.15,64.09,64.09,9135.0,56.1484,56.1835,56.1309,56.1309,9135.0
2019-09-26 13:50:00,64.07,64.19,64.04,64.19,14106.0,56.1134,56.2185,56.0871,56.2185,14106.0
2019-09-26 14:00:00,64.19,64.34,64.17,64.32,49020.0,56.2185,56.3499,56.201,56.3324,49020.0
2019-09-26 14:10:00,64.33,64.37,64.26,64.31,26594.0,56.3411,56.3762,56.2798,56.3236,26594.0
2019-09-26 14:20:00,64.31,64.37,64.31,64.32,11411.0,56.3236,56.3762,56.3236,56.3324,11411.0
2019-09-26 14:30:00,64.33,64.37,64.29,64.36,32461.0,56.3411,56.3762,56.3061,56.3674,32461.0
2019-09-26 14:40:00,64.37,64.38,64.32,64.34,13114.0,56.3762,56.3849,56.3324,56.3499,13114.0
2019-09-26 14:50:00,64.34,64.35,64.22,64.24,19159.0,56.3499,56.3586,56.2448,56.2623,19159.0
2019-09-26 15:00:00,64.25,64.34,64.23,64.3,83338.0,56.2711,56.3499,56.2535,56.3149,83338.0
2019-09-26 15:10:00,64.29,64.37,64.26,64.29,79922.0,56.3061,56.3762,56.2798,56.3061,79922.0
2019-09-26 15:20:00,64.3,64.45,64.29,64.38,46144.0,56.3149,56.4462,56.3061,56.3849,46144.0
2019-09-26 15:30:00,64.38,64.45,64.35,64.35,76430.0,56.3849,56.4462,56.3586,56.3586,76430.0
2019-09-26 15:40:00,64.34,64.36,64.25,64.33,54539.0,56.3499,56.3674,56.2711,56.3411,54539.0
2019-09-26 15:50:00,64.34,64.35,64.13,64.2,148615.0,56.3499,56.3586,56.166,56.2273,148615.0
2019-09-27 09:30:00,65.08,65.09,64.82,64.85,143393.0,56.998,57.0067,56.7703,56.7965,143393.0
2019-09-27 09:40:00,64.85,65.0,64.76,64.8,16775.0,56.7965,56.9279,56.7177,56.7528,16775.0
2019-09-27 09:50:00,64.73,64.74,64.45,64.45,19412.0,56.6915,56.7002,56.4462,56.4462,19412.0
2019-09-27 10:00:00,64.49,64.53,64.25,64.37,37467.0,56.4813,56.5163,56.2711,56.3762,37467.0
2019-09-27 10:10:00,64.37,64.48,64.31,64.46,21059.0,56.3762,56.4725,56.3236,56.455,21059.0
2019-09-27 10:20:00,64.46,64.51,64.43,64.48,20870.0,56.455,56.4988,56.4287,56.4725,20870.0
2019-09-27 10:30:00,64.47,64.66,64.47,64.59,26027.0,56.4637,56.6301,56.4637,56.5688,26027.0
2019-09-27 10:40:00,64.59,64.66,64.52,64.65,22451.0,56.5688,56.6301,56.5075,56.6214,22451.0
2019-09-27 10:50:00,64.64,64.74,64.58,64.74,33861.0,56.6126,56.7002,56.5601,56.7002,33861.0
2019-09-27 11:00:00,64.75,64.77,64.7,64.73,24926.0,56.709,56.7265,56.6652,56.6915,24926.0
2019-09-27 11:10:00,64.73,64.74,64.6,64.62,20438.0,56.6915,56.7002,56.5776,56.5951,20438.0
2019-09-27 11:20:00,64.6,64.63,64.55,64.6,14248.0,56.5776,56.6039,56.5338,56.5776,14248.0
2019-09-27 11:30:00,64.61,64.67,64.0,64.17,27429.0,56.5864,56.6389,56.0521,56.201,27429.0
2019-09-27 11:40:00,64.19,64.36,64.17,64.31,10471.0,56.2185,56.3674,56.201,56.3236,10471.0
2019-09-27 11:50:00,64.3,64.54,64.2,64.45,13546.0,56.3149,56.525,56.2273,56.4462,13546.0
2019-09-27 12:00:00,64.41,64.42,64.33,64.37,7286.0,56.4112,56.4199,56.3411,56.3762,7286.0
2019-09-27 12:10:00,64.4,64.52,64.23,64.23,9987.0,56.4024,56.5075,56.2535,56.2535,9987.0
2019-09-27 12:20:00,64.27,64.37,64.24,64.36,9699.0,56.2886,56.3762,56.2623,56.3674,9699.0
2019-09-27 12:30:00,64.36,64.4,64.28,64.4,11152.0,56.3674,56.4024,56.2973,56.4024,11152.0
2019-09-27 12:40:00,64.39,64.43,64.14,64.14,21412.0,56.3937,56.4287,56.1747,56.1747,21412.0
2019-09-27 12:50:00,64.13,64.23,64.08,64.09,12989.0,56.166,56.2535,56.1222,56.1309,12989.0
2019-09-27 13:00:00,64.1,64.3,64.05,64.28,21327.0,56.1397,56.3149,56.0959,56.2973,21327.0
2019-09-27 13:10:00,64.28,64.29,64.18,64.25,11969.0,56.2973,56.3061,56.2098,56.2711,11969.0
2019-09-27 13:20:00,64.26,64.29,64.19,64.25,13271.0,56.2798,56.3061,56.2185,56.2711,13271.0
2019-09-27 13:30:00,64.25,64.28,64.16,64.26,14045.0,56.2711,56.2973,56.1922,56.2798,14045.0
2019-09-27 13:40:00,64.27,64.33,64.2,64.22,13414.0,56.2886,56.3411,56.2273,56.2448,13414.0
2019-09-27 13:50:00,64.21,64.32,64.14,64.31,10875.0,56.236,56.3324,56.1747,56.3236,10875.0
2019-09-27 14:00:00,64.32,64.32,64.17,64.17,17896.0,56.3324,56.3324,56.201,56.201,17896.0
2019-09-27 14:10:00,64.16,64.41,64.16,64.37,162780.0,56.1922,56.4112,56.1922,56.3762,162780.0
2019-09-27 14:20:00,64.36,66.8,64.19,65.12,486213.0,56.3674,58.5044,56.2185,57.033,486213.0
2019-09-27 14:30:00,65.26,66.03,64.77,65.56,947274.0,57.1556,57.83,56.7265,57.4184,947274.0
2019-09-27 14:40:00,65.49,65.79,64.97,65.0,309746.0,57.3571,57.6198,56.9016,56.9279,309746.0
2019-09-27 14:50:00,65.0,65.17,64.94,65.11,170804.0,56.9279,57.0768,56.8754,57.0243,170804.0
2019-09-27 15:00:00,65.1,65.75,65.08,65.75,352327.0,57.0155,57.5848,56.998,57.5848,352327.0
2019-09-27 15:10:00,65.74,66.12,65.64,66.06,378790.0,57.576,57.9088,57.4884,57.8563,378790.0
2019-09-27 15:20:00,66.06,66.08,65.73,65.81,255223.0,57.8563,57.8738,57.5673,57.6373,255223.0
2019-09-27 15:30:00,65.81,66.03,65.78,65.92,282896.0,57.6373,57.83,57.6111,57.7337,282896.0
2019-09-27 15:40:00,65.93,66.21,65.9,66.21,340140.0,57.7424,57.9877,57.7162,57.9877,340140.0
2019-09-27 15:50:00,66.22,66.45,66.21,66.41,859465.0,57.9964,58.1979,57.9877,58.1628,859465.0
2019-09-30 09:30:00,66.95,67.14,66.77,66.93,211716.0,58.6358,58.8022,58.4781,58.6182,211716.0
2019-09-30 09:40:00,66.93,67.07,66.8,66.92,128875.0,58.6182,58.7409,58.5044,58.6095,128875.0
2019-09-30 09:50:00,66.94,66.94,66.62,66.75,140206.0,58.627,58.627,58.3467,58.4606,140206.0
2019-09-30 10:00:00,66.75,66.89,66.7,66.85,98759.0,58.4606,58.5832,58.4168,58.5482,98759.0
2019-09-30 10:10:00,66.85,67.0,66.85,66.96,88768.0,58.5482,58.6795,58.5482,58.6445,88768.0
2019-09-30 10:20:00,66.91,66.91,66.81,66.84,83281.0,58.6007,58.6007,58.5131,58.5394,83281.0
2019-09-30 10:30:00,66.84,66.95,66.83,66.86,46480.0,58.5394,58.6358,58.5307,58.5569,46480.0
2019-09-30 10:40:00,66.86,66.89,66.81,66.86,51546.0,58.5569,58.5832,58.5131,58.5569,51546.0
2019-09-30 10:50:00,66.87,66.9,66.81,66.86,46364.0,58.5657,58.592,58.5131,58.5569,46364.0
2019-09-30 11:00:00,66.85,66.89,66.8,66.88,63569.0,58.5482,58.5832,58.5044,58.5745,63569.0
2019-09-30 11:10:00,66.88,66.89,66.8,66.81,80512.0,58.5745,58.5832,58.5044,58.5131,80512.0
2019-09-30 11:20:00,66.81,67.0,66.8,66.98,63545.0,58.5131,58.6795,58.5044,58.662,63545.0
2019-09-30 11:30:00,66.98,67.08,66.96,67.03,131491.0,58.662,58.7496,58.6445,58.7058,131491.0
2019-09-30 11:40:00,67.03,67.12,67.03,67.1,55165.0,58.7058,58.7846,58.7058,58.7671,55165.0
2019-09-30 11:50:00,67.11,67.16,66.92,66.98,106142.0,58.7759,58.8197,58.6095,58.662,106142.0
2019-09-30 12:00:00,66.99,67.13,66.99,67.08,53173.0,58.6708,58.7934,58.6708,58.7496,53173.0
2019-09-30 12:10:00,67.09,67.12,67.06,67.12,34369.0,58.7584,58.7846,58.7321,58.7846,34369.0
2019-09-30 12:20:00,67.11,67.19,67.09,67.16,119663.0,58.7759,58.846,58.7584,58.8197,119663.0
2019-09-30 12:30:00,67.16,67.19,67.14,67.16,50758.0,58.8197,58.846,58.8022,58.8197,50758.0
2019-09-30 12:40:00,67.17,67.19,67.15,67.17,59009.0,58.8284,58.846,58.8109,58.8284,59009.0
2019-09-30 12:50:00,67.18,67.21,67.16,67.18,39007.0,58.8372,58.8635,58.8197,58.8372,39007.0
2019-09-30 13:00:00,67.18,67.19,67.08,67.15,43129.0,58.8372,58.846,58.7496,58.8109,43129.0
2019-09-30 13:10:00,67.15,67.18,67.1,67.15,48886.0,58.8109,58.8372,58.7671,58.8109,48886.0
2019-09-30 13:20:00,67.15,67.15,66.94,66.94,78360.0,58.8109,58.8109,58.627,58.627,78360.0
2019-09-30 13:30:00,66.93,67.06,66.9,67.03,53024.0,58.6182,58.7321,58.592,58.7058,53024.0
2019-09-30 13:40:00,67.03,67.15,67.02,67.13,33777.0,58.7058,58.8109,58.6971,58.7934,33777.0
2019-09-30 13:50:00,67.15,67.17,67.02,67.04,38330.0,58.8109,58.8284,58.6971,58.7146,38330.0
2019-09-30 14:00:00,67.06,67.08,66.95,67.0,37246.0,58.7321,58.7496,58.6358,58.6795,37246.0
2019-09-30 14:10:00,67.0,67.14,66.99,67.14,78771.0,58.6795,58.8022,58.6708,58.8022,78771.0
2019-09-30 14:20:00,67.14,67.15,67.05,67.08,65986.0,58.8022,58.8109,58.7233,58.7496,65986.0
2019-09-30 14:30:00,67.09,67.18,67.07,67.16,63282.0,58.7584,58.8372,58.7409,58.8197,63282.0
2019-09-30 14:40:00,67.16,67.21,67.15,67.17,66417.0,58.8197,58.8635,58.8109,58.8284,66417.0
2019-09-30 14:50:00,67.17,67.19,67.09,67.11,46029.0,58.8284,58.846,58.7584,58.7759,46029.0
2019-09-30 15:00:00,67.11,67.12,67.03,67.03,104097.0,58.7759,58.7846,58.7058,58.7058,104097.0
2019-09-30 15:10:00,67.03,67.04,66.93,66.99,60872.0,58.7058,58.7146,58.6182,58.6708,60872.0
2019-09-30 15:20:00,66.99,67.02,66.89,66.91,107849.0,58.6708,58.6971,58.5832,58.6007,107849.0
2019-09-30 15:30:00,66.9,67.02,66.89,67.02,117803.0,58.592,58.6971,58.5832,58.6971,117803.0
2019-09-30 15:40:00,67.01,67.07,66.94,67.03,241376.0,58.6883,58.7409,58.627,58.7058,241376.0
2019-09-30 15:50:00,67.02,67.05,66.83,66.87,539411.0,58.6971,58.7233,58.5307,58.5657,539411.0
2019-10-01 09:30:00,67.97,68.16,67.6,67.95,310375.0,59.5291,59.6955,59.205,59.5116,310375.0
2019-10-01 09:40:00,67.97,68.27,67.95,67.95,187782.0,59.5291,59.7918,59.5116,59.5116,187782.0
2019-10-01 09:50:00,67.95,68.15,67.95,68.12,116330.0,59.5116,59.6867,59.5116,59.6605,116330.0
2019-10-01 10:00:00,68.09,68.11,67.41,67.48,529745.0,59.6342,59.6517,59.0386,59.0999,529745.0
2019-10-01 10:10:00,67.41,67.43,67.01,67.28,186065.0,59.0386,59.0561,58.6883,58.9248,186065.0
2019-10-01 10:20:00,67.27,67.5,67.18,67.48,161796.0,58.916,59.1175,58.8372,59.0999,161796.0
2019-10-01 10:30:00,67.46,67.46,67.16,67.22,57079.0,59.0824,59.0824,58.8197,58.8722,57079.0
2019-10-01 10:40:00,67.22,67.25,67.12,67.22,51808.0,58.8722,58.8985,58.7846,58.8722,51808.0
2019-10-01 10:50:00,67.2,67.41,67.18,67.22,118130.0,58.8547,59.0386,58.8372,58.8722,118130.0
2019-10-01 11:00:00,67.2,67.21,66.97,67.16,107703.0,58.8547,58.8635,58.6533,58.8197,107703.0
2019-10-01 11:10:00,67.17,67.21,67.04,67.16,104982.0,58.8284,58.8635,58.7146,58.8197,104982.0
2019-10-01 11:20:00,67.15,67.31,67.11,67.29,71660.0,58.8109,58.9511,58.7759,58.9335,71660.0
2019-10-01 11:30:00,67.3,67.37,67.24,67.26,123607.0,58.9423,59.0036,58.8897,58.9073,123607.0
2019-10-01 11:40:00,67.24,67.31,67.04,67.07,105315.0,58.8897,58.9511,58.7146,58.7409,105315.0
2019-10-01 11:50:00,67.09,67.2,67.04,67.04,104717.0,58.7584,58.8547,58.7146,58.7146,104717.0
2019-10-01 12:00:00,67.04,67.04,66.76,66.78,86971.0,58.7146,58.7146,58.4694,58.4869,86971.0
2019-10-01 12:10:00,66.77,66.77,66.62,66.72,107050.0,58.4781,58.4781,58.3467,58.4343,107050.0
2019-10-01 12:20:00,66.72,66.9,66.72,66.78,91937.0,58.4343,58.592,58.4343,58.4869,91937.0
2019-10-01 12:30:00,66.79,66.91,66.75,66.81,74582.0,58.4956,58.6007,58.4606,58.5131,74582.0
2019-10-01 12:40:00,66.8,67.0,66.8,66.9,118725.0,58.5044,58.6795,58.5044,58.592,118725.0
2019-10-01 12:50:00,66.91,66.94,66.51,66.53,243993.0,58.6007,58.627,58.2504,58.2679,243993.0
2019-10-01 13:00:00,66.52,66.56,66.19,66.21,364429.0,58.2592,58.2942,57.9701,57.9877,364429.0
2019-10-01 13:10:00,66.2,66.22,65.96,66.0,114289.0,57.9789,57.9964,57.7687,57.8037,114289.0
2019-10-01 13:20:00,65.98,66.03,65.83,65.95,168610.0,57.7862,57.83,57.6548,57.7599,168610.0
2019-10-01 13:30:00,65.95,65.98,65.67,65.7,175266.0,57.7599,57.7862,57.5147,57.541,175266.0
2019-10-01 13:40:00,65.7,65.87,65.7,65.74,126284.0,57.541,57.6899,57.541,57.576,126284.0
2019-10-01 13:50:00,65.75,65.76,65.59,65.62,52271.0,57.5848,57.5935,57.4447,57.4709,52271.0
2019-10-01 14:00:00,65.61,65.62,65.38,65.43,105097.0,57.4622,57.4709,57.2607,57.3045,105097.0
2019-10-01 14:10:00,65.42,65.51,65.32,65.42,93788.0,57.2958,57.3746,57.2082,57.2958,93788.0
2019-10-01 14:20:00,65.42,65.52,65.37,65.41,39487.0,57.2958,57.3833,57.252,57.287,39487.0
2019-10-01 14:30:00,65.42,65.62,65.39,65.61,217653.0,57.2958,57.4709,57.2695,57.4622,217653.0
2019-10-01 14:40:00,65.6,65.75,65.56,65.64,237924.0,57.4534,57.5848,57.4184,57.4884,237924.0
2019-10-01 14:50:00,65.64,65.65,65.43,65.45,77247.0,57.4884,57.4972,57.3045,57.322,77247.0
2019-10-01 15:00:00,65.44,65.53,65.37,65.45,87091.0,57.3133,57.3921,57.252,57.322,87091.0
2019-10-01 15:10:00,65.45,65.49,65.36,65.38,99774.0,57.322,57.3571,57.2432,57.2607,99774.0
2019-10-01 15:20:00,65.38,65.49,65.35,65.42,196081.0,57.2607,57.3571,57.2345,57.2958,196081.0
2019-10-01 15:30:00,65.41,65.42,65.26,65.28,269963.0,57.287,57.2958,57.1556,57.1731,269963.0
2019-10-01 15:40:00,65.28,65.29,65.17,65.25,376529.0,57.1731,57.1819,57.0768,57.1469,376529.0
2019-10-01 15:50:00,65.23,65.29,65.18,65.24,544297.0,57.1294,57.1819,57.0856,57.1381,544297.0
2019-10-02 09:30:00,64.28,64.6,63.73,63.84,215057.0,56.2973,56.5776,55.8156,55.912,215057.0
2019-10-02 09:40:00,63.85,64.01,63.52,63.89,181831.0,55.9207,56.0609,55.6317,55.9558,181831.0
2019-10-02 09:50:00,63.87,64.02,63.67,63.77,106260.0,55.9383,56.0696,55.7631,55.8507,106260.0
2019-10-02 10:00:00,63.76,64.05,63.53,64.05,90836.0,55.8419,56.0959,55.6405,56.0959,90836.0
2019-10-02 10:10:00,64.05,64.24,64.04,64.1,145422.0,56.0959,56.2623,56.0871,56.1397,145422.0
2019-10-02 10:20:00,64.11,64.27,63.91,63.93,82754.0,56.1484,56.2886,55.9733,55.9908,82754.0
2019-10-02 10:30:00,63.88,63.88,63.25,63.42,200270.0,55.947,55.947,55.3952,55.5441,200270.0
2019-10-02 10:40:00,63.43,63.44,63.17,63.24,77957.0,55.5529,55.5617,55.3252,55.3865,77957.0
2019-10-02 10:50:00,63.26,63.77,63.26,63.73,81660.0,55.404,55.8507,55.404,55.8156,81660.0
2019-10-02 11:00:00,63.72,63.86,63.66,63.69,72239.0,55.8069,55.9295,55.7543,55.7806,72239.0
2019-10-02 11:10:00,63.7,63.71,63.45,63.66,56486.0,55.7894,55.7981,55.5704,55.7543,56486.0
2019-10-02 11:20:00,63.7,63.82,63.58,63.68,61359.0,55.7894,55.8945,55.6843,55.7718,61359.0
2019-10-02 11:30:00,63.68,63.72,63.33,63.52,61996.0,55.7718,55.8069,55.4653,55.6317,61996.0
2019-10-02 11:40:00,63.5,63.65,63.42,63.57,50095.0,55.6142,55.7456,55.5441,55.6755,50095.0
2019-10-02 11:50:00,63.56,63.67,63.49,63.52,67351.0,55.6667,55.7631,55.6054,55.6317,67351.0
2019-10-02 12:00:00,63.51,63.59,63.41,63.56,32684.0,55.623,55.693,55.5354,55.6667,32684.0
2019-10-02 12:10:00,63.56,63.56,63.31,63.36,27070.0,55.6667,55.6667,55.4478,55.4916,27070.0
2019-10-02 12:20:00,63.36,63.47,63.28,63.43,31921.0,55.4916,55.5879,55.4215,55.5529,31921.0
2019-10-02 12:30:00,63.43,63.43,63.13,63.13,25394.0,55.5529,55.5529,55.2901,55.2901,25394.0
2019-10-02 12:40:00,63.13,63.23,63.12,63.16,35726.0,55.2901,55.3777,55.2814,55.3164,35726.0
2019-10-02 12:50:00,63.13,63.24,62.98,63.12,38557.0,55.2901,55.3865,55.1588,55.2814,38557.0
2019-10-02 13:00:00,63.1,63.32,63.09,63.31,24858.0,55.2639,55.4566,55.2551,55.4478,24858.0
2019-10-02 13:10:00,63.31,63.42,63.27,63.3,25755.0,55.4478,55.5441,55.4128,55.439,25755.0
2019-10-02 13:20:00,63.3,63.41,63.25,63.41,26733.0,55.439,55.5354,55.3952,55.5354,26733.0
2019-10-02 13:30:00,63.4,63.48,63.28,63.36,26357.0,55.5266,55.5967,55.4215,55.4916,26357.0
2019-10-02 13:40:00,63.36,63.41,63.27,63.27,38055.0,55.4916,55.5354,55.4128,55.4128,38055.0
2019-10-02 13:50:00,63.28,63.51,63.26,63.5,47227.0,55.4215,55.623,55.404,55.6142,47227.0
2019-10-02 14:00:00,63.5,63.63,63.4,63.56,50316.0,55.6142,55.7281,55.5266,55.6667,50316.0
2019-10-02 14:10:00,63.58,63.73,63.51,63.72,28530.0,55.6843,55.8156,55.623,55.8069,28530.0
2019-10-02 14:20:00,63.73,63.87,63.7,63.71,33989.0,55.8156,55.9383,55.7894,55.7981,33989.0
2019-10-02 14:30:00,63.7,63.71,63.58,63.7,44500.0,55.7894,55.7981,55.6843,55.7894,44500.0
2019-10-02 14:40:00,63.7,63.81,63.66,63.77,50148.0,55.7894,55.8857,55.7543,55.8507,50148.0
2019-10-02 14:50:00,63.77,63.82,63.71,63.78,46234.0,55.8507,55.8945,55.7981,55.8594,46234.0
2019-10-02 15:00:00,63.79,63.82,63.64,63.71,40010.0,55.8682,55.8945,55.7368,55.7981,40010.0
2019-10-02 15:10:00,63.72,63.9,63.72,63.89,52118.0,55.8069,55.9645,55.8069,55.9558,52118.0
2019-10-02 15:20:00,63.89,63.94,63.77,63.79,45028.0,55.9558,55.9996,55.8507,55.8682,45028.0
2019-10-02 15:30:00,63.78,63.94,63.74,63.87,86084.0,55.8594,55.9996,55.8244,55.9383,86084.0
2019-10-02 15:40:00,63.88,63.93,63.66,63.66,98351.0,55.947,55.9908,55.7543,55.7543,98351.0
2019-10-02 15:50:00,63.66,63.68,63.46,63.53,395441.0,55.7543,55.7718,55.5792,55.6405,395441.0
2019-10-03 09:30:00,63.1,63.57,63.0,63.26,93098.0,55.2639,55.6755,55.1763,55.404,93098.0
2019-10-03 09:40:00,63.27,63.74,63.26,63.68,47657.0,55.4128,55.8244,55.404,55.7718,47657.0
2019-10-03 09:50:00,63.7,63.75,63.61,63.66,49042.0,55.7894,55.8332,55.7105,55.7543,49042.0
2019-10-03 10:00:00,63.6,63.68,62.8,62.97,81981.0,55.7018,55.7718,55.0011,55.15,81981.0
2019-10-03 10:10:00,62.97,63.25,62.83,63.21,60859.0,55.15,55.3952,55.0274,55.3602,60859.0
2019-10-03 10:20:00,63.2,63.56,63.14,63.36,81908.0,55.3515,55.6667,55.2989,55.4916,81908.0
2019-10-03 10:30:00,63.35,63.59,63.3,63.41,48227.0,55.4828,55.693,55.439,55.5354,48227.0
2019-10-03 10:40:00,63.39,63.39,63.03,63.03,32112.0,55.5179,55.5179,55.2026,55.2026,32112.0
2019-10-03 10:50:00,63.06,63.38,62.95,63.34,39604.0,55.2288,55.5091,55.1325,55.4741,39604.0
2019-10-03 11:00:00,63.31,63.8,63.24,63.74,52193.0,55.4478,55.8769,55.3865,55.8244,52193.0
2019-10-03 11:10:00,63.73,64.0,63.65,63.98,69488.0,55.8156,56.0521,55.7456,56.0346,69488.0
2019-10-03 11:20:00,63.96,64.04,63.69,63.78,51195.0,56.0171,56.0871,55.7806,55.8594,51195.0
2019-10-03 11:30:00,63.75,63.8,63.56,63.58,24810.0,55.8332,55.8769,55.6667,55.6843,24810.0
2019-10-03 11:40:00,63.61,63.68,63.57,63.61,48925.0,55.7105,55.7718,55.6755,55.7105,48925.0
2019-10-03 11:50:00,63.63,63.74,63.61,63.63,35407.0,55.7281,55.8244,55.7105,55.7281,35407.0
2019-10-03 12:00:00,63.64,63.92,63.64,63.83,45103.0,55.7368,55.982,55.7368,55.9032,45103.0
2019-10-03 12:10:00,63.83,63.89,63.68,63.68,26528.0,55.9032,55.9558,55.7718,55.7718,26528.0
2019-10-03 12:20:00,63.69,63.88,63.64,63.83,22806.0,55.7806,55.947,55.7368,55.9032,22806.0
2019-10-03 12:30:00,63.84,63.89,63.78,63.85,17852.0,55.912,55.9558,55.8594,55.9207,17852.0
2019-10-03 12:40:00,63.85,63.96,63.81,63.87,23151.0,55.9207,56.0171,55.8857,55.9383,23151.0
2019-10-03 12:50:00,63.87,64.05,63.82,64.01,36505.0,55.9383,56.0959,55.8945,56.0609,36505.0
2019-10-03 13:00:00,64.03,64.09,63.92,63.93,24288.0,56.0784,56.1309,55.982,55.9908,24288.0
2019-10-03 13:10:00,63.93,63.98,63.89,63.96,20918.0,55.9908,56.0346,55.9558,56.0171,20918.0
2019-10-03 13:20:00,63.96,64.06,63.92,64.01,26535.0,56.0171,56.1047,55.982,56.0609,26535.0
2019-10-03 13:30:00,64.01,64.12,64.01,64.12,25607.0,56.0609,56.1572,56.0609,56.1572,25607.0
2019-10-03 13:40:00,64.12,64.38,64.12,64.34,68870.0,56.1572,56.3849,56.1572,56.3499,68870.0
2019-10-03 13:50:00,64.34,64.35,64.21,64.24,49898.0,56.3499,56.3586,56.236,56.2623,49898.0
2019-10-03 14:00:00,64.25,64.25,64.14,64.14,56699.0,56.2711,56.2711,56.1747,56.1747,56699.0
2019-10-03 14:10:00,64.15,64.21,64.12,64.2,40737.0,56.1835,56.236,56.1572,56.2273,40737.0
2019-10-03 14:20:00,64.21,64.36,64.21,64.36,45654.0,56.236,56.3674,56.236,56.3674,45654.0
2019-10-03 14:30:00,64.35,64.37,64.23,64.25,42756.0,56.3586,56.3762,56.2535,56.2711,42756.0
2019-10-03 14:40:00,64.26,64.26,64.15,64.17,42077.0,56.2798,56.2798,56.1835,56.201,42077.0
2019-10-03 14:50:00,64.17,64.21,64.1,64.11,36880.0,56.201,56.236,56.1397,56.1484,36880.0
2019-10-03 15:00:00,64.11,64.22,64.05,64.22,99673.0,56.1484,56.2448,56.0959,56.2448,99673.0
2019-10-03 15:10:00,64.22,64.25,64.11,64.18,75788.0,56.2448,56.2711,56.1484,56.2098,75788.0
2019-10-03 15:20:00,64.19,64.25,64.07,64.19,100096.0,56.2185,56.2711,56.1134,56.2185,100096.0
2019-10-03 15:30:00,64.19,64.21,64.14,64.17,121697.0,56.2185,56.236,56.1747,56.201,121697.0
2019-10-03 15:40:00,64.17,64.23,64.04,64.04,135263.0,56.201,56.2535,56.0871,56.0871,135263.0
2019-10-03 15:50:00,64.04,64.43,64.02,64.43,337824.0,56.0871,56.4287,56.0696,56.4287,337824.0
2019-10-04 09:30:00,64.36,64.9,64.36,64.54,66513.0,56.3674,56.8403,56.3674,56.525,66513.0
2019-10-04 09:40:00,64.54,64.78,64.48,64.73,28808.0,56.525,56.7352,56.4725,56.6915,28808.0
2019-10-04 09:50:00,64.75,64.75,64.6,64.63,24844.0,56.709,56.709,56.5776,56.6039,24844.0
2019-10-04 10:00:00,64.66,64.79,64.46,64.47,45682.0,56.6301,56.744,56.455,56.4637,45682.0
2019-10-04 10:10:00,64.48,64.67,64.48,64.65,75290.0,56.4725,56.6389,56.4725,56.6214,75290.0
2019-10-04 10:20:00,64.67,64.82,64.59,64.59,44530.0,56.6389,56.7703,56.5688,56.5688,44530.0
2019-10-04 10:30:00,64.58,64.66,64.5,64.55,40781.0,56.5601,56.6301,56.49,56.5338,40781.0
2019-10-04 10:40:00,64.55,64.61,64.52,64.59,40569.0,56.5338,56.5864,56.5075,56.5688,40569.0
2019-10-04 10:50:00,64.59,64.77,64.58,64.65,30972.0,56.5688,56.7265,56.5601,56.6214,30972.0
2019-10-04 11:00:00,64.66,64.74,64.59,64.73,43321.0,56.6301,56.7002,56.5688,56.6915,43321.0
2019-10-04 11:10:00,64.72,64.79,64.66,64.72,21483.0,56.6827,56.744,56.6301,56.6827,21483.0
2019-10-04 11:20:00,64.72,64.77,64.64,64.75,27648.0,56.6827,56.7265,56.6126,56.709,27648.0
2019-10-04 11:30:00,64.76,64.94,64.76,64.88,33539.0,56.7177,56.8754,56.7177,56.8228,33539.0
2019-10-04 11:40:00,64.89,64.97,64.83,64.85,18961.0,56.8316,56.9016,56.779,56.7965,18961.0
2019-10-04 11:50:00,64.85,65.0,64.85,65.0,40545.0,56.7965,56.9279,56.7965,56.9279,40545.0
2019-10-04 12:00:00,65.0,65.09,64.97,65.06,26123.0,56.9279,57.0067,56.9016,56.9805,26123.0
2019-10-04 12:10:00,65.06,65.06,64.95,64.97,33563.0,56.9805,56.9805,56.8841,56.9016,33563.0
2019-10-04 12:20:00,64.96,65.05,64.94,65.01,24488.0,56.8929,56.9717,56.8754,56.9367,24488.0
2019-10-04 12:30:00,65.0,65.0,64.92,64.92,19828.0,56.9279,56.9279,56.8579,56.8579,19828.0
2019-10-04 12:40:00,64.91,64.94,64.73,64.8,25962.0,56.8491,56.8754,56.6915,56.7528,25962.0
2019-10-04 12:50:00,64.79,64.84,64.76,64.77,24426.0,56.744,56.7878,56.7177,56.7265,24426.0
2019-10-04 13:00:00,64.75,64.77,64.68,64.7,28545.0,56.709,56.7265,56.6477,56.6652,28545.0
2019-10-04 13:10:00,64.71,64.85,64.71,64.85,31493.0,56.6739,56.7965,56.6739,56.7965,31493.0
2019-10-04 13:20:00,64.84,64.84,64.7,64.73,64069.0,56.7878,56.7878,56.6652,56.6915,64069.0
2019-10-04 13:30:00,64.73,64.79,64.71,64.78,30195.0,56.6915,56.744,56.6739,56.7352,30195.0
2019-10-04 13:40:00,64.78,64.91,64.77,64.83,28833.0,56.7352,56.8491,56.7265,56.779,28833.0
2019-10-04 13:50:00,64.84,64.85,64.67,64.67,32330.0,56.7878,56.7965,56.6389,56.6389,32330.0
2019-10-04 14:00:00,64.67,64.77,64.61,64.74,59315.0,56.6389,56.7265,56.5864,56.7002,59315.0
2019-10-04 14:10:00,64.76,64.83,64.71,64.77,34943.0,56.7177,56.779,56.6739,56.7265,34943.0
2019-10-04 14:20:00,64.76,64.83,64.73,64.78,27191.0,56.7177,56.779,56.6915,56.7352,27191.0
2019-10-04 14:30:00,64.78,64.88,64.77,64.87,51320.0,56.7352,56.8228,56.7265,56.8141,51320.0
2019-10-04 14:40:00,64.87,64.87,64.8,64.8,24404.0,56.8141,56.8141,56.7528,56.7528,24404.0
2019-10-04 14:50:00,64.78,64.82,64.75,64.78,23967.0,56.7352,56.7703,56.709,56.7352,23967.0
2019-10-04 15:00:00,64.79,64.89,64.77,64.89,39758.0,56.744,56.8316,56.7265,56.8316,39758.0
2019-10-04 15:10:00,64.88,64.92,64.84,64.91,33914.0,56.8228,56.8579,56.7878,56.8491,33914.0
2019-10-04 15:20:00,64.91,65.07,64.9,65.03,42112.0,56.8491,56.9892,56.8403,56.9542,42112.0
2019-10-04 15:30:00,65.04,65.1,65.01,65.08,45986.0,56.963,57.0155,56.9367,56.998,45986.0
2019-10-04 15:40:00,65.08,65.12,65.01,65.09,80132.0,56.998,57.033,56.9367,57.0067,80132.0
2019-10-04 15:50:00,65.08,65.2,65.02,65.18,349194.0,56.998,57.1031,56.9454,57.0856,349194.0
2019-10-07 09:30:00,65.03,65.14,64.59,64.74,66999.0,56.9542,57.0505,56.5688,56.7002,66999.0
2019-10-07 09:40:00,64.7,64.8,64.58,64.71,19866.0,56.6652,56.7528,56.5601,56.6739,19866.0
2019-10-07 09:50:00,64.73,64.95,64.73,64.84,23059.0,56.6915,56.8841,56.6915,56.7878,23059.0
2019-10-07 10:00:00,64.83,65.06,64.76,65.05,22449.0,56.779,56.9805,56.7177,56.9717,22449.0
2019-10-07 10:10:00,65.06,65.13,64.95,64.95,31301.0,56.9805,57.0418,56.8841,56.8841,31301.0
2019-10-07 10:20:00,64.97,65.13,64.97,65.07,15025.0,56.9016,57.0418,56.9016,56.9892,15025.0
2019-10-07 10:30:00,65.05,65.05,64.86,64.89,22777.0,56.9717,56.9717,56.8053,56.8316,22777.0
2019-10-07 10:40:00,64.91,65.1,64.9,65.05,21529.0,56.8491,57.0155,56.8403,56.9717,21529.0
2019-10-07 10:50:00,65.09,65.13,65.06,65.06,11427.0,57.0067,57.0418,56.9805,56.9805,11427.0
2019-10-07 11:00:00,65.09,65.27,65.09,65.26,24437.0,57.0067,57.1644,57.0067,57.1556,24437.0
2019-10-07 11:10:00,65.27,65.29,65.16,65.23,27727.0,57.1644,57.1819,57.0681,57.1294,27727.0
2019-10-07 11:20:00,65.23,65.24,65.13,65.16,14812.0,57.1294,57.1381,57.0418,57.0681,14812.0
2019-10-07 11:30:00,65.12,65.26,65.12,65.23,15146.0,57.033,57.1556,57.033,57.1294,15146.0
2019-10-07 11:40:00,65.22,65.29,65.17,65.2,18337.0,57.1206,57.1819,57.0768,57.1031,18337.0
2019-10-07 11:50:00,65.19,65.29,65.19,65.29,19992.0,57.0943,57.1819,57.0943,57.1819,19992.0
2019-10-07 12:00:00,65.29,65.39,65.23,65.27,39150.0,57.1819,57.2695,57.1294,57.1644,39150.0
2019-10-07 12:10:00,65.28,65.34,65.27,65.29,19974.0,57.1731,57.2257,57.1644,57.1819,19974.0
2019-10-07 12:20:00,65.29,65.33,65.25,65.29,16232.0,57.1819,57.2169,57.1469,57.1819,16232.0
2019-10-07 12:30:00,65.28,65.28,65.22,65.26,12336.0,57.1731,57.1731,57.1206,57.1556,12336.0
2019-10-07 12:40:00,65.25,65.33,65.25,65.31,17241.0,57.1469,57.2169,57.1469,57.1994,17241.0
2019-10-07 12:50:00,65.31,65.32,65.22,65.27,13675.0,57.1994,57.2082,57.1206,57.1644,13675.0
2019-10-07 13:00:00,65.24,65.33,65.13,65.13,16008.0,57.1381,57.2169,57.0418,57.0418,16008.0
2019-10-07 13:10:00,65.13,65.18,65.07,65.13,14105.0,57.0418,57.0856,56.9892,57.0418,14105.0
2019-10-07 13:20:00,65.13,65.18,65.12,65.17,12602.0,57.0418,57.0856,57.033,57.0768,12602.0
2019-10-07 13:30:00,65.17,65.49,65.17,65.44,42618.0,57.0768,57.3571,57.0768,57.3133,42618.0
2019-10-07 13:40:00,65.43,65.45,65.34,65.39,17197.0,57.3045,57.322,57.2257,57.2695,17197.0
2019-10-07 13:50:00,65.38,65.41,65.33,65.41,15342.0,57.2607,57.287,57.2169,57.287,15342.0
2019-10-07 14:00:00,65.42,65.44,65.18,65.19,20133.0,57.2958,57.3133,57.0856,57.0943,20133.0
2019-10-07 14:10:00,65.17,65.18,65.09,65.16,27666.0,57.0768,57.0856,57.0067,57.0681,27666.0
2019-10-07 14:20:00,65.15,65.18,65.07,65.11,28490.0,57.0593,57.0856,56.9892,57.0243,28490.0
2019-10-07 14:30:00,65.1,65.1,64.88,64.9,25490.0,57.0155,57.0155,56.8228,56.8403,25490.0
2019-10-07 14:40:00,64.87,64.9,64.77,64.78,27656.0,56.8141,56.8403,56.7265,56.7352,27656.0
2019-10-07 14:50:00,64.77,64.8,64.64,64.7,55761.0,56.7265,56.7528,56.6126,56.6652,55761.0
2019-10-07 15:00:00,64.7,64.84,64.66,64.84,48489.0,56.6652,56.7878,56.6301,56.7878,48489.0
2019-10-07 15:10:00,64.84,64.87,64.73,64.8,30595.0,56.7878,56.8141,56.6915,56.7528,30595.0
2019-10-07 15:20:00,64.8,64.86,64.71,64.81,43708.0,56.7528,56.8053,56.6739,56.7615,43708.0
2019-10-07 15:30:00,64.81,64.81,64.7,64.74,38930.0,56.7615,56.7615,56.6652,56.7002,38930.0
2019-10-07 15:40:00,64.73,64.76,64.61,64.61,53865.0,56.6915,56.7177,56.5864,56.5864,53865.0
2019-10-07 15:50:00,64.6,64.64,64.44,64.45,286919.0,56.5776,56.6126,56.4375,56.4462,286919.0
2019-10-08 09:30:00,63.76,63.94,63.37,63.43,67810.0,55.8419,55.9996,55.5003,55.5529,67810.0
2019-10-08 09:40:00,63.4,63.49,63.1,63.2,51157.0,55.5266,55.6054,55.2639,55.3515,51157.0
2019-10-08 09:50:00,63.2,63.54,63.11,63.32,83789.0,55.3515,55.6492,55.2726,55.4566,83789.0
2019-10-08 10:00:00,63.33,63.47,63.2,63.47,49422.0,55.4653,55.5879,55.3515,55.5879,49422.0
2019-10-08 10:10:00,63.44,63.57,63.38,63.45,42049.0,55.5617,55.6755,55.5091,55.5704,42049.0
2019-10-08 10:20:00,63.45,63.5,63.33,63.35,30975.0,55.5704,55.6142,55.4653,55.4828,30975.0
2019-10-08 10:30:00,63.36,63.54,63.3,63.54,26461.0,55.4916,55.6492,55.439,55.6492,26461.0
2019-10-08 10:40:00,63.55,63.58,63.42,63.51,30986.0,55.658,55.6843,55.5441,55.623,30986.0
2019-10-08 10:50:00,63.49,63.82,63.46,63.8,38821.0,55.6054,55.8945,55.5792,55.8769,38821.0
2019-10-08 11:00:00,63.8,63.84,63.67,63.81,51048.0,55.8769,55.912,55.7631,55.8857,51048.0
2019-10-08 11:10:00,63.8,63.97,63.8,63.86,37368.0,55.8769,56.0258,55.8769,55.9295,37368.0
2019-10-08 11:20:00,63.86,63.87,63.67,63.7,33080.0,55.9295,55.9383,55.7631,55.7894,33080.0
2019-10-08 11:30:00,63.7,63.7,63.48,63.53,27914.0,55.7894,55.7894,55.5967,55.6405,27914.0
2019-10-08 11:40:00,63.54,63.56,63.46,63.49,29329.0,55.6492,55.6667,55.5792,55.6054,29329.0
2019-10-08 11:50:00,63.47,63.76,63.47,63.73,36636.0,55.5879,55.8419,55.5879,55.8156,36636.0
2019-10-08 12:00:00,63.74,63.76,63.53,63.54,20318.0,55.8244,55.8419,55.6405,55.6492,20318.0
2019-10-08 12:10:00,63.54,63.58,63.52,63.55,25658.0,55.6492,55.6843,55.6317,55.658,25658.0
2019-10-08 12:20:00,63.55,63.7,63.55,63.65,23930.0,55.658,55.7894,55.658,55.7456,23930.0
2019-10-08 12:30:00,63.65,63.67,63.6,63.65,23294.0,55.7456,55.7631,55.7018,55.7456,23294.0
2019-10-08 12:40:00,63.65,63.99,63.64,63.83,37092.0,55.7456,56.0433,55.7368,55.9032,37092.0
2019-10-08 12:50:00,63.83,63.87,63.68,63.72,21832.0,55.9032,55.9383,55.7718,55.8069,21832.0
2019-10-08 13:00:00,63.72,63.76,63.65,63.71,23658.0,55.8069,55.8419,55.7456,55.7981,23658.0
2019-10-08 13:10:00,63.7,63.75,63.65,63.75,22545.0,55.7894,55.8332,55.7456,55.8332,22545.0
2019-10-08 13:20:00,63.77,63.85,63.75,63.85,19236.0,55.8507,55.9207,55.8332,55.9207,19236.0
2019-10-08 13:30:00,63.85,63.89,63.76,63.8,24453.0,55.9207,55.9558,55.8419,55.8769,24453.0
2019-10-08 13:40:00,63.8,63.85,63.77,63.82,20385.0,55.8769,55.9207,55.8507,55.8945,20385.0
2019-10-08 13:50:00,63.82,63.84,63.69,63.71,22859.0,55.8945,55.912,55.7806,55.7981,22859.0
2019-10-08 14:00:00,63.71,63.78,63.63,63.73,27739.0,55.7981,55.8594,55.7281,55.8156,27739.0
2019-10-08 14:10:00,63.72,63.75,63.67,63.72,24493.0,55.8069,55.8332,55.7631,55.8069,24493.0
2019-10-08 14:20:00,63.73,63.74,63.69,63.72,22286.0,55.8156,55.8244,55.7806,55.8069,22286.0
2019-10-08 14:30:00,63.73,63.91,63.68,63.79,105595.0,55.8156,55.9733,55.7718,55.8682,105595.0
2019-10-08 14:40:00,63.79,63.98,63.76,63.98,34815.0,55.8682,56.0346,55.8419,56.0346,34815.0
2019-10-08 14:50:00,64.0,64.02,63.45,63.6,52658.0,56.0521,56.0696,55.5704,55.7018,52658.0
2019-10-08 15:00:00,63.62,63.76,63.58,63.65,32553.0,55.7193,55.8419,55.6843,55.7456,32553.0
2019-10-08 15:10:00,63.67,63.68,63.49,63.65,25638.0,55.7631,55.7718,55.6054,55.7456,25638.0
2019-10-08 15:20:00,63.66,63.74,63.57,63.62,31606.0,55.7543,55.8244,55.6755,55.7193,31606.0
2019-10-08 15:30:00,63.63,63.72,63.42,63.43,48088.0,55.7281,55.8069,55.5441,55.5529,48088.0
2019-10-08 15:40:00,63.43,63.43,63.28,63.32,80697.0,55.5529,55.5529,55.4215,55.4566,80697.0
2019-10-08 15:50:00,63.31,63.35,63.1,63.13,235872.0,55.4478,55.4828,55.2639,55.2901,235872.0
2019-10-09 09:30:00,63.68,63.84,63.34,63.52,75892.0,55.7718,55.912,55.4741,55.6317,75892.0
2019-10-09 09:40:00,63.54,63.56,63.33,63.42,61854.0,55.6492,55.6667,55.4653,55.5441,61854.0
2019-10-09 09:50:00,63.44,63.45,63.25,63.38,23459.0,55.5617,55.5704,55.3952,55.5091,23459.0
2019-10-09 10:00:00,63.41,63.43,63.25,63.37,32528.0,55.5354,55.5529,55.3952,55.5003,32528.0
2019-10-09 10:10:00,63.38,63.39,63.22,63.35,33792.0,55.5091,55.5179,55.369,55.4828,33792.0
2019-10-09 10:20:00,63.38,63.49,63.38,63.45,39229.0,55.5091,55.6054,55.5091,55.5704,39229.0
2019-10-09 10:30:00,63.44,63.49,63.32,63.33,27451.0,55.5617,55.6054,55.4566,55.4653,27451.0
2019-10-09 10:40:00,63.35,63.43,63.32,63.37,25520.0,55.4828,55.5529,55.4566,55.5003,25520.0
2019-10-09 10:50:00,63.38,63.39,63.27,63.31,44386.0,55.5091,55.5179,55.4128,55.4478,44386.0
2019-10-09 11:00:00,63.32,63.34,62.98,63.15,141933.0,55.4566,55.4741,55.1588,55.3077,141933.0
2019-10-09 11:10:00,63.15,63.26,63.06,63.18,50080.0,55.3077,55.404,55.2288,55.3339,50080.0
2019-10-09 11:20:00,63.18,63.33,63.18,63.22,40403.0,55.3339,55.4653,55.3339,55.369,40403.0
2019-10-09 11:30:00,63.22,63.45,63.22,63.43,32468.0,55.369,55.5704,55.369,55.5529,32468.0
2019-10-09 11:40:00,63.42,63.64,63.41,63.64,34815.0,55.5441,55.7368,55.5354,55.7368,34815.0
2019-10-09 11:50:00,63.64,63.65,63.56,63.58,29692.0,55.7368,55.7456,55.6667,55.6843,29692.0
2019-10-09 12:00:00,63.59,63.74,63.59,63.72,25698.0,55.693,55.8244,55.693,55.8069,25698.0
2019-10-09 12:10:00,63.72,63.76,63.68,63.73,31513.0,55.8069,55.8419,55.7718,55.8156,31513.0
2019-10-09 12:20:00,63.73,63.75,63.62,63.64,38474.0,55.8156,55.8332,55.7193,55.7368,38474.0
2019-10-09 12:30:00,63.65,63.73,63.64,63.7,20051.0,55.7456,55.8156,55.7368,55.7894,20051.0
2019-10-09 12:40:00,63.69,63.72,63.63,63.72,15119.0,55.7806,55.8069,55.7281,55.8069,15119.0
2019-10-09 12:50:00,63.72,63.73,63.64,63.73,21155.0,55.8069,55.8156,55.7368,55.8156,21155.0
2019-10-09 13:00:00,63.74,63.89,63.69,63.71,49167.0,55.8244,55.9558,55.7806,55.7981,49167.0
2019-10-09 13:10:00,63.7,63.73,63.63,63.64,23209.0,55.7894,55.8156,55.7281,55.7368,23209.0
2019-10-09 13:20:00,63.65,63.83,63.64,63.79,25402.0,55.7456,55.9032,55.7368,55.8682,25402.0
2019-10-09 13:30:00,63.79,63.83,63.74,63.8,29930.0,55.8682,55.9032,55.8244,55.8769,29930.0
2019-10-09 13:40:00,63.8,63.87,63.79,63.86,9384.0,55.8769,55.9383,55.8682,55.9295,9384.0
2019-10-09 13:50:00,63.86,63.9,63.84,63.88,17829.0,55.9295,55.9645,55.912,55.947,17829.0
2019-10-09 14:00:00,63.88,63.91,63.75,63.84,36945.0,55.947,55.9733,55.8332,55.912,36945.0
2019-10-09 14:10:00,63.85,64.0,63.84,63.99,36371.0,55.9207,56.0521,55.912,56.0433,36371.0
2019-10-09 14:20:00,63.99,64.01,63.88,63.93,27113.0,56.0433,56.0609,55.947,55.9908,27113.0
2019-10-09 14:30:00,63.93,63.99,63.91,63.98,101960.0,55.9908,56.0433,55.9733,56.0346,101960.0
2019-10-09 14:40:00,63.99,64.08,63.98,64.03,22827.0,56.0433,56.1222,56.0346,56.0784,22827.0
2019-10-09 14:50:00,64.04,64.11,64.01,64.04,30685.0,56.0871,56.1484,56.0609,56.0871,30685.0
2019-10-09 15:00:00,64.03,64.12,64.02,64.06,33882.0,56.0784,56.1572,56.0696,56.1047,33882.0
2019-10-09 15:10:00,64.06,64.1,64.02,64.05,39012.0,56.1047,56.1397,56.0696,56.0959,39012.0
2019-10-09 15:20:00,64.05,64.08,63.95,63.98,131182.0,56.0959,56.1222,56.0083,56.0346,131182.0
2019-10-09 15:30:00,63.98,64.09,63.97,64.05,60037.0,56.0346,56.1309,56.0258,56.0959,60037.0
2019-10-09 15:40:00,64.04,64.05,63.74,63.76,164007.0,56.0871,56.0959,55.8244,55.8419,164007.0
2019-10-09 15:50:00,63.75,63.85,63.57,63.62,255597.0,55.8332,55.9207,55.6755,55.7193,255597.0
2019-10-10 09:30:00,63.78,64.34,63.78,64.23,140328.0,55.8594,56.3499,55.8594,56.2535,140328.0
2019-10-10 09:40:00,64.19,64.69,64.18,64.69,91491.0,56.2185,56.6564,56.2098,56.6564,91491.0
2019-10-10 09:50:00,64.71,65.11,64.69,65.05,76737.0,56.6739,57.0243,56.6564,56.9717,76737.0
2019-10-10 10:00:00,65.07,65.07,64.87,64.89,80586.0,56.9892,56.9892,56.8141,56.8316,80586.0
2019-10-10 10:10:00,64.9,65.21,64.86,65.12,64023.0,56.8403,57.1118,56.8053,57.033,64023.0
2019-10-10 10:20:00,65.12,65.21,65.07,65.1,48808.0,57.033,57.1118,56.9892,57.0155,48808.0
2019-10-10 10:30:00,65.1,65.21,65.05,65.19,53754.0,57.0155,57.1118,56.9717,57.0943,53754.0
2019-10-10 10:40:00,65.2,65.23,65.06,65.07,58118.0,57.1031,57.1294,56.9805,56.9892,58118.0
2019-10-10 10:50:00,65.08,65.37,65.07,65.33,45292.0,56.998,57.252,56.9892,57.2169,45292.0
2019-10-10 11:00:00,65.32,65.39,65.27,65.36,62961.0,57.2082,57.2695,57.1644,57.2432,62961.0
2019-10-10 11:10:00,65.36,65.43,65.3,65.33,51707.0,57.2432,57.3045,57.1907,57.2169,51707.0
2019-10-10 11:20:00,65.34,65.35,65.15,65.17,35413.0,57.2257,57.2345,57.0593,57.0768,35413.0
2019-10-10 11:30:00,65.18,65.2,65.11,65.16,36202.0,57.0856,57.1031,57.0243,57.0681,36202.0
2019-10-10 11:40:00,65.16,65.17,65.1,65.15,28510.0,57.0681,57.0768,57.0155,57.0593,28510.0
2019-10-10 11:50:00,65.14,65.17,65.07,65.16,52896.0,57.0505,57.0768,56.9892,57.0681,52896.0
2019-10-10 12:00:00,65.15,65.19,65.04,65.05,43814.0,57.0593,57.0943,56.963,56.9717,43814.0
2019-10-10 12:10:00,65.04,65.07,64.94,64.94,22132.0,56.963,56.9892,56.8754,56.8754,22132.0
2019-10-10 12:20:00,64.93,64.97,64.87,64.9,17524.0,56.8666,56.9016,56.8141,56.8403,17524.0
2019-10-10 12:30:00,64.9,64.92,64.72,64.84,25285.0,56.8403,56.8579,56.6827,56.7878,25285.0
2019-10-10 12:40:00,64.82,64.87,64.81,64.87,18881.0,56.7703,56.8141,56.7615,56.8141,18881.0
2019-10-10 12:50:00,64.87,64.94,64.86,64.94,19144.0,56.8141,56.8754,56.8053,56.8754,19144.0
2019-10-10 13:00:00,64.94,64.98,64.9,64.92,46200.0,56.8754,56.9104,56.8403,56.8579,46200.0
2019-10-10 13:10:00,64.92,64.94,64.73,64.76,29951.0,56.8579,56.8754,56.6915,56.7177,29951.0
2019-10-10 13:20:00,64.77,64.89,64.77,64.85,21332.0,56.7265,56.8316,56.7265,56.7965,21332.0
2019-10-10 13:30:00,64.83,64.83,64.68,64.8,18512.0,56.779,56.779,56.6477,56.7528,18512.0
2019-10-10 13:40:00,64.81,64.93,64.79,64.92,17224.0,56.7615,56.8666,56.744,56.8579,17224.0
2019-10-10 13:50:00,64.93,65.06,64.91,64.93,30473.0,56.8666,56.9805,56.8491,56.8666,30473.0
2019-10-10 14:00:00,64.94,64.98,64.54,64.64,50805.0,56.8754,56.9104,56.525,56.6126,50805.0
2019-10-10 14:10:00,64.62,64.88,64.61,64.86,18548.0,56.5951,56.8228,56.5864,56.8053,18548.0
2019-10-10 14:20:00,64.86,64.89,64.76,64.88,50536.0,56.8053,56.8316,56.7177,56.8228,50536.0
2019-10-10 14:30:00,64.87,64.99,64.85,64.99,32272.0,56.8141,56.9192,56.7965,56.9192,32272.0
2019-10-10 14:40:00,64.98,64.98,64.83,64.88,30901.0,56.9104,56.9104,56.779,56.8228,30901.0
2019-10-10 14:50:00,64.89,64.91,64.79,64.9,35185.0,56.8316,56.8491,56.744,56.8403,35185.0
2019-10-10 15:00:00,64.9,64.96,64.87,64.94,51174.0,56.8403,56.8929,56.8141,56.8754,51174.0
2019-10-10 15:10:00,64.93,65.03,64.9,65.01,45092.0,56.8666,56.9542,56.8403,56.9367,45092.0
2019-10-10 15:20:00,65.02,65.11,65.01,65.08,36581.0,56.9454,57.0243,56.9367,56.998,36581.0
2019-10-10 15:30:00,65.09,65.12,64.97,65.0,73347.0,57.0067,57.033,56.9016,56.9279,73347.0
2019-10-10 15:40:00,65.0,65.09,64.95,65.05,101864.0,56.9279,57.0067,56.8841,56.9717,101864.0
2019-10-10 15:50:00,65.05,65.15,65.0,65.05,264596.0,56.9717,57.0593,56.9279,56.9717,264596.0
2019-10-11 09:30:00,66.25,67.08,65.97,66.75,164472.0,58.0227,58.7496,57.7775,58.4606,164472.0
2019-10-11 09:40:00,66.74,67.36,66.63,67.25,101443.0,58.4518,58.9948,58.3555,58.8985,101443.0
2019-10-11 09:50:00,67.28,67.44,67.14,67.43,132003.0,58.9248,59.0649,58.8022,59.0561,132003.0
2019-10-11 10:00:00,67.43,67.57,67.3,67.55,134446.0,59.0561,59.1788,58.9423,59.1612,134446.0
2019-10-11 10:10:00,67.56,67.59,67.37,67.48,74288.0,59.17,59.1963,59.0036,59.0999,74288.0
2019-10-11 10:20:00,67.5,67.71,67.48,67.61,43228.0,59.1175,59.3014,59.0999,59.2138,43228.0
2019-10-11 10:30:00,67.61,67.72,67.55,67.55,50983.0,59.2138,59.3101,59.1612,59.1612,50983.0
2019-10-11 10:40:00,67.56,67.65,67.52,67.55,36779.0,59.17,59.2488,59.135,59.1612,36779.0
2019-10-11 10:50:00,67.55,67.6,67.5,67.53,67765.0,59.1612,59.205,59.1175,59.1437,67765.0
2019-10-11 11:00:00,67.53,67.86,67.52,67.85,71102.0,59.1437,59.4327,59.135,59.424,71102.0
2019-10-11 11:10:00,67.86,67.92,67.75,67.82,69668.0,59.4327,59.4853,59.3364,59.3977,69668.0
2019-10-11 11:20:00,67.81,67.95,67.75,67.87,92002.0,59.389,59.5116,59.3364,59.4415,92002.0
2019-10-11 11:30:00,67.87,68.03,67.8,67.82,72220.0,59.4415,59.5816,59.3802,59.3977,72220.0
2019-10-11 11:40:00,67.81,67.87,67.5,67.55,55478.0,59.389,59.4415,59.1175,59.1612,55478.0
2019-10-11 11:50:00,67.53,67.55,67.41,67.44,34833.0,59.1437,59.1612,59.0386,59.0649,34833.0
2019-10-11 12:00:00,67.42,67.46,67.25,67.31,96077.0,59.0474,59.0824,58.8985,58.9511,96077.0
2019-10-11 12:10:00,67.3,67.38,67.26,67.31,39022.0,58.9423,59.0124,58.9073,58.9511,39022.0
2019-10-11 12:20:00,67.31,67.38,67.19,67.23,55314.0,58.9511,59.0124,58.846,58.881,55314.0
2019-10-11 12:30:00,67.23,67.27,66.9,67.18,57265.0,58.881,58.916,58.592,58.8372,57265.0
2019-10-11 12:40:00,67.13,67.15,67.04,67.13,27987.0,58.7934,58.8109,58.7146,58.7934,27987.0
2019-10-11 12:50:00,67.13,67.22,67.08,67.21,30164.0,58.7934,58.8722,58.7496,58.8635,30164.0
2019-10-11 13:00:00,67.2,67.36,67.2,67.34,62965.0,58.8547,58.9948,58.8547,58.9773,62965.0
2019-10-11 13:10:00,67.34,67.37,67.19,67.31,37416.0,58.9773,59.0036,58.846,58.9511,37416.0
2019-10-11 13:20:00,67.3,67.5,67.19,67.31,37535.0,58.9423,59.1175,58.846,58.9511,37535.0
2019-10-11 13:30:00,67.3,67.57,67.26,67.47,94127.0,58.9423,59.1788,58.9073,59.0912,94127.0
2019-10-11 13:40:00,67.51,67.61,67.49,67.58,47767.0,59.1262,59.2138,59.1087,59.1875,47767.0
2019-10-11 13:50:00,67.56,67.73,67.56,67.69,64117.0,59.17,59.3189,59.17,59.2839,64117.0
2019-10-11 14:00:00,67.69,67.7,67.56,67.56,30056.0,59.2839,59.2926,59.17,59.17,30056.0
2019-10-11 14:10:00,67.58,67.58,67.4,67.46,24822.0,59.1875,59.1875,59.0299,59.0824,24822.0
2019-10-11 14:20:00,67.48,67.63,67.47,67.61,32918.0,59.0999,59.2313,59.0912,59.2138,32918.0
2019-10-11 14:30:00,67.62,67.69,67.61,67.65,44264.0,59.2226,59.2839,59.2138,59.2488,44264.0
2019-10-11 14:40:00,67.65,67.74,67.59,67.6,32620.0,59.2488,59.3277,59.1963,59.205,32620.0
2019-10-11 14:50:00,67.6,67.65,67.53,67.6,38910.0,59.205,59.2488,59.1437,59.205,38910.0
2019-10-11 15:00:00,67.59,67.68,67.54,67.65,33567.0,59.1963,59.2751,59.1525,59.2488,33567.0
2019-10-11 15:10:00,67.65,67.68,67.6,67.6,42560.0,59.2488,59.2751,59.205,59.205,42560.0
2019-10-11 15:20:00,67.61,67.64,67.58,67.59,54677.0,59.2138,59.2401,59.1875,59.1963,54677.0
2019-10-11 15:30:00,67.59,67.73,67.39,67.71,102714.0,59.1963,59.3189,59.0211,59.3014,102714.0
2019-10-11 15:40:00,67.72,67.79,67.26,67.34,118254.0,59.3101,59.3714,58.9073,58.9773,118254.0
2019-10-11 15:50:00,67.33,67.36,67.01,67.03,312693.0,58.9686,58.9948,58.6883,58.7058,312693.0
2019-10-14 09:30:00,66.61,66.96,66.53,66.96,96147.0,58.338,58.6445,58.2679,58.6445,96147.0
2019-10-14 09:40:00,66.92,67.09,66.89,67.03,53482.0,58.6095,58.7584,58.5832,58.7058,53482.0
2019-10-14 09:50:00,67.05,67.3,67.02,67.26,43588.0,58.7233,58.9423,58.6971,58.9073,43588.0
2019-10-14 10:00:00,67.26,67.36,67.15,67.3,49759.0,58.9073,58.9948,58.8109,58.9423,49759.0
2019-10-14 10:10:00,67.31,67.31,67.17,67.2,42038.0,58.9511,58.9511,58.8284,58.8547,42038.0
2019-10-14 10:20:00,67.21,67.22,67.07,67.07,37860.0,58.8635,58.8722,58.7409,58.7409,37860.0
2019-10-14 10:30:00,67.08,67.15,67.05,67.12,24544.0,58.7496,58.8109,58.7233,58.7846,24544.0
2019-10-14 10:40:00,67.11,67.17,67.06,67.14,31992.0,58.7759,58.8284,58.7321,58.8022,31992.0
2019-10-14 10:50:00,67.15,67.24,67.15,67.19,29819.0,58.8109,58.8897,58.8109,58.846,29819.0
2019-10-14 11:00:00,67.19,67.22,67.06,67.12,23523.0,58.846,58.8722,58.7321,58.7846,23523.0
2019-10-14 11:10:00,67.12,67.28,67.11,67.24,18989.0,58.7846,58.9248,58.7759,58.8897,18989.0
2019-10-14 11:20:00,67.24,67.24,67.14,67.17,29880.0,58.8897,58.8897,58.8022,58.8284,29880.0
2019-10-14 11:30:00,67.16,67.26,67.14,67.25,25054.0,58.8197,58.9073,58.8022,58.8985,25054.0
2019-10-14 11:40:00,67.25,67.31,67.21,67.26,21851.0,58.8985,58.9511,58.8635,58.9073,21851.0
2019-10-14 11:50:00,67.26,67.31,67.2,67.21,16947.0,58.9073,58.9511,58.8547,58.8635,16947.0
2019-10-14 12:00:00,67.21,67.24,67.15,67.24,30815.0,58.8635,58.8897,58.8109,58.8897,30815.0
2019-10-14 12:10:00,67.24,67.31,67.22,67.28,14826.0,58.8897,58.9511,58.8722,58.9248,14826.0
2019-10-14 12:20:00,67.28,67.33,67.22,67.28,20286.0,58.9248,58.9686,58.8722,58.9248,20286.0
2019-10-14 12:30:00,67.27,67.28,67.25,67.26,15250.0,58.916,58.9248,58.8985,58.9073,15250.0
2019-10-14 12:40:00,67.25,67.29,67.24,67.25,13608.0,58.8985,58.9335,58.8897,58.8985,13608.0
2019-10-14 12:50:00,67.26,67.28,67.2,67.24,20416.0,58.9073,58.9248,58.8547,58.8897,20416.0
2019-10-14 13:00:00,67.23,67.31,67.2,67.29,33564.0,58.881,58.9511,58.8547,58.9335,33564.0
2019-10-14 13:10:00,67.29,67.34,67.26,67.28,26571.0,58.9335,58.9773,58.9073,58.9248,26571.0
2019-10-14 13:20:00,67.28,67.32,67.27,67.29,35224.0,58.9248,58.9598,58.916,58.9335,35224.0
2019-10-14 13:30:00,67.28,67.28,67.21,67.24,27259.0,58.9248,58.9248,58.8635,58.8897,27259.0
2019-10-14 13:40:00,67.24,67.28,67.22,67.23,18670.0,58.8897,58.9248,58.8722,58.881,18670.0
2019-10-14 13:50:00,67.23,67.31,67.19,67.31,23889.0,58.881,58.9511,58.846,58.9511,23889.0
2019-10-14 14:00:00,67.31,67.35,67.28,67.29,26771.0,58.9511,58.9861,58.9248,58.9335,26771.0
2019-10-14 14:10:00,67.29,67.38,67.28,67.28,30879.0,58.9335,59.0124,58.9248,58.9248,30879.0
2019-10-14 14:20:00,67.28,67.3,67.24,67.3,27223.0,58.9248,58.9423,58.8897,58.9423,27223.0
2019-10-14 14:30:00,67.31,67.34,67.24,67.24,21878.0,58.9511,58.9773,58.8897,58.8897,21878.0
2019-10-14 14:40:00,67.25,67.25,67.15,67.17,33639.0,58.8985,58.8985,58.8109,58.8284,33639.0
2019-10-14 14:50:00,67.16,67.19,67.12,67.15,27030.0,58.8197,58.846,58.7846,58.8109,27030.0
2019-10-14 15:00:00,67.14,67.16,67.08,67.12,31549.0,58.8022,58.8197,58.7496,58.7846,31549.0
2019-10-14 15:10:00,67.13,67.15,67.05,67.1,35146.0,58.7934,58.8109,58.7233,58.7671,35146.0
2019-10-14 15:20:00,67.11,67.18,67.09,67.17,41269.0,58.7759,58.8372,58.7584,58.8284,41269.0
2019-10-14 15:30:00,67.18,67.23,67.1,67.2,49890.0,58.8372,58.881,58.7671,58.8547,49890.0
2019-10-14 15:40:00,67.21,67.21,67.12,67.14,81389.0,58.8635,58.8635,58.7846,58.8022,81389.0
2019-10-14 15:50:00,67.14,67.24,67.1,67.21,247726.0,58.8022,58.8897,58.7671,58.8635,247726.0
2019-10-15 09:30:00,67.21,67.58,66.76,66.85,393302.0,58.8635,59.1875,58.4694,58.5482,393302.0
2019-10-15 09:40:00,66.82,66.96,66.64,66.91,109391.0,58.5219,58.6445,58.3643,58.6007,109391.0
2019-10-15 09:50:00,66.91,67.07,66.83,66.97,78743.0,58.6007,58.7409,58.5307,58.6533,78743.0
2019-10-15 10:00:00,66.96,67.1,66.93,67.03,56843.0,58.6445,58.7671,58.6182,58.7058,56843.0
2019-10-15 10:10:00,67.02,67.35,67.01,67.34,46216.0,58.6971,58.9861,58.6883,58.9773,46216.0
2019-10-15 10:20:00,67.35,67.52,67.26,67.49,56949.0,58.9861,59.135,58.9073,59.1087,56949.0
2019-10-15 10:30:00,67.5,67.81,67.45,67.78,87245.0,59.1175,59.389,59.0737,59.3627,87245.0
2019-10-15 10:40:00,67.78,67.96,67.76,67.95,90654.0,59.3627,59.5203,59.3452,59.5116,90654.0
2019-10-15 10:50:00,67.96,68.26,67.93,68.25,97003.0,59.5203,59.7831,59.4941,59.7743,97003.0
2019-10-15 11:00:00,68.27,68.35,68.2,68.3,137985.0,59.7918,59.8619,59.7305,59.8181,137985.0
2019-10-15 11:10:00,68.3,68.3,68.14,68.22,85139.0,59.8181,59.8181,59.678,59.748,85139.0
2019-10-15 11:20:00,68.22,68.39,68.13,68.39,89201.0,59.748,59.8969,59.6692,59.8969,89201.0
2019-10-15 11:30:00,68.37,68.41,68.16,68.24,55634.0,59.8794,59.9144,59.6955,59.7656,55634.0
2019-10-15 11:40:00,68.24,68.29,68.12,68.21,67912.0,59.7656,59.8094,59.6605,59.7393,67912.0
2019-10-15 11:50:00,68.21,68.36,68.2,68.36,63992.0,59.7393,59.8707,59.7305,59.8707,63992.0
2019-10-15 12:00:00,68.35,68.42,68.3,68.34,59362.0,59.8619,59.9232,59.8181,59.8531,59362.0
2019-10-15 12:10:00,68.33,68.39,68.24,68.27,50515.0,59.8444,59.8969,59.7656,59.7918,50515.0
2019-10-15 12:20:00,68.26,68.27,68.07,68.08,81405.0,59.7831,59.7918,59.6167,59.6254,81405.0
2019-10-15 12:30:00,68.08,68.08,67.97,67.99,64897.0,59.6254,59.6254,59.5291,59.5466,64897.0
2019-10-15 12:40:00,67.99,68.07,67.96,68.01,161903.0,59.5466,59.6167,59.5203,59.5641,161903.0
2019-10-15 12:50:00,68.02,68.1,67.97,68.04,224783.0,59.5729,59.6429,59.5291,59.5904,224783.0
2019-10-15 13:00:00,68.05,68.07,67.85,67.85,65809.0,59.5992,59.6167,59.424,59.424,65809.0
2019-10-15 13:10:00,67.85,68.01,67.84,67.88,53233.0,59.424,59.5641,59.4152,59.4503,53233.0
2019-10-15 13:20:00,67.88,67.97,67.85,67.87,56446.0,59.4503,59.5291,59.424,59.4415,56446.0
2019-10-15 13:30:00,67.87,67.9,67.82,67.88,58138.0,59.4415,59.4678,59.3977,59.4503,58138.0
2019-10-15 13:40:00,67.88,67.9,67.84,67.86,32708.0,59.4503,59.4678,59.4152,59.4327,32708.0
2019-10-15 13:50:00,67.87,67.98,67.86,67.95,96214.0,59.4415,59.5378,59.4327,59.5116,96214.0
2019-10-15 14:00:00,67.95,68.02,67.79,67.83,119065.0,59.5116,59.5729,59.3714,59.4065,119065.0
2019-10-15 14:10:00,67.83,67.87,67.78,67.79,45044.0,59.4065,59.4415,59.3627,59.3714,45044.0
2019-10-15 14:20:00,67.8,67.91,67.77,67.78,33299.0,59.3802,59.4765,59.3539,59.3627,33299.0
2019-10-15 14:30:00,67.78,67.81,67.77,67.78,39371.0,59.3627,59.389,59.3539,59.3627,39371.0
2019-10-15 14:40:00,67.78,67.87,67.77,67.85,41224.0,59.3627,59.4415,59.3539,59.424,41224.0
2019-10-15 14:50:00,67.84,67.87,67.8,67.86,54527.0,59.4152,59.4415,59.3802,59.4327,54527.0
2019-10-15 15:00:00,67.86,67.88,67.77,67.77,103475.0,59.4327,59.4503,59.3539,59.3539,103475.0
2019-10-15 15:10:00,67.77,67.78,67.68,67.69,55862.0,59.3539,59.3627,59.2751,59.2839,55862.0
2019-10-15 15:20:00,67.69,67.71,67.63,67.7,65220.0,59.2839,59.3014,59.2313,59.2926,65220.0
2019-10-15 15:30:00,67.7,67.71,67.55,67.59,134444.0,59.2926,59.3014,59.1612,59.1963,134444.0
2019-10-15 15:40:00,67.58,67.6,67.48,67.52,164673.0,59.1875,59.205,59.0999,59.135,164673.0
2019-10-15 15:50:00,67.52,67.82,67.51,67.72,334437.0,59.135,59.3977,59.1262,59.3101,334437.0
2019-10-16 09:30:00,67.43,67.98,67.33,67.91,143025.0,59.0561,59.5378,58.9686,59.4765,143025.0
2019-10-16 09:40:00,67.9,67.96,67.78,67.78,82392.0,59.4678,59.5203,59.3627,59.3627,82392.0
2019-10-16 09:50:00,67.78,67.8,67.44,67.47,38457.0,59.3627,59.3802,59.0649,59.0912,38457.0
2019-10-16 10:00:00,67.47,67.69,67.45,67.67,40775.0,59.0912,59.2839,59.0737,59.2663,40775.0
2019-10-16 10:10:00,67.68,67.76,67.6,67.74,27447.0,59.2751,59.3452,59.205,59.3277,27447.0
2019-10-16 10:20:00,67.76,67.85,67.65,67.83,51707.0,59.3452,59.424,59.2488,59.4065,51707.0
2019-10-16 10:30:00,67.84,67.94,67.81,67.91,77198.0,59.4152,59.5028,59.389,59.4765,77198.0
2019-10-16 10:40:00,67.92,67.92,67.73,67.76,24328.0,59.4853,59.4853,59.3189,59.3452,24328.0
2019-10-16 10:50:00,67.77,67.9,67.72,67.9,31900.0,59.3539,59.4678,59.3101,59.4678,31900.0
2019-10-16 11:00:00,67.89,67.98,67.84,67.84,36802.0,59.459,59.5378,59.4152,59.4152,36802.0
2019-10-16 11:10:00,67.84,67.85,67.71,67.83,22784.0,59.4152,59.424,59.3014,59.4065,22784.0
2019-10-16 11:20:00,67.85,67.9,67.83,67.86,31016.0,59.424,59.4678,59.4065,59.4327,31016.0
2019-10-16 11:30:00,67.87,67.97,67.86,67.97,27752.0,59.4415,59.5291,59.4327,59.5291,27752.0
2019-10-16 11:40:00,67.96,68.09,67.96,68.08,16614.0,59.5203,59.6342,59.5203,59.6254,16614.0
2019-10-16 11:50:00,68.08,68.08,67.97,67.97,18043.0,59.6254,59.6254,59.5291,59.5291,18043.0
2019-10-16 12:00:00,67.98,68.04,67.98,68.0,20025.0,59.5378,59.5904,59.5378,59.5554,20025.0
2019-10-16 12:10:00,68.01,68.01,67.9,67.93,42927.0,59.5641,59.5641,59.4678,59.4941,42927.0
2019-10-16 12:20:00,67.93,67.94,67.84,67.88,38656.0,59.4941,59.5028,59.4152,59.4503,38656.0
2019-10-16 12:30:00,67.9,67.91,67.83,67.86,32186.0,59.4678,59.4765,59.4065,59.4327,32186.0
2019-10-16 12:40:00,67.86,67.88,67.76,67.77,27332.0,59.4327,59.4503,59.3452,59.3539,27332.0
2019-10-16 12:50:00,67.78,67.78,67.72,67.75,20005.0,59.3627,59.3627,59.3101,59.3364,20005.0
2019-10-16 13:00:00,67.74,67.75,67.65,67.65,17067.0,59.3277,59.3364,59.2488,59.2488,17067.0
2019-10-16 13:10:00,67.65,67.66,67.56,67.58,10254.0,59.2488,59.2576,59.17,59.1875,10254.0
2019-10-16 13:20:00,67.58,67.61,67.55,67.57,17010.0,59.1875,59.2138,59.1612,59.1788,17010.0
2019-10-16 13:30:00,67.57,67.58,67.55,67.58,17329.0,59.1788,59.1875,59.1612,59.1875,17329.0
2019-10-16 13:40:00,67.55,67.57,67.45,67.51,46744.0,59.1612,59.1788,59.0737,59.1262,46744.0
2019-10-16 13:50:00,67.51,67.55,67.47,67.47,28270.0,59.1262,59.1612,59.0912,59.0912,28270.0
2019-10-16 14:00:00,67.47,67.54,67.4,67.53,30728.0,59.0912,59.1525,59.0299,59.1437,30728.0
2019-10-16 14:10:00,67.53,67.61,67.52,67.59,17951.0,59.1437,59.2138,59.135,59.1963,17951.0
2019-10-16 14:20:00,67.59,67.6,67.52,67.53,32159.0,59.1963,59.205,59.135,59.1437,32159.0
2019-10-16 14:30:00,67.53,67.57,67.5,67.51,37001.0,59.1437,59.1788,59.1175,59.1262,37001.0
2019-10-16 14:40:00,67.51,67.53,67.47,67.51,28730.0,59.1262,59.1437,59.0912,59.1262,28730.0
2019-10-16 14:50:00,67.51,67.58,67.48,67.49,24022.0,59.1262,59.1875,59.0999,59.1087,24022.0
2019-10-16 15:00:00,67.49,67.49,67.41,67.47,26766.0,59.1087,59.1087,59.0386,59.0912,26766.0
2019-10-16 15:10:00,67.45,67.47,67.38,67.42,42325.0,59.0737,59.0912,59.0124,59.0474,42325.0
2019-10-16 15:20:00,67.42,67.49,67.41,67.45,87242.0,59.0474,59.1087,59.0386,59.0737,87242.0
2019-10-16 15:30:00,67.46,67.55,67.44,67.47,147005.0,59.0824,59.1612,59.0649,59.0912,147005.0
2019-10-16 15:40:00,67.47,67.49,67.36,67.36,46145.0,59.0912,59.1087,58.9948,58.9948,46145.0
2019-10-16 15:50:00,67.36,67.4,67.28,67.31,170548.0,58.9948,59.0299,58.9248,58.9511,170548.0
2019-10-17 09:30:00,67.8,67.95,67.7,67.86,79346.0,59.3802,59.5116,59.2926,59.4327,79346.0
2019-10-17 09:40:00,67.9,67.92,67.79,67.88,19646.0,59.4678,59.4853,59.3714,59.4503,19646.0
2019-10-17 09:50:00,67.9,68.0,67.88,67.93,22355.0,59.4678,59.5554,59.4503,59.4941,22355.0
2019-10-17 10:00:00,67.94,67.94,67.8,67.94,25280.0,59.5028,59.5028,59.3802,59.5028,25280.0
2019-10-17 10:10:00,67.95,68.4,67.95,68.4,83187.0,59.5116,59.9057,59.5116,59.9057,83187.0
2019-10-17 10:20:00,68.4,68.47,68.25,68.27,71389.0,59.9057,59.967,59.7743,59.7918,71389.0
2019-10-17 10:30:00,68.26,68.26,67.97,68.08,32402.0,59.7831,59.7831,59.5291,59.6254,32402.0
2019-10-17 10:40:00,68.08,68.1,67.94,67.94,20499.0,59.6254,59.6429,59.5028,59.5028,20499.0
2019-10-17 10:50:00,67.93,68.03,67.89,67.97,45821.0,59.4941,59.5816,59.459,59.5291,45821.0
2019-10-17 11:00:00,67.9,68.05,67.75,68.02,88851.0,59.4678,59.5992,59.3364,59.5729,88851.0
2019-10-17 11:10:00,68.02,68.19,68.02,68.18,26634.0,59.5729,59.7218,59.5729,59.713,26634.0
2019-10-17 11:20:00,68.17,68.24,68.14,68.21,79839.0,59.7043,59.7656,59.678,59.7393,79839.0
2019-10-17 11:30:00,68.2,68.21,67.92,68.01,23471.0,59.7305,59.7393,59.4853,59.5641,23471.0
2019-10-17 11:40:00,68.0,68.13,67.96,68.12,51668.0,59.5554,59.6692,59.5203,59.6605,51668.0
2019-10-17 11:50:00,68.11,68.14,68.0,68.03,54014.0,59.6517,59.678,59.5554,59.5816,54014.0
2019-10-17 12:00:00,68.04,68.14,67.98,68.09,42268.0,59.5904,59.678,59.5378,59.6342,42268.0
2019-10-17 12:10:00,68.09,68.09,67.98,68.05,34096.0,59.6342,59.6342,59.5378,59.5992,34096.0
2019-10-17 12:20:00,68.05,68.11,68.03,68.08,32912.0,59.5992,59.6517,59.5816,59.6254,32912.0
2019-10-17 12:30:00,68.08,68.12,68.06,68.09,17734.0,59.6254,59.6605,59.6079,59.6342,17734.0
2019-10-17 12:40:00,68.08,68.14,68.07,68.09,13059.0,59.6254,59.678,59.6167,59.6342,13059.0
2019-10-17 12:50:00,68.1,68.22,68.1,68.21,21692.0,59.6429,59.748,59.6429,59.7393,21692.0
2019-10-17 13:00:00,68.21,68.3,68.16,68.19,90876.0,59.7393,59.8181,59.6955,59.7218,90876.0
2019-10-17 13:10:00,68.19,68.24,68.14,68.17,52041.0,59.7218,59.7656,59.678,59.7043,52041.0
2019-10-17 13:20:00,68.16,68.16,68.06,68.09,19269.0,59.6955,59.6955,59.6079,59.6342,19269.0
2019-10-17 13:30:00,68.1,68.16,68.07,68.16,25327.0,59.6429,59.6955,59.6167,59.6955,25327.0
2019-10-17 13:40:00,68.16,68.22,68.06,68.2,39222.0,59.6955,59.748,59.6079,59.7305,39222.0
2019-10-17 13:50:00,68.2,68.22,68.13,68.21,42752.0,59.7305,59.748,59.6692,59.7393,42752.0
2019-10-17 14:00:00,68.21,68.21,68.05,68.08,52705.0,59.7393,59.7393,59.5992,59.6254,52705.0
2019-10-17 14:10:00,68.07,68.12,68.04,68.12,20583.0,59.6167,59.6605,59.5904,59.6605,20583.0
2019-10-17 14:20:00,68.12,68.14,68.08,68.1,18555.0,59.6605,59.678,59.6254,59.6429,18555.0
2019-10-17 14:30:00,68.1,68.13,68.05,68.12,23215.0,59.6429,59.6692,59.5992,59.6605,23215.0
2019-10-17 14:40:00,68.11,68.15,68.09,68.14,50810.0,59.6517,59.6867,59.6342,59.678,50810.0
2019-10-17 14:50:00,68.14,68.19,68.11,68.18,22888.0,59.678,59.7218,59.6517,59.713,22888.0
2019-10-17 15:00:00,68.17,68.2,68.14,68.16,43570.0,59.7043,59.7305,59.678,59.6955,43570.0
2019-10-17 15:10:00,68.17,68.27,68.16,68.17,35878.0,59.7043,59.7918,59.6955,59.7043,35878.0
2019-10-17 15:20:00,68.17,68.2,68.11,68.17,23242.0,59.7043,59.7305,59.6517,59.7043,23242.0
2019-10-17 15:30:00,68.17,68.21,68.11,68.15,48943.0,59.7043,59.7393,59.6517,59.6867,48943.0
2019-10-17 15:40:00,68.14,68.2,68.12,68.19,61499.0,59.678,59.7305,59.6605,59.7218,61499.0
2019-10-17 15:50:00,68.18,68.21,68.02,68.06,198389.0,59.713,59.7393,59.5729,59.6079,198389.0
2019-10-18 09:30:00,67.97,68.39,67.92,68.29,268327.0,59.5291,59.8969,59.4853,59.8094,268327.0
2019-10-18 09:40:00,68.28,68.66,68.12,68.58,207778.0,59.8006,60.1334,59.6605,60.0633,207778.0
2019-10-18 09:50:00,68.56,68.59,68.37,68.47,31440.0,60.0458,60.0721,59.8794,59.967,31440.0
2019-10-18 10:00:00,68.46,68.61,68.36,68.54,93529.0,59.9582,60.0896,59.8707,60.0283,93529.0
2019-10-18 10:10:00,68.56,68.6,68.48,68.56,39716.0,60.0458,60.0809,59.9758,60.0458,39716.0
2019-10-18 10:20:00,68.57,68.61,68.49,68.56,43204.0,60.0546,60.0896,59.9845,60.0458,43204.0
2019-10-18 10:30:00,68.56,68.6,68.44,68.59,49203.0,60.0458,60.0809,59.9407,60.0721,49203.0
2019-10-18 10:40:00,68.58,68.58,68.49,68.57,56026.0,60.0633,60.0633,59.9845,60.0546,56026.0
2019-10-18 10:50:00,68.58,68.68,68.56,68.63,32710.0,60.0633,60.1509,60.0458,60.1071,32710.0
2019-10-18 11:00:00,68.6,68.67,68.57,68.59,22982.0,60.0809,60.1422,60.0546,60.0721,22982.0
2019-10-18 11:10:00,68.57,68.71,68.56,68.65,69360.0,60.0546,60.1772,60.0458,60.1246,69360.0
2019-10-18 11:20:00,68.66,68.7,68.65,68.66,77113.0,60.1334,60.1684,60.1246,60.1334,77113.0
2019-10-18 11:30:00,68.66,68.72,68.58,68.66,72910.0,60.1334,60.186,60.0633,60.1334,72910.0
2019-10-18 11:40:00,68.67,68.74,68.6,68.74,40680.0,60.1422,60.2035,60.0809,60.2035,40680.0
2019-10-18 11:50:00,68.75,68.82,68.72,68.74,31865.0,60.2122,60.2735,60.186,60.2035,31865.0
2019-10-18 12:00:00,68.75,68.8,68.67,68.69,51627.0,60.2122,60.256,60.1422,60.1597,51627.0
2019-10-18 12:10:00,68.68,68.7,68.55,68.56,68597.0,60.1509,60.1684,60.0371,60.0458,68597.0
2019-10-18 12:20:00,68.55,68.67,68.43,68.6,31603.0,60.0371,60.1422,59.932,60.0809,31603.0
2019-10-18 12:30:00,68.59,68.64,68.54,68.55,26697.0,60.0721,60.1159,60.0283,60.0371,26697.0
2019-10-18 12:40:00,68.54,68.62,68.46,68.57,21137.0,60.0283,60.0984,59.9582,60.0546,21137.0
2019-10-18 12:50:00,68.56,68.59,68.49,68.51,20295.0,60.0458,60.0721,59.9845,60.002,20295.0
2019-10-18 13:00:00,68.51,68.53,68.43,68.5,20707.0,60.002,60.0195,59.932,59.9933,20707.0
2019-10-18 13:10:00,68.5,68.59,68.44,68.59,42895.0,59.9933,60.0721,59.9407,60.0721,42895.0
2019-10-18 13:20:00,68.58,68.64,68.54,68.57,27915.0,60.0633,60.1159,60.0283,60.0546,27915.0
2019-10-18 13:30:00,68.57,68.57,68.53,68.55,19851.0,60.0546,60.0546,60.0195,60.0371,19851.0
2019-10-18 13:40:00,68.56,68.71,68.54,68.67,41334.0,60.0458,60.1772,60.0283,60.1422,41334.0
2019-10-18 13:50:00,68.68,68.77,68.65,68.73,61568.0,60.1509,60.2297,60.1246,60.1947,61568.0
2019-10-18 14:00:00,68.73,68.76,68.62,68.63,58204.0,60.1947,60.221,60.0984,60.1071,58204.0
2019-10-18 14:10:00,68.62,68.64,68.57,68.62,22873.0,60.0984,60.1159,60.0546,60.0984,22873.0
2019-10-18 14:20:00,68.62,68.66,68.58,68.64,39824.0,60.0984,60.1334,60.0633,60.1159,39824.0
2019-10-18 14:30:00,68.64,68.66,68.57,68.59,25964.0,60.1159,60.1334,60.0546,60.0721,25964.0
2019-10-18 14:40:00,68.59,68.6,68.54,68.56,12833.0,60.0721,60.0809,60.0283,60.0458,12833.0
2019-10-18 14:50:00,68.56,68.68,68.55,68.67,52913.0,60.0458,60.1509,60.0371,60.1422,52913.0
2019-10-18 15:00:00,68.68,68.72,68.67,68.68,41886.0,60.1509,60.186,60.1422,60.1509,41886.0
2019-10-18 15:10:00,68.69,68.8,68.68,68.78,72367.0,60.1597,60.256,60.1509,60.2385,72367.0
2019-10-18 15:20:00,68.77,68.8,68.64,68.64,82582.0,60.2297,60.256,60.1159,60.1159,82582.0
2019-10-18 15:30:00,68.64,68.7,68.62,68.64,123049.0,60.1159,60.1684,60.0984,60.1159,123049.0
2019-10-18 15:40:00,68.65,68.73,68.64,68.71,237798.0,60.1246,60.1947,60.1159,60.1772,237798.0
2019-10-18 15:50:00,68.69,68.79,68.58,68.65,278936.0,60.1597,60.2473,60.0633,60.1246,278936.0
2019-10-21 09:30:00,69.06,69.65,68.94,69.64,88053.0,60.4837,61.0005,60.3786,60.9917,88053.0
2019-10-21 09:40:00,69.66,69.75,69.59,69.64,44985.0,61.0092,61.088,60.9479,60.9917,44985.0
2019-10-21 09:50:00,69.67,69.75,69.59,69.64,78280.0,61.018,61.088,60.9479,60.9917,78280.0
2019-10-21 10:00:00,69.64,69.72,69.4,69.52,86783.0,60.9917,61.0618,60.7815,60.8866,86783.0
2019-10-21 10:10:00,69.54,69.56,69.4,69.43,29586.0,60.9041,60.9216,60.7815,60.8078,29586.0
2019-10-21 10:20:00,69.43,69.54,69.38,69.42,29580.0,60.8078,60.9041,60.764,60.799,29580.0
2019-10-21 10:30:00,69.42,69.5,69.34,69.5,31233.0,60.799,60.8691,60.729,60.8691,31233.0
2019-10-21 10:40:00,69.51,69.55,69.45,69.52,52937.0,60.8778,60.9129,60.8253,60.8866,52937.0
2019-10-21 10:50:00,69.52,69.57,69.35,69.53,92347.0,60.8866,60.9304,60.7377,60.8954,92347.0
2019-10-21 11:00:00,69.54,69.72,69.51,69.63,17921.0,60.9041,61.0618,60.8778,60.9829,17921.0
2019-10-21 11:10:00,69.63,69.72,69.57,69.58,33150.0,60.9829,61.0618,60.9304,60.9392,33150.0
2019-10-21 11:20:00,69.59,69.64,69.53,69.61,50991.0,60.9479,60.9917,60.8954,60.9654,50991.0
2019-10-21 11:30:00,69.64,69.69,69.55,69.66,30106.0,60.9917,61.0355,60.9129,61.0092,30106.0
2019-10-21 11:40:00,69.68,69.72,69.58,69.62,18602.0,61.0267,61.0618,60.9392,60.9742,18602.0
2019-10-21 11:50:00,69.61,69.63,69.53,69.56,20183.0,60.9654,60.9829,60.8954,60.9216,20183.0
2019-10-21 12:00:00,69.54,69.56,69.48,69.55,25636.0,60.9041,60.9216,60.8516,60.9129,25636.0
2019-10-21 12:10:00,69.55,69.63,69.55,69.57,52093.0,60.9129,60.9829,60.9129,60.9304,52093.0
2019-10-21 12:20:00,69.57,69.73,69.55,69.73,23102.0,60.9304,61.0705,60.9129,61.0705,23102.0
2019-10-21 12:30:00,69.72,69.72,69.6,69.63,14830.0,61.0618,61.0618,60.9567,60.9829,14830.0
2019-10-21 12:40:00,69.62,69.64,69.57,69.59,11149.0,60.9742,60.9917,60.9304,60.9479,11149.0
2019-10-21 12:50:00,69.6,69.63,69.55,69.55,10777.0,60.9567,60.9829,60.9129,60.9129,10777.0
2019-10-21 13:00:00,69.55,69.55,69.41,69.42,18038.0,60.9129,60.9129,60.7903,60.799,18038.0
2019-10-21 13:10:00,69.42,69.42,69.34,69.34,15521.0,60.799,60.799,60.729,60.729,15521.0
2019-10-21 13:20:00,69.36,69.43,69.34,69.36,12552.0,60.7465,60.8078,60.729,60.7465,12552.0
2019-10-21 13:30:00,69.35,69.35,69.26,69.26,15503.0,60.7377,60.7377,60.6589,60.6589,15503.0
2019-10-21 13:40:00,69.28,69.39,69.28,69.38,17694.0,60.6764,60.7727,60.6764,60.764,17694.0
2019-10-21 13:50:00,69.39,69.42,69.33,69.36,10431.0,60.7727,60.799,60.7202,60.7465,10431.0
2019-10-21 14:00:00,69.36,69.4,69.33,69.35,30336.0,60.7465,60.7815,60.7202,60.7377,30336.0
2019-10-21 14:10:00,69.36,69.38,69.3,69.3,15069.0,60.7465,60.764,60.6939,60.6939,15069.0
2019-10-21 14:20:00,69.3,69.3,69.25,69.25,22842.0,60.6939,60.6939,60.6501,60.6501,22842.0
2019-10-21 14:30:00,69.24,69.32,69.23,69.31,30889.0,60.6414,60.7114,60.6326,60.7027,30889.0
2019-10-21 14:40:00,69.31,69.37,69.29,69.32,22795.0,60.7027,60.7552,60.6852,60.7114,22795.0
2019-10-21 14:50:00,69.32,69.38,69.3,69.35,16535.0,60.7114,60.764,60.6939,60.7377,16535.0
2019-10-21 15:00:00,69.34,69.46,69.31,69.31,32192.0,60.729,60.8341,60.7027,60.7027,32192.0
2019-10-21 15:10:00,69.3,69.37,69.29,69.35,13429.0,60.6939,60.7552,60.6852,60.7377,13429.0
2019-10-21 15:20:00,69.35,69.39,69.32,69.39,14156.0,60.7377,60.7727,60.7114,60.7727,14156.0
2019-10-21 15:30:00,69.39,69.41,69.36,69.38,32205.0,60.7727,60.7903,60.7465,60.764,32205.0
2019-10-21 15:40:00,69.39,69.48,69.38,69.45,49236.0,60.7727,60.8516,60.764,60.8253,49236.0
2019-10-21 15:50:00,69.45,69.49,69.37,69.43,122724.0,60.8253,60.8603,60.7552,60.8078,122724.0
2019-10-22 09:30:00,69.56,69.6,69.09,69.22,71333.0,60.9216,60.9567,60.51,60.6239,71333.0
2019-10-22 09:40:00,69.2,69.3,68.96,68.97,26154.0,60.6063,60.6939,60.3961,60.4049,26154.0
2019-10-22 09:50:00,69.02,69.23,68.95,69.23,19062.0,60.4487,60.6326,60.3874,60.6326,19062.0
2019-10-22 10:00:00,69.25,69.38,69.19,69.34,23805.0,60.6501,60.764,60.5976,60.729,23805.0
2019-10-22 10:10:00,69.31,69.42,69.31,69.38,29129.0,60.7027,60.799,60.7027,60.764,29129.0
2019-10-22 10:20:00,69.37,69.44,69.33,69.42,16797.0,60.7552,60.8165,60.7202,60.799,16797.0
2019-10-22 10:30:00,69.46,69.47,69.28,69.44,20801.0,60.8341,60.8428,60.6764,60.8165,20801.0
2019-10-22 10:40:00,69.44,69.54,69.38,69.53,19059.0,60.8165,60.9041,60.764,60.8954,19059.0
2019-10-22 10:50:00,69.53,69.61,69.5,69.55,22051.0,60.8954,60.9654,60.8691,60.9129,22051.0
2019-10-22 11:00:00,69.52,69.8,69.52,69.6,104383.0,60.8866,61.1318,60.8866,60.9567,104383.0
2019-10-22 11:10:00,69.6,69.72,69.6,69.69,10546.0,60.9567,61.0618,60.9567,61.0355,10546.0
2019-10-22 11:20:00,69.69,69.8,69.61,69.79,35591.0,61.0355,61.1318,60.9654,61.1231,35591.0
2019-10-22 11:30:00,69.78,69.8,69.69,69.78,22661.0,61.1143,61.1318,61.0355,61.1143,22661.0
2019-10-22 11:40:00,69.78,69.85,69.76,69.85,17576.0,61.1143,61.1756,61.0968,61.1756,17576.0
2019-10-22 11:50:00,69.86,69.95,69.84,69.91,22862.0,61.1844,61.2632,61.1669,61.2282,22862.0
2019-10-22 12:00:00,69.89,70.0,69.88,69.99,52533.0,61.2107,61.307,61.2019,61.2982,52533.0
2019-10-22 12:10:00,69.97,70.05,69.97,70.05,134772.0,61.2807,61.3508,61.2807,61.3508,134772.0
2019-10-22 12:20:00,70.04,70.07,69.99,70.01,22302.0,61.342,61.3683,61.2982,61.3158,22302.0
2019-10-22 12:30:00,70.01,70.01,69.78,69.79,34543.0,61.3158,61.3158,61.1143,61.1231,34543.0
2019-10-22 12:40:00,69.78,69.95,69.77,69.92,28664.0,61.1143,61.2632,61.1056,61.2369,28664.0
2019-10-22 12:50:00,69.92,69.94,69.87,69.88,13832.0,61.2369,61.2544,61.1931,61.2019,13832.0
2019-10-22 13:00:00,69.88,69.93,69.81,69.93,27628.0,61.2019,61.2457,61.1406,61.2457,27628.0
2019-10-22 13:10:00,69.92,70.02,69.88,69.98,30723.0,61.2369,61.3245,61.2019,61.2895,30723.0
2019-10-22 13:20:00,69.99,70.0,69.93,70.0,12945.0,61.2982,61.307,61.2457,61.307,12945.0
2019-10-22 13:30:00,70.0,70.01,69.93,69.98,40892.0,61.307,61.3158,61.2457,61.2895,40892.0
2019-10-22 13:40:00,69.99,70.05,69.98,70.04,20069.0,61.2982,61.3508,61.2895,61.342,20069.0
2019-10-22 13:50:00,70.05,70.17,70.01,70.17,45742.0,61.3508,61.4559,61.3158,61.4559,45742.0
2019-10-22 14:00:00,70.16,70.3,70.14,70.28,32699.0,61.4471,61.5697,61.4296,61.5522,32699.0
2019-10-22 14:10:00,70.3,70.36,70.28,70.32,30437.0,61.5697,61.6223,61.5522,61.5873,30437.0
2019-10-22 14:20:00,70.33,70.43,70.33,70.4,40174.0,61.596,61.6836,61.596,61.6573,40174.0
2019-10-22 14:30:00,70.39,70.41,70.15,70.22,36771.0,61.6486,61.6661,61.4384,61.4997,36771.0
2019-10-22 14:40:00,70.21,70.26,70.14,70.2,29677.0,61.4909,61.5347,61.4296,61.4822,29677.0
2019-10-22 14:50:00,70.21,70.21,70.11,70.15,28843.0,61.4909,61.4909,61.4033,61.4384,28843.0
2019-10-22 15:00:00,70.15,70.18,70.01,70.05,18956.0,61.4384,61.4646,61.3158,61.3508,18956.0
2019-10-22 15:10:00,70.04,70.12,70.02,70.12,48974.0,61.342,61.4121,61.3245,61.4121,48974.0
2019-10-22 15:20:00,70.13,70.26,70.09,70.26,46550.0,61.4208,61.5347,61.3858,61.5347,46550.0
2019-10-22 15:30:00,70.25,70.34,70.21,70.23,66168.0,61.5259,61.6048,61.4909,61.5084,66168.0
2019-10-22 15:40:00,70.23,70.27,70.13,70.27,93383.0,61.5084,61.5435,61.4208,61.5435,93383.0
2019-10-22 15:50:00,70.27,70.33,70.21,70.22,186795.0,61.5435,61.596,61.4909,61.4997,186795.0
2019-10-23 09:30:00,70.25,70.41,70.03,70.22,148596.0,61.5259,61.6661,61.3333,61.4997,148596.0
2019-10-23 09:40:00,70.19,70.42,70.19,70.25,84300.0,61.4734,61.6748,61.4734,61.5259,84300.0
2019-10-23 09:50:00,70.25,70.25,70.07,70.14,62494.0,61.5259,61.5259,61.3683,61.4296,62494.0
2019-10-23 10:00:00,70.16,70.17,70.03,70.11,48044.0,61.4471,61.4559,61.3333,61.4033,48044.0
2019-10-23 10:10:00,70.11,70.13,69.92,70.08,32006.0,61.4033,61.4208,61.2369,61.3771,32006.0
2019-10-23 10:20:00,70.08,70.12,70.01,70.05,52066.0,61.3771,61.4121,61.3158,61.3508,52066.0
2019-10-23 10:30:00,70.06,70.14,70.04,70.12,24051.0,61.3595,61.4296,61.342,61.4121,24051.0
2019-10-23 10:40:00,70.14,70.19,70.1,70.16,23165.0,61.4296,61.4734,61.3946,61.4471,23165.0
2019-10-23 10:50:00,70.16,70.23,70.08,70.23,31894.0,61.4471,61.5084,61.3771,61.5084,31894.0
2019-10-23 11:00:00,70.23,70.28,70.13,70.27,15304.0,61.5084,61.5522,61.4208,61.5435,15304.0
2019-10-23 11:10:00,70.26,70.26,70.14,70.15,29914.0,61.5347,61.5347,61.4296,61.4384,29914.0
2019-10-23 11:20:00,70.16,70.22,70.03,70.13,53474.0,61.4471,61.4997,61.3333,61.4208,53474.0
2019-10-23 11:30:00,70.14,70.21,70.02,70.02,27322.0,61.4296,61.4909,61.3245,61.3245,27322.0
2019-10-23 11:40:00,70.02,70.16,70.02,70.12,56397.0,61.3245,61.4471,61.3245,61.4121,56397.0
2019-10-23 11:50:00,70.12,70.16,70.01,70.07,23359.0,61.4121,61.4471,61.3158,61.3683,23359.0
2019-10-23 12:00:00,70.08,70.11,70.02,70.03,18743.0,61.3771,61.4033,61.3245,61.3333,18743.0
2019-10-23 12:10:00,70.03,70.08,69.97,70.06,32886.0,61.3333,61.3771,61.2807,61.3595,32886.0
2019-10-23 12:20:00,70.06,70.2,70.05,70.2,44779.0,61.3595,61.4822,61.3508,61.4822,44779.0
2019-10-23 12:30:00,70.19,70.37,70.19,70.37,42161.0,61.4734,61.631,61.4734,61.631,42161.0
2019-10-23 12:40:00,70.4,70.4,70.24,70.25,14374.0,61.6573,61.6573,61.5172,61.5259,14374.0
2019-10-23 12:50:00,70.24,70.3,70.22,70.24,43565.0,61.5172,61.5697,61.4997,61.5172,43565.0
2019-10-23 13:00:00,70.25,70.44,70.24,70.41,10312.0,61.5259,61.6924,61.5172,61.6661,10312.0
2019-10-23 13:10:00,70.4,70.4,70.27,70.3,7606.0,61.6573,61.6573,61.5435,61.5697,7606.0
2019-10-23 13:20:00,70.29,70.36,70.27,70.34,13106.0,61.561,61.6223,61.5435,61.6048,13106.0
2019-10-23 13:30:00,70.34,70.41,70.33,70.4,9387.0,61.6048,61.6661,61.596,61.6573,9387.0
2019-10-23 13:40:00,70.39,70.43,70.38,70.41,9432.0,61.6486,61.6836,61.6398,61.6661,9432.0
2019-10-23 13:50:00,70.4,70.46,70.4,70.42,11405.0,61.6573,61.7099,61.6573,61.6748,11405.0
2019-10-23 14:00:00,70.42,70.44,70.37,70.37,14115.0,61.6748,61.6924,61.631,61.631,14115.0
2019-10-23 14:10:00,70.38,70.48,70.38,70.43,18350.0,61.6398,61.7274,61.6398,61.6836,18350.0
2019-10-23 14:20:00,70.43,70.45,70.4,70.41,12848.0,61.6836,61.7011,61.6573,61.6661,12848.0
2019-10-23 14:30:00,70.42,70.44,70.38,70.43,23146.0,61.6748,61.6924,61.6398,61.6836,23146.0
2019-10-23 14:40:00,70.42,70.47,70.38,70.47,24377.0,61.6748,61.7186,61.6398,61.7186,24377.0
2019-10-23 14:50:00,70.47,70.49,70.43,70.45,15831.0,61.7186,61.7361,61.6836,61.7011,15831.0
2019-10-23 15:00:00,70.45,70.5,70.42,70.44,39857.0,61.7011,61.7449,61.6748,61.6924,39857.0
2019-10-23 15:10:00,70.44,70.47,70.43,70.47,27363.0,61.6924,61.7186,61.6836,61.7186,27363.0
2019-10-23 15:20:00,70.47,70.52,70.46,70.52,25177.0,61.7186,61.7624,61.7099,61.7624,25177.0
2019-10-23 15:30:00,70.52,70.56,70.48,70.48,49779.0,61.7624,61.7974,61.7274,61.7274,49779.0
2019-10-23 15:40:00,70.48,70.58,70.48,70.58,52719.0,61.7274,61.815,61.7274,61.815,52719.0
2019-10-23 15:50:00,70.58,70.63,70.5,70.55,185618.0,61.815,61.8588,61.7449,61.7887,185618.0
2019-10-24 09:30:00,70.75,70.8,70.35,70.36,61282.0,61.9639,62.0076,61.6135,61.6223,61282.0
2019-10-24 09:40:00,70.37,70.56,70.22,70.24,16494.0,61.631,61.7974,61.4997,61.5172,16494.0
2019-10-24 09:50:00,70.24,70.24,70.01,70.15,21890.0,61.5172,61.5172,61.3158,61.4384,21890.0
2019-10-24 10:00:00,70.17,70.18,69.95,70.02,44694.0,61.4559,61.4646,61.2632,61.3245,44694.0
2019-10-24 10:10:00,70.02,70.03,69.76,69.91,17337.0,61.3245,61.3333,61.0968,61.2282,17337.0
2019-10-24 10:20:00,69.88,69.96,69.87,69.91,22168.0,61.2019,61.272,61.1931,61.2282,22168.0
2019-10-24 10:30:00,69.9,69.96,69.8,69.95,46895.0,61.2194,61.272,61.1318,61.2632,46895.0
2019-10-24 10:40:00,69.96,69.99,69.83,69.85,31194.0,61.272,61.2982,61.1581,61.1756,31194.0
2019-10-24 10:50:00,69.84,69.87,69.67,69.77,38590.0,61.1669,61.1931,61.018,61.1056,38590.0
2019-10-24 11:00:00,69.8,69.91,69.72,69.9,20676.0,61.1318,61.2282,61.0618,61.2194,20676.0
2019-10-24 11:10:00,69.9,69.91,69.74,69.77,23313.0,61.2194,61.2282,61.0793,61.1056,23313.0
2019-10-24 11:20:00,69.76,69.89,69.75,69.87,42882.0,61.0968,61.2107,61.088,61.1931,42882.0
2019-10-24 11:30:00,69.87,69.93,69.75,69.75,30749.0,61.1931,61.2457,61.088,61.088,30749.0
2019-10-24 11:40:00,69.76,69.85,69.74,69.78,18415.0,61.0968,61.1756,61.0793,61.1143,18415.0
2019-10-24 11:50:00,69.78,69.78,69.62,69.77,31941.0,61.1143,61.1143,60.9742,61.1056,31941.0
2019-10-24 12:00:00,69.78,69.86,69.71,69.72,19886.0,61.1143,61.1844,61.053,61.0618,19886.0
2019-10-24 12:10:00,69.73,69.73,69.44,69.48,27077.0,61.0705,61.0705,60.8165,60.8516,27077.0
2019-10-24 12:20:00,69.5,69.59,69.45,69.59,10078.0,60.8691,60.9479,60.8253,60.9479,10078.0
2019-10-24 12:30:00,69.59,69.64,69.56,69.61,32577.0,60.9479,60.9917,60.9216,60.9654,32577.0
2019-10-24 12:40:00,69.61,69.69,69.58,69.69,9931.0,60.9654,61.0355,60.9392,61.0355,9931.0
2019-10-24 12:50:00,69.68,69.68,69.55,69.57,18745.0,61.0267,61.0267,60.9129,60.9304,18745.0
2019-10-24 13:00:00,69.58,69.73,69.58,69.69,13345.0,60.9392,61.0705,60.9392,61.0355,13345.0
2019-10-24 13:10:00,69.7,69.72,69.67,69.68,23173.0,61.0442,61.0618,61.018,61.0267,23173.0
2019-10-24 13:20:00,69.68,69.82,69.66,69.81,24134.0,61.0267,61.1493,61.0092,61.1406,24134.0
2019-10-24 13:30:00,69.81,69.83,69.74,69.79,11497.0,61.1406,61.1581,61.0793,61.1231,11497.0
2019-10-24 13:40:00,69.79,69.8,69.76,69.78,20605.0,61.1231,61.1318,61.0968,61.1143,20605.0
2019-10-24 13:50:00,69.78,69.8,69.73,69.79,15110.0,61.1143,61.1318,61.0705,61.1231,15110.0
2019-10-24 14:00:00,69.78,69.84,69.77,69.79,20096.0,61.1143,61.1669,61.1056,61.1231,20096.0
2019-10-24 14:10:00,69.78,69.9,69.77,69.88,22790.0,61.1143,61.2194,61.1056,61.2019,22790.0
2019-10-24 14:20:00,69.88,69.91,69.81,69.91,20298.0,61.2019,61.2282,61.1406,61.2282,20298.0
2019-10-24 14:30:00,69.9,70.0,69.9,69.98,18264.0,61.2194,61.307,61.2194,61.2895,18264.0
2019-10-24 14:40:00,69.97,69.99,69.94,69.99,19238.0,61.2807,61.2982,61.2544,61.2982,19238.0
2019-10-24 14:50:00,69.98,70.0,69.94,69.96,31481.0,61.2895,61.307,61.2544,61.272,31481.0
2019-10-24 15:00:00,69.97,70.0,69.95,69.95,18479.0,61.2807,61.307,61.2632,61.2632,18479.0
2019-10-24 15:10:00,69.95,69.98,69.89,69.97,29579.0,61.2632,61.2895,61.2107,61.2807,29579.0
2019-10-24 15:20:00,69.97,69.98,69.89,69.89,25400.0,61.2807,61.2895,61.2107,61.2107,25400.0
2019-10-24 15:30:00,69.9,69.91,69.83,69.89,48063.0,61.2194,61.2282,61.1581,61.2107,48063.0
2019-10-24 15:40:00,69.88,69.92,69.83,69.88,71897.0,61.2019,61.2369,61.1581,61.2019,71897.0
2019-10-24 15:50:00,69.88,70.01,69.85,69.87,161370.0,61.2019,61.3158,61.1756,61.1931,161370.0
2019-10-25 09:30:00,70.11,70.25,69.91,70.23,59544.0,61.4033,61.5259,61.2282,61.5084,59544.0
2019-10-25 09:40:00,70.27,70.36,70.1,70.14,22841.0,61.5435,61.6223,61.3946,61.4296,22841.0
2019-10-25 09:50:00,70.16,70.39,70.15,70.21,15101.0,61.4471,61.6486,61.4384,61.4909,15101.0
2019-10-25 10:00:00,70.29,70.37,70.13,70.33,24965.0,61.561,61.631,61.4208,61.596,24965.0
2019-10-25 10:10:00,70.34,70.44,70.26,70.4,24432.0,61.6048,61.6924,61.5347,61.6573,24432.0
2019-10-25 10:20:00,70.39,70.45,70.3,70.38,67363.0,61.6486,61.7011,61.5697,61.6398,67363.0
2019-10-25 10:30:00,70.41,70.61,70.39,70.54,18176.0,61.6661,61.8412,61.6486,61.7799,18176.0
2019-10-25 10:40:00,70.51,70.56,70.34,70.43,38519.0,61.7537,61.7974,61.6048,61.6836,38519.0
2019-10-25 10:50:00,70.44,70.56,70.44,70.54,13802.0,61.6924,61.7974,61.6924,61.7799,13802.0
2019-10-25 11:00:00,70.53,70.64,70.49,70.63,17055.0,61.7712,61.8675,61.7361,61.8588,17055.0
2019-10-25 11:10:00,70.61,70.74,70.61,70.7,19230.0,61.8412,61.9551,61.8412,61.9201,19230.0
2019-10-25 11:20:00,70.69,70.86,70.69,70.86,24251.0,61.9113,62.0602,61.9113,62.0602,24251.0
2019-10-25 11:30:00,70.84,70.88,70.71,70.75,31394.0,62.0427,62.0777,61.9288,61.9639,31394.0
2019-10-25 11:40:00,70.75,70.92,70.73,70.89,17618.0,61.9639,62.1127,61.9463,62.0865,17618.0
2019-10-25 11:50:00,70.9,70.9,70.83,70.86,19093.0,62.0952,62.0952,62.0339,62.0602,19093.0
2019-10-25 12:00:00,70.86,70.94,70.79,70.84,33846.0,62.0602,62.1303,61.9989,62.0427,33846.0
2019-10-25 12:10:00,70.84,70.87,70.77,70.87,44488.0,62.0427,62.069,61.9814,62.069,44488.0
2019-10-25 12:20:00,70.84,70.99,70.83,70.98,15937.0,62.0427,62.174,62.0339,62.1653,15937.0
2019-10-25 12:30:00,70.98,70.99,70.89,70.99,15687.0,62.1653,62.174,62.0865,62.174,15687.0
2019-10-25 12:40:00,70.98,70.98,70.92,70.95,16037.0,62.1653,62.1653,62.1127,62.139,16037.0
2019-10-25 12:50:00,70.95,70.99,70.89,70.92,21309.0,62.139,62.174,62.0865,62.1127,21309.0
2019-10-25 13:00:00,70.94,70.99,70.93,70.98,10606.0,62.1303,62.174,62.1215,62.1653,10606.0
2019-10-25 13:10:00,70.98,71.03,70.96,71.0,22965.0,62.1653,62.2091,62.1478,62.1828,22965.0
2019-10-25 13:20:00,70.99,71.07,70.97,71.06,16902.0,62.174,62.2441,62.1565,62.2354,16902.0
2019-10-25 13:30:00,71.06,71.1,70.98,71.02,18977.0,62.2354,62.2704,62.1653,62.2003,18977.0
2019-10-25 13:40:00,71.01,71.02,70.94,70.94,19034.0,62.1916,62.2003,62.1303,62.1303,19034.0
2019-10-25 13:50:00,70.94,70.99,70.92,70.95,12644.0,62.1303,62.174,62.1127,62.139,12644.0
2019-10-25 14:00:00,70.95,71.01,70.87,70.9,27680.0,62.139,62.1916,62.069,62.0952,27680.0
2019-10-25 14:10:00,70.9,70.94,70.88,70.9,38477.0,62.0952,62.1303,62.0777,62.0952,38477.0
2019-10-25 14:20:00,70.89,71.0,70.88,70.94,52236.0,62.0865,62.1828,62.0777,62.1303,52236.0
2019-10-25 14:30:00,70.94,70.96,70.86,70.89,23074.0,62.1303,62.1478,62.0602,62.0865,23074.0
2019-10-25 14:40:00,70.89,70.98,70.86,70.97,100122.0,62.0865,62.1653,62.0602,62.1565,100122.0
2019-10-25 14:50:00,70.97,71.02,70.97,71.0,27585.0,62.1565,62.2003,62.1565,62.1828,27585.0
2019-10-25 15:00:00,70.99,71.0,70.86,70.87,42567.0,62.174,62.1828,62.0602,62.069,42567.0
2019-10-25 15:10:00,70.88,70.93,70.86,70.89,96805.0,62.0777,62.1215,62.0602,62.0865,96805.0
2019-10-25 15:20:00,70.89,70.99,70.86,70.87,43639.0,62.0865,62.174,62.0602,62.069,43639.0
2019-10-25 15:30:00,70.87,70.94,70.86,70.91,32144.0,62.069,62.1303,62.0602,62.104,32144.0
2019-10-25 15:40:00,70.91,70.92,70.84,70.84,42947.0,62.104,62.1127,62.0427,62.0427,42947.0
2019-10-25 15:50:00,70.84,70.9,70.75,70.8,159718.0,62.0427,62.0952,61.9639,62.0076,159718.0
2019-10-28 09:30:00,71.27,71.44,71.18,71.36,47525.0,62.4193,62.5682,62.3405,62.4981,47525.0
2019-10-28 09:40:00,71.33,71.37,71.04,71.12,48494.0,62.4718,62.5069,62.2178,62.2879,48494.0
2019-10-28 09:50:00,71.11,71.13,70.9,70.97,48041.0,62.2791,62.2967,62.0952,62.1565,48041.0
2019-10-28 10:00:00,70.98,71.03,70.79,70.8,68992.0,62.1653,62.2091,61.9989,62.0076,68992.0
2019-10-28 10:10:00,70.79,70.9,70.78,70.82,36705.0,61.9989,62.0952,61.9901,62.0252,36705.0
2019-10-28 10:20:00,70.8,70.9,70.7,70.72,34691.0,62.0076,62.0952,61.9201,61.9376,34691.0
2019-10-28 10:30:00,70.72,70.93,70.71,70.83,40144.0,61.9376,62.1215,61.9288,62.0339,40144.0
2019-10-28 10:40:00,70.83,70.93,70.79,70.91,32526.0,62.0339,62.1215,61.9989,62.104,32526.0
2019-10-28 10:50:00,70.9,70.92,70.82,70.83,23099.0,62.0952,62.1127,62.0252,62.0339,23099.0
2019-10-28 11:00:00,70.84,70.84,70.68,70.69,27589.0,62.0427,62.0427,61.9025,61.9113,27589.0
2019-10-28 11:10:00,70.7,70.77,70.53,70.61,44562.0,61.9201,61.9814,61.7712,61.8412,44562.0
2019-10-28 11:20:00,70.62,70.74,70.61,70.65,24121.0,61.85,61.9551,61.8412,61.8763,24121.0
2019-10-28 11:30:00,70.66,70.81,70.61,70.8,24193.0,61.885,62.0164,61.8412,62.0076,24193.0
2019-10-28 11:40:00,70.8,70.95,70.77,70.95,15686.0,62.0076,62.139,61.9814,62.139,15686.0
2019-10-28 11:50:00,70.95,70.97,70.88,70.97,51921.0,62.139,62.1565,62.0777,62.1565,51921.0
2019-10-28 12:00:00,70.98,71.0,70.87,70.97,20128.0,62.1653,62.1828,62.069,62.1565,20128.0
2019-10-28 12:10:00,70.98,71.06,70.97,71.0,18278.0,62.1653,62.2354,62.1565,62.1828,18278.0
2019-10-28 12:20:00,71.0,71.03,70.92,70.93,26146.0,62.1828,62.2091,62.1127,62.1215,26146.0
2019-10-28 12:30:00,70.91,70.91,70.82,70.82,13475.0,62.104,62.104,62.0252,62.0252,13475.0
2019-10-28 12:40:00,70.8,70.85,70.79,70.83,13864.0,62.0076,62.0514,61.9989,62.0339,13864.0
2019-10-28 12:50:00,70.84,70.88,70.81,70.83,18001.0,62.0427,62.0777,62.0164,62.0339,18001.0
2019-10-28 13:00:00,70.84,70.85,70.78,70.81,20279.0,62.0427,62.0514,61.9901,62.0164,20279.0
2019-10-28 13:10:00,70.81,70.81,70.74,70.77,10924.0,62.0164,62.0164,61.9551,61.9814,10924.0
2019-10-28 13:20:00,70.77,70.82,70.76,70.81,17356.0,61.9814,62.0252,61.9726,62.0164,17356.0
2019-10-28 13:30:00,70.81,70.83,70.59,70.61,92406.0,62.0164,62.0339,61.8237,61.8412,92406.0
2019-10-28 13:40:00,70.61,70.72,70.54,70.69,42596.0,61.8412,61.9376,61.7799,61.9113,42596.0
2019-10-28 13:50:00,70.69,70.73,70.65,70.72,29874.0,61.9113,61.9463,61.8763,61.9376,29874.0
2019-10-28 14:00:00,70.72,70.82,70.71,70.81,18313.0,61.9376,62.0252,61.9288,62.0164,18313.0
2019-10-28 14:10:00,70.81,70.93,70.8,70.89,32786.0,62.0164,62.1215,62.0076,62.0865,32786.0
2019-10-28 14:20:00,70.9,70.94,70.87,70.94,16390.0,62.0952,62.1303,62.069,62.1303,16390.0
2019-10-28 14:30:00,70.93,70.94,70.86,70.93,25728.0,62.1215,62.1303,62.0602,62.1215,25728.0
2019-10-28 14:40:00,70.94,70.95,70.84,70.91,26460.0,62.1303,62.139,62.0427,62.104,26460.0
2019-10-28 14:50:00,70.92,70.97,70.9,70.94,20816.0,62.1127,62.1565,62.0952,62.1303,20816.0
2019-10-28 15:00:00,70.95,71.0,70.94,70.94,28296.0,62.139,62.1828,62.1303,62.1303,28296.0
2019-10-28 15:10:00,70.95,71.06,70.93,71.01,40305.0,62.139,62.2354,62.1215,62.1916,40305.0
2019-10-28 15:20:00,71.0,71.06,70.97,71.03,38087.0,62.1828,62.2354,62.1565,62.2091,38087.0
2019-10-28 15:30:00,71.03,71.04,70.95,71.03,49168.0,62.2091,62.2178,62.139,62.2091,49168.0
2019-10-28 15:40:00,71.03,71.04,70.94,70.99,69288.0,62.2091,62.2178,62.1303,62.174,69288.0
2019-10-28 15:50:00,71.0,71.07,70.95,70.98,192839.0,62.1828,62.2441,62.139,62.1653,192839.0
2019-10-29 09:30:00,70.55,70.9,70.5,70.81,44417.0,61.7887,62.0952,61.7449,62.0164,44417.0
2019-10-29 09:40:00,70.73,71.04,70.6,71.04,21537.0,61.9463,62.2178,61.8325,62.2178,21537.0
2019-10-29 09:50:00,71.05,71.23,70.87,70.87,16505.0,62.2266,62.3842,62.069,62.069,16505.0
2019-10-29 10:00:00,70.91,71.03,70.85,70.94,34766.0,62.104,62.2091,62.0514,62.1303,34766.0
2019-10-29 10:10:00,70.92,70.99,70.82,70.91,15971.0,62.1127,62.174,62.0252,62.104,15971.0
2019-10-29 10:20:00,70.89,70.96,70.83,70.84,25842.0,62.0865,62.1478,62.0339,62.0427,25842.0
2019-10-29 10:30:00,70.84,70.97,70.78,70.94,27967.0,62.0427,62.1565,61.9901,62.1303,27967.0
2019-10-29 10:40:00,70.95,71.15,70.92,71.11,37056.0,62.139,62.3142,62.1127,62.2791,37056.0
2019-10-29 10:50:00,71.13,71.17,71.07,71.07,24491.0,62.2967,62.3317,62.2441,62.2441,24491.0
2019-10-29 11:00:00,71.07,71.19,71.04,71.15,33938.0,62.2441,62.3492,62.2178,62.3142,33938.0
2019-10-29 11:10:00,71.15,71.15,70.98,71.0,22391.0,62.3142,62.3142,62.1653,62.1828,22391.0
2019-10-29 11:20:00,71.01,71.03,70.93,70.96,55125.0,62.1916,62.2091,62.1215,62.1478,55125.0
2019-10-29 11:30:00,70.95,70.98,70.79,70.81,35109.0,62.139,62.1653,61.9989,62.0164,35109.0
2019-10-29 11:40:00,70.81,70.82,70.63,70.81,33587.0,62.0164,62.0252,61.8588,62.0164,33587.0
2019-10-29 11:50:00,70.83,70.91,70.6,70.63,17871.0,62.0339,62.104,61.8325,61.8588,17871.0
2019-10-29 12:00:00,70.61,70.8,70.53,70.79,12851.0,61.8412,62.0076,61.7712,61.9989,12851.0
2019-10-29 12:10:00,70.8,70.96,70.78,70.89,18190.0,62.0076,62.1478,61.9901,62.0865,18190.0
2019-10-29 12:20:00,70.89,70.97,70.87,70.94,19402.0,62.0865,62.1565,62.069,62.1303,19402.0
2019-10-29 12:30:00,70.94,70.99,70.92,70.95,16804.0,62.1303,62.174,62.1127,62.139,16804.0
2019-10-29 12:40:00,70.95,70.98,70.9,70.92,23035.0,62.139,62.1653,62.0952,62.1127,23035.0
2019-10-29 12:50:00,70.94,70.95,70.9,70.92,18041.0,62.1303,62.139,62.0952,62.1127,18041.0
2019-10-29 13:00:00,70.92,70.93,70.83,70.89,28218.0,62.1127,62.1215,62.0339,62.0865,28218.0
2019-10-29 13:10:00,70.88,70.9,70.83,70.83,18670.0,62.0777,62.0952,62.0339,62.0339,18670.0
2019-10-29 13:20:00,70.83,70.83,70.78,70.79,18561.0,62.0339,62.0339,61.9901,61.9989,18561.0
2019-10-29 13:30:00,70.8,70.83,70.75,70.81,24670.0,62.0076,62.0339,61.9639,62.0164,24670.0
2019-10-29 13:40:00,70.81,70.81,70.75,70.75,38660.0,62.0164,62.0164,61.9639,61.9639,38660.0
2019-10-29 13:50:00,70.76,70.83,70.75,70.78,15803.0,61.9726,62.0339,61.9639,61.9901,15803.0
2019-10-29 14:00:00,70.78,70.78,70.74,70.76,28465.0,61.9901,61.9901,61.9551,61.9726,28465.0
2019-10-29 14:10:00,70.76,70.82,70.72,70.79,158031.0,61.9726,62.0252,61.9376,61.9989,158031.0
2019-10-29 14:20:00,70.78,70.85,70.73,70.75,101396.0,61.9901,62.0514,61.9463,61.9639,101396.0
2019-10-29 14:30:00,70.75,70.78,70.71,70.73,38043.0,61.9639,61.9901,61.9288,61.9463,38043.0
2019-10-29 14:40:00,70.71,70.71,70.62,70.66,29275.0,61.9288,61.9288,61.85,61.885,29275.0
2019-10-29 14:50:00,70.66,70.7,70.62,70.64,19199.0,61.885,61.9201,61.85,61.8675,19199.0
2019-10-29 15:00:00,70.64,70.75,70.63,70.67,26527.0,61.8675,61.9639,61.8588,61.8938,26527.0
2019-10-29 15:10:00,70.67,70.73,70.66,70.72,33156.0,61.8938,61.9463,61.885,61.9376,33156.0
2019-10-29 15:20:00,70.72,70.77,70.67,70.77,40824.0,61.9376,61.9814,61.8938,61.9814,40824.0
2019-10-29 15:30:00,70.77,70.78,70.67,70.69,60790.0,61.9814,61.9901,61.8938,61.9113,60790.0
2019-10-29 15:40:00,70.7,70.76,70.69,70.71,107684.0,61.9201,61.9726,61.9113,61.9288,107684.0
2019-10-29 15:50:00,70.72,70.87,70.67,70.85,301936.0,61.9376,62.069,61.8938,62.0514,301936.0
2019-10-30 09:30:00,70.75,70.75,70.27,70.57,40874.0,61.9639,61.9639,61.5435,61.8062,40874.0
2019-10-30 09:40:00,70.53,70.6,70.42,70.43,53175.0,61.7712,61.8325,61.6748,61.6836,53175.0
2019-10-30 09:50:00,70.42,70.51,70.29,70.33,18725.0,61.6748,61.7537,61.561,61.596,18725.0
2019-10-30 10:00:00,70.32,70.5,70.26,70.47,59027.0,61.5873,61.7449,61.5347,61.7186,59027.0
2019-10-30 10:10:00,70.47,70.55,70.4,70.55,19430.0,61.7186,61.7887,61.6573,61.7887,19430.0
2019-10-30 10:20:00,70.54,70.54,70.38,70.48,33718.0,61.7799,61.7799,61.6398,61.7274,33718.0
2019-10-30 10:30:00,70.46,70.47,70.32,70.36,31077.0,61.7099,61.7186,61.5873,61.6223,31077.0
2019-10-30 10:40:00,70.35,70.39,70.23,70.23,18526.0,61.6135,61.6486,61.5084,61.5084,18526.0
2019-10-30 10:50:00,70.23,70.24,70.16,70.17,28951.0,61.5084,61.5172,61.4471,61.4559,28951.0
2019-10-30 11:00:00,70.17,70.17,69.92,69.93,53085.0,61.4559,61.4559,61.2369,61.2457,53085.0
2019-10-30 11:10:00,69.93,70.07,69.93,70.03,21156.0,61.2457,61.3683,61.2457,61.3333,21156.0
2019-10-30 11:20:00,70.03,70.03,69.86,69.91,24384.0,61.3333,61.3333,61.1844,61.2282,24384.0
2019-10-30 11:30:00,69.91,70.08,69.89,70.04,9837.0,61.2282,61.3771,61.2107,61.342,9837.0
2019-10-30 11:40:00,70.04,70.12,70.02,70.08,13684.0,61.342,61.4121,61.3245,61.3771,13684.0
2019-10-30 11:50:00,70.09,70.13,70.06,70.11,7992.0,61.3858,61.4208,61.3595,61.4033,7992.0
2019-10-30 12:00:00,70.12,70.24,70.12,70.23,10818.0,61.4121,61.5172,61.4121,61.5084,10818.0
2019-10-30 12:10:00,70.22,70.22,70.14,70.15,19212.0,61.4997,61.4997,61.4296,61.4384,19212.0
2019-10-30 12:20:00,70.16,70.25,70.15,70.25,12475.0,61.4471,61.5259,61.4384,61.5259,12475.0
2019-10-30 12:30:00,70.26,70.27,70.16,70.19,18048.0,61.5347,61.5435,61.4471,61.4734,18048.0
2019-10-30 12:40:00,70.19,70.22,70.15,70.16,21468.0,61.4734,61.4997,61.4384,61.4471,21468.0
2019-10-30 12:50:00,70.16,70.36,70.15,70.35,13970.0,61.4471,61.6223,61.4384,61.6135,13970.0
2019-10-30 13:00:00,70.36,70.41,70.29,70.29,6836.0,61.6223,61.6661,61.561,61.561,6836.0
2019-10-30 13:10:00,70.31,70.31,70.22,70.25,14666.0,61.5785,61.5785,61.4997,61.5259,14666.0
2019-10-30 13:20:00,70.24,70.31,70.22,70.27,10988.0,61.5172,61.5785,61.4997,61.5435,10988.0
2019-10-30 13:30:00,70.28,70.39,70.27,70.34,10092.0,61.5522,61.6486,61.5435,61.6048,10092.0
2019-10-30 13:40:00,70.34,70.47,70.32,70.39,19155.0,61.6048,61.7186,61.5873,61.6486,19155.0
2019-10-30 13:50:00,70.36,70.42,70.34,70.41,14802.0,61.6223,61.6748,61.6048,61.6661,14802.0
2019-10-30 14:00:00,70.34,70.4,70.21,70.32,20528.0,61.6048,61.6573,61.4909,61.5873,20528.0
2019-10-30 14:10:00,70.34,70.54,70.33,70.48,42967.0,61.6048,61.7799,61.596,61.7274,42967.0
2019-10-30 14:20:00,70.42,70.61,70.42,70.61,20544.0,61.6748,61.8412,61.6748,61.8412,20544.0
2019-10-30 14:30:00,70.59,70.62,70.48,70.54,30246.0,61.8237,61.85,61.7274,61.7799,30246.0
2019-10-30 14:40:00,70.57,70.72,70.53,70.72,25151.0,61.8062,61.9376,61.7712,61.9376,25151.0
2019-10-30 14:50:00,70.74,70.87,70.73,70.86,33883.0,61.9551,62.069,61.9463,62.0602,33883.0
2019-10-30 15:00:00,70.86,70.89,70.8,70.81,27954.0,62.0602,62.0865,62.0076,62.0164,27954.0
2019-10-30 15:10:00,70.81,70.87,70.81,70.82,24673.0,62.0164,62.069,62.0164,62.0252,24673.0
2019-10-30 15:20:00,70.82,70.97,70.81,70.87,35376.0,62.0252,62.1565,62.0164,62.069,35376.0
2019-10-30 15:30:00,70.88,70.89,70.8,70.84,77057.0,62.0777,62.0865,62.0076,62.0427,77057.0
2019-10-30 15:40:00,70.84,70.9,70.83,70.89,58327.0,62.0427,62.0952,62.0339,62.0865,58327.0
2019-10-30 15:50:00,70.89,71.05,70.89,71.03,169989.0,62.0865,62.2266,62.0865,62.2091,169989.0
2019-10-31 09:30:00,70.75,70.84,69.89,70.25,39690.0,61.9639,62.0427,61.2107,61.5259,39690.0
2019-10-31 09:40:00,70.25,70.51,70.24,70.36,11208.0,61.5259,61.7537,61.5172,61.6223,11208.0
2019-10-31 09:50:00,70.34,70.39,70.12,70.12,23777.0,61.6048,61.6486,61.4121,61.4121,23777.0
2019-10-31 10:00:00,70.12,70.12,69.88,70.09,59253.0,61.4121,61.4121,61.2019,61.3858,59253.0
2019-10-31 10:10:00,70.07,70.07,69.8,69.81,52571.0,61.3683,61.3683,61.1318,61.1406,52571.0
2019-10-31 10:20:00,69.8,69.83,69.53,69.68,91547.0,61.1318,61.1581,60.8954,61.0267,91547.0
2019-10-31 10:30:00,69.66,69.67,69.39,69.51,75851.0,61.0092,61.018,60.7727,60.8778,75851.0
2019-10-31 10:40:00,69.51,69.85,69.47,69.84,168056.0,60.8778,61.1756,60.8428,61.1669,168056.0
2019-10-31 10:50:00,69.84,70.02,69.77,69.97,31743.0,61.1669,61.3245,61.1056,61.2807,31743.0
2019-10-31 11:00:00,69.96,69.99,69.89,69.89,19273.0,61.272,61.2982,61.2107,61.2107,19273.0
2019-10-31 11:10:00,69.91,70.0,69.84,69.85,30159.0,61.2282,61.307,61.1669,61.1756,30159.0
2019-10-31 11:20:00,69.85,69.86,69.72,69.79,22705.0,61.1756,61.1844,61.0618,61.1231,22705.0
2019-10-31 11:30:00,69.78,69.84,69.64,69.75,17027.0,61.1143,61.1669,60.9917,61.088,17027.0
2019-10-31 11:40:00,69.77,69.95,69.75,69.91,30285.0,61.1056,61.2632,61.088,61.2282,30285.0
2019-10-31 11:50:00,69.9,69.97,69.87,69.87,26541.0,61.2194,61.2807,61.1931,61.1931,26541.0
2019-10-31 12:00:00,69.87,69.87,69.66,69.74,34714.0,61.1931,61.1931,61.0092,61.0793,34714.0
2019-10-31 12:10:00,69.73,69.88,69.73,69.77,14491.0,61.0705,61.2019,61.0705,61.1056,14491.0
2019-10-31 12:20:00,69.77,69.89,69.75,69.87,13993.0,61.1056,61.2107,61.088,61.1931,13993.0
2019-10-31 12:30:00,69.87,69.88,69.78,69.81,12318.0,61.1931,61.2019,61.1143,61.1406,12318.0
2019-10-31 12:40:00,69.82,69.82,69.7,69.7,44255.0,61.1493,61.1493,61.0442,61.0442,44255.0
2019-10-31 12:50:00,69.7,69.78,69.69,69.75,17072.0,61.0442,61.1143,61.0355,61.088,17072.0
2019-10-31 13:00:00,69.73,69.79,69.69,69.77,11811.0,61.0705,61.1231,61.0355,61.1056,11811.0
2019-10-31 13:10:00,69.76,69.79,69.68,69.73,19574.0,61.0968,61.1231,61.0267,61.0705,19574.0
2019-10-31 13:20:00,69.74,69.81,69.73,69.74,13668.0,61.0793,61.1406,61.0705,61.0793,13668.0
2019-10-31 13:30:00,69.73,69.74,69.67,69.67,11702.0,61.0705,61.0793,61.018,61.018,11702.0
2019-10-31 13:40:00,69.66,69.68,69.6,69.61,13154.0,61.0092,61.0267,60.9567,60.9654,13154.0
2019-10-31 13:50:00,69.59,69.67,69.59,69.64,15777.0,60.9479,61.018,60.9479,60.9917,15777.0
2019-10-31 14:00:00,69.64,69.75,69.53,69.71,29901.0,60.9917,61.088,60.8954,61.053,29901.0
2019-10-31 14:10:00,69.72,69.78,69.66,69.68,23678.0,61.0618,61.1143,61.0092,61.0267,23678.0
2019-10-31 14:20:00,69.67,69.75,69.64,69.74,29351.0,61.018,61.088,60.9917,61.0793,29351.0
2019-10-31 14:30:00,69.74,69.76,69.62,69.7,28213.0,61.0793,61.0968,60.9742,61.0442,28213.0
2019-10-31 14:40:00,69.7,69.74,69.64,69.74,19550.0,61.0442,61.0793,60.9917,61.0793,19550.0
2019-10-31 14:50:00,69.75,69.81,69.73,69.77,17569.0,61.088,61.1406,61.0705,61.1056,17569.0
2019-10-31 15:00:00,69.77,69.79,69.69,69.78,33035.0,61.1056,61.1231,61.0355,61.1143,33035.0
2019-10-31 15:10:00,69.78,69.9,69.77,69.86,23752.0,61.1143,61.2194,61.1056,61.1844,23752.0
2019-10-31 15:20:00,69.85,69.85,69.79,69.81,21378.0,61.1756,61.1756,61.1231,61.1406,21378.0
2019-10-31 15:30:00,69.81,69.97,69.77,69.87,68633.0,61.1406,61.2807,61.1056,61.1931,68633.0
2019-10-31 15:40:00,69.87,69.94,69.87,69.93,75238.0,61.1931,61.2544,61.1931,61.2457,75238.0
2019-10-31 15:50:00,69.94,70.17,69.9,70.14,271942.0,61.2544,61.4559,61.2194,61.4296,271942.0
2019-11-01 09:30:00,70.61,70.89,70.46,70.74,67219.0,61.8412,62.0865,61.7099,61.9551,67219.0
2019-11-01 09:40:00,70.8,70.89,70.48,70.69,31616.0,62.0076,62.0865,61.7274,61.9113,31616.0
2019-11-01 09:50:00,70.69,70.69,70.51,70.65,23845.0,61.9113,61.9113,61.7537,61.8763,23845.0
2019-11-01 10:00:00,70.6,70.84,70.52,70.67,74256.0,61.8325,62.0427,61.7624,61.8938,74256.0
2019-11-01 10:10:00,70.67,70.85,70.65,70.75,40376.0,61.8938,62.0514,61.8763,61.9639,40376.0
2019-11-01 10:20:00,70.77,70.84,70.77,70.82,20952.0,61.9814,62.0427,61.9814,62.0252,20952.0
2019-11-01 10:30:00,70.83,70.87,70.77,70.84,45133.0,62.0339,62.069,61.9814,62.0427,45133.0
2019-11-01 10:40:00,70.83,70.88,70.79,70.84,42390.0,62.0339,62.0777,61.9989,62.0427,42390.0
2019-11-01 10:50:00,70.83,70.93,70.79,70.92,34764.0,62.0339,62.1215,61.9989,62.1127,34764.0
2019-11-01 11:00:00,70.93,70.95,70.81,70.95,30216.0,62.1215,62.139,62.0164,62.139,30216.0
2019-11-01 11:10:00,70.96,70.99,70.93,70.95,45701.0,62.1478,62.174,62.1215,62.139,45701.0
2019-11-01 11:20:00,70.96,71.11,70.95,71.02,54837.0,62.1478,62.2791,62.139,62.2003,54837.0
2019-11-01 11:30:00,71.02,71.07,71.02,71.03,29185.0,62.2003,62.2441,62.2003,62.2091,29185.0
2019-11-01 11:40:00,71.02,71.08,70.99,71.03,24918.0,62.2003,62.2529,62.174,62.2091,24918.0
2019-11-01 11:50:00,71.03,71.12,71.0,71.03,48273.0,62.2091,62.2879,62.1828,62.2091,48273.0
2019-11-01 12:00:00,71.06,71.09,71.01,71.03,27696.0,62.2354,62.2616,62.1916,62.2091,27696.0
2019-11-01 12:10:00,71.04,71.1,70.93,70.94,20420.0,62.2178,62.2704,62.1215,62.1303,20420.0
2019-11-01 12:20:00,70.94,71.06,70.94,71.05,21233.0,62.1303,62.2354,62.1303,62.2266,21233.0
2019-11-01 12:30:00,71.05,71.2,71.05,71.16,18077.0,62.2266,62.358,62.2266,62.3229,18077.0
2019-11-01 12:40:00,71.16,71.2,71.13,71.15,18735.0,62.3229,62.358,62.2967,62.3142,18735.0
2019-11-01 12:50:00,71.14,71.17,71.06,71.06,34099.0,62.3054,62.3317,62.2354,62.2354,34099.0
2019-11-01 13:00:00,71.07,71.15,71.07,71.14,30352.0,62.2441,62.3142,62.2441,62.3054,30352.0
2019-11-01 13:10:00,71.12,71.22,71.1,71.17,27548.0,62.2879,62.3755,62.2704,62.3317,27548.0
2019-11-01 13:20:00,71.17,71.21,71.14,71.16,25337.0,62.3317,62.3667,62.3054,62.3229,25337.0
2019-11-01 13:30:00,71.17,71.18,71.15,71.17,14673.0,62.3317,62.3405,62.3142,62.3317,14673.0
2019-11-01 13:40:00,71.16,71.27,71.14,71.26,49994.0,62.3229,62.4193,62.3054,62.4105,49994.0
2019-11-01 13:50:00,71.27,71.27,71.17,71.2,23207.0,62.4193,62.4193,62.3317,62.358,23207.0
2019-11-01 14:00:00,71.2,71.25,71.17,71.19,20740.0,62.358,62.4018,62.3317,62.3492,20740.0
2019-11-01 14:10:00,71.2,71.25,71.19,71.23,34689.0,62.358,62.4018,62.3492,62.3842,34689.0
2019-11-01 14:20:00,71.24,71.29,71.19,71.25,37196.0,62.393,62.4368,62.3492,62.4018,37196.0
2019-11-01 14:30:00,71.26,71.29,71.19,71.2,31375.0,62.4105,62.4368,62.3492,62.358,31375.0
2019-11-01 14:40:00,71.21,71.24,71.16,71.23,31379.0,62.3667,62.393,62.3229,62.3842,31379.0
2019-11-01 14:50:00,71.22,71.28,71.19,71.23,41216.0,62.3755,62.428,62.3492,62.3842,41216.0
2019-11-01 15:00:00,71.22,71.28,71.22,71.28,42434.0,62.3755,62.428,62.3755,62.428,42434.0
2019-11-01 15:10:00,71.28,71.45,71.27,71.45,59190.0,62.428,62.5769,62.4193,62.5769,59190.0
2019-11-01 15:20:00,71.44,71.44,71.32,71.41,72398.0,62.5682,62.5682,62.4631,62.5419,72398.0
2019-11-01 15:30:00,71.4,71.56,71.38,71.5,85642.0,62.5331,62.6733,62.5156,62.6207,85642.0
2019-11-01 15:40:00,71.5,71.57,71.4,71.44,87074.0,62.6207,62.682,62.5331,62.5682,87074.0
2019-11-01 15:50:00,71.44,71.79,71.44,71.78,337984.0,62.5682,62.8747,62.5682,62.8659,337984.0
2019-11-04 09:30:00,72.47,72.8,72.29,72.43,113492.0,63.4703,63.7593,63.3126,63.4352,113492.0
2019-11-04 09:40:00,72.45,72.85,72.4,72.66,96405.0,63.4527,63.8031,63.4089,63.6367,96405.0
2019-11-04 09:50:00,72.67,72.74,72.47,72.67,75488.0,63.6454,63.7067,63.4703,63.6454,75488.0
2019-11-04 10:00:00,72.67,72.72,72.45,72.65,94124.0,63.6454,63.6892,63.4527,63.6279,94124.0
2019-11-04 10:10:00,72.64,72.76,72.59,72.69,65329.0,63.6191,63.7242,63.5754,63.6629,65329.0
2019-11-04 10:20:00,72.7,72.89,72.7,72.87,50602.0,63.6717,63.8381,63.6717,63.8206,50602.0
2019-11-04 10:30:00,72.85,73.0,72.82,72.92,87819.0,63.8031,63.9344,63.7768,63.8644,87819.0
2019-11-04 10:40:00,72.92,72.95,72.8,72.92,75860.0,63.8644,63.8906,63.7593,63.8644,75860.0
2019-11-04 10:50:00,72.92,72.95,72.84,72.95,58442.0,63.8644,63.8906,63.7943,63.8906,58442.0
2019-11-04 11:00:00,72.96,72.98,72.86,72.94,80193.0,63.8994,63.9169,63.8118,63.8819,80193.0
2019-11-04 11:10:00,72.94,72.97,72.9,72.91,58686.0,63.8819,63.9082,63.8469,63.8556,58686.0
2019-11-04 11:20:00,72.91,72.95,72.81,72.93,83436.0,63.8556,63.8906,63.768,63.8731,83436.0
2019-11-04 11:30:00,72.92,73.05,72.92,73.0,145187.0,63.8644,63.9782,63.8644,63.9344,145187.0
2019-11-04 11:40:00,73.0,73.02,72.81,72.85,71407.0,63.9344,63.952,63.768,63.8031,71407.0
2019-11-04 11:50:00,72.86,72.87,72.71,72.76,65822.0,63.8118,63.8206,63.6804,63.7242,65822.0
2019-11-04 12:00:00,72.76,72.8,72.74,72.75,99107.0,63.7242,63.7593,63.7067,63.7155,99107.0
2019-11-04 12:10:00,72.75,72.83,72.65,72.73,167424.0,63.7155,63.7855,63.6279,63.698,167424.0
2019-11-04 12:20:00,72.74,72.78,72.63,72.64,53486.0,63.7067,63.7418,63.6104,63.6191,53486.0
2019-11-04 12:30:00,72.63,72.65,72.55,72.63,55780.0,63.6104,63.6279,63.5403,63.6104,55780.0
2019-11-04 12:40:00,72.63,72.74,72.62,72.65,52606.0,63.6104,63.7067,63.6016,63.6279,52606.0
2019-11-04 12:50:00,72.66,72.72,72.62,72.63,68975.0,63.6367,63.6892,63.6016,63.6104,68975.0
2019-11-04 13:00:00,72.64,72.64,72.57,72.6,64746.0,63.6191,63.6191,63.5578,63.5841,64746.0
2019-11-04 13:10:00,72.61,72.66,72.6,72.64,44734.0,63.5929,63.6367,63.5841,63.6191,44734.0
2019-11-04 13:20:00,72.64,72.97,72.63,72.95,169400.0,63.6191,63.9082,63.6104,63.8906,169400.0
2019-11-04 13:30:00,72.95,72.97,72.86,72.87,74326.0,63.8906,63.9082,63.8118,63.8206,74326.0
2019-11-04 13:40:00,72.86,72.93,72.8,72.92,56115.0,63.8118,63.8731,63.7593,63.8644,56115.0
2019-11-04 13:50:00,72.91,72.98,72.91,72.98,64955.0,63.8556,63.9169,63.8556,63.9169,64955.0
2019-11-04 14:00:00,72.98,73.08,72.84,72.86,74182.0,63.9169,64.0045,63.7943,63.8118,74182.0
2019-11-04 14:10:00,72.85,75.54,72.78,72.81,603844.0,63.8031,66.159,63.7418,63.768,603844.0
2019-11-04 14:20:00,72.84,73.11,72.72,73.03,292536.0,63.7943,64.0308,63.6892,63.9607,292536.0
2019-11-04 14:30:00,73.03,73.05,72.81,72.88,77559.0,63.9607,63.9782,63.768,63.8293,77559.0
2019-11-04 14:40:00,72.88,73.06,72.79,72.84,95982.0,63.8293,63.987,63.7505,63.7943,95982.0
2019-11-04 14:50:00,72.82,72.89,72.66,72.66,86202.0,63.7768,63.8381,63.6367,63.6367,86202.0
2019-11-04 15:00:00,72.68,72.77,72.56,72.76,90302.0,63.6542,63.733,63.5491,63.7242,90302.0
2019-11-04 15:10:00,72.75,72.75,72.59,72.62,96905.0,63.7155,63.7155,63.5754,63.6016,96905.0
2019-11-04 15:20:00,72.64,72.68,72.5,72.51,108469.0,63.6191,63.6542,63.4965,63.5053,108469.0
2019-11-04 15:30:00,72.53,72.89,72.52,72.85,166974.0,63.5228,63.8381,63.514,63.8031,166974.0
2019-11-04 15:40:00,72.85,72.98,72.84,72.86,201371.0,63.8031,63.9169,63.7943,63.8118,201371.0
2019-11-04 15:50:00,72.86,73.13,72.85,73.09,507288.0,63.8118,64.0483,63.8031,64.0133,507288.0
2019-11-05 09:30:00,72.1,73.2,72.0,72.18,323273.0,63.1462,64.1096,63.0586,63.2163,323273.0
2019-11-05 09:40:00,72.15,72.54,72.03,72.35,287651.0,63.19,63.5316,63.0849,63.3652,287651.0
2019-11-05 09:50:00,72.35,72.66,72.35,72.45,235973.0,63.3652,63.6367,63.3652,63.4527,235973.0
2019-11-05 10:00:00,72.49,72.68,72.19,72.47,216798.0,63.4878,63.6542,63.225,63.4703,216798.0
2019-11-05 10:10:00,72.47,72.6,72.39,72.52,188621.0,63.4703,63.5841,63.4002,63.514,188621.0
2019-11-05 10:20:00,72.51,72.59,72.46,72.52,160818.0,63.5053,63.5754,63.4615,63.514,160818.0
2019-11-05 10:30:00,72.53,72.98,72.52,72.7,274879.0,63.5228,63.9169,63.514,63.6717,274879.0
2019-11-05 10:40:00,72.7,72.73,72.49,72.69,134120.0,63.6717,63.698,63.4878,63.6629,134120.0
2019-11-05 10:50:00,72.7,72.73,72.63,72.68,166743.0,63.6717,63.698,63.6104,63.6542,166743.0
2019-11-05 11:00:00,72.69,73.25,72.69,73.02,179877.0,63.6629,64.1534,63.6629,63.952,179877.0
2019-11-05 11:10:00,73.02,73.33,73.02,73.22,159568.0,63.952,64.2235,63.952,64.1271,159568.0
2019-11-05 11:20:00,73.22,73.43,73.19,73.39,84723.0,64.1271,64.311,64.1008,64.276,84723.0
2019-11-05 11:30:00,73.39,73.49,73.13,73.17,177465.0,64.276,64.3636,64.0483,64.0833,177465.0
2019-11-05 11:40:00,73.18,73.25,73.04,73.24,55555.0,64.0921,64.1534,63.9695,64.1446,55555.0
2019-11-05 11:50:00,73.22,73.23,73.04,73.05,52257.0,64.1271,64.1359,63.9695,63.9782,52257.0
2019-11-05 12:00:00,73.05,73.23,73.04,73.18,62950.0,63.9782,64.1359,63.9695,64.0921,62950.0
2019-11-05 12:10:00,73.18,73.4,73.15,73.32,79944.0,64.0921,64.2848,64.0658,64.2147,79944.0
2019-11-05 12:20:00,73.31,73.37,73.13,73.17,101090.0,64.2059,64.2585,64.0483,64.0833,101090.0
2019-11-05 12:30:00,73.17,73.21,73.04,73.13,48250.0,64.0833,64.1184,63.9695,64.0483,48250.0
2019-11-05 12:40:00,73.14,73.18,73.06,73.08,43900.0,64.057,64.0921,63.987,64.0045,43900.0
2019-11-05 12:50:00,73.09,73.16,73.02,73.15,55152.0,64.0133,64.0746,63.952,64.0658,55152.0
2019-11-05 13:00:00,73.15,73.32,73.08,73.26,43545.0,64.0658,64.2147,64.0045,64.1621,43545.0
2019-11-05 13:10:00,73.26,73.34,73.23,73.34,51963.0,64.1621,64.2322,64.1359,64.2322,51963.0
2019-11-05 13:20:00,73.34,73.48,73.22,73.22,115446.0,64.2322,64.3548,64.1271,64.1271,115446.0
2019-11-05 13:30:00,73.21,73.32,73.18,73.2,71409.0,64.1184,64.2147,64.0921,64.1096,71409.0
2019-11-05 13:40:00,73.2,73.26,73.11,73.21,128061.0,64.1096,64.1621,64.0308,64.1184,128061.0
2019-11-05 13:50:00,73.22,73.25,73.04,73.24,63378.0,64.1271,64.1534,63.9695,64.1446,63378.0
2019-11-05 14:00:00,73.24,73.43,73.13,73.37,120029.0,64.1446,64.311,64.0483,64.2585,120029.0
2019-11-05 14:10:00,73.38,73.66,73.33,73.62,125470.0,64.2672,64.5125,64.2235,64.4774,125470.0
2019-11-05 14:20:00,73.63,73.77,73.58,73.69,42410.0,64.4862,64.6088,64.4424,64.5387,42410.0
2019-11-05 14:30:00,73.7,73.77,73.55,73.56,61326.0,64.5475,64.6088,64.4161,64.4249,61326.0
2019-11-05 14:40:00,73.56,73.61,73.43,73.43,56457.0,64.4249,64.4687,64.311,64.311,56457.0
2019-11-05 14:50:00,73.45,73.45,73.17,73.36,91993.0,64.3286,64.3286,64.0833,64.2497,91993.0
2019-11-05 15:00:00,73.36,73.48,73.29,73.4,62295.0,64.2497,64.3548,64.1884,64.2848,62295.0
2019-11-05 15:10:00,73.4,73.48,73.1,73.16,65025.0,64.2848,64.3548,64.022,64.0746,65025.0
2019-11-05 15:20:00,73.14,73.33,73.11,73.28,78257.0,64.057,64.2235,64.0308,64.1797,78257.0
2019-11-05 15:30:00,73.29,73.53,73.21,73.51,113646.0,64.1884,64.3986,64.1184,64.3811,113646.0
2019-11-05 15:40:00,73.5,73.89,73.48,73.88,211418.0,64.3723,64.7139,64.3548,64.7052,211418.0
2019-11-05 15:50:00,73.88,73.93,73.54,73.79,518958.0,64.7052,64.7489,64.4074,64.6263,518958.0
2019-11-06 09:30:00,73.13,73.31,72.87,73.3,127413.0,64.0483,64.2059,63.8206,64.1972,127413.0
2019-11-06 09:40:00,73.37,73.98,73.34,73.8,87331.0,64.2585,64.7927,64.2322,64.6351,87331.0
2019-11-06 09:50:00,73.8,74.19,73.79,74.08,141478.0,64.6351,64.9767,64.6263,64.8803,141478.0
2019-11-06 10:00:00,74.08,74.2,73.91,73.92,117097.0,64.8803,64.9854,64.7314,64.7402,117097.0
2019-11-06 10:10:00,73.93,74.03,73.76,73.76,79471.0,64.7489,64.8365,64.6001,64.6001,79471.0
2019-11-06 10:20:00,73.77,73.79,73.62,73.76,62489.0,64.6088,64.6263,64.4774,64.6001,62489.0
2019-11-06 10:30:00,73.75,73.78,73.62,73.77,44085.0,64.5913,64.6176,64.4774,64.6088,44085.0
2019-11-06 10:40:00,73.78,73.98,73.78,73.81,43562.0,64.6176,64.7927,64.6176,64.6438,43562.0
2019-11-06 10:50:00,73.81,73.98,73.77,73.98,41076.0,64.6438,64.7927,64.6088,64.7927,41076.0
2019-11-06 11:00:00,73.99,74.16,73.97,74.15,50357.0,64.8015,64.9504,64.784,64.9416,50357.0
2019-11-06 11:10:00,74.16,74.19,74.04,74.18,61199.0,64.9504,64.9767,64.8453,64.9679,61199.0
2019-11-06 11:20:00,74.18,74.18,74.04,74.08,48696.0,64.9679,64.9679,64.8453,64.8803,48696.0
2019-11-06 11:30:00,74.08,74.24,74.06,74.18,44375.0,64.8803,65.0204,64.8628,64.9679,44375.0
2019-11-06 11:40:00,74.18,74.25,73.83,73.91,96015.0,64.9679,65.0292,64.6614,64.7314,96015.0
2019-11-06 11:50:00,73.89,73.91,73.54,73.61,67702.0,64.7139,64.7314,64.4074,64.4687,67702.0
2019-11-06 12:00:00,73.62,73.71,73.51,73.62,46007.0,64.4774,64.5563,64.3811,64.4774,46007.0
2019-11-06 12:10:00,73.62,73.64,73.42,73.45,46474.0,64.4774,64.495,64.3023,64.3286,46474.0
2019-11-06 12:20:00,73.45,73.45,73.33,73.34,45332.0,64.3286,64.3286,64.2235,64.2322,45332.0
2019-11-06 12:30:00,73.34,73.5,73.34,73.5,46338.0,64.2322,64.3723,64.2322,64.3723,46338.0
2019-11-06 12:40:00,73.51,73.59,73.48,73.56,84409.0,64.3811,64.4512,64.3548,64.4249,84409.0
2019-11-06 12:50:00,73.56,73.59,73.46,73.58,24085.0,64.4249,64.4512,64.3373,64.4424,24085.0
2019-11-06 13:00:00,73.59,73.67,73.33,73.33,52505.0,64.4512,64.5212,64.2235,64.2235,52505.0
2019-11-06 13:10:00,73.34,73.49,73.31,73.48,31412.0,64.2322,64.3636,64.2059,64.3548,31412.0
2019-11-06 13:20:00,73.48,73.53,73.42,73.48,51545.0,64.3548,64.3986,64.3023,64.3548,51545.0
2019-11-06 13:30:00,73.48,73.59,73.41,73.57,112802.0,64.3548,64.4512,64.2935,64.4336,112802.0
2019-11-06 13:40:00,73.58,73.71,73.57,73.7,40311.0,64.4424,64.5563,64.4336,64.5475,40311.0
2019-11-06 13:50:00,73.7,73.88,73.69,73.78,29483.0,64.5475,64.7052,64.5387,64.6176,29483.0
2019-11-06 14:00:00,73.79,73.81,73.58,73.6,63637.0,64.6263,64.6438,64.4424,64.4599,63637.0
2019-11-06 14:10:00,73.6,73.75,73.54,73.72,30043.0,64.4599,64.5913,64.4074,64.565,30043.0
2019-11-06 14:20:00,73.73,73.74,73.59,73.64,34469.0,64.5738,64.5825,64.4512,64.495,34469.0
2019-11-06 14:30:00,73.65,73.72,73.57,73.59,36017.0,64.5037,64.565,64.4336,64.4512,36017.0
2019-11-06 14:40:00,73.59,73.71,73.59,73.6,53043.0,64.4512,64.5563,64.4512,64.4599,53043.0
2019-11-06 14:50:00,73.59,73.74,73.59,73.73,49016.0,64.4512,64.5825,64.4512,64.5738,49016.0
2019-11-06 15:00:00,73.72,73.72,73.51,73.56,81417.0,64.565,64.565,64.3811,64.4249,81417.0
2019-11-06 15:10:00,73.55,73.67,73.54,73.64,68550.0,64.4161,64.5212,64.4074,64.495,68550.0
2019-11-06 15:20:00,73.64,73.69,73.57,73.62,56373.0,64.495,64.5387,64.4336,64.4774,56373.0
2019-11-06 15:30:00,73.62,73.62,73.47,73.5,105604.0,64.4774,64.4774,64.3461,64.3723,105604.0
2019-11-06 15:40:00,73.5,73.5,73.38,73.47,105384.0,64.3723,64.3723,64.2672,64.3461,105384.0
2019-11-06 15:50:00,73.46,73.64,73.44,73.58,270635.0,64.3373,64.495,64.3198,64.4424,270635.0
2019-11-07 09:30:00,73.88,74.26,73.77,74.14,108781.0,64.7052,65.038,64.6088,64.9329,108781.0
2019-11-07 09:40:00,74.09,74.29,73.78,73.96,28971.0,64.8891,65.0642,64.6176,64.7752,28971.0
2019-11-07 09:50:00,73.93,73.95,73.72,73.79,81097.0,64.7489,64.7665,64.565,64.6263,81097.0
2019-11-07 10:00:00,73.78,73.91,73.7,73.79,25616.0,64.6176,64.7314,64.5475,64.6263,25616.0
2019-11-07 10:10:00,73.81,73.87,73.68,73.69,30667.0,64.6438,64.6964,64.53,64.5387,30667.0
2019-11-07 10:20:00,73.67,73.74,73.6,73.63,47462.0,64.5212,64.5825,64.4599,64.4862,47462.0
2019-11-07 10:30:00,73.63,73.9,73.63,73.79,95597.0,64.4862,64.7227,64.4862,64.6263,95597.0
2019-11-07 10:40:00,73.81,73.85,73.57,73.58,41696.0,64.6438,64.6789,64.4336,64.4424,41696.0
2019-11-07 10:50:00,73.59,73.74,73.57,73.67,80426.0,64.4512,64.5825,64.4336,64.5212,80426.0
2019-11-07 11:00:00,73.67,73.7,73.59,73.63,32619.0,64.5212,64.5475,64.4512,64.4862,32619.0
2019-11-07 11:10:00,73.66,73.86,73.66,73.79,34834.0,64.5125,64.6876,64.5125,64.6263,34834.0
2019-11-07 11:20:00,73.78,73.81,73.68,73.75,48284.0,64.6176,64.6438,64.53,64.5913,48284.0
2019-11-07 11:30:00,73.75,73.89,73.75,73.87,32030.0,64.5913,64.7139,64.5913,64.6964,32030.0
2019-11-07 11:40:00,73.88,73.93,73.83,73.91,28554.0,64.7052,64.7489,64.6614,64.7314,28554.0
2019-11-07 11:50:00,73.89,74.07,73.77,74.04,27336.0,64.7139,64.8716,64.6088,64.8453,27336.0
2019-11-07 12:00:00,74.03,74.14,73.91,74.11,40090.0,64.8365,64.9329,64.7314,64.9066,40090.0
2019-11-07 12:10:00,74.11,74.25,74.1,74.25,17114.0,64.9066,65.0292,64.8978,65.0292,17114.0
2019-11-07 12:20:00,74.24,74.29,74.09,74.2,30655.0,65.0204,65.0642,64.8891,64.9854,30655.0
2019-11-07 12:30:00,74.21,74.21,74.1,74.17,17930.0,64.9942,64.9942,64.8978,64.9591,17930.0
2019-11-07 12:40:00,74.2,74.21,74.13,74.17,14450.0,64.9854,64.9942,64.9241,64.9591,14450.0
2019-11-07 12:50:00,74.17,74.19,74.05,74.13,17808.0,64.9591,64.9767,64.854,64.9241,17808.0
2019-11-07 13:00:00,74.13,74.18,74.04,74.06,14204.0,64.9241,64.9679,64.8453,64.8628,14204.0
2019-11-07 13:10:00,74.08,74.1,74.03,74.05,12060.0,64.8803,64.8978,64.8365,64.854,12060.0
2019-11-07 13:20:00,74.05,74.05,73.85,73.86,27610.0,64.854,64.854,64.6789,64.6876,27610.0
2019-11-07 13:30:00,73.87,73.9,73.78,73.89,25579.0,64.6964,64.7227,64.6176,64.7139,25579.0
2019-11-07 13:40:00,73.92,74.02,73.92,73.98,41607.0,64.7402,64.8278,64.7402,64.7927,41607.0
2019-11-07 13:50:00,73.97,74.05,73.96,74.02,14961.0,64.784,64.854,64.7752,64.8278,14961.0
2019-11-07 14:00:00,74.02,74.13,74.02,74.09,18335.0,64.8278,64.9241,64.8278,64.8891,18335.0
2019-11-07 14:10:00,74.09,74.21,74.08,74.18,26368.0,64.8891,64.9942,64.8803,64.9679,26368.0
2019-11-07 14:20:00,74.18,74.18,74.0,74.06,27476.0,64.9679,64.9679,64.8102,64.8628,27476.0
2019-11-07 14:30:00,74.06,74.07,73.89,73.93,22794.0,64.8628,64.8716,64.7139,64.7489,22794.0
2019-11-07 14:40:00,73.94,73.98,73.72,73.86,51734.0,64.7577,64.7927,64.565,64.6876,51734.0
2019-11-07 14:50:00,73.85,73.91,73.78,73.8,23127.0,64.6789,64.7314,64.6176,64.6351,23127.0
2019-11-07 15:00:00,73.8,73.88,73.78,73.87,25349.0,64.6351,64.7052,64.6176,64.6964,25349.0
2019-11-07 15:10:00,73.85,73.87,73.75,73.76,16628.0,64.6789,64.6964,64.5913,64.6001,16628.0
2019-11-07 15:20:00,73.77,73.84,73.72,73.81,26627.0,64.6088,64.6701,64.565,64.6438,26627.0
2019-11-07 15:30:00,73.81,73.84,73.75,73.77,38772.0,64.6438,64.6701,64.5913,64.6088,38772.0
2019-11-07 15:40:00,73.77,73.81,73.66,73.81,65315.0,64.6088,64.6438,64.5125,64.6438,65315.0
2019-11-07 15:50:00,73.81,73.85,73.62,73.81,152551.0,64.6438,64.6789,64.4774,64.6438,152551.0
2019-11-08 09:30:00,73.71,73.76,73.41,73.61,87428.0,64.5563,64.6001,64.2935,64.4687,87428.0
2019-11-08 09:40:00,73.61,73.76,73.52,73.72,17384.0,64.4687,64.6001,64.3899,64.565,17384.0
2019-11-08 09:50:00,73.76,73.9,73.45,73.45,23106.0,64.6001,64.7227,64.3286,64.3286,23106.0
2019-11-08 10:00:00,73.45,73.63,73.32,73.41,19414.0,64.3286,64.4862,64.2147,64.2935,19414.0
2019-11-08 10:10:00,73.46,73.83,73.39,73.8,30052.0,64.3373,64.6614,64.276,64.6351,30052.0
2019-11-08 10:20:00,73.82,73.87,73.74,73.78,18814.0,64.6526,64.6964,64.5825,64.6176,18814.0
2019-11-08 10:30:00,73.78,73.82,73.54,73.59,54096.0,64.6176,64.6526,64.4074,64.4512,54096.0
2019-11-08 10:40:00,73.58,73.72,73.55,73.7,49380.0,64.4424,64.565,64.4161,64.5475,49380.0
2019-11-08 10:50:00,73.69,73.8,73.62,73.66,15061.0,64.5387,64.6351,64.4774,64.5125,15061.0
2019-11-08 11:00:00,73.66,73.75,73.52,73.61,22147.0,64.5125,64.5913,64.3899,64.4687,22147.0
2019-11-08 11:10:00,73.62,73.64,73.46,73.46,15261.0,64.4774,64.495,64.3373,64.3373,15261.0
2019-11-08 11:20:00,73.48,73.51,73.34,73.42,27455.0,64.3548,64.3811,64.2322,64.3023,27455.0
2019-11-08 11:30:00,73.4,73.56,73.38,73.56,20539.0,64.2848,64.4249,64.2672,64.4249,20539.0
2019-11-08 11:40:00,73.56,73.69,73.51,73.62,26014.0,64.4249,64.5387,64.3811,64.4774,26014.0
2019-11-08 11:50:00,73.63,73.73,73.6,73.65,31873.0,64.4862,64.5738,64.4599,64.5037,31873.0
2019-11-08 12:00:00,73.64,73.67,73.56,73.61,22215.0,64.495,64.5212,64.4249,64.4687,22215.0
2019-11-08 12:10:00,73.6,73.7,73.6,73.69,16436.0,64.4599,64.5475,64.4599,64.5387,16436.0
2019-11-08 12:20:00,73.69,73.7,73.63,73.63,12394.0,64.5387,64.5475,64.4862,64.4862,12394.0
2019-11-08 12:30:00,73.64,73.65,73.56,73.57,15397.0,64.495,64.5037,64.4249,64.4336,15397.0
2019-11-08 12:40:00,73.56,73.64,73.54,73.58,35040.0,64.4249,64.495,64.4074,64.4424,35040.0
2019-11-08 12:50:00,73.59,73.66,73.58,73.61,10518.0,64.4512,64.5125,64.4424,64.4687,10518.0
2019-11-08 13:00:00,73.62,73.68,73.61,73.64,66915.0,64.4774,64.53,64.4687,64.495,66915.0
2019-11-08 13:10:00,73.63,73.65,73.55,73.64,44447.0,64.4862,64.5037,64.4161,64.495,44447.0
2019-11-08 13:20:00,73.64,73.67,73.61,73.67,9635.0,64.495,64.5212,64.4687,64.5212,9635.0
2019-11-08 13:30:00,73.67,73.69,73.59,73.61,19077.0,64.5212,64.5387,64.4512,64.4687,19077.0
2019-11-08 13:40:00,73.61,73.68,73.59,73.65,13690.0,64.4687,64.53,64.4512,64.5037,13690.0
2019-11-08 13:50:00,73.63,73.63,73.54,73.59,18017.0,64.4862,64.4862,64.4074,64.4512,18017.0
2019-11-08 14:00:00,73.59,73.62,73.52,73.52,29244.0,64.4512,64.4774,64.3899,64.3899,29244.0
2019-11-08 14:10:00,73.53,73.58,73.47,73.52,17228.0,64.3986,64.4424,64.3461,64.3899,17228.0
2019-11-08 14:20:00,73.5,73.56,73.48,73.51,18578.0,64.3723,64.4249,64.3548,64.3811,18578.0
2019-11-08 14:30:00,73.5,73.56,73.49,73.52,14992.0,64.3723,64.4249,64.3636,64.3899,14992.0
2019-11-08 14:40:00,73.53,73.62,73.5,73.62,15689.0,64.3986,64.4774,64.3723,64.4774,15689.0
2019-11-08 14:50:00,73.61,73.62,73.52,73.61,19088.0,64.4687,64.4774,64.3899,64.4687,19088.0
2019-11-08 15:00:00,73.61,73.62,73.54,73.58,23294.0,64.4687,64.4774,64.4074,64.4424,23294.0
2019-11-08 15:10:00,73.6,73.65,73.58,73.61,29633.0,64.4599,64.5037,64.4424,64.4687,29633.0
2019-11-08 15:20:00,73.61,73.65,73.59,73.61,34010.0,64.4687,64.5037,64.4512,64.4687,34010.0
2019-11-08 15:30:00,73.61,73.72,73.59,73.69,68983.0,64.4687,64.565,64.4512,64.5387,68983.0
2019-11-08 15:40:00,73.69,73.79,73.66,73.75,85224.0,64.5387,64.6263,64.5125,64.5913,85224.0
2019-11-08 15:50:00,73.74,73.89,73.66,73.87,285982.0,64.5825,64.7139,64.5125,64.6964,285982.0
2019-11-11 09:30:00,73.29,73.68,73.17,73.39,62093.0,64.1884,64.53,64.0833,64.276,62093.0
2019-11-11 09:40:00,73.36,73.68,73.26,73.57,20389.0,64.2497,64.53,64.1621,64.4336,20389.0
2019-11-11 09:50:00,73.59,73.73,73.5,73.66,24037.0,64.4512,64.5738,64.3723,64.5125,24037.0
2019-11-11 10:00:00,73.65,73.68,73.56,73.58,30984.0,64.5037,64.53,64.4249,64.4424,30984.0
2019-11-11 10:10:00,73.61,73.68,73.58,73.65,22656.0,64.4687,64.53,64.4424,64.5037,22656.0
2019-11-11 10:20:00,73.67,73.85,73.66,73.78,21173.0,64.5212,64.6789,64.5125,64.6176,21173.0
2019-11-11 10:30:00,73.8,73.83,73.71,73.73,25414.0,64.6351,64.6614,64.5563,64.5738,25414.0
2019-11-11 10:40:00,73.72,73.73,73.58,73.67,16682.0,64.565,64.5738,64.4424,64.5212,16682.0
2019-11-11 10:50:00,73.67,73.75,73.6,73.61,20363.0,64.5212,64.5913,64.4599,64.4687,20363.0
2019-11-11 11:00:00,73.61,73.68,73.59,73.62,21659.0,64.4687,64.53,64.4512,64.4774,21659.0
2019-11-11 11:10:00,73.64,73.65,73.51,73.51,17884.0,64.495,64.5037,64.3811,64.3811,17884.0
2019-11-11 11:20:00,73.52,73.52,73.37,73.41,18585.0,64.3899,64.3899,64.2585,64.2935,18585.0
2019-11-11 11:30:00,73.42,73.62,73.42,73.59,16011.0,64.3023,64.4774,64.3023,64.4512,16011.0
2019-11-11 11:40:00,73.59,73.73,73.58,73.68,25301.0,64.4512,64.5738,64.4424,64.53,25301.0
2019-11-11 11:50:00,73.67,73.73,73.61,73.72,14856.0,64.5212,64.5738,64.4687,64.565,14856.0
2019-11-11 12:00:00,73.72,73.77,73.69,73.72,17985.0,64.565,64.6088,64.5387,64.565,17985.0
2019-11-11 12:10:00,73.7,73.77,73.66,73.72,14598.0,64.5475,64.6088,64.5125,64.565,14598.0
2019-11-11 12:20:00,73.73,73.78,73.69,73.75,12691.0,64.5738,64.6176,64.5387,64.5913,12691.0
2019-11-11 12:30:00,73.75,73.77,73.67,73.67,16668.0,64.5913,64.6088,64.5212,64.5212,16668.0
2019-11-11 12:40:00,73.67,73.76,73.66,73.69,14154.0,64.5212,64.6001,64.5125,64.5387,14154.0
2019-11-11 12:50:00,73.69,73.7,73.64,73.65,12347.0,64.5387,64.5475,64.495,64.5037,12347.0
2019-11-11 13:00:00,73.65,73.76,73.64,73.73,17039.0,64.5037,64.6001,64.495,64.5738,17039.0
2019-11-11 13:10:00,73.73,73.78,73.67,73.71,20630.0,64.5738,64.6176,64.5212,64.5563,20630.0
2019-11-11 13:20:00,73.71,73.75,73.69,73.72,21783.0,64.5563,64.5913,64.5387,64.565,21783.0
2019-11-11 13:30:00,73.72,73.79,73.72,73.77,19423.0,64.565,64.6263,64.565,64.6088,19423.0
2019-11-11 13:40:00,73.76,73.82,73.75,73.78,17646.0,64.6001,64.6526,64.5913,64.6176,17646.0
2019-11-11 13:50:00,73.77,73.78,73.74,73.77,18173.0,64.6088,64.6176,64.5825,64.6088,18173.0
2019-11-11 14:00:00,73.77,73.81,73.75,73.79,23219.0,64.6088,64.6438,64.5913,64.6263,23219.0
2019-11-11 14:10:00,73.8,73.81,73.64,73.69,26984.0,64.6351,64.6438,64.495,64.5387,26984.0
2019-11-11 14:20:00,73.71,73.74,73.67,73.71,20417.0,64.5563,64.5825,64.5212,64.5563,20417.0
2019-11-11 14:30:00,73.71,73.76,73.7,73.76,17632.0,64.5563,64.6001,64.5475,64.6001,17632.0
2019-11-11 14:40:00,73.75,73.83,73.74,73.82,17022.0,64.5913,64.6614,64.5825,64.6526,17022.0
2019-11-11 14:50:00,73.83,73.83,73.75,73.79,20455.0,64.6614,64.6614,64.5913,64.6263,20455.0
2019-11-11 15:00:00,73.79,73.8,73.7,73.71,28397.0,64.6263,64.6351,64.5475,64.5563,28397.0
2019-11-11 15:10:00,73.7,73.7,73.63,73.64,36519.0,64.5475,64.5475,64.4862,64.495,36519.0
2019-11-11 15:20:00,73.64,73.69,73.63,73.69,30472.0,64.495,64.5387,64.4862,64.5387,30472.0
2019-11-11 15:30:00,73.68,73.77,73.67,73.75,58147.0,64.53,64.6088,64.5212,64.5913,58147.0
2019-11-11 15:40:00,73.75,73.81,73.72,73.78,63622.0,64.5913,64.6438,64.565,64.6176,63622.0
2019-11-11 15:50:00,73.78,73.89,73.75,73.83,195300.0,64.6176,64.7139,64.5913,64.6614,195300.0
2019-11-12 09:30:00,74.26,74.39,74.03,74.06,97936.0,65.038,65.1518,64.8365,64.8628,97936.0
2019-11-12 09:40:00,74.07,74.47,74.07,74.27,34289.0,64.8716,65.2219,64.8716,65.0467,34289.0
2019-11-12 09:50:00,74.27,74.34,74.07,74.11,28256.0,65.0467,65.108,64.8716,64.9066,28256.0
2019-11-12 10:00:00,74.14,74.18,73.93,73.93,48790.0,64.9329,64.9679,64.7489,64.7489,48790.0
2019-11-12 10:10:00,73.93,74.36,73.89,74.34,56399.0,64.7489,65.1255,64.7139,65.108,56399.0
2019-11-12 10:20:00,74.35,74.5,74.35,74.42,57986.0,65.1168,65.2482,65.1168,65.1781,57986.0
2019-11-12 10:30:00,74.42,74.49,74.36,74.47,32197.0,65.1781,65.2394,65.1255,65.2219,32197.0
2019-11-12 10:40:00,74.46,74.62,74.32,74.61,62029.0,65.2131,65.3533,65.0905,65.3445,62029.0
2019-11-12 10:50:00,74.6,74.65,74.54,74.56,49076.0,65.3357,65.3795,65.2832,65.3007,49076.0
2019-11-12 11:00:00,74.57,74.69,74.55,74.67,21276.0,65.3095,65.4146,65.2919,65.397,21276.0
2019-11-12 11:10:00,74.67,74.7,74.55,74.58,23128.0,65.397,65.4233,65.2919,65.3182,23128.0
2019-11-12 11:20:00,74.59,74.61,74.37,74.38,36790.0,65.327,65.3445,65.1343,65.1431,36790.0
2019-11-12 11:30:00,74.39,74.43,74.33,74.37,24341.0,65.1518,65.1868,65.0993,65.1343,24341.0
2019-11-12 11:40:00,74.37,74.48,74.36,74.36,12939.0,65.1343,65.2306,65.1255,65.1255,12939.0
2019-11-12 11:50:00,74.38,74.41,74.27,74.31,21315.0,65.1431,65.1693,65.0467,65.0818,21315.0
2019-11-12 12:00:00,74.31,74.33,74.16,74.18,13195.0,65.0818,65.0993,64.9504,64.9679,13195.0
2019-11-12 12:10:00,74.18,74.3,74.16,74.23,14569.0,64.9679,65.073,64.9504,65.0117,14569.0
2019-11-12 12:20:00,74.24,74.26,74.19,74.24,16583.0,65.0204,65.038,64.9767,65.0204,16583.0
2019-11-12 12:30:00,74.23,74.27,74.21,74.23,14514.0,65.0117,65.0467,64.9942,65.0117,14514.0
2019-11-12 12:40:00,74.23,74.27,74.13,74.16,16940.0,65.0117,65.0467,64.9241,64.9504,16940.0
2019-11-12 12:50:00,74.17,74.29,74.14,74.25,13145.0,64.9591,65.0642,64.9329,65.0292,13145.0
2019-11-12 13:00:00,74.26,74.33,74.25,74.31,12231.0,65.038,65.0993,65.0292,65.0818,12231.0
2019-11-12 13:10:00,74.31,74.36,74.3,74.34,16074.0,65.0818,65.1255,65.073,65.108,16074.0
2019-11-12 13:20:00,74.35,74.36,74.17,74.17,15042.0,65.1168,65.1255,64.9591,64.9591,15042.0
2019-11-12 13:30:00,74.18,74.23,74.15,74.22,11507.0,64.9679,65.0117,64.9416,65.0029,11507.0
2019-11-12 13:40:00,74.21,74.26,74.14,74.25,13773.0,64.9942,65.038,64.9329,65.0292,13773.0
2019-11-12 13:50:00,74.26,74.29,74.2,74.23,11662.0,65.038,65.0642,64.9854,65.0117,11662.0
2019-11-12 14:00:00,74.23,74.23,74.08,74.12,13930.0,65.0117,65.0117,64.8803,64.9153,13930.0
2019-11-12 14:10:00,74.12,74.13,74.01,74.03,27980.0,64.9153,64.9241,64.819,64.8365,27980.0
2019-11-12 14:20:00,74.03,74.12,74.03,74.09,14133.0,64.8365,64.9153,64.8365,64.8891,14133.0
2019-11-12 14:30:00,74.08,74.16,74.05,74.11,23999.0,64.8803,64.9504,64.854,64.9066,23999.0
2019-11-12 14:40:00,74.1,74.15,74.07,74.07,23135.0,64.8978,64.9416,64.8716,64.8716,23135.0
2019-11-12 14:50:00,74.05,74.09,73.99,74.05,22680.0,64.854,64.8891,64.8015,64.854,22680.0
2019-11-12 15:00:00,74.04,74.1,74.01,74.08,18071.0,64.8453,64.8978,64.819,64.8803,18071.0
2019-11-12 15:10:00,74.07,74.09,73.93,73.98,31529.0,64.8716,64.8891,64.7489,64.7927,31529.0
2019-11-12 15:20:00,73.98,74.0,73.94,73.95,34997.0,64.7927,64.8102,64.7577,64.7665,34997.0
2019-11-12 15:30:00,73.95,74.04,73.95,73.96,44255.0,64.7665,64.8453,64.7665,64.7752,44255.0
2019-11-12 15:40:00,73.98,74.06,73.95,74.06,64570.0,64.7927,64.8628,64.7665,64.8628,64570.0
2019-11-12 15:50:00,74.06,74.1,74.0,74.08,184935.0,64.8628,64.8978,64.8102,64.8803,184935.0
2019-11-13 09:30:00,73.5,73.68,73.26,73.47,70656.0,64.3723,64.53,64.1621,64.3461,70656.0
2019-11-13 09:40:00,73.47,73.65,73.42,73.53,14591.0,64.3461,64.5037,64.3023,64.3986,14591.0
2019-11-13 09:50:00,73.48,73.72,73.43,73.62,23808.0,64.3548,64.565,64.311,64.4774,23808.0
2019-11-13 10:00:00,73.56,73.56,73.34,73.47,32314.0,64.4249,64.4249,64.2322,64.3461,32314.0
2019-11-13 10:10:00,73.47,73.52,73.33,73.45,44518.0,64.3461,64.3899,64.2235,64.3286,44518.0
2019-11-13 10:20:00,73.46,73.55,73.42,73.49,18011.0,64.3373,64.4161,64.3023,64.3636,18011.0
2019-11-13 10:30:00,73.5,73.61,73.39,73.6,22717.0,64.3723,64.4687,64.276,64.4599,22717.0
2019-11-13 10:40:00,73.59,73.63,73.48,73.56,11899.0,64.4512,64.4862,64.3548,64.4249,11899.0
2019-11-13 10:50:00,73.56,73.58,73.43,73.48,16071.0,64.4249,64.4424,64.311,64.3548,16071.0
2019-11-13 11:00:00,73.47,73.59,73.46,73.48,37562.0,64.3461,64.4512,64.3373,64.3548,37562.0
2019-11-13 11:10:00,73.47,73.7,73.45,73.69,24275.0,64.3461,64.5475,64.3286,64.5387,24275.0
2019-11-13 11:20:00,73.71,73.75,73.6,73.61,34191.0,64.5563,64.5913,64.4599,64.4687,34191.0
2019-11-13 11:30:00,73.61,73.71,73.54,73.69,22197.0,64.4687,64.5563,64.4074,64.5387,22197.0
2019-11-13 11:40:00,73.67,73.78,73.65,73.68,14210.0,64.5212,64.6176,64.5037,64.53,14210.0
2019-11-13 11:50:00,73.66,73.75,73.63,73.7,24597.0,64.5125,64.5913,64.4862,64.5475,24597.0
2019-11-13 12:00:00,73.68,73.75,73.59,73.64,36717.0,64.53,64.5913,64.4512,64.495,36717.0
2019-11-13 12:10:00,73.64,73.68,73.59,73.66,34983.0,64.495,64.53,64.4512,64.5125,34983.0
2019-11-13 12:20:00,73.66,73.72,73.63,73.67,25291.0,64.5125,64.565,64.4862,64.5212,25291.0
2019-11-13 12:30:00,73.66,73.73,73.62,73.73,23793.0,64.5125,64.5738,64.4774,64.5738,23793.0
2019-11-13 12:40:00,73.72,73.74,73.62,73.69,7478.0,64.565,64.5825,64.4774,64.5387,7478.0
2019-11-13 12:50:00,73.67,73.69,73.62,73.69,11111.0,64.5212,64.5387,64.4774,64.5387,11111.0
2019-11-13 13:00:00,73.71,73.72,73.64,73.71,11390.0,64.5563,64.565,64.495,64.5563,11390.0
2019-11-13 13:10:00,73.7,73.8,73.7,73.8,12786.0,64.5475,64.6351,64.5475,64.6351,12786.0
2019-11-13 13:20:00,73.79,73.8,73.64,73.69,12171.0,64.6263,64.6351,64.495,64.5387,12171.0
2019-11-13 13:30:00,73.68,73.71,73.65,73.69,15922.0,64.53,64.5563,64.5037,64.5387,15922.0
2019-11-13 13:40:00,73.69,73.75,73.69,73.75,15367.0,64.5387,64.5913,64.5387,64.5913,15367.0
2019-11-13 13:50:00,73.75,73.78,73.43,73.53,32960.0,64.5913,64.6176,64.311,64.3986,32960.0
2019-11-13 14:00:00,73.53,73.6,73.44,73.54,21331.0,64.3986,64.4599,64.3198,64.4074,21331.0
2019-11-13 14:10:00,73.53,73.57,73.46,73.56,42879.0,64.3986,64.4336,64.3373,64.4249,42879.0
2019-11-13 14:20:00,73.56,73.57,73.42,73.48,27524.0,64.4249,64.4336,64.3023,64.3548,27524.0
2019-11-13 14:30:00,73.47,73.54,73.44,73.49,18121.0,64.3461,64.4074,64.3198,64.3636,18121.0
2019-11-13 14:40:00,73.49,73.55,73.46,73.5,18091.0,64.3636,64.4161,64.3373,64.3723,18091.0
2019-11-13 14:50:00,73.5,73.53,73.47,73.51,14841.0,64.3723,64.3986,64.3461,64.3811,14841.0
2019-11-13 15:00:00,73.51,73.54,73.47,73.49,24680.0,64.3811,64.4074,64.3461,64.3636,24680.0
2019-11-13 15:10:00,73.49,73.52,73.46,73.5,23523.0,64.3636,64.3899,64.3373,64.3723,23523.0
2019-11-13 15:20:00,73.5,73.52,73.42,73.42,24928.0,64.3723,64.3899,64.3023,64.3023,24928.0
2019-11-13 15:30:00,73.43,73.5,73.39,73.44,50654.0,64.311,64.3723,64.276,64.3198,50654.0
2019-11-13 15:40:00,73.44,73.57,73.42,73.56,69215.0,64.3198,64.4336,64.3023,64.4249,69215.0
2019-11-13 15:50:00,73.57,73.64,73.49,73.59,163159.0,64.4336,64.495,64.3636,64.4512,163159.0
2019-11-14 09:30:00,72.34,73.12,72.27,72.81,104654.0,63.792,64.4798,63.7302,64.2064,104654.0
2019-11-14 09:40:00,72.8,72.91,72.64,72.81,29194.0,64.1976,64.2946,64.0565,64.2064,29194.0
2019-11-14 09:50:00,72.83,73.05,72.8,73.01,31400.0,64.2241,64.4181,64.1976,64.3828,31400.0
2019-11-14 10:00:00,72.99,73.09,72.89,73.08,22436.0,64.3651,64.4533,64.277,64.4445,22436.0
2019-11-14 10:10:00,73.08,73.25,73.04,73.16,32371.0,64.4445,64.5944,64.4092,64.5151,32371.0
2019-11-14 10:20:00,73.17,73.18,72.99,73.06,31614.0,64.5239,64.5327,64.3651,64.4269,31614.0
2019-11-14 10:30:00,73.07,73.1,73.01,73.08,11200.0,64.4357,64.4622,64.3828,64.4445,11200.0
2019-11-14 10:40:00,73.08,73.13,72.98,73.01,15299.0,64.4445,64.4886,64.3563,64.3828,15299.0
2019-11-14 10:50:00,73.04,73.04,72.96,72.97,14224.0,64.4092,64.4092,64.3387,64.3475,14224.0
2019-11-14 11:00:00,72.96,72.96,72.85,72.92,18800.0,64.3387,64.3387,64.2417,64.3034,18800.0
2019-11-14 11:10:00,72.92,73.05,72.88,73.03,35666.0,64.3034,64.4181,64.2681,64.4004,35666.0
2019-11-14 11:20:00,73.02,73.04,72.9,72.92,16276.0,64.3916,64.4092,64.2858,64.3034,16276.0
2019-11-14 11:30:00,72.93,72.96,72.76,72.78,19993.0,64.3122,64.3387,64.1623,64.18,19993.0
2019-11-14 11:40:00,72.77,72.77,72.49,72.58,19601.0,64.1711,64.1711,63.9242,64.0036,19601.0
2019-11-14 11:50:00,72.59,72.66,72.54,72.61,20443.0,64.0124,64.0741,63.9683,64.0301,20443.0
2019-11-14 12:00:00,72.59,72.74,72.56,72.72,30664.0,64.0124,64.1447,63.986,64.1271,30664.0
2019-11-14 12:10:00,72.71,72.72,72.61,72.64,25450.0,64.1182,64.1271,64.0301,64.0565,25450.0
2019-11-14 12:20:00,72.66,72.67,72.62,72.66,12800.0,64.0741,64.083,64.0389,64.0741,12800.0
2019-11-14 12:30:00,72.67,72.76,72.67,72.75,15254.0,64.083,64.1623,64.083,64.1535,15254.0
2019-11-14 12:40:00,72.76,72.81,72.74,72.75,14281.0,64.1623,64.2064,64.1447,64.1535,14281.0
2019-11-14 12:50:00,72.77,72.84,72.74,72.83,10993.0,64.1711,64.2329,64.1447,64.2241,10993.0
2019-11-14 13:00:00,72.82,72.87,72.79,72.79,13616.0,64.2152,64.2593,64.1888,64.1888,13616.0
2019-11-14 13:10:00,72.81,72.81,72.68,72.69,21621.0,64.2064,64.2064,64.0918,64.1006,21621.0
2019-11-14 13:20:00,72.7,72.77,72.66,72.76,14366.0,64.1094,64.1711,64.0741,64.1623,14366.0
2019-11-14 13:30:00,72.77,72.8,72.69,72.79,26095.0,64.1711,64.1976,64.1006,64.1888,26095.0
2019-11-14 13:40:00,72.8,72.85,72.76,72.82,12471.0,64.1976,64.2417,64.1623,64.2152,12471.0
2019-11-14 13:50:00,72.81,72.86,72.43,72.68,84259.0,64.2064,64.2505,63.8713,64.0918,84259.0
2019-11-14 14:00:00,72.69,72.73,72.6,72.63,29632.0,64.1006,64.1359,64.0212,64.0477,29632.0
2019-11-14 14:10:00,72.64,72.74,72.64,72.65,16141.0,64.0565,64.1447,64.0565,64.0653,16141.0
2019-11-14 14:20:00,72.66,72.67,72.6,72.61,20763.0,64.0741,64.083,64.0212,64.0301,20763.0
2019-11-14 14:30:00,72.62,72.67,72.61,72.66,15549.0,64.0389,64.083,64.0301,64.0741,15549.0
2019-11-14 14:40:00,72.66,72.69,72.63,72.68,15131.0,64.0741,64.1006,64.0477,64.0918,15131.0
2019-11-14 14:50:00,72.68,72.71,72.66,72.71,16432.0,64.0918,64.1182,64.0741,64.1182,16432.0
2019-11-14 15:00:00,72.71,72.74,72.7,72.72,20912.0,64.1182,64.1447,64.1094,64.1271,20912.0
2019-11-14 15:10:00,72.71,72.74,72.66,72.72,40214.0,64.1182,64.1447,64.0741,64.1271,40214.0
2019-11-14 15:20:00,72.72,72.8,72.69,72.78,31509.0,64.1271,64.1976,64.1006,64.18,31509.0
2019-11-14 15:30:00,72.78,72.81,72.72,72.74,50308.0,64.18,64.2064,64.1271,64.1447,50308.0
2019-11-14 15:40:00,72.74,72.78,72.68,72.72,42153.0,64.1447,64.18,64.0918,64.1271,42153.0
2019-11-14 15:50:00,72.72,72.79,72.67,72.72,213495.0,64.1271,64.1888,64.083,64.1271,213495.0
2019-11-15 09:30:00,73.39,73.6,73.33,73.55,163207.0,64.7179,64.9031,64.665,64.859,163207.0
2019-11-15 09:40:00,73.56,73.65,73.0,73.02,55617.0,64.8678,64.9472,64.374,64.3916,55617.0
2019-11-15 09:50:00,73.01,73.2,72.98,73.16,26796.0,64.3828,64.5503,64.3563,64.5151,26796.0
2019-11-15 10:00:00,73.17,73.2,73.06,73.09,37191.0,64.5239,64.5503,64.4269,64.4533,37191.0
2019-11-15 10:10:00,73.1,73.24,73.04,73.13,32691.0,64.4622,64.5856,64.4092,64.4886,32691.0
2019-11-15 10:20:00,73.12,73.24,73.12,73.22,22790.0,64.4798,64.5856,64.4798,64.568,22790.0
2019-11-15 10:30:00,73.22,73.27,73.11,73.12,22194.0,64.568,64.6121,64.471,64.4798,22194.0
2019-11-15 10:40:00,73.12,73.18,73.12,73.15,12646.0,64.4798,64.5327,64.4798,64.5062,12646.0
2019-11-15 10:50:00,73.15,73.3,73.14,73.21,18751.0,64.5062,64.6385,64.4974,64.5592,18751.0
2019-11-15 11:00:00,73.18,73.41,73.18,73.3,37871.0,64.5327,64.7355,64.5327,64.6385,37871.0
2019-11-15 11:10:00,73.3,73.31,73.24,73.28,23057.0,64.6385,64.6473,64.5856,64.6209,23057.0
2019-11-15 11:20:00,73.29,73.57,73.29,73.56,32905.0,64.6297,64.8766,64.6297,64.8678,32905.0
2019-11-15 11:30:00,73.56,73.67,73.56,73.63,34672.0,64.8678,64.9648,64.8678,64.9295,34672.0
2019-11-15 11:40:00,73.62,73.7,73.59,73.6,33024.0,64.9207,64.9913,64.8943,64.9031,33024.0
2019-11-15 11:50:00,73.59,73.61,73.47,73.52,24341.0,64.8943,64.9119,64.7884,64.8325,24341.0
2019-11-15 12:00:00,73.54,73.61,73.51,73.57,13805.0,64.8502,64.9119,64.8237,64.8766,13805.0
2019-11-15 12:10:00,73.59,73.63,73.54,73.62,14035.0,64.8943,64.9295,64.8502,64.9207,14035.0
2019-11-15 12:20:00,73.61,73.66,73.54,73.55,10246.0,64.9119,64.956,64.8502,64.859,10246.0
2019-11-15 12:30:00,73.52,73.55,73.5,73.51,7739.0,64.8325,64.859,64.8149,64.8237,7739.0
2019-11-15 12:40:00,73.52,73.54,73.49,73.5,6973.0,64.8325,64.8502,64.8061,64.8149,6973.0
2019-11-15 12:50:00,73.5,73.53,73.4,73.41,9481.0,64.8149,64.8413,64.7267,64.7355,9481.0
2019-11-15 13:00:00,73.42,73.48,73.42,73.47,7502.0,64.7443,64.7972,64.7443,64.7884,7502.0
2019-11-15 13:10:00,73.47,73.48,73.38,73.43,16733.0,64.7884,64.7972,64.7091,64.7532,16733.0
2019-11-15 13:20:00,73.43,73.43,73.35,73.37,10496.0,64.7532,64.7532,64.6826,64.7002,10496.0
2019-11-15 13:30:00,73.38,73.39,73.32,73.35,7570.0,64.7091,64.7179,64.6562,64.6826,7570.0
2019-11-15 13:40:00,73.35,73.38,73.33,73.35,11311.0,64.6826,64.7091,64.665,64.6826,11311.0
2019-11-15 13:50:00,73.36,73.38,73.33,73.33,9464.0,64.6914,64.7091,64.665,64.665,9464.0
2019-11-15 14:00:00,73.32,73.37,73.3,73.36,15110.0,64.6562,64.7002,64.6385,64.6914,15110.0
2019-11-15 14:10:00,73.37,73.47,73.36,73.43,39951.0,64.7002,64.7884,64.6914,64.7532,39951.0
2019-11-15 14:20:00,73.42,73.43,73.32,73.35,84215.0,64.7443,64.7532,64.6562,64.6826,84215.0
2019-11-15 14:30:00,73.34,73.35,73.27,73.33,16419.0,64.6738,64.6826,64.6121,64.665,16419.0
2019-11-15 14:40:00,73.33,73.41,73.31,73.4,11803.0,64.665,64.7355,64.6473,64.7267,11803.0
2019-11-15 14:50:00,73.39,73.43,73.36,73.38,26117.0,64.7179,64.7532,64.6914,64.7091,26117.0
2019-11-15 15:00:00,73.37,73.39,73.34,73.34,40179.0,64.7002,64.7179,64.6738,64.6738,40179.0
2019-11-15 15:10:00,73.35,73.37,73.32,73.33,17149.0,64.6826,64.7002,64.6562,64.665,17149.0
2019-11-15 15:20:00,73.33,73.33,73.22,73.27,37199.0,64.665,64.665,64.568,64.6121,37199.0
2019-11-15 15:30:00,73.27,73.27,73.19,73.2,55305.0,64.6121,64.6121,64.5415,64.5503,55305.0
2019-11-15 15:40:00,73.2,73.35,73.17,73.33,44013.0,64.5503,64.6826,64.5239,64.665,44013.0
2019-11-15 15:50:00,73.33,73.54,73.33,73.53,199747.0,64.665,64.8502,64.665,64.8413,199747.0
2019-11-18 09:30:00,73.15,73.3,72.79,72.9,53041.0,64.5062,64.6385,64.1888,64.2858,53041.0
2019-11-18 09:40:00,72.91,73.07,72.76,72.86,28869.0,64.2946,64.4357,64.1623,64.2505,28869.0
2019-11-18 09:50:00,72.9,72.97,72.77,72.97,15817.0,64.2858,64.3475,64.1711,64.3475,15817.0
2019-11-18 10:00:00,73.06,73.12,72.92,73.0,30805.0,64.4269,64.4798,64.3034,64.374,30805.0
2019-11-18 10:10:00,72.99,73.14,72.96,72.96,20021.0,64.3651,64.4974,64.3387,64.3387,20021.0
2019-11-18 10:20:00,72.97,73.07,72.96,73.05,14677.0,64.3475,64.4357,64.3387,64.4181,14677.0
2019-11-18 10:30:00,73.05,73.15,73.0,73.07,23717.0,64.4181,64.5062,64.374,64.4357,23717.0
2019-11-18 10:40:00,73.06,73.08,72.98,73.04,17478.0,64.4269,64.4445,64.3563,64.4092,17478.0
2019-11-18 10:50:00,73.04,73.09,72.98,73.01,12571.0,64.4092,64.4533,64.3563,64.3828,12571.0
2019-11-18 11:00:00,73.01,73.05,72.9,72.92,22973.0,64.3828,64.4181,64.2858,64.3034,22973.0
2019-11-18 11:10:00,72.92,73.03,72.9,73.01,22592.0,64.3034,64.4004,64.2858,64.3828,22592.0
2019-11-18 11:20:00,73.02,73.1,72.98,73.03,9496.0,64.3916,64.4622,64.3563,64.4004,9496.0
2019-11-18 11:30:00,73.03,73.12,73.03,73.09,67730.0,64.4004,64.4798,64.4004,64.4533,67730.0
2019-11-18 11:40:00,73.09,73.11,73.04,73.07,13663.0,64.4533,64.471,64.4092,64.4357,13663.0
2019-11-18 11:50:00,73.09,73.1,73.0,73.03,16685.0,64.4533,64.4622,64.374,64.4004,16685.0
2019-11-18 12:00:00,73.03,73.04,72.9,72.92,12921.0,64.4004,64.4092,64.2858,64.3034,12921.0
2019-11-18 12:10:00,72.91,72.95,72.9,72.94,9390.0,64.2946,64.3299,64.2858,64.3211,9390.0
2019-11-18 12:20:00,72.93,72.96,72.88,72.89,14347.0,64.3122,64.3387,64.2681,64.277,14347.0
2019-11-18 12:30:00,72.89,72.92,72.88,72.89,11959.0,64.277,64.3034,64.2681,64.277,11959.0
2019-11-18 12:40:00,72.9,72.92,72.84,72.84,11761.0,64.2858,64.3034,64.2329,64.2329,11761.0
2019-11-18 12:50:00,72.81,72.83,72.75,72.83,21431.0,64.2064,64.2241,64.1535,64.2241,21431.0
2019-11-18 13:00:00,72.84,72.94,72.84,72.94,28413.0,64.2329,64.3211,64.2329,64.3211,28413.0
2019-11-18 13:10:00,72.93,72.96,72.91,72.96,13039.0,64.3122,64.3387,64.2946,64.3387,13039.0
2019-11-18 13:20:00,72.95,72.96,72.85,72.87,25287.0,64.3299,64.3387,64.2417,64.2593,25287.0
2019-11-18 13:30:00,72.87,72.89,72.84,72.86,35823.0,64.2593,64.277,64.2329,64.2505,35823.0
2019-11-18 13:40:00,72.86,73.03,72.86,73.02,16033.0,64.2505,64.4004,64.2505,64.3916,16033.0
2019-11-18 13:50:00,73.02,73.09,73.02,73.06,12870.0,64.3916,64.4533,64.3916,64.4269,12870.0
2019-11-18 14:00:00,73.06,73.1,73.01,73.06,27801.0,64.4269,64.4622,64.3828,64.4269,27801.0
2019-11-18 14:10:00,73.06,73.08,73.04,73.07,18783.0,64.4269,64.4445,64.4092,64.4357,18783.0
2019-11-18 14:20:00,73.05,73.06,72.95,72.96,16015.0,64.4181,64.4269,64.3299,64.3387,16015.0
2019-11-18 14:30:00,72.96,72.99,72.93,72.95,40251.0,64.3387,64.3651,64.3122,64.3299,40251.0
2019-11-18 14:40:00,72.95,72.96,72.9,72.93,18347.0,64.3299,64.3387,64.2858,64.3122,18347.0
2019-11-18 14:50:00,72.94,72.98,72.91,72.96,18103.0,64.3211,64.3563,64.2946,64.3387,18103.0
2019-11-18 15:00:00,72.96,72.98,72.92,72.93,65238.0,64.3387,64.3563,64.3034,64.3122,65238.0
2019-11-18 15:10:00,72.94,72.97,72.9,72.94,20631.0,64.3211,64.3475,64.2858,64.3211,20631.0
2019-11-18 15:20:00,72.93,72.96,72.91,72.94,22672.0,64.3122,64.3387,64.2946,64.3211,22672.0
2019-11-18 15:30:00,72.93,72.97,72.9,72.97,45698.0,64.3122,64.3475,64.2858,64.3475,45698.0
2019-11-18 15:40:00,72.97,72.99,72.93,72.98,36414.0,64.3475,64.3651,64.3122,64.3563,36414.0
2019-11-18 15:50:00,72.98,73.1,72.95,73.05,102233.0,64.3563,64.4622,64.3299,64.4181,102233.0
2019-11-19 09:30:00,73.58,73.58,73.34,73.38,56616.0,64.8854,64.8854,64.6738,64.7091,56616.0
2019-11-19 09:40:00,73.41,73.41,73.26,73.4,14270.0,64.7355,64.7355,64.6032,64.7267,14270.0
2019-11-19 09:50:00,73.39,73.39,73.01,73.08,112498.0,64.7179,64.7179,64.3828,64.4445,112498.0
2019-11-19 10:00:00,73.07,73.13,72.87,72.96,22854.0,64.4357,64.4886,64.2593,64.3387,22854.0
2019-11-19 10:10:00,72.94,73.16,72.93,73.15,13694.0,64.3211,64.5151,64.3122,64.5062,13694.0
2019-11-19 10:20:00,73.15,73.17,73.01,73.1,17379.0,64.5062,64.5239,64.3828,64.4622,17379.0
2019-11-19 10:30:00,73.12,73.22,73.06,73.09,15882.0,64.4798,64.568,64.4269,64.4533,15882.0
2019-11-19 10:40:00,73.11,73.13,72.9,72.92,14806.0,64.471,64.4886,64.2858,64.3034,14806.0
2019-11-19 10:50:00,72.92,73.0,72.84,72.98,18671.0,64.3034,64.374,64.2329,64.3563,18671.0
2019-11-19 11:00:00,73.01,73.07,72.98,73.0,11204.0,64.3828,64.4357,64.3563,64.374,11204.0
2019-11-19 11:10:00,73.01,73.08,72.99,73.04,23083.0,64.3828,64.4445,64.3651,64.4092,23083.0
2019-11-19 11:20:00,73.04,73.19,73.03,73.19,14025.0,64.4092,64.5415,64.4004,64.5415,14025.0
2019-11-19 11:30:00,73.2,73.46,73.17,73.39,20369.0,64.5503,64.7796,64.5239,64.7179,20369.0
2019-11-19 11:40:00,73.42,73.42,73.16,73.18,37549.0,64.7443,64.7443,64.5151,64.5327,37549.0
2019-11-19 11:50:00,73.18,73.33,73.16,73.31,11076.0,64.5327,64.665,64.5151,64.6473,11076.0
2019-11-19 12:00:00,73.31,73.34,73.19,73.23,13684.0,64.6473,64.6738,64.5415,64.5768,13684.0
2019-11-19 12:10:00,73.22,73.3,73.21,73.26,10306.0,64.568,64.6385,64.5592,64.6032,10306.0
2019-11-19 12:20:00,73.26,73.26,73.21,73.25,6753.0,64.6032,64.6032,64.5592,64.5944,6753.0
2019-11-19 12:30:00,73.25,73.26,73.14,73.15,10699.0,64.5944,64.6032,64.4974,64.5062,10699.0
2019-11-19 12:40:00,73.13,73.18,73.11,73.17,5902.0,64.4886,64.5327,64.471,64.5239,5902.0
2019-11-19 12:50:00,73.17,73.25,73.14,73.25,56753.0,64.5239,64.5944,64.4974,64.5944,56753.0
2019-11-19 13:00:00,73.25,73.27,73.18,73.27,8767.0,64.5944,64.6121,64.5327,64.6121,8767.0
2019-11-19 13:10:00,73.25,73.38,73.23,73.33,17296.0,64.5944,64.7091,64.5768,64.665,17296.0
2019-11-19 13:20:00,73.32,73.34,73.26,73.31,15662.0,64.6562,64.6738,64.6032,64.6473,15662.0
2019-11-19 13:30:00,73.3,73.31,73.21,73.22,22777.0,64.6385,64.6473,64.5592,64.568,22777.0
2019-11-19 13:40:00,73.22,73.26,73.19,73.24,8633.0,64.568,64.6032,64.5415,64.5856,8633.0
2019-11-19 13:50:00,73.24,73.24,73.14,73.17,7033.0,64.5856,64.5856,64.4974,64.5239,7033.0
2019-11-19 14:00:00,73.17,73.24,73.17,73.17,12598.0,64.5239,64.5856,64.5239,64.5239,12598.0
2019-11-19 14:10:00,73.17,73.19,73.14,73.19,9401.0,64.5239,64.5415,64.4974,64.5415,9401.0
2019-11-19 14:20:00,73.19,73.22,73.17,73.19,15724.0,64.5415,64.568,64.5239,64.5415,15724.0
2019-11-19 14:30:00,73.19,73.2,73.15,73.17,23447.0,64.5415,64.5503,64.5062,64.5239,23447.0
2019-11-19 14:40:00,73.16,73.22,73.11,73.22,34170.0,64.5151,64.568,64.471,64.568,34170.0
2019-11-19 14:50:00,73.21,73.22,73.06,73.13,24947.0,64.5592,64.568,64.4269,64.4886,24947.0
2019-11-19 15:00:00,73.13,73.18,73.11,73.13,42000.0,64.4886,64.5327,64.471,64.4886,42000.0
2019-11-19 15:10:00,73.13,73.2,73.12,73.2,23770.0,64.4886,64.5503,64.4798,64.5503,23770.0
2019-11-19 15:20:00,73.2,73.2,73.12,73.17,22597.0,64.5503,64.5503,64.4798,64.5239,22597.0
2019-11-19 15:30:00,73.18,73.26,73.16,73.2,74986.0,64.5327,64.6032,64.5151,64.5503,74986.0
2019-11-19 15:40:00,73.2,73.33,73.18,73.33,133786.0,64.5503,64.665,64.5327,64.665,133786.0
2019-11-19 15:50:00,73.32,73.36,73.23,73.3,240718.0,64.6562,64.6914,64.5768,64.6385,240718.0
2019-11-20 09:30:00,72.97,73.03,72.68,72.92,42129.0,64.3475,64.4004,64.0918,64.3034,42129.0
2019-11-20 09:40:00,72.88,72.92,72.67,72.76,25660.0,64.2681,64.3034,64.083,64.1623,25660.0
2019-11-20 09:50:00,72.76,72.82,72.61,72.7,11585.0,64.1623,64.2152,64.0301,64.1094,11585.0
2019-11-20 10:00:00,72.71,72.98,72.63,72.84,101736.0,64.1182,64.3563,64.0477,64.2329,101736.0
2019-11-20 10:10:00,72.84,72.84,72.68,72.69,34240.0,64.2329,64.2329,64.0918,64.1006,34240.0
2019-11-20 10:20:00,72.7,72.86,72.62,72.83,52793.0,64.1094,64.2505,64.0389,64.2241,52793.0
2019-11-20 10:30:00,72.89,73.13,72.87,73.06,26909.0,64.277,64.4886,64.2593,64.4269,26909.0
2019-11-20 10:40:00,73.05,73.07,72.96,73.02,14238.0,64.4181,64.4357,64.3387,64.3916,14238.0
2019-11-20 10:50:00,73.02,73.18,72.98,73.1,11494.0,64.3916,64.5327,64.3563,64.4622,11494.0
2019-11-20 11:00:00,73.12,73.19,73.1,73.17,13232.0,64.4798,64.5415,64.4622,64.5239,13232.0
2019-11-20 11:10:00,73.14,73.15,73.05,73.09,17248.0,64.4974,64.5062,64.4181,64.4533,17248.0
2019-11-20 11:20:00,73.1,73.21,73.1,73.15,14139.0,64.4622,64.5592,64.4622,64.5062,14139.0
2019-11-20 11:30:00,73.16,73.17,73.07,73.07,25954.0,64.5151,64.5239,64.4357,64.4357,25954.0
2019-11-20 11:40:00,73.09,73.12,73.06,73.08,7938.0,64.4533,64.4798,64.4269,64.4445,7938.0
2019-11-20 11:50:00,73.07,73.13,73.04,73.05,14489.0,64.4357,64.4886,64.4092,64.4181,14489.0
2019-11-20 12:00:00,73.04,73.13,72.98,73.12,16297.0,64.4092,64.4886,64.3563,64.4798,16297.0
2019-11-20 12:10:00,73.12,73.14,73.04,73.1,9512.0,64.4798,64.4974,64.4092,64.4622,9512.0
2019-11-20 12:20:00,73.09,73.13,73.07,73.1,31049.0,64.4533,64.4886,64.4357,64.4622,31049.0
2019-11-20 12:30:00,73.09,73.13,73.03,73.09,24650.0,64.4533,64.4886,64.4004,64.4533,24650.0
2019-11-20 12:40:00,73.1,73.1,73.06,73.06,11569.0,64.4622,64.4622,64.4269,64.4269,11569.0
2019-11-20 12:50:00,73.09,73.09,72.54,72.71,115999.0,64.4533,64.4533,63.9683,64.1182,115999.0
2019-11-20 13:00:00,72.71,72.72,72.54,72.57,27783.0,64.1182,64.1271,63.9683,63.9948,27783.0
2019-11-20 13:10:00,72.55,72.55,72.32,72.32,28691.0,63.9771,63.9771,63.7743,63.7743,28691.0
2019-11-20 13:20:00,72.33,72.51,72.31,72.45,32904.0,63.7831,63.9419,63.7655,63.889,32904.0
2019-11-20 13:30:00,72.47,72.49,72.34,72.35,14154.0,63.9066,63.9242,63.792,63.8008,14154.0
2019-11-20 13:40:00,72.36,72.59,72.35,72.59,24135.0,63.8096,64.0124,63.8008,64.0124,24135.0
2019-11-20 13:50:00,72.62,72.76,72.55,72.67,26281.0,64.0389,64.1623,63.9771,64.083,26281.0
2019-11-20 14:00:00,72.73,72.73,72.53,72.61,18313.0,64.1359,64.1359,63.9595,64.0301,18313.0
2019-11-20 14:10:00,72.63,72.77,72.63,72.76,15239.0,64.0477,64.1711,64.0477,64.1623,15239.0
2019-11-20 14:20:00,72.77,72.88,72.72,72.82,44562.0,64.1711,64.2681,64.1271,64.2152,44562.0
2019-11-20 14:30:00,72.82,73.0,72.8,72.87,72051.0,64.2152,64.374,64.1976,64.2593,72051.0
2019-11-20 14:40:00,72.87,73.06,72.81,72.83,78363.0,64.2593,64.4269,64.2064,64.2241,78363.0
2019-11-20 14:50:00,72.85,72.87,72.77,72.79,10916.0,64.2417,64.2593,64.1711,64.1888,10916.0
2019-11-20 15:00:00,72.8,72.85,72.75,72.83,14423.0,64.1976,64.2417,64.1535,64.2241,14423.0
2019-11-20 15:10:00,72.83,72.91,72.82,72.83,29975.0,64.2241,64.2946,64.2152,64.2241,29975.0
2019-11-20 15:20:00,72.83,72.87,72.75,72.75,28777.0,64.2241,64.2593,64.1535,64.1535,28777.0
2019-11-20 15:30:00,72.75,72.75,72.69,72.73,31807.0,64.1535,64.1535,64.1006,64.1359,31807.0
2019-11-20 15:40:00,72.74,72.87,72.72,72.79,53638.0,64.1447,64.2593,64.1271,64.1888,53638.0
2019-11-20 15:50:00,72.79,72.82,72.66,72.72,148995.0,64.1888,64.2152,64.0741,64.1271,148995.0
2019-11-21 09:30:00,72.94,72.94,72.53,72.81,47784.0,64.3211,64.3211,63.9595,64.2064,47784.0
2019-11-21 09:40:00,72.83,73.1,72.78,72.96,24576.0,64.2241,64.4622,64.18,64.3387,24576.0
2019-11-21 09:50:00,73.03,73.06,72.96,72.98,12528.0,64.4004,64.4269,64.3387,64.3563,12528.0
2019-11-21 10:00:00,72.97,72.99,72.82,72.98,14865.0,64.3475,64.3651,64.2152,64.3563,14865.0
2019-11-21 10:10:00,72.98,72.99,72.69,72.72,16534.0,64.3563,64.3651,64.1006,64.1271,16534.0
2019-11-21 10:20:00,72.68,72.77,72.6,72.74,17753.0,64.0918,64.1711,64.0212,64.1447,17753.0
2019-11-21 10:30:00,72.77,72.85,72.67,72.84,24684.0,64.1711,64.2417,64.083,64.2329,24684.0
2019-11-21 10:40:00,72.84,73.0,72.83,72.95,24018.0,64.2329,64.374,64.2241,64.3299,24018.0
2019-11-21 10:50:00,72.95,73.02,72.9,72.98,21743.0,64.3299,64.3916,64.2858,64.3563,21743.0
2019-11-21 11:00:00,73.01,73.13,72.94,73.08,22854.0,64.3828,64.4886,64.3211,64.4445,22854.0
2019-11-21 11:10:00,73.06,73.07,72.93,72.95,25405.0,64.4269,64.4357,64.3122,64.3299,25405.0
2019-11-21 11:20:00,72.94,73.1,72.93,73.04,20623.0,64.3211,64.4622,64.3122,64.4092,20623.0
2019-11-21 11:30:00,73.04,73.12,73.0,73.05,16216.0,64.4092,64.4798,64.374,64.4181,16216.0
2019-11-21 11:40:00,73.05,73.15,73.02,73.11,23571.0,64.4181,64.5062,64.3916,64.471,23571.0
2019-11-21 11:50:00,73.1,73.11,73.05,73.07,17867.0,64.4622,64.471,64.4181,64.4357,17867.0
2019-11-21 12:00:00,73.08,73.23,73.07,73.22,21560.0,64.4445,64.5768,64.4357,64.568,21560.0
2019-11-21 12:10:00,73.23,73.42,73.19,73.4,27129.0,64.5768,64.7443,64.5415,64.7267,27129.0
2019-11-21 12:20:00,73.38,73.39,73.3,73.33,17044.0,64.7091,64.7179,64.6385,64.665,17044.0
2019-11-21 12:30:00,73.33,73.39,73.3,73.37,16690.0,64.665,64.7179,64.6385,64.7002,16690.0
2019-11-21 12:40:00,73.38,73.43,73.37,73.41,12780.0,64.7091,64.7532,64.7002,64.7355,12780.0
2019-11-21 12:50:00,73.41,73.45,73.39,73.43,8064.0,64.7355,64.7708,64.7179,64.7532,8064.0
2019-11-21 13:00:00,73.44,73.47,73.4,73.44,10438.0,64.762,64.7884,64.7267,64.762,10438.0
2019-11-21 13:10:00,73.45,73.47,73.43,73.44,18844.0,64.7708,64.7884,64.7532,64.762,18844.0
2019-11-21 13:20:00,73.44,73.48,73.39,73.48,14266.0,64.762,64.7972,64.7179,64.7972,14266.0
2019-11-21 13:30:00,73.48,73.48,73.42,73.44,14463.0,64.7972,64.7972,64.7443,64.762,14463.0
2019-11-21 13:40:00,73.44,73.44,73.36,73.38,12125.0,64.762,64.762,64.6914,64.7091,12125.0
2019-11-21 13:50:00,73.38,73.43,73.37,73.39,15125.0,64.7091,64.7532,64.7002,64.7179,15125.0
2019-11-21 14:00:00,73.39,73.45,73.28,73.42,20187.0,64.7179,64.7708,64.6209,64.7443,20187.0
2019-11-21 14:10:00,73.42,73.42,73.36,73.39,22035.0,64.7443,64.7443,64.6914,64.7179,22035.0
2019-11-21 14:20:00,73.4,73.42,73.35,73.37,18585.0,64.7267,64.7443,64.6826,64.7002,18585.0
2019-11-21 14:30:00,73.36,73.42,73.32,73.4,19477.0,64.6914,64.7443,64.6562,64.7267,19477.0
2019-11-21 14:40:00,73.39,73.46,73.38,73.45,20121.0,64.7179,64.7796,64.7091,64.7708,20121.0
2019-11-21 14:50:00,73.44,73.55,73.43,73.49,86805.0,64.762,64.859,64.7532,64.8061,86805.0
2019-11-21 15:00:00,73.5,73.5,73.32,73.34,38340.0,64.8149,64.8149,64.6562,64.6738,38340.0
2019-11-21 15:10:00,73.35,73.35,73.3,73.34,19432.0,64.6826,64.6826,64.6385,64.6738,19432.0
2019-11-21 15:20:00,73.34,73.41,73.32,73.4,35607.0,64.6738,64.7355,64.6562,64.7267,35607.0
2019-11-21 15:30:00,73.4,73.48,73.39,73.43,59965.0,64.7267,64.7972,64.7179,64.7532,59965.0
2019-11-21 15:40:00,73.43,73.51,73.4,73.5,64356.0,64.7532,64.8237,64.7267,64.8149,64356.0
2019-11-21 15:50:00,73.5,73.6,73.37,73.56,216362.0,64.8149,64.9031,64.7002,64.8678,216362.0
2019-11-22 09:30:00,73.69,73.75,73.28,73.41,60339.0,64.9824,65.0353,64.6209,64.7355,60339.0
2019-11-22 09:40:00,73.41,73.67,73.28,73.58,32758.0,64.7355,64.9648,64.6209,64.8854,32758.0
2019-11-22 09:50:00,73.6,73.73,73.59,73.66,26169.0,64.9031,65.0177,64.8943,64.956,26169.0
2019-11-22 10:00:00,73.64,73.72,73.57,73.59,23187.0,64.9383,65.0089,64.8766,64.8943,23187.0
2019-11-22 10:10:00,73.61,73.61,73.43,73.44,15514.0,64.9119,64.9119,64.7532,64.762,15514.0
2019-11-22 10:20:00,73.44,73.67,73.43,73.45,62487.0,64.762,64.9648,64.7532,64.7708,62487.0
2019-11-22 10:30:00,73.42,73.51,73.4,73.43,13535.0,64.7443,64.8237,64.7267,64.7532,13535.0
2019-11-22 10:40:00,73.44,73.6,73.44,73.52,24310.0,64.762,64.9031,64.762,64.8325,24310.0
2019-11-22 10:50:00,73.5,73.53,73.42,73.46,20885.0,64.8149,64.8413,64.7443,64.7796,20885.0
2019-11-22 11:00:00,73.45,73.45,73.27,73.35,15915.0,64.7708,64.7708,64.6121,64.6826,15915.0
2019-11-22 11:10:00,73.36,73.37,73.23,73.27,19975.0,64.6914,64.7002,64.5768,64.6121,19975.0
2019-11-22 11:20:00,73.28,73.4,73.27,73.37,13334.0,64.6209,64.7267,64.6121,64.7002,13334.0
2019-11-22 11:30:00,73.37,73.42,73.35,73.39,12274.0,64.7002,64.7443,64.6826,64.7179,12274.0
2019-11-22 11:40:00,73.4,73.49,73.37,73.48,32243.0,64.7267,64.8061,64.7002,64.7972,32243.0
2019-11-22 11:50:00,73.48,73.49,73.39,73.4,16955.0,64.7972,64.8061,64.7179,64.7267,16955.0
2019-11-22 12:00:00,73.41,73.45,73.37,73.43,20405.0,64.7355,64.7708,64.7002,64.7532,20405.0
2019-11-22 12:10:00,73.43,73.45,73.4,73.44,20413.0,64.7532,64.7708,64.7267,64.762,20413.0
2019-11-22 12:20:00,73.44,73.53,73.42,73.51,12990.0,64.762,64.8413,64.7443,64.8237,12990.0
2019-11-22 12:30:00,73.53,73.53,73.45,73.47,10405.0,64.8413,64.8413,64.7708,64.7884,10405.0
2019-11-22 12:40:00,73.47,73.5,73.45,73.46,9708.0,64.7884,64.8149,64.7708,64.7796,9708.0
2019-11-22 12:50:00,73.47,73.56,73.46,73.53,11982.0,64.7884,64.8678,64.7796,64.8413,11982.0
2019-11-22 13:00:00,73.52,73.57,73.51,73.52,8438.0,64.8325,64.8766,64.8237,64.8325,8438.0
2019-11-22 13:10:00,73.52,73.59,73.48,73.58,13453.0,64.8325,64.8943,64.7972,64.8854,13453.0
2019-11-22 13:20:00,73.58,73.61,73.56,73.6,9539.0,64.8854,64.9119,64.8678,64.9031,9539.0
2019-11-22 13:30:00,73.6,73.65,73.59,73.64,11913.0,64.9031,64.9472,64.8943,64.9383,11913.0
2019-11-22 13:40:00,73.63,73.65,73.59,73.63,16421.0,64.9295,64.9472,64.8943,64.9295,16421.0
2019-11-22 13:50:00,73.62,73.65,73.57,73.63,13607.0,64.9207,64.9472,64.8766,64.9295,13607.0
2019-11-22 14:00:00,73.63,73.63,73.54,73.55,13880.0,64.9295,64.9295,64.8502,64.859,13880.0
2019-11-22 14:10:00,73.56,73.56,73.53,73.53,15274.0,64.8678,64.8678,64.8413,64.8413,15274.0
2019-11-22 14:20:00,73.53,73.6,73.53,73.59,18165.0,64.8413,64.9031,64.8413,64.8943,18165.0
2019-11-22 14:30:00,73.59,73.73,73.59,73.71,22310.0,64.8943,65.0177,64.8943,65.0001,22310.0
2019-11-22 14:40:00,73.71,73.73,73.69,73.72,12617.0,65.0001,65.0177,64.9824,65.0089,12617.0
2019-11-22 14:50:00,73.72,73.72,73.66,73.69,19967.0,65.0089,65.0089,64.956,64.9824,19967.0
2019-11-22 15:00:00,73.69,73.72,73.66,73.69,19467.0,64.9824,65.0089,64.956,64.9824,19467.0
2019-11-22 15:10:00,73.7,73.73,73.67,73.73,16512.0,64.9913,65.0177,64.9648,65.0177,16512.0
2019-11-22 15:20:00,73.73,73.74,73.69,73.7,22479.0,65.0177,65.0265,64.9824,64.9913,22479.0
2019-11-22 15:30:00,73.7,73.74,73.66,73.73,32718.0,64.9913,65.0265,64.956,65.0177,32718.0
2019-11-22 15:40:00,73.73,73.74,73.68,73.7,37102.0,65.0177,65.0265,64.9736,64.9913,37102.0
2019-11-22 15:50:00,73.69,73.72,73.62,73.66,141595.0,64.9824,65.0089,64.9207,64.956,141595.0
2019-11-25 09:30:00,74.0,74.0,73.67,73.74,52757.0,65.2558,65.2558,64.9648,65.0265,52757.0
2019-11-25 09:40:00,73.78,73.9,73.74,73.82,82583.0,65.0618,65.1676,65.0265,65.0971,82583.0
2019-11-25 09:50:00,73.82,73.91,73.8,73.84,33053.0,65.0971,65.1764,65.0794,65.1147,33053.0
2019-11-25 10:00:00,73.86,74.06,73.83,74.06,71200.0,65.1323,65.3087,65.1059,65.3087,71200.0
2019-11-25 10:10:00,74.05,74.25,74.05,74.19,48947.0,65.2999,65.4763,65.2999,65.4234,48947.0
2019-11-25 10:20:00,74.18,74.24,74.1,74.24,39127.0,65.4145,65.4674,65.344,65.4674,39127.0
2019-11-25 10:30:00,74.24,74.33,74.23,74.29,20207.0,65.4674,65.5468,65.4586,65.5115,20207.0
2019-11-25 10:40:00,74.27,74.37,74.24,74.27,19647.0,65.4939,65.5821,65.4674,65.4939,19647.0
2019-11-25 10:50:00,74.26,74.28,74.13,74.15,26665.0,65.4851,65.5027,65.3704,65.3881,26665.0
2019-11-25 11:00:00,74.15,74.25,74.04,74.04,18633.0,65.3881,65.4763,65.2911,65.2911,18633.0
2019-11-25 11:10:00,74.03,74.25,74.03,74.18,15517.0,65.2823,65.4763,65.2823,65.4145,15517.0
2019-11-25 11:20:00,74.2,74.25,74.17,74.2,12072.0,65.4322,65.4763,65.4057,65.4322,12072.0
2019-11-25 11:30:00,74.17,74.22,74.07,74.18,30315.0,65.4057,65.4498,65.3175,65.4145,30315.0
2019-11-25 11:40:00,74.2,74.32,74.19,74.29,20595.0,65.4322,65.538,65.4234,65.5115,20595.0
2019-11-25 11:50:00,74.31,74.33,74.27,74.31,17795.0,65.5292,65.5468,65.4939,65.5292,17795.0
2019-11-25 12:00:00,74.31,74.38,74.23,74.27,16251.0,65.5292,65.5909,65.4586,65.4939,16251.0
2019-11-25 12:10:00,74.27,74.31,74.24,74.25,12336.0,65.4939,65.5292,65.4674,65.4763,12336.0
2019-11-25 12:20:00,74.24,74.33,74.24,74.28,17657.0,65.4674,65.5468,65.4674,65.5027,17657.0
2019-11-25 12:30:00,74.27,74.31,74.16,74.16,11578.0,65.4939,65.5292,65.3969,65.3969,11578.0
2019-11-25 12:40:00,74.17,74.23,74.14,74.23,17775.0,65.4057,65.4586,65.3793,65.4586,17775.0
2019-11-25 12:50:00,74.23,74.26,74.18,74.23,12840.0,65.4586,65.4851,65.4145,65.4586,12840.0
2019-11-25 13:00:00,74.24,74.34,74.23,74.32,17673.0,65.4674,65.5556,65.4586,65.538,17673.0
2019-11-25 13:10:00,74.3,74.35,74.28,74.33,12388.0,65.5204,65.5644,65.5027,65.5468,12388.0
2019-11-25 13:20:00,74.34,74.36,74.28,74.29,11313.0,65.5556,65.5733,65.5027,65.5115,11313.0
2019-11-25 13:30:00,74.28,74.32,74.23,74.29,22584.0,65.5027,65.538,65.4586,65.5115,22584.0
2019-11-25 13:40:00,74.29,74.36,74.29,74.34,30586.0,65.5115,65.5733,65.5115,65.5556,30586.0
2019-11-25 13:50:00,74.34,74.35,74.29,74.35,12590.0,65.5556,65.5644,65.5115,65.5644,12590.0
2019-11-25 14:00:00,74.32,74.32,74.17,74.18,17517.0,65.538,65.538,65.4057,65.4145,17517.0
2019-11-25 14:10:00,74.18,74.23,74.18,74.2,14644.0,65.4145,65.4586,65.4145,65.4322,14644.0
2019-11-25 14:20:00,74.19,74.21,74.13,74.14,17552.0,65.4234,65.441,65.3704,65.3793,17552.0
2019-11-25 14:30:00,74.15,74.21,74.08,74.2,10567.0,65.3881,65.441,65.3263,65.4322,10567.0
2019-11-25 14:40:00,74.19,74.2,74.16,74.2,15466.0,65.4234,65.4322,65.3969,65.4322,15466.0
2019-11-25 14:50:00,74.2,74.23,74.13,74.15,26557.0,65.4322,65.4586,65.3704,65.3881,26557.0
2019-11-25 15:00:00,74.14,74.21,74.13,74.21,11882.0,65.3793,65.441,65.3704,65.441,11882.0
2019-11-25 15:10:00,74.21,74.25,74.19,74.25,19508.0,65.441,65.4763,65.4234,65.4763,19508.0
2019-11-25 15:20:00,74.25,74.3,74.2,74.29,18201.0,65.4763,65.5204,65.4322,65.5115,18201.0
2019-11-25 15:30:00,74.3,74.3,74.2,74.23,27480.0,65.5204,65.5204,65.4322,65.4586,27480.0
2019-11-25 15:40:00,74.23,74.27,74.18,74.24,28908.0,65.4586,65.4939,65.4145,65.4674,28908.0
2019-11-25 15:50:00,74.23,74.38,74.21,74.34,125698.0,65.4586,65.5909,65.441,65.5556,125698.0
2019-11-26 09:30:00,74.41,74.45,74.13,74.17,86864.0,65.6174,65.6526,65.3704,65.4057,86864.0
2019-11-26 09:40:00,74.19,74.25,74.07,74.2,21645.0,65.4234,65.4763,65.3175,65.4322,21645.0
2019-11-26 09:50:00,74.21,74.29,74.18,74.26,15578.0,65.441,65.5115,65.4145,65.4851,15578.0
2019-11-26 10:00:00,74.25,74.29,74.11,74.12,56894.0,65.4763,65.5115,65.3528,65.3616,56894.0
2019-11-26 10:10:00,74.11,74.14,74.0,74.03,32224.0,65.3528,65.3793,65.2558,65.2823,32224.0
2019-11-26 10:20:00,74.03,74.12,73.98,74.0,17880.0,65.2823,65.3616,65.2382,65.2558,17880.0
2019-11-26 10:30:00,74.0,74.04,73.92,73.92,17219.0,65.2558,65.2911,65.1853,65.1853,17219.0
2019-11-26 10:40:00,73.91,74.11,73.9,74.01,19857.0,65.1764,65.3528,65.1676,65.2646,19857.0
2019-11-26 10:50:00,74.03,74.03,73.9,74.03,17638.0,65.2823,65.2823,65.1676,65.2823,17638.0
2019-11-26 11:00:00,74.04,74.07,73.97,73.98,16467.0,65.2911,65.3175,65.2293,65.2382,16467.0
2019-11-26 11:10:00,73.98,74.12,73.98,74.03,19202.0,65.2382,65.3616,65.2382,65.2823,19202.0
2019-11-26 11:20:00,74.04,74.13,74.02,74.11,26929.0,65.2911,65.3704,65.2734,65.3528,26929.0
2019-11-26 11:30:00,74.12,74.19,74.06,74.18,20251.0,65.3616,65.4234,65.3087,65.4145,20251.0
2019-11-26 11:40:00,74.19,74.24,74.18,74.2,12709.0,65.4234,65.4674,65.4145,65.4322,12709.0
2019-11-26 11:50:00,74.22,74.29,74.19,74.26,15988.0,65.4498,65.5115,65.4234,65.4851,15988.0
2019-11-26 12:00:00,74.26,74.26,74.18,74.22,22172.0,65.4851,65.4851,65.4145,65.4498,22172.0
2019-11-26 12:10:00,74.24,74.32,74.23,74.28,7464.0,65.4674,65.538,65.4586,65.5027,7464.0
2019-11-26 12:20:00,74.28,74.31,74.25,74.31,8395.0,65.5027,65.5292,65.4763,65.5292,8395.0
2019-11-26 12:30:00,74.34,74.34,74.26,74.27,13218.0,65.5556,65.5556,65.4851,65.4939,13218.0
2019-11-26 12:40:00,74.26,74.29,74.22,74.22,9505.0,65.4851,65.5115,65.4498,65.4498,9505.0
2019-11-26 12:50:00,74.23,74.23,74.19,74.2,7984.0,65.4586,65.4586,65.4234,65.4322,7984.0
2019-11-26 13:00:00,74.2,74.21,74.11,74.13,8501.0,65.4322,65.441,65.3528,65.3704,8501.0
2019-11-26 13:10:00,74.13,74.13,74.09,74.11,7452.0,65.3704,65.3704,65.3352,65.3528,7452.0
2019-11-26 13:20:00,74.1,74.14,74.0,74.01,33156.0,65.344,65.3793,65.2558,65.2646,33156.0
2019-11-26 13:30:00,74.02,74.05,73.93,74.0,10095.0,65.2734,65.2999,65.1941,65.2558,10095.0
2019-11-26 13:40:00,73.99,74.0,73.89,73.89,20425.0,65.247,65.2558,65.1588,65.1588,20425.0
2019-11-26 13:50:00,73.9,74.0,73.9,73.98,25159.0,65.1676,65.2558,65.1676,65.2382,25159.0
2019-11-26 14:00:00,73.96,74.02,73.95,74.0,11574.0,65.2205,65.2734,65.2117,65.2558,11574.0
2019-11-26 14:10:00,74.0,74.06,73.99,74.05,13430.0,65.2558,65.3087,65.247,65.2999,13430.0
2019-11-26 14:20:00,74.04,74.07,73.99,74.07,9800.0,65.2911,65.3175,65.247,65.3175,9800.0
2019-11-26 14:30:00,74.07,74.17,74.07,74.16,17199.0,65.3175,65.4057,65.3175,65.3969,17199.0
2019-11-26 14:40:00,74.16,74.16,74.09,74.12,15659.0,65.3969,65.3969,65.3352,65.3616,15659.0
2019-11-26 14:50:00,74.13,74.19,74.12,74.17,16912.0,65.3704,65.4234,65.3616,65.4057,16912.0
2019-11-26 15:00:00,74.18,74.2,74.1,74.16,41945.0,65.4145,65.4322,65.344,65.3969,41945.0
2019-11-26 15:10:00,74.16,74.19,74.11,74.18,28570.0,65.3969,65.4234,65.3528,65.4145,28570.0
2019-11-26 15:20:00,74.19,74.22,74.15,74.2,26438.0,65.4234,65.4498,65.3881,65.4322,26438.0
2019-11-26 15:30:00,74.2,74.25,74.17,74.23,45782.0,65.4322,65.4763,65.4057,65.4586,45782.0
2019-11-26 15:40:00,74.23,74.33,74.22,74.31,69524.0,65.4586,65.5468,65.4498,65.5292,69524.0
2019-11-26 15:50:00,74.33,74.44,74.29,74.44,295212.0,65.5468,65.6438,65.5115,65.6438,295212.0
2019-11-27 09:30:00,74.43,74.43,73.97,74.02,44790.0,65.635,65.635,65.2293,65.2734,44790.0
2019-11-27 09:40:00,74.05,74.3,74.04,74.25,9464.0,65.2999,65.5204,65.2911,65.4763,9464.0
2019-11-27 09:50:00,74.26,74.38,74.16,74.35,9660.0,65.4851,65.5909,65.3969,65.5644,9660.0
2019-11-27 10:00:00,74.29,74.33,74.08,74.08,8924.0,65.5115,65.5468,65.3263,65.3263,8924.0
2019-11-27 10:10:00,74.11,74.22,74.1,74.22,10607.0,65.3528,65.4498,65.344,65.4498,10607.0
2019-11-27 10:20:00,74.21,74.23,74.04,74.05,8316.0,65.441,65.4586,65.2911,65.2999,8316.0
2019-11-27 10:30:00,74.07,74.09,74.01,74.03,9283.0,65.3175,65.3352,65.2646,65.2823,9283.0
2019-11-27 10:40:00,74.03,74.03,73.87,73.91,5526.0,65.2823,65.2823,65.1412,65.1764,5526.0
2019-11-27 10:50:00,73.89,74.13,73.87,74.11,10511.0,65.1588,65.3704,65.1412,65.3528,10511.0
2019-11-27 11:00:00,74.11,74.12,73.98,74.1,20028.0,65.3528,65.3616,65.2382,65.344,20028.0
2019-11-27 11:10:00,74.1,74.11,73.97,74.01,9790.0,65.344,65.3528,65.2293,65.2646,9790.0
2019-11-27 11:20:00,74.0,74.08,73.97,74.08,11091.0,65.2558,65.3263,65.2293,65.3263,11091.0
2019-11-27 11:30:00,74.07,74.16,74.03,74.15,12265.0,65.3175,65.3969,65.2823,65.3881,12265.0
2019-11-27 11:40:00,74.16,74.19,74.13,74.19,8511.0,65.3969,65.4234,65.3704,65.4234,8511.0
2019-11-27 11:50:00,74.18,74.19,74.1,74.1,7997.0,65.4145,65.4234,65.344,65.344,7997.0
2019-11-27 12:00:00,74.09,74.16,74.05,74.15,13091.0,65.3352,65.3969,65.2999,65.3881,13091.0
2019-11-27 12:10:00,74.15,74.2,74.13,74.16,15910.0,65.3881,65.4322,65.3704,65.3969,15910.0
2019-11-27 12:20:00,74.14,74.24,74.11,74.18,11895.0,65.3793,65.4674,65.3528,65.4145,11895.0
2019-11-27 12:30:00,74.17,74.24,74.13,74.23,17058.0,65.4057,65.4674,65.3704,65.4586,17058.0
2019-11-27 12:40:00,74.24,74.26,74.2,74.2,8430.0,65.4674,65.4851,65.4322,65.4322,8430.0
2019-11-27 12:50:00,74.22,74.3,74.18,74.29,8856.0,65.4498,65.5204,65.4145,65.5115,8856.0
2019-11-27 13:00:00,74.29,74.33,74.27,74.32,14957.0,65.5115,65.5468,65.4939,65.538,14957.0
2019-11-27 13:10:00,74.31,74.4,74.31,74.39,16739.0,65.5292,65.6085,65.5292,65.5997,16739.0
2019-11-27 13:20:00,74.39,74.4,74.34,74.35,9952.0,65.5997,65.6085,65.5556,65.5644,9952.0
2019-11-27 13:30:00,74.36,74.4,74.35,74.38,17255.0,65.5733,65.6085,65.5644,65.5909,17255.0
2019-11-27 13:40:00,74.39,74.42,74.37,74.39,19421.0,65.5997,65.6262,65.5821,65.5997,19421.0
2019-11-27 13:50:00,74.39,74.41,74.28,74.28,10680.0,65.5997,65.6174,65.5027,65.5027,10680.0
2019-11-27 14:00:00,74.29,74.35,74.29,74.34,11865.0,65.5115,65.5644,65.5115,65.5556,11865.0
2019-11-27 14:10:00,74.34,74.39,74.31,74.31,14418.0,65.5556,65.5997,65.5292,65.5292,14418.0
2019-11-27 14:20:00,74.3,74.39,74.29,74.39,15355.0,65.5204,65.5997,65.5115,65.5997,15355.0
2019-11-27 14:30:00,74.38,74.45,74.37,74.44,9989.0,65.5909,65.6526,65.5821,65.6438,9989.0
2019-11-27 14:40:00,74.45,74.45,74.4,74.42,12740.0,65.6526,65.6526,65.6085,65.6262,12740.0
2019-11-27 14:50:00,74.42,74.47,74.4,74.43,19049.0,65.6262,65.6703,65.6085,65.635,19049.0
2019-11-27 15:00:00,74.42,74.48,74.39,74.42,27299.0,65.6262,65.6791,65.5997,65.6262,27299.0
2019-11-27 15:10:00,74.43,74.47,74.42,74.46,17340.0,65.635,65.6703,65.6262,65.6614,17340.0
2019-11-27 15:20:00,74.45,74.48,74.41,74.48,19999.0,65.6526,65.6791,65.6174,65.6791,19999.0
2019-11-27 15:30:00,74.48,74.49,74.42,74.42,31297.0,65.6791,65.6879,65.6262,65.6262,31297.0
2019-11-27 15:40:00,74.42,74.44,74.35,74.41,38357.0,65.6262,65.6438,65.5644,65.6174,38357.0
2019-11-27 15:50:00,74.41,74.53,74.39,74.44,143227.0,65.6174,65.7232,65.5997,65.6438,143227.0
2019-11-29 09:30:00,74.16,74.31,73.86,74.06,43957.0,65.3969,65.5292,65.1323,65.3087,43957.0
2019-11-29 09:40:00,74.05,74.06,73.79,73.94,14537.0,65.2999,65.3087,65.0706,65.2029,14537.0
2019-11-29 09:50:00,73.94,74.28,73.92,74.23,20968.0,65.2029,65.5027,65.1853,65.4586,20968.0
2019-11-29 10:00:00,74.18,74.26,74.16,74.21,15186.0,65.4145,65.4851,65.3969,65.441,15186.0
2019-11-29 10:10:00,74.21,74.22,74.12,74.15,10594.0,65.441,65.4498,65.3616,65.3881,10594.0
2019-11-29 10:20:00,74.15,74.22,74.05,74.11,11480.0,65.3881,65.4498,65.2999,65.3528,11480.0
2019-11-29 10:30:00,74.09,74.24,74.07,74.22,6935.0,65.3352,65.4674,65.3175,65.4498,6935.0
2019-11-29 10:40:00,74.22,74.22,74.13,74.19,8759.0,65.4498,65.4498,65.3704,65.4234,8759.0
2019-11-29 10:50:00,74.18,74.22,74.16,74.2,9844.0,65.4145,65.4498,65.3969,65.4322,9844.0
2019-11-29 11:00:00,74.19,74.22,74.08,74.14,10246.0,65.4234,65.4498,65.3263,65.3793,10246.0
2019-11-29 11:10:00,74.12,74.12,74.02,74.04,12056.0,65.3616,65.3616,65.2734,65.2911,12056.0
2019-11-29 11:20:00,74.03,74.12,74.02,74.11,9350.0,65.2823,65.3616,65.2734,65.3528,9350.0
2019-11-29 11:30:00,74.11,74.11,73.95,74.03,17884.0,65.3528,65.3528,65.2117,65.2823,17884.0
2019-11-29 11:40:00,74.02,74.12,73.99,73.99,38407.0,65.2734,65.3616,65.247,65.247,38407.0
2019-11-29 11:50:00,73.98,74.04,73.94,73.98,19132.0,65.2382,65.2911,65.2029,65.2382,19132.0
2019-11-29 12:00:00,73.98,74.04,73.91,74.0,14813.0,65.2382,65.2911,65.1764,65.2558,14813.0
2019-11-29 12:10:00,74.0,74.0,73.94,73.99,13339.0,65.2558,65.2558,65.2029,65.247,13339.0
2019-11-29 12:20:00,74.01,74.08,73.92,73.92,25682.0,65.2646,65.3263,65.1853,65.1853,25682.0
2019-11-29 12:30:00,73.92,73.93,73.77,73.8,58610.0,65.1853,65.1941,65.053,65.0794,58610.0
2019-11-29 12:40:00,73.79,73.8,73.72,73.73,50699.0,65.0706,65.0794,65.0089,65.0177,50699.0
2019-11-29 12:50:00,73.74,73.93,73.69,73.89,166546.0,65.0265,65.1941,64.9824,65.1588,166546.0
2019-12-02 09:30:00,73.95,74.27,73.9,73.93,71427.0,65.2117,65.4939,65.1676,65.1941,71427.0
2019-12-02 09:40:00,73.91,74.49,73.9,74.45,13508.0,65.1764,65.6879,65.1676,65.6526,13508.0
2019-12-02 09:50:00,74.49,74.75,74.47,74.7,36912.0,65.6879,65.9172,65.6703,65.8731,36912.0
2019-12-02 10:00:00,74.68,74.68,73.78,73.85,75284.0,65.8555,65.8555,65.0618,65.1235,75284.0
2019-12-02 10:10:00,73.87,74.17,73.84,73.87,31405.0,65.1412,65.4057,65.1147,65.1412,31405.0
2019-12-02 10:20:00,73.88,73.9,73.75,73.81,23918.0,65.15,65.1676,65.0353,65.0883,23918.0
2019-12-02 10:30:00,73.78,73.86,73.47,73.83,67786.0,65.0618,65.1323,64.7884,65.1059,67786.0
2019-12-02 10:40:00,73.83,73.92,73.75,73.8,13305.0,65.1059,65.1853,65.0353,65.0794,13305.0
2019-12-02 10:50:00,73.77,73.79,73.59,73.69,24571.0,65.053,65.0706,64.8943,64.9824,24571.0
2019-12-02 11:00:00,73.69,73.81,73.63,73.76,15742.0,64.9824,65.0883,64.9295,65.0442,15742.0
2019-12-02 11:10:00,73.74,73.74,73.56,73.74,11909.0,65.0265,65.0265,64.8678,65.0265,11909.0
2019-12-02 11:20:00,73.77,73.81,73.69,73.75,19703.0,65.053,65.0883,64.9824,65.0353,19703.0
2019-12-02 11:30:00,73.74,73.76,73.59,73.7,12296.0,65.0265,65.0442,64.8943,64.9913,12296.0
2019-12-02 11:40:00,73.71,73.78,73.65,73.75,17349.0,65.0001,65.0618,64.9472,65.0353,17349.0
2019-12-02 11:50:00,73.75,73.81,73.73,73.81,11895.0,65.0353,65.0883,65.0177,65.0883,11895.0
2019-12-02 12:00:00,73.81,73.9,73.8,73.83,17668.0,65.0883,65.1676,65.0794,65.1059,17668.0
2019-12-02 12:10:00,73.84,73.89,73.75,73.77,12711.0,65.1147,65.1588,65.0353,65.053,12711.0
2019-12-02 12:20:00,73.77,73.86,73.58,73.73,23863.0,65.053,65.1323,64.8854,65.0177,23863.0
2019-12-02 12:30:00,73.73,73.78,73.67,73.72,9928.0,65.0177,65.0618,64.9648,65.0089,9928.0
2019-12-02 12:40:00,73.72,73.8,73.66,73.69,13381.0,65.0089,65.0794,64.956,64.9824,13381.0
2019-12-02 12:50:00,73.68,73.74,73.67,73.69,8036.0,64.9736,65.0265,64.9648,64.9824,8036.0
2019-12-02 13:00:00,73.67,73.79,73.67,73.78,6687.0,64.9648,65.0706,64.9648,65.0618,6687.0
2019-12-02 13:10:00,73.77,73.78,73.72,73.76,15646.0,65.053,65.0618,65.0089,65.0442,15646.0
2019-12-02 13:20:00,73.75,73.76,73.71,73.71,19924.0,65.0353,65.0442,65.0001,65.0001,19924.0
2019-12-02 13:30:00,73.72,73.72,73.6,73.64,13296.0,65.0089,65.0089,64.9031,64.9383,13296.0
2019-12-02 13:40:00,73.63,73.79,73.63,73.79,13550.0,64.9295,65.0706,64.9295,65.0706,13550.0
2019-12-02 13:50:00,73.8,73.8,73.7,73.73,10445.0,65.0794,65.0794,64.9913,65.0177,10445.0
2019-12-02 14:00:00,73.73,73.78,73.71,73.76,18555.0,65.0177,65.0618,65.0001,65.0442,18555.0
2019-12-02 14:10:00,73.76,73.86,73.75,73.79,24694.0,65.0442,65.1323,65.0353,65.0706,24694.0
2019-12-02 14:20:00,73.78,73.94,73.77,73.92,14780.0,65.0618,65.2029,65.053,65.1853,14780.0
2019-12-02 14:30:00,73.92,74.01,73.92,73.97,17580.0,65.1853,65.2646,65.1853,65.2293,17580.0
2019-12-02 14:40:00,73.97,74.03,73.95,74.01,13415.0,65.2293,65.2823,65.2117,65.2646,13415.0
2019-12-02 14:50:00,74.01,74.01,73.92,73.94,17149.0,65.2646,65.2646,65.1853,65.2029,17149.0
2019-12-02 15:00:00,73.94,73.94,73.78,73.81,35996.0,65.2029,65.2029,65.0618,65.0883,35996.0
2019-12-02 15:10:00,73.81,73.82,73.74,73.76,20891.0,65.0883,65.0971,65.0265,65.0442,20891.0
2019-12-02 15:20:00,73.76,73.77,73.5,73.55,28608.0,65.0442,65.053,64.8149,64.859,28608.0
2019-12-02 15:30:00,73.55,73.72,73.49,73.59,35626.0,64.859,65.0089,64.8061,64.8943,35626.0
2019-12-02 15:40:00,73.59,73.68,73.58,73.6,50196.0,64.8943,64.9736,64.8854,64.9031,50196.0
2019-12-02 15:50:00,73.59,73.59,73.31,73.37,225574.0,64.8943,64.8943,64.6473,64.7002,225574.0
2019-12-03 09:30:00,72.67,72.86,72.11,72.16,145634.0,64.083,64.2505,63.5891,63.6332,145634.0
2019-12-03 09:40:00,72.13,72.29,71.92,71.94,39793.0,63.6068,63.7479,63.4216,63.4392,39793.0
2019-12-03 09:50:00,71.94,72.45,71.9,72.45,37637.0,63.4392,63.889,63.4039,63.889,37637.0
2019-12-03 10:00:00,72.46,72.51,72.26,72.26,28737.0,63.8978,63.9419,63.7214,63.7214,28737.0
2019-12-03 10:10:00,72.26,72.64,72.19,72.64,16652.0,63.7214,64.0565,63.6597,64.0565,16652.0
2019-12-03 10:20:00,72.61,72.62,72.45,72.54,34993.0,64.0301,64.0389,63.889,63.9683,34993.0
2019-12-03 10:30:00,72.53,72.72,72.46,72.65,27376.0,63.9595,64.1271,63.8978,64.0653,27376.0
2019-12-03 10:40:00,72.62,72.62,72.36,72.36,28527.0,64.0389,64.0389,63.8096,63.8096,28527.0
2019-12-03 10:50:00,72.37,72.57,72.29,72.5,31891.0,63.8184,63.9948,63.7479,63.9331,31891.0
2019-12-03 11:00:00,72.51,72.54,72.39,72.53,22307.0,63.9419,63.9683,63.836,63.9595,22307.0
2019-12-03 11:10:00,72.51,72.59,72.44,72.49,21028.0,63.9419,64.0124,63.8801,63.9242,21028.0
2019-12-03 11:20:00,72.51,72.59,72.36,72.39,31114.0,63.9419,64.0124,63.8096,63.836,31114.0
2019-12-03 11:30:00,72.38,72.48,72.29,72.48,43220.0,63.8272,63.9154,63.7479,63.9154,43220.0
2019-12-03 11:40:00,72.48,72.57,72.46,72.52,27073.0,63.9154,63.9948,63.8978,63.9507,27073.0
2019-12-03 11:50:00,72.52,72.55,72.45,72.53,26858.0,63.9507,63.9771,63.889,63.9595,26858.0
2019-12-03 12:00:00,72.52,72.55,72.5,72.53,19571.0,63.9507,63.9771,63.9331,63.9595,19571.0
2019-12-03 12:10:00,72.55,72.56,72.45,72.48,19542.0,63.9771,63.986,63.889,63.9154,19542.0
2019-12-03 12:20:00,72.48,72.56,72.47,72.48,12805.0,63.9154,63.986,63.9066,63.9154,12805.0
2019-12-03 12:30:00,72.48,72.49,72.42,72.46,14795.0,63.9154,63.9242,63.8625,63.8978,14795.0
2019-12-03 12:40:00,72.46,72.46,72.37,72.44,17817.0,63.8978,63.8978,63.8184,63.8801,17817.0
2019-12-03 12:50:00,72.43,72.52,72.42,72.52,15196.0,63.8713,63.9507,63.8625,63.9507,15196.0
2019-12-03 13:00:00,72.53,72.61,72.53,72.59,19778.0,63.9595,64.0301,63.9595,64.0124,19778.0
2019-12-03 13:10:00,72.58,72.66,72.57,72.61,18951.0,64.0036,64.0741,63.9948,64.0301,18951.0
2019-12-03 13:20:00,72.6,72.67,72.57,72.66,23658.0,64.0212,64.083,63.9948,64.0741,23658.0
2019-12-03 13:30:00,72.66,72.69,72.63,72.67,16440.0,64.0741,64.1006,64.0477,64.083,16440.0
2019-12-03 13:40:00,72.67,72.68,72.58,72.59,18645.0,64.083,64.0918,64.0036,64.0124,18645.0
2019-12-03 13:50:00,72.6,72.61,72.5,72.53,17255.0,64.0212,64.0301,63.9331,63.9595,17255.0
2019-12-03 14:00:00,72.53,72.62,72.53,72.57,20191.0,63.9595,64.0389,63.9595,63.9948,20191.0
2019-12-03 14:10:00,72.58,72.6,72.53,72.55,18946.0,64.0036,64.0212,63.9595,63.9771,18946.0
2019-12-03 14:20:00,72.55,72.63,72.52,72.58,31100.0,63.9771,64.0477,63.9507,64.0036,31100.0
2019-12-03 14:30:00,72.58,72.65,72.53,72.65,13419.0,64.0036,64.0653,63.9595,64.0653,13419.0
2019-12-03 14:40:00,72.65,72.68,72.57,72.57,18033.0,64.0653,64.0918,63.9948,63.9948,18033.0
2019-12-03 14:50:00,72.58,72.59,72.53,72.57,20751.0,64.0036,64.0124,63.9595,63.9948,20751.0
2019-12-03 15:00:00,72.58,72.58,72.45,72.45,36032.0,64.0036,64.0036,63.889,63.889,36032.0
2019-12-03 15:10:00,72.45,72.54,72.44,72.48,31000.0,63.889,63.9683,63.8801,63.9154,31000.0
2019-12-03 15:20:00,72.48,72.69,72.47,72.66,24409.0,63.9154,64.1006,63.9066,64.0741,24409.0
2019-12-03 15:30:00,72.67,72.67,72.49,72.55,47763.0,64.083,64.083,63.9242,63.9771,47763.0
2019-12-03 15:40:00,72.58,72.69,72.54,72.68,45571.0,64.0036,64.1006,63.9683,64.0918,45571.0
2019-12-03 15:50:00,72.68,72.73,72.61,72.63,154746.0,64.0918,64.1359,64.0301,64.0477,154746.0
2019-12-04 09:30:00,73.27,73.88,73.08,73.75,104841.0,64.6121,65.15,64.4445,65.0353,104841.0
2019-12-04 09:40:00,73.75,74.03,73.71,73.94,34342.0,65.0353,65.2823,65.0001,65.2029,34342.0
2019-12-04 09:50:00,73.96,74.19,73.93,74.14,44266.0,65.2205,65.4234,65.1941,65.3793,44266.0
2019-12-04 10:00:00,74.1,74.1,73.87,73.99,23634.0,65.344,65.344,65.1412,65.247,23634.0
2019-12-04 10:10:00,74.01,74.05,73.81,73.9,20833.0,65.2646,65.2999,65.0883,65.1676,20833.0
2019-12-04 10:20:00,73.92,73.98,73.8,73.82,9300.0,65.1853,65.2382,65.0794,65.0971,9300.0
2019-12-04 10:30:00,73.83,73.83,73.7,73.7,14785.0,65.1059,65.1059,64.9913,64.9913,14785.0
2019-12-04 10:40:00,73.72,73.78,73.66,73.71,15442.0,65.0089,65.0618,64.956,65.0001,15442.0
2019-12-04 10:50:00,73.71,73.8,73.65,73.77,11414.0,65.0001,65.0794,64.9472,65.053,11414.0
2019-12-04 11:00:00,73.79,73.85,73.78,73.78,15931.0,65.0706,65.1235,65.0618,65.0618,15931.0
2019-12-04 11:10:00,73.76,73.8,73.68,73.68,21874.0,65.0442,65.0794,64.9736,64.9736,21874.0
2019-12-04 11:20:00,73.68,73.75,73.63,73.75,21207.0,64.9736,65.0353,64.9295,65.0353,21207.0
2019-12-04 11:30:00,73.75,73.86,73.75,73.8,20745.0,65.0353,65.1323,65.0353,65.0794,20745.0
2019-12-04 11:40:00,73.8,73.82,73.78,73.78,15823.0,65.0794,65.0971,65.0618,65.0618,15823.0
2019-12-04 11:50:00,73.78,73.82,73.75,73.81,36493.0,65.0618,65.0971,65.0353,65.0883,36493.0
2019-12-04 12:00:00,73.8,73.83,73.75,73.79,26796.0,65.0794,65.1059,65.0353,65.0706,26796.0
2019-12-04 12:10:00,73.8,73.88,73.79,73.87,11864.0,65.0794,65.15,65.0706,65.1412,11864.0
2019-12-04 12:20:00,73.86,73.87,73.77,73.83,11499.0,65.1323,65.1412,65.053,65.1059,11499.0
2019-12-04 12:30:00,73.84,73.85,73.77,73.8,16294.0,65.1147,65.1235,65.053,65.0794,16294.0
2019-12-04 12:40:00,73.8,73.92,73.78,73.89,18442.0,65.0794,65.1853,65.0618,65.1588,18442.0
2019-12-04 12:50:00,73.88,73.88,73.84,73.87,6337.0,65.15,65.15,65.1147,65.1412,6337.0
2019-12-04 13:00:00,73.87,73.96,73.84,73.95,13856.0,65.1412,65.2205,65.1147,65.2117,13856.0
2019-12-04 13:10:00,73.96,73.99,73.89,73.98,16684.0,65.2205,65.247,65.1588,65.2382,16684.0
2019-12-04 13:20:00,73.98,74.06,73.96,74.06,95522.0,65.2382,65.3087,65.2205,65.3087,95522.0
2019-12-04 13:30:00,74.05,74.05,73.92,73.98,19332.0,65.2999,65.2999,65.1853,65.2382,19332.0
2019-12-04 13:40:00,74.0,74.0,73.88,73.89,21496.0,65.2558,65.2558,65.15,65.1588,21496.0
2019-12-04 13:50:00,73.89,74.02,73.87,73.97,26437.0,65.1588,65.2734,65.1412,65.2293,26437.0
2019-12-04 14:00:00,73.97,74.03,73.95,73.95,26703.0,65.2293,65.2823,65.2117,65.2117,26703.0
2019-12-04 14:10:00,73.95,73.97,73.84,73.86,14433.0,65.2117,65.2293,65.1147,65.1323,14433.0
2019-12-04 14:20:00,73.87,73.98,73.87,73.96,19605.0,65.1412,65.2382,65.1412,65.2205,19605.0
2019-12-04 14:30:00,73.97,73.98,73.9,73.91,16297.0,65.2293,65.2382,65.1676,65.1764,16297.0
2019-12-04 14:40:00,73.91,73.98,73.9,73.95,20180.0,65.1764,65.2382,65.1676,65.2117,20180.0
2019-12-04 14:50:00,73.95,74.02,73.95,73.97,34002.0,65.2117,65.2734,65.2117,65.2293,34002.0
2019-12-04 15:00:00,73.96,73.96,73.82,73.82,19115.0,65.2205,65.2205,65.0971,65.0971,19115.0
2019-12-04 15:10:00,73.82,73.88,73.8,73.81,49745.0,65.0971,65.15,65.0794,65.0883,49745.0
2019-12-04 15:20:00,73.81,73.85,73.72,73.72,29015.0,65.0883,65.1235,65.0089,65.0089,29015.0
2019-12-04 15:30:00,73.72,73.72,73.59,73.62,63822.0,65.0089,65.0089,64.8943,64.9207,63822.0
2019-12-04 15:40:00,73.62,73.65,73.52,73.59,80415.0,64.9207,64.9472,64.8325,64.8943,80415.0
2019-12-04 15:50:00,73.59,73.6,73.48,73.51,215852.0,64.8943,64.9031,64.7972,64.8237,215852.0
2019-12-05 09:30:00,73.99,74.11,73.77,73.87,45162.0,65.247,65.3528,65.053,65.1412,45162.0
2019-12-05 09:40:00,73.9,73.9,73.67,73.67,43606.0,65.1676,65.1676,64.9648,64.9648,43606.0
2019-12-05 09:50:00,73.65,73.65,73.4,73.49,16869.0,64.9472,64.9472,64.7267,64.8061,16869.0
2019-12-05 10:00:00,73.46,73.57,73.38,73.39,33879.0,64.7796,64.8766,64.7091,64.7179,33879.0
2019-12-05 10:10:00,73.38,73.63,73.38,73.59,30480.0,64.7091,64.9295,64.7091,64.8943,30480.0
2019-12-05 10:20:00,73.59,73.64,73.55,73.64,21195.0,64.8943,64.9383,64.859,64.9383,21195.0
2019-12-05 10:30:00,73.64,73.8,73.63,73.69,28136.0,64.9383,65.0794,64.9295,64.9824,28136.0
2019-12-05 10:40:00,73.7,73.85,73.69,73.83,18746.0,64.9913,65.1235,64.9824,65.1059,18746.0
2019-12-05 10:50:00,73.85,73.89,73.77,73.87,17854.0,65.1235,65.1588,65.053,65.1412,17854.0
2019-12-05 11:00:00,73.86,73.93,73.81,73.91,13145.0,65.1323,65.1941,65.0883,65.1764,13145.0
2019-12-05 11:10:00,73.91,73.98,73.81,73.95,12066.0,65.1764,65.2382,65.0883,65.2117,12066.0
2019-12-05 11:20:00,73.94,73.96,73.83,73.92,9949.0,65.2029,65.2205,65.1059,65.1853,9949.0
2019-12-05 11:30:00,73.94,73.95,73.81,73.84,10356.0,65.2029,65.2117,65.0883,65.1147,10356.0
2019-12-05 11:40:00,73.84,73.89,73.81,73.89,13286.0,65.1147,65.1588,65.0883,65.1588,13286.0
2019-12-05 11:50:00,73.92,73.95,73.9,73.92,12480.0,65.1853,65.2117,65.1676,65.1853,12480.0
2019-12-05 12:00:00,73.9,73.93,73.87,73.91,15400.0,65.1676,65.1941,65.1412,65.1764,15400.0
2019-12-05 12:10:00,73.91,73.95,73.83,73.88,29763.0,65.1764,65.2117,65.1059,65.15,29763.0
2019-12-05 12:20:00,73.89,73.9,73.83,73.84,11468.0,65.1588,65.1676,65.1059,65.1147,11468.0
2019-12-05 12:30:00,73.85,73.88,73.81,73.86,8979.0,65.1235,65.15,65.0883,65.1323,8979.0
2019-12-05 12:40:00,73.9,73.92,73.83,73.85,7691.0,65.1676,65.1853,65.1059,65.1235,7691.0
2019-12-05 12:50:00,73.85,73.94,73.83,73.91,9312.0,65.1235,65.2029,65.1059,65.1764,9312.0
2019-12-05 13:00:00,73.9,73.93,73.86,73.92,12877.0,65.1676,65.1941,65.1323,65.1853,12877.0
2019-12-05 13:10:00,73.92,73.98,73.92,73.96,15847.0,65.1853,65.2382,65.1853,65.2205,15847.0
2019-12-05 13:20:00,73.95,73.96,73.88,73.91,10247.0,65.2117,65.2205,65.15,65.1764,10247.0
2019-12-05 13:30:00,73.91,73.99,73.89,73.98,17716.0,65.1764,65.247,65.1588,65.2382,17716.0
2019-12-05 13:40:00,73.97,74.03,73.96,73.98,16789.0,65.2293,65.2823,65.2205,65.2382,16789.0
2019-12-05 13:50:00,73.97,73.99,73.92,73.94,19640.0,65.2293,65.247,65.1853,65.2029,19640.0
2019-12-05 14:00:00,73.94,73.94,73.89,73.94,18174.0,65.2029,65.2029,65.1588,65.2029,18174.0
2019-12-05 14:10:00,73.95,73.99,73.92,73.93,22459.0,65.2117,65.247,65.1853,65.1941,22459.0
2019-12-05 14:20:00,73.93,74.01,73.92,73.98,17367.0,65.1941,65.2646,65.1853,65.2382,17367.0
2019-12-05 14:30:00,73.99,74.0,73.9,73.92,30617.0,65.247,65.2558,65.1676,65.1853,30617.0
2019-12-05 14:40:00,73.92,73.98,73.92,73.96,21786.0,65.1853,65.2382,65.1853,65.2205,21786.0
2019-12-05 14:50:00,73.96,73.98,73.74,73.89,43146.0,65.2205,65.2382,65.0265,65.1588,43146.0
2019-12-05 15:00:00,73.86,73.96,73.86,73.89,34483.0,65.1323,65.2205,65.1323,65.1588,34483.0
2019-12-05 15:10:00,73.91,73.98,73.89,73.94,21547.0,65.1764,65.2382,65.1588,65.2029,21547.0
2019-12-05 15:20:00,73.93,73.96,73.88,73.93,29747.0,65.1941,65.2205,65.15,65.1941,29747.0
2019-12-05 15:30:00,73.92,74.03,73.89,74.01,48536.0,65.1853,65.2823,65.1588,65.2646,48536.0
2019-12-05 15:40:00,74.01,74.04,73.94,74.01,78399.0,65.2646,65.2911,65.2029,65.2646,78399.0
2019-12-05 15:50:00,74.01,74.1,73.94,73.99,303493.0,65.2646,65.344,65.2029,65.247,303493.0
2019-12-06 09:30:00,74.9,75.0,74.63,74.89,161576.0,66.0495,66.1376,65.8114,66.0406,161576.0
2019-12-06 09:40:00,74.88,75.08,74.88,74.94,142862.0,66.0318,66.2082,66.0318,66.0847,142862.0
2019-12-06 09:50:00,74.92,74.99,74.86,74.91,22393.0,66.0671,66.1288,66.0142,66.0583,22393.0
2019-12-06 10:00:00,74.92,75.04,74.92,74.97,16920.0,66.0671,66.1729,66.0671,66.1112,16920.0
2019-12-06 10:10:00,74.97,75.08,74.88,74.89,81983.0,66.1112,66.2082,66.0318,66.0406,81983.0
2019-12-06 10:20:00,74.89,75.04,74.85,74.98,33196.0,66.0406,66.1729,66.0054,66.12,33196.0
2019-12-06 10:30:00,74.98,75.04,74.81,74.87,25366.0,66.12,66.1729,65.9701,66.023,25366.0
2019-12-06 10:40:00,74.87,74.92,74.84,74.91,24890.0,66.023,66.0671,65.9965,66.0583,24890.0
2019-12-06 10:50:00,74.92,75.02,74.9,75.0,41840.0,66.0671,66.1553,66.0495,66.1376,41840.0
2019-12-06 11:00:00,74.99,75.14,74.96,74.98,54344.0,66.1288,66.2611,66.1024,66.12,54344.0
2019-12-06 11:10:00,74.98,75.02,74.95,74.98,22576.0,66.12,66.1553,66.0935,66.12,22576.0
2019-12-06 11:20:00,74.98,75.03,74.97,75.0,18727.0,66.12,66.1641,66.1112,66.1376,18727.0
2019-12-06 11:30:00,74.99,75.09,74.98,75.07,31772.0,66.1288,66.217,66.12,66.1994,31772.0
2019-12-06 11:40:00,75.08,75.1,74.98,74.99,42390.0,66.2082,66.2258,66.12,66.1288,42390.0
2019-12-06 11:50:00,74.98,75.05,74.94,75.05,20896.0,66.12,66.1817,66.0847,66.1817,20896.0
2019-12-06 12:00:00,75.04,75.04,74.97,75.0,15288.0,66.1729,66.1729,66.1112,66.1376,15288.0
2019-12-06 12:10:00,75.02,75.02,74.97,74.98,21165.0,66.1553,66.1553,66.1112,66.12,21165.0
2019-12-06 12:20:00,74.98,75.0,74.92,75.0,18204.0,66.12,66.1376,66.0671,66.1376,18204.0
2019-12-06 12:30:00,74.99,75.01,74.97,74.98,9014.0,66.1288,66.1465,66.1112,66.12,9014.0
2019-12-06 12:40:00,74.98,74.99,74.94,74.98,10717.0,66.12,66.1288,66.0847,66.12,10717.0
2019-12-06 12:50:00,74.98,75.01,74.96,75.01,16688.0,66.12,66.1465,66.1024,66.1465,16688.0
2019-12-06 13:00:00,75.01,75.04,74.97,74.99,25640.0,66.1465,66.1729,66.1112,66.1288,25640.0
2019-12-06 13:10:00,75.0,75.02,74.96,75.0,71188.0,66.1376,66.1553,66.1024,66.1376,71188.0
2019-12-06 13:20:00,75.0,75.02,74.97,75.01,32583.0,66.1376,66.1553,66.1112,66.1465,32583.0
2019-12-06 13:30:00,75.01,75.09,75.01,75.08,36049.0,66.1465,66.217,66.1465,66.2082,36049.0
2019-12-06 13:40:00,75.08,75.09,75.04,75.07,40449.0,66.2082,66.217,66.1729,66.1994,40449.0
2019-12-06 13:50:00,75.06,75.09,75.04,75.08,37764.0,66.1905,66.217,66.1729,66.2082,37764.0
2019-12-06 14:00:00,75.07,75.08,75.04,75.05,33364.0,66.1994,66.2082,66.1729,66.1817,33364.0
2019-12-06 14:10:00,75.05,75.07,74.99,75.03,62403.0,66.1817,66.1994,66.1288,66.1641,62403.0
2019-12-06 14:20:00,75.02,75.08,74.99,75.05,43055.0,66.1553,66.2082,66.1288,66.1817,43055.0
2019-12-06 14:30:00,75.06,75.15,75.04,75.14,69283.0,66.1905,66.2699,66.1729,66.2611,69283.0
2019-12-06 14:40:00,75.14,75.19,75.12,75.13,35213.0,66.2611,66.3052,66.2435,66.2523,35213.0
2019-12-06 14:50:00,75.14,75.18,75.12,75.13,37886.0,66.2611,66.2964,66.2435,66.2523,37886.0
2019-12-06 15:00:00,75.14,75.14,75.09,75.11,29855.0,66.2611,66.2611,66.217,66.2346,29855.0
2019-12-06 15:10:00,75.1,75.1,75.05,75.06,35358.0,66.2258,66.2258,66.1817,66.1905,35358.0
2019-12-06 15:20:00,75.05,75.12,75.01,75.1,43959.0,66.1817,66.2435,66.1465,66.2258,43959.0
2019-12-06 15:30:00,75.1,75.18,75.07,75.17,67431.0,66.2258,66.2964,66.1994,66.2875,67431.0
2019-12-06 15:40:00,75.17,75.2,75.13,75.16,117771.0,66.2875,66.314,66.2523,66.2787,117771.0
2019-12-06 15:50:00,75.16,75.16,75.03,75.08,264015.0,66.2787,66.2787,66.1641,66.2082,264015.0
2019-12-09 09:30:00,75.14,75.35,75.04,75.17,65542.0,66.2611,66.4463,66.1729,66.2875,65542.0
2019-12-09 09:40:00,75.21,75.21,75.04,75.19,20932.0,66.3228,66.3228,66.1729,66.3052,20932.0
2019-12-09 09:50:00,75.17,75.19,75.08,75.13,14280.0,66.2875,66.3052,66.2082,66.2523,14280.0
2019-12-09 10:00:00,75.13,75.45,75.11,75.43,51280.0,66.2523,66.5345,66.2346,66.5168,51280.0
2019-12-09 10:10:00,75.43,75.53,75.41,75.45,35466.0,66.5168,66.605,66.4992,66.5345,35466.0
2019-12-09 10:20:00,75.45,75.49,75.36,75.41,22367.0,66.5345,66.5697,66.4551,66.4992,22367.0
2019-12-09 10:30:00,75.42,75.54,75.38,75.48,29491.0,66.508,66.6138,66.4727,66.5609,29491.0
2019-12-09 10:40:00,75.49,75.54,75.42,75.53,17583.0,66.5697,66.6138,66.508,66.605,17583.0
2019-12-09 10:50:00,75.51,75.51,75.4,75.4,13343.0,66.5874,66.5874,66.4904,66.4904,13343.0
2019-12-09 11:00:00,75.39,75.4,75.25,75.3,51279.0,66.4816,66.4904,66.3581,66.4022,51279.0
2019-12-09 11:10:00,75.3,75.43,75.3,75.43,23541.0,66.4022,66.5168,66.4022,66.5168,23541.0
2019-12-09 11:20:00,75.42,75.45,75.27,75.31,38061.0,66.508,66.5345,66.3757,66.411,38061.0
2019-12-09 11:30:00,75.31,75.33,75.28,75.3,18590.0,66.411,66.4286,66.3846,66.4022,18590.0
2019-12-09 11:40:00,75.3,75.34,75.29,75.32,34404.0,66.4022,66.4375,66.3934,66.4198,34404.0
2019-12-09 11:50:00,75.32,75.35,75.29,75.3,34219.0,66.4198,66.4463,66.3934,66.4022,34219.0
2019-12-09 12:00:00,75.31,75.35,75.28,75.31,27004.0,66.411,66.4463,66.3846,66.411,27004.0
2019-12-09 12:10:00,75.31,75.36,75.27,75.31,59549.0,66.411,66.4551,66.3757,66.411,59549.0
2019-12-09 12:20:00,75.3,75.32,75.29,75.3,26180.0,66.4022,66.4198,66.3934,66.4022,26180.0
2019-12-09 12:30:00,75.3,75.33,75.27,75.33,32562.0,66.4022,66.4286,66.3757,66.4286,32562.0
2019-12-09 12:40:00,75.33,75.33,75.29,75.31,14230.0,66.4286,66.4286,66.3934,66.411,14230.0
2019-12-09 12:50:00,75.3,75.31,75.21,75.28,29811.0,66.4022,66.411,66.3228,66.3846,29811.0
2019-12-09 13:00:00,75.27,75.29,75.21,75.26,15262.0,66.3757,66.3934,66.3228,66.3669,15262.0
2019-12-09 13:10:00,75.26,75.31,75.24,75.27,26747.0,66.3669,66.411,66.3493,66.3757,26747.0
2019-12-09 13:20:00,75.27,75.29,75.24,75.27,12315.0,66.3757,66.3934,66.3493,66.3757,12315.0
2019-12-09 13:30:00,75.26,75.27,75.21,75.21,24770.0,66.3669,66.3757,66.3228,66.3228,24770.0
2019-12-09 13:40:00,75.19,75.26,75.16,75.26,15163.0,66.3052,66.3669,66.2787,66.3669,15163.0
2019-12-09 13:50:00,75.25,75.28,75.23,75.27,18258.0,66.3581,66.3846,66.3405,66.3757,18258.0
2019-12-09 14:00:00,75.27,75.27,75.17,75.19,30884.0,66.3757,66.3757,66.2875,66.3052,30884.0
2019-12-09 14:10:00,75.19,75.19,75.08,75.09,34683.0,66.3052,66.3052,66.2082,66.217,34683.0
2019-12-09 14:20:00,75.09,75.14,75.08,75.1,21591.0,66.217,66.2611,66.2082,66.2258,21591.0
2019-12-09 14:30:00,75.09,75.18,75.09,75.17,23819.0,66.217,66.2964,66.217,66.2875,23819.0
2019-12-09 14:40:00,75.19,75.21,75.17,75.18,16391.0,66.3052,66.3228,66.2875,66.2964,16391.0
2019-12-09 14:50:00,75.18,75.23,75.15,75.17,18091.0,66.2964,66.3405,66.2699,66.2875,18091.0
2019-12-09 15:00:00,75.17,75.18,75.12,75.15,16155.0,66.2875,66.2964,66.2435,66.2699,16155.0
2019-12-09 15:10:00,75.15,75.19,75.12,75.17,46602.0,66.2699,66.3052,66.2435,66.2875,46602.0
2019-12-09 15:20:00,75.16,75.21,75.15,75.2,19862.0,66.2787,66.3228,66.2699,66.314,19862.0
2019-12-09 15:30:00,75.2,75.21,75.1,75.13,47890.0,66.314,66.3228,66.2258,66.2523,47890.0
2019-12-09 15:40:00,75.13,75.18,75.07,75.17,121708.0,66.2523,66.2964,66.1994,66.2875,121708.0
2019-12-09 15:50:00,75.18,75.21,75.12,75.15,300275.0,66.2964,66.3228,66.2435,66.2699,300275.0
2019-12-10 09:30:00,74.95,74.99,74.66,74.66,63047.0,66.0935,66.1288,65.8378,65.8378,63047.0
2019-12-10 09:40:00,74.65,74.7,74.6,74.66,12783.0,65.829,65.8731,65.7849,65.8378,12783.0
2019-12-10 09:50:00,74.69,74.83,74.62,74.79,12418.0,65.8643,65.9877,65.8025,65.9525,12418.0
2019-12-10 10:00:00,74.78,74.91,74.77,74.81,14437.0,65.9436,66.0583,65.9348,65.9701,14437.0
2019-12-10 10:10:00,74.8,74.92,74.75,74.84,18895.0,65.9613,66.0671,65.9172,65.9965,18895.0
2019-12-10 10:20:00,74.85,75.15,74.84,75.1,31891.0,66.0054,66.2699,65.9965,66.2258,31891.0
2019-12-10 10:30:00,75.09,75.14,75.01,75.02,14235.0,66.217,66.2611,66.1465,66.1553,14235.0
2019-12-10 10:40:00,75.03,75.09,74.99,75.0,20594.0,66.1641,66.217,66.1288,66.1376,20594.0
2019-12-10 10:50:00,74.99,75.16,74.97,75.14,19188.0,66.1288,66.2787,66.1112,66.2611,19188.0
2019-12-10 11:00:00,75.15,75.23,74.96,75.07,24320.0,66.2699,66.3405,66.1024,66.1994,24320.0
2019-12-10 11:10:00,75.06,75.09,74.94,74.94,46292.0,66.1905,66.217,66.0847,66.0847,46292.0
2019-12-10 11:20:00,74.95,74.97,74.87,74.93,55310.0,66.0935,66.1112,66.023,66.0759,55310.0
2019-12-10 11:30:00,74.96,75.07,74.96,74.99,25461.0,66.1024,66.1994,66.1024,66.1288,25461.0
2019-12-10 11:40:00,74.98,75.03,74.96,75.03,11934.0,66.12,66.1641,66.1024,66.1641,11934.0
2019-12-10 11:50:00,75.03,75.07,74.92,74.92,13647.0,66.1641,66.1994,66.0671,66.0671,13647.0
2019-12-10 12:00:00,74.94,74.99,74.93,74.95,16081.0,66.0847,66.1288,66.0759,66.0935,16081.0
2019-12-10 12:10:00,74.95,74.98,74.92,74.98,15059.0,66.0935,66.12,66.0671,66.12,15059.0
2019-12-10 12:20:00,74.98,74.98,74.82,74.83,20888.0,66.12,66.12,65.9789,65.9877,20888.0
2019-12-10 12:30:00,74.81,74.87,74.81,74.81,15482.0,65.9701,66.023,65.9701,65.9701,15482.0
2019-12-10 12:40:00,74.81,74.85,74.79,74.8,9184.0,65.9701,66.0054,65.9525,65.9613,9184.0
2019-12-10 12:50:00,74.8,74.9,74.76,74.88,14187.0,65.9613,66.0495,65.926,66.0318,14187.0
2019-12-10 13:00:00,74.89,74.95,74.82,74.85,21957.0,66.0406,66.0935,65.9789,66.0054,21957.0
2019-12-10 13:10:00,74.83,74.95,74.83,74.94,13815.0,65.9877,66.0935,65.9877,66.0847,13815.0
2019-12-10 13:20:00,74.94,74.98,74.91,74.93,12418.0,66.0847,66.12,66.0583,66.0759,12418.0
2019-12-10 13:30:00,74.94,75.01,74.93,74.98,11789.0,66.0847,66.1465,66.0759,66.12,11789.0
2019-12-10 13:40:00,74.99,75.01,74.9,74.9,11936.0,66.1288,66.1465,66.0495,66.0495,11936.0
2019-12-10 13:50:00,74.9,74.93,74.87,74.92,15873.0,66.0495,66.0759,66.023,66.0671,15873.0
2019-12-10 14:00:00,74.93,75.09,74.93,75.06,16334.0,66.0759,66.217,66.0759,66.1905,16334.0
2019-12-10 14:10:00,75.06,75.15,75.06,75.13,14807.0,66.1905,66.2699,66.1905,66.2523,14807.0
2019-12-10 14:20:00,75.13,75.14,75.07,75.08,12395.0,66.2523,66.2611,66.1994,66.2082,12395.0
2019-12-10 14:30:00,75.08,75.14,75.07,75.09,13418.0,66.2082,66.2611,66.1994,66.217,13418.0
2019-12-10 14:40:00,75.09,75.1,75.02,75.04,16946.0,66.217,66.2258,66.1553,66.1729,16946.0
2019-12-10 14:50:00,75.03,75.04,74.96,74.98,19815.0,66.1641,66.1729,66.1024,66.12,19815.0
2019-12-10 15:00:00,74.98,74.99,74.87,74.87,35736.0,66.12,66.1288,66.023,66.023,35736.0
2019-12-10 15:10:00,74.88,74.91,74.79,74.79,55610.0,66.0318,66.0583,65.9525,65.9525,55610.0
2019-12-10 15:20:00,74.8,74.87,74.75,74.75,61818.0,65.9613,66.023,65.9172,65.9172,61818.0
2019-12-10 15:30:00,74.74,74.76,74.59,74.7,66962.0,65.9084,65.926,65.7761,65.8731,66962.0
2019-12-10 15:40:00,74.69,74.77,74.63,74.66,870677.0,65.8643,65.9348,65.8114,65.8378,870677.0
2019-12-10 15:50:00,74.65,74.68,74.52,74.57,558570.0,65.829,65.8555,65.7144,65.7584,558570.0
2019-12-11 09:30:00,74.89,75.05,74.55,75.04,95264.0,66.0406,66.1817,65.7408,66.1729,95264.0
2019-12-11 09:40:00,75.0,75.15,74.98,75.14,43187.0,66.1376,66.2699,66.12,66.2611,43187.0
2019-12-11 09:50:00,75.16,75.18,75.08,75.16,25015.0,66.2787,66.2964,66.2082,66.2787,25015.0
2019-12-11 10:00:00,75.16,75.18,75.11,75.14,48656.0,66.2787,66.2964,66.2346,66.2611,48656.0
2019-12-11 10:10:00,75.14,75.15,75.03,75.04,18556.0,66.2611,66.2699,66.1641,66.1729,18556.0
2019-12-11 10:20:00,75.02,75.3,75.02,75.28,43563.0,66.1553,66.4022,66.1553,66.3846,43563.0
2019-12-11 10:30:00,75.3,75.3,75.19,75.23,41555.0,66.4022,66.4022,66.3052,66.3405,41555.0
2019-12-11 10:40:00,75.22,75.26,75.15,75.15,24539.0,66.3316,66.3669,66.2699,66.2699,24539.0
2019-12-11 10:50:00,75.15,75.19,75.09,75.09,20420.0,66.2699,66.3052,66.217,66.217,20420.0
2019-12-11 11:00:00,75.09,75.1,74.97,75.03,36042.0,66.217,66.2258,66.1112,66.1641,36042.0
2019-12-11 11:10:00,75.03,75.06,74.97,75.05,17675.0,66.1641,66.1905,66.1112,66.1817,17675.0
2019-12-11 11:20:00,75.06,75.13,75.04,75.12,26357.0,66.1905,66.2523,66.1729,66.2435,26357.0
2019-12-11 11:30:00,75.13,75.15,75.11,75.15,14118.0,66.2523,66.2699,66.2346,66.2699,14118.0
2019-12-11 11:40:00,75.15,75.21,75.14,75.16,28634.0,66.2699,66.3228,66.2611,66.2787,28634.0
2019-12-11 11:50:00,75.16,75.29,75.15,75.21,59414.0,66.2787,66.3934,66.2699,66.3228,59414.0
2019-12-11 12:00:00,75.2,75.28,75.2,75.27,16686.0,66.314,66.3846,66.314,66.3757,16686.0
2019-12-11 12:10:00,75.27,75.28,75.23,75.23,12485.0,66.3757,66.3846,66.3405,66.3405,12485.0
2019-12-11 12:20:00,75.22,75.22,75.14,75.22,19195.0,66.3316,66.3316,66.2611,66.3316,19195.0
2019-12-11 12:30:00,75.22,75.22,75.12,75.17,12759.0,66.3316,66.3316,66.2435,66.2875,12759.0
2019-12-11 12:40:00,75.17,75.24,75.16,75.23,8375.0,66.2875,66.3493,66.2787,66.3405,8375.0
2019-12-11 12:50:00,75.22,75.28,75.21,75.28,8747.0,66.3316,66.3846,66.3228,66.3846,8747.0
2019-12-11 13:00:00,75.27,75.31,75.25,75.3,9673.0,66.3757,66.411,66.3581,66.4022,9673.0
2019-12-11 13:10:00,75.28,75.32,75.28,75.3,10233.0,66.3846,66.4198,66.3846,66.4022,10233.0
2019-12-11 13:20:00,75.31,75.33,75.29,75.31,14631.0,66.411,66.4286,66.3934,66.411,14631.0
2019-12-11 13:30:00,75.31,75.32,75.2,75.2,11654.0,66.411,66.4198,66.314,66.314,11654.0
2019-12-11 13:40:00,75.2,75.25,75.18,75.24,10356.0,66.314,66.3581,66.2964,66.3493,10356.0
2019-12-11 13:50:00,75.23,75.24,75.2,75.23,21557.0,66.3405,66.3493,66.314,66.3405,21557.0
2019-12-11 14:00:00,75.22,75.32,75.2,75.29,23251.0,66.3316,66.4198,66.314,66.3934,23251.0
2019-12-11 14:10:00,75.29,75.41,75.25,75.4,25038.0,66.3934,66.4992,66.3581,66.4904,25038.0
2019-12-11 14:20:00,75.4,75.41,75.34,75.36,15609.0,66.4904,66.4992,66.4375,66.4551,15609.0
2019-12-11 14:30:00,75.36,75.46,75.33,75.44,37854.0,66.4551,66.5433,66.4286,66.5256,37854.0
2019-12-11 14:40:00,75.44,75.5,75.4,75.48,17622.0,66.5256,66.5786,66.4904,66.5609,17622.0
2019-12-11 14:50:00,75.47,75.58,75.44,75.58,24014.0,66.5521,66.6491,66.5256,66.6491,24014.0
2019-12-11 15:00:00,75.59,75.6,75.53,75.58,23500.0,66.6579,66.6667,66.605,66.6491,23500.0
2019-12-11 15:10:00,75.59,75.59,75.5,75.58,32254.0,66.6579,66.6579,66.5786,66.6491,32254.0
2019-12-11 15:20:00,75.57,75.6,75.56,75.58,35852.0,66.6403,66.6667,66.6315,66.6491,35852.0
2019-12-11 15:30:00,75.58,75.67,75.56,75.59,71783.0,66.6491,66.7285,66.6315,66.6579,71783.0
2019-12-11 15:40:00,75.59,75.62,75.55,75.6,110444.0,66.6579,66.6844,66.6226,66.6667,110444.0
2019-12-11 15:50:00,75.61,75.77,75.61,75.73,274141.0,66.6756,66.8167,66.6756,66.7814,274141.0
2019-12-12 09:30:00,75.67,76.33,75.47,76.28,130510.0,66.7285,67.3105,66.5521,67.2664,130510.0
2019-12-12 09:40:00,76.28,76.33,76.08,76.17,52854.0,67.2664,67.3105,67.09,67.1694,52854.0
2019-12-12 09:50:00,76.16,76.32,76.11,76.32,29858.0,67.1606,67.3017,67.1165,67.3017,29858.0
2019-12-12 10:00:00,76.33,76.64,76.32,76.6,55579.0,67.3105,67.5838,67.3017,67.5486,55579.0
2019-12-12 10:10:00,76.61,76.83,76.6,76.78,35064.0,67.5574,67.7514,67.5486,67.7073,35064.0
2019-12-12 10:20:00,76.77,76.81,76.63,76.69,22394.0,67.6985,67.7338,67.575,67.6279,22394.0
2019-12-12 10:30:00,76.7,76.78,76.6,76.68,14990.0,67.6368,67.7073,67.5486,67.6191,14990.0
2019-12-12 10:40:00,76.69,76.69,76.47,76.54,19399.0,67.6279,67.6279,67.4339,67.4957,19399.0
2019-12-12 10:50:00,76.55,76.79,76.55,76.64,24666.0,67.5045,67.7161,67.5045,67.5838,24666.0
2019-12-12 11:00:00,76.65,76.74,76.61,76.61,23998.0,67.5927,67.672,67.5574,67.5574,23998.0
2019-12-12 11:10:00,76.62,76.65,76.53,76.6,24174.0,67.5662,67.5927,67.4868,67.5486,24174.0
2019-12-12 11:20:00,76.61,76.62,76.45,76.45,32021.0,67.5574,67.5662,67.4163,67.4163,32021.0
2019-12-12 11:30:00,76.43,76.51,76.36,76.45,19494.0,67.3987,67.4692,67.3369,67.4163,19494.0
2019-12-12 11:40:00,76.42,76.43,76.31,76.31,18855.0,67.3898,67.3987,67.2928,67.2928,18855.0
2019-12-12 11:50:00,76.3,76.38,76.15,76.33,36069.0,67.284,67.3546,67.1517,67.3105,36069.0
2019-12-12 12:00:00,76.32,76.4,76.23,76.37,33579.0,67.3017,67.3722,67.2223,67.3458,33579.0
2019-12-12 12:10:00,76.34,76.34,76.19,76.24,19633.0,67.3193,67.3193,67.187,67.2311,19633.0
2019-12-12 12:20:00,76.24,76.24,76.09,76.16,34294.0,67.2311,67.2311,67.0988,67.1606,34294.0
2019-12-12 12:30:00,76.16,76.42,76.16,76.41,35132.0,67.1606,67.3898,67.1606,67.381,35132.0
2019-12-12 12:40:00,76.4,76.55,76.4,76.55,11610.0,67.3722,67.5045,67.3722,67.5045,11610.0
2019-12-12 12:50:00,76.54,76.58,76.38,76.39,33967.0,67.4957,67.5309,67.3546,67.3634,33967.0
2019-12-12 13:00:00,76.41,76.48,76.36,76.46,26725.0,67.381,67.4428,67.3369,67.4251,26725.0
2019-12-12 13:10:00,76.46,76.62,76.46,76.54,29587.0,67.4251,67.5662,67.4251,67.4957,29587.0
2019-12-12 13:20:00,76.53,76.54,76.42,76.46,13980.0,67.4868,67.4957,67.3898,67.4251,13980.0
2019-12-12 13:30:00,76.46,76.47,76.37,76.39,14416.0,67.4251,67.4339,67.3458,67.3634,14416.0
2019-12-12 13:40:00,76.39,76.44,76.32,76.32,14169.0,67.3634,67.4075,67.3017,67.3017,14169.0
2019-12-12 13:50:00,76.32,76.46,76.32,76.46,23367.0,67.3017,67.4251,67.3017,67.4251,23367.0
2019-12-12 14:00:00,76.47,76.5,76.34,76.46,34039.0,67.4339,67.4604,67.3193,67.4251,34039.0
2019-12-12 14:10:00,76.47,76.49,76.34,76.4,22796.0,67.4339,67.4516,67.3193,67.3722,22796.0
2019-12-12 14:20:00,76.4,76.4,76.32,76.36,22189.0,67.3722,67.3722,67.3017,67.3369,22189.0
2019-12-12 14:30:00,76.38,76.83,76.34,76.66,45502.0,67.3546,67.7514,67.3193,67.6015,45502.0
2019-12-12 14:40:00,76.67,76.77,76.67,76.67,26450.0,67.6103,67.6985,67.6103,67.6103,26450.0
2019-12-12 14:50:00,76.67,76.79,76.61,76.7,34348.0,67.6103,67.7161,67.5574,67.6368,34348.0
2019-12-12 15:00:00,76.72,76.89,76.71,76.84,29815.0,67.6544,67.8043,67.6456,67.7602,29815.0
2019-12-12 15:10:00,76.85,76.86,76.76,76.81,36437.0,67.769,67.7779,67.6897,67.7338,36437.0
2019-12-12 15:20:00,76.81,76.89,76.78,76.88,40675.0,67.7338,67.8043,67.7073,67.7955,40675.0
2019-12-12 15:30:00,76.88,76.95,76.79,76.92,69535.0,67.7955,67.8572,67.7161,67.8308,69535.0
2019-12-12 15:40:00,76.91,77.06,76.91,77.03,126940.0,67.8219,67.9542,67.8219,67.9278,126940.0
2019-12-12 15:50:00,77.05,77.12,76.96,76.96,246187.0,67.9454,68.0071,67.866,67.866,246187.0
2019-12-13 09:30:00,76.53,76.73,76.36,76.63,64916.0,67.4868,67.6632,67.3369,67.575,64916.0
2019-12-13 09:40:00,76.66,76.69,76.37,76.38,31789.0,67.6015,67.6279,67.3458,67.3546,31789.0
2019-12-13 09:50:00,76.38,76.53,76.31,76.36,23056.0,67.3546,67.4868,67.2928,67.3369,23056.0
2019-12-13 10:00:00,76.33,77.12,76.25,77.11,83947.0,67.3105,68.0071,67.2399,67.9983,83947.0
2019-12-13 10:10:00,77.12,77.24,77.0,77.17,90720.0,68.0071,68.1129,67.9013,68.0512,90720.0
2019-12-13 10:20:00,77.17,77.19,76.93,76.94,69003.0,68.0512,68.0689,67.8396,67.8484,69003.0
2019-12-13 10:30:00,76.95,76.95,76.22,76.28,67819.0,67.8572,67.8572,67.2135,67.2664,67819.0
2019-12-13 10:40:00,76.28,76.6,76.26,76.46,97728.0,67.2664,67.5486,67.2488,67.4251,97728.0
2019-12-13 10:50:00,76.46,76.49,76.18,76.21,38763.0,67.4251,67.4516,67.1782,67.2047,38763.0
2019-12-13 11:00:00,76.24,76.26,76.09,76.18,42026.0,67.2311,67.2488,67.0988,67.1782,42026.0
2019-12-13 11:10:00,76.18,76.27,75.81,75.82,116944.0,67.1782,67.2576,66.8519,66.8607,116944.0
2019-12-13 11:20:00,75.82,75.83,75.62,75.64,64044.0,66.8607,66.8696,66.6844,66.702,64044.0
2019-12-13 11:30:00,75.64,75.83,75.6,75.78,84928.0,66.702,66.8696,66.6667,66.8255,84928.0
2019-12-13 11:40:00,75.78,75.87,75.75,75.82,53255.0,66.8255,66.9048,66.799,66.8607,53255.0
2019-12-13 11:50:00,75.83,75.94,75.79,75.9,70870.0,66.8696,66.9666,66.8343,66.9313,70870.0
2019-12-13 12:00:00,75.89,75.93,75.85,75.91,58736.0,66.9225,66.9577,66.8872,66.9401,58736.0
2019-12-13 12:10:00,75.91,75.91,75.75,75.8,42466.0,66.9401,66.9401,66.799,66.8431,42466.0
2019-12-13 12:20:00,75.8,75.98,75.78,75.93,21498.0,66.8431,67.0018,66.8255,66.9577,21498.0
2019-12-13 12:30:00,75.94,75.95,75.87,75.91,29006.0,66.9666,66.9754,66.9048,66.9401,29006.0
2019-12-13 12:40:00,75.91,75.92,75.75,75.75,31610.0,66.9401,66.9489,66.799,66.799,31610.0
2019-12-13 12:50:00,75.75,75.82,75.65,75.81,30385.0,66.799,66.8607,66.7108,66.8519,30385.0
2019-12-13 13:00:00,75.81,75.83,75.73,75.75,22370.0,66.8519,66.8696,66.7814,66.799,22370.0
2019-12-13 13:10:00,75.75,75.79,75.73,75.76,10868.0,66.799,66.8343,66.7814,66.8078,10868.0
2019-12-13 13:20:00,75.76,75.81,75.76,75.8,14599.0,66.8078,66.8519,66.8078,66.8431,14599.0
2019-12-13 13:30:00,75.78,75.83,75.75,75.76,25317.0,66.8255,66.8696,66.799,66.8078,25317.0
2019-12-13 13:40:00,75.78,75.78,75.7,75.73,23405.0,66.8255,66.8255,66.7549,66.7814,23405.0
2019-12-13 13:50:00,75.74,75.86,75.73,75.84,23761.0,66.7902,66.896,66.7814,66.8784,23761.0
2019-12-13 14:00:00,75.85,75.91,75.79,75.85,26306.0,66.8872,66.9401,66.8343,66.8872,26306.0
2019-12-13 14:10:00,75.85,75.86,75.78,75.78,55067.0,66.8872,66.896,66.8255,66.8255,55067.0
2019-12-13 14:20:00,75.79,75.81,75.74,75.76,18609.0,66.8343,66.8519,66.7902,66.8078,18609.0
2019-12-13 14:30:00,75.76,75.78,75.59,75.69,63158.0,66.8078,66.8255,66.6579,66.7461,63158.0
2019-12-13 14:40:00,75.7,75.7,75.6,75.64,49953.0,66.7549,66.7549,66.6667,66.702,49953.0
2019-12-13 14:50:00,75.63,75.67,75.62,75.65,88540.0,66.6932,66.7285,66.6844,66.7108,88540.0
2019-12-13 15:00:00,75.65,75.69,75.62,75.63,64406.0,66.7108,66.7461,66.6844,66.6932,64406.0
2019-12-13 15:10:00,75.62,75.77,75.61,75.75,58112.0,66.6844,66.8167,66.6756,66.799,58112.0
2019-12-13 15:20:00,75.75,75.82,75.74,75.82,35066.0,66.799,66.8607,66.7902,66.8607,35066.0
2019-12-13 15:30:00,75.81,75.9,75.81,75.86,86198.0,66.8519,66.9313,66.8519,66.896,86198.0
2019-12-13 15:40:00,75.86,75.94,75.84,75.9,80080.0,66.896,66.9666,66.8784,66.9313,80080.0
2019-12-13 15:50:00,75.9,76.09,75.9,75.97,320830.0,66.9313,67.0988,66.9313,66.993,320830.0
2019-12-16 09:30:00,76.57,76.94,76.5,76.55,80469.0,67.5221,67.8484,67.4604,67.5045,80469.0
2019-12-16 09:40:00,76.55,76.71,76.51,76.67,52295.0,67.5045,67.6456,67.4692,67.6103,52295.0
2019-12-16 09:50:00,76.67,76.67,76.49,76.5,19928.0,67.6103,67.6103,67.4516,67.4604,19928.0
2019-12-16 10:00:00,76.51,76.81,76.51,76.81,23821.0,67.4692,67.7338,67.4692,67.7338,23821.0
2019-12-16 10:10:00,76.79,76.9,76.77,76.84,20952.0,67.7161,67.8131,67.6985,67.7602,20952.0
2019-12-16 10:20:00,76.87,76.96,76.8,76.9,23929.0,67.7867,67.866,67.7249,67.8131,23929.0
2019-12-16 10:30:00,76.9,76.96,76.85,76.91,20096.0,67.8131,67.866,67.769,67.8219,20096.0
2019-12-16 10:40:00,76.9,76.91,76.76,76.82,34841.0,67.8131,67.8219,67.6897,67.7426,34841.0
2019-12-16 10:50:00,76.82,76.91,76.76,76.78,24261.0,67.7426,67.8219,67.6897,67.7073,24261.0
2019-12-16 11:00:00,76.77,76.77,76.67,76.77,28848.0,67.6985,67.6985,67.6103,67.6985,28848.0
2019-12-16 11:10:00,76.76,76.81,76.74,76.75,34933.0,67.6897,67.7338,67.672,67.6808,34933.0
2019-12-16 11:20:00,76.75,76.78,76.68,76.78,25680.0,67.6808,67.7073,67.6191,67.7073,25680.0
2019-12-16 11:30:00,76.76,76.76,76.67,76.69,25343.0,67.6897,67.6897,67.6103,67.6279,25343.0
2019-12-16 11:40:00,76.69,76.78,76.67,76.69,19049.0,67.6279,67.7073,67.6103,67.6279,19049.0
2019-12-16 11:50:00,76.69,76.73,76.6,76.7,18561.0,67.6279,67.6632,67.5486,67.6368,18561.0
2019-12-16 12:00:00,76.7,76.74,76.63,76.65,29361.0,67.6368,67.672,67.575,67.5927,29361.0
2019-12-16 12:10:00,76.64,76.66,76.6,76.63,36603.0,67.5838,67.6015,67.5486,67.575,36603.0
2019-12-16 12:20:00,76.63,76.67,76.59,76.61,23569.0,67.575,67.6103,67.5398,67.5574,23569.0
2019-12-16 12:30:00,76.61,76.67,76.59,76.64,15676.0,67.5574,67.6103,67.5398,67.5838,15676.0
2019-12-16 12:40:00,76.63,76.64,76.59,76.61,15400.0,67.575,67.5838,67.5398,67.5574,15400.0
2019-12-16 12:50:00,76.59,76.64,76.57,76.57,17122.0,67.5398,67.5838,67.5221,67.5221,17122.0
2019-12-16 13:00:00,76.57,76.68,76.52,76.65,61022.0,67.5221,67.6191,67.478,67.5927,61022.0
2019-12-16 13:10:00,76.65,76.69,76.63,76.69,11692.0,67.5927,67.6279,67.575,67.6279,11692.0
2019-12-16 13:20:00,76.68,76.71,76.64,76.66,22134.0,67.6191,67.6456,67.5838,67.6015,22134.0
2019-12-16 13:30:00,76.66,76.67,76.62,76.65,18097.0,67.6015,67.6103,67.5662,67.5927,18097.0
2019-12-16 13:40:00,76.64,76.7,76.63,76.69,13585.0,67.5838,67.6368,67.575,67.6279,13585.0
2019-12-16 13:50:00,76.69,76.7,76.65,76.67,22080.0,67.6279,67.6368,67.5927,67.6103,22080.0
2019-12-16 14:00:00,76.67,76.68,76.51,76.52,14899.0,67.6103,67.6191,67.4692,67.478,14899.0
2019-12-16 14:10:00,76.53,76.56,76.51,76.55,17868.0,67.4868,67.5133,67.4692,67.5045,17868.0
2019-12-16 14:20:00,76.56,76.58,76.46,76.46,17648.0,67.5133,67.5309,67.4251,67.4251,17648.0
2019-12-16 14:30:00,76.46,76.47,76.39,76.43,29284.0,67.4251,67.4339,67.3634,67.3987,29284.0
2019-12-16 14:40:00,76.42,76.48,76.41,76.46,19741.0,67.3898,67.4428,67.381,67.4251,19741.0
2019-12-16 14:50:00,76.47,76.49,76.37,76.39,16860.0,67.4339,67.4516,67.3458,67.3634,16860.0
2019-12-16 15:00:00,76.39,76.42,76.36,76.37,51491.0,67.3634,67.3898,67.3369,67.3458,51491.0
2019-12-16 15:10:00,76.37,76.46,76.36,76.45,18146.0,67.3458,67.4251,67.3369,67.4163,18146.0
2019-12-16 15:20:00,76.45,76.47,76.33,76.34,48768.0,67.4163,67.4339,67.3105,67.3193,48768.0
2019-12-16 15:30:00,76.34,76.39,76.28,76.32,63219.0,67.3193,67.3634,67.2664,67.3017,63219.0
2019-12-16 15:40:00,76.31,76.32,76.2,76.21,73427.0,67.2928,67.3017,67.1958,67.2047,73427.0
2019-12-16 15:50:00,76.22,76.32,76.16,76.16,273634.0,67.2135,67.3017,67.1606,67.1606,273634.0
2019-12-17 09:30:00,76.61,76.61,76.34,76.44,59604.0,67.5574,67.5574,67.3193,67.4075,59604.0
2019-12-17 09:40:00,76.41,76.55,76.31,76.52,25361.0,67.381,67.5045,67.2928,67.478,25361.0
2019-12-17 09:50:00,76.55,76.6,76.24,76.29,99172.0,67.5045,67.5486,67.2311,67.2752,99172.0
2019-12-17 10:00:00,76.3,76.47,76.24,76.36,35136.0,67.284,67.4339,67.2311,67.3369,35136.0
2019-12-17 10:10:00,76.35,76.44,76.32,76.39,24710.0,67.3281,67.4075,67.3017,67.3634,24710.0
2019-12-17 10:20:00,76.39,76.43,76.34,76.37,18517.0,67.3634,67.3987,67.3193,67.3458,18517.0
2019-12-17 10:30:00,76.36,76.36,76.21,76.29,20963.0,67.3369,67.3369,67.2047,67.2752,20963.0
2019-12-17 10:40:00,76.29,76.3,76.23,76.26,16458.0,67.2752,67.284,67.2223,67.2488,16458.0
2019-12-17 10:50:00,76.27,76.29,76.17,76.2,18546.0,67.2576,67.2752,67.1694,67.1958,18546.0
2019-12-17 11:00:00,76.21,76.31,76.21,76.3,23643.0,67.2047,67.2928,67.2047,67.284,23643.0
2019-12-17 11:10:00,76.3,76.39,76.27,76.28,18344.0,67.284,67.3634,67.2576,67.2664,18344.0
2019-12-17 11:20:00,76.28,76.28,76.18,76.19,18640.0,67.2664,67.2664,67.1782,67.187,18640.0
2019-12-17 11:30:00,76.19,76.22,76.1,76.22,20387.0,67.187,67.2135,67.1077,67.2135,20387.0
2019-12-17 11:40:00,76.22,76.29,76.18,76.26,15906.0,67.2135,67.2752,67.1782,67.2488,15906.0
2019-12-17 11:50:00,76.27,76.33,76.26,76.31,16306.0,67.2576,67.3105,67.2488,67.2928,16306.0
2019-12-17 12:00:00,76.31,76.32,76.2,76.2,47019.0,67.2928,67.3017,67.1958,67.1958,47019.0
2019-12-17 12:10:00,76.2,76.2,76.13,76.16,24387.0,67.1958,67.1958,67.1341,67.1606,24387.0
2019-12-17 12:20:00,76.15,76.17,76.09,76.13,14781.0,67.1517,67.1694,67.0988,67.1341,14781.0
2019-12-17 12:30:00,76.12,76.19,76.11,76.18,12095.0,67.1253,67.187,67.1165,67.1782,12095.0
2019-12-17 12:40:00,76.19,76.25,76.16,76.22,25127.0,67.187,67.2399,67.1606,67.2135,25127.0
2019-12-17 12:50:00,76.23,76.24,76.19,76.22,14544.0,67.2223,67.2311,67.187,67.2135,14544.0
2019-12-17 13:00:00,76.21,76.22,76.13,76.17,15755.0,67.2047,67.2135,67.1341,67.1694,15755.0
2019-12-17 13:10:00,76.17,76.18,76.14,76.16,9613.0,67.1694,67.1782,67.1429,67.1606,9613.0
2019-12-17 13:20:00,76.17,76.17,76.1,76.14,19771.0,67.1694,67.1694,67.1077,67.1429,19771.0
2019-12-17 13:30:00,76.14,76.14,76.08,76.09,16821.0,67.1429,67.1429,67.09,67.0988,16821.0
2019-12-17 13:40:00,76.09,76.15,76.08,76.11,16511.0,67.0988,67.1517,67.09,67.1165,16511.0
2019-12-17 13:50:00,76.12,76.12,76.07,76.09,21908.0,67.1253,67.1253,67.0812,67.0988,21908.0
2019-12-17 14:00:00,76.09,76.16,76.01,76.07,28330.0,67.0988,67.1606,67.0283,67.0812,28330.0
2019-12-17 14:10:00,76.08,76.2,76.06,76.18,17267.0,67.09,67.1958,67.0724,67.1782,17267.0
2019-12-17 14:20:00,76.17,76.19,76.12,76.14,17546.0,67.1694,67.187,67.1253,67.1429,17546.0
2019-12-17 14:30:00,76.15,76.19,76.13,76.17,19665.0,67.1517,67.187,67.1341,67.1694,19665.0
2019-12-17 14:40:00,76.18,76.24,76.17,76.23,31340.0,67.1782,67.2311,67.1694,67.2223,31340.0
2019-12-17 14:50:00,76.23,76.24,76.14,76.16,25755.0,67.2223,67.2311,67.1429,67.1606,25755.0
2019-12-17 15:00:00,76.15,76.16,76.13,76.14,20681.0,67.1517,67.1606,67.1341,67.1429,20681.0
2019-12-17 15:10:00,76.14,76.18,76.12,76.16,51384.0,67.1429,67.1782,67.1253,67.1606,51384.0
2019-12-17 15:20:00,76.16,76.21,76.15,76.17,46811.0,67.1606,67.2047,67.1517,67.1694,46811.0
2019-12-17 15:30:00,76.17,76.24,76.17,76.22,43825.0,67.1694,67.2311,67.1694,67.2135,43825.0
2019-12-17 15:40:00,76.22,76.27,76.19,76.26,81462.0,67.2135,67.2576,67.187,67.2488,81462.0
2019-12-17 15:50:00,76.26,76.29,76.13,76.14,276963.0,67.2488,67.2752,67.1341,67.1429,276963.0
2019-12-18 09:30:00,76.46,76.48,76.01,76.16,37951.0,67.4251,67.4428,67.0283,67.1606,37951.0
2019-12-18 09:40:00,76.13,76.14,75.84,75.84,20150.0,67.1341,67.1429,66.8784,66.8784,20150.0
2019-12-18 09:50:00,75.84,76.07,75.84,75.9,14445.0,66.8784,67.0812,66.8784,66.9313,14445.0
2019-12-18 10:00:00,75.9,75.93,75.78,75.8,31475.0,66.9313,66.9577,66.8255,66.8431,31475.0
2019-12-18 10:10:00,75.79,75.89,75.76,75.78,17924.0,66.8343,66.9225,66.8078,66.8255,17924.0
2019-12-18 10:20:00,75.78,75.86,75.71,75.71,23288.0,66.8255,66.896,66.7637,66.7637,23288.0
2019-12-18 10:30:00,75.75,75.79,75.63,75.72,51732.0,66.799,66.8343,66.6932,66.7726,51732.0
2019-12-18 10:40:00,75.71,75.73,75.63,75.69,27143.0,66.7637,66.7814,66.6932,66.7461,27143.0
2019-12-18 10:50:00,75.69,75.9,75.69,75.89,49935.0,66.7461,66.9313,66.7461,66.9225,49935.0
2019-12-18 11:00:00,75.89,75.98,75.85,75.9,35453.0,66.9225,67.0018,66.8872,66.9313,35453.0
2019-12-18 11:10:00,75.91,76.02,75.9,76.01,25037.0,66.9401,67.0371,66.9313,67.0283,25037.0
2019-12-18 11:20:00,76.02,76.09,76.01,76.04,14291.0,67.0371,67.0988,67.0283,67.0547,14291.0
2019-12-18 11:30:00,76.05,76.12,76.02,76.07,22099.0,67.0636,67.1253,67.0371,67.0812,22099.0
2019-12-18 11:40:00,76.07,76.07,75.98,76.02,28780.0,67.0812,67.0812,67.0018,67.0371,28780.0
2019-12-18 11:50:00,76.02,76.02,75.88,75.88,15362.0,67.0371,67.0371,66.9137,66.9137,15362.0
2019-12-18 12:00:00,75.89,75.9,75.86,75.87,14569.0,66.9225,66.9313,66.896,66.9048,14569.0
2019-12-18 12:10:00,75.86,75.96,75.85,75.89,27322.0,66.896,66.9842,66.8872,66.9225,27322.0
2019-12-18 12:20:00,75.9,75.93,75.83,75.93,17206.0,66.9313,66.9577,66.8696,66.9577,17206.0
2019-12-18 12:30:00,75.94,75.94,75.89,75.92,14950.0,66.9666,66.9666,66.9225,66.9489,14950.0
2019-12-18 12:40:00,75.92,75.99,75.9,75.99,11794.0,66.9489,67.0107,66.9313,67.0107,11794.0
2019-12-18 12:50:00,75.98,76.02,75.95,76.02,12443.0,67.0018,67.0371,66.9754,67.0371,12443.0
2019-12-18 13:00:00,76.01,76.1,76.0,76.1,30083.0,67.0283,67.1077,67.0195,67.1077,30083.0
2019-12-18 13:10:00,76.09,76.2,76.09,76.17,16804.0,67.0988,67.1958,67.0988,67.1694,16804.0
2019-12-18 13:20:00,76.18,76.2,76.12,76.13,11483.0,67.1782,67.1958,67.1253,67.1341,11483.0
2019-12-18 13:30:00,76.13,76.2,76.11,76.2,18547.0,67.1341,67.1958,67.1165,67.1958,18547.0
2019-12-18 13:40:00,76.19,76.21,76.15,76.21,21373.0,67.187,67.2047,67.1517,67.2047,21373.0
2019-12-18 13:50:00,76.2,76.28,76.2,76.22,19422.0,67.1958,67.2664,67.1958,67.2135,19422.0
2019-12-18 14:00:00,76.23,76.25,76.16,76.18,15273.0,67.2223,67.2399,67.1606,67.1782,15273.0
2019-12-18 14:10:00,76.18,76.2,76.15,76.2,12376.0,67.1782,67.1958,67.1517,67.1958,12376.0
2019-12-18 14:20:00,76.19,76.25,76.17,76.2,20679.0,67.187,67.2399,67.1694,67.1958,20679.0
2019-12-18 14:30:00,76.19,76.25,76.17,76.17,15714.0,67.187,67.2399,67.1694,67.1694,15714.0
2019-12-18 14:40:00,76.17,76.19,76.13,76.16,18465.0,67.1694,67.187,67.1341,67.1606,18465.0
2019-12-18 14:50:00,76.16,76.17,76.13,76.13,19504.0,67.1606,67.1694,67.1341,67.1341,19504.0
2019-12-18 15:00:00,76.14,76.22,76.12,76.2,14356.0,67.1429,67.2135,67.1253,67.1958,14356.0
2019-12-18 15:10:00,76.21,76.22,76.15,76.21,23022.0,67.2047,67.2135,67.1517,67.2047,23022.0
2019-12-18 15:20:00,76.2,76.2,76.16,76.17,20240.0,67.1958,67.1958,67.1606,67.1694,20240.0
2019-12-18 15:30:00,76.18,76.2,76.1,76.19,61870.0,67.1782,67.1958,67.1077,67.187,61870.0
2019-12-18 15:40:00,76.18,76.26,76.12,76.17,128452.0,67.1782,67.2488,67.1253,67.1694,128452.0
2019-12-18 15:50:00,76.16,76.17,76.03,76.04,251295.0,67.1606,67.1694,67.0459,67.0547,251295.0
2019-12-19 09:30:00,76.06,76.13,75.86,75.88,63155.0,67.0724,67.1341,66.896,66.9137,63155.0
2019-12-19 09:40:00,75.86,76.05,75.82,76.02,14254.0,66.896,67.0636,66.8607,67.0371,14254.0
2019-12-19 09:50:00,76.03,76.08,76.03,76.07,11176.0,67.0459,67.09,67.0459,67.0812,11176.0
2019-12-19 10:00:00,76.08,76.28,76.07,76.26,28346.0,67.09,67.2664,67.0812,67.2488,28346.0
2019-12-19 10:10:00,76.26,76.28,76.07,76.1,17975.0,67.2488,67.2664,67.0812,67.1077,17975.0
2019-12-19 10:20:00,76.1,76.13,75.97,76.05,12902.0,67.1077,67.1341,66.993,67.0636,12902.0
2019-12-19 10:30:00,76.03,76.04,75.94,75.96,14151.0,67.0459,67.0547,66.9666,66.9842,14151.0
2019-12-19 10:40:00,75.97,76.02,75.92,75.97,20020.0,66.993,67.0371,66.9489,66.993,20020.0
2019-12-19 10:50:00,75.96,76.0,75.84,75.87,11315.0,66.9842,67.0195,66.8784,66.9048,11315.0
2019-12-19 11:00:00,75.86,75.88,75.77,75.77,14238.0,66.896,66.9137,66.8167,66.8167,14238.0
2019-12-19 11:10:00,75.77,75.8,75.72,75.78,19458.0,66.8167,66.8431,66.7726,66.8255,19458.0
2019-12-19 11:20:00,75.78,75.9,75.78,75.81,16305.0,66.8255,66.9313,66.8255,66.8519,16305.0
2019-12-19 11:30:00,75.81,75.87,75.77,75.8,16123.0,66.8519,66.9048,66.8167,66.8431,16123.0
2019-12-19 11:40:00,75.8,75.86,75.77,75.86,11301.0,66.8431,66.896,66.8167,66.896,11301.0
2019-12-19 11:50:00,75.83,75.85,75.81,75.81,9652.0,66.8696,66.8872,66.8519,66.8519,9652.0
2019-12-19 12:00:00,75.81,75.88,75.78,75.85,18506.0,66.8519,66.9137,66.8255,66.8872,18506.0
2019-12-19 12:10:00,75.84,75.92,75.82,75.9,10132.0,66.8784,66.9489,66.8607,66.9313,10132.0
2019-12-19 12:20:00,75.91,75.95,75.88,75.94,19558.0,66.9401,66.9754,66.9137,66.9666,19558.0
2019-12-19 12:30:00,75.94,75.97,75.91,75.95,5873.0,66.9666,66.993,66.9401,66.9754,5873.0
2019-12-19 12:40:00,75.95,75.98,75.92,75.93,12107.0,66.9754,67.0018,66.9489,66.9577,12107.0
2019-12-19 12:50:00,75.95,75.99,75.94,75.98,5986.0,66.9754,67.0107,66.9666,67.0018,5986.0
2019-12-19 13:00:00,75.99,76.03,75.95,76.01,14978.0,67.0107,67.0459,66.9754,67.0283,14978.0
2019-12-19 13:10:00,76.02,76.14,76.0,76.08,23957.0,67.0371,67.1429,67.0195,67.09,23957.0
2019-12-19 13:20:00,76.08,76.09,76.04,76.07,8064.0,67.09,67.0988,67.0547,67.0812,8064.0
2019-12-19 13:30:00,76.06,76.08,76.02,76.07,10181.0,67.0724,67.09,67.0371,67.0812,10181.0
2019-12-19 13:40:00,76.07,76.18,76.07,76.17,12859.0,67.0812,67.1782,67.0812,67.1694,12859.0
2019-12-19 13:50:00,76.16,76.21,76.13,76.19,10426.0,67.1606,67.2047,67.1341,67.187,10426.0
2019-12-19 14:00:00,76.19,76.23,76.13,76.2,19044.0,67.187,67.2223,67.1341,67.1958,19044.0
2019-12-19 14:10:00,76.21,76.22,76.17,76.21,18521.0,67.2047,67.2135,67.1694,67.2047,18521.0
2019-12-19 14:20:00,76.21,76.27,76.2,76.24,13881.0,67.2047,67.2576,67.1958,67.2311,13881.0
2019-12-19 14:30:00,76.23,76.26,76.2,76.23,18505.0,67.2223,67.2488,67.1958,67.2223,18505.0
2019-12-19 14:40:00,76.23,76.25,76.17,76.2,24733.0,67.2223,67.2399,67.1694,67.1958,24733.0
2019-12-19 14:50:00,76.21,76.22,76.15,76.2,15255.0,67.2047,67.2135,67.1517,67.1958,15255.0
2019-12-19 15:00:00,76.19,76.21,76.15,76.15,20451.0,67.187,67.2047,67.1517,67.1517,20451.0
2019-12-19 15:10:00,76.14,76.14,76.08,76.12,26378.0,67.1429,67.1429,67.09,67.1253,26378.0
2019-12-19 15:20:00,76.11,76.15,76.03,76.04,20970.0,67.1165,67.1517,67.0459,67.0547,20970.0
2019-12-19 15:30:00,76.04,76.11,76.04,76.09,39757.0,67.0547,67.1165,67.0547,67.0988,39757.0
2019-12-19 15:40:00,76.1,76.14,76.06,76.09,57904.0,67.1077,67.1429,67.0724,67.0988,57904.0
2019-12-19 15:50:00,76.08,76.13,76.06,76.08,217721.0,67.09,67.1341,67.0724,67.09,217721.0
2019-12-20 09:30:00,76.92,76.95,76.07,76.2,619697.0,67.8308,67.8572,67.0812,67.1958,619697.0
2019-12-20 09:40:00,76.24,76.45,76.21,76.45,21851.0,67.2311,67.4163,67.2047,67.4163,21851.0
2019-12-20 09:50:00,76.48,76.5,76.42,76.47,18113.0,67.4428,67.4604,67.3898,67.4339,18113.0
2019-12-20 10:00:00,76.47,76.6,76.31,76.48,46236.0,67.4339,67.5486,67.2928,67.4428,46236.0
2019-12-20 10:10:00,76.51,76.53,76.42,76.45,18670.0,67.4692,67.4868,67.3898,67.4163,18670.0
2019-12-20 10:20:00,76.46,76.47,76.39,76.47,24490.0,67.4251,67.4339,67.3634,67.4339,24490.0
2019-12-20 10:30:00,76.48,76.49,76.37,76.39,28258.0,67.4428,67.4516,67.3458,67.3634,28258.0
2019-12-20 10:40:00,76.39,76.46,76.34,76.44,15982.0,67.3634,67.4251,67.3193,67.4075,15982.0
2019-12-20 10:50:00,76.44,76.53,76.42,76.51,20831.0,67.4075,67.4868,67.3898,67.4692,20831.0
2019-12-20 11:00:00,76.52,76.58,76.48,76.54,23491.0,67.478,67.5309,67.4428,67.4957,23491.0
2019-12-20 11:10:00,76.54,76.56,76.49,76.5,10883.0,67.4957,67.5133,67.4516,67.4604,10883.0
2019-12-20 11:20:00,76.49,76.52,76.43,76.51,19718.0,67.4516,67.478,67.3987,67.4692,19718.0
2019-12-20 11:30:00,76.51,76.61,76.51,76.55,10276.0,67.4692,67.5574,67.4692,67.5045,10276.0
2019-12-20 11:40:00,76.54,76.56,76.45,76.5,23163.0,67.4957,67.5133,67.4163,67.4604,23163.0
2019-12-20 11:50:00,76.5,76.5,76.39,76.39,26265.0,67.4604,67.4604,67.3634,67.3634,26265.0
2019-12-20 12:00:00,76.39,76.41,76.29,76.31,24022.0,67.3634,67.381,67.2752,67.2928,24022.0
2019-12-20 12:10:00,76.3,76.36,76.29,76.31,14506.0,67.284,67.3369,67.2752,67.2928,14506.0
2019-12-20 12:20:00,76.3,76.39,76.28,76.39,34830.0,67.284,67.3634,67.2664,67.3634,34830.0
2019-12-20 12:30:00,76.38,76.4,76.17,76.18,61029.0,67.3546,67.3722,67.1694,67.1782,61029.0
2019-12-20 12:40:00,76.18,76.24,76.13,76.22,34845.0,67.1782,67.2311,67.1341,67.2135,34845.0
2019-12-20 12:50:00,76.21,76.22,76.14,76.18,12431.0,67.2047,67.2135,67.1429,67.1782,12431.0
2019-12-20 13:00:00,76.18,76.19,76.15,76.19,10494.0,67.1782,67.187,67.1517,67.187,10494.0
2019-12-20 13:10:00,76.2,76.2,76.12,76.17,12979.0,67.1958,67.1958,67.1253,67.1694,12979.0
2019-12-20 13:20:00,76.17,76.18,76.11,76.14,20466.0,67.1694,67.1782,67.1165,67.1429,20466.0
2019-12-20 13:30:00,76.15,76.17,76.13,76.17,16494.0,67.1517,67.1694,67.1341,67.1694,16494.0
2019-12-20 13:40:00,76.16,76.19,76.14,76.17,18862.0,67.1606,67.187,67.1429,67.1694,18862.0
2019-12-20 13:50:00,76.17,76.19,76.14,76.17,17292.0,67.1694,67.187,67.1429,67.1694,17292.0
2019-12-20 14:00:00,76.17,76.25,76.16,76.17,20086.0,67.1694,67.2399,67.1606,67.1694,20086.0
2019-12-20 14:10:00,76.16,76.24,76.16,76.23,13641.0,67.1606,67.2311,67.1606,67.2223,13641.0
2019-12-20 14:20:00,76.24,76.26,76.22,76.26,12206.0,67.2311,67.2488,67.2135,67.2488,12206.0
2019-12-20 14:30:00,76.26,76.33,76.25,76.31,19091.0,67.2488,67.3105,67.2399,67.2928,19091.0
2019-12-20 14:40:00,76.31,76.36,76.3,76.33,16219.0,67.2928,67.3369,67.284,67.3105,16219.0
2019-12-20 14:50:00,76.33,76.41,76.32,76.38,19392.0,67.3105,67.381,67.3017,67.3546,19392.0
2019-12-20 15:00:00,76.37,76.37,76.32,76.34,16384.0,67.3458,67.3458,67.3017,67.3193,16384.0
2019-12-20 15:10:00,76.34,76.36,76.29,76.35,18023.0,67.3193,67.3369,67.2752,67.3281,18023.0
2019-12-20 15:20:00,76.35,76.37,76.32,76.37,23748.0,67.3281,67.3458,67.3017,67.3458,23748.0
2019-12-20 15:30:00,76.37,76.45,76.33,76.34,63885.0,67.3458,67.4163,67.3105,67.3193,63885.0
2019-12-20 15:40:00,76.34,76.34,76.22,76.31,62433.0,67.3193,67.3193,67.2135,67.2928,62433.0
2019-12-20 15:50:00,76.31,76.45,76.23,76.27,259057.0,67.2928,67.4163,67.2223,67.2576,259057.0
2019-12-23 09:30:00,76.44,76.46,76.23,76.23,54089.0,67.4075,67.4251,67.2223,67.2223,54089.0
2019-12-23 09:40:00,76.23,76.37,76.22,76.35,9343.0,67.2223,67.3458,67.2135,67.3281,9343.0
2019-12-23 09:50:00,76.33,76.41,76.26,76.41,10563.0,67.3105,67.381,67.2488,67.381,10563.0
2019-12-23 10:00:00,76.39,76.46,76.37,76.46,15043.0,67.3634,67.4251,67.3458,67.4251,15043.0
2019-12-23 10:10:00,76.45,76.62,76.45,76.62,22240.0,67.4163,67.5662,67.4163,67.5662,22240.0
2019-12-23 10:20:00,76.62,76.62,76.52,76.52,21209.0,67.5662,67.5662,67.478,67.478,21209.0
2019-12-23 10:30:00,76.5,76.52,76.4,76.5,30446.0,67.4604,67.478,67.3722,67.4604,30446.0
2019-12-23 10:40:00,76.5,76.58,76.47,76.48,10686.0,67.4604,67.5309,67.4339,67.4428,10686.0
2019-12-23 10:50:00,76.48,76.52,76.41,76.52,15543.0,67.4428,67.478,67.381,67.478,15543.0
2019-12-23 11:00:00,76.53,76.57,76.48,76.48,14366.0,67.4868,67.5221,67.4428,67.4428,14366.0
2019-12-23 11:10:00,76.47,76.66,76.42,76.61,75762.0,67.4339,67.6015,67.3898,67.5574,75762.0
2019-12-23 11:20:00,76.62,76.65,76.57,76.64,11024.0,67.5662,67.5927,67.5221,67.5838,11024.0
2019-12-23 11:30:00,76.64,76.65,76.54,76.6,11935.0,67.5838,67.5927,67.4957,67.5486,11935.0
2019-12-23 11:40:00,76.59,76.59,76.53,76.55,10868.0,67.5398,67.5398,67.4868,67.5045,10868.0
2019-12-23 11:50:00,76.53,76.6,76.51,76.53,11217.0,67.4868,67.5486,67.4692,67.4868,11217.0
2019-12-23 12:00:00,76.54,76.58,76.54,76.58,12995.0,67.4957,67.5309,67.4957,67.5309,12995.0
2019-12-23 12:10:00,76.56,76.58,76.52,76.58,6392.0,67.5133,67.5309,67.478,67.5309,6392.0
2019-12-23 12:20:00,76.57,76.57,76.52,76.56,11882.0,67.5221,67.5221,67.478,67.5133,11882.0
2019-12-23 12:30:00,76.56,76.58,76.54,76.58,16705.0,67.5133,67.5309,67.4957,67.5309,16705.0
2019-12-23 12:40:00,76.57,76.65,76.57,76.65,8477.0,67.5221,67.5927,67.5221,67.5927,8477.0
2019-12-23 12:50:00,76.66,76.74,76.65,76.74,11426.0,67.6015,67.672,67.5927,67.672,11426.0
2019-12-23 13:00:00,76.73,76.78,76.73,76.74,20565.0,67.6632,67.7073,67.6632,67.672,20565.0
2019-12-23 13:10:00,76.75,76.83,76.74,76.82,14727.0,67.6808,67.7514,67.672,67.7426,14727.0
2019-12-23 13:20:00,76.81,76.84,76.8,76.83,14174.0,67.7338,67.7602,67.7249,67.7514,14174.0
2019-12-23 13:30:00,76.83,76.86,76.79,76.84,10465.0,67.7514,67.7779,67.7161,67.7602,10465.0
2019-12-23 13:40:00,76.83,76.83,76.7,76.72,19806.0,67.7514,67.7514,67.6368,67.6544,19806.0
2019-12-23 13:50:00,76.73,76.79,76.72,76.78,9422.0,67.6632,67.7161,67.6544,67.7073,9422.0
2019-12-23 14:00:00,76.78,76.83,76.77,76.81,21150.0,67.7073,67.7514,67.6985,67.7338,21150.0
2019-12-23 14:10:00,76.81,76.83,76.79,76.81,15059.0,67.7338,67.7514,67.7161,67.7338,15059.0
2019-12-23 14:20:00,76.81,76.84,76.8,76.81,20735.0,67.7338,67.7602,67.7249,67.7338,20735.0
2019-12-23 14:30:00,76.81,76.83,76.72,76.76,15069.0,67.7338,67.7514,67.6544,67.6897,15069.0
2019-12-23 14:40:00,76.76,76.79,76.73,76.78,12286.0,67.6897,67.7161,67.6632,67.7073,12286.0
2019-12-23 14:50:00,76.78,76.8,76.77,76.8,13374.0,67.7073,67.7249,67.6985,67.7249,13374.0
2019-12-23 15:00:00,76.8,76.82,76.78,76.8,14607.0,67.7249,67.7426,67.7073,67.7249,14607.0
2019-12-23 15:10:00,76.8,76.81,76.72,76.75,26440.0,67.7249,67.7338,67.6544,67.6808,26440.0
2019-12-23 15:20:00,76.75,76.77,76.72,76.76,19982.0,67.6808,67.6985,67.6544,67.6897,19982.0
2019-12-23 15:30:00,76.75,76.79,76.68,76.71,31529.0,67.6808,67.7161,67.6191,67.6456,31529.0
2019-12-23 15:40:00,76.71,76.77,76.7,76.77,36781.0,67.6456,67.6985,67.6368,67.6985,36781.0
2019-12-23 15:50:00,76.77,76.82,76.75,76.79,139794.0,67.6985,67.7426,67.6808,67.7161,139794.0
2019-12-24 09:30:00,76.99,76.99,76.45,76.54,30445.0,67.8925,67.8925,67.4163,67.4957,30445.0
2019-12-24 09:40:00,76.51,76.54,76.46,76.48,9917.0,67.4692,67.4957,67.4251,67.4428,9917.0
2019-12-24 09:50:00,76.5,76.5,76.37,76.49,12127.0,67.4604,67.4604,67.3458,67.4516,12127.0
2019-12-24 10:00:00,76.5,76.54,76.41,76.43,13959.0,67.4604,67.4957,67.381,67.3987,13959.0
2019-12-24 10:10:00,76.43,76.44,76.3,76.32,13678.0,67.3987,67.4075,67.284,67.3017,13678.0
2019-12-24 10:20:00,76.33,76.33,76.22,76.29,13659.0,67.3105,67.3105,67.2135,67.2752,13659.0
2019-12-24 10:30:00,76.29,76.32,76.19,76.21,13618.0,67.2752,67.3017,67.187,67.2047,13618.0
2019-12-24 10:40:00,76.2,76.21,76.11,76.13,10102.0,67.1958,67.2047,67.1165,67.1341,10102.0
2019-12-24 10:50:00,76.14,76.17,76.1,76.1,12288.0,67.1429,67.1694,67.1077,67.1077,12288.0
2019-12-24 11:00:00,76.1,76.32,76.08,76.26,11731.0,67.1077,67.3017,67.09,67.2488,11731.0
2019-12-24 11:10:00,76.26,76.38,76.26,76.37,6319.0,67.2488,67.3546,67.2488,67.3458,6319.0
2019-12-24 11:20:00,76.35,76.4,76.34,76.36,8224.0,67.3281,67.3722,67.3193,67.3369,8224.0
2019-12-24 11:30:00,76.37,76.41,76.3,76.33,10563.0,67.3458,67.381,67.284,67.3105,10563.0
2019-12-24 11:40:00,76.33,76.42,76.28,76.28,8324.0,67.3105,67.3898,67.2664,67.2664,8324.0
2019-12-24 11:50:00,76.28,76.29,76.24,76.24,9671.0,67.2664,67.2752,67.2311,67.2311,9671.0
2019-12-24 12:00:00,76.25,76.28,76.17,76.18,39940.0,67.2399,67.2664,67.1694,67.1782,39940.0
2019-12-24 12:10:00,76.17,76.21,76.16,76.2,12065.0,67.1694,67.2047,67.1606,67.1958,12065.0
2019-12-24 12:20:00,76.2,76.21,76.18,76.19,9532.0,67.1958,67.2047,67.1782,67.187,9532.0
2019-12-24 12:30:00,76.2,76.2,76.14,76.15,6886.0,67.1958,67.1958,67.1429,67.1517,6886.0
2019-12-24 12:40:00,76.14,76.16,76.08,76.09,21152.0,67.1429,67.1606,67.09,67.0988,21152.0
2019-12-24 12:50:00,76.09,76.15,76.07,76.13,34998.0,67.0988,67.1517,67.0812,67.1341,34998.0
2019-12-26 09:30:00,76.35,76.39,76.09,76.3,15081.0,67.3281,67.3634,67.0988,67.284,15081.0
2019-12-26 09:40:00,76.34,76.37,76.21,76.25,10462.0,67.3193,67.3458,67.2047,67.2399,10462.0
2019-12-26 09:50:00,76.27,76.31,76.19,76.21,9011.0,67.2576,67.2928,67.187,67.2047,9011.0
2019-12-26 10:00:00,76.22,76.35,76.21,76.31,9196.0,67.2135,67.3281,67.2047,67.2928,9196.0
2019-12-26 10:10:00,76.31,76.35,76.27,76.34,10020.0,67.2928,67.3281,67.2576,67.3193,10020.0
2019-12-26 10:20:00,76.33,76.39,76.33,76.36,7664.0,67.3105,67.3634,67.3105,67.3369,7664.0
2019-12-26 10:30:00,76.34,76.4,76.34,76.35,5441.0,67.3193,67.3722,67.3193,67.3281,5441.0
2019-12-26 10:40:00,76.35,76.36,76.3,76.33,4791.0,67.3281,67.3369,67.284,67.3105,4791.0
2019-12-26 10:50:00,76.32,76.37,76.3,76.32,5835.0,67.3017,67.3458,67.284,67.3017,5835.0
2019-12-26 11:00:00,76.3,76.36,76.25,76.29,11383.0,67.284,67.3369,67.2399,67.2752,11383.0
2019-12-26 11:10:00,76.3,76.35,76.29,76.32,2967.0,67.284,67.3281,67.2752,67.3017,2967.0
2019-12-26 11:20:00,76.3,76.34,76.27,76.32,8243.0,67.284,67.3193,67.2576,67.3017,8243.0
2019-12-26 11:30:00,76.32,76.35,76.24,76.25,10380.0,67.3017,67.3281,67.2311,67.2399,10380.0
2019-12-26 11:40:00,76.26,76.28,76.24,76.26,5147.0,67.2488,67.2664,67.2311,67.2488,5147.0
2019-12-26 11:50:00,76.26,76.27,76.21,76.23,3542.0,67.2488,67.2576,67.2047,67.2223,3542.0
2019-12-26 12:00:00,76.22,76.24,76.15,76.15,6162.0,67.2135,67.2311,67.1517,67.1517,6162.0
2019-12-26 12:10:00,76.16,76.17,76.06,76.1,12859.0,67.1606,67.1694,67.0724,67.1077,12859.0
2019-12-26 12:20:00,76.11,76.18,76.1,76.1,8366.0,67.1165,67.1782,67.1077,67.1077,8366.0
2019-12-26 12:30:00,76.11,76.2,76.11,76.2,4269.0,67.1165,67.1958,67.1165,67.1958,4269.0
2019-12-26 12:40:00,76.2,76.23,76.17,76.19,5990.0,67.1958,67.2223,67.1694,67.187,5990.0
2019-12-26 12:50:00,76.2,76.21,76.17,76.19,3965.0,67.1958,67.2047,67.1694,67.187,3965.0
2019-12-26 13:00:00,76.19,76.23,76.17,76.19,4904.0,67.187,67.2223,67.1694,67.187,4904.0
2019-12-26 13:10:00,76.19,76.22,76.18,76.19,3353.0,67.187,67.2135,67.1782,67.187,3353.0
2019-12-26 13:20:00,76.17,76.24,76.17,76.24,5297.0,67.1694,67.2311,67.1694,67.2311,5297.0
2019-12-26 13:30:00,76.24,76.27,76.21,76.23,6253.0,67.2311,67.2576,67.2047,67.2223,6253.0
2019-12-26 13:40:00,76.24,76.28,76.23,76.28,3751.0,67.2311,67.2664,67.2223,67.2664,3751.0
2019-12-26 13:50:00,76.28,76.3,76.26,76.28,5167.0,67.2664,67.284,67.2488,67.2664,5167.0
2019-12-26 14:00:00,76.29,76.38,76.29,76.38,9780.0,67.2752,67.3546,67.2752,67.3546,9780.0
2019-12-26 14:10:00,76.36,76.37,76.32,76.32,3875.0,67.3369,67.3458,67.3017,67.3017,3875.0
2019-12-26 14:20:00,76.34,76.37,76.32,76.33,6974.0,67.3193,67.3458,67.3017,67.3105,6974.0
2019-12-26 14:30:00,76.34,76.4,76.33,76.4,7268.0,67.3193,67.3722,67.3105,67.3722,7268.0
2019-12-26 14:40:00,76.4,76.43,76.38,76.42,6410.0,67.3722,67.3987,67.3546,67.3898,6410.0
2019-12-26 14:50:00,76.42,76.43,76.39,76.42,5957.0,67.3898,67.3987,67.3634,67.3898,5957.0
2019-12-26 15:00:00,76.4,76.42,76.4,76.4,6035.0,67.3722,67.3898,67.3722,67.3722,6035.0
2019-12-26 15:10:00,76.41,76.44,76.39,76.44,7750.0,67.381,67.4075,67.3634,67.4075,7750.0
2019-12-26 15:20:00,76.43,76.48,76.43,76.47,10097.0,67.3987,67.4428,67.3987,67.4339,10097.0
2019-12-26 15:30:00,76.48,76.49,76.41,76.42,27382.0,67.4428,67.4516,67.381,67.3898,27382.0
2019-12-26 15:40:00,76.42,76.57,76.42,76.52,39382.0,67.3898,67.5221,67.3898,67.478,39382.0
2019-12-26 15:50:00,76.52,76.67,76.5,76.67,70202.0,67.478,67.6103,67.4604,67.6103,70202.0
2019-12-27 09:30:00,76.86,76.87,76.63,76.69,24243.0,67.7779,67.7867,67.575,67.6279,24243.0
2019-12-27 09:40:00,76.7,76.76,76.67,76.72,9097.0,67.6368,67.6897,67.6103,67.6544,9097.0
2019-12-27 09:50:00,76.7,76.71,76.54,76.56,13282.0,67.6368,67.6456,67.4957,67.5133,13282.0
2019-12-27 10:00:00,76.53,76.59,76.43,76.57,10523.0,67.4868,67.5398,67.3987,67.5221,10523.0
2019-12-27 10:10:00,76.56,76.61,76.53,76.56,14540.0,67.5133,67.5574,67.4868,67.5133,14540.0
2019-12-27 10:20:00,76.57,76.61,76.56,76.59,7645.0,67.5221,67.5574,67.5133,67.5398,7645.0
2019-12-27 10:30:00,76.57,76.62,76.52,76.6,11892.0,67.5221,67.5662,67.478,67.5486,11892.0
2019-12-27 10:40:00,76.59,76.64,76.58,76.62,8077.0,67.5398,67.5838,67.5309,67.5662,8077.0
2019-12-27 10:50:00,76.63,76.68,76.62,76.66,8712.0,67.575,67.6191,67.5662,67.6015,8712.0
2019-12-27 11:00:00,76.67,76.72,76.65,76.71,10023.0,67.6103,67.6544,67.5927,67.6456,10023.0
2019-12-27 11:10:00,76.72,76.76,76.69,76.72,12875.0,67.6544,67.6897,67.6279,67.6544,12875.0
2019-12-27 11:20:00,76.73,76.78,76.66,76.68,10393.0,67.6632,67.7073,67.6015,67.6191,10393.0
2019-12-27 11:30:00,76.66,76.68,76.62,76.64,7899.0,67.6015,67.6191,67.5662,67.5838,7899.0
2019-12-27 11:40:00,76.64,76.71,76.6,76.6,9641.0,67.5838,67.6456,67.5486,67.5486,9641.0
2019-12-27 11:50:00,76.59,76.71,76.59,76.7,11880.0,67.5398,67.6456,67.5398,67.6368,11880.0
2019-12-27 12:00:00,76.69,76.69,76.63,76.63,10788.0,67.6279,67.6279,67.575,67.575,10788.0
2019-12-27 12:10:00,76.64,76.65,76.59,76.61,8341.0,67.5838,67.5927,67.5398,67.5574,8341.0
2019-12-27 12:20:00,76.62,76.62,76.57,76.58,5976.0,67.5662,67.5662,67.5221,67.5309,5976.0
2019-12-27 12:30:00,76.59,76.6,76.5,76.5,8975.0,67.5398,67.5486,67.4604,67.4604,8975.0
2019-12-27 12:40:00,76.49,76.57,76.48,76.54,17151.0,67.4516,67.5221,67.4428,67.4957,17151.0
2019-12-27 12:50:00,76.54,76.57,76.52,76.55,8151.0,67.4957,67.5221,67.478,67.5045,8151.0
2019-12-27 13:00:00,76.55,76.56,76.5,76.51,8247.0,67.5045,67.5133,67.4604,67.4692,8247.0
2019-12-27 13:10:00,76.53,76.53,76.48,76.48,6516.0,67.4868,67.4868,67.4428,67.4428,6516.0
2019-12-27 13:20:00,76.51,76.53,76.47,76.47,7458.0,67.4692,67.4868,67.4339,67.4339,7458.0
2019-12-27 13:30:00,76.46,76.5,76.45,76.48,8472.0,67.4251,67.4604,67.4163,67.4428,8472.0
2019-12-27 13:40:00,76.47,76.48,76.42,76.46,10036.0,67.4339,67.4428,67.3898,67.4251,10036.0
2019-12-27 13:50:00,76.48,76.48,76.42,76.44,8367.0,67.4428,67.4428,67.3898,67.4075,8367.0
2019-12-27 14:00:00,76.44,76.5,76.43,76.47,14311.0,67.4075,67.4604,67.3987,67.4339,14311.0
2019-12-27 14:10:00,76.46,76.52,76.45,76.51,8531.0,67.4251,67.478,67.4163,67.4692,8531.0
2019-12-27 14:20:00,76.52,76.56,76.51,76.55,9430.0,67.478,67.5133,67.4692,67.5045,9430.0
2019-12-27 14:30:00,76.56,76.57,76.53,76.56,8044.0,67.5133,67.5221,67.4868,67.5133,8044.0
2019-12-27 14:40:00,76.56,76.62,76.56,76.59,7884.0,67.5133,67.5662,67.5133,67.5398,7884.0
2019-12-27 14:50:00,76.59,76.66,76.58,76.65,11607.0,67.5398,67.6015,67.5309,67.5927,11607.0
2019-12-27 15:00:00,76.64,76.65,76.58,76.6,15753.0,67.5838,67.5927,67.5309,67.5486,15753.0
2019-12-27 15:10:00,76.61,76.63,76.59,76.61,13240.0,67.5574,67.575,67.5398,67.5574,13240.0
2019-12-27 15:20:00,76.62,76.67,76.61,76.62,31551.0,67.5662,67.6103,67.5574,67.5662,31551.0
2019-12-27 15:30:00,76.61,76.61,76.54,76.58,28709.0,67.5574,67.5574,67.4957,67.5309,28709.0
2019-12-27 15:40:00,76.59,76.66,76.39,76.43,46671.0,67.5398,67.6015,67.3634,67.3987,46671.0
2019-12-27 15:50:00,76.42,76.51,76.33,76.5,79474.0,67.3898,67.4692,67.3105,67.4604,79474.0
2019-12-30 09:30:00,76.63,76.67,76.52,76.55,24431.0,67.575,67.6103,67.478,67.5045,24431.0
2019-12-30 09:40:00,76.56,76.59,76.38,76.45,11782.0,67.5133,67.5398,67.3546,67.4163,11782.0
2019-12-30 09:50:00,76.46,76.6,76.42,76.47,9977.0,67.4251,67.5486,67.3898,67.4339,9977.0
2019-12-30 10:00:00,76.51,76.55,76.36,76.41,10461.0,67.4692,67.5045,67.3369,67.381,10461.0
2019-12-30 10:10:00,76.4,76.4,76.14,76.19,13172.0,67.3722,67.3722,67.1429,67.187,13172.0
2019-12-30 10:20:00,76.19,76.24,76.12,76.23,9784.0,67.187,67.2311,67.1253,67.2223,9784.0
2019-12-30 10:30:00,76.22,76.22,76.12,76.21,6599.0,67.2135,67.2135,67.1253,67.2047,6599.0
2019-12-30 10:40:00,76.22,76.24,76.16,76.19,15805.0,67.2135,67.2311,67.1606,67.187,15805.0
2019-12-30 10:50:00,76.2,76.29,76.16,76.29,12210.0,67.1958,67.2752,67.1606,67.2752,12210.0
2019-12-30 11:00:00,76.32,76.38,76.3,76.38,15664.0,67.3017,67.3546,67.284,67.3546,15664.0
2019-12-30 11:10:00,76.38,76.56,76.37,76.5,18346.0,67.3546,67.5133,67.3458,67.4604,18346.0
2019-12-30 11:20:00,76.5,76.55,76.44,76.46,6110.0,67.4604,67.5045,67.4075,67.4251,6110.0
2019-12-30 11:30:00,76.45,76.45,76.32,76.39,12397.0,67.4163,67.4163,67.3017,67.3634,12397.0
2019-12-30 11:40:00,76.39,76.55,76.38,76.52,10433.0,67.3634,67.5045,67.3546,67.478,10433.0
2019-12-30 11:50:00,76.51,76.57,76.46,76.48,14554.0,67.4692,67.5221,67.4251,67.4428,14554.0
2019-12-30 12:00:00,76.5,76.61,76.5,76.56,11488.0,67.4604,67.5574,67.4604,67.5133,11488.0
2019-12-30 12:10:00,76.56,76.65,76.55,76.65,9484.0,67.5133,67.5927,67.5045,67.5927,9484.0
2019-12-30 12:20:00,76.62,76.74,76.6,76.73,11582.0,67.5662,67.672,67.5486,67.6632,11582.0
2019-12-30 12:30:00,76.76,76.8,76.7,76.78,20495.0,67.6897,67.7249,67.6368,67.7073,20495.0
2019-12-30 12:40:00,76.79,76.8,76.75,76.78,7741.0,67.7161,67.7249,67.6808,67.7073,7741.0
2019-12-30 12:50:00,76.77,76.81,76.75,76.76,11846.0,67.6985,67.7338,67.6808,67.6897,11846.0
2019-12-30 13:00:00,76.75,76.76,76.69,76.72,8390.0,67.6808,67.6897,67.6279,67.6544,8390.0
2019-12-30 13:10:00,76.73,76.76,76.7,76.72,10473.0,67.6632,67.6897,67.6368,67.6544,10473.0
2019-12-30 13:20:00,76.71,76.75,76.69,76.7,8567.0,67.6456,67.6808,67.6279,67.6368,8567.0
2019-12-30 13:30:00,76.7,76.71,76.65,76.65,11207.0,67.6368,67.6456,67.5927,67.5927,11207.0
2019-12-30 13:40:00,76.66,76.67,76.59,76.59,19510.0,67.6015,67.6103,67.5398,67.5398,19510.0
2019-12-30 13:50:00,76.6,76.74,76.59,76.68,22617.0,67.5486,67.672,67.5398,67.6191,22617.0
2019-12-30 14:00:00,76.67,76.68,76.49,76.51,22519.0,67.6103,67.6191,67.4516,67.4692,22519.0
2019-12-30 14:10:00,76.5,76.52,76.45,76.45,14690.0,67.4604,67.478,67.4163,67.4163,14690.0
2019-12-30 14:20:00,76.45,76.49,76.39,76.46,13824.0,67.4163,67.4516,67.3634,67.4251,13824.0
2019-12-30 14:30:00,76.45,76.45,76.35,76.39,16575.0,67.4163,67.4163,67.3281,67.3634,16575.0
2019-12-30 14:40:00,76.38,76.42,76.36,76.41,16057.0,67.3546,67.3898,67.3369,67.381,16057.0
2019-12-30 14:50:00,76.41,76.47,76.39,76.42,27658.0,67.381,67.4339,67.3634,67.3898,27658.0
2019-12-30 15:00:00,76.42,76.58,76.38,76.57,30724.0,67.3898,67.5309,67.3546,67.5221,30724.0
2019-12-30 15:10:00,76.56,76.62,76.52,76.59,17730.0,67.5133,67.5662,67.478,67.5398,17730.0
2019-12-30 15:20:00,76.61,76.66,76.57,76.62,30622.0,67.5574,67.6015,67.5221,67.5662,30622.0
2019-12-30 15:30:00,76.62,76.63,76.47,76.51,27556.0,67.5662,67.575,67.4339,67.4692,27556.0
2019-12-30 15:40:00,76.51,76.51,76.38,76.5,37241.0,67.4692,67.4692,67.3546,67.4604,37241.0
2019-12-30 15:50:00,76.49,76.51,76.32,76.44,137539.0,67.4516,67.4692,67.3017,67.4075,137539.0
2019-12-31 09:30:00,76.36,76.47,76.26,76.43,22226.0,67.3369,67.4339,67.2488,67.3987,22226.0
2019-12-31 09:40:00,76.41,76.66,76.39,76.66,18332.0,67.381,67.6015,67.3634,67.6015,18332.0
2019-12-31 09:50:00,76.65,76.75,76.6,76.68,7747.0,67.5927,67.6808,67.5486,67.6191,7747.0
2019-12-31 10:00:00,76.67,76.72,76.55,76.72,12641.0,67.6103,67.6544,67.5045,67.6544,12641.0
2019-12-31 10:10:00,76.71,76.72,76.58,76.59,7061.0,67.6456,67.6544,67.5309,67.5398,7061.0
2019-12-31 10:20:00,76.57,76.63,76.45,76.46,10575.0,67.5221,67.575,67.4163,67.4251,10575.0
2019-12-31 10:30:00,76.45,76.48,76.37,76.42,26949.0,67.4163,67.4428,67.3458,67.3898,26949.0
2019-12-31 10:40:00,76.43,76.43,76.3,76.31,11404.0,67.3987,67.3987,67.284,67.2928,11404.0
2019-12-31 10:50:00,76.3,76.3,76.2,76.22,12423.0,67.284,67.284,67.1958,67.2135,12423.0
2019-12-31 11:00:00,76.2,76.34,76.19,76.32,9071.0,67.1958,67.3193,67.187,67.3017,9071.0
2019-12-31 11:10:00,76.3,76.38,76.3,76.36,8451.0,67.284,67.3546,67.284,67.3369,8451.0
2019-12-31 11:20:00,76.37,76.39,76.29,76.31,11206.0,67.3458,67.3634,67.2752,67.2928,11206.0
2019-12-31 11:30:00,76.3,76.3,76.18,76.26,10354.0,67.284,67.284,67.1782,67.2488,10354.0
2019-12-31 11:40:00,76.26,76.4,76.24,76.36,14832.0,67.2488,67.3722,67.2311,67.3369,14832.0
2019-12-31 11:50:00,76.35,76.35,76.12,76.12,23109.0,67.3281,67.3281,67.1253,67.1253,23109.0
2019-12-31 12:00:00,76.13,76.17,76.08,76.12,16876.0,67.1341,67.1694,67.09,67.1253,16876.0
2019-12-31 12:10:00,76.12,76.13,76.08,76.09,10426.0,67.1253,67.1341,67.09,67.0988,10426.0
2019-12-31 12:20:00,76.1,76.1,76.05,76.09,15887.0,67.1077,67.1077,67.0636,67.0988,15887.0
2019-12-31 12:30:00,76.09,76.14,76.07,76.14,17538.0,67.0988,67.1429,67.0812,67.1429,17538.0
2019-12-31 12:40:00,76.14,76.21,76.14,76.19,10606.0,67.1429,67.2047,67.1429,67.187,10606.0
2019-12-31 12:50:00,76.2,76.24,76.16,76.16,8506.0,67.1958,67.2311,67.1606,67.1606,8506.0
2019-12-31 13:00:00,76.19,76.2,76.16,76.19,3971.0,67.187,67.1958,67.1606,67.187,3971.0
2019-12-31 13:10:00,76.19,76.2,76.05,76.07,15551.0,67.187,67.1958,67.0636,67.0812,15551.0
2019-12-31 13:20:00,76.08,76.1,76.04,76.04,8752.0,67.09,67.1077,67.0547,67.0547,8752.0
2019-12-31 13:30:00,76.04,76.13,76.03,76.11,14532.0,67.0547,67.1341,67.0459,67.1165,14532.0
2019-12-31 13:40:00,76.12,76.14,76.08,76.1,9600.0,67.1253,67.1429,67.09,67.1077,9600.0
2019-12-31 13:50:00,76.1,76.15,76.09,76.09,9217.0,67.1077,67.1517,67.0988,67.0988,9217.0
2019-12-31 14:00:00,76.09,76.11,76.06,76.09,9007.0,67.0988,67.1165,67.0724,67.0988,9007.0
2019-12-31 14:10:00,76.1,76.14,76.06,76.13,43589.0,67.1077,67.1429,67.0724,67.1341,43589.0
2019-12-31 14:20:00,76.13,76.17,76.11,76.16,12499.0,67.1341,67.1694,67.1165,67.1606,12499.0
2019-12-31 14:30:00,76.16,76.17,76.1,76.11,12411.0,67.1606,67.1694,67.1077,67.1165,12411.0
2019-12-31 14:40:00,76.11,76.14,76.09,76.11,13052.0,67.1165,67.1429,67.0988,67.1165,13052.0
2019-12-31 14:50:00,76.11,76.11,76.03,76.06,15138.0,67.1165,67.1165,67.0459,67.0724,15138.0
2019-12-31 15:00:00,76.06,76.2,76.05,76.17,48765.0,67.0724,67.1958,67.0636,67.1694,48765.0
2019-12-31 15:10:00,76.17,76.25,76.15,76.23,28814.0,67.1694,67.2399,67.1517,67.2223,28814.0
2019-12-31 15:20:00,76.23,76.26,76.2,76.25,30661.0,67.2223,67.2488,67.1958,67.2399,30661.0
2019-12-31 15:30:00,76.26,76.32,76.21,76.25,71577.0,67.2488,67.3017,67.2047,67.2399,71577.0
2019-12-31 15:40:00,76.25,76.31,76.2,76.25,59696.0,67.2399,67.2928,67.1958,67.2399,59696.0
2019-12-31 15:50:00,76.26,76.31,76.13,76.25,202775.0,67.2488,67.2928,67.1341,67.2399,202775.0
2020-01-02 09:30:00,76.57,76.83,76.55,76.7,87330.0,67.5221,67.7514,67.5045,67.6368,87330.0
2020-01-02 09:40:00,76.7,76.73,76.59,76.66,26437.0,67.6368,67.6632,67.5398,67.6015,26437.0
2020-01-02 09:50:00,76.66,76.71,76.55,76.66,17341.0,67.6015,67.6456,67.5045,67.6015,17341.0
2020-01-02 10:00:00,76.64,76.68,76.51,76.57,20545.0,67.5838,67.6191,67.4692,67.5221,20545.0
2020-01-02 10:10:00,76.57,76.58,76.31,76.41,32188.0,67.5221,67.5309,67.2928,67.381,32188.0
2020-01-02 10:20:00,76.4,76.43,76.28,76.34,22642.0,67.3722,67.3987,67.2664,67.3193,22642.0
2020-01-02 10:30:00,76.34,76.4,76.28,76.34,50357.0,67.3193,67.3722,67.2664,67.3193,50357.0
2020-01-02 10:40:00,76.33,76.39,76.31,76.35,32016.0,67.3105,67.3634,67.2928,67.3281,32016.0
2020-01-02 10:50:00,76.38,76.63,76.37,76.6,21301.0,67.3546,67.575,67.3458,67.5486,21301.0
2020-01-02 11:00:00,76.59,76.65,76.52,76.53,32130.0,67.5398,67.5927,67.478,67.4868,32130.0
2020-01-02 11:10:00,76.53,76.62,76.52,76.53,24734.0,67.4868,67.5662,67.478,67.4868,24734.0
2020-01-02 11:20:00,76.54,76.69,76.54,76.69,17629.0,67.4957,67.6279,67.4957,67.6279,17629.0
2020-01-02 11:30:00,76.69,76.72,76.62,76.72,25839.0,67.6279,67.6544,67.5662,67.6544,25839.0
2020-01-02 11:40:00,76.71,76.81,76.69,76.75,22408.0,67.6456,67.7338,67.6279,67.6808,22408.0
2020-01-02 11:50:00,76.76,76.82,76.72,76.82,24974.0,67.6897,67.7426,67.6544,67.7426,24974.0
2020-01-02 12:00:00,76.82,76.86,76.74,76.86,20192.0,67.7426,67.7779,67.672,67.7779,20192.0
2020-01-02 12:10:00,76.86,76.9,76.78,76.89,42064.0,67.7779,67.8131,67.7073,67.8043,42064.0
2020-01-02 12:20:00,76.89,77.04,76.87,77.04,46796.0,67.8043,67.9366,67.7867,67.9366,46796.0
2020-01-02 12:30:00,77.04,77.04,76.93,76.97,25933.0,67.9366,67.9366,67.8396,67.8749,25933.0
2020-01-02 12:40:00,76.96,76.98,76.86,76.88,14101.0,67.866,67.8837,67.7779,67.7955,14101.0
2020-01-02 12:50:00,76.87,76.88,76.82,76.86,17407.0,67.7867,67.7955,67.7426,67.7779,17407.0
2020-01-02 13:00:00,76.86,76.86,76.78,76.8,20670.0,67.7779,67.7779,67.7073,67.7249,20670.0
2020-01-02 13:10:00,76.8,76.89,76.71,76.81,47170.0,67.7249,67.8043,67.6456,67.7338,47170.0
2020-01-02 13:20:00,76.81,76.84,76.8,76.83,10864.0,67.7338,67.7602,67.7249,67.7514,10864.0
2020-01-02 13:30:00,76.83,76.84,76.76,76.8,22344.0,67.7514,67.7602,67.6897,67.7249,22344.0
2020-01-02 13:40:00,76.8,76.8,76.69,76.73,21144.0,67.7249,67.7249,67.6279,67.6632,21144.0
2020-01-02 13:50:00,76.72,76.74,76.69,76.74,14217.0,67.6544,67.672,67.6279,67.672,14217.0
2020-01-02 14:00:00,76.74,76.8,76.72,76.79,18293.0,67.672,67.7249,67.6544,67.7161,18293.0
2020-01-02 14:10:00,76.8,76.85,76.76,76.79,40694.0,67.7249,67.769,67.6897,67.7161,40694.0
2020-01-02 14:20:00,76.8,76.89,76.8,76.86,22529.0,67.7249,67.8043,67.7249,67.7779,22529.0
2020-01-02 14:30:00,76.85,76.92,76.82,76.9,27636.0,67.769,67.8308,67.7426,67.8131,27636.0
2020-01-02 14:40:00,76.89,77.02,76.89,77.0,29448.0,67.8043,67.9189,67.8043,67.9013,29448.0
2020-01-02 14:50:00,77.0,77.03,76.95,76.97,21484.0,67.9013,67.9278,67.8572,67.8749,21484.0
2020-01-02 15:00:00,76.96,77.0,76.94,76.95,39702.0,67.866,67.9013,67.8484,67.8572,39702.0
2020-01-02 15:10:00,76.95,77.03,76.94,76.95,48965.0,67.8572,67.9278,67.8484,67.8572,48965.0
2020-01-02 15:20:00,76.97,77.07,76.96,77.07,33336.0,67.8749,67.963,67.866,67.963,33336.0
2020-01-02 15:30:00,77.08,77.16,77.05,77.15,72634.0,67.9719,68.0424,67.9454,68.0336,72634.0
2020-01-02 15:40:00,77.15,77.22,77.13,77.19,84333.0,68.0336,68.0953,68.0159,68.0689,84333.0
2020-01-02 15:50:00,77.2,77.51,77.19,77.48,304312.0,68.0777,68.351,68.0689,68.3246,304312.0
2020-01-03 09:30:00,76.0,76.45,75.75,75.83,152563.0,67.0195,67.4163,66.799,66.8696,152563.0
2020-01-03 09:40:00,75.82,76.24,75.82,76.21,46138.0,66.8607,67.2311,66.8607,67.2047,46138.0
2020-01-03 09:50:00,76.2,76.2,76.03,76.12,26479.0,67.1958,67.1958,67.0459,67.1253,26479.0
2020-01-03 10:00:00,76.09,76.11,75.76,75.89,43843.0,67.0988,67.1165,66.8078,66.9225,43843.0
2020-01-03 10:10:00,75.91,76.02,75.75,75.75,50102.0,66.9401,67.0371,66.799,66.799,50102.0
2020-01-03 10:20:00,75.77,75.8,75.56,75.65,28616.0,66.8167,66.8431,66.6315,66.7108,28616.0
2020-01-03 10:30:00,75.64,75.85,75.6,75.76,27679.0,66.702,66.8872,66.6667,66.8078,27679.0
2020-01-03 10:40:00,75.78,75.89,75.72,75.73,37364.0,66.8255,66.9225,66.7726,66.7814,37364.0
2020-01-03 10:50:00,75.73,75.88,75.66,75.88,31405.0,66.7814,66.9137,66.7196,66.9137,31405.0
2020-01-03 11:00:00,75.88,75.88,75.71,75.77,38291.0,66.9137,66.9137,66.7637,66.8167,38291.0
2020-01-03 11:10:00,75.76,75.93,75.72,75.9,40574.0,66.8078,66.9577,66.7726,66.9313,40574.0
2020-01-03 11:20:00,75.87,75.97,75.84,75.87,52468.0,66.9048,66.993,66.8784,66.9048,52468.0
2020-01-03 11:30:00,75.85,76.0,75.85,75.98,35630.0,66.8872,67.0195,66.8872,67.0018,35630.0
2020-01-03 11:40:00,75.98,76.02,75.92,75.98,37298.0,67.0018,67.0371,66.9489,67.0018,37298.0
2020-01-03 11:50:00,76.0,76.1,75.98,76.04,26046.0,67.0195,67.1077,67.0018,67.0547,26046.0
2020-01-03 12:00:00,76.05,76.21,76.05,76.16,28505.0,67.0636,67.2047,67.0636,67.1606,28505.0
2020-01-03 12:10:00,76.15,76.18,76.07,76.07,29439.0,67.1517,67.1782,67.0812,67.0812,29439.0
2020-01-03 12:20:00,76.08,76.13,76.08,76.1,29725.0,67.09,67.1341,67.09,67.1077,29725.0
2020-01-03 12:30:00,76.11,76.12,76.05,76.11,42608.0,67.1165,67.1253,67.0636,67.1165,42608.0
2020-01-03 12:40:00,76.11,76.17,76.07,76.12,22735.0,67.1165,67.1694,67.0812,67.1253,22735.0
2020-01-03 12:50:00,76.12,76.13,76.0,76.04,40479.0,67.1253,67.1341,67.0195,67.0547,40479.0
2020-01-03 13:00:00,76.05,76.11,76.04,76.11,23223.0,67.0636,67.1165,67.0547,67.1165,23223.0
2020-01-03 13:10:00,76.1,76.12,75.98,76.01,53404.0,67.1077,67.1253,67.0018,67.0283,53404.0
2020-01-03 13:20:00,76.03,76.08,76.01,76.06,15412.0,67.0459,67.09,67.0283,67.0724,15412.0
2020-01-03 13:30:00,76.05,76.07,75.75,75.92,48136.0,67.0636,67.0812,66.799,66.9489,48136.0
2020-01-03 13:40:00,75.9,76.0,75.9,75.99,21948.0,66.9313,67.0195,66.9313,67.0107,21948.0
2020-01-03 13:50:00,75.99,76.02,75.94,75.97,14750.0,67.0107,67.0371,66.9666,66.993,14750.0
2020-01-03 14:00:00,75.99,76.01,75.78,75.79,35018.0,67.0107,67.0283,66.8255,66.8343,35018.0
2020-01-03 14:10:00,75.77,75.89,75.77,75.86,21521.0,66.8167,66.9225,66.8167,66.896,21521.0
2020-01-03 14:20:00,75.86,75.93,75.85,75.93,16836.0,66.896,66.9577,66.8872,66.9577,16836.0
2020-01-03 14:30:00,75.94,76.01,75.92,76.01,20389.0,66.9666,67.0283,66.9489,67.0283,20389.0
2020-01-03 14:40:00,76.0,76.14,75.98,76.14,26374.0,67.0195,67.1429,67.0018,67.1429,26374.0
2020-01-03 14:50:00,76.13,76.26,76.13,76.25,28267.0,67.1341,67.2488,67.1341,67.2399,28267.0
2020-01-03 15:00:00,76.24,76.41,76.23,76.39,40382.0,67.2311,67.381,67.2223,67.3634,40382.0
2020-01-03 15:10:00,76.38,76.44,76.34,76.42,30561.0,67.3546,67.4075,67.3193,67.3898,30561.0
2020-01-03 15:20:00,76.43,76.46,76.36,76.41,35741.0,67.3987,67.4251,67.3369,67.381,35741.0
2020-01-03 15:30:00,76.39,76.42,76.24,76.28,52294.0,67.3634,67.3898,67.2311,67.2664,52294.0
2020-01-03 15:40:00,76.28,76.43,76.27,76.33,50379.0,67.2664,67.3987,67.2576,67.3105,50379.0
2020-01-03 15:50:00,76.34,76.51,76.31,76.41,227008.0,67.3193,67.4692,67.2928,67.381,227008.0
2020-01-06 09:30:00,75.88,76.26,75.75,76.14,59973.0,66.9137,67.2488,66.799,67.1429,59973.0
2020-01-06 09:40:00,76.08,76.25,76.04,76.18,24961.0,67.09,67.2399,67.0547,67.1782,24961.0
2020-01-06 09:50:00,76.2,76.31,76.14,76.16,30198.0,67.1958,67.2928,67.1429,67.1606,30198.0
2020-01-06 10:00:00,76.17,76.25,76.05,76.1,70516.0,67.1694,67.2399,67.0636,67.1077,70516.0
2020-01-06 10:10:00,76.11,76.27,76.11,76.21,51943.0,67.1165,67.2576,67.1165,67.2047,51943.0
2020-01-06 10:20:00,76.17,76.25,76.13,76.25,18093.0,67.1694,67.2399,67.1341,67.2399,18093.0
2020-01-06 10:30:00,76.25,76.34,76.23,76.33,25560.0,67.2399,67.3193,67.2223,67.3105,25560.0
2020-01-06 10:40:00,76.34,76.44,76.33,76.44,36171.0,67.3193,67.4075,67.3105,67.4075,36171.0
2020-01-06 10:50:00,76.42,76.48,76.37,76.44,48674.0,67.3898,67.4428,67.3458,67.4075,48674.0
2020-01-06 11:00:00,76.44,76.55,76.39,76.53,62153.0,67.4075,67.5045,67.3634,67.4868,62153.0
2020-01-06 11:10:00,76.53,76.62,76.45,76.45,41143.0,67.4868,67.5662,67.4163,67.4163,41143.0
2020-01-06 11:20:00,76.45,76.46,76.29,76.38,158886.0,67.4163,67.4251,67.2752,67.3546,158886.0
2020-01-06 11:30:00,76.38,76.44,76.33,76.34,23592.0,67.3546,67.4075,67.3105,67.3193,23592.0
2020-01-06 11:40:00,76.34,76.39,76.34,76.34,17015.0,67.3193,67.3634,67.3193,67.3193,17015.0
2020-01-06 11:50:00,76.33,76.38,76.3,76.36,16777.0,67.3105,67.3546,67.284,67.3369,16777.0
2020-01-06 12:00:00,76.36,76.36,76.26,76.31,138110.0,67.3369,67.3369,67.2488,67.2928,138110.0
2020-01-06 12:10:00,76.33,76.38,76.31,76.37,19940.0,67.3105,67.3546,67.2928,67.3458,19940.0
2020-01-06 12:20:00,76.37,76.39,76.34,76.36,11437.0,67.3458,67.3634,67.3193,67.3369,11437.0
2020-01-06 12:30:00,76.36,76.41,76.35,76.38,11620.0,67.3369,67.381,67.3281,67.3546,11620.0
2020-01-06 12:40:00,76.39,76.47,76.39,76.47,83243.0,67.3634,67.4339,67.3634,67.4339,83243.0
2020-01-06 12:50:00,76.46,76.48,76.4,76.44,13123.0,67.4251,67.4428,67.3722,67.4075,13123.0
2020-01-06 13:00:00,76.44,76.56,76.41,76.54,24169.0,67.4075,67.5133,67.381,67.4957,24169.0
2020-01-06 13:10:00,76.54,76.6,76.53,76.54,62146.0,67.4957,67.5486,67.4868,67.4957,62146.0
2020-01-06 13:20:00,76.55,76.63,76.54,76.63,16704.0,67.5045,67.575,67.4957,67.575,16704.0
2020-01-06 13:30:00,76.63,76.63,76.53,76.56,70603.0,67.575,67.575,67.4868,67.5133,70603.0
2020-01-06 13:40:00,76.56,76.65,76.56,76.63,43276.0,67.5133,67.5927,67.5133,67.575,43276.0
2020-01-06 13:50:00,76.61,76.62,76.51,76.52,20864.0,67.5574,67.5662,67.4692,67.478,20864.0
2020-01-06 14:00:00,76.52,76.56,76.46,76.56,18881.0,67.478,67.5133,67.4251,67.5133,18881.0
2020-01-06 14:10:00,76.55,76.63,76.55,76.61,20464.0,67.5045,67.575,67.5045,67.5574,20464.0
2020-01-06 14:20:00,76.6,76.64,76.53,76.56,22666.0,67.5486,67.5838,67.4868,67.5133,22666.0
2020-01-06 14:30:00,76.56,76.56,76.44,76.48,28731.0,67.5133,67.5133,67.4075,67.4428,28731.0
2020-01-06 14:40:00,76.48,76.51,76.42,76.43,47976.0,67.4428,67.4692,67.3898,67.3987,47976.0
2020-01-06 14:50:00,76.43,76.54,76.42,76.51,42980.0,67.3987,67.4957,67.3898,67.4692,42980.0
2020-01-06 15:00:00,76.52,76.6,76.49,76.59,38922.0,67.478,67.5486,67.4516,67.5398,38922.0
2020-01-06 15:10:00,76.59,76.69,76.57,76.63,34252.0,67.5398,67.6279,67.5221,67.575,34252.0
2020-01-06 15:20:00,76.64,76.67,76.61,76.64,28741.0,67.5838,67.6103,67.5574,67.5838,28741.0
2020-01-06 15:30:00,76.64,76.79,76.63,76.77,59455.0,67.5838,67.7161,67.575,67.6985,59455.0
2020-01-06 15:40:00,76.79,76.92,76.78,76.9,88296.0,67.7161,67.8308,67.7073,67.8131,88296.0
2020-01-06 15:50:00,76.91,77.09,76.9,77.04,253292.0,67.8219,67.9807,67.8131,67.9366,253292.0
2020-01-07 09:30:00,76.54,76.87,76.41,76.41,56081.0,67.4957,67.7867,67.381,67.381,56081.0
2020-01-07 09:40:00,76.41,76.6,76.37,76.56,25026.0,67.381,67.5486,67.3458,67.5133,25026.0
2020-01-07 09:50:00,76.56,76.77,76.54,76.77,32693.0,67.5133,67.6985,67.4957,67.6985,32693.0
2020-01-07 10:00:00,76.76,76.82,76.63,76.7,73371.0,67.6897,67.7426,67.575,67.6368,73371.0
2020-01-07 10:10:00,76.7,76.83,76.69,76.74,18668.0,67.6368,67.7514,67.6279,67.672,18668.0
2020-01-07 10:20:00,76.75,76.8,76.64,76.8,19516.0,67.6808,67.7249,67.5838,67.7249,19516.0
2020-01-07 10:30:00,76.78,76.87,76.66,76.83,23361.0,67.7073,67.7867,67.6015,67.7514,23361.0
2020-01-07 10:40:00,76.83,76.92,76.82,76.91,14766.0,67.7514,67.8308,67.7426,67.8219,14766.0
2020-01-07 10:50:00,76.93,77.1,76.9,77.09,24148.0,67.8396,67.9895,67.8131,67.9807,24148.0
2020-01-07 11:00:00,77.1,77.15,77.05,77.06,24832.0,67.9895,68.0336,67.9454,67.9542,24832.0
2020-01-07 11:10:00,77.07,77.18,77.06,77.15,30759.0,67.963,68.06,67.9542,68.0336,30759.0
2020-01-07 11:20:00,77.17,77.33,77.09,77.25,91611.0,68.0512,68.1923,67.9807,68.1218,91611.0
2020-01-07 11:30:00,77.27,77.27,77.03,77.06,37536.0,68.1394,68.1394,67.9278,67.9542,37536.0
2020-01-07 11:40:00,77.06,77.11,76.97,76.98,46242.0,67.9542,67.9983,67.8749,67.8837,46242.0
2020-01-07 11:50:00,76.97,77.02,76.76,76.82,77629.0,67.8749,67.9189,67.6897,67.7426,77629.0
2020-01-07 12:00:00,76.82,76.83,76.72,76.76,24548.0,67.7426,67.7514,67.6544,67.6897,24548.0
2020-01-07 12:10:00,76.78,76.85,76.72,76.84,33030.0,67.7073,67.769,67.6544,67.7602,33030.0
2020-01-07 12:20:00,76.84,76.9,76.76,76.84,74980.0,67.7602,67.8131,67.6897,67.7602,74980.0
2020-01-07 12:30:00,76.84,76.87,76.78,76.83,50511.0,67.7602,67.7867,67.7073,67.7514,50511.0
2020-01-07 12:40:00,76.84,76.89,76.83,76.84,16305.0,67.7602,67.8043,67.7514,67.7602,16305.0
2020-01-07 12:50:00,76.84,76.87,76.8,76.87,35810.0,67.7602,67.7867,67.7249,67.7867,35810.0
2020-01-07 13:00:00,76.87,76.98,76.86,76.98,22646.0,67.7867,67.8837,67.7779,67.8837,22646.0
2020-01-07 13:10:00,76.98,77.04,76.97,77.04,18942.0,67.8837,67.9366,67.8749,67.9366,18942.0
2020-01-07 13:20:00,77.04,77.06,77.0,77.03,20973.0,67.9366,67.9542,67.9013,67.9278,20973.0
2020-01-07 13:30:00,77.03,77.07,77.01,77.03,24360.0,67.9278,67.963,67.9101,67.9278,24360.0
2020-01-07 13:40:00,77.02,77.02,76.94,77.0,21669.0,67.9189,67.9189,67.8484,67.9013,21669.0
2020-01-07 13:50:00,77.0,77.1,76.99,77.06,22944.0,67.9013,67.9895,67.8925,67.9542,22944.0
2020-01-07 14:00:00,77.07,77.2,77.04,77.15,41052.0,67.963,68.0777,67.9366,68.0336,41052.0
2020-01-07 14:10:00,77.15,77.21,77.09,77.2,29901.0,68.0336,68.0865,67.9807,68.0777,29901.0
2020-01-07 14:20:00,77.2,77.22,77.17,77.18,19993.0,68.0777,68.0953,68.0512,68.06,19993.0
2020-01-07 14:30:00,77.19,77.24,77.15,77.2,28494.0,68.0689,68.1129,68.0336,68.0777,28494.0
2020-01-07 14:40:00,77.19,77.27,77.18,77.23,26857.0,68.0689,68.1394,68.06,68.1041,26857.0
2020-01-07 14:50:00,77.23,77.31,77.22,77.29,48074.0,68.1041,68.1747,68.0953,68.157,48074.0
2020-01-07 15:00:00,77.29,77.33,77.22,77.26,36419.0,68.157,68.1923,68.0953,68.1306,36419.0
2020-01-07 15:10:00,77.26,77.42,77.26,77.42,47442.0,68.1306,68.2717,68.1306,68.2717,47442.0
2020-01-07 15:20:00,77.42,77.45,77.36,77.44,43693.0,68.2717,68.2981,68.2188,68.2893,43693.0
2020-01-07 15:30:00,77.44,77.45,77.33,77.34,72900.0,68.2893,68.2981,68.1923,68.2011,72900.0
2020-01-07 15:40:00,77.34,77.41,77.33,77.38,76494.0,68.2011,68.2629,68.1923,68.2364,76494.0
2020-01-07 15:50:00,77.37,77.38,77.21,77.24,211669.0,68.2276,68.2364,68.0865,68.1129,211669.0
2020-01-08 09:30:00,77.11,77.13,76.88,77.06,59904.0,67.9983,68.0159,67.7955,67.9542,59904.0
2020-01-08 09:40:00,77.03,77.12,77.0,77.04,20433.0,67.9278,68.0071,67.9013,67.9366,20433.0
2020-01-08 09:50:00,77.02,77.16,76.93,77.11,18526.0,67.9189,68.0424,67.8396,67.9983,18526.0
2020-01-08 10:00:00,77.12,77.15,77.03,77.08,23075.0,68.0071,68.0336,67.9278,67.9719,23075.0
2020-01-08 10:10:00,77.07,77.17,77.0,77.06,22314.0,67.963,68.0512,67.9013,67.9542,22314.0
2020-01-08 10:20:00,77.07,77.12,76.98,76.98,69056.0,67.963,68.0071,67.8837,67.8837,69056.0
2020-01-08 10:30:00,76.96,77.1,76.94,77.0,19867.0,67.866,67.9895,67.8484,67.9013,19867.0
2020-01-08 10:40:00,77.0,77.04,76.88,76.92,25514.0,67.9013,67.9366,67.7955,67.8308,25514.0
2020-01-08 10:50:00,76.93,77.02,76.92,76.96,22535.0,67.8396,67.9189,67.8308,67.866,22535.0
2020-01-08 11:00:00,76.95,77.03,76.95,76.97,23232.0,67.8572,67.9278,67.8572,67.8749,23232.0
2020-01-08 11:10:00,76.97,76.99,76.88,76.9,22821.0,67.8749,67.8925,67.7955,67.8131,22821.0
2020-01-08 11:20:00,76.91,77.13,76.84,77.06,19241.0,67.8219,68.0159,67.7602,67.9542,19241.0
2020-01-08 11:30:00,76.97,77.2,76.89,77.14,16986.0,67.8749,68.0777,67.8043,68.0248,16986.0
2020-01-08 11:40:00,77.17,77.5,77.15,77.47,23458.0,68.0512,68.3422,68.0336,68.3158,23458.0
2020-01-08 11:50:00,77.48,77.61,77.46,77.49,28495.0,68.3246,68.4392,68.307,68.3334,28495.0
2020-01-08 12:00:00,77.48,77.61,77.47,77.57,20517.0,68.3246,68.4392,68.3158,68.404,20517.0
2020-01-08 12:10:00,77.57,77.6,77.41,77.52,28153.0,68.404,68.4304,68.2629,68.3599,28153.0
2020-01-08 12:20:00,77.52,77.53,77.43,77.46,16962.0,68.3599,68.3687,68.2805,68.307,16962.0
2020-01-08 12:30:00,77.47,77.5,77.33,77.34,9787.0,68.3158,68.3422,68.1923,68.2011,9787.0
2020-01-08 12:40:00,77.33,77.44,77.32,77.42,13141.0,68.1923,68.2893,68.1835,68.2717,13141.0
2020-01-08 12:50:00,77.43,77.43,77.34,77.34,11334.0,68.2805,68.2805,68.2011,68.2011,11334.0
2020-01-08 13:00:00,77.34,77.41,77.34,77.36,8859.0,68.2011,68.2629,68.2011,68.2188,8859.0
2020-01-08 13:10:00,77.34,77.36,77.29,77.33,16856.0,68.2011,68.2188,68.157,68.1923,16856.0
2020-01-08 13:20:00,77.31,77.36,77.27,77.36,8538.0,68.1747,68.2188,68.1394,68.2188,8538.0
2020-01-08 13:30:00,77.35,77.42,77.33,77.41,12307.0,68.21,68.2717,68.1923,68.2629,12307.0
2020-01-08 13:40:00,77.42,77.42,77.38,77.39,12409.0,68.2717,68.2717,68.2364,68.2452,12409.0
2020-01-08 13:50:00,77.38,77.38,77.22,77.23,13819.0,68.2364,68.2364,68.0953,68.1041,13819.0
2020-01-08 14:00:00,77.24,77.34,77.22,77.31,22169.0,68.1129,68.2011,68.0953,68.1747,22169.0
2020-01-08 14:10:00,77.32,77.41,77.31,77.41,15690.0,68.1835,68.2629,68.1747,68.2629,15690.0
2020-01-08 14:20:00,77.41,77.43,77.39,77.41,14749.0,68.2629,68.2805,68.2452,68.2629,14749.0
2020-01-08 14:30:00,77.43,77.49,77.43,77.45,14658.0,68.2805,68.3334,68.2805,68.2981,14658.0
2020-01-08 14:40:00,77.46,77.57,77.46,77.56,29321.0,68.307,68.404,68.307,68.3951,29321.0
2020-01-08 14:50:00,77.55,77.68,77.53,77.67,42694.0,68.3863,68.501,68.3687,68.4921,42694.0
2020-01-08 15:00:00,77.67,77.77,77.67,77.74,40040.0,68.4921,68.5803,68.4921,68.5539,40040.0
2020-01-08 15:10:00,77.73,77.77,77.68,77.72,37926.0,68.545,68.5803,68.501,68.5362,37926.0
2020-01-08 15:20:00,77.7,77.72,77.63,77.7,114534.0,68.5186,68.5362,68.4569,68.5186,114534.0
2020-01-08 15:30:00,77.7,77.74,77.67,77.72,45659.0,68.5186,68.5539,68.4921,68.5362,45659.0
2020-01-08 15:40:00,77.71,77.72,77.42,77.42,160494.0,68.5274,68.5362,68.2717,68.2717,160494.0
2020-01-08 15:50:00,77.42,77.53,77.35,77.51,298462.0,68.2717,68.3687,68.21,68.351,298462.0
2020-01-09 09:30:00,77.76,77.79,77.27,77.28,84209.0,68.5715,68.598,68.1394,68.1482,84209.0
2020-01-09 09:40:00,77.26,77.4,77.25,77.4,14135.0,68.1306,68.254,68.1218,68.254,14135.0
2020-01-09 09:50:00,77.41,77.57,77.34,77.37,18120.0,68.2629,68.404,68.2011,68.2276,18120.0
2020-01-09 10:00:00,77.34,77.34,77.03,77.06,40928.0,68.2011,68.2011,67.9278,67.9542,40928.0
2020-01-09 10:10:00,77.07,77.2,77.07,77.12,36670.0,67.963,68.0777,67.963,68.0071,36670.0
2020-01-09 10:20:00,77.12,77.37,77.11,77.36,51399.0,68.0071,68.2276,67.9983,68.2188,51399.0
2020-01-09 10:30:00,77.33,77.51,77.33,77.51,15440.0,68.1923,68.351,68.1923,68.351,15440.0
2020-01-09 10:40:00,77.5,77.53,77.38,77.43,25473.0,68.3422,68.3687,68.2364,68.2805,25473.0
2020-01-09 10:50:00,77.43,77.57,77.4,77.54,62975.0,68.2805,68.404,68.254,68.3775,62975.0
2020-01-09 11:00:00,77.56,77.6,77.52,77.58,22475.0,68.3951,68.4304,68.3599,68.4128,22475.0
2020-01-09 11:10:00,77.57,77.61,77.54,77.59,15730.0,68.404,68.4392,68.3775,68.4216,15730.0
2020-01-09 11:20:00,77.6,77.62,77.54,77.6,59965.0,68.4304,68.448,68.3775,68.4304,59965.0
2020-01-09 11:30:00,77.61,77.77,77.61,77.76,29929.0,68.4392,68.5803,68.4392,68.5715,29929.0
2020-01-09 11:40:00,77.77,77.77,77.65,77.7,32189.0,68.5803,68.5803,68.4745,68.5186,32189.0
2020-01-09 11:50:00,77.69,77.76,77.64,77.67,50641.0,68.5098,68.5715,68.4657,68.4921,50641.0
2020-01-09 12:00:00,77.69,77.76,77.57,77.59,23044.0,68.5098,68.5715,68.404,68.4216,23044.0
2020-01-09 12:10:00,77.59,77.62,77.54,77.59,10580.0,68.4216,68.448,68.3775,68.4216,10580.0
2020-01-09 12:20:00,77.59,77.59,77.52,77.58,10429.0,68.4216,68.4216,68.3599,68.4128,10429.0
2020-01-09 12:30:00,77.55,77.57,77.48,77.5,13350.0,68.3863,68.404,68.3246,68.3422,13350.0
2020-01-09 12:40:00,77.48,77.54,77.45,77.53,14467.0,68.3246,68.3775,68.2981,68.3687,14467.0
2020-01-09 12:50:00,77.53,77.61,77.53,77.56,9225.0,68.3687,68.4392,68.3687,68.3951,9225.0
2020-01-09 13:00:00,77.56,77.63,77.54,77.56,15769.0,68.3951,68.4569,68.3775,68.3951,15769.0
2020-01-09 13:10:00,77.56,77.56,77.41,77.44,20485.0,68.3951,68.3951,68.2629,68.2893,20485.0
2020-01-09 13:20:00,77.42,77.47,77.34,77.47,27658.0,68.2717,68.3158,68.2011,68.3158,27658.0
2020-01-09 13:30:00,77.47,77.48,77.39,77.41,13179.0,68.3158,68.3246,68.2452,68.2629,13179.0
2020-01-09 13:40:00,77.42,77.46,77.39,77.42,23074.0,68.2717,68.307,68.2452,68.2717,23074.0
2020-01-09 13:50:00,77.42,77.44,77.37,77.44,31245.0,68.2717,68.2893,68.2276,68.2893,31245.0
2020-01-09 14:00:00,77.44,77.55,77.44,77.55,22768.0,68.2893,68.3863,68.2893,68.3863,22768.0
2020-01-09 14:10:00,77.55,77.66,77.53,77.62,26779.0,68.3863,68.4833,68.3687,68.448,26779.0
2020-01-09 14:20:00,77.62,77.68,77.6,77.68,23380.0,68.448,68.501,68.4304,68.501,23380.0
2020-01-09 14:30:00,77.69,77.79,77.68,77.78,23974.0,68.5098,68.598,68.501,68.5891,23974.0
2020-01-09 14:40:00,77.77,77.82,77.68,77.73,38717.0,68.5803,68.6244,68.501,68.545,38717.0
2020-01-09 14:50:00,77.73,77.79,77.72,77.76,24455.0,68.545,68.598,68.5362,68.5715,24455.0
2020-01-09 15:00:00,77.76,77.76,77.7,77.7,28698.0,68.5715,68.5715,68.5186,68.5186,28698.0
2020-01-09 15:10:00,77.7,77.75,77.67,77.73,38889.0,68.5186,68.5627,68.4921,68.545,38889.0
2020-01-09 15:20:00,77.72,77.73,77.65,77.67,43819.0,68.5362,68.545,68.4745,68.4921,43819.0
2020-01-09 15:30:00,77.67,77.7,77.6,77.61,59821.0,68.4921,68.5186,68.4304,68.4392,59821.0
2020-01-09 15:40:00,77.61,77.64,77.57,77.62,65794.0,68.4392,68.4657,68.404,68.448,65794.0
2020-01-09 15:50:00,77.62,77.82,77.59,77.79,266649.0,68.448,68.6244,68.4216,68.598,266649.0
2020-01-10 09:30:00,77.95,77.95,77.7,77.81,65430.0,68.7391,68.7391,68.5186,68.6156,65430.0
2020-01-10 09:40:00,77.78,77.89,77.73,77.88,29159.0,68.5891,68.6861,68.545,68.6773,29159.0
2020-01-10 09:50:00,77.89,77.97,77.86,77.94,56507.0,68.6861,68.7567,68.6597,68.7302,56507.0
2020-01-10 10:00:00,77.93,77.98,77.81,77.96,35681.0,68.7214,68.7655,68.6156,68.7479,35681.0
2020-01-10 10:10:00,77.96,77.98,77.89,77.9,32129.0,68.7479,68.7655,68.6861,68.695,32129.0
2020-01-10 10:20:00,77.89,77.94,77.84,77.85,18430.0,68.6861,68.7302,68.642,68.6509,18430.0
2020-01-10 10:30:00,77.85,77.85,77.72,77.78,28138.0,68.6509,68.6509,68.5362,68.5891,28138.0
2020-01-10 10:40:00,77.77,77.77,77.65,77.65,8162.0,68.5803,68.5803,68.4745,68.4745,8162.0
2020-01-10 10:50:00,77.63,77.72,77.58,77.72,21084.0,68.4569,68.5362,68.4128,68.5362,21084.0
2020-01-10 11:00:00,77.73,77.89,77.7,77.83,98515.0,68.545,68.6861,68.5186,68.6332,98515.0
2020-01-10 11:10:00,77.83,77.87,77.65,77.71,88119.0,68.6332,68.6685,68.4745,68.5274,88119.0
2020-01-10 11:20:00,77.7,77.75,77.49,77.49,68461.0,68.5186,68.5627,68.3334,68.3334,68461.0
2020-01-10 11:30:00,77.49,77.58,77.43,77.56,61173.0,68.3334,68.4128,68.2805,68.3951,61173.0
2020-01-10 11:40:00,77.56,77.57,77.31,77.31,20660.0,68.3951,68.404,68.1747,68.1747,20660.0
2020-01-10 11:50:00,77.33,77.42,77.31,77.33,24279.0,68.1923,68.2717,68.1747,68.1923,24279.0
2020-01-10 12:00:00,77.33,77.4,77.25,77.25,67511.0,68.1923,68.254,68.1218,68.1218,67511.0
2020-01-10 12:10:00,77.27,77.29,77.12,77.18,23126.0,68.1394,68.157,68.0071,68.06,23126.0
2020-01-10 12:20:00,77.19,77.21,77.13,77.19,23146.0,68.0689,68.0865,68.0159,68.0689,23146.0
2020-01-10 12:30:00,77.21,77.3,77.19,77.26,37512.0,68.0865,68.1659,68.0689,68.1306,37512.0
2020-01-10 12:40:00,77.27,77.36,77.24,77.36,19858.0,68.1394,68.2188,68.1129,68.2188,19858.0
2020-01-10 12:50:00,77.36,77.37,77.33,77.33,9165.0,68.2188,68.2276,68.1923,68.1923,9165.0
2020-01-10 13:00:00,77.33,77.44,77.32,77.42,30139.0,68.1923,68.2893,68.1835,68.2717,30139.0
2020-01-10 13:10:00,77.4,77.4,77.33,77.35,9047.0,68.254,68.254,68.1923,68.21,9047.0
2020-01-10 13:20:00,77.35,77.37,77.32,77.34,16296.0,68.21,68.2276,68.1835,68.2011,16296.0
2020-01-10 13:30:00,77.33,77.36,77.3,77.3,18595.0,68.1923,68.2188,68.1659,68.1659,18595.0
2020-01-10 13:40:00,77.29,77.37,77.28,77.34,25826.0,68.157,68.2276,68.1482,68.2011,25826.0
2020-01-10 13:50:00,77.33,77.35,77.28,77.31,30395.0,68.1923,68.21,68.1482,68.1747,30395.0
2020-01-10 14:00:00,77.31,77.33,77.24,77.29,47645.0,68.1747,68.1923,68.1129,68.157,47645.0
2020-01-10 14:10:00,77.28,77.29,77.16,77.16,18631.0,68.1482,68.157,68.0424,68.0424,18631.0
2020-01-10 14:20:00,77.18,77.19,77.13,77.16,21100.0,68.06,68.0689,68.0159,68.0424,21100.0
2020-01-10 14:30:00,77.17,77.18,77.11,77.16,30067.0,68.0512,68.06,67.9983,68.0424,30067.0
2020-01-10 14:40:00,77.15,77.17,77.08,77.14,81697.0,68.0336,68.0512,67.9719,68.0248,81697.0
2020-01-10 14:50:00,77.14,77.19,77.1,77.18,26140.0,68.0248,68.0689,67.9895,68.06,26140.0
2020-01-10 15:00:00,77.19,77.19,77.03,77.06,54186.0,68.0689,68.0689,67.9278,67.9542,54186.0
2020-01-10 15:10:00,77.07,77.11,77.04,77.04,43285.0,67.963,67.9983,67.9366,67.9366,43285.0
2020-01-10 15:20:00,77.05,77.15,77.01,77.02,75513.0,67.9454,68.0336,67.9101,67.9189,75513.0
2020-01-10 15:30:00,77.0,77.02,76.88,76.89,146165.0,67.9013,67.9189,67.7955,67.8043,146165.0
2020-01-10 15:40:00,76.89,77.0,76.83,76.84,158658.0,67.8043,67.9013,67.7514,67.7602,158658.0
2020-01-10 15:50:00,76.84,77.05,76.83,76.93,183765.0,67.7602,67.9454,67.7514,67.8396,183765.0
2020-01-13 09:30:00,77.15,77.26,76.95,77.25,73949.0,68.0336,68.1306,67.8572,68.1218,73949.0
2020-01-13 09:40:00,77.25,77.33,77.12,77.2,49102.0,68.1218,68.1923,68.0071,68.0777,49102.0
2020-01-13 09:50:00,77.21,77.31,77.2,77.28,31897.0,68.0865,68.1747,68.0777,68.1482,31897.0
2020-01-13 10:00:00,77.29,77.29,77.16,77.26,32660.0,68.157,68.157,68.0424,68.1306,32660.0
2020-01-13 10:10:00,77.23,77.24,77.1,77.14,20982.0,68.1041,68.1129,67.9895,68.0248,20982.0
2020-01-13 10:20:00,77.15,77.27,77.12,77.24,13148.0,68.0336,68.1394,68.0071,68.1129,13148.0
2020-01-13 10:30:00,77.24,77.24,77.03,77.03,18638.0,68.1129,68.1129,67.9278,67.9278,18638.0
2020-01-13 10:40:00,77.03,77.22,77.03,77.16,17171.0,67.9278,68.0953,67.9278,68.0424,17171.0
2020-01-13 10:50:00,77.15,77.16,77.04,77.16,15448.0,68.0336,68.0424,67.9366,68.0424,15448.0
2020-01-13 11:00:00,77.15,77.22,77.09,77.14,12452.0,68.0336,68.0953,67.9807,68.0248,12452.0
2020-01-13 11:10:00,77.13,77.3,77.1,77.25,42228.0,68.0159,68.1659,67.9895,68.1218,42228.0
2020-01-13 11:20:00,77.24,77.39,77.22,77.3,39408.0,68.1129,68.2452,68.0953,68.1659,39408.0
2020-01-13 11:30:00,77.36,77.37,77.25,77.28,36947.0,68.2188,68.2276,68.1218,68.1482,36947.0
2020-01-13 11:40:00,77.29,77.31,77.17,77.21,12476.0,68.157,68.1747,68.0512,68.0865,12476.0
2020-01-13 11:50:00,77.22,77.27,77.18,77.22,26269.0,68.0953,68.1394,68.06,68.0953,26269.0
2020-01-13 12:00:00,77.23,77.31,77.22,77.3,17292.0,68.1041,68.1747,68.0953,68.1659,17292.0
2020-01-13 12:10:00,77.3,77.34,77.28,77.29,24991.0,68.1659,68.2011,68.1482,68.157,24991.0
2020-01-13 12:20:00,77.3,77.31,77.17,77.18,17457.0,68.1659,68.1747,68.0512,68.06,17457.0
2020-01-13 12:30:00,77.19,77.28,77.19,77.2,16285.0,68.0689,68.1482,68.0689,68.0777,16285.0
2020-01-13 12:40:00,77.2,77.23,77.15,77.15,9046.0,68.0777,68.1041,68.0336,68.0336,9046.0
2020-01-13 12:50:00,77.15,77.18,77.12,77.17,8733.0,68.0336,68.06,68.0071,68.0512,8733.0
2020-01-13 13:00:00,77.17,77.31,77.15,77.27,17878.0,68.0512,68.1747,68.0336,68.1394,17878.0
2020-01-13 13:10:00,77.25,77.31,77.25,77.3,15628.0,68.1218,68.1747,68.1218,68.1659,15628.0
2020-01-13 13:20:00,77.29,77.32,77.27,77.3,14610.0,68.157,68.1835,68.1394,68.1659,14610.0
2020-01-13 13:30:00,77.31,77.31,77.25,77.3,24459.0,68.1747,68.1747,68.1218,68.1659,24459.0
2020-01-13 13:40:00,77.3,77.35,77.29,77.29,19805.0,68.1659,68.21,68.157,68.157,19805.0
2020-01-13 13:50:00,77.31,77.33,77.28,77.3,25292.0,68.1747,68.1923,68.1482,68.1659,25292.0
2020-01-13 14:00:00,77.3,77.32,77.22,77.3,26089.0,68.1659,68.1835,68.0953,68.1659,26089.0
2020-01-13 14:10:00,77.29,77.35,77.25,77.31,30139.0,68.157,68.21,68.1218,68.1747,30139.0
2020-01-13 14:20:00,77.32,77.33,77.24,77.33,43595.0,68.1835,68.1923,68.1129,68.1923,43595.0
2020-01-13 14:30:00,77.33,77.36,77.29,77.33,30836.0,68.1923,68.2188,68.157,68.1923,30836.0
2020-01-13 14:40:00,77.34,77.35,77.28,77.32,17575.0,68.2011,68.21,68.1482,68.1835,17575.0
2020-01-13 14:50:00,77.31,77.43,77.29,77.41,113193.0,68.1747,68.2805,68.157,68.2629,113193.0
2020-01-13 15:00:00,77.4,77.41,77.27,77.29,50445.0,68.254,68.2629,68.1394,68.157,50445.0
2020-01-13 15:10:00,77.27,77.35,77.27,77.34,22094.0,68.1394,68.21,68.1394,68.2011,22094.0
2020-01-13 15:20:00,77.34,77.37,77.31,77.34,19057.0,68.2011,68.2276,68.1747,68.2011,19057.0
2020-01-13 15:30:00,77.34,77.36,77.29,77.35,57799.0,68.2011,68.2188,68.157,68.21,57799.0
2020-01-13 15:40:00,77.36,77.36,77.3,77.34,63721.0,68.2188,68.2188,68.1659,68.2011,63721.0
2020-01-13 15:50:00,77.34,77.44,77.32,77.38,190809.0,68.2011,68.2893,68.1835,68.2364,190809.0
2020-01-14 09:30:00,77.23,77.3,76.96,77.03,80152.0,68.1041,68.1659,67.866,67.9278,80152.0
2020-01-14 09:40:00,77.06,77.14,76.96,77.02,38688.0,67.9542,68.0248,67.866,67.9189,38688.0
2020-01-14 09:50:00,77.01,77.03,76.81,76.82,32156.0,67.9101,67.9278,67.7338,67.7426,32156.0
2020-01-14 10:00:00,76.8,76.92,76.78,76.86,72090.0,67.7249,67.8308,67.7073,67.7779,72090.0
2020-01-14 10:10:00,76.87,77.07,76.87,76.99,30471.0,67.7867,67.963,67.7867,67.8925,30471.0
2020-01-14 10:20:00,76.99,77.18,76.98,77.12,36582.0,67.8925,68.06,67.8837,68.0071,36582.0
2020-01-14 10:30:00,77.14,77.3,77.14,77.27,13588.0,68.0248,68.1659,68.0248,68.1394,13588.0
2020-01-14 10:40:00,77.28,77.32,77.24,77.29,12456.0,68.1482,68.1835,68.1129,68.157,12456.0
2020-01-14 10:50:00,77.28,77.32,77.25,77.3,12393.0,68.1482,68.1835,68.1218,68.1659,12393.0
2020-01-14 11:00:00,77.31,77.37,77.3,77.34,26928.0,68.1747,68.2276,68.1659,68.2011,26928.0
2020-01-14 11:10:00,77.34,77.37,77.32,77.36,16023.0,68.2011,68.2276,68.1835,68.2188,16023.0
2020-01-14 11:20:00,77.35,77.37,77.29,77.33,37214.0,68.21,68.2276,68.157,68.1923,37214.0
2020-01-14 11:30:00,77.35,77.36,77.29,77.3,14374.0,68.21,68.2188,68.157,68.1659,14374.0
2020-01-14 11:40:00,77.31,77.36,77.27,77.35,26471.0,68.1747,68.2188,68.1394,68.21,26471.0
2020-01-14 11:50:00,77.33,77.37,77.3,77.35,13903.0,68.1923,68.2276,68.1659,68.21,13903.0
2020-01-14 12:00:00,77.33,77.34,77.26,77.3,5286.0,68.1923,68.2011,68.1306,68.1659,5286.0
2020-01-14 12:10:00,77.31,77.33,77.26,77.33,8122.0,68.1747,68.1923,68.1306,68.1923,8122.0
2020-01-14 12:20:00,77.33,77.36,77.31,77.35,10784.0,68.1923,68.2188,68.1747,68.21,10784.0
2020-01-14 12:30:00,77.35,77.37,77.33,77.37,13073.0,68.21,68.2276,68.1923,68.2276,13073.0
2020-01-14 12:40:00,77.37,77.44,77.36,77.42,11742.0,68.2276,68.2893,68.2188,68.2717,11742.0
2020-01-14 12:50:00,77.45,77.55,77.45,77.5,13825.0,68.2981,68.3863,68.2981,68.3422,13825.0
2020-01-14 13:00:00,77.48,77.51,77.47,77.49,17783.0,68.3246,68.351,68.3158,68.3334,17783.0
2020-01-14 13:10:00,77.5,77.51,77.48,77.48,19057.0,68.3422,68.351,68.3246,68.3246,19057.0
2020-01-14 13:20:00,77.48,77.52,77.48,77.48,30423.0,68.3246,68.3599,68.3246,68.3246,30423.0
2020-01-14 13:30:00,77.49,77.56,77.25,77.45,37315.0,68.3334,68.3951,68.1218,68.2981,37315.0
2020-01-14 13:40:00,77.49,77.5,77.22,77.27,15807.0,68.3334,68.3422,68.0953,68.1394,15807.0
2020-01-14 13:50:00,77.27,77.36,77.26,77.32,10436.0,68.1394,68.2188,68.1306,68.1835,10436.0
2020-01-14 14:00:00,77.29,77.31,77.0,77.0,33212.0,68.157,68.1747,67.9013,67.9013,33212.0
2020-01-14 14:10:00,77.01,77.06,76.92,77.01,28250.0,67.9101,67.9542,67.8308,67.9101,28250.0
2020-01-14 14:20:00,77.02,77.13,76.99,77.1,21208.0,67.9189,68.0159,67.8925,67.9895,21208.0
2020-01-14 14:30:00,77.09,77.21,77.06,77.21,22606.0,67.9807,68.0865,67.9542,68.0865,22606.0
2020-01-14 14:40:00,77.21,77.26,77.17,77.22,13731.0,68.0865,68.1306,68.0512,68.0953,13731.0
2020-01-14 14:50:00,77.22,77.22,77.06,77.11,54549.0,68.0953,68.0953,67.9542,67.9983,54549.0
2020-01-14 15:00:00,77.11,77.15,77.03,77.05,27085.0,67.9983,68.0336,67.9278,67.9454,27085.0
2020-01-14 15:10:00,77.06,77.07,76.95,77.02,31032.0,67.9542,67.963,67.8572,67.9189,31032.0
2020-01-14 15:20:00,77.02,77.11,76.9,76.92,47117.0,67.9189,67.9983,67.8131,67.8308,47117.0
2020-01-14 15:30:00,76.92,77.05,76.89,76.95,60536.0,67.8308,67.9454,67.8043,67.8572,60536.0
2020-01-14 15:40:00,76.96,76.99,76.88,76.88,83888.0,67.866,67.8925,67.7955,67.7955,83888.0
2020-01-14 15:50:00,76.89,76.95,76.79,76.88,242917.0,67.8043,67.8572,67.7161,67.7955,242917.0
2020-01-15 09:30:00,76.87,76.94,76.74,76.81,43093.0,67.7867,67.8484,67.672,67.7338,43093.0
2020-01-15 09:40:00,76.82,76.92,76.76,76.91,16955.0,67.7426,67.8308,67.6897,67.8219,16955.0
2020-01-15 09:50:00,76.93,77.12,76.91,77.11,30164.0,67.8396,68.0071,67.8219,67.9983,30164.0
2020-01-15 10:00:00,77.1,77.21,77.09,77.17,14999.0,67.9895,68.0865,67.9807,68.0512,14999.0
2020-01-15 10:10:00,77.16,77.19,76.99,76.99,19178.0,68.0424,68.0689,67.8925,67.8925,19178.0
2020-01-15 10:20:00,76.99,77.15,76.93,77.14,127537.0,67.8925,68.0336,67.8396,68.0248,127537.0
2020-01-15 10:30:00,77.14,77.2,77.04,77.17,26871.0,68.0248,68.0777,67.9366,68.0512,26871.0
2020-01-15 10:40:00,77.14,77.19,77.08,77.09,34068.0,68.0248,68.0689,67.9719,67.9807,34068.0
2020-01-15 10:50:00,77.06,77.22,77.02,77.21,13566.0,67.9542,68.0953,67.9189,68.0865,13566.0
2020-01-15 11:00:00,77.22,77.22,77.03,77.04,19274.0,68.0953,68.0953,67.9278,67.9366,19274.0
2020-01-15 11:10:00,77.02,77.03,76.83,76.92,17958.0,67.9189,67.9278,67.7514,67.8308,17958.0
2020-01-15 11:20:00,76.91,77.02,76.9,76.98,16968.0,67.8219,67.9189,67.8131,67.8837,16968.0
2020-01-15 11:30:00,76.97,77.11,76.96,77.11,125339.0,67.8749,67.9983,67.866,67.9983,125339.0
2020-01-15 11:40:00,77.1,77.14,77.08,77.13,13549.0,67.9895,68.0248,67.9719,68.0159,13549.0
2020-01-15 11:50:00,77.13,77.28,77.03,77.04,29208.0,68.0159,68.1482,67.9278,67.9366,29208.0
2020-01-15 12:00:00,77.03,77.03,76.93,76.94,18367.0,67.9278,67.9278,67.8396,67.8484,18367.0
2020-01-15 12:10:00,76.93,77.02,76.92,76.97,38517.0,67.8396,67.9189,67.8308,67.8749,38517.0
2020-01-15 12:20:00,76.99,77.05,76.92,76.94,13304.0,67.8925,67.9454,67.8308,67.8484,13304.0
2020-01-15 12:30:00,76.94,77.0,76.89,77.0,58854.0,67.8484,67.9013,67.8043,67.9013,58854.0
2020-01-15 12:40:00,76.98,77.03,76.93,76.93,10842.0,67.8837,67.9278,67.8396,67.8396,10842.0
2020-01-15 12:50:00,76.93,76.95,76.77,76.77,67265.0,67.8396,67.8572,67.6985,67.6985,67265.0
2020-01-15 13:00:00,76.77,76.8,76.58,76.59,24019.0,67.6985,67.7249,67.5309,67.5398,24019.0
2020-01-15 13:10:00,76.6,76.68,76.6,76.64,11418.0,67.5486,67.6191,67.5486,67.5838,11418.0
2020-01-15 13:20:00,76.65,76.66,76.55,76.58,7494.0,67.5927,67.6015,67.5045,67.5309,7494.0
2020-01-15 13:30:00,76.58,76.62,76.48,76.52,22059.0,67.5309,67.5662,67.4428,67.478,22059.0
2020-01-15 13:40:00,76.53,76.54,76.48,76.53,18959.0,67.4868,67.4957,67.4428,67.4868,18959.0
2020-01-15 13:50:00,76.55,76.55,76.32,76.39,25211.0,67.5045,67.5045,67.3017,67.3634,25211.0
2020-01-15 14:00:00,76.41,76.49,76.41,76.48,35449.0,67.381,67.4516,67.381,67.4428,35449.0
2020-01-15 14:10:00,76.49,76.53,76.39,76.42,30653.0,67.4516,67.4868,67.3634,67.3898,30653.0
2020-01-15 14:20:00,76.42,76.54,76.42,76.53,31552.0,67.3898,67.4957,67.3898,67.4868,31552.0
2020-01-15 14:30:00,76.54,76.64,76.51,76.62,80663.0,67.4957,67.5838,67.4692,67.5662,80663.0
2020-01-15 14:40:00,76.62,76.74,76.6,76.66,18122.0,67.5662,67.672,67.5486,67.6015,18122.0
2020-01-15 14:50:00,76.67,76.74,76.63,76.63,45598.0,67.6103,67.672,67.575,67.575,45598.0
2020-01-15 15:00:00,76.64,76.64,76.4,76.4,19821.0,67.5838,67.5838,67.3722,67.3722,19821.0
2020-01-15 15:10:00,76.4,76.49,76.4,76.47,15914.0,67.3722,67.4516,67.3722,67.4339,15914.0
2020-01-15 15:20:00,76.46,76.48,76.33,76.43,29877.0,67.4251,67.4428,67.3105,67.3987,29877.0
2020-01-15 15:30:00,76.44,76.47,76.33,76.43,45639.0,67.4075,67.4339,67.3105,67.3987,45639.0
2020-01-15 15:40:00,76.42,76.53,76.39,76.48,53439.0,67.3898,67.4868,67.3634,67.4428,53439.0
2020-01-15 15:50:00,76.48,76.69,76.48,76.68,241861.0,67.4428,67.6279,67.4428,67.6191,241861.0
2020-01-16 09:30:00,77.09,77.49,77.01,77.38,59111.0,67.9807,68.3334,67.9101,68.2364,59111.0
2020-01-16 09:40:00,77.38,77.42,77.19,77.21,23940.0,68.2364,68.2717,68.0689,68.0865,23940.0
2020-01-16 09:50:00,77.25,77.33,77.17,77.19,15002.0,68.1218,68.1923,68.0512,68.0689,15002.0
2020-01-16 10:00:00,77.22,77.24,77.11,77.22,28671.0,68.0953,68.1129,67.9983,68.0953,28671.0
2020-01-16 10:10:00,77.23,77.3,77.21,77.26,11461.0,68.1041,68.1659,68.0865,68.1306,11461.0
2020-01-16 10:20:00,77.28,77.35,77.23,77.33,21168.0,68.1482,68.21,68.1041,68.1923,21168.0
2020-01-16 10:30:00,77.31,77.37,77.28,77.35,25522.0,68.1747,68.2276,68.1482,68.21,25522.0
2020-01-16 10:40:00,77.35,77.45,77.35,77.41,21090.0,68.21,68.2981,68.21,68.2629,21090.0
2020-01-16 10:50:00,77.42,77.48,77.37,77.41,9736.0,68.2717,68.3246,68.2276,68.2629,9736.0
2020-01-16 11:00:00,77.4,77.43,77.33,77.34,14136.0,68.254,68.2805,68.1923,68.2011,14136.0
2020-01-16 11:10:00,77.38,77.38,77.28,77.35,18243.0,68.2364,68.2364,68.1482,68.21,18243.0
2020-01-16 11:20:00,77.33,77.38,77.28,77.36,13057.0,68.1923,68.2364,68.1482,68.2188,13057.0
2020-01-16 11:30:00,77.35,77.38,77.32,77.34,21206.0,68.21,68.2364,68.1835,68.2011,21206.0
2020-01-16 11:40:00,77.36,77.44,77.34,77.38,22865.0,68.2188,68.2893,68.2011,68.2364,22865.0
2020-01-16 11:50:00,77.38,77.42,77.33,77.39,14041.0,68.2364,68.2717,68.1923,68.2452,14041.0
2020-01-16 12:00:00,77.39,77.6,77.39,77.46,97630.0,68.2452,68.4304,68.2452,68.307,97630.0
2020-01-16 12:10:00,77.45,77.46,77.38,77.4,24151.0,68.2981,68.307,68.2364,68.254,24151.0
2020-01-16 12:20:00,77.4,77.41,77.38,77.41,20791.0,68.254,68.2629,68.2364,68.2629,20791.0
2020-01-16 12:30:00,77.4,77.44,77.39,77.39,24368.0,68.254,68.2893,68.2452,68.2452,24368.0
2020-01-16 12:40:00,77.39,77.4,77.32,77.4,19361.0,68.2452,68.254,68.1835,68.254,19361.0
2020-01-16 12:50:00,77.39,77.4,77.35,77.36,8648.0,68.2452,68.254,68.21,68.2188,8648.0
2020-01-16 13:00:00,77.36,77.41,77.33,77.41,13988.0,68.2188,68.2629,68.1923,68.2629,13988.0
2020-01-16 13:10:00,77.4,77.41,77.35,77.35,13507.0,68.254,68.2629,68.21,68.21,13507.0
2020-01-16 13:20:00,77.34,77.42,77.34,77.41,15445.0,68.2011,68.2717,68.2011,68.2629,15445.0
2020-01-16 13:30:00,77.41,77.52,77.36,77.51,31058.0,68.2629,68.3599,68.2188,68.351,31058.0
2020-01-16 13:40:00,77.5,77.57,77.49,77.53,35509.0,68.3422,68.404,68.3334,68.3687,35509.0
2020-01-16 13:50:00,77.54,77.55,77.51,77.54,9286.0,68.3775,68.3863,68.351,68.3775,9286.0
2020-01-16 14:00:00,77.53,77.6,77.51,77.59,20289.0,68.3687,68.4304,68.351,68.4216,20289.0
2020-01-16 14:10:00,77.59,77.65,77.55,77.65,29095.0,68.4216,68.4745,68.3863,68.4745,29095.0
2020-01-16 14:20:00,77.65,77.66,77.58,77.59,35087.0,68.4745,68.4833,68.4128,68.4216,35087.0
2020-01-16 14:30:00,77.59,77.65,77.56,77.58,35982.0,68.4216,68.4745,68.3951,68.4128,35982.0
2020-01-16 14:40:00,77.59,77.63,77.54,77.62,21759.0,68.4216,68.4569,68.3775,68.448,21759.0
2020-01-16 14:50:00,77.62,77.7,77.61,77.65,17702.0,68.448,68.5186,68.4392,68.4745,17702.0
2020-01-16 15:00:00,77.65,77.72,77.63,77.64,54679.0,68.4745,68.5362,68.4569,68.4657,54679.0
2020-01-16 15:10:00,77.63,77.72,77.62,77.67,53558.0,68.4569,68.5362,68.448,68.4921,53558.0
2020-01-16 15:20:00,77.68,77.69,77.6,77.67,38867.0,68.501,68.5098,68.4304,68.4921,38867.0
2020-01-16 15:30:00,77.67,77.74,77.65,77.74,56558.0,68.4921,68.5539,68.4745,68.5539,56558.0
2020-01-16 15:40:00,77.75,77.8,77.73,77.77,95988.0,68.5627,68.6068,68.545,68.5803,95988.0
2020-01-16 15:50:00,77.77,77.89,77.75,77.87,280883.0,68.5803,68.6861,68.5627,68.6685,280883.0
2020-01-17 09:30:00,77.84,77.95,77.66,77.77,450865.0,68.642,68.7391,68.4833,68.5803,450865.0
2020-01-17 09:40:00,77.75,78.31,77.75,78.31,192487.0,68.5627,69.0565,68.5627,69.0565,192487.0
2020-01-17 09:50:00,78.35,78.36,78.05,78.28,78365.0,69.0918,69.1006,68.8272,69.0301,78365.0
2020-01-17 10:00:00,78.28,78.32,78.02,78.03,88159.0,69.0301,69.0653,68.8008,68.8096,88159.0
2020-01-17 10:10:00,78.06,78.27,78.02,78.26,31598.0,68.8361,69.0212,68.8008,69.0124,31598.0
2020-01-17 10:20:00,78.27,78.37,78.26,78.34,45971.0,69.0212,69.1094,69.0124,69.083,45971.0
2020-01-17 10:30:00,78.35,78.38,78.25,78.26,32098.0,69.0918,69.1182,69.0036,69.0124,32098.0
2020-01-17 10:40:00,78.24,78.25,78.12,78.14,16050.0,68.9948,69.0036,68.889,68.9066,16050.0
2020-01-17 10:50:00,78.14,78.23,78.1,78.23,53754.0,68.9066,68.986,68.8713,68.986,53754.0
2020-01-17 11:00:00,78.24,78.36,78.2,78.35,38546.0,68.9948,69.1006,68.9595,69.0918,38546.0
2020-01-17 11:10:00,78.34,78.35,78.13,78.16,49371.0,69.083,69.0918,68.8978,68.9242,49371.0
2020-01-17 11:20:00,78.16,78.17,78.08,78.1,55138.0,68.9242,68.9331,68.8537,68.8713,55138.0
2020-01-17 11:30:00,78.1,78.24,78.04,78.19,71357.0,68.8713,68.9948,68.8184,68.9507,71357.0
2020-01-17 11:40:00,78.2,78.38,78.2,78.33,23352.0,68.9595,69.1182,68.9595,69.0741,23352.0
2020-01-17 11:50:00,78.33,78.33,78.21,78.21,24032.0,69.0741,69.0741,68.9683,68.9683,24032.0
2020-01-17 12:00:00,78.21,78.21,78.09,78.16,30330.0,68.9683,68.9683,68.8625,68.9242,30330.0
2020-01-17 12:10:00,78.17,78.2,78.12,78.18,41908.0,68.9331,68.9595,68.889,68.9419,41908.0
2020-01-17 12:20:00,78.17,78.17,77.99,78.02,28478.0,68.9331,68.9331,68.7743,68.8008,28478.0
2020-01-17 12:30:00,78.02,78.1,77.98,78.09,25521.0,68.8008,68.8713,68.7655,68.8625,25521.0
2020-01-17 12:40:00,78.09,78.09,77.97,78.05,60882.0,68.8625,68.8625,68.7567,68.8272,60882.0
2020-01-17 12:50:00,78.06,78.09,78.04,78.08,22282.0,68.8361,68.8625,68.8184,68.8537,22282.0
2020-01-17 13:00:00,78.08,78.17,78.07,78.1,16512.0,68.8537,68.9331,68.8449,68.8713,16512.0
2020-01-17 13:10:00,78.11,78.12,78.05,78.1,19959.0,68.8801,68.889,68.8272,68.8713,19959.0
2020-01-17 13:20:00,78.08,78.09,78.0,78.01,10869.0,68.8537,68.8625,68.7831,68.792,10869.0
2020-01-17 13:30:00,78.01,78.05,78.0,78.04,53269.0,68.792,68.8272,68.7831,68.8184,53269.0
2020-01-17 13:40:00,78.04,78.07,78.02,78.02,10012.0,68.8184,68.8449,68.8008,68.8008,10012.0
2020-01-17 13:50:00,78.03,78.06,77.99,78.04,94477.0,68.8096,68.8361,68.7743,68.8184,94477.0
2020-01-17 14:00:00,78.05,78.09,78.04,78.04,20051.0,68.8272,68.8625,68.8184,68.8184,20051.0
2020-01-17 14:10:00,78.05,78.05,77.96,78.02,41069.0,68.8272,68.8272,68.7479,68.8008,41069.0
2020-01-17 14:20:00,78.02,78.07,78.02,78.04,42983.0,68.8008,68.8449,68.8008,68.8184,42983.0
2020-01-17 14:30:00,78.04,78.09,78.0,78.07,151525.0,68.8184,68.8625,68.7831,68.8449,151525.0
2020-01-17 14:40:00,78.07,78.08,78.0,78.04,33663.0,68.8449,68.8537,68.7831,68.8184,33663.0
2020-01-17 14:50:00,78.05,78.08,78.0,78.07,94881.0,68.8272,68.8537,68.7831,68.8449,94881.0
2020-01-17 15:00:00,78.06,78.07,77.9,77.91,125900.0,68.8361,68.8449,68.695,68.7038,125900.0
2020-01-17 15:10:00,77.91,77.93,77.81,77.83,39589.0,68.7038,68.7214,68.6156,68.6332,39589.0
2020-01-17 15:20:00,77.82,77.88,77.79,77.88,46938.0,68.6244,68.6773,68.598,68.6773,46938.0
2020-01-17 15:30:00,77.88,77.92,77.82,77.83,89304.0,68.6773,68.7126,68.6244,68.6332,89304.0
2020-01-17 15:40:00,77.83,77.91,77.72,77.73,129660.0,68.6332,68.7038,68.5362,68.545,129660.0
2020-01-17 15:50:00,77.73,77.82,77.69,77.75,685809.0,68.545,68.6244,68.5098,68.5627,685809.0
2020-01-21 09:30:00,77.43,77.44,77.02,77.07,105196.0,68.2805,68.2893,67.9189,67.963,105196.0
2020-01-21 09:40:00,77.09,77.13,76.93,76.96,32170.0,67.9807,68.0159,67.8396,67.866,32170.0
2020-01-21 09:50:00,76.95,77.14,76.94,77.01,165060.0,67.8572,68.0248,67.8484,67.9101,165060.0
2020-01-21 10:00:00,77.02,77.2,77.02,77.17,74771.0,67.9189,68.0777,67.9189,68.0512,74771.0
2020-01-21 10:10:00,77.17,77.17,76.81,76.89,25867.0,68.0512,68.0512,67.7338,67.8043,25867.0
2020-01-21 10:20:00,76.84,77.0,76.83,76.98,34436.0,67.7602,67.9013,67.7514,67.8837,34436.0
2020-01-21 10:30:00,77.0,77.04,76.94,76.95,11977.0,67.9013,67.9366,67.8484,67.8572,11977.0
2020-01-21 10:40:00,76.95,77.0,76.93,76.96,19914.0,67.8572,67.9013,67.8396,67.866,19914.0
2020-01-21 10:50:00,76.97,77.0,76.9,76.97,37428.0,67.8749,67.9013,67.8131,67.8749,37428.0
2020-01-21 11:00:00,76.95,76.99,76.91,76.95,40640.0,67.8572,67.8925,67.8219,67.8572,40640.0
2020-01-21 11:10:00,76.95,76.96,76.74,76.81,42200.0,67.8572,67.866,67.672,67.7338,42200.0
2020-01-21 11:20:00,76.8,76.82,76.68,76.78,58599.0,67.7249,67.7426,67.6191,67.7073,58599.0
2020-01-21 11:30:00,76.79,76.88,76.73,76.84,76725.0,67.7161,67.7955,67.6632,67.7602,76725.0
2020-01-21 11:40:00,76.85,77.1,76.85,77.08,27283.0,67.769,67.9895,67.769,67.9719,27283.0
2020-01-21 11:50:00,77.08,77.31,77.08,77.3,81451.0,67.9719,68.1747,67.9719,68.1659,81451.0
2020-01-21 12:00:00,77.29,77.34,77.26,77.34,10428.0,68.157,68.2011,68.1306,68.2011,10428.0
2020-01-21 12:10:00,77.33,77.45,77.29,77.43,13606.0,68.1923,68.2981,68.157,68.2805,13606.0
2020-01-21 12:20:00,77.45,77.53,77.43,77.49,19543.0,68.2981,68.3687,68.2805,68.3334,19543.0
2020-01-21 12:30:00,77.48,77.56,77.48,77.52,16967.0,68.3246,68.3951,68.3246,68.3599,16967.0
2020-01-21 12:40:00,77.52,77.61,77.49,77.61,86110.0,68.3599,68.4392,68.3334,68.4392,86110.0
2020-01-21 12:50:00,77.61,77.64,77.49,77.5,162105.0,68.4392,68.4657,68.3334,68.3422,162105.0
2020-01-21 13:00:00,77.51,77.56,77.5,77.53,18949.0,68.351,68.3951,68.3422,68.3687,18949.0
2020-01-21 13:10:00,77.53,77.6,77.41,77.43,22070.0,68.3687,68.4304,68.2629,68.2805,22070.0
2020-01-21 13:20:00,77.43,77.43,77.32,77.4,22060.0,68.2805,68.2805,68.1835,68.254,22060.0
2020-01-21 13:30:00,77.38,77.39,77.27,77.31,15581.0,68.2364,68.2452,68.1394,68.1747,15581.0
2020-01-21 13:40:00,77.31,77.37,77.13,77.15,176969.0,68.1747,68.2276,68.0159,68.0336,176969.0
2020-01-21 13:50:00,77.15,77.2,77.04,77.04,89463.0,68.0336,68.0777,67.9366,67.9366,89463.0
2020-01-21 14:00:00,77.06,77.1,76.93,76.98,72272.0,67.9542,67.9895,67.8396,67.8837,72272.0
2020-01-21 14:10:00,76.99,77.04,76.96,76.99,27904.0,67.8925,67.9366,67.866,67.8925,27904.0
2020-01-21 14:20:00,76.99,77.11,76.96,77.07,52235.0,67.8925,67.9983,67.866,67.963,52235.0
2020-01-21 14:30:00,77.05,77.08,76.98,77.08,79706.0,67.9454,67.9719,67.8837,67.9719,79706.0
2020-01-21 14:40:00,77.08,77.17,77.05,77.16,31022.0,67.9719,68.0512,67.9454,68.0424,31022.0
2020-01-21 14:50:00,77.12,77.28,77.11,77.28,26570.0,68.0071,68.1482,67.9983,68.1482,26570.0
2020-01-21 15:00:00,77.29,77.42,77.28,77.4,25856.0,68.157,68.2717,68.1482,68.254,25856.0
2020-01-21 15:10:00,77.39,77.45,77.34,77.45,26785.0,68.2452,68.2981,68.2011,68.2981,26785.0
2020-01-21 15:20:00,77.45,77.46,77.36,77.41,67901.0,68.2981,68.307,68.2188,68.2629,67901.0
2020-01-21 15:30:00,77.4,77.41,77.26,77.3,63832.0,68.254,68.2629,68.1306,68.1659,63832.0
2020-01-21 15:40:00,77.31,77.35,77.22,77.23,64657.0,68.1747,68.21,68.0953,68.1041,64657.0
2020-01-21 15:50:00,77.22,77.34,77.1,77.24,217828.0,68.0953,68.2011,67.9895,68.1129,217828.0
2020-01-22 09:30:00,77.78,77.8,77.62,77.63,57606.0,68.5891,68.6068,68.448,68.4569,57606.0
2020-01-22 09:40:00,77.54,77.8,77.54,77.79,24110.0,68.3775,68.6068,68.3775,68.598,24110.0
2020-01-22 09:50:00,77.8,77.8,77.61,77.75,15623.0,68.6068,68.6068,68.4392,68.5627,15623.0
2020-01-22 10:00:00,77.73,77.78,77.59,77.67,21693.0,68.545,68.5891,68.4216,68.4921,21693.0
2020-01-22 10:10:00,77.66,77.66,77.5,77.54,21849.0,68.4833,68.4833,68.3422,68.3775,21849.0
2020-01-22 10:20:00,77.54,77.57,77.45,77.46,26717.0,68.3775,68.404,68.2981,68.307,26717.0
2020-01-22 10:30:00,77.46,77.55,77.39,77.55,22649.0,68.307,68.3863,68.2452,68.3863,22649.0
2020-01-22 10:40:00,77.55,77.55,77.33,77.34,36975.0,68.3863,68.3863,68.1923,68.2011,36975.0
2020-01-22 10:50:00,77.35,77.38,77.16,77.17,35829.0,68.21,68.2364,68.0424,68.0512,35829.0
2020-01-22 11:00:00,77.15,77.21,77.1,77.21,29786.0,68.0336,68.0865,67.9895,68.0865,29786.0
2020-01-22 11:10:00,77.24,77.27,77.07,77.19,66032.0,68.1129,68.1394,67.963,68.0689,66032.0
2020-01-22 11:20:00,77.18,77.22,77.15,77.2,23908.0,68.06,68.0953,68.0336,68.0777,23908.0
2020-01-22 11:30:00,77.2,77.27,77.19,77.27,31506.0,68.0777,68.1394,68.0689,68.1394,31506.0
2020-01-22 11:40:00,77.27,77.27,77.1,77.11,26217.0,68.1394,68.1394,67.9895,67.9983,26217.0
2020-01-22 11:50:00,77.11,77.22,77.06,77.06,24398.0,67.9983,68.0953,67.9542,67.9542,24398.0
2020-01-22 12:00:00,77.07,77.1,76.99,77.06,12931.0,67.963,67.9895,67.8925,67.9542,12931.0
2020-01-22 12:10:00,77.08,77.11,77.01,77.02,31194.0,67.9719,67.9983,67.9101,67.9189,31194.0
2020-01-22 12:20:00,77.02,77.04,76.93,76.93,22912.0,67.9189,67.9366,67.8396,67.8396,22912.0
2020-01-22 12:30:00,76.93,76.99,76.91,76.98,21896.0,67.8396,67.8925,67.8219,67.8837,21896.0
2020-01-22 12:40:00,76.97,77.02,76.96,77.0,26796.0,67.8749,67.9189,67.866,67.9013,26796.0
2020-01-22 12:50:00,76.99,77.07,76.96,77.03,42711.0,67.8925,67.963,67.866,67.9278,42711.0
2020-01-22 13:00:00,77.03,77.15,77.01,77.13,19922.0,67.9278,68.0336,67.9101,68.0159,19922.0
2020-01-22 13:10:00,77.12,77.21,77.12,77.15,18333.0,68.0071,68.0865,68.0071,68.0336,18333.0
2020-01-22 13:20:00,77.16,77.24,77.15,77.21,18723.0,68.0424,68.1129,68.0336,68.0865,18723.0
2020-01-22 13:30:00,77.22,77.32,77.16,77.3,13393.0,68.0953,68.1835,68.0424,68.1659,13393.0
2020-01-22 13:40:00,77.3,77.32,77.23,77.24,16419.0,68.1659,68.1835,68.1041,68.1129,16419.0
2020-01-22 13:50:00,77.21,77.26,77.21,77.22,19745.0,68.0865,68.1306,68.0865,68.0953,19745.0
2020-01-22 14:00:00,77.23,77.24,77.14,77.14,18485.0,68.1041,68.1129,68.0248,68.0248,18485.0
2020-01-22 14:10:00,77.15,77.2,77.13,77.14,15887.0,68.0336,68.0777,68.0159,68.0248,15887.0
2020-01-22 14:20:00,77.14,77.17,77.04,77.05,65478.0,68.0248,68.0512,67.9366,67.9454,65478.0
2020-01-22 14:30:00,77.05,77.08,77.0,77.06,21093.0,67.9454,67.9719,67.9013,67.9542,21093.0
2020-01-22 14:40:00,77.06,77.07,77.01,77.06,23862.0,67.9542,67.963,67.9101,67.9542,23862.0
2020-01-22 14:50:00,77.06,77.11,77.04,77.09,21695.0,67.9542,67.9983,67.9366,67.9807,21695.0
2020-01-22 15:00:00,77.09,77.09,76.97,76.98,35715.0,67.9807,67.9807,67.8749,67.8837,35715.0
2020-01-22 15:10:00,76.98,77.02,76.88,76.98,31798.0,67.8837,67.9189,67.7955,67.8837,31798.0
2020-01-22 15:20:00,76.98,76.98,76.87,76.94,45178.0,67.8837,67.8837,67.7867,67.8484,45178.0
2020-01-22 15:30:00,76.93,77.05,76.92,76.99,47596.0,67.8396,67.9454,67.8308,67.8925,47596.0
2020-01-22 15:40:00,76.98,76.99,76.88,76.95,53762.0,67.8837,67.8925,67.7955,67.8572,53762.0
2020-01-22 15:50:00,76.94,77.05,76.89,77.01,337840.0,67.8484,67.9454,67.8043,67.9101,337840.0
2020-01-23 09:30:00,76.61,76.61,76.09,76.19,100492.0,67.5574,67.5574,67.0988,67.187,100492.0
2020-01-23 09:40:00,76.17,76.31,76.03,76.26,24626.0,67.1694,67.2928,67.0459,67.2488,24626.0
2020-01-23 09:50:00,76.28,76.52,76.18,76.52,34120.0,67.2664,67.478,67.1782,67.478,34120.0
2020-01-23 10:00:00,76.54,76.69,76.45,76.69,26660.0,67.4957,67.6279,67.4163,67.6279,26660.0
2020-01-23 10:10:00,76.7,76.78,76.61,76.75,16807.0,67.6368,67.7073,67.5574,67.6808,16807.0
2020-01-23 10:20:00,76.75,76.77,76.63,76.68,21258.0,67.6808,67.6985,67.575,67.6191,21258.0
2020-01-23 10:30:00,76.71,76.87,76.69,76.86,8519.0,67.6456,67.7867,67.6279,67.7779,8519.0
2020-01-23 10:40:00,76.84,76.9,76.76,76.77,18109.0,67.7602,67.8131,67.6897,67.6985,18109.0
2020-01-23 10:50:00,76.78,76.91,76.76,76.9,18331.0,67.7073,67.8219,67.6897,67.8131,18331.0
2020-01-23 11:00:00,76.91,76.97,76.83,76.91,13575.0,67.8219,67.8749,67.7514,67.8219,13575.0
2020-01-23 11:10:00,76.91,76.91,76.71,76.71,10314.0,67.8219,67.8219,67.6456,67.6456,10314.0
2020-01-23 11:20:00,76.72,76.82,76.7,76.75,10428.0,67.6544,67.7426,67.6368,67.6808,10428.0
2020-01-23 11:30:00,76.76,76.88,76.76,76.87,16644.0,67.6897,67.7955,67.6897,67.7867,16644.0
2020-01-23 11:40:00,76.85,76.88,76.73,76.75,15141.0,67.769,67.7955,67.6632,67.6808,15141.0
2020-01-23 11:50:00,76.77,76.9,76.76,76.88,9791.0,67.6985,67.8131,67.6897,67.7955,9791.0
2020-01-23 12:00:00,76.88,76.95,76.85,76.93,13847.0,67.7955,67.8572,67.769,67.8396,13847.0
2020-01-23 12:10:00,76.96,77.04,76.91,76.98,12745.0,67.866,67.9366,67.8219,67.8837,12745.0
2020-01-23 12:20:00,76.99,77.04,76.97,77.01,11737.0,67.8925,67.9366,67.8749,67.9101,11737.0
2020-01-23 12:30:00,77.04,77.07,76.95,76.97,9337.0,67.9366,67.963,67.8572,67.8749,9337.0
2020-01-23 12:40:00,76.96,77.0,76.91,76.93,10204.0,67.866,67.9013,67.8219,67.8396,10204.0
2020-01-23 12:50:00,76.95,77.01,76.95,76.98,14317.0,67.8572,67.9101,67.8572,67.8837,14317.0
2020-01-23 13:00:00,76.97,77.05,76.95,76.99,13444.0,67.8749,67.9454,67.8572,67.8925,13444.0
2020-01-23 13:10:00,77.01,77.06,76.99,77.06,10282.0,67.9101,67.9542,67.8925,67.9542,10282.0
2020-01-23 13:20:00,77.06,77.25,77.04,77.11,25705.0,67.9542,68.1218,67.9366,67.9983,25705.0
2020-01-23 13:30:00,77.12,77.13,77.06,77.09,16332.0,68.0071,68.0159,67.9542,67.9807,16332.0
2020-01-23 13:40:00,77.09,77.22,77.08,77.19,23889.0,67.9807,68.0953,67.9719,68.0689,23889.0
2020-01-23 13:50:00,77.21,77.24,77.18,77.2,18143.0,68.0865,68.1129,68.06,68.0777,18143.0
2020-01-23 14:00:00,77.2,77.31,77.2,77.31,19795.0,68.0777,68.1747,68.0777,68.1747,19795.0
2020-01-23 14:10:00,77.31,77.41,77.26,77.41,15507.0,68.1747,68.2629,68.1306,68.2629,15507.0
2020-01-23 14:20:00,77.42,77.43,77.37,77.4,25314.0,68.2717,68.2805,68.2276,68.254,25314.0
2020-01-23 14:30:00,77.4,77.43,77.39,77.4,18489.0,68.254,68.2805,68.2452,68.254,18489.0
2020-01-23 14:40:00,77.41,77.41,77.36,77.38,12252.0,68.2629,68.2629,68.2188,68.2364,12252.0
2020-01-23 14:50:00,77.39,77.5,77.39,77.49,20392.0,68.2452,68.3422,68.2452,68.3334,20392.0
2020-01-23 15:00:00,77.48,77.49,77.39,77.47,34350.0,68.3246,68.3334,68.2452,68.3158,34350.0
2020-01-23 15:10:00,77.46,77.51,77.44,77.45,27067.0,68.307,68.351,68.2893,68.2981,27067.0
2020-01-23 15:20:00,77.45,77.59,77.43,77.57,39278.0,68.2981,68.4216,68.2805,68.404,39278.0
2020-01-23 15:30:00,77.56,77.71,77.54,77.59,65388.0,68.3951,68.5274,68.3775,68.4216,65388.0
2020-01-23 15:40:00,77.58,77.64,77.52,77.61,51661.0,68.4128,68.4657,68.3599,68.4392,51661.0
2020-01-23 15:50:00,77.61,77.66,77.51,77.59,186534.0,68.4392,68.4833,68.351,68.4216,186534.0
2020-01-24 09:30:00,77.83,77.83,77.43,77.63,50242.0,68.6332,68.6332,68.2805,68.4569,50242.0
2020-01-24 09:40:00,77.6,77.77,77.51,77.6,16053.0,68.4304,68.5803,68.351,68.4304,16053.0
2020-01-24 09:50:00,77.57,77.57,77.38,77.47,24386.0,68.404,68.404,68.2364,68.3158,24386.0
2020-01-24 10:00:00,77.47,77.47,77.24,77.27,21470.0,68.3158,68.3158,68.1129,68.1394,21470.0
2020-01-24 10:10:00,77.26,77.4,77.2,77.2,19453.0,68.1306,68.254,68.0777,68.0777,19453.0
2020-01-24 10:20:00,77.2,77.29,77.19,77.19,18377.0,68.0777,68.157,68.0689,68.0689,18377.0
2020-01-24 10:30:00,77.17,77.33,77.15,77.32,46265.0,68.0512,68.1923,68.0336,68.1835,46265.0
2020-01-24 10:40:00,77.31,77.32,77.21,77.22,21917.0,68.1747,68.1835,68.0865,68.0953,21917.0
2020-01-24 10:50:00,77.22,77.33,77.21,77.32,20557.0,68.0953,68.1923,68.0865,68.1835,20557.0
2020-01-24 11:00:00,77.31,77.44,77.26,77.43,24459.0,68.1747,68.2893,68.1306,68.2805,24459.0
2020-01-24 11:10:00,77.43,77.46,77.15,77.24,30483.0,68.2805,68.307,68.0336,68.1129,30483.0
2020-01-24 11:20:00,77.23,77.25,77.13,77.24,25561.0,68.1041,68.1218,68.0159,68.1129,25561.0
2020-01-24 11:30:00,77.26,77.27,77.14,77.19,20168.0,68.1306,68.1394,68.0248,68.0689,20168.0
2020-01-24 11:40:00,77.2,77.22,76.92,77.01,51251.0,68.0777,68.0953,67.8308,67.9101,51251.0
2020-01-24 11:50:00,77.0,77.08,76.92,76.95,25855.0,67.9013,67.9719,67.8308,67.8572,25855.0
2020-01-24 12:00:00,76.94,76.96,76.85,76.88,25533.0,67.8484,67.866,67.769,67.7955,25533.0
2020-01-24 12:10:00,76.86,76.93,76.61,76.65,26102.0,67.7779,67.8396,67.5574,67.5927,26102.0
2020-01-24 12:20:00,76.65,76.81,76.61,76.65,15654.0,67.5927,67.7338,67.5574,67.5927,15654.0
2020-01-24 12:30:00,76.69,76.91,76.67,76.91,40104.0,67.6279,67.8219,67.6103,67.8219,40104.0
2020-01-24 12:40:00,76.92,77.01,76.85,76.95,19739.0,67.8308,67.9101,67.769,67.8572,19739.0
2020-01-24 12:50:00,76.94,76.96,76.84,76.91,14367.0,67.8484,67.866,67.7602,67.8219,14367.0
2020-01-24 13:00:00,76.91,76.91,76.71,76.78,36141.0,67.8219,67.8219,67.6456,67.7073,36141.0
2020-01-24 13:10:00,76.78,76.79,76.63,76.64,35009.0,67.7073,67.7161,67.575,67.5838,35009.0
2020-01-24 13:20:00,76.64,76.7,76.56,76.56,14154.0,67.5838,67.6368,67.5133,67.5133,14154.0
2020-01-24 13:30:00,76.55,76.57,76.47,76.49,24936.0,67.5045,67.5221,67.4339,67.4516,24936.0
2020-01-24 13:40:00,76.48,76.49,76.32,76.32,32457.0,67.4428,67.4516,67.3017,67.3017,32457.0
2020-01-24 13:50:00,76.34,76.45,76.32,76.41,21357.0,67.3193,67.4163,67.3017,67.381,21357.0
2020-01-24 14:00:00,76.42,76.49,76.37,76.49,35292.0,67.3898,67.4516,67.3458,67.4516,35292.0
2020-01-24 14:10:00,76.47,76.47,76.34,76.34,21868.0,67.4339,67.4339,67.3193,67.3193,21868.0
2020-01-24 14:20:00,76.36,76.38,76.23,76.24,33487.0,67.3369,67.3546,67.2223,67.2311,33487.0
2020-01-24 14:30:00,76.26,76.46,76.26,76.41,22073.0,67.2488,67.4251,67.2488,67.381,22073.0
2020-01-24 14:40:00,76.41,76.46,76.26,76.42,25170.0,67.381,67.4251,67.2488,67.3898,25170.0
2020-01-24 14:50:00,76.45,76.66,76.4,76.65,21958.0,67.4163,67.6015,67.3722,67.5927,21958.0
2020-01-24 15:00:00,76.65,76.78,76.58,76.69,18026.0,67.5927,67.7073,67.5309,67.6279,18026.0
2020-01-24 15:10:00,76.7,76.76,76.62,76.75,29412.0,67.6368,67.6897,67.5662,67.6808,29412.0
2020-01-24 15:20:00,76.74,76.79,76.71,76.73,28215.0,67.672,67.7161,67.6456,67.6632,28215.0
2020-01-24 15:30:00,76.72,76.73,76.48,76.48,55074.0,67.6544,67.6632,67.4428,67.4428,55074.0
2020-01-24 15:40:00,76.48,76.75,76.41,76.71,122764.0,67.4428,67.6808,67.381,67.6456,122764.0
2020-01-24 15:50:00,76.7,76.81,76.6,76.69,227686.0,67.6368,67.7338,67.5486,67.6279,227686.0
2020-01-27 09:30:00,75.04,75.23,74.31,74.46,195740.0,66.1729,66.3405,65.5292,65.6614,195740.0
2020-01-27 09:40:00,74.48,75.0,74.24,74.97,67552.0,65.6791,66.1376,65.4674,66.1112,67552.0
2020-01-27 09:50:00,75.01,75.06,74.85,74.97,103127.0,66.1465,66.1905,66.0054,66.1112,103127.0
2020-01-27 10:00:00,74.95,74.96,74.53,74.68,39146.0,66.0935,66.1024,65.7232,65.8555,39146.0
2020-01-27 10:10:00,74.7,74.71,74.52,74.55,38745.0,65.8731,65.8819,65.7144,65.7408,38745.0
2020-01-27 10:20:00,74.55,74.8,74.45,74.75,30334.0,65.7408,65.9613,65.6526,65.9172,30334.0
2020-01-27 10:30:00,74.77,74.78,74.55,74.61,32980.0,65.9348,65.9436,65.7408,65.7937,32980.0
2020-01-27 10:40:00,74.61,74.61,74.31,74.35,23024.0,65.7937,65.7937,65.5292,65.5644,23024.0
2020-01-27 10:50:00,74.37,74.38,74.15,74.28,41865.0,65.5821,65.5909,65.3881,65.5027,41865.0
2020-01-27 11:00:00,74.29,74.54,74.24,74.47,34917.0,65.5115,65.732,65.4674,65.6703,34917.0
2020-01-27 11:10:00,74.47,74.47,74.34,74.36,26553.0,65.6703,65.6703,65.5556,65.5733,26553.0
2020-01-27 11:20:00,74.35,74.48,74.31,74.44,29385.0,65.5644,65.6791,65.5292,65.6438,29385.0
2020-01-27 11:30:00,74.43,74.62,74.35,74.62,82949.0,65.635,65.8025,65.5644,65.8025,82949.0
2020-01-27 11:40:00,74.59,74.6,74.52,74.53,14503.0,65.7761,65.7849,65.7144,65.7232,14503.0
2020-01-27 11:50:00,74.53,74.59,74.47,74.47,26015.0,65.7232,65.7761,65.6703,65.6703,26015.0
2020-01-27 12:00:00,74.45,74.59,74.44,74.58,25056.0,65.6526,65.7761,65.6438,65.7673,25056.0
2020-01-27 12:10:00,74.6,74.66,74.55,74.65,16258.0,65.7849,65.8378,65.7408,65.829,16258.0
2020-01-27 12:20:00,74.67,74.76,74.61,74.69,20826.0,65.8466,65.926,65.7937,65.8643,20826.0
2020-01-27 12:30:00,74.69,74.8,74.68,74.74,21522.0,65.8643,65.9613,65.8555,65.9084,21522.0
2020-01-27 12:40:00,74.72,74.81,74.7,74.77,19367.0,65.8907,65.9701,65.8731,65.9348,19367.0
2020-01-27 12:50:00,74.76,74.78,74.6,74.67,17413.0,65.926,65.9436,65.7849,65.8466,17413.0
2020-01-27 13:00:00,74.67,74.86,74.66,74.72,57571.0,65.8466,66.0142,65.8378,65.8907,57571.0
2020-01-27 13:10:00,74.73,74.79,74.67,74.73,22275.0,65.8995,65.9525,65.8466,65.8995,22275.0
2020-01-27 13:20:00,74.73,74.84,74.73,74.8,19064.0,65.8995,65.9965,65.8995,65.9613,19064.0
2020-01-27 13:30:00,74.8,74.86,74.74,74.77,43676.0,65.9613,66.0142,65.9084,65.9348,43676.0
2020-01-27 13:40:00,74.78,74.81,74.61,74.63,24334.0,65.9436,65.9701,65.7937,65.8114,24334.0
2020-01-27 13:50:00,74.63,74.64,74.43,74.48,22324.0,65.8114,65.8202,65.635,65.6791,22324.0
2020-01-27 14:00:00,74.49,74.5,74.35,74.49,25048.0,65.6879,65.6967,65.5644,65.6879,25048.0
2020-01-27 14:10:00,74.51,74.61,74.5,74.54,26244.0,65.7055,65.7937,65.6967,65.732,26244.0
2020-01-27 14:20:00,74.55,74.59,74.47,74.59,31986.0,65.7408,65.7761,65.6703,65.7761,31986.0
2020-01-27 14:30:00,74.58,74.6,74.41,74.46,80210.0,65.7673,65.7849,65.6174,65.6614,80210.0
2020-01-27 14:40:00,74.46,74.53,74.33,74.34,43675.0,65.6614,65.7232,65.5468,65.5556,43675.0
2020-01-27 14:50:00,74.31,74.38,74.21,74.26,38679.0,65.5292,65.5909,65.441,65.4851,38679.0
2020-01-27 15:00:00,74.26,74.34,74.22,74.26,34778.0,65.4851,65.5556,65.4498,65.4851,34778.0
2020-01-27 15:10:00,74.25,74.41,74.18,74.34,45235.0,65.4763,65.6174,65.4145,65.5556,45235.0
2020-01-27 15:20:00,74.34,74.37,74.21,74.22,82392.0,65.5556,65.5821,65.441,65.4498,82392.0
2020-01-27 15:30:00,74.21,74.22,74.11,74.18,89551.0,65.441,65.4498,65.3528,65.4145,89551.0
2020-01-27 15:40:00,74.18,74.19,73.78,73.8,193277.0,65.4145,65.4234,65.0618,65.0794,193277.0
2020-01-27 15:50:00,73.79,73.9,73.73,73.74,676647.0,65.0706,65.1676,65.0177,65.0265,676647.0
2020-01-28 09:30:00,74.12,74.51,73.93,73.95,73083.0,65.3616,65.7055,65.1941,65.2117,73083.0
2020-01-28 09:40:00,73.96,73.97,73.61,73.66,68573.0,65.2205,65.2293,64.9119,64.956,68573.0
2020-01-28 09:50:00,73.67,73.92,73.6,73.89,64308.0,64.9648,65.1853,64.9031,65.1588,64308.0
2020-01-28 10:00:00,73.86,74.02,73.86,73.99,35890.0,65.1323,65.2734,65.1323,65.247,35890.0
2020-01-28 10:10:00,73.97,74.29,73.96,74.24,11380.0,65.2293,65.5115,65.2205,65.4674,11380.0
2020-01-28 10:20:00,74.25,74.54,74.21,74.4,42797.0,65.4763,65.732,65.441,65.6085,42797.0
2020-01-28 10:30:00,74.4,74.45,74.28,74.42,230047.0,65.6085,65.6526,65.5027,65.6262,230047.0
2020-01-28 10:40:00,74.41,74.68,74.41,74.5,52690.0,65.6174,65.8555,65.6174,65.6967,52690.0
2020-01-28 10:50:00,74.52,74.66,74.47,74.5,42353.0,65.7144,65.8378,65.6703,65.6967,42353.0
2020-01-28 11:00:00,74.51,74.54,74.28,74.31,66587.0,65.7055,65.732,65.5027,65.5292,66587.0
2020-01-28 11:10:00,74.32,74.53,74.29,74.48,84530.0,65.538,65.7232,65.5115,65.6791,84530.0
2020-01-28 11:20:00,74.48,74.68,74.44,74.67,38069.0,65.6791,65.8555,65.6438,65.8466,38069.0
2020-01-28 11:30:00,74.67,74.67,74.52,74.52,28106.0,65.8466,65.8466,65.7144,65.7144,28106.0
2020-01-28 11:40:00,74.51,74.57,74.42,74.45,31482.0,65.7055,65.7584,65.6262,65.6526,31482.0
2020-01-28 11:50:00,74.46,74.55,74.43,74.51,56077.0,65.6614,65.7408,65.635,65.7055,56077.0
2020-01-28 12:00:00,74.51,74.53,74.36,74.38,57888.0,65.7055,65.7232,65.5733,65.5909,57888.0
2020-01-28 12:10:00,74.39,74.5,74.38,74.5,32743.0,65.5997,65.6967,65.5909,65.6967,32743.0
2020-01-28 12:20:00,74.5,74.53,74.44,74.45,52251.0,65.6967,65.7232,65.6438,65.6526,52251.0
2020-01-28 12:30:00,74.44,74.48,74.39,74.42,27979.0,65.6438,65.6791,65.5997,65.6262,27979.0
2020-01-28 12:40:00,74.42,74.51,74.35,74.5,48634.0,65.6262,65.7055,65.5644,65.6967,48634.0
2020-01-28 12:50:00,74.51,74.61,74.5,74.58,19435.0,65.7055,65.7937,65.6967,65.7673,19435.0
2020-01-28 13:00:00,74.57,74.57,74.44,74.44,25529.0,65.7584,65.7584,65.6438,65.6438,25529.0
2020-01-28 13:10:00,74.47,74.58,74.43,74.58,45607.0,65.6703,65.7673,65.635,65.7673,45607.0
2020-01-28 13:20:00,74.59,74.71,74.57,74.68,21681.0,65.7761,65.8819,65.7584,65.8555,21681.0
2020-01-28 13:30:00,74.67,74.67,74.51,74.56,34133.0,65.8466,65.8466,65.7055,65.7496,34133.0
2020-01-28 13:40:00,74.56,74.64,74.56,74.61,18410.0,65.7496,65.8202,65.7496,65.7937,18410.0
2020-01-28 13:50:00,74.62,74.67,74.59,74.67,22998.0,65.8025,65.8466,65.7761,65.8466,22998.0
2020-01-28 14:00:00,74.67,74.72,74.67,74.68,21382.0,65.8466,65.8907,65.8466,65.8555,21382.0
2020-01-28 14:10:00,74.69,74.81,74.67,74.75,72819.0,65.8643,65.9701,65.8466,65.9172,72819.0
2020-01-28 14:20:00,74.75,74.89,74.73,74.73,67911.0,65.9172,66.0406,65.8995,65.8995,67911.0
2020-01-28 14:30:00,74.73,74.75,74.65,74.68,156923.0,65.8995,65.9172,65.829,65.8555,156923.0
2020-01-28 14:40:00,74.68,74.89,74.67,74.84,130572.0,65.8555,66.0406,65.8466,65.9965,130572.0
2020-01-28 14:50:00,74.83,74.86,74.71,74.71,47773.0,65.9877,66.0142,65.8819,65.8819,47773.0
2020-01-28 15:00:00,74.7,74.71,74.6,74.61,65662.0,65.8731,65.8819,65.7849,65.7937,65662.0
2020-01-28 15:10:00,74.61,74.7,74.55,74.7,84957.0,65.7937,65.8731,65.7408,65.8731,84957.0
2020-01-28 15:20:00,74.7,74.8,74.69,74.8,102216.0,65.8731,65.9613,65.8643,65.9613,102216.0
2020-01-28 15:30:00,74.81,74.81,74.56,74.56,138029.0,65.9701,65.9701,65.7496,65.7496,138029.0
2020-01-28 15:40:00,74.56,74.62,74.53,74.58,196215.0,65.7496,65.8025,65.7232,65.7673,196215.0
2020-01-28 15:50:00,74.57,74.57,74.38,74.43,625246.0,65.7584,65.7584,65.5909,65.635,625246.0
2020-01-29 09:30:00,74.98,75.0,74.77,74.82,38484.0,66.12,66.1376,65.9348,65.9789,38484.0
2020-01-29 09:40:00,74.76,74.86,74.61,74.65,14260.0,65.926,66.0142,65.7937,65.829,14260.0
2020-01-29 09:50:00,74.64,74.84,74.49,74.52,78298.0,65.8202,65.9965,65.6879,65.7144,78298.0
2020-01-29 10:00:00,74.51,74.54,74.35,74.4,13905.0,65.7055,65.732,65.5644,65.6085,13905.0
2020-01-29 10:10:00,74.34,74.4,74.16,74.28,58528.0,65.5556,65.6085,65.3969,65.5027,58528.0
2020-01-29 10:20:00,74.28,74.64,74.28,74.64,103958.0,65.5027,65.8202,65.5027,65.8202,103958.0
2020-01-29 10:30:00,74.61,74.7,74.5,74.63,60287.0,65.7937,65.8731,65.6967,65.8114,60287.0
2020-01-29 10:40:00,74.65,74.72,74.54,74.64,27004.0,65.829,65.8907,65.732,65.8202,27004.0
2020-01-29 10:50:00,74.67,74.85,74.67,74.83,15088.0,65.8466,66.0054,65.8466,65.9877,15088.0
2020-01-29 11:00:00,74.84,74.87,74.77,74.8,25931.0,65.9965,66.023,65.9348,65.9613,25931.0
2020-01-29 11:10:00,74.8,74.85,74.72,74.73,20896.0,65.9613,66.0054,65.8907,65.8995,20896.0
2020-01-29 11:20:00,74.73,74.8,74.68,74.71,19881.0,65.8995,65.9613,65.8555,65.8819,19881.0
2020-01-29 11:30:00,74.71,74.72,74.57,74.6,15358.0,65.8819,65.8907,65.7584,65.7849,15358.0
2020-01-29 11:40:00,74.61,74.63,74.54,74.55,35806.0,65.7937,65.8114,65.732,65.7408,35806.0
2020-01-29 11:50:00,74.55,74.67,74.52,74.64,23122.0,65.7408,65.8466,65.7144,65.8202,23122.0
2020-01-29 12:00:00,74.62,74.65,74.59,74.64,18905.0,65.8025,65.829,65.7761,65.8202,18905.0
2020-01-29 12:10:00,74.63,74.7,74.61,74.7,13271.0,65.8114,65.8731,65.7937,65.8731,13271.0
2020-01-29 12:20:00,74.7,74.72,74.59,74.63,19708.0,65.8731,65.8907,65.7761,65.8114,19708.0
2020-01-29 12:30:00,74.63,74.67,74.59,74.62,22845.0,65.8114,65.8466,65.7761,65.8025,22845.0
2020-01-29 12:40:00,74.62,74.62,74.54,74.61,15319.0,65.8025,65.8025,65.732,65.7937,15319.0
2020-01-29 12:50:00,74.61,74.63,74.48,74.48,21428.0,65.7937,65.8114,65.6791,65.6791,21428.0
2020-01-29 13:00:00,74.47,74.5,74.44,74.45,14901.0,65.6703,65.6967,65.6438,65.6526,14901.0
2020-01-29 13:10:00,74.45,74.53,74.45,74.5,24611.0,65.6526,65.7232,65.6526,65.6967,24611.0
2020-01-29 13:20:00,74.49,74.51,74.43,74.49,16245.0,65.6879,65.7055,65.635,65.6879,16245.0
2020-01-29 13:30:00,74.49,74.68,74.13,74.58,340269.0,65.6879,65.8555,65.3704,65.7673,340269.0
2020-01-29 13:40:00,74.6,74.6,74.46,74.52,101687.0,65.7849,65.7849,65.6614,65.7144,101687.0
2020-01-29 13:50:00,74.52,74.61,74.46,74.61,49899.0,65.7144,65.7937,65.6614,65.7937,49899.0
2020-01-29 14:00:00,74.56,74.62,74.5,74.51,53306.0,65.7496,65.8025,65.6967,65.7055,53306.0
2020-01-29 14:10:00,74.52,74.6,74.47,74.51,29002.0,65.7144,65.7849,65.6703,65.7055,29002.0
2020-01-29 14:20:00,74.51,74.53,74.41,74.45,42240.0,65.7055,65.7232,65.6174,65.6526,42240.0
2020-01-29 14:30:00,74.45,74.47,74.32,74.42,38873.0,65.6526,65.6703,65.538,65.6262,38873.0
2020-01-29 14:40:00,74.42,74.45,74.33,74.4,34949.0,65.6262,65.6526,65.5468,65.6085,34949.0
2020-01-29 14:50:00,74.39,74.41,74.31,74.34,30188.0,65.5997,65.6174,65.5292,65.5556,30188.0
2020-01-29 15:00:00,74.34,74.36,74.21,74.28,50899.0,65.5556,65.5733,65.441,65.5027,50899.0
2020-01-29 15:10:00,74.29,74.3,74.08,74.14,92729.0,65.5115,65.5204,65.3263,65.3793,92729.0
2020-01-29 15:20:00,74.13,74.19,73.99,74.18,69000.0,65.3704,65.4234,65.247,65.4145,69000.0
2020-01-29 15:30:00,74.17,74.24,74.11,74.19,78638.0,65.4057,65.4674,65.3528,65.4234,78638.0
2020-01-29 15:40:00,74.19,74.19,74.04,74.05,99625.0,65.4234,65.4234,65.2911,65.2999,99625.0
2020-01-29 15:50:00,74.04,74.06,73.87,73.9,333563.0,65.2911,65.3087,65.1412,65.1676,333563.0
2020-01-30 09:30:00,73.06,73.53,72.92,73.35,98851.0,64.4269,64.8413,64.3034,64.6826,98851.0
2020-01-30 09:40:00,73.35,73.64,73.32,73.47,73044.0,64.6826,64.9383,64.6562,64.7884,73044.0
2020-01-30 09:50:00,73.47,73.51,73.22,73.26,48042.0,64.7884,64.8237,64.568,64.6032,48042.0
2020-01-30 10:00:00,73.26,73.71,73.21,73.7,44576.0,64.6032,65.0001,64.5592,64.9913,44576.0
2020-01-30 10:10:00,73.69,73.7,73.4,73.44,26184.0,64.9824,64.9913,64.7267,64.762,26184.0
2020-01-30 10:20:00,73.43,73.43,73.22,73.28,46322.0,64.7532,64.7532,64.568,64.6209,46322.0
2020-01-30 10:30:00,73.27,73.27,73.0,73.02,41023.0,64.6121,64.6121,64.374,64.3916,41023.0
2020-01-30 10:40:00,73.01,73.02,72.85,72.89,46170.0,64.3828,64.3916,64.2417,64.277,46170.0
2020-01-30 10:50:00,72.88,72.92,72.69,72.71,35135.0,64.2681,64.3034,64.1006,64.1182,35135.0
2020-01-30 11:00:00,72.7,72.89,72.67,72.85,43862.0,64.1094,64.277,64.083,64.2417,43862.0
2020-01-30 11:10:00,72.84,73.05,72.84,73.01,18702.0,64.2329,64.4181,64.2329,64.3828,18702.0
2020-01-30 11:20:00,73.02,73.26,73.01,73.22,43548.0,64.3916,64.6032,64.3828,64.568,43548.0
2020-01-30 11:30:00,73.23,73.24,73.1,73.19,16355.0,64.5768,64.5856,64.4622,64.5415,16355.0
2020-01-30 11:40:00,73.19,73.38,73.19,73.36,20059.0,64.5415,64.7091,64.5415,64.6914,20059.0
2020-01-30 11:50:00,73.37,73.46,73.27,73.28,24631.0,64.7002,64.7796,64.6121,64.6209,24631.0
2020-01-30 12:00:00,73.27,73.31,73.18,73.18,16513.0,64.6121,64.6473,64.5327,64.5327,16513.0
2020-01-30 12:10:00,73.17,73.2,73.06,73.11,19925.0,64.5239,64.5503,64.4269,64.471,19925.0
2020-01-30 12:20:00,73.11,73.18,72.96,72.98,14918.0,64.471,64.5327,64.3387,64.3563,14918.0
2020-01-30 12:30:00,72.99,73.03,72.8,72.81,25625.0,64.3651,64.4004,64.1976,64.2064,25625.0
2020-01-30 12:40:00,72.79,72.84,72.7,72.7,30781.0,64.1888,64.2329,64.1094,64.1094,30781.0
2020-01-30 12:50:00,72.71,72.77,72.67,72.72,54591.0,64.1182,64.1711,64.083,64.1271,54591.0
2020-01-30 13:00:00,72.74,72.86,72.72,72.75,25541.0,64.1447,64.2505,64.1271,64.1535,25541.0
2020-01-30 13:10:00,72.74,72.82,72.67,72.67,20831.0,64.1447,64.2152,64.083,64.083,20831.0
2020-01-30 13:20:00,72.67,72.8,72.65,72.76,22485.0,64.083,64.1976,64.0653,64.1623,22485.0
2020-01-30 13:30:00,72.78,72.84,72.71,72.79,28546.0,64.18,64.2329,64.1182,64.1888,28546.0
2020-01-30 13:40:00,72.81,72.92,72.79,72.85,27432.0,64.2064,64.3034,64.1888,64.2417,27432.0
2020-01-30 13:50:00,72.84,72.88,72.75,72.81,30517.0,64.2329,64.2681,64.1535,64.2064,30517.0
2020-01-30 14:00:00,72.83,72.98,72.83,72.97,24423.0,64.2241,64.3563,64.2241,64.3475,24423.0
2020-01-30 14:10:00,72.96,73.14,72.95,73.14,29249.0,64.3387,64.4974,64.3299,64.4974,29249.0
2020-01-30 14:20:00,73.14,73.14,72.87,73.02,77061.0,64.4974,64.4974,64.2593,64.3916,77061.0
2020-01-30 14:30:00,73.02,73.05,72.87,72.94,37072.0,64.3916,64.4181,64.2593,64.3211,37072.0
2020-01-30 14:40:00,72.93,73.24,72.81,73.05,52259.0,64.3122,64.5856,64.2064,64.4181,52259.0
2020-01-30 14:50:00,73.06,73.28,72.95,73.21,31871.0,64.4269,64.6209,64.3299,64.5592,31871.0
2020-01-30 15:00:00,73.22,73.37,73.21,73.22,35571.0,64.568,64.7002,64.5592,64.568,35571.0
2020-01-30 15:10:00,73.23,73.34,73.16,73.3,44565.0,64.5768,64.6738,64.5151,64.6385,44565.0
2020-01-30 15:20:00,73.3,73.45,73.3,73.43,44022.0,64.6385,64.7708,64.6385,64.7532,44022.0
2020-01-30 15:30:00,73.41,73.5,73.39,73.49,58928.0,64.7355,64.8149,64.7179,64.8061,58928.0
2020-01-30 15:40:00,73.49,73.73,73.46,73.69,143689.0,64.8061,65.0177,64.7796,64.9824,143689.0
2020-01-30 15:50:00,73.68,73.86,73.62,73.82,300743.0,64.9736,65.1323,64.9207,65.0971,300743.0
2020-01-31 09:30:00,73.31,73.7,72.94,73.06,113871.0,64.6473,64.9913,64.3211,64.4269,113871.0
2020-01-31 09:40:00,73.05,73.09,72.77,72.81,26318.0,64.4181,64.4533,64.1711,64.2064,26318.0
2020-01-31 09:50:00,72.8,72.98,72.71,72.92,34465.0,64.1976,64.3563,64.1182,64.3034,34465.0
2020-01-31 10:00:00,72.9,72.95,72.71,72.84,45374.0,64.2858,64.3299,64.1182,64.2329,45374.0
2020-01-31 10:10:00,72.81,72.88,72.56,72.69,31109.0,64.2064,64.2681,63.986,64.1006,31109.0
2020-01-31 10:20:00,72.67,72.81,72.64,72.65,37456.0,64.083,64.2064,64.0565,64.0653,37456.0
2020-01-31 10:30:00,72.64,72.73,72.59,72.6,26024.0,64.0565,64.1359,64.0124,64.0212,26024.0
2020-01-31 10:40:00,72.6,72.71,72.56,72.57,22317.0,64.0212,64.1182,63.986,63.9948,22317.0
2020-01-31 10:50:00,72.56,72.56,72.37,72.45,34979.0,63.986,63.986,63.8184,63.889,34979.0
2020-01-31 11:00:00,72.45,72.56,72.39,72.43,24053.0,63.889,63.986,63.836,63.8713,24053.0
2020-01-31 11:10:00,72.43,72.55,72.2,72.48,34614.0,63.8713,63.9771,63.6685,63.9154,34614.0
2020-01-31 11:20:00,72.47,72.55,72.25,72.25,37449.0,63.9066,63.9771,63.7126,63.7126,37449.0
2020-01-31 11:30:00,72.29,72.36,72.08,72.17,26400.0,63.7479,63.8096,63.5627,63.642,26400.0
2020-01-31 11:40:00,72.21,72.5,72.2,72.46,23102.0,63.6773,63.9331,63.6685,63.8978,23102.0
2020-01-31 11:50:00,72.47,72.57,72.38,72.56,40543.0,63.9066,63.9948,63.8272,63.986,40543.0
2020-01-31 12:00:00,72.55,72.61,72.44,72.46,27476.0,63.9771,64.0301,63.8801,63.8978,27476.0
2020-01-31 12:10:00,72.46,72.5,72.29,72.31,26068.0,63.8978,63.9331,63.7479,63.7655,26068.0
2020-01-31 12:20:00,72.32,72.4,72.28,72.38,14705.0,63.7743,63.8449,63.739,63.8272,14705.0
2020-01-31 12:30:00,72.37,72.39,72.02,72.02,38284.0,63.8184,63.836,63.5098,63.5098,38284.0
2020-01-31 12:40:00,72.02,72.19,71.94,72.02,37457.0,63.5098,63.6597,63.4392,63.5098,37457.0
2020-01-31 12:50:00,72.01,72.21,71.94,72.09,62058.0,63.501,63.6773,63.4392,63.5715,62058.0
2020-01-31 13:00:00,72.1,72.24,72.1,72.12,31268.0,63.5803,63.7038,63.5803,63.598,31268.0
2020-01-31 13:10:00,72.13,72.13,71.98,72.01,17054.0,63.6068,63.6068,63.4745,63.501,17054.0
2020-01-31 13:20:00,72.01,72.14,71.96,72.08,25596.0,63.501,63.6156,63.4569,63.5627,25596.0
2020-01-31 13:30:00,72.04,72.1,71.95,71.98,25026.0,63.5274,63.5803,63.448,63.4745,25026.0
2020-01-31 13:40:00,71.98,72.03,71.88,71.98,51006.0,63.4745,63.5186,63.3863,63.4745,51006.0
2020-01-31 13:50:00,71.98,72.15,71.91,72.14,34376.0,63.4745,63.6244,63.4128,63.6156,34376.0
2020-01-31 14:00:00,72.15,72.21,72.1,72.14,52520.0,63.6244,63.6773,63.5803,63.6156,52520.0
2020-01-31 14:10:00,72.14,72.18,72.03,72.07,44553.0,63.6156,63.6509,63.5186,63.5539,44553.0
2020-01-31 14:20:00,72.05,72.06,71.89,71.94,38337.0,63.5362,63.545,63.3951,63.4392,38337.0
2020-01-31 14:30:00,71.94,72.14,71.92,71.98,41650.0,63.4392,63.6156,63.4216,63.4745,41650.0
2020-01-31 14:40:00,71.99,72.02,71.78,71.78,58605.0,63.4833,63.5098,63.2981,63.2981,58605.0
2020-01-31 14:50:00,71.79,71.95,71.75,71.88,39830.0,63.3069,63.448,63.2717,63.3863,39830.0
2020-01-31 15:00:00,71.88,71.91,71.7,71.74,69321.0,63.3863,63.4128,63.2276,63.2629,69321.0
2020-01-31 15:10:00,71.74,71.74,71.56,71.59,58165.0,63.2629,63.2629,63.1041,63.1306,58165.0
2020-01-31 15:20:00,71.6,71.63,71.41,71.42,90250.0,63.1394,63.1659,62.9718,62.9807,90250.0
2020-01-31 15:30:00,71.42,71.43,71.31,71.33,83955.0,62.9807,62.9895,62.8837,62.9013,83955.0
2020-01-31 15:40:00,71.35,71.58,71.2,71.43,170744.0,62.9189,63.1218,62.7867,62.9895,170744.0
2020-01-31 15:50:00,71.42,71.71,71.39,71.59,390816.0,62.9807,63.2364,62.9542,63.1306,390816.0
2020-02-03 09:30:00,72.1,72.47,71.74,72.44,153758.0,63.5803,63.9066,63.2629,63.8801,153758.0
2020-02-03 09:40:00,72.36,72.65,72.33,72.61,42653.0,63.8096,64.0653,63.7831,64.0301,42653.0
2020-02-03 09:50:00,72.62,72.73,72.43,72.73,178094.0,64.0389,64.1359,63.8713,64.1359,178094.0
2020-02-03 10:00:00,72.74,73.19,72.73,72.94,111482.0,64.1447,64.5415,64.1359,64.3211,111482.0
2020-02-03 10:10:00,72.95,73.07,72.87,73.01,45733.0,64.3299,64.4357,64.2593,64.3828,45733.0
2020-02-03 10:20:00,73.01,73.32,72.96,73.29,61580.0,64.3828,64.6562,64.3387,64.6297,61580.0
2020-02-03 10:30:00,73.31,73.34,73.22,73.3,32886.0,64.6473,64.6738,64.568,64.6385,32886.0
2020-02-03 10:40:00,73.29,73.3,73.01,73.02,69542.0,64.6297,64.6385,64.3828,64.3916,69542.0
2020-02-03 10:50:00,73.0,73.01,72.92,73.0,45709.0,64.374,64.3828,64.3034,64.374,45709.0
2020-02-03 11:00:00,73.0,73.13,72.95,73.11,53577.0,64.374,64.4886,64.3299,64.471,53577.0
2020-02-03 11:10:00,73.11,73.15,72.84,72.91,39157.0,64.471,64.5062,64.2329,64.2946,39157.0
2020-02-03 11:20:00,72.91,72.97,72.83,72.83,38012.0,64.2946,64.3475,64.2241,64.2241,38012.0
2020-02-03 11:30:00,72.83,72.88,72.72,72.75,45570.0,64.2241,64.2681,64.1271,64.1535,45570.0
2020-02-03 11:40:00,72.74,72.81,72.56,72.64,40856.0,64.1447,64.2064,63.986,64.0565,40856.0
2020-02-03 11:50:00,72.63,72.76,72.57,72.75,32433.0,64.0477,64.1623,63.9948,64.1535,32433.0
2020-02-03 12:00:00,72.75,72.76,72.64,72.65,29239.0,64.1535,64.1623,64.0565,64.0653,29239.0
2020-02-03 12:10:00,72.65,72.86,72.61,72.84,26305.0,64.0653,64.2505,64.0301,64.2329,26305.0
2020-02-03 12:20:00,72.83,72.94,72.82,72.87,46270.0,64.2241,64.3211,64.2152,64.2593,46270.0
2020-02-03 12:30:00,72.85,72.89,72.71,72.73,36231.0,64.2417,64.277,64.1182,64.1359,36231.0
2020-02-03 12:40:00,72.73,72.82,72.71,72.81,39058.0,64.1359,64.2152,64.1182,64.2064,39058.0
2020-02-03 12:50:00,72.83,72.93,72.83,72.91,75740.0,64.2241,64.3122,64.2241,64.2946,75740.0
2020-02-03 13:00:00,72.92,73.0,72.87,72.9,27782.0,64.3034,64.374,64.2593,64.2858,27782.0
2020-02-03 13:10:00,72.9,72.91,72.71,72.89,39710.0,64.2858,64.2946,64.1182,64.277,39710.0
2020-02-03 13:20:00,72.9,73.02,72.87,72.91,43106.0,64.2858,64.3916,64.2593,64.2946,43106.0
2020-02-03 13:30:00,72.91,73.09,72.84,73.08,59596.0,64.2946,64.4533,64.2329,64.4445,59596.0
2020-02-03 13:40:00,73.08,73.1,73.0,73.02,27700.0,64.4445,64.4622,64.374,64.3916,27700.0
2020-02-03 13:50:00,73.01,73.01,72.82,72.92,49372.0,64.3828,64.3828,64.2152,64.3034,49372.0
2020-02-03 14:00:00,72.92,72.97,72.87,72.9,72654.0,64.3034,64.3475,64.2593,64.2858,72654.0
2020-02-03 14:10:00,72.89,72.96,72.81,72.95,56869.0,64.277,64.3387,64.2064,64.3299,56869.0
2020-02-03 14:20:00,72.95,73.08,72.95,73.01,55389.0,64.3299,64.4445,64.3299,64.3828,55389.0
2020-02-03 14:30:00,73.01,73.07,72.9,72.98,44850.0,64.3828,64.4357,64.2858,64.3563,44850.0
2020-02-03 14:40:00,72.97,73.17,72.96,73.15,57950.0,64.3475,64.5239,64.3387,64.5062,57950.0
2020-02-03 14:50:00,73.15,73.2,73.1,73.14,87970.0,64.5062,64.5503,64.4622,64.4974,87970.0
2020-02-03 15:00:00,73.13,73.17,73.03,73.09,51815.0,64.4886,64.5239,64.4004,64.4533,51815.0
2020-02-03 15:10:00,73.1,73.12,73.03,73.06,100213.0,64.4622,64.4798,64.4004,64.4269,100213.0
2020-02-03 15:20:00,73.06,73.06,72.95,73.0,77488.0,64.4269,64.4269,64.3299,64.374,77488.0
2020-02-03 15:30:00,73.01,73.01,72.81,72.81,98135.0,64.3828,64.3828,64.2064,64.2064,98135.0
2020-02-03 15:40:00,72.81,72.88,72.58,72.58,135184.0,64.2064,64.2681,64.0036,64.0036,135184.0
2020-02-03 15:50:00,72.56,72.69,72.49,72.56,288233.0,63.986,64.1006,63.9242,63.986,288233.0
2020-02-04 09:30:00,74.54,74.76,73.54,73.92,117515.0,65.732,65.926,64.8502,65.1853,117515.0
2020-02-04 09:40:00,73.9,74.48,73.45,74.33,91557.0,65.1676,65.6791,64.7708,65.5468,91557.0
2020-02-04 09:50:00,74.28,74.34,73.65,73.84,113801.0,65.5027,65.5556,64.9472,65.1147,113801.0
2020-02-04 10:00:00,73.81,73.9,73.58,73.69,153245.0,65.0883,65.1676,64.8854,64.9824,153245.0
2020-02-04 10:10:00,73.69,73.73,73.47,73.63,99127.0,64.9824,65.0177,64.7884,64.9295,99127.0
2020-02-04 10:20:00,73.64,73.86,73.4,73.85,62931.0,64.9383,65.1323,64.7267,65.1235,62931.0
2020-02-04 10:30:00,73.86,74.05,73.75,74.03,58181.0,65.1323,65.2999,65.0353,65.2823,58181.0
2020-02-04 10:40:00,74.0,74.02,73.82,73.88,37577.0,65.2558,65.2734,65.0971,65.15,37577.0
2020-02-04 10:50:00,73.87,73.87,73.62,73.62,47197.0,65.1412,65.1412,64.9207,64.9207,47197.0
2020-02-04 11:00:00,73.63,73.89,73.6,73.69,41654.0,64.9295,65.1588,64.9031,64.9824,41654.0
2020-02-04 11:10:00,73.69,73.81,73.64,73.79,23155.0,64.9824,65.0883,64.9383,65.0706,23155.0
2020-02-04 11:20:00,73.78,73.93,73.73,73.77,37994.0,65.0618,65.1941,65.0177,65.053,37994.0
2020-02-04 11:30:00,73.77,73.95,73.72,73.8,30474.0,65.053,65.2117,65.0089,65.0794,30474.0
2020-02-04 11:40:00,73.79,73.82,73.65,73.66,40305.0,65.0706,65.0971,64.9472,64.956,40305.0
2020-02-04 11:50:00,73.66,73.68,73.5,73.67,46865.0,64.956,64.9736,64.8149,64.9648,46865.0
2020-02-04 12:00:00,73.68,73.73,73.61,73.73,25601.0,64.9736,65.0177,64.9119,65.0177,25601.0
2020-02-04 12:10:00,73.71,73.76,73.56,73.62,21329.0,65.0001,65.0442,64.8678,64.9207,21329.0
2020-02-04 12:20:00,73.65,73.76,73.62,73.68,34057.0,64.9472,65.0442,64.9207,64.9736,34057.0
2020-02-04 12:30:00,73.67,73.75,73.64,73.74,18167.0,64.9648,65.0353,64.9383,65.0265,18167.0
2020-02-04 12:40:00,73.74,73.88,73.74,73.76,23076.0,65.0265,65.15,65.0265,65.0442,23076.0
2020-02-04 12:50:00,73.79,73.79,73.66,73.72,21018.0,65.0706,65.0706,64.956,65.0089,21018.0
2020-02-04 13:00:00,73.74,73.78,73.65,73.74,35178.0,65.0265,65.0618,64.9472,65.0265,35178.0
2020-02-04 13:10:00,73.77,73.77,73.58,73.62,21278.0,65.053,65.053,64.8854,64.9207,21278.0
2020-02-04 13:20:00,73.6,73.66,73.42,73.42,30895.0,64.9031,64.956,64.7443,64.7443,30895.0
2020-02-04 13:30:00,73.45,73.55,73.3,73.49,83590.0,64.7708,64.859,64.6385,64.8061,83590.0
2020-02-04 13:40:00,73.49,73.68,73.41,73.67,19476.0,64.8061,64.9736,64.7355,64.9648,19476.0
2020-02-04 13:50:00,73.66,73.79,73.64,73.65,33282.0,64.956,65.0706,64.9383,64.9472,33282.0
2020-02-04 14:00:00,73.66,73.72,73.55,73.65,50522.0,64.956,65.0089,64.859,64.9472,50522.0
2020-02-04 14:10:00,73.65,73.78,73.62,73.65,33181.0,64.9472,65.0618,64.9207,64.9472,33181.0
2020-02-04 14:20:00,73.66,73.67,73.43,73.49,45759.0,64.956,64.9648,64.7532,64.8061,45759.0
2020-02-04 14:30:00,73.47,73.52,73.33,73.41,49993.0,64.7884,64.8325,64.665,64.7355,49993.0
2020-02-04 14:40:00,73.4,73.44,73.38,73.39,45633.0,64.7267,64.762,64.7091,64.7179,45633.0
2020-02-04 14:50:00,73.4,73.4,73.21,73.25,40370.0,64.7267,64.7267,64.5592,64.5944,40370.0
2020-02-04 15:00:00,73.24,73.25,73.06,73.09,56593.0,64.5856,64.5944,64.4269,64.4533,56593.0
2020-02-04 15:10:00,73.09,73.53,73.09,73.49,137244.0,64.4533,64.8413,64.4533,64.8061,137244.0
2020-02-04 15:20:00,73.5,73.72,73.27,73.29,124242.0,64.8149,65.0089,64.6121,64.6297,124242.0
2020-02-04 15:30:00,73.29,73.41,73.19,73.33,150936.0,64.6297,64.7355,64.5415,64.665,150936.0
2020-02-04 15:40:00,73.33,73.34,73.16,73.23,97597.0,64.665,64.6738,64.5151,64.5768,97597.0
2020-02-04 15:50:00,73.22,73.23,72.96,73.22,343710.0,64.568,64.5768,64.3387,64.568,343710.0
2020-02-05 09:30:00,74.53,75.53,74.53,75.53,147974.0,65.7232,66.605,65.7232,66.605,147974.0
2020-02-05 09:40:00,75.48,75.71,75.19,75.37,351898.0,66.5609,66.7637,66.3052,66.4639,351898.0
2020-02-05 09:50:00,75.45,75.62,75.15,75.15,55025.0,66.5345,66.6844,66.2699,66.2699,55025.0
2020-02-05 10:00:00,75.15,75.29,74.98,75.05,89321.0,66.2699,66.3934,66.12,66.1817,89321.0
2020-02-05 10:10:00,75.05,75.06,74.75,74.82,74718.0,66.1817,66.1905,65.9172,65.9789,74718.0
2020-02-05 10:20:00,74.86,75.08,74.8,74.91,53823.0,66.0142,66.2082,65.9613,66.0583,53823.0
2020-02-05 10:30:00,74.92,75.36,74.88,75.34,75404.0,66.0671,66.4551,66.0318,66.4375,75404.0
2020-02-05 10:40:00,75.34,75.58,75.27,75.53,64850.0,66.4375,66.6491,66.3757,66.605,64850.0
2020-02-05 10:50:00,75.53,75.66,75.48,75.6,41206.0,66.605,66.7196,66.5609,66.6667,41206.0
2020-02-05 11:00:00,75.58,75.63,75.49,75.58,38997.0,66.6491,66.6932,66.5697,66.6491,38997.0
2020-02-05 11:10:00,75.58,75.76,75.57,75.73,96256.0,66.6491,66.8078,66.6403,66.7814,96256.0
2020-02-05 11:20:00,75.74,75.9,75.73,75.83,104369.0,66.7902,66.9313,66.7814,66.8696,104369.0
2020-02-05 11:30:00,75.83,75.97,75.76,75.92,33248.0,66.8696,66.993,66.8078,66.9489,33248.0
2020-02-05 11:40:00,75.91,75.93,75.8,75.8,62382.0,66.9401,66.9577,66.8431,66.8431,62382.0
2020-02-05 11:50:00,75.79,75.8,75.65,75.66,39433.0,66.8343,66.8431,66.7108,66.7196,39433.0
2020-02-05 12:00:00,75.66,75.7,75.53,75.68,36990.0,66.7196,66.7549,66.605,66.7373,36990.0
2020-02-05 12:10:00,75.68,75.87,75.65,75.82,45249.0,66.7373,66.9048,66.7108,66.8607,45249.0
2020-02-05 12:20:00,75.82,75.87,75.76,75.78,29349.0,66.8607,66.9048,66.8078,66.8255,29349.0
2020-02-05 12:30:00,75.78,75.86,75.76,75.85,47708.0,66.8255,66.896,66.8078,66.8872,47708.0
2020-02-05 12:40:00,75.84,75.92,75.81,75.91,28913.0,66.8784,66.9489,66.8519,66.9401,28913.0
2020-02-05 12:50:00,75.91,75.94,75.84,75.86,30028.0,66.9401,66.9666,66.8784,66.896,30028.0
2020-02-05 13:00:00,75.87,75.89,75.81,75.84,27103.0,66.9048,66.9225,66.8519,66.8784,27103.0
2020-02-05 13:10:00,75.83,75.92,75.81,75.88,34872.0,66.8696,66.9489,66.8519,66.9137,34872.0
2020-02-05 13:20:00,75.89,76.02,75.87,76.01,38074.0,66.9225,67.0371,66.9048,67.0283,38074.0
2020-02-05 13:30:00,76.02,76.07,75.99,76.0,45687.0,67.0371,67.0812,67.0107,67.0195,45687.0
2020-02-05 13:40:00,76.02,76.12,75.93,75.95,35801.0,67.0371,67.1253,66.9577,66.9754,35801.0
2020-02-05 13:50:00,75.95,75.99,75.92,75.95,27974.0,66.9754,67.0107,66.9489,66.9754,27974.0
2020-02-05 14:00:00,75.96,75.96,75.85,75.88,63954.0,66.9842,66.9842,66.8872,66.9137,63954.0
2020-02-05 14:10:00,75.87,75.99,75.82,75.96,48733.0,66.9048,67.0107,66.8607,66.9842,48733.0
2020-02-05 14:20:00,75.97,75.99,75.88,75.98,48450.0,66.993,67.0107,66.9137,67.0018,48450.0
2020-02-05 14:30:00,75.98,76.03,75.95,76.01,36728.0,67.0018,67.0459,66.9754,67.0283,36728.0
2020-02-05 14:40:00,76.01,76.06,75.97,75.98,43158.0,67.0283,67.0724,66.993,67.0018,43158.0
2020-02-05 14:50:00,75.98,76.11,75.98,76.11,35878.0,67.0018,67.1165,67.0018,67.1165,35878.0
2020-02-05 15:00:00,76.11,76.15,76.06,76.09,61954.0,67.1165,67.1517,67.0724,67.0988,61954.0
2020-02-05 15:10:00,76.09,76.16,76.07,76.15,60886.0,67.0988,67.1606,67.0812,67.1517,60886.0
2020-02-05 15:20:00,76.15,76.16,75.98,76.0,119853.0,67.1517,67.1606,67.0018,67.0195,119853.0
2020-02-05 15:30:00,76.0,76.12,75.96,76.04,94032.0,67.0195,67.1253,66.9842,67.0547,94032.0
2020-02-05 15:40:00,76.03,76.09,75.97,76.04,148078.0,67.0459,67.0988,66.993,67.0547,148078.0
2020-02-05 15:50:00,76.04,76.05,75.85,76.02,355709.0,67.0547,67.0636,66.8872,67.0371,355709.0
2020-02-06 09:30:00,76.63,76.63,75.35,75.52,104537.0,67.575,67.575,66.4463,66.5962,104537.0
2020-02-06 09:40:00,75.54,75.54,75.17,75.23,30414.0,66.6138,66.6138,66.2875,66.3405,30414.0
2020-02-06 09:50:00,75.23,75.69,75.12,75.67,33153.0,66.3405,66.7461,66.2435,66.7285,33153.0
2020-02-06 10:00:00,75.65,75.65,75.45,75.54,24267.0,66.7108,66.7108,66.5345,66.6138,24267.0
2020-02-06 10:10:00,75.53,75.64,75.3,75.31,20612.0,66.605,66.702,66.4022,66.411,20612.0
2020-02-06 10:20:00,75.31,75.36,75.15,75.28,21598.0,66.411,66.4551,66.2699,66.3846,21598.0
2020-02-06 10:30:00,75.25,75.37,75.22,75.34,30810.0,66.3581,66.4639,66.3316,66.4375,30810.0
2020-02-06 10:40:00,75.37,75.53,75.31,75.41,21521.0,66.4639,66.605,66.411,66.4992,21521.0
2020-02-06 10:50:00,75.43,75.5,75.28,75.38,33200.0,66.5168,66.5786,66.3846,66.4727,33200.0
2020-02-06 11:00:00,75.36,75.38,75.25,75.33,58514.0,66.4551,66.4727,66.3581,66.4286,58514.0
2020-02-06 11:10:00,75.34,75.44,75.25,75.31,22117.0,66.4375,66.5256,66.3581,66.411,22117.0
2020-02-06 11:20:00,75.31,75.34,75.18,75.23,25729.0,66.411,66.4375,66.2964,66.3405,25729.0
2020-02-06 11:30:00,75.24,75.24,75.12,75.19,21293.0,66.3493,66.3493,66.2435,66.3052,21293.0
2020-02-06 11:40:00,75.18,75.18,75.06,75.1,18729.0,66.2964,66.2964,66.1905,66.2258,18729.0
2020-02-06 11:50:00,75.1,75.14,75.04,75.09,15367.0,66.2258,66.2611,66.1729,66.217,15367.0
2020-02-06 12:00:00,75.08,75.17,75.05,75.14,14560.0,66.2082,66.2875,66.1817,66.2611,14560.0
2020-02-06 12:10:00,75.15,75.24,75.14,75.23,14758.0,66.2699,66.3493,66.2611,66.3405,14758.0
2020-02-06 12:20:00,75.22,75.28,75.19,75.27,19047.0,66.3316,66.3846,66.3052,66.3757,19047.0
2020-02-06 12:30:00,75.29,75.29,75.2,75.24,13109.0,66.3934,66.3934,66.314,66.3493,13109.0
2020-02-06 12:40:00,75.23,75.26,75.09,75.13,18766.0,66.3405,66.3669,66.217,66.2523,18766.0
2020-02-06 12:50:00,75.13,75.22,75.12,75.14,28885.0,66.2523,66.3316,66.2435,66.2611,28885.0
2020-02-06 13:00:00,75.15,75.25,75.15,75.18,22054.0,66.2699,66.3581,66.2699,66.2964,22054.0
2020-02-06 13:10:00,75.18,75.19,75.14,75.17,22535.0,66.2964,66.3052,66.2611,66.2875,22535.0
2020-02-06 13:20:00,75.16,75.16,75.06,75.09,25035.0,66.2787,66.2787,66.1905,66.217,25035.0
2020-02-06 13:30:00,75.05,75.07,74.98,74.99,24674.0,66.1817,66.1994,66.12,66.1288,24674.0
2020-02-06 13:40:00,74.97,75.03,74.91,75.0,23448.0,66.1112,66.1641,66.0583,66.1376,23448.0
2020-02-06 13:50:00,74.98,75.12,74.98,75.08,18695.0,66.12,66.2435,66.12,66.2082,18695.0
2020-02-06 14:00:00,75.08,75.14,75.04,75.13,22466.0,66.2082,66.2611,66.1729,66.2523,22466.0
2020-02-06 14:10:00,75.13,75.15,75.04,75.07,25182.0,66.2523,66.2699,66.1729,66.1994,25182.0
2020-02-06 14:20:00,75.07,75.15,75.05,75.12,25834.0,66.1994,66.2699,66.1817,66.2435,25834.0
2020-02-06 14:30:00,75.14,75.18,75.1,75.11,48233.0,66.2611,66.2964,66.2258,66.2346,48233.0
2020-02-06 14:40:00,75.12,75.22,75.11,75.22,29152.0,66.2435,66.3316,66.2346,66.3316,29152.0
2020-02-06 14:50:00,75.23,75.24,75.12,75.12,38122.0,66.3405,66.3493,66.2435,66.2435,38122.0
2020-02-06 15:00:00,75.12,75.14,75.0,75.04,37790.0,66.2435,66.2611,66.1376,66.1729,37790.0
2020-02-06 15:10:00,75.04,75.04,74.97,74.99,24869.0,66.1729,66.1729,66.1112,66.1288,24869.0
2020-02-06 15:20:00,74.99,75.11,74.96,75.06,48752.0,66.1288,66.2346,66.1024,66.1905,48752.0
2020-02-06 15:30:00,75.07,75.25,75.07,75.21,70295.0,66.1994,66.3581,66.1994,66.3228,70295.0
2020-02-06 15:40:00,75.22,75.34,75.22,75.3,93155.0,66.3316,66.4375,66.3316,66.4022,93155.0
2020-02-06 15:50:00,75.3,75.38,75.22,75.25,299050.0,66.4022,66.4727,66.3316,66.3581,299050.0
2020-02-07 09:30:00,74.94,74.94,74.31,74.31,125527.0,66.0847,66.0847,65.5292,65.5292,125527.0
2020-02-07 09:40:00,74.32,74.46,74.04,74.2,50190.0,65.538,65.6614,65.2911,65.4322,50190.0
2020-02-07 09:50:00,74.28,74.34,74.08,74.12,27135.0,65.5027,65.5556,65.3263,65.3616,27135.0
2020-02-07 10:00:00,74.08,74.29,74.04,74.26,81381.0,65.3263,65.5115,65.2911,65.4851,81381.0
2020-02-07 10:10:00,74.28,74.32,74.24,74.28,90088.0,65.5027,65.538,65.4674,65.5027,90088.0
2020-02-07 10:20:00,74.3,74.4,74.29,74.38,29020.0,65.5204,65.6085,65.5115,65.5909,29020.0
2020-02-07 10:30:00,74.37,74.4,74.31,74.33,17913.0,65.5821,65.6085,65.5292,65.5468,17913.0
2020-02-07 10:40:00,74.34,74.42,74.26,74.33,26265.0,65.5556,65.6262,65.4851,65.5468,26265.0
2020-02-07 10:50:00,74.33,74.34,74.23,74.3,36595.0,65.5468,65.5556,65.4586,65.5204,36595.0
2020-02-07 11:00:00,74.3,74.38,74.17,74.17,53828.0,65.5204,65.5909,65.4057,65.4057,53828.0
2020-02-07 11:10:00,74.17,74.2,73.92,74.13,67166.0,65.4057,65.4322,65.1853,65.3704,67166.0
2020-02-07 11:20:00,74.12,74.19,74.1,74.13,35568.0,65.3616,65.4234,65.344,65.3704,35568.0
2020-02-07 11:30:00,74.13,74.22,74.09,74.14,49930.0,65.3704,65.4498,65.3352,65.3793,49930.0
2020-02-07 11:40:00,74.14,74.15,74.02,74.04,22998.0,65.3793,65.3881,65.2734,65.2911,22998.0
2020-02-07 11:50:00,74.05,74.07,74.0,74.06,17500.0,65.2999,65.3175,65.2558,65.3087,17500.0
2020-02-07 12:00:00,74.06,74.43,74.04,74.37,30925.0,65.3087,65.635,65.2911,65.5821,30925.0
2020-02-07 12:10:00,74.37,74.55,74.35,74.53,21806.0,65.5821,65.7408,65.5644,65.7232,21806.0
2020-02-07 12:20:00,74.52,74.56,74.46,74.56,17518.0,65.7144,65.7496,65.6614,65.7496,17518.0
2020-02-07 12:30:00,74.56,74.56,74.41,74.45,17838.0,65.7496,65.7496,65.6174,65.6526,17838.0
2020-02-07 12:40:00,74.45,74.45,74.38,74.42,11989.0,65.6526,65.6526,65.5909,65.6262,11989.0
2020-02-07 12:50:00,74.42,74.43,74.26,74.26,15543.0,65.6262,65.635,65.4851,65.4851,15543.0
2020-02-07 13:00:00,74.27,74.27,74.14,74.15,18623.0,65.4939,65.4939,65.3793,65.3881,18623.0
2020-02-07 13:10:00,74.15,74.22,74.15,74.17,17283.0,65.3881,65.4498,65.3881,65.4057,17283.0
2020-02-07 13:20:00,74.19,74.22,74.15,74.19,19161.0,65.4234,65.4498,65.3881,65.4234,19161.0
2020-02-07 13:30:00,74.19,74.23,74.03,74.06,39222.0,65.4234,65.4586,65.2823,65.3087,39222.0
2020-02-07 13:40:00,74.06,74.11,73.93,73.97,24423.0,65.3087,65.3528,65.1941,65.2293,24423.0
2020-02-07 13:50:00,73.99,73.99,73.78,73.8,35827.0,65.247,65.247,65.0618,65.0794,35827.0
2020-02-07 14:00:00,73.79,73.79,73.61,73.67,43820.0,65.0706,65.0706,64.9119,64.9648,43820.0
2020-02-07 14:10:00,73.68,73.74,73.63,73.72,20889.0,64.9736,65.0265,64.9295,65.0089,20889.0
2020-02-07 14:20:00,73.72,73.82,73.68,73.81,15488.0,65.0089,65.0971,64.9736,65.0883,15488.0
2020-02-07 14:30:00,73.8,73.9,73.72,73.72,26984.0,65.0794,65.1676,65.0089,65.0089,26984.0
2020-02-07 14:40:00,73.71,73.82,73.71,73.76,21838.0,65.0001,65.0971,65.0001,65.0442,21838.0
2020-02-07 14:50:00,73.77,73.83,73.69,73.79,21821.0,65.053,65.1059,64.9824,65.0706,21821.0
2020-02-07 15:00:00,73.82,73.89,73.76,73.78,19552.0,65.0971,65.1588,65.0442,65.0618,19552.0
2020-02-07 15:10:00,73.77,73.88,73.74,73.84,30171.0,65.053,65.15,65.0265,65.1147,30171.0
2020-02-07 15:20:00,73.84,73.87,73.78,73.85,21993.0,65.1147,65.1412,65.0618,65.1235,21993.0
2020-02-07 15:30:00,73.84,73.88,73.76,73.78,31974.0,65.1147,65.15,65.0442,65.0618,31974.0
2020-02-07 15:40:00,73.79,73.81,73.72,73.73,57304.0,65.0706,65.0883,65.0089,65.0177,57304.0
2020-02-07 15:50:00,73.73,73.81,73.63,73.77,173832.0,65.0177,65.0883,64.9295,65.053,173832.0
2020-02-10 09:30:00,73.46,73.76,73.31,73.48,68610.0,64.7796,65.0442,64.6473,64.7972,68610.0
2020-02-10 09:40:00,73.52,73.6,73.26,73.28,17416.0,64.8325,64.9031,64.6032,64.6209,17416.0
2020-02-10 09:50:00,73.27,73.53,73.27,73.52,26162.0,64.6121,64.8413,64.6121,64.8325,26162.0
2020-02-10 10:00:00,73.55,73.61,73.46,73.61,44726.0,64.859,64.9119,64.7796,64.9119,44726.0
2020-02-10 10:10:00,73.61,73.67,73.45,73.51,106945.0,64.9119,64.9648,64.7708,64.8237,106945.0
2020-02-10 10:20:00,73.5,73.52,73.44,73.45,27235.0,64.8149,64.8325,64.762,64.7708,27235.0
2020-02-10 10:30:00,73.47,73.5,73.36,73.5,17840.0,64.7884,64.8149,64.6914,64.8149,17840.0
2020-02-10 10:40:00,73.49,73.5,73.39,73.45,24008.0,64.8061,64.8149,64.7179,64.7708,24008.0
2020-02-10 10:50:00,73.45,73.45,73.34,73.37,28976.0,64.7708,64.7708,64.6738,64.7002,28976.0
2020-02-10 11:00:00,73.39,73.4,73.31,73.31,22186.0,64.7179,64.7267,64.6473,64.6473,22186.0
2020-02-10 11:10:00,73.31,73.31,73.22,73.23,28998.0,64.6473,64.6473,64.568,64.5768,28998.0
2020-02-10 11:20:00,73.24,73.34,73.2,73.22,19408.0,64.5856,64.6738,64.5503,64.568,19408.0
2020-02-10 11:30:00,73.23,73.25,73.07,73.13,30162.0,64.5768,64.5944,64.4357,64.4886,30162.0
2020-02-10 11:40:00,73.14,73.18,73.07,73.1,57544.0,64.4974,64.5327,64.4357,64.4622,57544.0
2020-02-10 11:50:00,73.09,73.11,72.95,72.95,41489.0,64.4533,64.471,64.3299,64.3299,41489.0
2020-02-10 12:00:00,72.96,72.97,72.8,72.92,64526.0,64.3387,64.3475,64.1976,64.3034,64526.0
2020-02-10 12:10:00,72.92,72.99,72.89,72.91,35379.0,64.3034,64.3651,64.277,64.2946,35379.0
2020-02-10 12:20:00,72.92,72.99,72.9,72.98,23427.0,64.3034,64.3651,64.2858,64.3563,23427.0
2020-02-10 12:30:00,72.98,72.99,72.85,72.9,32364.0,64.3563,64.3651,64.2417,64.2858,32364.0
2020-02-10 12:40:00,72.91,72.96,72.87,72.96,24670.0,64.2946,64.3387,64.2593,64.3387,24670.0
2020-02-10 12:50:00,72.94,72.94,72.81,72.81,26451.0,64.3211,64.3211,64.2064,64.2064,26451.0
2020-02-10 13:00:00,72.81,72.85,72.79,72.85,22865.0,64.2064,64.2417,64.1888,64.2417,22865.0
2020-02-10 13:10:00,72.88,72.89,72.79,72.81,22452.0,64.2681,64.277,64.1888,64.2064,22452.0
2020-02-10 13:20:00,72.79,72.87,72.77,72.82,22613.0,64.1888,64.2593,64.1711,64.2152,22613.0
2020-02-10 13:30:00,72.84,73.06,72.84,72.99,51469.0,64.2329,64.4269,64.2329,64.3651,51469.0
2020-02-10 13:40:00,73.0,73.02,72.92,72.99,22929.0,64.374,64.3916,64.3034,64.3651,22929.0
2020-02-10 13:50:00,72.98,73.02,72.91,72.93,54292.0,64.3563,64.3916,64.2946,64.3122,54292.0
2020-02-10 14:00:00,72.93,73.02,72.91,72.98,45177.0,64.3122,64.3916,64.2946,64.3563,45177.0
2020-02-10 14:10:00,72.99,73.01,72.84,72.84,23674.0,64.3651,64.3828,64.2329,64.2329,23674.0
2020-02-10 14:20:00,72.83,72.94,72.83,72.9,53306.0,64.2241,64.3211,64.2241,64.2858,53306.0
2020-02-10 14:30:00,72.91,72.95,72.85,72.87,43286.0,64.2946,64.3299,64.2417,64.2593,43286.0
2020-02-10 14:40:00,72.87,72.94,72.83,72.92,25178.0,64.2593,64.3211,64.2241,64.3034,25178.0
2020-02-10 14:50:00,72.91,73.01,72.89,72.99,38838.0,64.2946,64.3828,64.277,64.3651,38838.0
2020-02-10 15:00:00,72.98,73.04,72.92,73.0,63973.0,64.3563,64.4092,64.3034,64.374,63973.0
2020-02-10 15:10:00,73.0,73.06,72.95,72.97,59449.0,64.374,64.4269,64.3299,64.3475,59449.0
2020-02-10 15:20:00,72.97,73.24,72.97,73.23,63899.0,64.3475,64.5856,64.3475,64.5768,63899.0
2020-02-10 15:30:00,73.24,73.35,73.2,73.27,113678.0,64.5856,64.6826,64.5503,64.6121,113678.0
2020-02-10 15:40:00,73.28,73.39,73.25,73.31,96806.0,64.6209,64.7179,64.5944,64.6473,96806.0
2020-02-10 15:50:00,73.31,73.41,73.26,73.4,278672.0,64.6473,64.7355,64.6032,64.7267,278672.0
2020-02-11 09:30:00,73.87,74.09,73.76,74.04,79520.0,65.1412,65.3352,65.0442,65.2911,79520.0
2020-02-11 09:40:00,74.01,74.21,73.95,74.19,22899.0,65.2646,65.441,65.2117,65.4234,22899.0
2020-02-11 09:50:00,74.21,74.33,74.2,74.31,18765.0,65.441,65.5468,65.4322,65.5292,18765.0
2020-02-11 10:00:00,74.3,74.61,74.3,74.61,35921.0,65.5204,65.7937,65.5204,65.7937,35921.0
2020-02-11 10:10:00,74.62,74.67,74.5,74.5,49967.0,65.8025,65.8466,65.6967,65.6967,49967.0
2020-02-11 10:20:00,74.52,74.59,74.49,74.52,21039.0,65.7144,65.7761,65.6879,65.7144,21039.0
2020-02-11 10:30:00,74.51,74.58,74.4,74.44,24659.0,65.7055,65.7673,65.6085,65.6438,24659.0
2020-02-11 10:40:00,74.43,74.55,74.42,74.53,17701.0,65.635,65.7408,65.6262,65.7232,17701.0
2020-02-11 10:50:00,74.51,74.57,74.49,74.5,38767.0,65.7055,65.7584,65.6879,65.6967,38767.0
2020-02-11 11:00:00,74.51,74.53,74.41,74.43,16859.0,65.7055,65.7232,65.6174,65.635,16859.0
2020-02-11 11:10:00,74.43,74.44,74.28,74.35,20721.0,65.635,65.6438,65.5027,65.5644,20721.0
2020-02-11 11:20:00,74.34,74.37,74.22,74.24,29874.0,65.5556,65.5821,65.4498,65.4674,29874.0
2020-02-11 11:30:00,74.24,74.25,74.14,74.22,21168.0,65.4674,65.4763,65.3793,65.4498,21168.0
2020-02-11 11:40:00,74.23,74.31,74.19,74.31,20344.0,65.4586,65.5292,65.4234,65.5292,20344.0
2020-02-11 11:50:00,74.32,74.35,74.29,74.29,20822.0,65.538,65.5644,65.5115,65.5115,20822.0
2020-02-11 12:00:00,74.3,74.32,74.25,74.29,21288.0,65.5204,65.538,65.4763,65.5115,21288.0
2020-02-11 12:10:00,74.28,74.35,74.28,74.35,16807.0,65.5027,65.5644,65.5027,65.5644,16807.0
2020-02-11 12:20:00,74.35,74.39,74.33,74.39,14245.0,65.5644,65.5997,65.5468,65.5997,14245.0
2020-02-11 12:30:00,74.4,74.43,74.35,74.36,23383.0,65.6085,65.635,65.5644,65.5733,23383.0
2020-02-11 12:40:00,74.36,74.38,74.27,74.27,33033.0,65.5733,65.5909,65.4939,65.4939,33033.0
2020-02-11 12:50:00,74.27,74.35,74.23,74.35,20349.0,65.4939,65.5644,65.4586,65.5644,20349.0
2020-02-11 13:00:00,74.35,74.42,74.3,74.4,18953.0,65.5644,65.6262,65.5204,65.6085,18953.0
2020-02-11 13:10:00,74.4,74.42,74.35,74.4,20001.0,65.6085,65.6262,65.5644,65.6085,20001.0
2020-02-11 13:20:00,74.39,74.45,74.35,74.41,17781.0,65.5997,65.6526,65.5644,65.6174,17781.0
2020-02-11 13:30:00,74.41,74.44,74.3,74.31,39306.0,65.6174,65.6438,65.5204,65.5292,39306.0
2020-02-11 13:40:00,74.31,74.32,74.2,74.21,48304.0,65.5292,65.538,65.4322,65.441,48304.0
2020-02-11 13:50:00,74.2,74.23,74.14,74.21,29069.0,65.4322,65.4586,65.3793,65.441,29069.0
2020-02-11 14:00:00,74.21,74.22,74.08,74.15,30837.0,65.441,65.4498,65.3263,65.3881,30837.0
2020-02-11 14:10:00,74.15,74.18,74.07,74.09,44097.0,65.3881,65.4145,65.3175,65.3352,44097.0
2020-02-11 14:20:00,74.09,74.09,74.0,74.09,59303.0,65.3352,65.3352,65.2558,65.3352,59303.0
2020-02-11 14:30:00,74.1,74.19,74.08,74.14,51624.0,65.344,65.4234,65.3263,65.3793,51624.0
2020-02-11 14:40:00,74.14,74.17,74.05,74.07,99496.0,65.3793,65.4057,65.2999,65.3175,99496.0
2020-02-11 14:50:00,74.08,74.14,74.03,74.04,80821.0,65.3263,65.3793,65.2823,65.2911,80821.0
2020-02-11 15:00:00,74.03,74.05,73.94,73.95,32520.0,65.2823,65.2999,65.2029,65.2117,32520.0
2020-02-11 15:10:00,73.95,73.97,73.87,73.91,25832.0,65.2117,65.2293,65.1412,65.1764,25832.0
2020-02-11 15:20:00,73.9,73.95,73.89,73.95,35463.0,65.1676,65.2117,65.1588,65.2117,35463.0
2020-02-11 15:30:00,73.94,73.95,73.84,73.87,79592.0,65.2029,65.2117,65.1147,65.1412,79592.0
2020-02-11 15:40:00,73.87,73.89,73.75,73.75,81792.0,65.1412,65.1588,65.0353,65.0353,81792.0
2020-02-11 15:50:00,73.74,73.84,73.7,73.83,268476.0,65.0265,65.1147,64.9913,65.1059,268476.0
2020-02-12 09:30:00,74.55,74.99,74.3,74.9,99425.0,65.7408,66.1288,65.5204,66.0495,99425.0
2020-02-12 09:40:00,74.88,75.08,74.86,75.0,89264.0,66.0318,66.2082,66.0142,66.1376,89264.0
2020-02-12 09:50:00,74.98,75.17,74.97,75.13,64678.0,66.12,66.2875,66.1112,66.2523,64678.0
2020-02-12 10:00:00,75.12,75.2,75.0,75.0,96790.0,66.2435,66.314,66.1376,66.1376,96790.0
2020-02-12 10:10:00,75.0,75.0,74.82,74.89,60666.0,66.1376,66.1376,65.9789,66.0406,60666.0
2020-02-12 10:20:00,74.89,74.99,74.85,74.96,80798.0,66.0406,66.1288,66.0054,66.1024,80798.0
2020-02-12 10:30:00,74.96,75.22,74.9,75.21,57657.0,66.1024,66.3316,66.0495,66.3228,57657.0
2020-02-12 10:40:00,75.22,75.22,75.08,75.11,36005.0,66.3316,66.3316,66.2082,66.2346,36005.0
2020-02-12 10:50:00,75.13,75.17,75.02,75.03,35986.0,66.2523,66.2875,66.1553,66.1641,35986.0
2020-02-12 11:00:00,75.02,75.05,74.85,74.88,37166.0,66.1553,66.1817,66.0054,66.0318,37166.0
2020-02-12 11:10:00,74.88,75.0,74.82,74.98,33518.0,66.0318,66.1376,65.9789,66.12,33518.0
2020-02-12 11:20:00,74.98,75.17,74.96,75.14,32094.0,66.12,66.2875,66.1024,66.2611,32094.0
2020-02-12 11:30:00,75.14,75.22,75.07,75.07,28816.0,66.2611,66.3316,66.1994,66.1994,28816.0
2020-02-12 11:40:00,75.08,75.09,74.99,75.0,21428.0,66.2082,66.217,66.1288,66.1376,21428.0
2020-02-12 11:50:00,75.0,75.05,74.84,74.88,25855.0,66.1376,66.1817,65.9965,66.0318,25855.0
2020-02-12 12:00:00,74.88,74.92,74.77,74.77,15001.0,66.0318,66.0671,65.9348,65.9348,15001.0
2020-02-12 12:10:00,74.78,74.81,74.75,74.78,20886.0,65.9436,65.9701,65.9172,65.9436,20886.0
2020-02-12 12:20:00,74.78,74.88,74.77,74.85,15626.0,65.9436,66.0318,65.9348,66.0054,15626.0
2020-02-12 12:30:00,74.84,74.92,74.84,74.89,15551.0,65.9965,66.0671,65.9965,66.0406,15551.0
2020-02-12 12:40:00,74.89,74.89,74.82,74.86,14241.0,66.0406,66.0406,65.9789,66.0142,14241.0
2020-02-12 12:50:00,74.86,74.88,74.79,74.81,26729.0,66.0142,66.0318,65.9525,65.9701,26729.0
2020-02-12 13:00:00,74.81,74.84,74.76,74.82,17559.0,65.9701,65.9965,65.926,65.9789,17559.0
2020-02-12 13:10:00,74.82,74.82,74.69,74.7,15041.0,65.9789,65.9789,65.8643,65.8731,15041.0
2020-02-12 13:20:00,74.68,74.68,74.57,74.63,16492.0,65.8555,65.8555,65.7584,65.8114,16492.0
2020-02-12 13:30:00,74.62,74.7,74.61,74.69,19768.0,65.8025,65.8731,65.7937,65.8643,19768.0
2020-02-12 13:40:00,74.68,74.79,74.67,74.78,68874.0,65.8555,65.9525,65.8466,65.9436,68874.0
2020-02-12 13:50:00,74.79,74.98,74.79,74.95,138400.0,65.9525,66.12,65.9525,66.0935,138400.0
2020-02-12 14:00:00,74.97,75.1,74.96,75.08,38855.0,66.1112,66.2258,66.1024,66.2082,38855.0
2020-02-12 14:10:00,75.09,75.12,75.01,75.09,37389.0,66.217,66.2435,66.1465,66.217,37389.0
2020-02-12 14:20:00,75.1,75.14,75.06,75.07,32010.0,66.2258,66.2611,66.1905,66.1994,32010.0
2020-02-12 14:30:00,75.06,75.19,75.06,75.18,30379.0,66.1905,66.3052,66.1905,66.2964,30379.0
2020-02-12 14:40:00,75.17,75.22,75.15,75.19,47384.0,66.2875,66.3316,66.2699,66.3052,47384.0
2020-02-12 14:50:00,75.19,75.26,75.09,75.24,86621.0,66.3052,66.3669,66.217,66.3493,86621.0
2020-02-12 15:00:00,75.25,75.32,75.2,75.28,153715.0,66.3581,66.4198,66.314,66.3846,153715.0
2020-02-12 15:10:00,75.28,75.39,75.24,75.34,220519.0,66.3846,66.4816,66.3493,66.4375,220519.0
2020-02-12 15:20:00,75.34,75.49,75.33,75.46,63519.0,66.4375,66.5697,66.4286,66.5433,63519.0
2020-02-12 15:30:00,75.46,75.59,75.35,75.54,137508.0,66.5433,66.6579,66.4463,66.6138,137508.0
2020-02-12 15:40:00,75.54,75.56,75.47,75.48,108697.0,66.6138,66.6315,66.5521,66.5609,108697.0
2020-02-12 15:50:00,75.48,75.52,75.38,75.41,263254.0,66.5609,66.5962,66.4727,66.4992,263254.0
2020-02-13 09:30:00,74.35,74.49,74.09,74.31,53883.0,66.0127,66.137,65.7818,65.9771,53883.0
2020-02-13 09:40:00,74.32,74.32,73.65,73.7,87099.0,65.986,65.986,65.3912,65.4355,87099.0
2020-02-13 09:50:00,73.73,73.76,73.3,73.4,57032.0,65.4622,65.4888,65.0804,65.1692,57032.0
2020-02-13 10:00:00,73.39,73.4,72.98,73.2,55238.0,65.1603,65.1692,64.7963,64.9916,55238.0
2020-02-13 10:10:00,73.23,73.23,72.9,73.02,64653.0,65.0182,65.0182,64.7253,64.8318,64653.0
2020-02-13 10:20:00,73.04,73.08,72.72,72.76,76854.0,64.8496,64.8851,64.5654,64.601,76854.0
2020-02-13 10:30:00,72.77,72.79,72.5,72.56,57591.0,64.6098,64.6276,64.3701,64.4234,57591.0
2020-02-13 10:40:00,72.55,72.83,72.53,72.81,78151.0,64.4145,64.6631,64.3967,64.6453,78151.0
2020-02-13 10:50:00,72.81,72.85,72.67,72.75,41306.0,64.6453,64.6809,64.521,64.5921,41306.0
2020-02-13 11:00:00,72.75,72.81,72.69,72.7,43837.0,64.5921,64.6453,64.5388,64.5477,43837.0
2020-02-13 11:10:00,72.69,72.73,72.42,72.5,54128.0,64.5388,64.5743,64.2991,64.3701,54128.0
2020-02-13 11:20:00,72.5,72.54,72.42,72.46,44499.0,64.3701,64.4056,64.2991,64.3346,44499.0
2020-02-13 11:30:00,72.45,72.64,72.39,72.59,49830.0,64.3257,64.4944,64.2724,64.45,49830.0
2020-02-13 11:40:00,72.58,72.66,72.56,72.57,24858.0,64.4411,64.5122,64.4234,64.4323,24858.0
2020-02-13 11:50:00,72.54,72.81,72.53,72.72,97308.0,64.4056,64.6453,64.3967,64.5654,97308.0
2020-02-13 12:00:00,72.73,73.02,72.73,73.0,50186.0,64.5743,64.8318,64.5743,64.814,50186.0
2020-02-13 12:10:00,72.99,73.19,72.97,73.19,46255.0,64.8052,64.9827,64.7874,64.9827,46255.0
2020-02-13 12:20:00,73.19,73.33,73.17,73.32,101796.0,64.9827,65.107,64.965,65.0982,101796.0
2020-02-13 12:30:00,73.32,73.37,73.22,73.23,32231.0,65.0982,65.1426,65.0094,65.0182,32231.0
2020-02-13 12:40:00,73.23,73.24,72.99,73.12,70438.0,65.0182,65.0271,64.8052,64.9206,70438.0
2020-02-13 12:50:00,73.13,73.21,73.08,73.13,40199.0,64.9295,65.0005,64.8851,64.9295,40199.0
2020-02-13 13:00:00,73.13,73.15,73.05,73.1,79416.0,64.9295,64.9472,64.8584,64.9028,79416.0
2020-02-13 13:10:00,73.12,73.12,73.02,73.03,61889.0,64.9206,64.9206,64.8318,64.8407,61889.0
2020-02-13 13:20:00,73.03,73.15,73.01,73.14,85061.0,64.8407,64.9472,64.8229,64.9383,85061.0
2020-02-13 13:30:00,73.13,73.35,73.1,73.34,58377.0,64.9295,65.1248,64.9028,65.1159,58377.0
2020-02-13 13:40:00,73.36,73.43,73.35,73.41,35938.0,65.1337,65.1958,65.1248,65.1781,35938.0
2020-02-13 13:50:00,73.41,73.47,73.33,73.43,37651.0,65.1781,65.2313,65.107,65.1958,37651.0
2020-02-13 14:00:00,73.44,73.57,73.42,73.44,46370.0,65.2047,65.3201,65.1869,65.2047,46370.0
2020-02-13 14:10:00,73.43,73.49,73.37,73.43,38802.0,65.1958,65.2491,65.1426,65.1958,38802.0
2020-02-13 14:20:00,73.45,73.51,73.41,73.45,42666.0,65.2136,65.2669,65.1781,65.2136,42666.0
2020-02-13 14:30:00,73.45,73.52,73.45,73.5,29816.0,65.2136,65.2757,65.2136,65.258,29816.0
2020-02-13 14:40:00,73.51,73.51,73.41,73.51,111648.0,65.2669,65.2669,65.1781,65.2669,111648.0
2020-02-13 14:50:00,73.51,73.59,73.51,73.56,21538.0,65.2669,65.3379,65.2669,65.3112,21538.0
2020-02-13 15:00:00,73.57,73.59,73.44,73.47,164538.0,65.3201,65.3379,65.2047,65.2313,164538.0
2020-02-13 15:10:00,73.46,73.5,73.33,73.36,55598.0,65.2225,65.258,65.107,65.1337,55598.0
2020-02-13 15:20:00,73.37,73.43,73.3,73.32,44765.0,65.1426,65.1958,65.0804,65.0982,44765.0
2020-02-13 15:30:00,73.31,73.35,73.24,73.25,89853.0,65.0893,65.1248,65.0271,65.036,89853.0
2020-02-13 15:40:00,73.24,73.26,73.18,73.23,88428.0,65.0271,65.0449,64.9739,65.0182,88428.0
2020-02-13 15:50:00,73.23,73.26,73.07,73.14,259392.0,65.0182,65.0449,64.8762,64.9383,259392.0
2020-02-14 09:30:00,73.06,73.32,72.92,73.06,70216.0,64.8673,65.0982,64.743,64.8673,70216.0
2020-02-14 09:40:00,73.15,73.16,73.02,73.15,34860.0,64.9472,64.9561,64.8318,64.9472,34860.0
2020-02-14 09:50:00,73.15,73.4,73.11,73.16,49698.0,64.9472,65.1692,64.9117,64.9561,49698.0
2020-02-14 10:00:00,73.2,73.32,73.03,73.12,14709.0,64.9916,65.0982,64.8407,64.9206,14709.0
2020-02-14 10:10:00,73.14,73.14,72.92,72.99,23108.0,64.9383,64.9383,64.743,64.8052,23108.0
2020-02-14 10:20:00,72.99,73.0,72.82,72.88,44701.0,64.8052,64.814,64.6542,64.7075,44701.0
2020-02-14 10:30:00,72.88,73.01,72.8,72.92,42654.0,64.7075,64.8229,64.6365,64.743,42654.0
2020-02-14 10:40:00,72.9,72.93,72.84,72.87,25303.0,64.7253,64.7519,64.672,64.6986,25303.0
2020-02-14 10:50:00,72.87,72.96,72.85,72.85,42029.0,64.6986,64.7785,64.6809,64.6809,42029.0
2020-02-14 11:00:00,72.85,72.89,72.64,72.68,52511.0,64.6809,64.7164,64.4944,64.5299,52511.0
2020-02-14 11:10:00,72.68,72.84,72.68,72.77,43006.0,64.5299,64.672,64.5299,64.6098,43006.0
2020-02-14 11:20:00,72.75,72.89,72.73,72.8,39236.0,64.5921,64.7164,64.5743,64.6365,39236.0
2020-02-14 11:30:00,72.8,72.87,72.77,72.78,31265.0,64.6365,64.6986,64.6098,64.6187,31265.0
2020-02-14 11:40:00,72.78,72.79,72.67,72.67,14516.0,64.6187,64.6276,64.521,64.521,14516.0
2020-02-14 11:50:00,72.67,72.75,72.61,72.75,110405.0,64.521,64.5921,64.4678,64.5921,110405.0
2020-02-14 12:00:00,72.75,72.96,72.75,72.96,114496.0,64.5921,64.7785,64.5921,64.7785,114496.0
2020-02-14 12:10:00,72.96,73.03,72.94,73.01,23499.0,64.7785,64.8407,64.7608,64.8229,23499.0
2020-02-14 12:20:00,73.01,73.02,72.93,73.0,76927.0,64.8229,64.8318,64.7519,64.814,76927.0
2020-02-14 12:30:00,73.01,73.04,72.98,73.01,26553.0,64.8229,64.8496,64.7963,64.8229,26553.0
2020-02-14 12:40:00,73.01,73.02,72.91,72.98,32350.0,64.8229,64.8318,64.7341,64.7963,32350.0
2020-02-14 12:50:00,72.99,73.04,72.98,73.0,26572.0,64.8052,64.8496,64.7963,64.814,26572.0
2020-02-14 13:00:00,73.0,73.04,72.9,72.9,39160.0,64.814,64.8496,64.7253,64.7253,39160.0
2020-02-14 13:10:00,72.9,73.06,72.87,72.94,43042.0,64.7253,64.8673,64.6986,64.7608,43042.0
2020-02-14 13:20:00,72.93,73.04,72.91,73.01,44411.0,64.7519,64.8496,64.7341,64.8229,44411.0
2020-02-14 13:30:00,73.01,73.06,73.0,73.01,21928.0,64.8229,64.8673,64.814,64.8229,21928.0
2020-02-14 13:40:00,73.0,73.09,73.0,73.05,31631.0,64.814,64.8939,64.814,64.8584,31631.0
2020-02-14 13:50:00,73.06,73.12,73.03,73.05,28180.0,64.8673,64.9206,64.8407,64.8584,28180.0
2020-02-14 14:00:00,73.05,73.16,73.03,73.1,108559.0,64.8584,64.9561,64.8407,64.9028,108559.0
2020-02-14 14:10:00,73.1,73.14,73.0,73.04,42475.0,64.9028,64.9383,64.814,64.8496,42475.0
2020-02-14 14:20:00,73.03,73.15,73.02,73.14,25306.0,64.8407,64.9472,64.8318,64.9383,25306.0
2020-02-14 14:30:00,73.13,73.34,73.12,73.32,65099.0,64.9295,65.1159,64.9206,65.0982,65099.0
2020-02-14 14:40:00,73.32,73.32,73.22,73.24,21525.0,65.0982,65.0982,65.0094,65.0271,21525.0
2020-02-14 14:50:00,73.23,73.33,73.2,73.32,56800.0,65.0182,65.107,64.9916,65.0982,56800.0
2020-02-14 15:00:00,73.33,73.33,73.2,73.2,90420.0,65.107,65.107,64.9916,64.9916,90420.0
2020-02-14 15:10:00,73.2,73.24,73.05,73.12,32423.0,64.9916,65.0271,64.8584,64.9206,32423.0
2020-02-14 15:20:00,73.12,73.24,73.11,73.23,45112.0,64.9206,65.0271,64.9117,65.0182,45112.0
2020-02-14 15:30:00,73.23,73.41,73.21,73.38,97702.0,65.0182,65.1781,65.0005,65.1514,97702.0
2020-02-14 15:40:00,73.38,73.42,73.32,73.42,51410.0,65.1514,65.1869,65.0982,65.1869,51410.0
2020-02-14 15:50:00,73.43,73.5,73.34,73.5,222886.0,65.1958,65.258,65.1159,65.258,222886.0
2020-02-18 09:30:00,72.26,72.71,71.89,71.89,139360.0,64.157,64.5566,63.8285,63.8285,139360.0
2020-02-18 09:40:00,71.9,72.33,71.78,72.22,70350.0,63.8374,64.2192,63.7308,64.1215,70350.0
2020-02-18 09:50:00,72.22,72.31,71.95,72.13,58396.0,64.1215,64.2014,63.8818,64.0416,58396.0
2020-02-18 10:00:00,72.08,72.23,71.87,71.87,48091.0,63.9972,64.1304,63.8108,63.8108,48091.0
2020-02-18 10:10:00,71.89,72.04,71.86,71.94,39110.0,63.8285,63.9617,63.8019,63.8729,39110.0
2020-02-18 10:20:00,71.94,71.97,71.58,71.58,110950.0,63.8729,63.8995,63.5533,63.5533,110950.0
2020-02-18 10:30:00,71.58,71.86,71.57,71.78,44966.0,63.5533,63.8019,63.5444,63.7308,44966.0
2020-02-18 10:40:00,71.77,71.86,71.61,71.81,33541.0,63.722,63.8019,63.5799,63.7575,33541.0
2020-02-18 10:50:00,71.8,71.8,71.52,71.52,49405.0,63.7486,63.7486,63.5,63.5,49405.0
2020-02-18 11:00:00,71.53,71.58,71.3,71.36,111001.0,63.5089,63.5533,63.3047,63.3579,111001.0
2020-02-18 11:10:00,71.36,71.37,71.05,71.11,60814.0,63.3579,63.3668,63.0827,63.136,60814.0
2020-02-18 11:20:00,71.09,71.2,71.06,71.09,29890.0,63.1182,63.2159,63.0916,63.1182,29890.0
2020-02-18 11:30:00,71.08,71.29,71.08,71.1,68609.0,63.1093,63.2958,63.1093,63.1271,68609.0
2020-02-18 11:40:00,71.13,71.15,70.88,71.01,85338.0,63.1537,63.1715,62.9318,63.0472,85338.0
2020-02-18 11:50:00,71.01,71.11,70.76,70.76,49716.0,63.0472,63.136,62.8252,62.8252,49716.0
2020-02-18 12:00:00,70.77,70.98,70.7,70.97,61435.0,62.8341,63.0206,62.772,63.0117,61435.0
2020-02-18 12:10:00,70.97,71.06,70.89,71.03,48410.0,63.0117,63.0916,62.9406,63.0649,48410.0
2020-02-18 12:20:00,71.03,71.08,70.98,71.01,48260.0,63.0649,63.1093,63.0206,63.0472,48260.0
2020-02-18 12:30:00,71.02,71.24,71.01,71.24,31618.0,63.0561,63.2514,63.0472,63.2514,31618.0
2020-02-18 12:40:00,71.24,71.26,71.15,71.26,32981.0,63.2514,63.2692,63.1715,63.2692,32981.0
2020-02-18 12:50:00,71.23,71.3,71.21,71.24,15982.0,63.2425,63.3047,63.2248,63.2514,15982.0
2020-02-18 13:00:00,71.24,71.49,71.24,71.47,16100.0,63.2514,63.4734,63.2514,63.4556,16100.0
2020-02-18 13:10:00,71.49,71.52,71.34,71.42,42216.0,63.4734,63.5,63.3402,63.4112,42216.0
2020-02-18 13:20:00,71.42,71.49,71.41,71.44,18222.0,63.4112,63.4734,63.4023,63.429,18222.0
2020-02-18 13:30:00,71.46,71.52,71.42,71.48,23479.0,63.4467,63.5,63.4112,63.4645,23479.0
2020-02-18 13:40:00,71.49,71.49,71.38,71.41,34195.0,63.4734,63.4734,63.3757,63.4023,34195.0
2020-02-18 13:50:00,71.42,71.63,71.41,71.55,20644.0,63.4112,63.5977,63.4023,63.5266,20644.0
2020-02-18 14:00:00,71.57,71.6,71.48,71.51,25676.0,63.5444,63.571,63.4645,63.4911,25676.0
2020-02-18 14:10:00,71.51,71.62,71.47,71.61,23822.0,63.4911,63.5888,63.4556,63.5799,23822.0
2020-02-18 14:20:00,71.62,71.77,71.56,71.7,21524.0,63.5888,63.722,63.5355,63.6598,21524.0
2020-02-18 14:30:00,71.69,71.76,71.65,71.74,31910.0,63.6509,63.7131,63.6154,63.6953,31910.0
2020-02-18 14:40:00,71.75,71.77,71.67,71.68,18019.0,63.7042,63.722,63.6332,63.6421,18019.0
2020-02-18 14:50:00,71.69,71.76,71.67,71.73,60645.0,63.6509,63.7131,63.6332,63.6865,60645.0
2020-02-18 15:00:00,71.74,71.77,71.65,71.7,28551.0,63.6953,63.722,63.6154,63.6598,28551.0
2020-02-18 15:10:00,71.7,71.75,71.66,71.67,30545.0,63.6598,63.7042,63.6243,63.6332,30545.0
2020-02-18 15:20:00,71.67,71.7,71.58,71.59,212861.0,63.6332,63.6598,63.5533,63.5622,212861.0
2020-02-18 15:30:00,71.6,71.62,71.42,71.42,48948.0,63.571,63.5888,63.4112,63.4112,48948.0
2020-02-18 15:40:00,71.44,71.48,71.37,71.39,102089.0,63.429,63.4645,63.3668,63.3846,102089.0
2020-02-18 15:50:00,71.39,71.48,71.37,71.43,253965.0,63.3846,63.4645,63.3668,63.4201,253965.0
2020-02-19 09:30:00,71.87,72.1,71.58,72.1,96389.0,63.8108,64.015,63.5533,64.015,96389.0
2020-02-19 09:40:00,72.09,72.5,72.06,72.46,56688.0,64.0061,64.3701,63.9794,64.3346,56688.0
2020-02-19 09:50:00,72.53,72.58,72.33,72.35,67409.0,64.3967,64.4411,64.2192,64.2369,67409.0
2020-02-19 10:00:00,72.35,72.43,72.26,72.34,69987.0,64.2369,64.308,64.157,64.2281,69987.0
2020-02-19 10:10:00,72.35,72.37,72.18,72.3,29426.0,64.2369,64.2547,64.086,64.1925,29426.0
2020-02-19 10:20:00,72.3,72.46,72.26,72.38,89808.0,64.1925,64.3346,64.157,64.2636,89808.0
2020-02-19 10:30:00,72.38,72.47,72.3,72.42,56767.0,64.2636,64.3435,64.1925,64.2991,56767.0
2020-02-19 10:40:00,72.42,72.53,72.39,72.52,28219.0,64.2991,64.3967,64.2724,64.3879,28219.0
2020-02-19 10:50:00,72.52,72.57,72.46,72.5,28912.0,64.3879,64.4323,64.3346,64.3701,28912.0
2020-02-19 11:00:00,72.49,72.49,72.38,72.44,36341.0,64.3612,64.3612,64.2636,64.3168,36341.0
2020-02-19 11:10:00,72.44,72.5,72.4,72.41,38427.0,64.3168,64.3701,64.2813,64.2902,38427.0
2020-02-19 11:20:00,72.41,72.48,72.39,72.46,37752.0,64.2902,64.3524,64.2724,64.3346,37752.0
2020-02-19 11:30:00,72.46,72.46,72.31,72.33,32959.0,64.3346,64.3346,64.2014,64.2192,32959.0
2020-02-19 11:40:00,72.35,72.36,72.28,72.35,27232.0,64.2369,64.2458,64.1748,64.2369,27232.0
2020-02-19 11:50:00,72.35,72.35,72.13,72.14,29124.0,64.2369,64.2369,64.0416,64.0505,29124.0
2020-02-19 12:00:00,72.12,72.28,72.04,72.22,34441.0,64.0327,64.1748,63.9617,64.1215,34441.0
2020-02-19 12:10:00,72.2,72.31,72.18,72.31,16384.0,64.1038,64.2014,64.086,64.2014,16384.0
2020-02-19 12:20:00,72.3,72.32,72.24,72.25,23562.0,64.1925,64.2103,64.1393,64.1481,23562.0
2020-02-19 12:30:00,72.25,72.38,72.24,72.35,17753.0,64.1481,64.2636,64.1393,64.2369,17753.0
2020-02-19 12:40:00,72.35,72.41,72.33,72.36,17277.0,64.2369,64.2902,64.2192,64.2458,17277.0
2020-02-19 12:50:00,72.37,72.37,72.31,72.33,26705.0,64.2547,64.2547,64.2014,64.2192,26705.0
2020-02-19 13:00:00,72.32,72.41,72.32,72.34,18429.0,64.2103,64.2902,64.2103,64.2281,18429.0
2020-02-19 13:10:00,72.35,72.35,72.19,72.22,20199.0,64.2369,64.2369,64.0949,64.1215,20199.0
2020-02-19 13:20:00,72.22,72.35,72.22,72.3,21653.0,64.1215,64.2369,64.1215,64.1925,21653.0
2020-02-19 13:30:00,72.29,72.3,72.17,72.18,13161.0,64.1837,64.1925,64.0771,64.086,13161.0
2020-02-19 13:40:00,72.2,72.22,72.05,72.05,21332.0,64.1038,64.1215,63.9706,63.9706,21332.0
2020-02-19 13:50:00,72.04,72.05,71.9,71.92,25391.0,63.9617,63.9706,63.8374,63.8551,25391.0
2020-02-19 14:00:00,71.91,71.98,71.85,71.93,20654.0,63.8463,63.9084,63.793,63.864,20654.0
2020-02-19 14:10:00,71.94,71.97,71.89,71.91,16836.0,63.8729,63.8995,63.8285,63.8463,16836.0
2020-02-19 14:20:00,71.9,71.91,71.82,71.89,25485.0,63.8374,63.8463,63.7664,63.8285,25485.0
2020-02-19 14:30:00,71.87,71.93,71.83,71.92,15328.0,63.8108,63.864,63.7752,63.8551,15328.0
2020-02-19 14:40:00,71.92,72.02,71.88,71.97,23179.0,63.8551,63.9439,63.8196,63.8995,23179.0
2020-02-19 14:50:00,71.97,71.97,71.83,71.86,47123.0,63.8995,63.8995,63.7752,63.8019,47123.0
2020-02-19 15:00:00,71.86,71.87,71.79,71.84,28382.0,63.8019,63.8108,63.7397,63.7841,28382.0
2020-02-19 15:10:00,71.84,71.85,71.65,71.77,100457.0,63.7841,63.793,63.6154,63.722,100457.0
2020-02-19 15:20:00,71.78,71.84,71.71,71.79,44809.0,63.7308,63.7841,63.6687,63.7397,44809.0
2020-02-19 15:30:00,71.79,71.85,71.76,71.83,41090.0,63.7397,63.793,63.7131,63.7752,41090.0
2020-02-19 15:40:00,71.84,71.87,71.79,71.81,53882.0,63.7841,63.8108,63.7397,63.7575,53882.0
2020-02-19 15:50:00,71.81,71.92,71.77,71.84,169806.0,63.7575,63.8551,63.722,63.7841,169806.0
2020-02-20 09:30:00,71.76,72.12,71.51,72.05,62123.0,63.7131,64.0327,63.4911,63.9706,62123.0
2020-02-20 09:40:00,72.15,72.21,71.89,72.01,20481.0,64.0594,64.1126,63.8285,63.9351,20481.0
2020-02-20 09:50:00,72.05,72.27,72.05,72.15,26045.0,63.9706,64.1659,63.9706,64.0594,26045.0
2020-02-20 10:00:00,72.11,72.55,72.07,72.51,67559.0,64.0238,64.4145,63.9883,64.379,67559.0
2020-02-20 10:10:00,72.54,72.68,72.53,72.68,33087.0,64.4056,64.5299,64.3967,64.5299,33087.0
2020-02-20 10:20:00,72.69,72.75,72.59,72.69,44834.0,64.5388,64.5921,64.45,64.5388,44834.0
2020-02-20 10:30:00,72.7,72.74,72.62,72.69,31545.0,64.5477,64.5832,64.4767,64.5388,31545.0
2020-02-20 10:40:00,72.71,72.82,72.69,72.71,32931.0,64.5566,64.6542,64.5388,64.5566,32931.0
2020-02-20 10:50:00,72.69,72.72,72.57,72.59,32648.0,64.5388,64.5654,64.4323,64.45,32648.0
2020-02-20 11:00:00,72.6,72.62,72.49,72.49,57133.0,64.4589,64.4767,64.3612,64.3612,57133.0
2020-02-20 11:10:00,72.5,72.54,72.3,72.41,74740.0,64.3701,64.4056,64.1925,64.2902,74740.0
2020-02-20 11:20:00,72.38,72.52,72.26,72.27,74806.0,64.2636,64.3879,64.157,64.1659,74806.0
2020-02-20 11:30:00,72.28,72.33,71.77,71.98,45617.0,64.1748,64.2192,63.722,63.9084,45617.0
2020-02-20 11:40:00,72.01,72.17,71.95,72.11,44235.0,63.9351,64.0771,63.8818,64.0238,44235.0
2020-02-20 11:50:00,72.15,72.45,72.12,72.27,46343.0,64.0594,64.3257,64.0327,64.1659,46343.0
2020-02-20 12:00:00,72.24,72.29,72.0,72.0,35821.0,64.1393,64.1837,63.9262,63.9262,35821.0
2020-02-20 12:10:00,72.01,72.22,72.0,72.11,20755.0,63.9351,64.1215,63.9262,64.0238,20755.0
2020-02-20 12:20:00,72.1,72.13,71.99,72.1,20551.0,64.015,64.0416,63.9173,64.015,20551.0
2020-02-20 12:30:00,72.09,72.25,72.03,72.19,41089.0,64.0061,64.1481,63.9528,64.0949,41089.0
2020-02-20 12:40:00,72.22,72.26,72.12,72.22,21613.0,64.1215,64.157,64.0327,64.1215,21613.0
2020-02-20 12:50:00,72.19,72.34,72.13,72.31,33107.0,64.0949,64.2281,64.0416,64.2014,33107.0
2020-02-20 13:00:00,72.3,72.43,72.25,72.39,43579.0,64.1925,64.308,64.1481,64.2724,43579.0
2020-02-20 13:10:00,72.4,72.51,72.39,72.46,82313.0,64.2813,64.379,64.2724,64.3346,82313.0
2020-02-20 13:20:00,72.46,72.52,72.44,72.51,89711.0,64.3346,64.3879,64.3168,64.379,89711.0
2020-02-20 13:30:00,72.51,72.53,72.4,72.44,107904.0,64.379,64.3967,64.2813,64.3168,107904.0
2020-02-20 13:40:00,72.45,72.46,72.34,72.37,30959.0,64.3257,64.3346,64.2281,64.2547,30959.0
2020-02-20 13:50:00,72.37,72.38,72.24,72.26,12281.0,64.2547,64.2636,64.1393,64.157,12281.0
2020-02-20 14:00:00,72.23,72.36,72.23,72.28,18617.0,64.1304,64.2458,64.1304,64.1748,18617.0
2020-02-20 14:10:00,72.3,72.38,72.24,72.24,11606.0,64.1925,64.2636,64.1393,64.1393,11606.0
2020-02-20 14:20:00,72.22,72.26,72.16,72.17,9132.0,64.1215,64.157,64.0682,64.0771,9132.0
2020-02-20 14:30:00,72.19,72.3,72.19,72.23,29813.0,64.0949,64.1925,64.0949,64.1304,29813.0
2020-02-20 14:40:00,72.25,72.29,72.21,72.28,11864.0,64.1481,64.1837,64.1126,64.1748,11864.0
2020-02-20 14:50:00,72.29,72.29,72.17,72.21,36719.0,64.1837,64.1837,64.0771,64.1126,36719.0
2020-02-20 15:00:00,72.22,72.24,72.13,72.15,18469.0,64.1215,64.1393,64.0416,64.0594,18469.0
2020-02-20 15:10:00,72.15,72.17,72.0,72.09,24883.0,64.0594,64.0771,63.9262,64.0061,24883.0
2020-02-20 15:20:00,72.09,72.18,72.08,72.13,26180.0,64.0061,64.086,63.9972,64.0416,26180.0
2020-02-20 15:30:00,72.13,72.14,71.97,71.99,45607.0,64.0416,64.0505,63.8995,63.9173,45607.0
2020-02-20 15:40:00,71.99,72.04,71.94,71.96,73770.0,63.9173,63.9617,63.8729,63.8907,73770.0
2020-02-20 15:50:00,71.97,72.11,71.97,72.01,157853.0,63.8995,64.0238,63.8995,63.9351,157853.0
2020-02-21 09:30:00,71.47,71.85,71.4,71.41,172622.0,63.4556,63.793,63.3935,63.4023,172622.0
2020-02-21 09:40:00,71.42,71.44,71.02,71.13,27995.0,63.4112,63.429,63.0561,63.1537,27995.0
2020-02-21 09:50:00,71.11,71.3,71.07,71.16,28660.0,63.136,63.3047,63.1005,63.1804,28660.0
2020-02-21 10:00:00,71.16,71.3,71.0,71.22,59366.0,63.1804,63.3047,63.0383,63.2336,59366.0
2020-02-21 10:10:00,71.22,71.38,71.1,71.37,30935.0,63.2336,63.3757,63.1271,63.3668,30935.0
2020-02-21 10:20:00,71.43,71.45,71.25,71.28,23000.0,63.4201,63.4379,63.2603,63.2869,23000.0
2020-02-21 10:30:00,71.21,71.28,71.06,71.08,25296.0,63.2248,63.2869,63.0916,63.1093,25296.0
2020-02-21 10:40:00,71.08,71.23,71.01,71.23,36933.0,63.1093,63.2425,63.0472,63.2425,36933.0
2020-02-21 10:50:00,71.22,71.32,71.2,71.31,51069.0,63.2336,63.3224,63.2159,63.3136,51069.0
2020-02-21 11:00:00,71.33,71.39,71.3,71.34,35108.0,63.3313,63.3846,63.3047,63.3402,35108.0
2020-02-21 11:10:00,71.35,71.49,71.33,71.37,25962.0,63.3491,63.4734,63.3313,63.3668,25962.0
2020-02-21 11:20:00,71.36,71.52,71.33,71.52,25857.0,63.3579,63.5,63.3313,63.5,25857.0
2020-02-21 11:30:00,71.5,71.56,71.47,71.52,22810.0,63.4822,63.5355,63.4556,63.5,22810.0
2020-02-21 11:40:00,71.46,71.53,71.39,71.47,37063.0,63.4467,63.5089,63.3846,63.4556,37063.0
2020-02-21 11:50:00,71.47,71.65,71.46,71.64,23536.0,63.4556,63.6154,63.4467,63.6065,23536.0
2020-02-21 12:00:00,71.64,71.73,71.6,71.64,17977.0,63.6065,63.6865,63.571,63.6065,17977.0
2020-02-21 12:10:00,71.64,71.71,71.62,71.66,14739.0,63.6065,63.6687,63.5888,63.6243,14739.0
2020-02-21 12:20:00,71.67,71.73,71.63,71.67,15375.0,63.6332,63.6865,63.5977,63.6332,15375.0
2020-02-21 12:30:00,71.66,71.68,71.58,71.64,20177.0,63.6243,63.6421,63.5533,63.6065,20177.0
2020-02-21 12:40:00,71.65,71.68,71.58,71.61,14615.0,63.6154,63.6421,63.5533,63.5799,14615.0
2020-02-21 12:50:00,71.6,71.69,71.58,71.69,9121.0,63.571,63.6509,63.5533,63.6509,9121.0
2020-02-21 13:00:00,71.69,71.79,71.67,71.71,24177.0,63.6509,63.7397,63.6332,63.6687,24177.0
2020-02-21 13:10:00,71.72,71.74,71.61,71.67,12328.0,63.6776,63.6953,63.5799,63.6332,12328.0
2020-02-21 13:20:00,71.68,71.7,71.62,71.63,27363.0,63.6421,63.6598,63.5888,63.5977,27363.0
2020-02-21 13:30:00,71.62,71.66,71.51,71.58,21903.0,63.5888,63.6243,63.4911,63.5533,21903.0
2020-02-21 13:40:00,71.58,71.72,71.58,71.67,11580.0,63.5533,63.6776,63.5533,63.6332,11580.0
2020-02-21 13:50:00,71.67,71.68,71.5,71.57,22620.0,63.6332,63.6421,63.4822,63.5444,22620.0
2020-02-21 14:00:00,71.57,71.64,71.53,71.56,31661.0,63.5444,63.6065,63.5089,63.5355,31661.0
2020-02-21 14:10:00,71.52,71.6,71.49,71.55,22302.0,63.5,63.571,63.4734,63.5266,22302.0
2020-02-21 14:20:00,71.57,71.66,71.51,71.66,28640.0,63.5444,63.6243,63.4911,63.6243,28640.0
2020-02-21 14:30:00,71.67,71.76,71.59,71.64,26543.0,63.6332,63.7131,63.5622,63.6065,26543.0
2020-02-21 14:40:00,71.63,71.72,71.59,71.61,20704.0,63.5977,63.6776,63.5622,63.5799,20704.0
2020-02-21 14:50:00,71.61,71.71,71.6,71.66,18034.0,63.5799,63.6687,63.571,63.6243,18034.0
2020-02-21 15:00:00,71.67,71.71,71.55,71.59,18946.0,63.6332,63.6687,63.5266,63.5622,18946.0
2020-02-21 15:10:00,71.59,71.66,71.53,71.58,16537.0,63.5622,63.6243,63.5089,63.5533,16537.0
2020-02-21 15:20:00,71.58,71.72,71.58,71.7,49312.0,63.5533,63.6776,63.5533,63.6598,49312.0
2020-02-21 15:30:00,71.7,71.85,71.69,71.84,160880.0,63.6598,63.793,63.6509,63.7841,160880.0
2020-02-21 15:40:00,71.84,71.94,71.81,71.91,94162.0,63.7841,63.8729,63.7575,63.8463,94162.0
2020-02-21 15:50:00,71.91,72.1,71.9,72.09,299695.0,63.8463,64.015,63.8374,64.0061,299695.0
2020-02-24 09:30:00,69.57,69.95,69.0,69.25,205672.0,61.7687,62.1061,61.2626,61.4846,205672.0
2020-02-24 09:40:00,69.25,69.42,69.0,69.36,70774.0,61.4846,61.6355,61.2626,61.5822,70774.0
2020-02-24 09:50:00,69.36,69.38,69.07,69.1,31142.0,61.5822,61.6,61.3247,61.3514,31142.0
2020-02-24 10:00:00,69.08,69.28,69.0,69.09,51118.0,61.3336,61.5112,61.2626,61.3425,51118.0
2020-02-24 10:10:00,69.08,69.57,69.02,69.48,105743.0,61.3336,61.7687,61.2803,61.6888,105743.0
2020-02-24 10:20:00,69.48,69.48,69.25,69.3,67692.0,61.6888,61.6888,61.4846,61.5289,67692.0
2020-02-24 10:30:00,69.29,69.41,69.05,69.09,51077.0,61.5201,61.6266,61.307,61.3425,51077.0
2020-02-24 10:40:00,69.04,69.36,69.04,69.35,32468.0,61.2981,61.5822,61.2981,61.5733,32468.0
2020-02-24 10:50:00,69.38,69.65,69.37,69.65,42000.0,61.6,61.8397,61.5911,61.8397,42000.0
2020-02-24 11:00:00,69.64,69.66,69.38,69.62,70264.0,61.8308,61.8486,61.6,61.8131,70264.0
2020-02-24 11:10:00,69.62,69.83,69.61,69.79,45118.0,61.8131,61.9995,61.8042,61.964,45118.0
2020-02-24 11:20:00,69.78,69.83,69.64,69.69,51156.0,61.9551,61.9995,61.8308,61.8752,51156.0
2020-02-24 11:30:00,69.72,69.79,69.61,69.67,51006.0,61.9018,61.964,61.8042,61.8575,51006.0
2020-02-24 11:40:00,69.66,69.66,69.32,69.33,61452.0,61.8486,61.8486,61.5467,61.5556,61452.0
2020-02-24 11:50:00,69.34,69.56,69.31,69.4,76241.0,61.5645,61.7598,61.5378,61.6177,76241.0
2020-02-24 12:00:00,69.39,69.4,69.17,69.22,77461.0,61.6089,61.6177,61.4135,61.4579,77461.0
2020-02-24 12:10:00,69.22,69.31,69.17,69.31,41464.0,61.4579,61.5378,61.4135,61.5378,41464.0
2020-02-24 12:20:00,69.3,69.47,69.28,69.4,96892.0,61.5289,61.6799,61.5112,61.6177,96892.0
2020-02-24 12:30:00,69.41,69.52,69.28,69.48,49377.0,61.6266,61.7243,61.5112,61.6888,49377.0
2020-02-24 12:40:00,69.49,69.52,69.32,69.35,62807.0,61.6976,61.7243,61.5467,61.5733,62807.0
2020-02-24 12:50:00,69.35,69.4,69.27,69.34,84703.0,61.5733,61.6177,61.5023,61.5645,84703.0
2020-02-24 13:00:00,69.34,69.34,69.16,69.23,47927.0,61.5645,61.5645,61.4046,61.4668,47927.0
2020-02-24 13:10:00,69.21,69.31,69.16,69.27,87465.0,61.449,61.5378,61.4046,61.5023,87465.0
2020-02-24 13:20:00,69.27,69.65,69.27,69.64,71126.0,61.5023,61.8397,61.5023,61.8308,71126.0
2020-02-24 13:30:00,69.63,69.66,69.52,69.62,45869.0,61.8219,61.8486,61.7243,61.8131,45869.0
2020-02-24 13:40:00,69.61,69.74,69.57,69.74,66236.0,61.8042,61.9196,61.7687,61.9196,66236.0
2020-02-24 13:50:00,69.74,69.77,69.53,69.6,34826.0,61.9196,61.9462,61.7332,61.7953,34826.0
2020-02-24 14:00:00,69.59,69.66,69.34,69.39,32701.0,61.7864,61.8486,61.5645,61.6089,32701.0
2020-02-24 14:10:00,69.39,69.44,69.28,69.34,18825.0,61.6089,61.6532,61.5112,61.5645,18825.0
2020-02-24 14:20:00,69.35,69.77,69.35,69.75,28335.0,61.5733,61.9462,61.5733,61.9285,28335.0
2020-02-24 14:30:00,69.76,69.77,69.55,69.67,26344.0,61.9374,61.9462,61.7509,61.8575,26344.0
2020-02-24 14:40:00,69.66,69.73,69.61,69.72,34327.0,61.8486,61.9107,61.8042,61.9018,34327.0
2020-02-24 14:50:00,69.73,69.92,69.67,69.81,40880.0,61.9107,62.0794,61.8575,61.9818,40880.0
2020-02-24 15:00:00,69.81,69.9,69.76,69.78,35855.0,61.9818,62.0617,61.9374,61.9551,35855.0
2020-02-24 15:10:00,69.8,69.8,69.51,69.58,32936.0,61.9729,61.9729,61.7154,61.7775,32936.0
2020-02-24 15:20:00,69.6,69.7,69.52,69.54,35891.0,61.7953,61.8841,61.7243,61.742,35891.0
2020-02-24 15:30:00,69.54,69.62,69.34,69.36,64063.0,61.742,61.8131,61.5645,61.5822,64063.0
2020-02-24 15:40:00,69.36,69.41,69.24,69.39,112070.0,61.5822,61.6266,61.4757,61.6089,112070.0
2020-02-24 15:50:00,69.38,69.38,69.12,69.18,308171.0,61.6,61.6,61.3691,61.4224,308171.0
2020-02-25 09:30:00,69.37,69.69,68.95,69.13,104201.0,61.5911,61.8752,61.2182,61.378,104201.0
2020-02-25 09:40:00,69.08,69.22,68.92,69.05,45096.0,61.3336,61.4579,61.1916,61.307,45096.0
2020-02-25 09:50:00,69.06,69.43,69.02,69.33,80296.0,61.3159,61.6444,61.2803,61.5556,80296.0
2020-02-25 10:00:00,69.31,69.52,69.22,69.37,52805.0,61.5378,61.7243,61.4579,61.5911,52805.0
2020-02-25 10:10:00,69.37,69.37,68.99,69.04,37296.0,61.5911,61.5911,61.2537,61.2981,37296.0
2020-02-25 10:20:00,69.05,69.05,68.48,68.52,61992.0,61.307,61.307,60.8009,60.8364,61992.0
2020-02-25 10:30:00,68.51,68.79,68.45,68.68,57234.0,60.8275,61.0761,60.7743,60.9785,57234.0
2020-02-25 10:40:00,68.67,68.71,68.35,68.35,34643.0,60.9696,61.0051,60.6855,60.6855,34643.0
2020-02-25 10:50:00,68.36,68.41,68.07,68.41,58730.0,60.6944,60.7387,60.4369,60.7387,58730.0
2020-02-25 11:00:00,68.4,68.6,68.23,68.31,59570.0,60.7299,60.9074,60.5789,60.65,59570.0
2020-02-25 11:10:00,68.27,68.54,67.93,68.0,146336.0,60.6144,60.8542,60.3126,60.3747,146336.0
2020-02-25 11:20:00,67.99,68.31,67.94,68.28,117038.0,60.3658,60.65,60.3215,60.6233,117038.0
2020-02-25 11:30:00,68.3,68.44,68.22,68.31,40497.0,60.6411,60.7654,60.5701,60.65,40497.0
2020-02-25 11:40:00,68.31,68.36,67.97,68.28,41325.0,60.65,60.6944,60.3481,60.6233,41325.0
2020-02-25 11:50:00,68.28,68.31,68.05,68.1,26970.0,60.6233,60.65,60.4191,60.4635,26970.0
2020-02-25 12:00:00,68.09,68.14,68.02,68.07,28441.0,60.4546,60.499,60.3925,60.4369,28441.0
2020-02-25 12:10:00,68.06,68.16,67.88,67.9,34593.0,60.428,60.5168,60.2682,60.2859,34593.0
2020-02-25 12:20:00,67.87,67.93,67.77,67.92,66217.0,60.2593,60.3126,60.1705,60.3037,66217.0
2020-02-25 12:30:00,67.91,68.1,67.9,68.09,22920.0,60.2948,60.4635,60.2859,60.4546,22920.0
2020-02-25 12:40:00,68.08,68.08,67.81,67.95,170980.0,60.4458,60.4458,60.206,60.3303,170980.0
2020-02-25 12:50:00,67.96,68.21,67.95,67.98,137785.0,60.3392,60.5612,60.3303,60.357,137785.0
2020-02-25 13:00:00,67.97,68.06,67.82,67.96,37170.0,60.3481,60.428,60.2149,60.3392,37170.0
2020-02-25 13:10:00,67.94,68.04,67.67,67.74,20221.0,60.3215,60.4102,60.0817,60.1439,20221.0
2020-02-25 13:20:00,67.74,67.78,67.63,67.71,11850.0,60.1439,60.1794,60.0462,60.1172,11850.0
2020-02-25 13:30:00,67.67,67.72,67.46,67.52,20657.0,60.0817,60.1261,59.8953,59.9485,20657.0
2020-02-25 13:40:00,67.49,67.71,67.42,67.45,61115.0,59.9219,60.1172,59.8598,59.8864,61115.0
2020-02-25 13:50:00,67.47,67.59,67.27,67.28,23826.0,59.9042,60.0107,59.7266,59.7355,23826.0
2020-02-25 14:00:00,67.3,67.32,66.76,66.86,36694.0,59.7532,59.771,59.2738,59.3626,36694.0
2020-02-25 14:10:00,66.9,67.21,66.78,66.89,29135.0,59.3981,59.6733,59.2915,59.3892,29135.0
2020-02-25 14:20:00,66.85,66.95,66.43,66.53,45503.0,59.3537,59.4425,58.9808,59.0696,45503.0
2020-02-25 14:30:00,66.56,66.73,66.4,66.46,37769.0,59.0962,59.2471,58.9541,59.0074,37769.0
2020-02-25 14:40:00,66.49,66.96,66.44,66.9,37293.0,59.034,59.4513,58.9897,59.3981,37293.0
2020-02-25 14:50:00,66.87,67.1,66.79,66.93,38292.0,59.3714,59.5756,59.3004,59.4247,38292.0
2020-02-25 15:00:00,66.96,67.13,66.88,66.91,53204.0,59.4513,59.6023,59.3803,59.407,53204.0
2020-02-25 15:10:00,66.89,66.96,66.67,66.8,59997.0,59.3892,59.4513,59.1939,59.3093,59997.0
2020-02-25 15:20:00,66.81,66.85,66.47,66.63,62381.0,59.3182,59.3537,59.0163,59.1584,62381.0
2020-02-25 15:30:00,66.63,66.63,66.32,66.51,86783.0,59.1584,59.1584,58.8831,59.0518,86783.0
2020-02-25 15:40:00,66.51,67.13,66.5,67.01,169980.0,59.0518,59.6023,59.0429,59.4957,169980.0
2020-02-25 15:50:00,66.98,67.02,66.55,66.61,494857.0,59.4691,59.5046,59.0873,59.1406,494857.0
2020-02-26 09:30:00,67.27,67.64,67.0,67.59,220585.0,59.7266,60.0551,59.4869,60.0107,220585.0
2020-02-26 09:40:00,67.6,68.07,67.58,68.07,137374.0,60.0196,60.4369,60.0018,60.4369,137374.0
2020-02-26 09:50:00,68.04,68.14,67.78,67.9,59349.0,60.4102,60.499,60.1794,60.2859,59349.0
2020-02-26 10:00:00,67.89,67.95,67.62,67.83,95956.0,60.2771,60.3303,60.0373,60.2238,95956.0
2020-02-26 10:10:00,67.86,68.31,67.73,68.28,85675.0,60.2504,60.65,60.135,60.6233,85675.0
2020-02-26 10:20:00,68.29,68.4,68.05,68.16,78368.0,60.6322,60.7299,60.4191,60.5168,78368.0
2020-02-26 10:30:00,68.19,68.33,68.1,68.16,51700.0,60.5434,60.6677,60.4635,60.5168,51700.0
2020-02-26 10:40:00,68.18,68.39,68.15,68.22,44689.0,60.5345,60.721,60.5079,60.5701,44689.0
2020-02-26 10:50:00,68.22,68.34,68.21,68.24,86541.0,60.5701,60.6766,60.5612,60.5878,86541.0
2020-02-26 11:00:00,68.25,68.28,68.06,68.06,69042.0,60.5967,60.6233,60.428,60.428,69042.0
2020-02-26 11:10:00,68.07,68.32,68.04,68.29,124072.0,60.4369,60.6588,60.4102,60.6322,124072.0
2020-02-26 11:20:00,68.3,68.61,68.3,68.57,66991.0,60.6411,60.9163,60.6411,60.8808,66991.0
2020-02-26 11:30:00,68.56,68.56,68.3,68.47,108457.0,60.8719,60.8719,60.6411,60.792,108457.0
2020-02-26 11:40:00,68.49,68.56,68.21,68.24,53748.0,60.8098,60.8719,60.5612,60.5878,53748.0
2020-02-26 11:50:00,68.23,68.28,67.93,68.0,82236.0,60.5789,60.6233,60.3126,60.3747,82236.0
2020-02-26 12:00:00,68.01,68.05,67.48,67.64,55153.0,60.3836,60.4191,59.913,60.0551,55153.0
2020-02-26 12:10:00,67.61,67.7,67.42,67.68,50769.0,60.0285,60.1084,59.8598,60.0906,50769.0
2020-02-26 12:20:00,67.67,67.81,67.64,67.72,55785.0,60.0817,60.206,60.0551,60.1261,55785.0
2020-02-26 12:30:00,67.74,67.98,67.74,67.84,69399.0,60.1439,60.357,60.1439,60.2327,69399.0
2020-02-26 12:40:00,67.83,67.92,67.74,67.83,73672.0,60.2238,60.3037,60.1439,60.2238,73672.0
2020-02-26 12:50:00,67.85,67.91,67.59,67.7,63338.0,60.2415,60.2948,60.0107,60.1084,63338.0
2020-02-26 13:00:00,67.73,67.8,67.54,67.61,18062.0,60.135,60.1972,59.9663,60.0285,18062.0
2020-02-26 13:10:00,67.58,67.61,67.46,67.51,17563.0,60.0018,60.0285,59.8953,59.9397,17563.0
2020-02-26 13:20:00,67.55,67.67,67.45,67.63,19416.0,59.9752,60.0817,59.8864,60.0462,19416.0
2020-02-26 13:30:00,67.59,67.61,66.9,66.95,42837.0,60.0107,60.0285,59.3981,59.4425,42837.0
2020-02-26 13:40:00,66.9,67.25,66.58,67.08,94083.0,59.3981,59.7088,59.114,59.5579,94083.0
2020-02-26 13:50:00,67.08,67.17,66.65,66.7,44699.0,59.5579,59.6378,59.1761,59.2205,44699.0
2020-02-26 14:00:00,66.69,66.99,66.57,66.77,44328.0,59.2116,59.478,59.1051,59.2827,44328.0
2020-02-26 14:10:00,66.83,67.1,66.71,66.78,30065.0,59.3359,59.5756,59.2294,59.2915,30065.0
2020-02-26 14:20:00,66.81,67.13,66.74,66.92,51947.0,59.3182,59.6023,59.256,59.4158,51947.0
2020-02-26 14:30:00,66.95,67.14,66.79,66.99,34389.0,59.4425,59.6112,59.3004,59.478,34389.0
2020-02-26 14:40:00,66.98,67.03,66.74,66.83,28488.0,59.4691,59.5135,59.256,59.3359,28488.0
2020-02-26 14:50:00,66.92,67.02,66.69,66.72,36997.0,59.4158,59.5046,59.2116,59.2383,36997.0
2020-02-26 15:00:00,66.75,66.93,66.68,66.87,34962.0,59.2649,59.4247,59.2027,59.3714,34962.0
2020-02-26 15:10:00,66.89,67.22,66.85,67.1,41730.0,59.3892,59.6822,59.3537,59.5756,41730.0
2020-02-26 15:20:00,67.12,67.14,66.72,66.84,52667.0,59.5934,59.6112,59.2383,59.3448,52667.0
2020-02-26 15:30:00,66.86,66.98,66.73,66.98,63816.0,59.3626,59.4691,59.2471,59.4691,63816.0
2020-02-26 15:40:00,66.98,66.98,66.79,66.84,85912.0,59.4691,59.4691,59.3004,59.3448,85912.0
2020-02-26 15:50:00,66.84,66.98,66.59,66.63,305664.0,59.3448,59.4691,59.1228,59.1584,305664.0
2020-02-27 09:30:00,65.05,66.11,64.82,66.08,217783.0,57.7555,58.6967,57.5513,58.67,217783.0
2020-02-27 09:40:00,66.06,66.1,65.0,65.37,79924.0,58.6523,58.6878,57.7111,58.0396,79924.0
2020-02-27 09:50:00,65.34,65.95,65.31,65.64,103041.0,58.013,58.5546,57.9864,58.2794,103041.0
2020-02-27 10:00:00,65.62,65.79,65.32,65.59,130973.0,58.2616,58.4125,57.9952,58.235,130973.0
2020-02-27 10:10:00,65.59,65.76,65.39,65.63,68604.0,58.235,58.3859,58.0574,58.2705,68604.0
2020-02-27 10:20:00,65.62,65.67,65.26,65.46,80495.0,58.2616,58.306,57.942,58.1195,80495.0
2020-02-27 10:30:00,65.4,65.82,65.1,65.8,84448.0,58.0663,58.4392,57.7999,58.4214,84448.0
2020-02-27 10:40:00,65.77,66.31,65.72,66.31,112298.0,58.3948,58.8742,58.3504,58.8742,112298.0
2020-02-27 10:50:00,66.3,66.73,66.08,66.73,99797.0,58.8654,59.2471,58.67,59.2471,99797.0
2020-02-27 11:00:00,66.71,67.22,66.42,67.22,83744.0,59.2294,59.6822,58.9719,59.6822,83744.0
2020-02-27 11:10:00,67.24,67.24,66.67,66.86,84511.0,59.6999,59.6999,59.1939,59.3626,84511.0
2020-02-27 11:20:00,66.91,66.94,66.48,66.49,75637.0,59.407,59.4336,59.0252,59.034,75637.0
2020-02-27 11:30:00,66.48,66.67,66.21,66.41,54851.0,59.0252,59.1939,58.7854,58.963,54851.0
2020-02-27 11:40:00,66.4,66.8,66.3,66.73,114436.0,58.9541,59.3093,58.8654,59.2471,114436.0
2020-02-27 11:50:00,66.72,67.11,66.66,67.06,77144.0,59.2383,59.5845,59.185,59.5401,77144.0
2020-02-27 12:00:00,67.02,67.29,66.97,67.25,50339.0,59.5046,59.7443,59.4602,59.7088,50339.0
2020-02-27 12:10:00,67.28,67.53,67.18,67.49,68721.0,59.7355,59.9574,59.6467,59.9219,68721.0
2020-02-27 12:20:00,67.48,67.5,66.98,67.31,43367.0,59.913,59.9308,59.4691,59.7621,43367.0
2020-02-27 12:30:00,67.3,67.71,67.27,67.69,58201.0,59.7532,60.1172,59.7266,60.0995,58201.0
2020-02-27 12:40:00,67.71,67.71,67.32,67.48,25186.0,60.1172,60.1172,59.771,59.913,25186.0
2020-02-27 12:50:00,67.47,67.56,67.07,67.12,25464.0,59.9042,59.9841,59.549,59.5934,25464.0
2020-02-27 13:00:00,67.06,67.39,66.94,67.22,33194.0,59.5401,59.8331,59.4336,59.6822,33194.0
2020-02-27 13:10:00,67.27,67.45,67.16,67.22,43878.0,59.7266,59.8864,59.6289,59.6822,43878.0
2020-02-27 13:20:00,67.18,67.26,66.82,66.86,32935.0,59.6467,59.7177,59.327,59.3626,32935.0
2020-02-27 13:30:00,66.83,67.01,66.5,66.58,33168.0,59.3359,59.4957,59.0429,59.114,33168.0
2020-02-27 13:40:00,66.58,66.61,65.99,66.32,48209.0,59.114,59.1406,58.5901,58.8831,48209.0
2020-02-27 13:50:00,66.31,66.66,65.95,66.12,32757.0,58.8742,59.185,58.5546,58.7055,32757.0
2020-02-27 14:00:00,66.05,66.22,65.83,65.91,41496.0,58.6434,58.7943,58.4481,58.5191,41496.0
2020-02-27 14:10:00,65.85,66.16,65.7,65.7,32347.0,58.4658,58.7411,58.3326,58.3326,32347.0
2020-02-27 14:20:00,65.75,66.26,65.74,66.16,33053.0,58.377,58.8298,58.3682,58.7411,33053.0
2020-02-27 14:30:00,66.14,66.28,65.9,66.05,33778.0,58.7233,58.8476,58.5102,58.6434,33778.0
2020-02-27 14:40:00,66.07,66.16,65.84,66.01,47882.0,58.6611,58.7411,58.4569,58.6079,47882.0
2020-02-27 14:50:00,66.01,66.1,65.69,65.73,55614.0,58.6079,58.6878,58.3238,58.3593,55614.0
2020-02-27 15:00:00,65.76,65.93,65.47,65.91,73506.0,58.3859,58.5368,58.1284,58.5191,73506.0
2020-02-27 15:10:00,65.91,65.97,65.56,65.57,44436.0,58.5191,58.5724,58.2083,58.2172,44436.0
2020-02-27 15:20:00,65.58,65.7,65.52,65.55,60365.0,58.2261,58.3326,58.1728,58.1995,60365.0
2020-02-27 15:30:00,65.54,65.69,65.36,65.38,82296.0,58.1906,58.3238,58.0308,58.0485,82296.0
2020-02-27 15:40:00,65.39,65.44,65.2,65.31,94218.0,58.0574,58.1018,57.8887,57.9864,94218.0
2020-02-27 15:50:00,65.31,65.33,64.37,64.41,319052.0,57.9864,58.0041,57.1518,57.1873,319052.0
2020-02-28 09:30:00,62.45,63.78,62.19,63.31,197934.0,55.4471,56.6279,55.2162,56.2106,197934.0
2020-02-28 09:40:00,63.21,63.83,62.76,63.46,122542.0,56.1219,56.6723,55.7223,56.3438,122542.0
2020-02-28 09:50:00,63.45,63.51,62.61,62.99,112460.0,56.3349,56.3882,55.5891,55.9265,112460.0
2020-02-28 10:00:00,62.96,63.01,62.14,62.96,195471.0,55.8999,55.9443,55.1718,55.8999,195471.0
2020-02-28 10:10:00,62.89,63.2,62.31,62.83,135534.0,55.8377,56.113,55.3228,55.7845,135534.0
2020-02-28 10:20:00,62.87,62.95,62.35,62.39,98483.0,55.82,55.891,55.3583,55.3938,98483.0
2020-02-28 10:30:00,62.31,62.79,62.26,62.5,106164.0,55.3228,55.749,55.2784,55.4915,106164.0
2020-02-28 10:40:00,62.52,62.82,62.42,62.59,83697.0,55.5092,55.7756,55.4204,55.5714,83697.0
2020-02-28 10:50:00,62.57,63.38,62.57,63.22,92638.0,55.5536,56.2728,55.5536,56.1307,92638.0
2020-02-28 11:00:00,63.18,63.2,62.39,62.5,97763.0,56.0952,56.113,55.3938,55.4915,97763.0
2020-02-28 11:10:00,62.52,63.33,62.52,63.29,73973.0,55.5092,56.2284,55.5092,56.1929,73973.0
2020-02-28 11:20:00,63.36,63.41,62.95,63.24,66621.0,56.255,56.2994,55.891,56.1485,66621.0
2020-02-28 11:30:00,63.31,63.74,63.19,63.74,88027.0,56.2106,56.5924,56.1041,56.5924,88027.0
2020-02-28 11:40:00,63.72,64.22,63.47,63.68,110532.0,56.5747,57.0186,56.3527,56.5392,110532.0
2020-02-28 11:50:00,63.69,63.83,63.09,63.32,95504.0,56.548,56.6723,56.0153,56.2195,95504.0
2020-02-28 12:00:00,63.3,63.36,62.83,63.07,81101.0,56.2018,56.255,55.7845,55.9976,81101.0
2020-02-28 12:10:00,63.08,63.14,62.83,63.06,41092.0,56.0064,56.0597,55.7845,55.9887,41092.0
2020-02-28 12:20:00,63.07,63.33,62.96,63.31,38084.0,55.9976,56.2284,55.8999,56.2106,38084.0
2020-02-28 12:30:00,63.32,63.8,63.28,63.56,45549.0,56.2195,56.6457,56.184,56.4326,45549.0
2020-02-28 12:40:00,63.5,63.8,63.01,63.19,44336.0,56.3793,56.6457,55.9443,56.1041,44336.0
2020-02-28 12:50:00,63.2,63.79,63.16,63.65,29655.0,56.113,56.6368,56.0775,56.5125,29655.0
2020-02-28 13:00:00,63.7,63.8,63.37,63.67,35311.0,56.5569,56.6457,56.2639,56.5303,35311.0
2020-02-28 13:10:00,63.57,63.59,62.86,63.44,43818.0,56.4415,56.4592,55.8111,56.3261,43818.0
2020-02-28 13:20:00,63.35,63.48,63.09,63.15,68453.0,56.2462,56.3616,56.0153,56.0686,68453.0
2020-02-28 13:30:00,63.12,63.12,62.6,62.83,44132.0,56.0419,56.0419,55.5803,55.7845,44132.0
2020-02-28 13:40:00,62.72,62.74,62.19,62.58,51379.0,55.6868,55.7046,55.2162,55.5625,51379.0
2020-02-28 13:50:00,62.62,62.8,62.34,62.65,43241.0,55.598,55.7578,55.3494,55.6247,43241.0
2020-02-28 14:00:00,62.62,62.63,62.11,62.19,54499.0,55.598,55.6069,55.1452,55.2162,54499.0
2020-02-28 14:10:00,62.16,62.56,62.16,62.56,59648.0,55.1896,55.5447,55.1896,55.5447,59648.0
2020-02-28 14:20:00,62.48,62.84,62.3,62.63,57505.0,55.4737,55.7933,55.3139,55.6069,57505.0
2020-02-28 14:30:00,62.62,63.1,62.56,62.87,54594.0,55.598,56.0242,55.5447,55.82,54594.0
2020-02-28 14:40:00,62.82,63.49,62.8,63.24,72320.0,55.7756,56.3705,55.7578,56.1485,72320.0
2020-02-28 14:50:00,63.29,63.39,62.82,63.11,183327.0,56.1929,56.2817,55.7756,56.0331,183327.0
2020-02-28 15:00:00,63.16,63.22,62.52,62.81,73142.0,56.0775,56.1307,55.5092,55.7667,73142.0
2020-02-28 15:10:00,62.83,63.37,62.71,63.2,92518.0,55.7845,56.2639,55.6779,56.113,92518.0
2020-02-28 15:20:00,63.21,63.29,62.32,62.35,95078.0,56.1219,56.1929,55.3317,55.3583,95078.0
2020-02-28 15:30:00,62.32,62.73,62.32,62.45,108431.0,55.3317,55.6957,55.3317,55.4471,108431.0
2020-02-28 15:40:00,62.5,62.92,62.13,62.83,223378.0,55.4915,55.8644,55.163,55.7845,223378.0
2020-02-28 15:50:00,62.9,64.1,62.7,64.06,636067.0,55.8466,56.9121,55.669,56.8765,636067.0
2020-03-02 09:30:00,64.54,64.8,63.93,64.19,156191.0,57.3027,57.5336,56.7611,56.992,156191.0
2020-03-02 09:40:00,64.12,64.45,63.98,64.25,137421.0,56.9298,57.2228,56.8055,57.0452,137421.0
2020-03-02 09:50:00,64.18,64.41,63.99,64.11,75026.0,56.9831,57.1873,56.8144,56.9209,75026.0
2020-03-02 10:00:00,64.08,64.25,63.52,63.75,116957.0,56.8943,57.0452,56.3971,56.6013,116957.0
2020-03-02 10:10:00,63.76,64.23,63.76,64.04,72834.0,56.6102,57.0275,56.6102,56.8588,72834.0
2020-03-02 10:20:00,64.04,64.26,63.78,64.21,61691.0,56.8588,57.0541,56.6279,57.0097,61691.0
2020-03-02 10:30:00,64.21,64.54,63.89,64.45,79076.0,57.0097,57.3027,56.7256,57.2228,79076.0
2020-03-02 10:40:00,64.46,64.89,64.33,64.88,88504.0,57.2317,57.6135,57.1163,57.6046,88504.0
2020-03-02 10:50:00,64.87,65.1,64.66,64.66,81895.0,57.5957,57.7999,57.4093,57.4093,81895.0
2020-03-02 11:00:00,64.64,64.92,64.49,64.6,61039.0,57.3915,57.6401,57.2583,57.356,61039.0
2020-03-02 11:10:00,64.6,65.24,64.58,64.96,193545.0,57.356,57.9242,57.3382,57.6756,193545.0
2020-03-02 11:20:00,64.99,65.19,64.94,65.02,65752.0,57.7023,57.8798,57.6579,57.7289,65752.0
2020-03-02 11:30:00,65.06,65.53,64.96,65.49,105776.0,57.7644,58.1817,57.6756,58.1462,105776.0
2020-03-02 11:40:00,65.49,65.49,65.24,65.37,78160.0,58.1462,58.1462,57.9242,58.0396,78160.0
2020-03-02 11:50:00,65.34,65.79,65.26,65.61,58564.0,58.013,58.4125,57.942,58.2527,58564.0
2020-03-02 12:00:00,65.65,65.76,65.5,65.5,39132.0,58.2882,58.3859,58.1551,58.1551,39132.0
2020-03-02 12:10:00,65.54,65.59,65.34,65.43,38850.0,58.1906,58.235,58.013,58.0929,38850.0
2020-03-02 12:20:00,65.44,65.45,65.07,65.34,81615.0,58.1018,58.1107,57.7733,58.013,81615.0
2020-03-02 12:30:00,65.32,65.71,65.31,65.68,112089.0,57.9952,58.3415,57.9864,58.3149,112089.0
2020-03-02 12:40:00,65.7,65.7,65.4,65.6,44226.0,58.3326,58.3326,58.0663,58.2439,44226.0
2020-03-02 12:50:00,65.62,65.69,65.43,65.54,37113.0,58.2616,58.3238,58.0929,58.1906,37113.0
2020-03-02 13:00:00,65.55,65.67,65.34,65.44,28230.0,58.1995,58.306,58.013,58.1018,28230.0
2020-03-02 13:10:00,65.41,65.46,65.03,65.13,38466.0,58.0752,58.1195,57.7378,57.8266,38466.0
2020-03-02 13:20:00,65.12,65.18,64.93,65.06,30628.0,57.8177,57.8709,57.649,57.7644,30628.0
2020-03-02 13:30:00,65.09,65.21,64.88,65.12,70693.0,57.791,57.8976,57.6046,57.8177,70693.0
2020-03-02 13:40:00,65.1,65.17,64.9,64.93,33534.0,57.7999,57.8621,57.6223,57.649,33534.0
2020-03-02 13:50:00,64.91,65.2,64.71,65.17,42996.0,57.6312,57.8887,57.4537,57.8621,42996.0
2020-03-02 14:00:00,65.17,65.46,65.13,65.43,29180.0,57.8621,58.1195,57.8266,58.0929,29180.0
2020-03-02 14:10:00,65.44,65.44,65.15,65.17,36788.0,58.1018,58.1018,57.8443,57.8621,36788.0
2020-03-02 14:20:00,65.19,65.23,64.91,64.93,42893.0,57.8798,57.9153,57.6312,57.649,42893.0
2020-03-02 14:30:00,64.97,65.05,64.69,64.71,38900.0,57.6845,57.7555,57.4359,57.4537,38900.0
2020-03-02 14:40:00,64.67,64.92,64.45,64.85,43950.0,57.4181,57.6401,57.2228,57.578,43950.0
2020-03-02 14:50:00,64.78,65.02,64.61,64.66,35368.0,57.5158,57.7289,57.3649,57.4093,35368.0
2020-03-02 15:00:00,64.65,65.14,64.63,65.08,41516.0,57.4004,57.8354,57.3826,57.7822,41516.0
2020-03-02 15:10:00,65.08,65.21,64.96,65.12,38291.0,57.7822,57.8976,57.6756,57.8177,38291.0
2020-03-02 15:20:00,65.11,65.55,65.1,65.43,59729.0,57.8088,58.1995,57.7999,58.0929,59729.0
2020-03-02 15:30:00,65.45,65.77,65.4,65.73,100390.0,58.1107,58.3948,58.0663,58.3593,100390.0
2020-03-02 15:40:00,65.7,66.13,65.65,66.12,124907.0,58.3326,58.7144,58.2882,58.7055,124907.0
2020-03-02 15:50:00,66.11,66.53,66.03,66.3,370637.0,58.6967,59.0696,58.6256,58.8654,370637.0
2020-03-03 09:30:00,66.22,66.39,65.81,66.32,151702.0,58.7943,58.9453,58.4303,58.8831,151702.0
2020-03-03 09:40:00,66.36,66.53,66.12,66.49,144330.0,58.9186,59.0696,58.7055,59.034,144330.0
2020-03-03 09:50:00,66.49,66.49,65.77,66.13,74165.0,59.034,59.034,58.3948,58.7144,74165.0
2020-03-03 10:00:00,66.14,67.9,66.12,67.3,176357.0,58.7233,60.2859,58.7055,59.7532,176357.0
2020-03-03 10:10:00,67.27,67.33,66.05,66.42,83522.0,59.7266,59.7799,58.6434,58.9719,83522.0
2020-03-03 10:20:00,66.45,66.9,66.29,66.5,147219.0,58.9985,59.3981,58.8565,59.0429,147219.0
2020-03-03 10:30:00,66.46,66.72,66.23,66.33,137882.0,59.0074,59.2383,58.8032,58.892,137882.0
2020-03-03 10:40:00,66.28,66.62,65.96,66.1,112718.0,58.8476,59.1495,58.5635,58.6878,112718.0
2020-03-03 10:50:00,66.14,66.51,65.97,66.46,43433.0,58.7233,59.0518,58.5724,59.0074,43433.0
2020-03-03 11:00:00,66.45,66.53,65.8,65.92,66992.0,58.9985,59.0696,58.4214,58.528,66992.0
2020-03-03 11:10:00,65.9,65.91,65.26,65.28,99534.0,58.5102,58.5191,57.942,57.9597,99534.0
2020-03-03 11:20:00,65.3,65.45,64.38,64.5,119034.0,57.9775,58.1107,57.1607,57.2672,119034.0
2020-03-03 11:30:00,64.46,65.25,64.38,65.22,72246.0,57.2317,57.9331,57.1607,57.9065,72246.0
2020-03-03 11:40:00,65.24,65.36,64.79,64.84,44487.0,57.9242,58.0308,57.5247,57.5691,44487.0
2020-03-03 11:50:00,64.85,65.53,64.83,65.41,54797.0,57.578,58.1817,57.5602,58.0752,54797.0
2020-03-03 12:00:00,65.42,65.61,65.26,65.61,51429.0,58.084,58.2527,57.942,58.2527,51429.0
2020-03-03 12:10:00,65.59,65.59,64.95,65.02,63607.0,58.235,58.235,57.6667,57.7289,63607.0
2020-03-03 12:20:00,65.03,65.22,64.79,64.93,69105.0,57.7378,57.9065,57.5247,57.649,69105.0
2020-03-03 12:30:00,64.94,65.03,64.63,64.97,37389.0,57.6579,57.7378,57.3826,57.6845,37389.0
2020-03-03 12:40:00,64.96,65.16,64.75,65.05,51385.0,57.6756,57.8532,57.4892,57.7555,51385.0
2020-03-03 12:50:00,65.08,65.1,64.69,64.88,36323.0,57.7822,57.7999,57.4359,57.6046,36323.0
2020-03-03 13:00:00,64.79,64.79,64.46,64.52,60353.0,57.5247,57.5247,57.2317,57.285,60353.0
2020-03-03 13:10:00,64.53,64.62,64.26,64.36,45057.0,57.2938,57.3737,57.0541,57.1429,45057.0
2020-03-03 13:20:00,64.35,64.54,64.08,64.42,52966.0,57.134,57.3027,56.8943,57.1962,52966.0
2020-03-03 13:30:00,64.41,64.6,64.2,64.39,44060.0,57.1873,57.356,57.0008,57.1695,44060.0
2020-03-03 13:40:00,64.35,64.39,64.03,64.06,43639.0,57.134,57.1695,56.8499,56.8765,43639.0
2020-03-03 13:50:00,64.09,64.14,63.75,63.79,51019.0,56.9032,56.9476,56.6013,56.6368,51019.0
2020-03-03 14:00:00,63.8,64.03,63.28,63.28,49132.0,56.6457,56.8499,56.184,56.184,49132.0
2020-03-03 14:10:00,63.21,63.8,63.21,63.38,73388.0,56.1219,56.6457,56.1219,56.2728,73388.0
2020-03-03 14:20:00,63.34,64.0,63.21,63.82,60233.0,56.2373,56.8233,56.1219,56.6635,60233.0
2020-03-03 14:30:00,63.79,64.0,63.45,63.46,44958.0,56.6368,56.8233,56.3349,56.3438,44958.0
2020-03-03 14:40:00,63.42,64.15,63.39,64.09,69769.0,56.3083,56.9564,56.2817,56.9032,69769.0
2020-03-03 14:50:00,64.1,64.31,63.87,64.22,58961.0,56.9121,57.0985,56.7078,57.0186,58961.0
2020-03-03 15:00:00,64.18,64.47,64.04,64.16,81026.0,56.9831,57.2406,56.8588,56.9653,81026.0
2020-03-03 15:10:00,64.18,64.62,64.1,64.54,75616.0,56.9831,57.3737,56.9121,57.3027,75616.0
2020-03-03 15:20:00,64.58,64.61,64.01,64.59,86513.0,57.3382,57.3649,56.8321,57.3471,86513.0
2020-03-03 15:30:00,64.54,64.55,63.54,63.64,101644.0,57.3027,57.3116,56.4149,56.5036,101644.0
2020-03-03 15:40:00,63.65,64.53,63.55,64.04,140690.0,56.5125,57.2938,56.4237,56.8588,140690.0
2020-03-03 15:50:00,63.93,64.13,63.52,63.7,262393.0,56.7611,56.9387,56.3971,56.5569,262393.0
2020-03-04 09:30:00,64.72,65.4,64.45,64.65,132656.0,57.4625,58.0663,57.2228,57.4004,132656.0
2020-03-04 09:40:00,64.74,64.87,64.52,64.56,61387.0,57.4803,57.5957,57.285,57.3205,61387.0
2020-03-04 09:50:00,64.59,64.93,64.46,64.63,40305.0,57.3471,57.649,57.2317,57.3826,40305.0
2020-03-04 10:00:00,64.67,64.89,64.48,64.81,142341.0,57.4181,57.6135,57.2494,57.5424,142341.0
2020-03-04 10:10:00,64.82,65.28,64.76,65.28,121869.0,57.5513,57.9597,57.498,57.9597,121869.0
2020-03-04 10:20:00,65.23,65.38,65.06,65.25,57690.0,57.9153,58.0485,57.7644,57.9331,57690.0
2020-03-04 10:30:00,65.3,65.3,64.57,64.68,50826.0,57.9775,57.9775,57.3294,57.427,50826.0
2020-03-04 10:40:00,64.65,64.9,64.5,64.67,58532.0,57.4004,57.6223,57.2672,57.4181,58532.0
2020-03-04 10:50:00,64.77,64.84,64.41,64.63,52101.0,57.5069,57.5691,57.1873,57.3826,52101.0
2020-03-04 11:00:00,64.69,64.89,64.57,64.78,24474.0,57.4359,57.6135,57.3294,57.5158,24474.0
2020-03-04 11:10:00,64.77,65.02,64.73,64.9,31781.0,57.5069,57.7289,57.4714,57.6223,31781.0
2020-03-04 11:20:00,64.9,65.18,64.73,65.18,52117.0,57.6223,57.8709,57.4714,57.8709,52117.0
2020-03-04 11:30:00,65.18,65.22,64.93,64.98,37057.0,57.8709,57.9065,57.649,57.6934,37057.0
2020-03-04 11:40:00,64.95,65.13,64.79,64.91,38455.0,57.6667,57.8266,57.5247,57.6312,38455.0
2020-03-04 11:50:00,64.98,65.25,64.89,65.06,40039.0,57.6934,57.9331,57.6135,57.7644,40039.0
2020-03-04 12:00:00,65.09,65.41,65.08,65.33,57592.0,57.791,58.0752,57.7822,58.0041,57592.0
2020-03-04 12:10:00,65.32,65.55,65.25,65.42,64953.0,57.9952,58.1995,57.9331,58.084,64953.0
2020-03-04 12:20:00,65.44,65.59,65.38,65.55,31833.0,58.1018,58.235,58.0485,58.1995,31833.0
2020-03-04 12:30:00,65.59,65.63,65.42,65.51,40749.0,58.235,58.2705,58.084,58.1639,40749.0
2020-03-04 12:40:00,65.54,65.76,65.5,65.76,35739.0,58.1906,58.3859,58.1551,58.3859,35739.0
2020-03-04 12:50:00,65.73,66.04,65.7,65.99,41003.0,58.3593,58.6345,58.3326,58.5901,41003.0
2020-03-04 13:00:00,66.0,66.19,65.93,66.08,43273.0,58.599,58.7677,58.5368,58.67,43273.0
2020-03-04 13:10:00,66.06,66.13,65.89,66.11,45144.0,58.6523,58.7144,58.5013,58.6967,45144.0
2020-03-04 13:20:00,66.15,66.22,66.14,66.17,30132.0,58.7322,58.7943,58.7233,58.7499,30132.0
2020-03-04 13:30:00,66.18,66.37,66.14,66.16,39045.0,58.7588,58.9275,58.7233,58.7411,39045.0
2020-03-04 13:40:00,66.15,66.3,66.09,66.3,43312.0,58.7322,58.8654,58.6789,58.8654,43312.0
2020-03-04 13:50:00,66.3,66.33,66.08,66.22,67473.0,58.8654,58.892,58.67,58.7943,67473.0
2020-03-04 14:00:00,66.2,66.29,65.76,65.88,77484.0,58.7766,58.8565,58.3859,58.4925,77484.0
2020-03-04 14:10:00,65.86,66.06,65.68,66.03,50995.0,58.4747,58.6523,58.3149,58.6256,50995.0
2020-03-04 14:20:00,66.02,66.14,65.83,66.14,37324.0,58.6168,58.7233,58.4481,58.7233,37324.0
2020-03-04 14:30:00,66.17,66.28,66.0,66.04,33268.0,58.7499,58.8476,58.599,58.6345,33268.0
2020-03-04 14:40:00,66.07,66.21,66.0,66.08,40232.0,58.6611,58.7854,58.599,58.67,40232.0
2020-03-04 14:50:00,66.13,66.22,65.98,66.15,70429.0,58.7144,58.7943,58.5812,58.7322,70429.0
2020-03-04 15:00:00,66.12,66.21,66.06,66.1,55419.0,58.7055,58.7854,58.6523,58.6878,55419.0
2020-03-04 15:10:00,66.1,66.23,66.04,66.08,141063.0,58.6878,58.8032,58.6345,58.67,141063.0
2020-03-04 15:20:00,66.08,66.35,66.08,66.34,49632.0,58.67,58.9097,58.67,58.9009,49632.0
2020-03-04 15:30:00,66.33,66.59,66.31,66.55,62740.0,58.892,59.1228,58.8742,59.0873,62740.0
2020-03-04 15:40:00,66.55,66.58,66.31,66.4,110963.0,59.0873,59.114,58.8742,58.9541,110963.0
2020-03-04 15:50:00,66.37,66.94,66.34,66.65,422356.0,58.9275,59.4336,58.9009,59.1761,422356.0
2020-03-05 09:30:00,64.51,65.54,64.27,65.43,127803.0,57.2761,58.1906,57.063,58.0929,127803.0
2020-03-05 09:40:00,65.42,65.79,65.05,65.15,101924.0,58.084,58.4125,57.7555,57.8443,101924.0
2020-03-05 09:50:00,65.17,65.4,65.11,65.39,45042.0,57.8621,58.0663,57.8088,58.0574,45042.0
2020-03-05 10:00:00,65.35,65.66,65.22,65.31,72917.0,58.0219,58.2971,57.9065,57.9864,72917.0
2020-03-05 10:10:00,65.27,66.17,65.27,66.02,121874.0,57.9509,58.7499,57.9509,58.6168,121874.0
2020-03-05 10:20:00,66.0,66.29,65.89,65.97,115842.0,58.599,58.8565,58.5013,58.5724,115842.0
2020-03-05 10:30:00,65.92,66.04,65.76,65.76,138447.0,58.528,58.6345,58.3859,58.3859,138447.0
2020-03-05 10:40:00,65.79,65.96,65.58,65.9,129909.0,58.4125,58.5635,58.2261,58.5102,129909.0
2020-03-05 10:50:00,65.92,65.96,65.72,65.72,73490.0,58.528,58.5635,58.3504,58.3504,73490.0
2020-03-05 11:00:00,65.75,66.2,65.73,66.17,56005.0,58.377,58.7766,58.3593,58.7499,56005.0
2020-03-05 11:10:00,66.16,66.3,66.09,66.15,70088.0,58.7411,58.8654,58.6789,58.7322,70088.0
2020-03-05 11:20:00,66.18,66.5,66.08,66.31,159441.0,58.7588,59.0429,58.67,58.8742,159441.0
2020-03-05 11:30:00,66.3,66.34,65.98,66.08,80597.0,58.8654,58.9009,58.5812,58.67,80597.0
2020-03-05 11:40:00,66.05,66.11,65.91,65.98,115675.0,58.6434,58.6967,58.5191,58.5812,115675.0
2020-03-05 11:50:00,66.0,66.1,65.58,65.78,58888.0,58.599,58.6878,58.2261,58.4037,58888.0
2020-03-05 12:00:00,65.82,65.87,65.54,65.6,40463.0,58.4392,58.4836,58.1906,58.2439,40463.0
2020-03-05 12:10:00,65.61,65.8,65.54,65.58,34360.0,58.2527,58.4214,58.1906,58.2261,34360.0
2020-03-05 12:20:00,65.58,65.67,65.31,65.49,40501.0,58.2261,58.306,57.9864,58.1462,40501.0
2020-03-05 12:30:00,65.48,65.67,65.34,65.34,120312.0,58.1373,58.306,58.013,58.013,120312.0
2020-03-05 12:40:00,65.34,65.41,64.84,65.18,97164.0,58.013,58.0752,57.5691,57.8709,97164.0
2020-03-05 12:50:00,65.13,65.17,64.95,64.99,31134.0,57.8266,57.8621,57.6667,57.7023,31134.0
2020-03-05 13:00:00,64.96,65.13,64.92,65.0,63725.0,57.6756,57.8266,57.6401,57.7111,63725.0
2020-03-05 13:10:00,65.0,65.08,64.81,64.9,95744.0,57.7111,57.7822,57.5424,57.6223,95744.0
2020-03-05 13:20:00,64.88,65.12,64.84,65.09,29925.0,57.6046,57.8177,57.5691,57.791,29925.0
2020-03-05 13:30:00,65.12,65.31,64.97,65.14,40368.0,57.8177,57.9864,57.6845,57.8354,40368.0
2020-03-05 13:40:00,65.12,65.23,64.96,65.17,36542.0,57.8177,57.9153,57.6756,57.8621,36542.0
2020-03-05 13:50:00,65.21,65.22,64.94,65.17,32697.0,57.8976,57.9065,57.6579,57.8621,32697.0
2020-03-05 14:00:00,65.15,65.19,64.88,65.13,63191.0,57.8443,57.8798,57.6046,57.8266,63191.0
2020-03-05 14:10:00,65.13,65.33,65.08,65.13,73792.0,57.8266,58.0041,57.7822,57.8266,73792.0
2020-03-05 14:20:00,65.14,65.18,64.8,64.94,78737.0,57.8354,57.8709,57.5336,57.6579,78737.0
2020-03-05 14:30:00,64.94,65.34,64.93,65.29,36781.0,57.6579,58.013,57.649,57.9686,36781.0
2020-03-05 14:40:00,65.27,65.34,64.97,65.08,47966.0,57.9509,58.013,57.6845,57.7822,47966.0
2020-03-05 14:50:00,65.09,65.2,64.8,64.84,85084.0,57.791,57.8887,57.5336,57.5691,85084.0
2020-03-05 15:00:00,64.83,64.83,64.54,64.72,51408.0,57.5602,57.5602,57.3027,57.4625,51408.0
2020-03-05 15:10:00,64.7,64.73,64.35,64.46,70717.0,57.4448,57.4714,57.134,57.2317,70717.0
2020-03-05 15:20:00,64.48,64.59,64.26,64.48,57245.0,57.2494,57.3471,57.0541,57.2494,57245.0
2020-03-05 15:30:00,64.45,64.83,64.39,64.57,116798.0,57.2228,57.5602,57.1695,57.3294,116798.0
2020-03-05 15:40:00,64.59,64.67,64.38,64.5,85080.0,57.3471,57.4181,57.1607,57.2672,85080.0
2020-03-05 15:50:00,64.48,64.95,64.43,64.78,246729.0,57.2494,57.6667,57.2051,57.5158,246729.0
2020-03-06 09:30:00,62.82,63.32,62.53,63.25,281146.0,55.7756,56.2195,55.5181,56.1574,281146.0
2020-03-06 09:40:00,63.24,63.24,62.67,62.67,145658.0,56.1485,56.1485,55.6424,55.6424,145658.0
2020-03-06 09:50:00,62.67,63.24,62.6,63.16,155235.0,55.6424,56.1485,55.5803,56.0775,155235.0
2020-03-06 10:00:00,63.16,63.73,63.14,63.47,216610.0,56.0775,56.5835,56.0597,56.3527,216610.0
2020-03-06 10:10:00,63.5,63.75,63.0,63.0,182940.0,56.3793,56.6013,55.9354,55.9354,182940.0
2020-03-06 10:20:00,62.95,63.45,62.64,63.4,176573.0,55.891,56.3349,55.6158,56.2906,176573.0
2020-03-06 10:30:00,63.41,63.75,63.27,63.52,138394.0,56.2994,56.6013,56.1751,56.3971,138394.0
2020-03-06 10:40:00,63.52,64.0,63.38,64.0,86156.0,56.3971,56.8233,56.2728,56.8233,86156.0
2020-03-06 10:50:00,64.06,64.06,63.61,63.9,52318.0,56.8765,56.8765,56.477,56.7345,52318.0
2020-03-06 11:00:00,63.9,63.92,63.32,63.39,64794.0,56.7345,56.7522,56.2195,56.2817,64794.0
2020-03-06 11:10:00,63.37,63.38,62.85,62.99,100461.0,56.2639,56.2728,55.8022,55.9265,100461.0
2020-03-06 11:20:00,62.98,63.14,62.71,62.85,78506.0,55.9176,56.0597,55.6779,55.8022,78506.0
2020-03-06 11:30:00,62.82,63.13,62.6,63.12,96944.0,55.7756,56.0508,55.5803,56.0419,96944.0
2020-03-06 11:40:00,63.14,63.17,62.74,62.77,56621.0,56.0597,56.0863,55.7046,55.7312,56621.0
2020-03-06 11:50:00,62.77,63.15,62.75,63.08,41000.0,55.7312,56.0686,55.7134,56.0064,41000.0
2020-03-06 12:00:00,63.11,63.13,62.65,62.73,55727.0,56.0331,56.0508,55.6247,55.6957,55727.0
2020-03-06 12:10:00,62.73,62.86,62.57,62.61,58893.0,55.6957,55.8111,55.5536,55.5891,58893.0
2020-03-06 12:20:00,62.61,62.82,62.5,62.59,46202.0,55.5891,55.7756,55.4915,55.5714,46202.0
2020-03-06 12:30:00,62.58,63.09,62.56,63.0,39382.0,55.5625,56.0153,55.5447,55.9354,39382.0
2020-03-06 12:40:00,63.03,63.09,62.86,62.97,150894.0,55.962,56.0153,55.8111,55.9088,150894.0
2020-03-06 12:50:00,62.93,63.02,62.81,62.86,46877.0,55.8733,55.9532,55.7667,55.8111,46877.0
2020-03-06 13:00:00,62.87,63.02,62.8,62.84,354643.0,55.82,55.9532,55.7578,55.7933,354643.0
2020-03-06 13:10:00,62.89,62.92,62.54,62.62,77968.0,55.8377,55.8644,55.527,55.598,77968.0
2020-03-06 13:20:00,62.65,62.92,62.65,62.7,169988.0,55.6247,55.8644,55.6247,55.669,169988.0
2020-03-06 13:30:00,62.68,62.87,62.66,62.83,91645.0,55.6513,55.82,55.6335,55.7845,91645.0
2020-03-06 13:40:00,62.82,62.86,62.53,62.53,90174.0,55.7756,55.8111,55.5181,55.5181,90174.0
2020-03-06 13:50:00,62.55,62.56,62.11,62.15,112089.0,55.5359,55.5447,55.1452,55.1807,112089.0
2020-03-06 14:00:00,62.15,62.17,61.86,61.99,75984.0,55.1807,55.1985,54.9232,55.0387,75984.0
2020-03-06 14:10:00,61.96,62.14,61.91,61.92,51804.0,55.012,55.1718,54.9676,54.9765,51804.0
2020-03-06 14:20:00,61.94,62.24,61.84,62.12,42617.0,54.9943,55.2606,54.9055,55.1541,42617.0
2020-03-06 14:30:00,62.13,62.15,61.76,61.81,44424.0,55.163,55.1807,54.8345,54.8788,44424.0
2020-03-06 14:40:00,61.83,61.93,61.62,61.66,62942.0,54.8966,54.9854,54.7102,54.7457,62942.0
2020-03-06 14:50:00,61.66,61.85,61.58,61.68,65232.0,54.7457,54.9144,54.6746,54.7634,65232.0
2020-03-06 15:00:00,61.66,61.76,61.41,61.46,84656.0,54.7457,54.8345,54.5237,54.5681,84656.0
2020-03-06 15:10:00,61.45,61.73,61.38,61.7,301483.0,54.5592,54.8078,54.4971,54.7812,301483.0
2020-03-06 15:20:00,61.7,61.7,61.35,61.41,306580.0,54.7812,54.7812,54.4704,54.5237,306580.0
2020-03-06 15:30:00,61.4,61.88,61.22,61.26,314801.0,54.5148,54.941,54.355,54.3905,314801.0
2020-03-06 15:40:00,61.27,61.94,61.24,61.61,407410.0,54.3994,54.9943,54.3728,54.7013,407410.0
2020-03-06 15:50:00,61.62,62.22,61.61,62.12,628435.0,54.7102,55.2429,54.7013,55.1541,628435.0
2020-03-09 09:30:00,55.0,57.0,54.11,54.2,330595.0,48.8325,50.6082,48.0423,48.1222,330595.0
2020-03-09 09:40:00,54.2,54.2,54.2,54.2,0.0,48.1222,48.1222,48.1222,48.1222,0.0
2020-03-09 09:50:00,54.0,55.08,53.6,54.43,394935.0,47.9446,48.9035,47.5895,48.3264,394935.0
2020-03-09 10:00:00,54.35,55.09,54.29,54.94,368726.0,48.2554,48.9124,48.2021,48.7792,368726.0
2020-03-09 10:10:00,54.93,55.09,54.5,54.87,365662.0,48.7703,48.9124,48.3886,48.7171,365662.0
2020-03-09 10:20:00,54.87,54.9,53.83,54.21,331406.0,48.7171,48.7437,47.7937,48.1311,331406.0
2020-03-09 10:30:00,54.21,54.6,54.07,54.59,250898.0,48.1311,48.4774,48.0068,48.4685,250898.0
2020-03-09 10:40:00,54.56,54.69,54.36,54.42,198951.0,48.4418,48.5573,48.2643,48.3175,198951.0
2020-03-09 10:50:00,54.42,54.51,54.2,54.35,191969.0,48.3175,48.3974,48.1222,48.2554,191969.0
2020-03-09 11:00:00,54.34,54.9,54.2,54.83,223369.0,48.2465,48.7437,48.1222,48.6816,223369.0
2020-03-09 11:10:00,54.84,55.83,54.83,55.72,312343.0,48.6904,49.5694,48.6816,49.4718,312343.0
2020-03-09 11:20:00,55.71,55.83,55.49,55.55,193150.0,49.4629,49.5694,49.2675,49.3208,193150.0
2020-03-09 11:30:00,55.54,56.15,55.42,56.04,250610.0,49.3119,49.8535,49.2054,49.7559,250610.0
2020-03-09 11:40:00,56.06,56.15,55.88,56.13,174376.0,49.7736,49.8535,49.6138,49.8358,174376.0
2020-03-09 11:50:00,56.13,56.24,55.89,55.9,182945.0,49.8358,49.9334,49.6227,49.6316,182945.0
2020-03-09 12:00:00,55.89,56.16,55.7,56.05,167208.0,49.6227,49.8624,49.454,49.7648,167208.0
2020-03-09 12:10:00,56.05,56.08,55.37,55.38,170512.0,49.7648,49.7914,49.161,49.1699,170512.0
2020-03-09 12:20:00,55.37,55.37,55.08,55.08,157301.0,49.161,49.161,48.9035,48.9035,157301.0
2020-03-09 12:30:00,55.09,55.15,54.68,54.98,152071.0,48.9124,48.9657,48.5484,48.8147,152071.0
2020-03-09 12:40:00,54.98,55.03,54.37,54.49,138584.0,48.8147,48.8591,48.2731,48.3797,138584.0
2020-03-09 12:50:00,54.49,54.59,54.3,54.36,164099.0,48.3797,48.4685,48.211,48.2643,164099.0
2020-03-09 13:00:00,54.36,54.6,54.31,54.31,226190.0,48.2643,48.4774,48.2199,48.2199,226190.0
2020-03-09 13:10:00,54.31,54.69,54.26,54.49,213915.0,48.2199,48.5573,48.1755,48.3797,213915.0
2020-03-09 13:20:00,54.48,54.48,53.75,53.76,114928.0,48.3708,48.3708,47.7227,47.7315,114928.0
2020-03-09 13:30:00,53.76,53.9,53.6,53.61,86304.0,47.7315,47.8558,47.5895,47.5984,86304.0
2020-03-09 13:40:00,53.61,53.67,53.37,53.4,111844.0,47.5984,47.6516,47.3853,47.4119,111844.0
2020-03-09 13:50:00,53.4,53.4,53.13,53.16,129655.0,47.4119,47.4119,47.1722,47.1988,129655.0
2020-03-09 14:00:00,53.15,53.17,52.62,52.66,208892.0,47.1899,47.2077,46.7194,46.7549,208892.0
2020-03-09 14:10:00,52.65,53.18,52.61,52.88,166067.0,46.746,47.2166,46.7105,46.9502,166067.0
2020-03-09 14:20:00,52.88,52.96,52.51,52.51,68688.0,46.9502,47.0213,46.6217,46.6217,68688.0
2020-03-09 14:30:00,52.51,52.61,52.29,52.48,182853.0,46.6217,46.7105,46.4264,46.5951,182853.0
2020-03-09 14:40:00,52.49,52.49,52.03,52.25,259705.0,46.604,46.604,46.1955,46.3909,259705.0
2020-03-09 14:50:00,52.25,52.83,52.23,52.64,233872.0,46.3909,46.9058,46.3731,46.7371,233872.0
2020-03-09 15:00:00,52.63,52.92,52.46,52.5,268706.0,46.7283,46.9857,46.5773,46.6128,268706.0
2020-03-09 15:10:00,52.5,52.63,52.3,52.3,202538.0,46.6128,46.7283,46.4353,46.4353,202538.0
2020-03-09 15:20:00,52.3,53.02,52.24,52.89,341311.0,46.4353,47.0745,46.382,46.9591,341311.0
2020-03-09 15:30:00,52.9,52.9,52.57,52.68,322416.0,46.968,46.968,46.675,46.7727,322416.0
2020-03-09 15:40:00,52.68,52.68,51.98,51.98,584693.0,46.7727,46.7727,46.1511,46.1511,584693.0
2020-03-09 15:50:00,51.97,51.98,50.33,50.36,1651439.0,46.1423,46.1511,44.6862,44.7128,1651439.0
2020-03-10 09:30:00,52.52,53.54,52.01,52.12,412321.0,46.6306,47.5362,46.1778,46.2754,412321.0
2020-03-10 09:40:00,52.08,52.21,51.61,51.71,305583.0,46.2399,46.3554,45.8226,45.9114,305583.0
2020-03-10 09:50:00,51.7,51.88,51.51,51.79,259873.0,45.9025,46.0624,45.7339,45.9825,259873.0
2020-03-10 10:00:00,51.79,52.1,51.58,52.08,215337.0,45.9825,46.2577,45.796,46.2399,215337.0
2020-03-10 10:10:00,52.08,52.29,52.03,52.19,249950.0,46.2399,46.4264,46.1955,46.3376,249950.0
2020-03-10 10:20:00,52.19,52.23,51.95,51.96,184051.0,46.3376,46.3731,46.1245,46.1334,184051.0
2020-03-10 10:30:00,51.96,51.96,51.64,51.71,227652.0,46.1334,46.1334,45.8493,45.9114,227652.0
2020-03-10 10:40:00,51.72,51.73,51.04,51.08,136053.0,45.9203,45.9292,45.3166,45.3521,136053.0
2020-03-10 10:50:00,51.07,51.11,50.41,50.41,171121.0,45.3432,45.3787,44.7572,44.7572,171121.0
2020-03-10 11:00:00,50.42,51.18,50.42,51.15,323166.0,44.7661,45.4409,44.7661,45.4142,323166.0
2020-03-10 11:10:00,51.15,51.31,50.97,51.02,339661.0,45.4142,45.5563,45.2544,45.2988,339661.0
2020-03-10 11:20:00,51.02,51.02,50.54,50.55,376557.0,45.2988,45.2988,44.8726,44.8815,376557.0
2020-03-10 11:30:00,50.55,50.59,50.05,50.2,156705.0,44.8815,44.917,44.4376,44.5708,156705.0
2020-03-10 11:40:00,50.21,50.48,50.1,50.13,177113.0,44.5796,44.8194,44.482,44.5086,177113.0
2020-03-10 11:50:00,50.14,50.16,49.77,49.88,231964.0,44.5175,44.5352,44.189,44.2866,231964.0
2020-03-10 12:00:00,49.88,50.42,49.87,50.36,198507.0,44.2866,44.7661,44.2778,44.7128,198507.0
2020-03-10 12:10:00,50.38,50.9,50.38,50.82,170257.0,44.7306,45.1923,44.7306,45.1212,170257.0
2020-03-10 12:20:00,50.79,50.79,50.42,50.47,134310.0,45.0946,45.0946,44.7661,44.8105,134310.0
2020-03-10 12:30:00,50.45,50.46,49.79,50.13,200021.0,44.7927,44.8016,44.2067,44.5086,200021.0
2020-03-10 12:40:00,50.15,50.52,49.96,50.41,122596.0,44.5264,44.8549,44.3577,44.7572,122596.0
2020-03-10 12:50:00,50.41,50.87,50.35,50.7,79883.0,44.7572,45.1656,44.7039,45.0147,79883.0
2020-03-10 13:00:00,50.7,51.15,50.4,51.15,77050.0,45.0147,45.4142,44.7483,45.4142,77050.0
2020-03-10 13:10:00,51.15,51.25,50.9,51.23,159585.0,45.4142,45.503,45.1923,45.4853,159585.0
2020-03-10 13:20:00,51.25,51.39,51.09,51.12,114910.0,45.503,45.6273,45.361,45.3876,114910.0
2020-03-10 13:30:00,51.11,51.23,50.69,50.85,136783.0,45.3787,45.4853,45.0058,45.1479,136783.0
2020-03-10 13:40:00,50.86,50.95,50.53,50.54,115122.0,45.1567,45.2366,44.8637,44.8726,115122.0
2020-03-10 13:50:00,50.55,50.64,50.36,50.52,120633.0,44.8815,44.9614,44.7128,44.8549,120633.0
2020-03-10 14:00:00,50.51,51.0,50.37,51.0,234363.0,44.846,45.281,44.7217,45.281,234363.0
2020-03-10 14:10:00,50.98,51.4,50.89,51.37,127436.0,45.2633,45.6362,45.1834,45.6096,127436.0
2020-03-10 14:20:00,51.39,51.58,51.13,51.36,164123.0,45.6273,45.796,45.3965,45.6007,164123.0
2020-03-10 14:30:00,51.36,51.67,51.25,51.57,146804.0,45.6007,45.8759,45.503,45.7871,146804.0
2020-03-10 14:40:00,51.58,52.32,51.52,52.31,198198.0,45.796,46.453,45.7427,46.4441,198198.0
2020-03-10 14:50:00,52.3,52.31,51.83,52.03,227592.0,46.4353,46.4441,46.018,46.1955,227592.0
2020-03-10 15:00:00,52.04,52.47,51.97,52.18,206967.0,46.2044,46.5862,46.1423,46.3287,206967.0
2020-03-10 15:10:00,52.19,52.63,52.05,52.57,208171.0,46.3376,46.7283,46.2133,46.675,208171.0
2020-03-10 15:20:00,52.55,52.71,52.19,52.2,198140.0,46.6572,46.7993,46.3376,46.3465,198140.0
2020-03-10 15:30:00,52.2,52.71,51.97,52.65,370850.0,46.3465,46.7993,46.1423,46.746,370850.0
2020-03-10 15:40:00,52.66,53.01,52.63,52.98,270418.0,46.7549,47.0656,46.7283,47.039,270418.0
2020-03-10 15:50:00,52.97,53.87,52.96,53.85,580178.0,47.0301,47.8292,47.0213,47.8115,580178.0
2020-03-11 09:30:00,51.66,51.98,51.29,51.43,282916.0,45.867,46.1511,45.5385,45.6628,282916.0
2020-03-11 09:40:00,51.47,51.8,50.98,51.0,351312.0,45.6983,45.9913,45.2633,45.281,351312.0
2020-03-11 09:50:00,50.99,51.86,50.94,51.73,435731.0,45.2722,46.0446,45.2278,45.9292,435731.0
2020-03-11 10:00:00,51.74,52.06,51.53,51.93,217877.0,45.9381,46.2222,45.7516,46.1068,217877.0
2020-03-11 10:10:00,51.94,52.24,51.68,52.16,229794.0,46.1156,46.382,45.8848,46.311,229794.0
2020-03-11 10:20:00,52.15,52.17,51.6,51.65,135002.0,46.3021,46.3198,45.8138,45.8582,135002.0
2020-03-11 10:30:00,51.63,51.9,51.53,51.84,129488.0,45.8404,46.0801,45.7516,46.0268,129488.0
2020-03-11 10:40:00,51.83,52.03,51.61,51.68,141475.0,46.018,46.1955,45.8226,45.8848,141475.0
2020-03-11 10:50:00,51.74,52.08,51.59,52.01,191899.0,45.9381,46.2399,45.8049,46.1778,191899.0
2020-03-11 11:00:00,52.02,52.14,51.5,51.73,163517.0,46.1867,46.2932,45.725,45.9292,163517.0
2020-03-11 11:10:00,51.72,51.95,51.56,51.62,228654.0,45.9203,46.1245,45.7782,45.8315,228654.0
2020-03-11 11:20:00,51.65,52.03,51.55,51.94,182514.0,45.8582,46.1955,45.7694,46.1156,182514.0
2020-03-11 11:30:00,51.94,52.34,51.75,52.21,260219.0,46.1156,46.4708,45.9469,46.3554,260219.0
2020-03-11 11:40:00,52.21,52.3,51.8,52.1,326373.0,46.3554,46.4353,45.9913,46.2577,326373.0
2020-03-11 11:50:00,52.13,52.19,51.72,51.87,175841.0,46.2843,46.3376,45.9203,46.0535,175841.0
2020-03-11 12:00:00,51.84,52.19,51.68,52.0,257080.0,46.0268,46.3376,45.8848,46.1689,257080.0
2020-03-11 12:10:00,52.06,53.1,52.04,52.86,206426.0,46.2222,47.1456,46.2044,46.9325,206426.0
2020-03-11 12:20:00,52.85,52.97,52.57,52.8,205803.0,46.9236,47.0301,46.675,46.8792,205803.0
2020-03-11 12:30:00,52.8,53.01,52.7,52.83,120891.0,46.8792,47.0656,46.7904,46.9058,120891.0
2020-03-11 12:40:00,52.82,52.88,52.43,52.65,265557.0,46.897,46.9502,46.5507,46.746,265557.0
2020-03-11 12:50:00,52.64,52.86,52.51,52.73,132255.0,46.7371,46.9325,46.6217,46.817,132255.0
2020-03-11 13:00:00,52.72,52.72,52.33,52.34,148054.0,46.8082,46.8082,46.4619,46.4708,148054.0
2020-03-11 13:10:00,52.35,52.42,51.93,51.97,169639.0,46.4797,46.5418,46.1068,46.1423,169639.0
2020-03-11 13:20:00,51.97,52.21,51.78,52.2,117167.0,46.1423,46.3554,45.9736,46.3465,117167.0
2020-03-11 13:30:00,52.19,52.45,52.14,52.38,98234.0,46.3376,46.5684,46.2932,46.5063,98234.0
2020-03-11 13:40:00,52.36,52.81,52.34,52.79,99690.0,46.4885,46.8881,46.4708,46.8703,99690.0
2020-03-11 13:50:00,52.8,52.85,52.38,52.7,95909.0,46.8792,46.9236,46.5063,46.7904,95909.0
2020-03-11 14:00:00,52.7,52.75,52.25,52.33,117477.0,46.7904,46.8348,46.3909,46.4619,117477.0
2020-03-11 14:10:00,52.33,52.5,52.25,52.37,117478.0,46.4619,46.6128,46.3909,46.4974,117478.0
2020-03-11 14:20:00,52.38,52.6,52.27,52.51,127307.0,46.5063,46.7016,46.4086,46.6217,127307.0
2020-03-11 14:30:00,52.53,52.75,52.26,52.58,141963.0,46.6395,46.8348,46.3998,46.6839,141963.0
2020-03-11 14:40:00,52.58,52.79,52.27,52.46,114481.0,46.6839,46.8703,46.4086,46.5773,114481.0
2020-03-11 14:50:00,52.47,52.68,52.33,52.4,155330.0,46.5862,46.7727,46.4619,46.5241,155330.0
2020-03-11 15:00:00,52.4,52.44,51.77,51.92,143980.0,46.5241,46.5596,45.9647,46.0979,143980.0
2020-03-11 15:10:00,51.96,52.12,51.78,52.04,187014.0,46.1334,46.2754,45.9736,46.2044,187014.0
2020-03-11 15:20:00,52.07,52.37,51.73,52.34,208929.0,46.2311,46.4974,45.9292,46.4708,208929.0
2020-03-11 15:30:00,52.34,53.06,52.24,52.86,377358.0,46.4708,47.11,46.382,46.9325,377358.0
2020-03-11 15:40:00,52.88,52.97,52.4,52.61,348800.0,46.9502,47.0301,46.5241,46.7105,348800.0
2020-03-11 15:50:00,52.61,52.61,52.01,52.14,811886.0,46.7105,46.7105,46.1778,46.2932,811886.0
2020-03-12 09:30:00,47.54,47.64,47.03,47.57,255324.0,42.209,42.2978,41.7562,42.2357,255324.0
2020-03-12 09:40:00,47.57,47.57,47.57,47.57,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2020-03-12 09:50:00,45.12,48.39,45.12,48.39,197368.0,40.0604,42.9637,40.0604,42.9637,197368.0
2020-03-12 10:00:00,48.45,48.51,46.9,47.33,267148.0,43.017,43.0703,41.6408,42.0226,267148.0
2020-03-12 10:10:00,47.34,48.03,47.14,47.37,239237.0,42.0315,42.6441,41.8539,42.0581,239237.0
2020-03-12 10:20:00,47.41,47.89,47.1,47.85,198136.0,42.0936,42.5198,41.8184,42.4843,198136.0
2020-03-12 10:30:00,47.86,48.71,47.51,47.57,185794.0,42.4932,43.2478,42.1824,42.2357,185794.0
2020-03-12 10:40:00,47.58,47.91,47.46,47.85,127442.0,42.2445,42.5375,42.138,42.4843,127442.0
2020-03-12 10:50:00,47.85,48.38,47.77,48.34,144340.0,42.4843,42.9548,42.4132,42.9193,144340.0
2020-03-12 11:00:00,48.32,48.32,47.76,47.79,145866.0,42.9016,42.9016,42.4044,42.431,145866.0
2020-03-12 11:10:00,47.78,48.07,47.65,47.73,159418.0,42.4221,42.6796,42.3067,42.3777,159418.0
2020-03-12 11:20:00,47.77,48.57,47.64,48.33,136908.0,42.4132,43.1235,42.2978,42.9104,136908.0
2020-03-12 11:30:00,48.33,48.53,47.72,48.51,195949.0,42.9104,43.088,42.3688,43.0703,195949.0
2020-03-12 11:40:00,48.5,48.61,48.22,48.38,168423.0,43.0614,43.159,42.8128,42.9548,168423.0
2020-03-12 11:50:00,48.37,49.44,48.08,49.39,190757.0,42.946,43.896,42.6885,43.8516,190757.0
2020-03-12 12:00:00,49.38,49.5,48.73,48.73,226057.0,43.8427,43.9492,43.2656,43.2656,226057.0
2020-03-12 12:10:00,48.75,48.79,48.27,48.3,169789.0,43.2833,43.3189,42.8572,42.8838,169789.0
2020-03-12 12:20:00,48.32,49.08,48.26,49.06,150126.0,42.9016,43.5763,42.8483,43.5586,150126.0
2020-03-12 12:30:00,49.06,49.06,48.28,48.31,96674.0,43.5586,43.5586,42.8661,42.8927,96674.0
2020-03-12 12:40:00,48.29,48.3,47.77,47.86,96923.0,42.8749,42.8838,42.4132,42.4932,96923.0
2020-03-12 12:50:00,47.84,50.99,47.84,50.7,131923.0,42.4754,45.2722,42.4754,45.0147,131923.0
2020-03-12 13:00:00,50.64,51.86,50.0,51.44,173169.0,44.9614,46.0446,44.3932,45.6717,173169.0
2020-03-12 13:10:00,51.42,51.61,50.02,50.15,165544.0,45.6539,45.8226,44.4109,44.5264,165544.0
2020-03-12 13:20:00,50.14,50.35,49.99,50.24,124612.0,44.5175,44.7039,44.3843,44.6063,124612.0
2020-03-12 13:30:00,50.24,50.49,49.15,49.15,150946.0,44.6063,44.8282,43.6385,43.6385,150946.0
2020-03-12 13:40:00,49.15,49.36,48.8,49.23,123074.0,43.6385,43.8249,43.3277,43.7095,123074.0
2020-03-12 13:50:00,49.22,49.33,48.62,48.96,116314.0,43.7006,43.7983,43.1679,43.4698,116314.0
2020-03-12 14:00:00,49.0,49.24,48.52,48.74,122443.0,43.5053,43.7184,43.0791,43.2745,122443.0
2020-03-12 14:10:00,48.78,48.8,48.12,48.15,102401.0,43.31,43.3277,42.724,42.7506,102401.0
2020-03-12 14:20:00,48.17,48.26,47.94,47.99,120784.0,42.7684,42.8483,42.5642,42.6086,120784.0
2020-03-12 14:30:00,47.99,48.28,47.89,47.99,102854.0,42.6086,42.8661,42.5198,42.6086,102854.0
2020-03-12 14:40:00,47.95,48.59,47.87,48.57,125203.0,42.5731,43.1413,42.502,43.1235,125203.0
2020-03-12 14:50:00,48.61,48.71,47.67,47.76,133245.0,43.159,43.2478,42.3245,42.4044,133245.0
2020-03-12 15:00:00,47.76,47.96,47.56,47.74,171572.0,42.4044,42.5819,42.2268,42.3866,171572.0
2020-03-12 15:10:00,47.73,48.07,47.57,47.71,165902.0,42.3777,42.6796,42.2357,42.36,165902.0
2020-03-12 15:20:00,47.72,47.72,47.4,47.55,152652.0,42.3688,42.3688,42.0847,42.2179,152652.0
2020-03-12 15:30:00,47.54,47.76,47.34,47.54,286827.0,42.209,42.4044,42.0315,42.209,286827.0
2020-03-12 15:40:00,47.53,47.79,47.0,47.22,331550.0,42.2002,42.431,41.7296,41.9249,331550.0
2020-03-12 15:50:00,47.24,47.56,46.17,46.18,698190.0,41.9427,42.2268,40.9927,41.0015,698190.0
2020-03-13 09:30:00,48.8,49.23,47.56,47.99,352816.0,43.3277,43.7095,42.2268,42.6086,352816.0
2020-03-13 09:40:00,47.87,48.48,47.5,48.33,196672.0,42.502,43.0436,42.1735,42.9104,196672.0
2020-03-13 09:50:00,48.31,48.31,47.12,47.21,207185.0,42.8927,42.8927,41.8361,41.916,207185.0
2020-03-13 10:00:00,47.19,47.78,47.08,47.16,282806.0,41.8983,42.4221,41.8006,41.8716,282806.0
2020-03-13 10:10:00,47.13,47.57,46.61,47.55,284890.0,41.845,42.2357,41.3833,42.2179,284890.0
2020-03-13 10:20:00,47.57,48.05,47.52,47.72,250948.0,42.2357,42.6618,42.1913,42.3688,250948.0
2020-03-13 10:30:00,47.7,48.05,47.59,47.75,194685.0,42.3511,42.6618,42.2534,42.3955,194685.0
2020-03-13 10:40:00,47.72,47.84,47.44,47.58,189572.0,42.3688,42.4754,42.1202,42.2445,189572.0
2020-03-13 10:50:00,47.58,47.77,46.95,47.03,151290.0,42.2445,42.4132,41.6852,41.7562,151290.0
2020-03-13 11:00:00,47.0,47.34,46.85,47.25,177414.0,41.7296,42.0315,41.5964,41.9516,177414.0
2020-03-13 11:10:00,47.26,47.3,46.89,47.23,207419.0,41.9604,41.9959,41.6319,41.9338,207419.0
2020-03-13 11:20:00,47.25,47.45,46.59,46.6,191701.0,41.9516,42.1291,41.3656,41.3744,191701.0
2020-03-13 11:30:00,46.58,46.63,46.1,46.27,168703.0,41.3567,41.4011,40.9305,41.0814,168703.0
2020-03-13 11:40:00,46.29,46.36,45.3,45.35,193464.0,41.0992,41.1614,40.2202,40.2646,193464.0
2020-03-13 11:50:00,45.37,46.46,45.37,46.05,190218.0,40.2824,41.2501,40.2824,40.8861,190218.0
2020-03-13 12:00:00,46.03,46.17,45.69,46.01,125074.0,40.8684,40.9927,40.5665,40.8506,125074.0
2020-03-13 12:10:00,46.03,46.4,45.91,46.09,181156.0,40.8684,41.1969,40.7618,40.9216,181156.0
2020-03-13 12:20:00,46.11,46.27,45.94,46.04,167504.0,40.9394,41.0814,40.7885,40.8772,167504.0
2020-03-13 12:30:00,46.04,46.43,45.94,46.24,213613.0,40.8772,41.2235,40.7885,41.0548,213613.0
2020-03-13 12:40:00,46.27,46.47,45.99,46.46,459502.0,41.0814,41.259,40.8328,41.2501,459502.0
2020-03-13 12:50:00,46.49,46.7,46.29,46.33,159255.0,41.2768,41.4632,41.0992,41.1347,159255.0
2020-03-13 13:00:00,46.31,46.52,46.0,46.13,175700.0,41.117,41.3034,40.8417,40.9571,175700.0
2020-03-13 13:10:00,46.16,46.88,46.14,46.86,145994.0,40.9838,41.623,40.966,41.6053,145994.0
2020-03-13 13:20:00,46.86,47.26,46.83,47.26,143404.0,41.6053,41.9604,41.5787,41.9604,143404.0
2020-03-13 13:30:00,47.25,47.39,46.67,46.75,185602.0,41.9516,42.0759,41.4366,41.5076,185602.0
2020-03-13 13:40:00,46.75,47.68,46.74,47.67,157595.0,41.5076,42.3333,41.4987,42.3245,157595.0
2020-03-13 13:50:00,47.68,47.79,47.37,47.48,140945.0,42.3333,42.431,42.0581,42.1558,140945.0
2020-03-13 14:00:00,47.48,47.48,46.02,46.37,226628.0,42.1558,42.1558,40.8595,41.1702,226628.0
2020-03-13 14:10:00,46.35,46.38,46.01,46.14,133308.0,41.1525,41.1791,40.8506,40.966,133308.0
2020-03-13 14:20:00,46.11,46.46,46.05,46.11,150114.0,40.9394,41.2501,40.8861,40.9394,150114.0
2020-03-13 14:30:00,46.12,46.23,45.86,46.11,189546.0,40.9483,41.0459,40.7174,40.9394,189546.0
2020-03-13 14:40:00,46.12,46.65,45.99,46.25,277363.0,40.9483,41.4188,40.8328,41.0637,277363.0
2020-03-13 14:50:00,46.24,46.32,45.94,46.31,176412.0,41.0548,41.1258,40.7885,41.117,176412.0
2020-03-13 15:00:00,46.3,46.78,46.2,46.52,219145.0,41.1081,41.5343,41.0193,41.3034,219145.0
2020-03-13 15:10:00,46.52,46.62,45.62,45.76,457922.0,41.3034,41.3922,40.5043,40.6286,457922.0
2020-03-13 15:20:00,45.77,46.24,45.67,46.16,393937.0,40.6375,41.0548,40.5487,40.9838,393937.0
2020-03-13 15:30:00,46.16,48.12,46.0,47.87,583059.0,40.9838,42.724,40.8417,42.502,583059.0
2020-03-13 15:40:00,47.8,48.63,47.46,48.46,302531.0,42.4399,43.1768,42.138,43.0259,302531.0
2020-03-13 15:50:00,48.53,50.33,48.49,50.33,694750.0,43.088,44.6862,43.0525,44.6862,694750.0
2020-03-16 09:30:00,44.92,44.92,44.92,44.92,400.0,39.8828,39.8828,39.8828,39.8828,400.0
2020-03-16 09:40:00,45.25,45.68,43.44,43.49,220570.0,40.1758,40.5576,38.5688,38.6132,220570.0
2020-03-16 09:50:00,43.58,45.56,43.5,45.28,220270.0,38.6931,40.4511,38.6221,40.2025,220270.0
2020-03-16 10:00:00,45.18,45.46,44.65,45.41,205205.0,40.1137,40.3623,39.6431,40.3179,205205.0
2020-03-16 10:10:00,45.44,46.09,45.43,45.83,165086.0,40.3445,40.9216,40.3356,40.6908,165086.0
2020-03-16 10:20:00,45.8,46.35,45.63,46.11,201836.0,40.6642,41.1525,40.5132,40.9394,201836.0
2020-03-16 10:30:00,46.12,47.98,46.11,47.98,190120.0,40.9483,42.5997,40.9394,42.5997,190120.0
2020-03-16 10:40:00,47.98,48.0,47.23,47.67,178019.0,42.5997,42.6175,41.9338,42.3245,178019.0
2020-03-16 10:50:00,47.66,47.66,46.85,46.98,229752.0,42.3156,42.3156,41.5964,41.7118,229752.0
2020-03-16 11:00:00,47.0,47.04,46.49,46.91,162329.0,41.7296,41.7651,41.2768,41.6497,162329.0
2020-03-16 11:10:00,46.92,47.72,46.92,47.7,234494.0,41.6586,42.3688,41.6586,42.3511,234494.0
2020-03-16 11:20:00,47.72,47.76,47.43,47.44,266937.0,42.3688,42.4044,42.1114,42.1202,266937.0
2020-03-16 11:30:00,47.48,47.96,47.25,47.84,141044.0,42.1558,42.5819,41.9516,42.4754,141044.0
2020-03-16 11:40:00,47.81,47.84,47.08,47.24,124421.0,42.4488,42.4754,41.8006,41.9427,124421.0
2020-03-16 11:50:00,47.28,47.3,47.13,47.21,201723.0,41.9782,41.9959,41.845,41.916,201723.0
2020-03-16 12:00:00,47.19,47.64,47.09,47.36,137135.0,41.8983,42.2978,41.8095,42.0492,137135.0
2020-03-16 12:10:00,47.28,47.43,46.82,46.82,104408.0,41.9782,42.1114,41.5698,41.5698,104408.0
2020-03-16 12:20:00,46.82,47.59,46.77,47.3,136031.0,41.5698,42.2534,41.5254,41.9959,136031.0
2020-03-16 12:30:00,47.33,47.64,47.18,47.58,155650.0,42.0226,42.2978,41.8894,42.2445,155650.0
2020-03-16 12:40:00,47.6,47.63,47.32,47.33,199294.0,42.2623,42.2889,42.0137,42.0226,199294.0
2020-03-16 12:50:00,47.33,47.37,46.75,47.16,300491.0,42.0226,42.0581,41.5076,41.8716,300491.0
2020-03-16 13:00:00,47.15,47.47,47.0,47.06,111745.0,41.8628,42.1469,41.7296,41.7829,111745.0
2020-03-16 13:10:00,47.07,47.6,47.01,47.29,103273.0,41.7917,42.2623,41.7385,41.9871,103273.0
2020-03-16 13:20:00,47.29,47.59,47.16,47.28,118140.0,41.9871,42.2534,41.8716,41.9782,118140.0
2020-03-16 13:30:00,47.28,47.28,46.77,46.96,131233.0,41.9782,41.9782,41.5254,41.6941,131233.0
2020-03-16 13:40:00,46.96,47.43,46.96,47.35,114068.0,41.6941,42.1114,41.6941,42.0403,114068.0
2020-03-16 13:50:00,47.35,47.51,46.87,47.07,136080.0,42.0403,42.1824,41.6142,41.7917,136080.0
2020-03-16 14:00:00,47.07,47.28,46.92,47.18,211829.0,41.7917,41.9782,41.6586,41.8894,211829.0
2020-03-16 14:10:00,47.18,47.39,46.85,46.89,130449.0,41.8894,42.0759,41.5964,41.6319,130449.0
2020-03-16 14:20:00,46.88,47.24,46.81,47.21,180158.0,41.623,41.9427,41.5609,41.916,180158.0
2020-03-16 14:30:00,47.23,48.01,47.18,47.82,207133.0,41.9338,42.6263,41.8894,42.4576,207133.0
2020-03-16 14:40:00,47.84,48.0,47.47,47.74,177621.0,42.4754,42.6175,42.1469,42.3866,177621.0
2020-03-16 14:50:00,47.73,48.38,47.57,48.19,266459.0,42.3777,42.9548,42.2357,42.7861,266459.0
2020-03-16 15:00:00,48.23,48.46,47.82,47.93,186601.0,42.8217,43.0259,42.4576,42.5553,186601.0
2020-03-16 15:10:00,47.93,48.12,47.66,47.97,317679.0,42.5553,42.724,42.3156,42.5908,317679.0
2020-03-16 15:20:00,47.97,48.07,47.59,47.74,262246.0,42.5908,42.6796,42.2534,42.3866,262246.0
2020-03-16 15:30:00,47.74,47.77,47.19,47.39,378106.0,42.3866,42.4132,41.8983,42.0759,378106.0
2020-03-16 15:40:00,47.39,48.29,46.99,47.51,555684.0,42.0759,42.8749,41.7207,42.1824,555684.0
2020-03-16 15:50:00,47.52,47.53,46.79,46.98,785799.0,42.1913,42.2002,41.5431,41.7118,785799.0
2020-03-17 09:30:00,47.66,48.0,46.03,46.15,234474.0,42.3156,42.6175,40.8684,40.9749,234474.0
2020-03-17 09:40:00,46.07,46.68,45.78,46.31,80133.0,40.9039,41.4455,40.6464,41.117,80133.0
2020-03-17 09:50:00,46.3,46.3,45.18,45.38,189959.0,41.1081,41.1081,40.1137,40.2912,189959.0
2020-03-17 10:00:00,45.39,45.99,45.16,45.65,125058.0,40.3001,40.8328,40.0959,40.531,125058.0
2020-03-17 10:10:00,45.67,46.43,45.62,46.3,118793.0,40.5487,41.2235,40.5043,41.1081,118793.0
2020-03-17 10:20:00,46.35,46.97,46.27,46.7,66146.0,41.1525,41.703,41.0814,41.4632,66146.0
2020-03-17 10:30:00,46.74,46.89,46.29,46.44,91998.0,41.4987,41.6319,41.0992,41.2324,91998.0
2020-03-17 10:40:00,46.44,46.81,46.15,46.39,146739.0,41.2324,41.5609,40.9749,41.188,146739.0
2020-03-17 10:50:00,46.4,46.77,46.03,46.71,138329.0,41.1969,41.5254,40.8684,41.4721,138329.0
2020-03-17 11:00:00,46.73,47.11,46.52,47.08,88333.0,41.4899,41.8273,41.3034,41.8006,88333.0
2020-03-17 11:10:00,47.06,47.53,46.9,47.5,109581.0,41.7829,42.2002,41.6408,42.1735,109581.0
2020-03-17 11:20:00,47.53,47.61,46.99,47.22,112105.0,42.2002,42.2712,41.7207,41.9249,112105.0
2020-03-17 11:30:00,47.21,47.51,47.07,47.2,137518.0,41.916,42.1824,41.7917,41.9072,137518.0
2020-03-17 11:40:00,47.21,47.36,47.15,47.21,172382.0,41.916,42.0492,41.8628,41.916,172382.0
2020-03-17 11:50:00,47.21,47.47,46.92,47.34,113118.0,41.916,42.1469,41.6586,42.0315,113118.0
2020-03-17 12:00:00,47.36,47.72,46.95,47.7,130916.0,42.0492,42.3688,41.6852,42.3511,130916.0
2020-03-17 12:10:00,47.72,47.91,47.26,47.31,145112.0,42.3688,42.5375,41.9604,42.0048,145112.0
2020-03-17 12:20:00,47.34,47.34,46.25,46.35,129617.0,42.0315,42.0315,41.0637,41.1525,129617.0
2020-03-17 12:30:00,46.34,46.44,45.88,46.0,173633.0,41.1436,41.2324,40.7352,40.8417,173633.0
2020-03-17 12:40:00,46.0,46.12,45.51,45.52,184596.0,40.8417,40.9483,40.4067,40.4156,184596.0
2020-03-17 12:50:00,45.55,45.87,45.21,45.87,130576.0,40.4422,40.7263,40.1403,40.7263,130576.0
2020-03-17 13:00:00,45.94,46.29,45.85,46.02,118244.0,40.7885,41.0992,40.7085,40.8595,118244.0
2020-03-17 13:10:00,46.02,46.07,45.18,45.53,88753.0,40.8595,40.9039,40.1137,40.4244,88753.0
2020-03-17 13:20:00,45.55,45.7,45.39,45.59,75099.0,40.4422,40.5754,40.3001,40.4777,75099.0
2020-03-17 13:30:00,45.61,46.32,45.44,46.16,120228.0,40.4955,41.1258,40.3445,40.9838,120228.0
2020-03-17 13:40:00,46.22,46.35,46.06,46.22,74376.0,41.0371,41.1525,40.895,41.0371,74376.0
2020-03-17 13:50:00,46.23,46.3,45.95,46.08,82080.0,41.0459,41.1081,40.7973,40.9128,82080.0
2020-03-17 14:00:00,46.07,46.83,45.81,46.66,71878.0,40.9039,41.5787,40.673,41.4277,71878.0
2020-03-17 14:10:00,46.66,47.27,46.39,47.27,100017.0,41.4277,41.9693,41.188,41.9693,100017.0
2020-03-17 14:20:00,47.32,47.5,46.83,47.32,147830.0,42.0137,42.1735,41.5787,42.0137,147830.0
2020-03-17 14:30:00,47.34,47.83,47.34,47.53,116254.0,42.0315,42.4665,42.0315,42.2002,116254.0
2020-03-17 14:40:00,47.56,47.68,46.59,46.59,203792.0,42.2268,42.3333,41.3656,41.3656,203792.0
2020-03-17 14:50:00,46.57,46.61,45.98,46.09,152248.0,41.3478,41.3833,40.824,40.9216,152248.0
2020-03-17 15:00:00,46.09,46.11,45.21,45.51,149370.0,40.9216,40.9394,40.1403,40.4067,149370.0
2020-03-17 15:10:00,45.58,46.13,45.47,45.94,153920.0,40.4688,40.9571,40.3712,40.7885,153920.0
2020-03-17 15:20:00,45.96,46.61,45.8,46.0,331312.0,40.8062,41.3833,40.6642,40.8417,331312.0
2020-03-17 15:30:00,46.0,46.27,45.76,46.13,185626.0,40.8417,41.0814,40.6286,40.9571,185626.0
2020-03-17 15:40:00,46.17,47.0,46.15,46.84,311340.0,40.9927,41.7296,40.9749,41.5875,311340.0
2020-03-17 15:50:00,46.89,47.45,46.47,47.42,660028.0,41.6319,42.1291,41.259,42.1025,660028.0
2020-03-18 09:30:00,43.99,44.55,43.08,43.3,206146.0,39.0571,39.5543,38.2492,38.4445,206146.0
2020-03-18 09:40:00,43.25,43.94,43.11,43.38,151958.0,38.4001,39.0127,38.2758,38.5155,151958.0
2020-03-18 09:50:00,43.35,43.98,43.06,43.08,127600.0,38.4889,39.0482,38.2314,38.2492,127600.0
2020-03-18 10:00:00,43.05,43.2,42.42,42.43,117551.0,38.2225,38.3557,37.6632,37.6721,117551.0
2020-03-18 10:10:00,42.4,42.56,42.1,42.16,135334.0,37.6454,37.7875,37.3791,37.4323,135334.0
2020-03-18 10:20:00,42.12,42.2,41.25,41.37,155691.0,37.3968,37.4678,36.6244,36.7309,155691.0
2020-03-18 10:30:00,41.34,41.42,40.78,41.13,135158.0,36.7043,36.7753,36.2071,36.5178,135158.0
2020-03-18 10:40:00,41.13,41.63,41.07,41.58,186770.0,36.5178,36.9618,36.4646,36.9174,186770.0
2020-03-18 10:50:00,41.55,41.61,41.29,41.32,213819.0,36.8907,36.944,36.6599,36.6865,213819.0
2020-03-18 11:00:00,41.29,41.35,40.77,40.9,160164.0,36.6599,36.7132,36.1982,36.3136,160164.0
2020-03-18 11:10:00,40.88,41.45,40.76,41.45,176329.0,36.2959,36.8019,36.1893,36.8019,176329.0
2020-03-18 11:20:00,41.45,41.93,41.24,41.33,127145.0,36.8019,37.2281,36.6155,36.6954,127145.0
2020-03-18 11:30:00,41.3,41.52,40.9,41.4,100027.0,36.6688,36.8641,36.3136,36.7576,100027.0
2020-03-18 11:40:00,41.39,42.22,41.1,42.19,160760.0,36.7487,37.4856,36.4912,37.459,160760.0
2020-03-18 11:50:00,42.19,43.23,42.19,42.7,266343.0,37.459,38.3823,37.459,37.9118,266343.0
2020-03-18 12:00:00,42.67,42.81,42.12,42.62,117133.0,37.8851,38.0094,37.3968,37.8407,117133.0
2020-03-18 12:10:00,42.62,42.95,42.11,42.16,140602.0,37.8407,38.1337,37.3879,37.4323,140602.0
2020-03-18 12:20:00,42.18,42.8,42.12,42.8,199866.0,37.4501,38.0006,37.3968,38.0006,199866.0
2020-03-18 12:30:00,42.84,42.92,42.21,42.31,152956.0,38.0361,38.1071,37.4767,37.5655,152956.0
2020-03-18 12:40:00,42.33,42.62,42.1,42.24,104930.0,37.5833,37.8407,37.3791,37.5034,104930.0
2020-03-18 12:50:00,42.18,42.36,42.03,42.04,52826.0,37.4501,37.6099,37.3169,37.3258,52826.0
2020-03-18 13:00:00,42.04,42.04,42.04,42.04,0.0,37.3258,37.3258,37.3258,37.3258,0.0
2020-03-18 13:10:00,41.94,42.47,41.94,42.44,142313.0,37.237,37.7076,37.237,37.6809,142313.0
2020-03-18 13:20:00,42.44,42.44,41.43,41.48,180241.0,37.6809,37.6809,36.7842,36.8286,180241.0
2020-03-18 13:30:00,41.46,42.05,41.13,41.95,226168.0,36.8108,37.3347,36.5178,37.2459,226168.0
2020-03-18 13:40:00,41.89,42.14,41.12,41.37,197890.0,37.1926,37.4146,36.509,36.7309,197890.0
2020-03-18 13:50:00,41.37,41.39,40.39,40.4,201619.0,36.7309,36.7487,35.8608,35.8697,201619.0
2020-03-18 14:00:00,40.4,40.47,39.54,40.15,221372.0,35.8697,35.9318,35.1061,35.6477,221372.0
2020-03-18 14:10:00,40.16,40.17,39.71,39.92,265513.0,35.6566,35.6655,35.2571,35.4435,265513.0
2020-03-18 14:20:00,39.92,40.24,39.6,39.93,550822.0,35.4435,35.7276,35.1594,35.4524,550822.0
2020-03-18 14:30:00,39.94,40.27,39.81,40.14,424382.0,35.4613,35.7543,35.3458,35.6388,424382.0
2020-03-18 14:40:00,40.16,40.26,39.82,40.0,308544.0,35.6566,35.7454,35.3547,35.5145,308544.0
2020-03-18 14:50:00,40.01,40.44,39.67,40.42,426144.0,35.5234,35.9052,35.2215,35.8874,426144.0
2020-03-18 15:00:00,40.43,40.53,39.19,39.22,154267.0,35.8963,35.9851,34.7954,34.822,154267.0
2020-03-18 15:10:00,39.23,39.58,38.12,38.13,281269.0,34.8309,35.1416,33.8454,33.8542,281269.0
2020-03-18 15:20:00,38.18,38.44,38.0,38.16,336214.0,33.8986,34.1295,33.7388,33.8809,336214.0
2020-03-18 15:30:00,38.21,38.68,38.07,38.46,282884.0,33.9253,34.3426,33.801,34.1472,282884.0
2020-03-18 15:40:00,38.47,40.69,38.45,40.65,320688.0,34.1561,36.1272,34.1384,36.0917,320688.0
2020-03-18 15:50:00,40.69,41.7,40.04,41.15,678087.0,36.1272,37.0239,35.5501,36.5356,678087.0
2020-03-19 09:30:00,40.52,40.69,39.54,39.7,160962.0,35.9762,36.1272,35.1061,35.2482,160962.0
2020-03-19 09:40:00,39.71,40.56,39.3,40.06,146682.0,35.2571,36.0117,34.893,35.5678,146682.0
2020-03-19 09:50:00,40.18,43.65,40.01,43.6,189604.0,35.6744,38.7552,35.5234,38.7109,189604.0
2020-03-19 10:00:00,43.6,44.6,42.89,44.55,215427.0,38.7109,39.5987,38.0805,39.5543,215427.0
2020-03-19 10:10:00,44.54,45.69,43.7,43.96,280879.0,39.5454,40.5665,38.7996,39.0305,280879.0
2020-03-19 10:20:00,44.03,44.93,43.71,44.93,210353.0,39.0926,39.8917,38.8085,39.8917,210353.0
2020-03-19 10:30:00,44.93,45.39,44.53,44.75,104533.0,39.8917,40.3001,39.5366,39.7319,104533.0
2020-03-19 10:40:00,44.72,44.73,43.95,43.98,120370.0,39.7053,39.7141,39.0216,39.0482,120370.0
2020-03-19 10:50:00,43.98,43.99,42.92,43.0,189542.0,39.0482,39.0571,38.1071,38.1781,189542.0
2020-03-19 11:00:00,42.97,44.24,42.95,44.23,220336.0,38.1515,39.2791,38.1337,39.2702,220336.0
2020-03-19 11:10:00,44.23,45.19,44.19,44.88,133985.0,39.2702,40.1226,39.2347,39.8473,133985.0
2020-03-19 11:20:00,44.86,46.18,44.85,46.15,122474.0,39.8296,41.0015,39.8207,40.9749,122474.0
2020-03-19 11:30:00,46.15,46.39,45.2,45.28,140603.0,40.9749,41.188,40.1314,40.2025,140603.0
2020-03-19 11:40:00,45.29,45.75,45.09,45.66,161977.0,40.2113,40.6198,40.0338,40.5399,161977.0
2020-03-19 11:50:00,45.69,45.7,44.75,44.84,84385.0,40.5665,40.5754,39.7319,39.8118,84385.0
2020-03-19 12:00:00,44.83,44.87,43.93,44.33,172915.0,39.8029,39.8384,39.0038,39.359,172915.0
2020-03-19 12:10:00,44.33,44.51,44.08,44.42,100977.0,39.359,39.5188,39.137,39.4389,100977.0
2020-03-19 12:20:00,44.41,44.49,44.04,44.26,199248.0,39.43,39.5011,39.1015,39.2968,199248.0
2020-03-19 12:30:00,44.28,44.48,43.93,44.48,85419.0,39.3146,39.4922,39.0038,39.4922,85419.0
2020-03-19 12:40:00,44.5,44.89,44.17,44.84,108583.0,39.5099,39.8562,39.2169,39.8118,108583.0
2020-03-19 12:50:00,44.82,45.48,44.75,45.46,76212.0,39.794,40.38,39.7319,40.3623,76212.0
2020-03-19 13:00:00,45.5,45.81,45.45,45.67,81895.0,40.3978,40.673,40.3534,40.5487,81895.0
2020-03-19 13:10:00,45.66,46.04,45.66,45.94,62288.0,40.5399,40.8772,40.5399,40.7885,62288.0
2020-03-19 13:20:00,45.9,46.02,45.16,45.41,66381.0,40.7529,40.8595,40.0959,40.3179,66381.0
2020-03-19 13:30:00,45.41,45.52,45.15,45.21,59880.0,40.3179,40.4156,40.087,40.1403,59880.0
2020-03-19 13:40:00,45.17,45.76,44.93,45.65,60817.0,40.1048,40.6286,39.8917,40.531,60817.0
2020-03-19 13:50:00,45.68,46.5,45.65,45.9,93272.0,40.5576,41.2857,40.531,40.7529,93272.0
2020-03-19 14:00:00,45.94,46.02,45.47,45.87,71523.0,40.7885,40.8595,40.3712,40.7263,71523.0
2020-03-19 14:10:00,45.86,46.88,45.85,46.86,93525.0,40.7174,41.623,40.7085,41.6053,93525.0
2020-03-19 14:20:00,46.85,47.17,46.78,47.08,85385.0,41.5964,41.8805,41.5343,41.8006,85385.0
2020-03-19 14:30:00,47.09,47.48,47.02,47.48,106310.0,41.8095,42.1558,41.7473,42.1558,106310.0
2020-03-19 14:40:00,47.46,47.97,46.98,47.4,135200.0,42.138,42.5908,41.7118,42.0847,135200.0
2020-03-19 14:50:00,47.34,47.49,46.71,46.99,84896.0,42.0315,42.1646,41.4721,41.7207,84896.0
2020-03-19 15:00:00,46.99,46.99,45.52,45.56,130473.0,41.7207,41.7207,40.4156,40.4511,130473.0
2020-03-19 15:10:00,45.56,46.03,45.2,45.46,152225.0,40.4511,40.8684,40.1314,40.3623,152225.0
2020-03-19 15:20:00,45.44,46.02,45.26,45.75,144141.0,40.3445,40.8595,40.1847,40.6198,144141.0
2020-03-19 15:30:00,45.78,46.45,45.76,46.1,138642.0,40.6464,41.2413,40.6286,40.9305,138642.0
2020-03-19 15:40:00,46.1,46.31,45.71,45.94,199537.0,40.9305,41.117,40.5842,40.7885,199537.0
2020-03-19 15:50:00,45.93,46.09,44.89,46.06,558805.0,40.7796,40.9216,39.8562,40.895,558805.0
2020-03-20 09:30:00,46.67,46.99,46.13,46.32,540556.0,41.4366,41.7207,40.9571,41.1258,540556.0
2020-03-20 09:40:00,46.28,46.49,45.55,46.03,125779.0,41.0903,41.2768,40.4422,40.8684,125779.0
2020-03-20 09:50:00,45.77,46.18,45.57,45.95,151061.0,40.6375,41.0015,40.4599,40.7973,151061.0
2020-03-20 10:00:00,45.92,46.49,45.42,45.82,59685.0,40.7707,41.2768,40.3268,40.6819,59685.0
2020-03-20 10:10:00,45.79,46.74,45.77,46.5,172498.0,40.6553,41.4987,40.6375,41.2857,172498.0
2020-03-20 10:20:00,46.5,47.2,46.36,46.95,96352.0,41.2857,41.9072,41.1614,41.6852,96352.0
2020-03-20 10:30:00,46.91,47.52,46.82,47.44,110109.0,41.6497,42.1913,41.5698,42.1202,110109.0
2020-03-20 10:40:00,47.44,47.87,47.24,47.87,137983.0,42.1202,42.502,41.9427,42.502,137983.0
2020-03-20 10:50:00,47.82,48.12,47.69,47.87,99886.0,42.4576,42.724,42.3422,42.502,99886.0
2020-03-20 11:00:00,47.85,47.94,47.15,47.39,133446.0,42.4843,42.5642,41.8628,42.0759,133446.0
2020-03-20 11:10:00,47.37,47.44,46.06,46.2,79333.0,42.0581,42.1202,40.895,41.0193,79333.0
2020-03-20 11:20:00,46.19,46.21,45.34,45.79,74928.0,41.0104,41.0282,40.2557,40.6553,74928.0
2020-03-20 11:30:00,45.76,46.06,45.61,45.75,95462.0,40.6286,40.895,40.4955,40.6198,95462.0
2020-03-20 11:40:00,45.76,45.97,45.03,45.65,85856.0,40.6286,40.8151,39.9805,40.531,85856.0
2020-03-20 11:50:00,45.67,45.92,45.38,45.44,83698.0,40.5487,40.7707,40.2912,40.3445,83698.0
2020-03-20 12:00:00,45.4,45.54,44.7,44.7,65550.0,40.309,40.4333,39.6875,39.6875,65550.0
2020-03-20 12:10:00,44.76,45.56,44.72,45.25,65026.0,39.7408,40.4511,39.7053,40.1758,65026.0
2020-03-20 12:20:00,45.28,45.41,44.94,45.16,101628.0,40.2025,40.3179,39.9006,40.0959,101628.0
2020-03-20 12:30:00,45.21,45.3,44.66,44.88,84538.0,40.1403,40.2202,39.652,39.8473,84538.0
2020-03-20 12:40:00,44.95,45.15,44.61,44.9,88110.0,39.9095,40.087,39.6076,39.8651,88110.0
2020-03-20 12:50:00,44.92,45.3,44.86,44.94,62277.0,39.8828,40.2202,39.8296,39.9006,62277.0
2020-03-20 13:00:00,44.94,45.57,44.74,45.25,71411.0,39.9006,40.4599,39.723,40.1758,71411.0
2020-03-20 13:10:00,45.25,45.54,45.03,45.36,73895.0,40.1758,40.4333,39.9805,40.2735,73895.0
2020-03-20 13:20:00,45.34,45.58,45.09,45.37,127709.0,40.2557,40.4688,40.0338,40.2824,127709.0
2020-03-20 13:30:00,45.41,45.69,45.3,45.42,144061.0,40.3179,40.5665,40.2202,40.3268,144061.0
2020-03-20 13:40:00,45.4,45.71,45.15,45.29,57124.0,40.309,40.5842,40.087,40.2113,57124.0
2020-03-20 13:50:00,45.25,45.93,45.23,45.77,61907.0,40.1758,40.7796,40.1581,40.6375,61907.0
2020-03-20 14:00:00,45.78,45.92,45.45,45.58,64684.0,40.6464,40.7707,40.3534,40.4688,64684.0
2020-03-20 14:10:00,45.62,45.62,44.89,45.04,69361.0,40.5043,40.5043,39.8562,39.9894,69361.0
2020-03-20 14:20:00,45.04,45.2,44.65,44.95,99516.0,39.9894,40.1314,39.6431,39.9095,99516.0
2020-03-20 14:30:00,44.95,45.15,44.68,45.08,97545.0,39.9095,40.087,39.6697,40.0249,97545.0
2020-03-20 14:40:00,44.99,45.13,44.53,44.88,47909.0,39.945,40.0693,39.5366,39.8473,47909.0
2020-03-20 14:50:00,44.87,45.1,43.71,43.97,126904.0,39.8384,40.0426,38.8085,39.0394,126904.0
2020-03-20 15:00:00,44.02,44.15,43.4,43.58,109141.0,39.0838,39.1992,38.5333,38.6931,109141.0
2020-03-20 15:10:00,43.6,43.87,43.21,43.26,145426.0,38.7109,38.9506,38.3646,38.409,145426.0
2020-03-20 15:20:00,43.28,44.38,43.26,44.14,95008.0,38.4267,39.4034,38.409,39.1903,95008.0
2020-03-20 15:30:00,44.13,44.5,43.95,44.29,187699.0,39.1814,39.5099,39.0216,39.3235,187699.0
2020-03-20 15:40:00,44.27,44.57,44.02,44.17,260144.0,39.3057,39.5721,39.0838,39.2169,260144.0
2020-03-20 15:50:00,44.2,44.36,43.85,43.98,631372.0,39.2436,39.3856,38.9328,39.0482,631372.0
2020-03-23 09:30:00,42.84,43.0,41.0,41.13,214988.0,38.0361,38.1781,36.4024,36.5178,214988.0
2020-03-23 09:40:00,41.02,41.8,40.84,41.6,94517.0,36.4202,37.1127,36.2603,36.9351,94517.0
2020-03-23 09:50:00,41.55,42.02,41.3,41.73,137827.0,36.8907,37.308,36.6688,37.0505,137827.0
2020-03-23 10:00:00,41.67,41.82,40.81,41.61,105805.0,36.9973,37.1305,36.2337,36.944,105805.0
2020-03-23 10:10:00,41.63,41.95,41.04,41.18,86015.0,36.9618,37.2459,36.4379,36.5622,86015.0
2020-03-23 10:20:00,41.21,41.57,40.81,41.05,126109.0,36.5889,36.9085,36.2337,36.4468,126109.0
2020-03-23 10:30:00,41.02,41.02,40.19,40.29,167496.0,36.4202,36.4202,35.6832,35.772,167496.0
2020-03-23 10:40:00,40.27,40.81,40.12,40.4,137203.0,35.7543,36.2337,35.6211,35.8697,137203.0
2020-03-23 10:50:00,40.49,40.55,39.6,39.62,253496.0,35.9496,36.0029,35.1594,35.1772,253496.0
2020-03-23 11:00:00,39.63,39.86,39.4,39.47,132712.0,35.186,35.3902,34.9818,35.044,132712.0
2020-03-23 11:10:00,39.59,39.79,39.12,39.13,145951.0,35.1505,35.3281,34.7332,34.7421,145951.0
2020-03-23 11:20:00,39.12,39.4,38.74,39.24,90973.0,34.7332,34.9818,34.3958,34.8398,90973.0
2020-03-23 11:30:00,39.24,39.59,38.94,39.31,111540.0,34.8398,35.1505,34.5734,34.9019,111540.0
2020-03-23 11:40:00,39.31,39.49,39.0,39.16,87114.0,34.9019,35.0617,34.6267,34.7687,87114.0
2020-03-23 11:50:00,39.17,39.65,39.15,39.58,219565.0,34.7776,35.2038,34.7599,35.1416,219565.0
2020-03-23 12:00:00,39.56,39.75,39.07,39.12,132205.0,35.1239,35.2926,34.6888,34.7332,132205.0
2020-03-23 12:10:00,39.1,39.57,39.0,39.45,95976.0,34.7155,35.1328,34.6267,35.0262,95976.0
2020-03-23 12:20:00,39.41,39.77,39.26,39.47,164624.0,34.9907,35.3103,34.8575,35.044,164624.0
2020-03-23 12:30:00,39.45,39.49,39.04,39.22,114196.0,35.0262,35.0617,34.6622,34.822,114196.0
2020-03-23 12:40:00,39.25,39.79,39.24,39.77,141366.0,34.8486,35.3281,34.8398,35.3103,141366.0
2020-03-23 12:50:00,39.77,39.81,39.5,39.58,120267.0,35.3103,35.3458,35.0706,35.1416,120267.0
2020-03-23 13:00:00,39.6,39.62,39.02,39.15,104969.0,35.1594,35.1772,34.6444,34.7599,104969.0
2020-03-23 13:10:00,39.21,39.49,39.17,39.4,117763.0,34.8131,35.0617,34.7776,34.9818,117763.0
2020-03-23 13:20:00,39.39,39.53,39.17,39.19,87964.0,34.9729,35.0972,34.7776,34.7954,87964.0
2020-03-23 13:30:00,39.18,39.39,39.01,39.3,71154.0,34.7865,34.9729,34.6356,34.893,71154.0
2020-03-23 13:40:00,39.3,39.65,39.17,39.47,87770.0,34.893,35.2038,34.7776,35.044,87770.0
2020-03-23 13:50:00,39.46,39.52,38.63,38.84,88238.0,35.0351,35.0884,34.2982,34.4846,88238.0
2020-03-23 14:00:00,38.8,38.81,37.95,38.23,135967.0,34.4491,34.458,33.6944,33.943,135967.0
2020-03-23 14:10:00,38.14,38.57,37.91,38.03,136675.0,33.8631,34.2449,33.6589,33.7655,136675.0
2020-03-23 14:20:00,38.11,38.63,37.81,38.24,77999.0,33.8365,34.2982,33.5701,33.9519,77999.0
2020-03-23 14:30:00,38.31,38.69,38.0,38.46,89047.0,34.0141,34.3514,33.7388,34.1472,89047.0
2020-03-23 14:40:00,38.43,39.27,38.39,39.27,74678.0,34.1206,34.8664,34.0851,34.8664,74678.0
2020-03-23 14:50:00,39.23,39.26,38.35,38.44,98375.0,34.8309,34.8575,34.0496,34.1295,98375.0
2020-03-23 15:00:00,38.49,38.69,38.23,38.45,122213.0,34.1739,34.3514,33.943,34.1384,122213.0
2020-03-23 15:10:00,38.45,38.5,38.11,38.19,200929.0,34.1384,34.1827,33.8365,33.9075,200929.0
2020-03-23 15:20:00,38.17,38.19,37.87,37.95,137655.0,33.8898,33.9075,33.6234,33.6944,137655.0
2020-03-23 15:30:00,37.92,38.1,37.75,37.9,159602.0,33.6678,33.8276,33.5169,33.65,159602.0
2020-03-23 15:40:00,37.89,38.37,37.78,38.01,317174.0,33.6412,34.0673,33.5435,33.7477,317174.0
2020-03-23 15:50:00,38.02,38.54,37.95,38.07,879220.0,33.7566,34.2183,33.6944,33.801,879220.0
2020-03-24 09:30:00,40.89,41.17,40.16,40.72,387873.0,36.3047,36.5533,35.6566,36.1538,387873.0
2020-03-24 09:40:00,40.82,41.25,40.56,41.24,87808.0,36.2426,36.6244,36.0117,36.6155,87808.0
2020-03-24 09:50:00,41.34,42.0,41.28,41.59,114837.0,36.7043,37.2903,36.651,36.9262,114837.0
2020-03-24 10:00:00,41.62,42.43,41.45,42.16,142237.0,36.9529,37.6721,36.8019,37.4323,142237.0
2020-03-24 10:10:00,42.09,42.29,41.76,42.08,95046.0,37.3702,37.5478,37.0772,37.3613,95046.0
2020-03-24 10:20:00,42.05,42.83,42.02,42.77,201156.0,37.3347,38.0272,37.308,37.9739,201156.0
2020-03-24 10:30:00,42.77,43.04,42.69,42.88,118025.0,37.9739,38.2136,37.9029,38.0716,118025.0
2020-03-24 10:40:00,42.85,43.04,42.61,42.73,65360.0,38.045,38.2136,37.8319,37.9384,65360.0
2020-03-24 10:50:00,42.67,42.71,42.38,42.46,113874.0,37.8851,37.9207,37.6277,37.6987,113874.0
2020-03-24 11:00:00,42.49,42.65,42.12,42.21,42017.0,37.7253,37.8674,37.3968,37.4767,42017.0
2020-03-24 11:10:00,42.18,42.58,42.04,42.19,55960.0,37.4501,37.8052,37.3258,37.459,55960.0
2020-03-24 11:20:00,42.15,42.36,42.0,42.13,74087.0,37.4234,37.6099,37.2903,37.4057,74087.0
2020-03-24 11:30:00,42.19,42.52,42.05,42.46,64227.0,37.459,37.752,37.3347,37.6987,64227.0
2020-03-24 11:40:00,42.44,42.71,42.37,42.71,66938.0,37.6809,37.9207,37.6188,37.9207,66938.0
2020-03-24 11:50:00,42.7,44.47,42.65,44.25,103136.0,37.9118,39.4833,37.8674,39.288,103136.0
2020-03-24 12:00:00,44.36,44.68,43.57,43.63,146912.0,39.3856,39.6697,38.6842,38.7375,146912.0
2020-03-24 12:10:00,43.7,43.94,43.48,43.89,58238.0,38.7996,39.0127,38.6043,38.9683,58238.0
2020-03-24 12:20:00,43.9,44.39,43.68,44.15,96278.0,38.9772,39.4123,38.7819,39.1992,96278.0
2020-03-24 12:30:00,44.17,44.34,43.98,44.08,107954.0,39.2169,39.3679,39.0482,39.137,107954.0
2020-03-24 12:40:00,44.12,44.44,43.76,43.87,200411.0,39.1725,39.4567,38.8529,38.9506,200411.0
2020-03-24 12:50:00,43.87,44.05,43.57,43.61,72560.0,38.9506,39.1104,38.6842,38.7197,72560.0
2020-03-24 13:00:00,43.67,43.86,43.22,43.22,71087.0,38.773,38.9417,38.3735,38.3735,71087.0
2020-03-24 13:10:00,43.26,43.46,43.06,43.27,84896.0,38.409,38.5866,38.2314,38.4179,84896.0
2020-03-24 13:20:00,43.23,43.72,42.99,43.56,75893.0,38.3823,38.8174,38.1693,38.6753,75893.0
2020-03-24 13:30:00,43.57,43.92,43.49,43.53,101587.0,38.6842,38.995,38.6132,38.6487,101587.0
2020-03-24 13:40:00,43.51,43.59,42.99,43.06,71965.0,38.6309,38.702,38.1693,38.2314,71965.0
2020-03-24 13:50:00,43.07,43.16,42.8,42.85,86727.0,38.2403,38.3202,38.0006,38.045,86727.0
2020-03-24 14:00:00,42.9,43.08,42.69,42.7,113558.0,38.0893,38.2492,37.9029,37.9118,113558.0
2020-03-24 14:10:00,42.65,42.8,42.32,42.37,81751.0,37.8674,38.0006,37.5744,37.6188,81751.0
2020-03-24 14:20:00,42.44,42.8,42.4,42.67,60435.0,37.6809,38.0006,37.6454,37.8851,60435.0
2020-03-24 14:30:00,42.64,43.16,42.48,43.06,51848.0,37.8585,38.3202,37.7164,38.2314,51848.0
2020-03-24 14:40:00,43.04,43.25,42.93,43.11,46293.0,38.2136,38.4001,38.116,38.2758,46293.0
2020-03-24 14:50:00,43.13,43.89,43.07,43.83,55496.0,38.2936,38.9683,38.2403,38.9151,55496.0
2020-03-24 15:00:00,43.83,44.28,43.76,44.28,126033.0,38.9151,39.3146,38.8529,39.3146,126033.0
2020-03-24 15:10:00,44.3,44.3,43.97,44.2,147920.0,39.3324,39.3324,39.0394,39.2436,147920.0
2020-03-24 15:20:00,44.17,44.4,43.97,44.23,179749.0,39.2169,39.4211,39.0394,39.2702,179749.0
2020-03-24 15:30:00,44.23,44.64,44.01,44.12,154042.0,39.2702,39.6342,39.0749,39.1725,154042.0
2020-03-24 15:40:00,44.09,44.37,43.28,43.28,163919.0,39.1459,39.3945,38.4267,38.4267,163919.0
2020-03-24 15:50:00,43.28,44.74,43.28,44.27,431712.0,38.4267,39.723,38.4267,39.3057,431712.0
2020-03-25 09:30:00,44.75,46.83,44.56,46.64,240448.0,39.7319,41.5787,39.5632,41.41,240448.0
2020-03-25 09:40:00,46.46,46.7,45.29,45.49,139555.0,41.2501,41.4632,40.2113,40.3889,139555.0
2020-03-25 09:50:00,45.51,45.51,44.2,44.43,88878.0,40.4067,40.4067,39.2436,39.4478,88878.0
2020-03-25 10:00:00,44.58,45.48,44.28,45.31,126632.0,39.581,40.38,39.3146,40.2291,126632.0
2020-03-25 10:10:00,45.3,45.42,44.51,44.82,83449.0,40.2202,40.3268,39.5188,39.794,83449.0
2020-03-25 10:20:00,44.75,45.35,44.45,45.03,59990.0,39.7319,40.2646,39.4655,39.9805,59990.0
2020-03-25 10:30:00,45.07,45.8,45.06,45.69,57420.0,40.016,40.6642,40.0071,40.5665,57420.0
2020-03-25 10:40:00,45.72,45.99,45.36,45.77,51811.0,40.5931,40.8328,40.2735,40.6375,51811.0
2020-03-25 10:50:00,45.66,46.17,45.56,46.11,67184.0,40.5399,40.9927,40.4511,40.9394,67184.0
2020-03-25 11:00:00,46.05,46.24,45.84,46.07,50134.0,40.8861,41.0548,40.6997,40.9039,50134.0
2020-03-25 11:10:00,46.06,46.19,45.63,45.77,76427.0,40.895,41.0104,40.5132,40.6375,76427.0
2020-03-25 11:20:00,45.78,46.11,45.4,45.54,56484.0,40.6464,40.9394,40.309,40.4333,56484.0
2020-03-25 11:30:00,45.5,45.75,45.33,45.43,66360.0,40.3978,40.6198,40.2469,40.3356,66360.0
2020-03-25 11:40:00,45.43,45.74,45.33,45.63,101164.0,40.3356,40.6109,40.2469,40.5132,101164.0
2020-03-25 11:50:00,45.71,46.14,45.58,45.93,95884.0,40.5842,40.966,40.4688,40.7796,95884.0
2020-03-25 12:00:00,45.95,46.49,45.9,46.4,114009.0,40.7973,41.2768,40.7529,41.1969,114009.0
2020-03-25 12:10:00,46.35,46.86,46.22,46.57,54551.0,41.1525,41.6053,41.0371,41.3478,54551.0
2020-03-25 12:20:00,46.58,47.27,46.58,47.07,43047.0,41.3567,41.9693,41.3567,41.7917,43047.0
2020-03-25 12:30:00,47.01,47.66,46.84,47.58,71077.0,41.7385,42.3156,41.5875,42.2445,71077.0
2020-03-25 12:40:00,47.52,47.74,47.37,47.49,62868.0,42.1913,42.3866,42.0581,42.1646,62868.0
2020-03-25 12:50:00,47.47,47.68,46.91,47.0,62453.0,42.1469,42.3333,41.6497,41.7296,62453.0
2020-03-25 13:00:00,47.06,48.23,47.02,48.17,107343.0,41.7829,42.8217,41.7473,42.7684,107343.0
2020-03-25 13:10:00,48.21,49.0,48.15,48.98,148997.0,42.8039,43.5053,42.7506,43.4876,148997.0
2020-03-25 13:20:00,48.98,49.1,48.41,48.68,82067.0,43.4876,43.5941,42.9815,43.2212,82067.0
2020-03-25 13:30:00,48.62,48.84,48.42,48.69,181718.0,43.1679,43.3633,42.9904,43.2301,181718.0
2020-03-25 13:40:00,48.65,48.72,48.09,48.59,362534.0,43.1946,43.2567,42.6974,43.1413,362534.0
2020-03-25 13:50:00,48.58,48.63,47.66,47.76,165770.0,43.1324,43.1768,42.3156,42.4044,165770.0
2020-03-25 14:00:00,47.83,47.99,46.99,47.04,58481.0,42.4665,42.6086,41.7207,41.7651,58481.0
2020-03-25 14:10:00,47.09,48.44,47.04,48.38,65277.0,41.8095,43.0081,41.7651,42.9548,65277.0
2020-03-25 14:20:00,48.33,48.5,47.76,48.0,74298.0,42.9104,43.0614,42.4044,42.6175,74298.0
2020-03-25 14:30:00,47.96,48.11,47.6,48.02,209142.0,42.5819,42.7151,42.2623,42.6352,209142.0
2020-03-25 14:40:00,47.97,48.15,47.58,48.13,238114.0,42.5908,42.7506,42.2445,42.7329,238114.0
2020-03-25 14:50:00,48.14,48.91,48.0,48.9,92408.0,42.7418,43.4254,42.6175,43.4165,92408.0
2020-03-25 15:00:00,48.83,49.16,48.62,49.01,127632.0,43.3544,43.6474,43.1679,43.5142,127632.0
2020-03-25 15:10:00,49.01,49.67,48.85,49.55,149909.0,43.5142,44.1002,43.3721,43.9936,149909.0
2020-03-25 15:20:00,49.55,49.94,49.18,49.28,197399.0,43.9936,44.3399,43.6651,43.7539,197399.0
2020-03-25 15:30:00,49.3,49.83,49.06,49.12,174682.0,43.7717,44.2422,43.5586,43.6119,174682.0
2020-03-25 15:40:00,49.12,49.3,48.43,48.62,172027.0,43.6119,43.7717,42.9992,43.1679,172027.0
2020-03-25 15:50:00,48.66,48.66,47.27,47.52,386154.0,43.2034,43.2034,41.9693,42.1913,386154.0
2020-03-26 09:30:00,48.69,48.86,47.02,47.14,159937.0,43.2301,43.381,41.7473,41.8539,159937.0
2020-03-26 09:40:00,47.18,48.2,46.23,46.72,185183.0,41.8894,42.795,41.0459,41.481,185183.0
2020-03-26 09:50:00,46.53,47.64,46.42,47.51,318877.0,41.3123,42.2978,41.2146,42.1824,318877.0
2020-03-26 10:00:00,47.53,47.86,47.25,47.77,135333.0,42.2002,42.4932,41.9516,42.4132,135333.0
2020-03-26 10:10:00,47.76,48.28,47.21,48.08,109132.0,42.4044,42.8661,41.916,42.6885,109132.0
2020-03-26 10:20:00,48.14,48.46,47.34,47.37,99549.0,42.7418,43.0259,42.0315,42.0581,99549.0
2020-03-26 10:30:00,47.3,47.79,47.01,47.08,93321.0,41.9959,42.431,41.7385,41.8006,93321.0
2020-03-26 10:40:00,47.08,47.35,46.65,46.96,116867.0,41.8006,42.0403,41.4188,41.6941,116867.0
2020-03-26 10:50:00,46.89,47.26,46.57,47.16,74583.0,41.6319,41.9604,41.3478,41.8716,74583.0
2020-03-26 11:00:00,47.2,47.3,46.55,46.7,61307.0,41.9072,41.9959,41.33,41.4632,61307.0
2020-03-26 11:10:00,46.77,47.46,46.7,47.46,114996.0,41.5254,42.138,41.4632,42.138,114996.0
2020-03-26 11:20:00,47.38,47.73,47.24,47.69,54422.0,42.067,42.3777,41.9427,42.3422,54422.0
2020-03-26 11:30:00,47.71,47.95,47.31,47.62,69550.0,42.36,42.5731,42.0048,42.2801,69550.0
2020-03-26 11:40:00,47.62,47.87,47.43,47.7,91734.0,42.2801,42.502,42.1114,42.3511,91734.0
2020-03-26 11:50:00,47.72,47.94,47.55,47.88,115007.0,42.3688,42.5642,42.2179,42.5109,115007.0
2020-03-26 12:00:00,47.86,47.97,47.61,47.78,136470.0,42.4932,42.5908,42.2712,42.4221,136470.0
2020-03-26 12:10:00,47.75,47.82,46.55,46.66,148811.0,42.3955,42.4576,41.33,41.4277,148811.0
2020-03-26 12:20:00,46.64,46.87,46.56,46.86,157473.0,41.41,41.6142,41.3389,41.6053,157473.0
2020-03-26 12:30:00,46.84,47.77,46.84,47.61,107366.0,41.5875,42.4132,41.5875,42.2712,107366.0
2020-03-26 12:40:00,47.59,47.76,47.2,47.36,113204.0,42.2534,42.4044,41.9072,42.0492,113204.0
2020-03-26 12:50:00,47.35,47.78,47.32,47.42,80945.0,42.0403,42.4221,42.0137,42.1025,80945.0
2020-03-26 13:00:00,47.43,47.88,47.21,47.36,93028.0,42.1114,42.5109,41.916,42.0492,93028.0
2020-03-26 13:10:00,47.36,47.58,47.01,47.13,69826.0,42.0492,42.2445,41.7385,41.845,69826.0
2020-03-26 13:20:00,47.12,47.25,46.74,46.8,103380.0,41.8361,41.9516,41.4987,41.552,103380.0
2020-03-26 13:30:00,46.76,47.17,46.46,47.16,160588.0,41.5165,41.8805,41.2501,41.8716,160588.0
2020-03-26 13:40:00,47.15,47.65,46.98,47.62,64490.0,41.8628,42.3067,41.7118,42.2801,64490.0
2020-03-26 13:50:00,47.64,47.85,47.52,47.64,63179.0,42.2978,42.4843,42.1913,42.2978,63179.0
2020-03-26 14:00:00,47.69,47.94,47.46,47.63,70488.0,42.3422,42.5642,42.138,42.2889,70488.0
2020-03-26 14:10:00,47.61,47.86,47.33,47.58,116442.0,42.2712,42.4932,42.0226,42.2445,116442.0
2020-03-26 14:20:00,47.56,47.86,47.45,47.65,64602.0,42.2268,42.4932,42.1291,42.3067,64602.0
2020-03-26 14:30:00,47.65,48.12,47.62,47.98,86020.0,42.3067,42.724,42.2801,42.5997,86020.0
2020-03-26 14:40:00,47.98,48.15,47.79,47.88,87390.0,42.5997,42.7506,42.431,42.5109,87390.0
2020-03-26 14:50:00,47.89,48.14,47.7,47.95,72390.0,42.5198,42.7418,42.3511,42.5731,72390.0
2020-03-26 15:00:00,47.96,48.07,47.76,47.79,67344.0,42.5819,42.6796,42.4044,42.431,67344.0
2020-03-26 15:10:00,47.79,47.92,47.61,47.77,53770.0,42.431,42.5464,42.2712,42.4132,53770.0
2020-03-26 15:20:00,47.78,48.0,47.68,48.0,60127.0,42.4221,42.6175,42.3333,42.6175,60127.0
2020-03-26 15:30:00,47.99,48.36,47.56,47.8,126324.0,42.6086,42.9371,42.2268,42.4399,126324.0
2020-03-26 15:40:00,47.84,48.11,47.67,47.89,155908.0,42.4754,42.7151,42.3245,42.5198,155908.0
2020-03-26 15:50:00,47.93,49.36,47.92,48.88,572960.0,42.5553,43.8249,42.5464,43.3988,572960.0
2020-03-27 09:30:00,46.18,46.97,45.62,45.7,164303.0,41.0015,41.703,40.5043,40.5754,164303.0
2020-03-27 09:40:00,45.76,45.85,45.1,45.8,94909.0,40.6286,40.7085,40.0426,40.6642,94909.0
2020-03-27 09:50:00,45.8,46.43,45.8,45.93,55612.0,40.6642,41.2235,40.6642,40.7796,55612.0
2020-03-27 10:00:00,45.99,46.6,45.9,46.59,47965.0,40.8328,41.3744,40.7529,41.3656,47965.0
2020-03-27 10:10:00,46.64,46.97,46.13,46.29,89788.0,41.41,41.703,40.9571,41.0992,89788.0
2020-03-27 10:20:00,46.19,46.43,45.97,46.03,134369.0,41.0104,41.2235,40.8151,40.8684,134369.0
2020-03-27 10:30:00,46.04,46.36,45.61,46.25,38773.0,40.8772,41.1614,40.4955,41.0637,38773.0
2020-03-27 10:40:00,46.18,46.42,45.92,46.34,422053.0,41.0015,41.2146,40.7707,41.1436,422053.0
2020-03-27 10:50:00,46.37,46.45,46.11,46.17,68846.0,41.1702,41.2413,40.9394,40.9927,68846.0
2020-03-27 11:00:00,46.2,46.46,45.91,46.46,648933.0,41.0193,41.2501,40.7618,41.2501,648933.0
2020-03-27 11:10:00,46.43,46.75,46.18,46.58,51940.0,41.2235,41.5076,41.0015,41.3567,51940.0
2020-03-27 11:20:00,46.58,46.58,46.21,46.29,82347.0,41.3567,41.3567,41.0282,41.0992,82347.0
2020-03-27 11:30:00,46.27,46.47,46.11,46.28,40769.0,41.0814,41.259,40.9394,41.0903,40769.0
2020-03-27 11:40:00,46.24,46.27,45.61,45.69,49323.0,41.0548,41.0814,40.4955,40.5665,49323.0
2020-03-27 11:50:00,45.77,45.98,45.65,45.78,24905.0,40.6375,40.824,40.531,40.6464,24905.0
2020-03-27 12:00:00,45.73,45.99,45.6,45.85,44219.0,40.602,40.8328,40.4866,40.7085,44219.0
2020-03-27 12:10:00,45.85,46.18,45.85,46.18,26753.0,40.7085,41.0015,40.7085,41.0015,26753.0
2020-03-27 12:20:00,46.18,46.2,45.92,46.08,36276.0,41.0015,41.0193,40.7707,40.9128,36276.0
2020-03-27 12:30:00,46.09,46.47,45.97,46.25,79878.0,40.9216,41.259,40.8151,41.0637,79878.0
2020-03-27 12:40:00,46.26,46.42,46.08,46.08,46391.0,41.0726,41.2146,40.9128,40.9128,46391.0
2020-03-27 12:50:00,46.08,46.35,46.08,46.33,56311.0,40.9128,41.1525,40.9128,41.1347,56311.0
2020-03-27 13:00:00,46.32,46.33,46.09,46.16,48942.0,41.1258,41.1347,40.9216,40.9838,48942.0
2020-03-27 13:10:00,46.16,46.19,45.7,45.88,52667.0,40.9838,41.0104,40.5754,40.7352,52667.0
2020-03-27 13:20:00,45.92,46.23,45.81,45.96,38308.0,40.7707,41.0459,40.673,40.8062,38308.0
2020-03-27 13:30:00,45.89,46.36,45.88,46.35,65330.0,40.7441,41.1614,40.7352,41.1525,65330.0
2020-03-27 13:40:00,46.3,46.45,46.12,46.31,81491.0,41.1081,41.2413,40.9483,41.117,81491.0
2020-03-27 13:50:00,46.34,46.37,46.02,46.06,66971.0,41.1436,41.1702,40.8595,40.895,66971.0
2020-03-27 14:00:00,46.09,46.29,45.73,45.87,116046.0,40.9216,41.0992,40.602,40.7263,116046.0
2020-03-27 14:10:00,45.88,46.03,45.76,45.94,41281.0,40.7352,40.8684,40.6286,40.7885,41281.0
2020-03-27 14:20:00,45.95,46.23,45.89,45.96,89152.0,40.7973,41.0459,40.7441,40.8062,89152.0
2020-03-27 14:30:00,45.95,46.36,45.89,46.09,110147.0,40.7973,41.1614,40.7441,40.9216,110147.0
2020-03-27 14:40:00,46.05,46.15,45.79,45.81,47657.0,40.8861,40.9749,40.6553,40.673,47657.0
2020-03-27 14:50:00,45.83,46.25,45.71,46.2,37420.0,40.6908,41.0637,40.5842,41.0193,37420.0
2020-03-27 15:00:00,46.17,46.74,46.11,46.53,71182.0,40.9927,41.4987,40.9394,41.3123,71182.0
2020-03-27 15:10:00,46.53,46.66,46.29,46.63,97966.0,41.3123,41.4277,41.0992,41.4011,97966.0
2020-03-27 15:20:00,46.57,47.04,46.48,46.82,105198.0,41.3478,41.7651,41.2679,41.5698,105198.0
2020-03-27 15:30:00,46.79,46.97,46.25,46.32,97320.0,41.5431,41.703,41.0637,41.1258,97320.0
2020-03-27 15:40:00,46.35,46.35,45.75,45.82,118559.0,41.1525,41.1525,40.6198,40.6819,118559.0
2020-03-27 15:50:00,45.75,45.75,45.3,45.57,347549.0,40.6198,40.6198,40.2202,40.4599,347549.0
2020-03-30 09:30:00,45.96,46.48,45.62,45.73,157569.0,40.8062,41.2679,40.5043,40.602,157569.0
2020-03-30 09:40:00,45.73,45.73,45.26,45.67,58190.0,40.602,40.602,40.1847,40.5487,58190.0
2020-03-30 09:50:00,45.61,45.93,45.46,45.62,50878.0,40.4955,40.7796,40.3623,40.5043,50878.0
2020-03-30 10:00:00,45.49,45.99,45.42,45.85,51165.0,40.3889,40.8328,40.3268,40.7085,51165.0
2020-03-30 10:10:00,45.8,45.86,45.34,45.86,88131.0,40.6642,40.7174,40.2557,40.7174,88131.0
2020-03-30 10:20:00,45.83,45.96,45.67,45.68,53525.0,40.6908,40.8062,40.5487,40.5576,53525.0
2020-03-30 10:30:00,45.77,45.95,45.55,45.79,64565.0,40.6375,40.7973,40.4422,40.6553,64565.0
2020-03-30 10:40:00,45.8,45.85,45.32,45.46,120836.0,40.6642,40.7085,40.238,40.3623,120836.0
2020-03-30 10:50:00,45.38,45.68,45.29,45.56,89237.0,40.2912,40.5576,40.2113,40.4511,89237.0
2020-03-30 11:00:00,45.55,46.35,45.5,46.16,78675.0,40.4422,41.1525,40.3978,40.9838,78675.0
2020-03-30 11:10:00,46.21,46.38,46.06,46.38,146301.0,41.0282,41.1791,40.895,41.1791,146301.0
2020-03-30 11:20:00,46.38,46.41,46.03,46.2,122310.0,41.1791,41.2057,40.8684,41.0193,122310.0
2020-03-30 11:30:00,46.24,46.32,46.01,46.05,51041.0,41.0548,41.1258,40.8506,40.8861,51041.0
2020-03-30 11:40:00,46.05,46.23,46.01,46.04,81394.0,40.8861,41.0459,40.8506,40.8772,81394.0
2020-03-30 11:50:00,46.03,46.1,45.75,45.81,63175.0,40.8684,40.9305,40.6198,40.673,63175.0
2020-03-30 12:00:00,45.82,45.92,45.72,45.85,52083.0,40.6819,40.7707,40.5931,40.7085,52083.0
2020-03-30 12:10:00,45.88,46.21,45.69,46.17,126846.0,40.7352,41.0282,40.5665,40.9927,126846.0
2020-03-30 12:20:00,46.16,46.18,45.75,45.93,57582.0,40.9838,41.0015,40.6198,40.7796,57582.0
2020-03-30 12:30:00,45.93,45.95,45.61,45.71,84297.0,40.7796,40.7973,40.4955,40.5842,84297.0
2020-03-30 12:40:00,45.72,45.86,45.6,45.8,48175.0,40.5931,40.7174,40.4866,40.6642,48175.0
2020-03-30 12:50:00,45.8,45.94,45.71,45.94,35794.0,40.6642,40.7885,40.5842,40.7885,35794.0
2020-03-30 13:00:00,45.93,45.93,45.57,45.6,73021.0,40.7796,40.7796,40.4599,40.4866,73021.0
2020-03-30 13:10:00,45.61,45.96,45.56,45.81,79218.0,40.4955,40.8062,40.4511,40.673,79218.0
2020-03-30 13:20:00,45.86,46.09,45.74,46.02,77956.0,40.7174,40.9216,40.6109,40.8595,77956.0
2020-03-30 13:30:00,46.01,46.06,45.8,46.03,52277.0,40.8506,40.895,40.6642,40.8684,52277.0
2020-03-30 13:40:00,46.04,46.1,45.85,46.02,52365.0,40.8772,40.9305,40.7085,40.8595,52365.0
2020-03-30 13:50:00,46.03,46.03,45.85,45.92,51201.0,40.8684,40.8684,40.7085,40.7707,51201.0
2020-03-30 14:00:00,45.91,46.13,45.81,45.95,67036.0,40.7618,40.9571,40.673,40.7973,67036.0
2020-03-30 14:10:00,46.02,46.03,45.7,45.79,52607.0,40.8595,40.8684,40.5754,40.6553,52607.0
2020-03-30 14:20:00,45.78,46.08,45.65,46.06,41356.0,40.6464,40.9128,40.531,40.895,41356.0
2020-03-30 14:30:00,46.01,46.51,45.98,46.4,34959.0,40.8506,41.2945,40.824,41.1969,34959.0
2020-03-30 14:40:00,46.4,46.53,46.22,46.37,53229.0,41.1969,41.3123,41.0371,41.1702,53229.0
2020-03-30 14:50:00,46.42,46.47,46.27,46.41,37777.0,41.2146,41.259,41.0814,41.2057,37777.0
2020-03-30 15:00:00,46.4,46.66,46.21,46.66,98740.0,41.1969,41.4277,41.0282,41.4277,98740.0
2020-03-30 15:10:00,46.64,46.73,46.38,46.52,122249.0,41.41,41.4899,41.1791,41.3034,122249.0
2020-03-30 15:20:00,46.55,46.67,45.97,46.1,123347.0,41.33,41.4366,40.8151,40.9305,123347.0
2020-03-30 15:30:00,46.09,46.69,45.84,46.65,129032.0,40.9216,41.4544,40.6997,41.4188,129032.0
2020-03-30 15:40:00,46.66,46.7,46.35,46.52,118794.0,41.4277,41.4632,41.1525,41.3034,118794.0
2020-03-30 15:50:00,46.52,46.98,46.51,46.64,281629.0,41.3034,41.7118,41.2945,41.41,281629.0
2020-03-31 09:30:00,46.58,47.0,46.24,46.44,119459.0,41.3567,41.7296,41.0548,41.2324,119459.0
2020-03-31 09:40:00,46.49,46.68,46.27,46.34,75607.0,41.2768,41.4455,41.0814,41.1436,75607.0
2020-03-31 09:50:00,46.38,46.68,46.22,46.44,61059.0,41.1791,41.4455,41.0371,41.2324,61059.0
2020-03-31 10:00:00,46.39,46.67,46.25,46.27,47267.0,41.188,41.4366,41.0637,41.0814,47267.0
2020-03-31 10:10:00,46.21,46.98,46.21,46.87,69483.0,41.0282,41.7118,41.0282,41.6142,69483.0
2020-03-31 10:20:00,46.94,46.94,46.43,46.58,73149.0,41.6763,41.6763,41.2235,41.3567,73149.0
2020-03-31 10:30:00,46.54,46.8,46.46,46.7,74259.0,41.3212,41.552,41.2501,41.4632,74259.0
2020-03-31 10:40:00,46.69,46.88,46.56,46.66,44401.0,41.4544,41.623,41.3389,41.4277,44401.0
2020-03-31 10:50:00,46.64,46.84,46.57,46.71,57510.0,41.41,41.5875,41.3478,41.4721,57510.0
2020-03-31 11:00:00,46.73,46.96,46.53,46.96,47621.0,41.4899,41.6941,41.3123,41.6941,47621.0
2020-03-31 11:10:00,46.95,47.46,46.95,47.26,64221.0,41.6852,42.138,41.6852,41.9604,64221.0
2020-03-31 11:20:00,47.29,47.46,47.23,47.38,53104.0,41.9871,42.138,41.9338,42.067,53104.0
2020-03-31 11:30:00,47.38,47.62,47.22,47.25,47960.0,42.067,42.2801,41.9249,41.9516,47960.0
2020-03-31 11:40:00,47.3,47.54,47.09,47.23,68022.0,41.9959,42.209,41.8095,41.9338,68022.0
2020-03-31 11:50:00,47.22,47.32,47.06,47.19,54964.0,41.9249,42.0137,41.7829,41.8983,54964.0
2020-03-31 12:00:00,47.19,47.23,47.03,47.05,54354.0,41.8983,41.9338,41.7562,41.774,54354.0
2020-03-31 12:10:00,47.08,47.16,46.96,46.99,44763.0,41.8006,41.8716,41.6941,41.7207,44763.0
2020-03-31 12:20:00,46.99,47.01,46.5,46.74,96535.0,41.7207,41.7385,41.2857,41.4987,96535.0
2020-03-31 12:30:00,46.74,46.83,46.39,46.45,55816.0,41.4987,41.5787,41.188,41.2413,55816.0
2020-03-31 12:40:00,46.47,46.83,46.42,46.75,41673.0,41.259,41.5787,41.2146,41.5076,41673.0
2020-03-31 12:50:00,46.8,46.89,46.65,46.72,43926.0,41.552,41.6319,41.4188,41.481,43926.0
2020-03-31 13:00:00,46.7,46.91,46.36,46.64,54381.0,41.4632,41.6497,41.1614,41.41,54381.0
2020-03-31 13:10:00,46.62,46.73,46.52,46.55,35073.0,41.3922,41.4899,41.3034,41.33,35073.0
2020-03-31 13:20:00,46.55,46.64,46.35,46.57,61638.0,41.33,41.41,41.1525,41.3478,61638.0
2020-03-31 13:30:00,46.6,46.7,46.41,46.49,75273.0,41.3744,41.4632,41.2057,41.2768,75273.0
2020-03-31 13:40:00,46.48,46.7,46.46,46.59,50439.0,41.2679,41.4632,41.2501,41.3656,50439.0
2020-03-31 13:50:00,46.59,46.76,46.42,46.72,51318.0,41.3656,41.5165,41.2146,41.481,51318.0
2020-03-31 14:00:00,46.71,46.93,46.6,46.86,65130.0,41.4721,41.6674,41.3744,41.6053,65130.0
2020-03-31 14:10:00,46.86,46.9,46.67,46.82,96695.0,41.6053,41.6408,41.4366,41.5698,96695.0
2020-03-31 14:20:00,46.81,47.37,46.81,47.31,77814.0,41.5609,42.0581,41.5609,42.0048,77814.0
2020-03-31 14:30:00,47.29,47.57,47.2,47.48,77636.0,41.9871,42.2357,41.9072,42.1558,77636.0
2020-03-31 14:40:00,47.48,47.6,47.3,47.48,64002.0,42.1558,42.2623,41.9959,42.1558,64002.0
2020-03-31 14:50:00,47.53,47.76,47.41,47.71,84900.0,42.2002,42.4044,42.0936,42.36,84900.0
2020-03-31 15:00:00,47.7,47.83,47.63,47.79,102550.0,42.3511,42.4665,42.2889,42.431,102550.0
2020-03-31 15:10:00,47.78,47.78,47.38,47.43,100037.0,42.4221,42.4221,42.067,42.1114,100037.0
2020-03-31 15:20:00,47.42,47.56,47.18,47.39,129920.0,42.1025,42.2268,41.8894,42.0759,129920.0
2020-03-31 15:30:00,47.38,47.7,47.35,47.59,140127.0,42.067,42.3511,42.0403,42.2534,140127.0
2020-03-31 15:40:00,47.58,47.71,47.29,47.3,181691.0,42.2445,42.36,41.9871,41.9959,181691.0
2020-03-31 15:50:00,47.35,48.13,47.35,47.65,548617.0,42.0403,42.7329,42.0403,42.3067,548617.0
2020-04-01 09:30:00,44.82,45.02,43.55,44.25,222403.0,39.794,39.9716,38.6665,39.288,222403.0
2020-04-01 09:40:00,44.59,45.4,44.26,45.23,153689.0,39.5898,40.309,39.2968,40.1581,153689.0
2020-04-01 09:50:00,45.23,45.51,45.07,45.21,142535.0,40.1581,40.4067,40.016,40.1403,142535.0
2020-04-01 10:00:00,45.16,45.59,44.72,45.35,60286.0,40.0959,40.4777,39.7053,40.2646,60286.0
2020-04-01 10:10:00,45.31,45.75,45.21,45.46,40379.0,40.2291,40.6198,40.1403,40.3623,40379.0
2020-04-01 10:20:00,45.46,45.66,45.26,45.46,47729.0,40.3623,40.5399,40.1847,40.3623,47729.0
2020-04-01 10:30:00,45.43,45.88,45.4,45.45,60566.0,40.3356,40.7352,40.309,40.3534,60566.0
2020-04-01 10:40:00,45.44,45.65,45.3,45.54,41141.0,40.3445,40.531,40.2202,40.4333,41141.0
2020-04-01 10:50:00,45.45,45.56,45.3,45.49,54320.0,40.3534,40.4511,40.2202,40.3889,54320.0
2020-04-01 11:00:00,45.5,45.83,45.46,45.66,50247.0,40.3978,40.6908,40.3623,40.5399,50247.0
2020-04-01 11:10:00,45.62,45.84,45.45,45.78,65596.0,40.5043,40.6997,40.3534,40.6464,65596.0
2020-04-01 11:20:00,45.76,45.89,45.28,45.32,34666.0,40.6286,40.7441,40.2025,40.238,34666.0
2020-04-01 11:30:00,45.28,45.43,45.2,45.26,53066.0,40.2025,40.3356,40.1314,40.1847,53066.0
2020-04-01 11:40:00,45.26,45.3,44.85,44.92,50490.0,40.1847,40.2202,39.8207,39.8828,50490.0
2020-04-01 11:50:00,44.88,45.26,44.88,45.13,31415.0,39.8473,40.1847,39.8473,40.0693,31415.0
2020-04-01 12:00:00,45.13,45.23,44.84,44.85,39073.0,40.0693,40.1581,39.8118,39.8207,39073.0
2020-04-01 12:10:00,44.88,45.17,44.87,44.89,99076.0,39.8473,40.1048,39.8384,39.8562,99076.0
2020-04-01 12:20:00,44.93,45.21,44.93,45.05,43267.0,39.8917,40.1403,39.8917,39.9983,43267.0
2020-04-01 12:30:00,45.05,45.18,44.83,44.83,44889.0,39.9983,40.1137,39.8029,39.8029,44889.0
2020-04-01 12:40:00,44.88,44.99,44.74,44.78,92823.0,39.8473,39.945,39.723,39.7585,92823.0
2020-04-01 12:50:00,44.78,44.97,44.73,44.88,36831.0,39.7585,39.9272,39.7141,39.8473,36831.0
2020-04-01 13:00:00,44.85,45.13,44.81,45.0,106830.0,39.8207,40.0693,39.7852,39.9539,106830.0
2020-04-01 13:10:00,44.97,45.07,44.88,45.02,31924.0,39.9272,40.016,39.8473,39.9716,31924.0
2020-04-01 13:20:00,44.99,45.27,44.85,45.1,34593.0,39.945,40.1936,39.8207,40.0426,34593.0
2020-04-01 13:30:00,45.09,45.18,44.94,45.07,37591.0,40.0338,40.1137,39.9006,40.016,37591.0
2020-04-01 13:40:00,45.08,45.63,45.02,45.37,151649.0,40.0249,40.5132,39.9716,40.2824,151649.0
2020-04-01 13:50:00,45.36,45.66,45.36,45.65,23680.0,40.2735,40.5399,40.2735,40.531,23680.0
2020-04-01 14:00:00,45.61,45.84,45.45,45.64,30965.0,40.4955,40.6997,40.3534,40.5221,30965.0
2020-04-01 14:10:00,45.63,45.77,45.56,45.62,46188.0,40.5132,40.6375,40.4511,40.5043,46188.0
2020-04-01 14:20:00,45.6,45.73,45.42,45.61,42002.0,40.4866,40.602,40.3268,40.4955,42002.0
2020-04-01 14:30:00,45.58,45.62,45.28,45.46,35125.0,40.4688,40.5043,40.2025,40.3623,35125.0
2020-04-01 14:40:00,45.44,45.6,45.21,45.47,76675.0,40.3445,40.4866,40.1403,40.3712,76675.0
2020-04-01 14:50:00,45.48,45.48,45.21,45.25,41877.0,40.38,40.38,40.1403,40.1758,41877.0
2020-04-01 15:00:00,45.25,45.46,45.11,45.17,77046.0,40.1758,40.3623,40.0515,40.1048,77046.0
2020-04-01 15:10:00,45.15,45.31,45.09,45.23,95512.0,40.087,40.2291,40.0338,40.1581,95512.0
2020-04-01 15:20:00,45.21,45.23,44.61,44.71,102786.0,40.1403,40.1581,39.6076,39.6964,102786.0
2020-04-01 15:30:00,44.71,45.08,44.71,44.75,113407.0,39.6964,40.0249,39.6964,39.7319,113407.0
2020-04-01 15:40:00,44.8,45.31,44.75,45.25,148391.0,39.7763,40.2291,39.7319,40.1758,148391.0
2020-04-01 15:50:00,45.45,45.92,45.26,45.7,446674.0,40.3534,40.7707,40.1847,40.5754,446674.0
2020-04-02 09:30:00,45.54,46.86,45.44,46.43,141719.0,40.4333,41.6053,40.3445,41.2235,141719.0
2020-04-02 09:40:00,46.53,46.63,45.75,46.15,62561.0,41.3123,41.4011,40.6198,40.9749,62561.0
2020-04-02 09:50:00,46.09,46.51,45.71,46.4,58769.0,40.9216,41.2945,40.5842,41.1969,58769.0
2020-04-02 10:00:00,46.4,47.07,46.35,47.07,69892.0,41.1969,41.7917,41.1525,41.7917,69892.0
2020-04-02 10:10:00,47.11,47.3,46.96,47.16,46777.0,41.8273,41.9959,41.6941,41.8716,46777.0
2020-04-02 10:20:00,47.15,47.28,46.92,47.28,42830.0,41.8628,41.9782,41.6586,41.9782,42830.0
2020-04-02 10:30:00,47.23,48.64,47.07,48.12,369824.0,41.9338,43.1857,41.7917,42.724,369824.0
2020-04-02 10:40:00,48.18,48.18,47.59,47.8,148479.0,42.7773,42.7773,42.2534,42.4399,148479.0
2020-04-02 10:50:00,47.77,48.06,47.52,48.0,129265.0,42.4132,42.6707,42.1913,42.6175,129265.0
2020-04-02 11:00:00,47.98,48.34,47.76,47.79,90023.0,42.5997,42.9193,42.4044,42.431,90023.0
2020-04-02 11:10:00,47.8,47.94,47.69,47.85,89962.0,42.4399,42.5642,42.3422,42.4843,89962.0
2020-04-02 11:20:00,47.79,47.8,47.12,47.3,132831.0,42.431,42.4399,41.8361,41.9959,132831.0
2020-04-02 11:30:00,47.28,47.79,47.2,47.56,106857.0,41.9782,42.431,41.9072,42.2268,106857.0
2020-04-02 11:40:00,47.55,47.6,47.14,47.6,116141.0,42.2179,42.2623,41.8539,42.2623,116141.0
2020-04-02 11:50:00,47.62,47.62,47.23,47.34,43060.0,42.2801,42.2801,41.9338,42.0315,43060.0
2020-04-02 12:00:00,47.39,47.94,47.34,47.71,42642.0,42.0759,42.5642,42.0315,42.36,42642.0
2020-04-02 12:10:00,47.64,48.0,47.52,47.77,70544.0,42.2978,42.6175,42.1913,42.4132,70544.0
2020-04-02 12:20:00,47.75,48.13,47.75,48.01,120929.0,42.3955,42.7329,42.3955,42.6263,120929.0
2020-04-02 12:30:00,48.02,48.09,47.84,48.04,109166.0,42.6352,42.6974,42.4754,42.653,109166.0
2020-04-02 12:40:00,48.03,48.11,47.92,47.97,63859.0,42.6441,42.7151,42.5464,42.5908,63859.0
2020-04-02 12:50:00,47.98,48.0,47.59,47.84,142451.0,42.5997,42.6175,42.2534,42.4754,142451.0
2020-04-02 13:00:00,47.87,47.96,47.65,47.78,83172.0,42.502,42.5819,42.3067,42.4221,83172.0
2020-04-02 13:10:00,47.77,47.79,47.28,47.29,48232.0,42.4132,42.431,41.9782,41.9871,48232.0
2020-04-02 13:20:00,47.29,47.51,47.03,47.25,113259.0,41.9871,42.1824,41.7562,41.9516,113259.0
2020-04-02 13:30:00,47.23,47.5,47.09,47.34,145859.0,41.9338,42.1735,41.8095,42.0315,145859.0
2020-04-02 13:40:00,47.3,47.54,47.22,47.27,62066.0,41.9959,42.209,41.9249,41.9693,62066.0
2020-04-02 13:50:00,47.27,47.48,47.11,47.24,81497.0,41.9693,42.1558,41.8273,41.9427,81497.0
2020-04-02 14:00:00,47.21,47.31,47.07,47.17,85659.0,41.916,42.0048,41.7917,41.8805,85659.0
2020-04-02 14:10:00,47.18,47.22,46.62,46.69,98269.0,41.8894,41.9249,41.3922,41.4544,98269.0
2020-04-02 14:20:00,46.7,47.13,46.62,47.04,63658.0,41.4632,41.845,41.3922,41.7651,63658.0
2020-04-02 14:30:00,47.03,47.45,46.8,47.34,111978.0,41.7562,42.1291,41.552,42.0315,111978.0
2020-04-02 14:40:00,47.34,47.48,47.01,47.23,57276.0,42.0315,42.1558,41.7385,41.9338,57276.0
2020-04-02 14:50:00,47.22,47.44,46.92,47.41,54657.0,41.9249,42.1202,41.6586,42.0936,54657.0
2020-04-02 15:00:00,47.39,47.65,47.21,47.44,56391.0,42.0759,42.3067,41.916,42.1202,56391.0
2020-04-02 15:10:00,47.4,47.73,47.28,47.67,102861.0,42.0847,42.3777,41.9782,42.3245,102861.0
2020-04-02 15:20:00,47.61,47.7,47.24,47.33,111937.0,42.2712,42.3511,41.9427,42.0226,111937.0
2020-04-02 15:30:00,47.34,47.43,46.82,46.96,127397.0,42.0315,42.1114,41.5698,41.6941,127397.0
2020-04-02 15:40:00,46.98,47.4,46.82,46.94,131793.0,41.7118,42.0847,41.5698,41.6763,131793.0
2020-04-02 15:50:00,46.95,47.78,46.95,47.72,393715.0,41.6852,42.4221,41.6852,42.3688,393715.0
2020-04-03 09:30:00,47.78,48.38,47.56,48.38,184332.0,42.4221,42.9548,42.2268,42.9548,184332.0
2020-04-03 09:40:00,48.33,48.69,47.97,48.04,137746.0,42.9104,43.2301,42.5908,42.653,137746.0
2020-04-03 09:50:00,48.07,48.18,47.53,47.78,79680.0,42.6796,42.7773,42.2002,42.4221,79680.0
2020-04-03 10:00:00,47.72,47.95,47.42,47.46,58302.0,42.3688,42.5731,42.1025,42.138,58302.0
2020-04-03 10:10:00,47.42,47.43,46.7,46.82,56633.0,42.1025,42.1114,41.4632,41.5698,56633.0
2020-04-03 10:20:00,46.81,46.89,46.6,46.72,60499.0,41.5609,41.6319,41.3744,41.481,60499.0
2020-04-03 10:30:00,46.68,46.79,46.0,46.07,103077.0,41.4455,41.5431,40.8417,40.9039,103077.0
2020-04-03 10:40:00,46.03,46.18,45.89,45.89,71834.0,40.8684,41.0015,40.7441,40.7441,71834.0
2020-04-03 10:50:00,45.9,46.2,45.9,46.2,65011.0,40.7529,41.0193,40.7529,41.0193,65011.0
2020-04-03 11:00:00,46.15,46.41,46.13,46.33,39702.0,40.9749,41.2057,40.9571,41.1347,39702.0
2020-04-03 11:10:00,46.28,46.49,46.25,46.34,58130.0,41.0903,41.2768,41.0637,41.1436,58130.0
2020-04-03 11:20:00,46.35,46.5,46.29,46.43,40985.0,41.1525,41.2857,41.0992,41.2235,40985.0
2020-04-03 11:30:00,46.41,46.7,46.31,46.6,79210.0,41.2057,41.4632,41.117,41.3744,79210.0
2020-04-03 11:40:00,46.55,46.66,46.19,46.27,39663.0,41.33,41.4277,41.0104,41.0814,39663.0
2020-04-03 11:50:00,46.25,46.4,46.1,46.36,36301.0,41.0637,41.1969,40.9305,41.1614,36301.0
2020-04-03 12:00:00,46.37,46.47,46.1,46.18,28481.0,41.1702,41.259,40.9305,41.0015,28481.0
2020-04-03 12:10:00,46.2,46.26,45.97,46.02,32348.0,41.0193,41.0726,40.8151,40.8595,32348.0
2020-04-03 12:20:00,46.03,46.19,45.99,46.17,48410.0,40.8684,41.0104,40.8328,40.9927,48410.0
2020-04-03 12:30:00,46.15,46.44,46.13,46.42,50897.0,40.9749,41.2324,40.9571,41.2146,50897.0
2020-04-03 12:40:00,46.41,46.54,46.26,46.26,27532.0,41.2057,41.3212,41.0726,41.0726,27532.0
2020-04-03 12:50:00,46.23,46.31,46.08,46.3,27819.0,41.0459,41.117,40.9128,41.1081,27819.0
2020-04-03 13:00:00,46.31,46.44,46.15,46.4,28265.0,41.117,41.2324,40.9749,41.1969,28265.0
2020-04-03 13:10:00,46.39,46.4,46.15,46.23,47533.0,41.188,41.1969,40.9749,41.0459,47533.0
2020-04-03 13:20:00,46.24,46.28,45.96,46.03,41610.0,41.0548,41.0903,40.8062,40.8684,41610.0
2020-04-03 13:30:00,46.02,46.07,45.88,45.89,43706.0,40.8595,40.9039,40.7352,40.7441,43706.0
2020-04-03 13:40:00,45.89,46.11,45.79,46.03,41285.0,40.7441,40.9394,40.6553,40.8684,41285.0
2020-04-03 13:50:00,46.03,46.09,45.92,45.96,36867.0,40.8684,40.9216,40.7707,40.8062,36867.0
2020-04-03 14:00:00,45.98,46.1,45.79,45.79,32756.0,40.824,40.9305,40.6553,40.6553,32756.0
2020-04-03 14:10:00,45.84,45.86,45.62,45.78,70523.0,40.6997,40.7174,40.5043,40.6464,70523.0
2020-04-03 14:20:00,45.78,45.94,45.69,45.76,86886.0,40.6464,40.7885,40.5665,40.6286,86886.0
2020-04-03 14:30:00,45.76,45.76,45.53,45.53,52266.0,40.6286,40.6286,40.4244,40.4244,52266.0
2020-04-03 14:40:00,45.53,45.61,45.37,45.59,71212.0,40.4244,40.4955,40.2824,40.4777,71212.0
2020-04-03 14:50:00,45.57,45.83,45.52,45.79,195046.0,40.4599,40.6908,40.4156,40.6553,195046.0
2020-04-03 15:00:00,45.8,45.91,45.54,45.74,77195.0,40.6642,40.7618,40.4333,40.6109,77195.0
2020-04-03 15:10:00,45.73,45.83,45.6,45.66,233593.0,40.602,40.6908,40.4866,40.5399,233593.0
2020-04-03 15:20:00,45.69,45.76,45.58,45.73,82644.0,40.5665,40.6286,40.4688,40.602,82644.0
2020-04-03 15:30:00,45.71,45.89,45.5,45.56,90750.0,40.5842,40.7441,40.3978,40.4511,90750.0
2020-04-03 15:40:00,45.56,45.89,45.47,45.85,132028.0,40.4511,40.7441,40.3712,40.7085,132028.0
2020-04-03 15:50:00,46.22,46.27,45.65,45.71,639401.0,41.0371,41.0814,40.531,40.5842,639401.0
2020-04-06 09:30:00,48.46,49.44,48.15,48.43,140534.0,43.0259,43.896,42.7506,42.9992,140534.0
2020-04-06 09:40:00,48.57,49.03,48.54,48.67,103372.0,43.1235,43.532,43.0969,43.2123,103372.0
2020-04-06 09:50:00,48.71,48.8,48.42,48.71,78413.0,43.2478,43.3277,42.9904,43.2478,78413.0
2020-04-06 10:00:00,48.69,49.04,48.62,48.97,95520.0,43.2301,43.5408,43.1679,43.4787,95520.0
2020-04-06 10:10:00,48.94,49.03,48.61,48.84,59895.0,43.452,43.532,43.159,43.3633,59895.0
2020-04-06 10:20:00,48.87,48.96,48.37,48.44,82935.0,43.3899,43.4698,42.946,43.0081,82935.0
2020-04-06 10:30:00,48.43,48.7,48.16,48.43,42727.0,42.9992,43.239,42.7595,42.9992,42727.0
2020-04-06 10:40:00,48.47,48.54,47.88,48.02,58398.0,43.0347,43.0969,42.5109,42.6352,58398.0
2020-04-06 10:50:00,47.99,48.21,47.83,48.15,39954.0,42.6086,42.8039,42.4665,42.7506,39954.0
2020-04-06 11:00:00,48.16,48.19,47.98,47.98,55636.0,42.7595,42.7861,42.5997,42.5997,55636.0
2020-04-06 11:10:00,47.98,48.18,47.98,48.11,39298.0,42.5997,42.7773,42.5997,42.7151,39298.0
2020-04-06 11:20:00,48.12,48.3,47.99,48.28,33720.0,42.724,42.8838,42.6086,42.8661,33720.0
2020-04-06 11:30:00,48.31,48.42,48.21,48.33,31091.0,42.8927,42.9904,42.8039,42.9104,31091.0
2020-04-06 11:40:00,48.33,48.41,48.26,48.35,90626.0,42.9104,42.9815,42.8483,42.9282,90626.0
2020-04-06 11:50:00,48.32,48.52,48.31,48.5,81071.0,42.9016,43.0791,42.8927,43.0614,81071.0
2020-04-06 12:00:00,48.51,48.67,48.4,48.66,35285.0,43.0703,43.2123,42.9726,43.2034,35285.0
2020-04-06 12:10:00,48.66,48.71,48.47,48.61,62016.0,43.2034,43.2478,43.0347,43.159,62016.0
2020-04-06 12:20:00,48.62,48.86,48.57,48.69,77757.0,43.1679,43.381,43.1235,43.2301,77757.0
2020-04-06 12:30:00,48.66,48.9,48.64,48.64,29744.0,43.2034,43.4165,43.1857,43.1857,29744.0
2020-04-06 12:40:00,48.7,48.85,48.62,48.7,18780.0,43.239,43.3721,43.1679,43.239,18780.0
2020-04-06 12:50:00,48.68,48.85,48.64,48.85,28093.0,43.2212,43.3721,43.1857,43.3721,28093.0
2020-04-06 13:00:00,48.86,48.89,48.67,48.82,22755.0,43.381,43.4077,43.2123,43.3455,22755.0
2020-04-06 13:10:00,48.78,48.84,48.63,48.68,23505.0,43.31,43.3633,43.1768,43.2212,23505.0
2020-04-06 13:20:00,48.68,48.83,48.63,48.83,59663.0,43.2212,43.3544,43.1768,43.3544,59663.0
2020-04-06 13:30:00,48.8,48.86,48.61,48.78,68232.0,43.3277,43.381,43.159,43.31,68232.0
2020-04-06 13:40:00,48.78,48.98,48.73,48.91,41333.0,43.31,43.4876,43.2656,43.4254,41333.0
2020-04-06 13:50:00,48.91,48.91,48.78,48.87,24904.0,43.4254,43.4254,43.31,43.3899,24904.0
2020-04-06 14:00:00,48.85,48.89,48.46,48.49,35485.0,43.3721,43.4077,43.0259,43.0525,35485.0
2020-04-06 14:10:00,48.45,48.53,48.24,48.52,41672.0,43.017,43.088,42.8305,43.0791,41672.0
2020-04-06 14:20:00,48.48,48.64,48.42,48.47,39357.0,43.0436,43.1857,42.9904,43.0347,39357.0
2020-04-06 14:30:00,48.45,48.54,48.33,48.4,33648.0,43.017,43.0969,42.9104,42.9726,33648.0
2020-04-06 14:40:00,48.38,48.54,48.27,48.53,39503.0,42.9548,43.0969,42.8572,43.088,39503.0
2020-04-06 14:50:00,48.51,48.59,48.43,48.54,27370.0,43.0703,43.1413,42.9992,43.0969,27370.0
2020-04-06 15:00:00,48.53,48.68,48.34,48.64,47687.0,43.088,43.2212,42.9193,43.1857,47687.0
2020-04-06 15:10:00,48.65,48.67,48.35,48.36,46425.0,43.1946,43.2123,42.9282,42.9371,46425.0
2020-04-06 15:20:00,48.38,48.82,48.35,48.81,50620.0,42.9548,43.3455,42.9282,43.3366,50620.0
2020-04-06 15:30:00,48.8,48.99,48.77,48.93,77535.0,43.3277,43.4964,43.3011,43.4432,77535.0
2020-04-06 15:40:00,48.92,49.0,48.71,48.96,91778.0,43.4343,43.5053,43.2478,43.4698,91778.0
2020-04-06 15:50:00,48.99,49.8,48.99,49.38,442183.0,43.4964,44.2156,43.4964,43.8427,442183.0
2020-04-07 09:30:00,52.3,53.41,52.0,52.6,235450.0,46.4353,47.4208,46.1689,46.7016,235450.0
2020-04-07 09:40:00,52.45,53.06,52.33,52.71,95968.0,46.5684,47.11,46.4619,46.7993,95968.0
2020-04-07 09:50:00,52.76,52.89,52.58,52.72,115292.0,46.8437,46.9591,46.6839,46.8082,115292.0
2020-04-07 10:00:00,52.79,52.85,52.06,52.08,116243.0,46.8703,46.9236,46.2222,46.2399,116243.0
2020-04-07 10:10:00,52.1,52.39,51.78,52.03,129536.0,46.2577,46.5152,45.9736,46.1955,129536.0
2020-04-07 10:20:00,52.02,52.11,51.52,51.61,59727.0,46.1867,46.2666,45.7427,45.8226,59727.0
2020-04-07 10:30:00,51.52,52.14,51.5,51.8,89184.0,45.7427,46.2932,45.725,45.9913,89184.0
2020-04-07 10:40:00,51.78,52.04,51.48,51.55,53672.0,45.9736,46.2044,45.7072,45.7694,53672.0
2020-04-07 10:50:00,51.55,52.2,51.52,52.12,93006.0,45.7694,46.3465,45.7427,46.2754,93006.0
2020-04-07 11:00:00,52.09,52.48,51.83,52.4,103800.0,46.2488,46.5951,46.018,46.5241,103800.0
2020-04-07 11:10:00,52.4,52.65,52.18,52.23,79203.0,46.5241,46.746,46.3287,46.3731,79203.0
2020-04-07 11:20:00,52.25,52.26,51.86,52.25,76329.0,46.3909,46.3998,46.0446,46.3909,76329.0
2020-04-07 11:30:00,52.23,52.43,52.16,52.39,60389.0,46.3731,46.5507,46.311,46.5152,60389.0
2020-04-07 11:40:00,52.43,52.6,52.27,52.33,61351.0,46.5507,46.7016,46.4086,46.4619,61351.0
2020-04-07 11:50:00,52.33,52.36,52.02,52.18,58930.0,46.4619,46.4885,46.1867,46.3287,58930.0
2020-04-07 12:00:00,52.13,52.84,52.13,52.8,61445.0,46.2843,46.9147,46.2843,46.8792,61445.0
2020-04-07 12:10:00,52.77,52.97,52.61,52.95,43729.0,46.8526,47.0301,46.7105,47.0124,43729.0
2020-04-07 12:20:00,52.96,53.03,52.7,52.84,73683.0,47.0213,47.0834,46.7904,46.9147,73683.0
2020-04-07 12:30:00,52.84,52.98,52.72,52.92,58748.0,46.9147,47.039,46.8082,46.9857,58748.0
2020-04-07 12:40:00,52.93,53.06,52.78,52.96,37458.0,46.9946,47.11,46.8614,47.0213,37458.0
2020-04-07 12:50:00,53.0,53.01,52.73,52.8,34554.0,47.0568,47.0656,46.817,46.8792,34554.0
2020-04-07 13:00:00,52.81,52.87,52.71,52.77,65479.0,46.8881,46.9413,46.7993,46.8526,65479.0
2020-04-07 13:10:00,52.79,52.81,52.62,52.75,78460.0,46.8703,46.8881,46.7194,46.8348,78460.0
2020-04-07 13:20:00,52.75,52.77,52.48,52.72,71640.0,46.8348,46.8526,46.5951,46.8082,71640.0
2020-04-07 13:30:00,52.73,52.76,52.36,52.37,40592.0,46.817,46.8437,46.4885,46.4974,40592.0
2020-04-07 13:40:00,52.35,52.53,52.12,52.15,46727.0,46.4797,46.6395,46.2754,46.3021,46727.0
2020-04-07 13:50:00,52.12,52.31,52.03,52.23,38202.0,46.2754,46.4441,46.1955,46.3731,38202.0
2020-04-07 14:00:00,52.22,52.28,51.68,51.84,121178.0,46.3642,46.4175,45.8848,46.0268,121178.0
2020-04-07 14:10:00,51.86,51.92,51.5,51.51,50512.0,46.0446,46.0979,45.725,45.7339,50512.0
2020-04-07 14:20:00,51.51,51.88,51.51,51.63,37931.0,45.7339,46.0624,45.7339,45.8404,37931.0
2020-04-07 14:30:00,51.63,51.75,51.17,51.17,64080.0,45.8404,45.9469,45.432,45.432,64080.0
2020-04-07 14:40:00,51.16,51.19,50.64,50.76,104059.0,45.4231,45.4497,44.9614,45.068,104059.0
2020-04-07 14:50:00,50.76,50.94,50.45,50.55,96131.0,45.068,45.2278,44.7927,44.8815,96131.0
2020-04-07 15:00:00,50.59,51.15,50.56,51.12,66152.0,44.917,45.4142,44.8904,45.3876,66152.0
2020-04-07 15:10:00,51.11,51.26,50.77,50.8,72049.0,45.3787,45.5119,45.0768,45.1035,72049.0
2020-04-07 15:20:00,50.83,50.89,50.32,50.49,84979.0,45.1301,45.1834,44.6773,44.8282,84979.0
2020-04-07 15:30:00,50.49,50.92,50.32,50.89,103359.0,44.8282,45.21,44.6773,45.1834,103359.0
2020-04-07 15:40:00,50.9,51.36,50.84,51.35,92912.0,45.1923,45.6007,45.139,45.5918,92912.0
2020-04-07 15:50:00,51.13,51.28,50.18,50.29,282427.0,45.3965,45.5296,44.553,44.6507,282427.0
2020-04-08 09:30:00,50.64,51.29,50.64,51.16,90316.0,44.9614,45.5385,44.9614,45.4231,90316.0
2020-04-08 09:40:00,51.18,51.61,51.17,51.24,41871.0,45.4409,45.8226,45.432,45.4941,41871.0
2020-04-08 09:50:00,51.21,51.33,50.85,50.87,50096.0,45.4675,45.574,45.1479,45.1656,50096.0
2020-04-08 10:00:00,50.84,51.0,50.8,50.93,48480.0,45.139,45.281,45.1035,45.2189,48480.0
2020-04-08 10:10:00,50.97,51.39,50.97,51.37,46996.0,45.2544,45.6273,45.2544,45.6096,46996.0
2020-04-08 10:20:00,51.38,51.39,51.02,51.28,41187.0,45.6184,45.6273,45.2988,45.5296,41187.0
2020-04-08 10:30:00,51.3,51.5,51.17,51.21,42860.0,45.5474,45.725,45.432,45.4675,42860.0
2020-04-08 10:40:00,51.26,51.52,51.13,51.52,92832.0,45.5119,45.7427,45.3965,45.7427,92832.0
2020-04-08 10:50:00,51.55,51.91,51.55,51.81,63829.0,45.7694,46.089,45.7694,46.0002,63829.0
2020-04-08 11:00:00,51.82,51.98,51.74,51.92,59907.0,46.0091,46.1511,45.9381,46.0979,59907.0
2020-04-08 11:10:00,51.94,52.2,51.93,52.18,45544.0,46.1156,46.3465,46.1068,46.3287,45544.0
2020-04-08 11:20:00,52.22,52.35,52.16,52.29,47720.0,46.3642,46.4797,46.311,46.4264,47720.0
2020-04-08 11:30:00,52.3,52.64,52.12,52.63,119732.0,46.4353,46.7371,46.2754,46.7283,119732.0
2020-04-08 11:40:00,52.6,52.89,52.5,52.77,112026.0,46.7016,46.9591,46.6128,46.8526,112026.0
2020-04-08 11:50:00,52.78,52.78,52.44,52.47,99406.0,46.8614,46.8614,46.5596,46.5862,99406.0
2020-04-08 12:00:00,52.45,52.49,52.28,52.28,40698.0,46.5684,46.604,46.4175,46.4175,40698.0
2020-04-08 12:10:00,52.28,52.49,52.19,52.37,38269.0,46.4175,46.604,46.3376,46.4974,38269.0
2020-04-08 12:20:00,52.39,52.51,52.17,52.24,60779.0,46.5152,46.6217,46.3198,46.382,60779.0
2020-04-08 12:30:00,52.26,52.39,52.09,52.27,71994.0,46.3998,46.5152,46.2488,46.4086,71994.0
2020-04-08 12:40:00,52.26,52.37,52.07,52.21,39514.0,46.3998,46.4974,46.2311,46.3554,39514.0
2020-04-08 12:50:00,52.22,52.3,52.0,52.06,33858.0,46.3642,46.4353,46.1689,46.2222,33858.0
2020-04-08 13:00:00,52.1,52.17,51.95,52.06,39807.0,46.2577,46.3198,46.1245,46.2222,39807.0
2020-04-08 13:10:00,52.05,52.18,51.9,51.99,52463.0,46.2133,46.3287,46.0801,46.16,52463.0
2020-04-08 13:20:00,52.0,52.17,51.99,52.05,68020.0,46.1689,46.3198,46.16,46.2133,68020.0
2020-04-08 13:30:00,52.08,52.1,51.6,51.69,66759.0,46.2399,46.2577,45.8138,45.8937,66759.0
2020-04-08 13:40:00,51.71,51.77,51.61,51.67,33220.0,45.9114,45.9647,45.8226,45.8759,33220.0
2020-04-08 13:50:00,51.71,51.78,51.51,51.54,37890.0,45.9114,45.9736,45.7339,45.7605,37890.0
2020-04-08 14:00:00,51.54,51.86,51.51,51.76,42505.0,45.7605,46.0446,45.7339,45.9558,42505.0
2020-04-08 14:10:00,51.79,51.96,51.61,51.91,42270.0,45.9825,46.1334,45.8226,46.089,42270.0
2020-04-08 14:20:00,51.91,52.12,51.78,52.1,55932.0,46.089,46.2754,45.9736,46.2577,55932.0
2020-04-08 14:30:00,52.09,52.24,52.05,52.2,70859.0,46.2488,46.382,46.2133,46.3465,70859.0
2020-04-08 14:40:00,52.19,52.37,51.98,52.02,57003.0,46.3376,46.4974,46.1511,46.1867,57003.0
2020-04-08 14:50:00,52.04,52.14,51.95,52.04,138210.0,46.2044,46.2932,46.1245,46.2044,138210.0
2020-04-08 15:00:00,52.04,52.34,51.99,52.3,38074.0,46.2044,46.4708,46.16,46.4353,38074.0
2020-04-08 15:10:00,52.3,52.32,51.93,52.01,66221.0,46.4353,46.453,46.1068,46.1778,66221.0
2020-04-08 15:20:00,52.0,52.09,51.81,51.96,79981.0,46.1689,46.2488,46.0002,46.1334,79981.0
2020-04-08 15:30:00,51.97,52.26,51.81,51.96,110865.0,46.1423,46.3998,46.0002,46.1334,110865.0
2020-04-08 15:40:00,51.94,52.11,51.75,52.08,101443.0,46.1156,46.2666,45.9469,46.2399,101443.0
2020-04-08 15:50:00,52.13,52.35,52.01,52.09,303251.0,46.2843,46.4797,46.1778,46.2488,303251.0
2020-04-09 09:30:00,53.51,53.53,52.54,53.23,123053.0,47.5096,47.5273,46.6484,47.261,123053.0
2020-04-09 09:40:00,53.14,53.74,53.11,53.58,33932.0,47.1811,47.7138,47.1544,47.5717,33932.0
2020-04-09 09:50:00,53.61,53.98,53.59,53.85,49226.0,47.5984,47.9269,47.5806,47.8115,49226.0
2020-04-09 10:00:00,53.89,54.25,53.79,54.12,83463.0,47.847,48.1666,47.7582,48.0512,83463.0
2020-04-09 10:10:00,54.25,54.86,54.1,54.63,127350.0,48.1666,48.7082,48.0334,48.504,127350.0
2020-04-09 10:20:00,54.62,54.87,54.3,54.81,84108.0,48.4951,48.7171,48.211,48.6638,84108.0
2020-04-09 10:30:00,54.83,55.14,54.74,54.9,66978.0,48.6816,48.9568,48.6017,48.7437,66978.0
2020-04-09 10:40:00,54.88,54.95,54.39,54.4,92671.0,48.726,48.7881,48.2909,48.2998,92671.0
2020-04-09 10:50:00,54.4,54.65,54.24,54.38,59494.0,48.2998,48.5217,48.1577,48.282,59494.0
2020-04-09 11:00:00,54.37,54.38,53.58,53.66,56214.0,48.2731,48.282,47.5717,47.6428,56214.0
2020-04-09 11:10:00,53.63,53.73,53.33,53.57,49568.0,47.6161,47.7049,47.3498,47.5629,49568.0
2020-04-09 11:20:00,53.64,53.79,53.43,53.73,35015.0,47.625,47.7582,47.4386,47.7049,35015.0
2020-04-09 11:30:00,53.69,53.88,53.59,53.83,34468.0,47.6694,47.8381,47.5806,47.7937,34468.0
2020-04-09 11:40:00,53.84,53.84,53.46,53.72,54760.0,47.8026,47.8026,47.4652,47.696,54760.0
2020-04-09 11:50:00,53.72,53.78,53.45,53.66,35336.0,47.696,47.7493,47.4563,47.6428,35336.0
2020-04-09 12:00:00,53.68,53.89,53.52,53.84,43341.0,47.6605,47.847,47.5185,47.8026,43341.0
2020-04-09 12:10:00,53.9,54.01,53.68,54.01,32840.0,47.8558,47.9535,47.6605,47.9535,32840.0
2020-04-09 12:20:00,54.02,54.03,53.46,53.46,29740.0,47.9624,47.9713,47.4652,47.4652,29740.0
2020-04-09 12:30:00,53.48,53.56,53.39,53.48,46129.0,47.4829,47.554,47.403,47.4829,46129.0
2020-04-09 12:40:00,53.5,53.55,53.26,53.39,31093.0,47.5007,47.5451,47.2876,47.403,31093.0
2020-04-09 12:50:00,53.31,53.58,53.3,53.33,40372.0,47.332,47.5717,47.3231,47.3498,40372.0
2020-04-09 13:00:00,53.36,53.47,53.28,53.44,40048.0,47.3764,47.4741,47.3054,47.4474,40048.0
2020-04-09 13:10:00,53.44,53.44,53.17,53.23,57797.0,47.4474,47.4474,47.2077,47.261,57797.0
2020-04-09 13:20:00,53.3,53.43,53.16,53.36,27764.0,47.3231,47.4386,47.1988,47.3764,27764.0
2020-04-09 13:30:00,53.4,53.42,52.99,53.02,56032.0,47.4119,47.4297,47.0479,47.0745,56032.0
2020-04-09 13:40:00,53.02,53.13,52.72,52.78,40310.0,47.0745,47.1722,46.8082,46.8614,40310.0
2020-04-09 13:50:00,52.79,52.83,52.53,52.74,55195.0,46.8703,46.9058,46.6395,46.8259,55195.0
2020-04-09 14:00:00,52.71,52.77,51.69,51.84,130273.0,46.7993,46.8526,45.8937,46.0268,130273.0
2020-04-09 14:10:00,51.84,51.98,51.6,51.75,99011.0,46.0268,46.1511,45.8138,45.9469,99011.0
2020-04-09 14:20:00,51.74,51.85,51.55,51.66,67854.0,45.9381,46.0357,45.7694,45.867,67854.0
2020-04-09 14:30:00,51.63,51.88,51.57,51.65,48106.0,45.8404,46.0624,45.7871,45.8582,48106.0
2020-04-09 14:40:00,51.67,51.71,51.15,51.24,97491.0,45.8759,45.9114,45.4142,45.4941,97491.0
2020-04-09 14:50:00,51.3,51.3,50.55,50.97,144565.0,45.5474,45.5474,44.8815,45.2544,144565.0
2020-04-09 15:00:00,50.97,51.49,50.83,51.45,131946.0,45.2544,45.7161,45.1301,45.6806,131946.0
2020-04-09 15:10:00,51.45,51.63,51.3,51.37,87655.0,45.6806,45.8404,45.5474,45.6096,87655.0
2020-04-09 15:20:00,51.42,51.62,51.29,51.62,89178.0,45.6539,45.8315,45.5385,45.8315,89178.0
2020-04-09 15:30:00,51.62,51.81,51.5,51.73,100140.0,45.8315,46.0002,45.725,45.9292,100140.0
2020-04-09 15:40:00,51.75,51.86,51.54,51.61,131450.0,45.9469,46.0446,45.7605,45.8226,131450.0
2020-04-09 15:50:00,51.61,52.0,51.49,51.78,229704.0,45.8226,46.1689,45.7161,45.9736,229704.0
2020-04-13 09:30:00,51.45,51.6,50.86,51.52,131146.0,45.6806,45.8138,45.1567,45.7427,131146.0
2020-04-13 09:40:00,51.31,51.34,50.75,50.96,44299.0,45.5563,45.5829,45.0591,45.2455,44299.0
2020-04-13 09:50:00,50.98,51.07,50.64,50.67,59199.0,45.2633,45.3432,44.9614,44.988,59199.0
2020-04-13 10:00:00,50.74,50.92,50.61,50.74,28406.0,45.0502,45.21,44.9348,45.0502,28406.0
2020-04-13 10:10:00,50.78,50.82,50.37,50.4,80309.0,45.0857,45.1212,44.7217,44.7483,80309.0
2020-04-13 10:20:00,50.45,50.57,50.24,50.49,68164.0,44.7927,44.8993,44.6063,44.8282,68164.0
2020-04-13 10:30:00,50.48,50.51,50.23,50.29,30910.0,44.8194,44.846,44.5974,44.6507,30910.0
2020-04-13 10:40:00,50.26,50.41,50.12,50.15,64689.0,44.624,44.7572,44.4997,44.5264,64689.0
2020-04-13 10:50:00,50.14,50.24,50.04,50.18,39841.0,44.5175,44.6063,44.4287,44.553,39841.0
2020-04-13 11:00:00,50.16,50.19,50.02,50.09,35607.0,44.5352,44.5619,44.4109,44.4731,35607.0
2020-04-13 11:10:00,50.11,50.23,50.04,50.19,38609.0,44.4908,44.5974,44.4287,44.5619,38609.0
2020-04-13 11:20:00,50.18,50.55,50.14,50.54,49386.0,44.553,44.8815,44.5175,44.8726,49386.0
2020-04-13 11:30:00,50.51,50.56,50.33,50.43,56824.0,44.846,44.8904,44.6862,44.775,56824.0
2020-04-13 11:40:00,50.45,50.58,50.29,50.58,39375.0,44.7927,44.9081,44.6507,44.9081,39375.0
2020-04-13 11:50:00,50.56,50.71,50.43,50.47,74790.0,44.8904,45.0236,44.775,44.8105,74790.0
2020-04-13 12:00:00,50.44,50.99,50.42,50.93,36983.0,44.7838,45.2722,44.7661,45.2189,36983.0
2020-04-13 12:10:00,50.95,51.02,50.92,51.0,48011.0,45.2366,45.2988,45.21,45.281,48011.0
2020-04-13 12:20:00,51.0,51.02,50.84,50.87,41968.0,45.281,45.2988,45.139,45.1656,41968.0
2020-04-13 12:30:00,50.87,50.88,50.65,50.7,46937.0,45.1656,45.1745,44.9703,45.0147,46937.0
2020-04-13 12:40:00,50.71,50.83,50.63,50.66,46043.0,45.0236,45.1301,44.9525,44.9792,46043.0
2020-04-13 12:50:00,50.64,50.66,50.45,50.62,29727.0,44.9614,44.9792,44.7927,44.9437,29727.0
2020-04-13 13:00:00,50.61,50.75,50.46,50.75,29767.0,44.9348,45.0591,44.8016,45.0591,29767.0
2020-04-13 13:10:00,50.75,50.77,50.58,50.77,48904.0,45.0591,45.0768,44.9081,45.0768,48904.0
2020-04-13 13:20:00,50.81,50.9,50.7,50.83,44855.0,45.1123,45.1923,45.0147,45.1301,44855.0
2020-04-13 13:30:00,50.8,51.02,50.78,51.01,35369.0,45.1035,45.2988,45.0857,45.2899,35369.0
2020-04-13 13:40:00,51.0,51.19,51.0,51.09,63416.0,45.281,45.4497,45.281,45.361,63416.0
2020-04-13 13:50:00,51.04,51.36,51.03,51.19,42196.0,45.3166,45.6007,45.3077,45.4497,42196.0
2020-04-13 14:00:00,51.24,51.44,51.09,51.26,33430.0,45.4941,45.6717,45.361,45.5119,33430.0
2020-04-13 14:10:00,51.31,51.31,50.89,51.14,37015.0,45.5563,45.5563,45.1834,45.4053,37015.0
2020-04-13 14:20:00,51.12,51.12,50.78,50.99,37468.0,45.3876,45.3876,45.0857,45.2722,37468.0
2020-04-13 14:30:00,50.99,51.1,50.91,50.91,30278.0,45.2722,45.3698,45.2011,45.2011,30278.0
2020-04-13 14:40:00,50.9,51.15,50.8,51.08,38239.0,45.1923,45.4142,45.1035,45.3521,38239.0
2020-04-13 14:50:00,51.06,51.29,51.01,51.16,38370.0,45.3343,45.5385,45.2899,45.4231,38370.0
2020-04-13 15:00:00,51.15,51.16,50.95,51.01,44969.0,45.4142,45.4231,45.2366,45.2899,44969.0
2020-04-13 15:10:00,50.99,51.38,50.98,51.36,51816.0,45.2722,45.6184,45.2633,45.6007,51816.0
2020-04-13 15:20:00,51.35,51.49,51.22,51.36,65271.0,45.5918,45.7161,45.4764,45.6007,65271.0
2020-04-13 15:30:00,51.36,51.54,51.27,51.35,84424.0,45.6007,45.7605,45.5208,45.5918,84424.0
2020-04-13 15:40:00,51.36,51.5,51.25,51.47,137260.0,45.6007,45.725,45.503,45.6983,137260.0
2020-04-13 15:50:00,51.47,51.5,51.13,51.18,234320.0,45.6983,45.725,45.3965,45.4409,234320.0
2020-04-14 09:30:00,52.32,52.35,52.04,52.15,96938.0,46.453,46.4797,46.2044,46.3021,96938.0
2020-04-14 09:40:00,52.18,52.18,51.9,52.0,68607.0,46.3287,46.3287,46.0801,46.1689,68607.0
2020-04-14 09:50:00,52.04,52.05,51.66,51.75,58835.0,46.2044,46.2133,45.867,45.9469,58835.0
2020-04-14 10:00:00,51.75,51.84,51.53,51.57,95311.0,45.9469,46.0268,45.7516,45.7871,95311.0
2020-04-14 10:10:00,51.58,51.82,51.52,51.79,60653.0,45.796,46.0091,45.7427,45.9825,60653.0
2020-04-14 10:20:00,51.78,51.78,51.23,51.29,59888.0,45.9736,45.9736,45.4853,45.5385,59888.0
2020-04-14 10:30:00,51.26,51.27,50.94,50.99,64373.0,45.5119,45.5208,45.2278,45.2722,64373.0
2020-04-14 10:40:00,50.99,51.07,50.66,50.72,72439.0,45.2722,45.3432,44.9792,45.0324,72439.0
2020-04-14 10:50:00,50.71,50.75,50.43,50.44,49122.0,45.0236,45.0591,44.775,44.7838,49122.0
2020-04-14 11:00:00,50.42,50.47,50.11,50.22,90320.0,44.7661,44.8105,44.4908,44.5885,90320.0
2020-04-14 11:10:00,50.25,50.35,50.04,50.14,67541.0,44.6151,44.7039,44.4287,44.5175,67541.0
2020-04-14 11:20:00,50.13,50.3,49.89,49.91,154004.0,44.5086,44.6595,44.2955,44.3133,154004.0
2020-04-14 11:30:00,49.91,50.22,49.89,50.12,68953.0,44.3133,44.5885,44.2955,44.4997,68953.0
2020-04-14 11:40:00,50.12,50.45,50.06,50.38,55449.0,44.4997,44.7927,44.4465,44.7306,55449.0
2020-04-14 11:50:00,50.38,50.4,50.19,50.21,52569.0,44.7306,44.7483,44.5619,44.5796,52569.0
2020-04-14 12:00:00,50.21,50.8,50.21,50.78,50427.0,44.5796,45.1035,44.5796,45.0857,50427.0
2020-04-14 12:10:00,50.79,50.87,50.47,50.61,53850.0,45.0946,45.1656,44.8105,44.9348,53850.0
2020-04-14 12:20:00,50.62,50.75,50.58,50.62,43639.0,44.9437,45.0591,44.9081,44.9437,43639.0
2020-04-14 12:30:00,50.6,50.65,50.51,50.59,49840.0,44.9259,44.9703,44.846,44.917,49840.0
2020-04-14 12:40:00,50.59,50.64,50.45,50.53,35271.0,44.917,44.9614,44.7927,44.8637,35271.0
2020-04-14 12:50:00,50.56,50.84,50.56,50.78,41182.0,44.8904,45.139,44.8904,45.0857,41182.0
2020-04-14 13:00:00,50.8,50.85,50.75,50.77,36527.0,45.1035,45.1479,45.0591,45.0768,36527.0
2020-04-14 13:10:00,50.8,50.83,50.59,50.7,35377.0,45.1035,45.1301,44.917,45.0147,35377.0
2020-04-14 13:20:00,50.72,50.85,50.68,50.79,42427.0,45.0324,45.1479,44.9969,45.0946,42427.0
2020-04-14 13:30:00,50.81,50.98,50.67,50.71,57479.0,45.1123,45.2633,44.988,45.0236,57479.0
2020-04-14 13:40:00,50.71,50.87,50.61,50.86,64644.0,45.0236,45.1656,44.9348,45.1567,64644.0
2020-04-14 13:50:00,50.86,50.94,50.79,50.82,31353.0,45.1567,45.2278,45.0946,45.1212,31353.0
2020-04-14 14:00:00,50.83,50.9,50.67,50.8,64293.0,45.1301,45.1923,44.988,45.1035,64293.0
2020-04-14 14:10:00,50.81,50.94,50.76,50.91,34608.0,45.1123,45.2278,45.068,45.2011,34608.0
2020-04-14 14:20:00,50.9,50.93,50.66,50.69,46740.0,45.1923,45.2189,44.9792,45.0058,46740.0
2020-04-14 14:30:00,50.7,50.72,50.51,50.58,66237.0,45.0147,45.0324,44.846,44.9081,66237.0
2020-04-14 14:40:00,50.61,50.7,50.5,50.61,39249.0,44.9348,45.0147,44.8371,44.9348,39249.0
2020-04-14 14:50:00,50.6,50.81,50.59,50.78,42386.0,44.9259,45.1123,44.917,45.0857,42386.0
2020-04-14 15:00:00,50.76,50.76,50.52,50.58,103932.0,45.068,45.068,44.8549,44.9081,103932.0
2020-04-14 15:10:00,50.58,50.58,50.36,50.51,61578.0,44.9081,44.9081,44.7128,44.846,61578.0
2020-04-14 15:20:00,50.48,50.58,50.35,50.55,68098.0,44.8194,44.9081,44.7039,44.8815,68098.0
2020-04-14 15:30:00,50.56,50.75,50.47,50.53,134968.0,44.8904,45.0591,44.8105,44.8637,134968.0
2020-04-14 15:40:00,50.54,50.59,50.47,50.53,208055.0,44.8726,44.917,44.8105,44.8637,208055.0
2020-04-14 15:50:00,50.52,50.57,50.42,50.47,272679.0,44.8549,44.8993,44.7661,44.8105,272679.0
2020-04-15 09:30:00,48.74,49.15,48.2,48.78,116875.0,43.2745,43.6385,42.795,43.31,116875.0
2020-04-15 09:40:00,48.71,48.78,48.19,48.2,59605.0,43.2478,43.31,42.7861,42.795,59605.0
2020-04-15 09:50:00,48.2,48.34,48.05,48.16,53334.0,42.795,42.9193,42.6618,42.7595,53334.0
2020-04-15 10:00:00,48.14,48.18,47.8,47.95,108407.0,42.7418,42.7773,42.4399,42.5731,108407.0
2020-04-15 10:10:00,47.94,48.12,47.62,47.62,63837.0,42.5642,42.724,42.2801,42.2801,63837.0
2020-04-15 10:20:00,47.66,47.9,47.63,47.74,34700.0,42.3156,42.5287,42.2889,42.3866,34700.0
2020-04-15 10:30:00,47.74,47.87,47.54,47.59,61789.0,42.3866,42.502,42.209,42.2534,61789.0
2020-04-15 10:40:00,47.58,47.73,47.32,47.4,78781.0,42.2445,42.3777,42.0137,42.0847,78781.0
2020-04-15 10:50:00,47.37,47.43,47.22,47.28,119553.0,42.0581,42.1114,41.9249,41.9782,119553.0
2020-04-15 11:00:00,47.31,47.31,46.92,46.96,95386.0,42.0048,42.0048,41.6586,41.6941,95386.0
2020-04-15 11:10:00,46.97,47.1,46.77,46.89,85795.0,41.703,41.8184,41.5254,41.6319,85795.0
2020-04-15 11:20:00,46.88,46.89,46.58,46.7,90057.0,41.623,41.6319,41.3567,41.4632,90057.0
2020-04-15 11:30:00,46.73,46.9,46.68,46.78,101264.0,41.4899,41.6408,41.4455,41.5343,101264.0
2020-04-15 11:40:00,46.81,46.99,46.71,46.78,52913.0,41.5609,41.7207,41.4721,41.5343,52913.0
2020-04-15 11:50:00,46.8,47.35,46.8,47.17,164559.0,41.552,42.0403,41.552,41.8805,164559.0
2020-04-15 12:00:00,47.2,47.36,47.13,47.19,71397.0,41.9072,42.0492,41.845,41.8983,71397.0
2020-04-15 12:10:00,47.21,47.45,47.17,47.33,46496.0,41.916,42.1291,41.8805,42.0226,46496.0
2020-04-15 12:20:00,47.33,47.46,47.32,47.35,48490.0,42.0226,42.138,42.0137,42.0403,48490.0
2020-04-15 12:30:00,47.34,47.46,47.32,47.34,51681.0,42.0315,42.138,42.0137,42.0315,51681.0
2020-04-15 12:40:00,47.32,47.52,47.25,47.37,59545.0,42.0137,42.1913,41.9516,42.0581,59545.0
2020-04-15 12:50:00,47.4,47.48,47.31,47.33,56409.0,42.0847,42.1558,42.0048,42.0226,56409.0
2020-04-15 13:00:00,47.35,47.47,47.24,47.43,37651.0,42.0403,42.1469,41.9427,42.1114,37651.0
2020-04-15 13:10:00,47.43,47.91,47.38,47.83,130838.0,42.1114,42.5375,42.067,42.4665,130838.0
2020-04-15 13:20:00,47.88,47.89,47.61,47.66,135797.0,42.5109,42.5198,42.2712,42.3156,135797.0
2020-04-15 13:30:00,47.67,47.69,47.45,47.48,58068.0,42.3245,42.3422,42.1291,42.1558,58068.0
2020-04-15 13:40:00,47.48,47.65,47.43,47.63,27988.0,42.1558,42.3067,42.1114,42.2889,27988.0
2020-04-15 13:50:00,47.63,47.66,47.44,47.55,26771.0,42.2889,42.3156,42.1202,42.2179,26771.0
2020-04-15 14:00:00,47.58,47.91,47.57,47.69,37448.0,42.2445,42.5375,42.2357,42.3422,37448.0
2020-04-15 14:10:00,47.68,47.84,47.67,47.79,50520.0,42.3333,42.4754,42.3245,42.431,50520.0
2020-04-15 14:20:00,47.82,47.97,47.74,47.94,37844.0,42.4576,42.5908,42.3866,42.5642,37844.0
2020-04-15 14:30:00,47.94,48.16,47.9,48.12,39768.0,42.5642,42.7595,42.5287,42.724,39768.0
2020-04-15 14:40:00,48.1,48.16,48.0,48.05,38437.0,42.7062,42.7595,42.6175,42.6618,38437.0
2020-04-15 14:50:00,48.07,48.23,47.87,48.21,61777.0,42.6796,42.8217,42.502,42.8039,61777.0
2020-04-15 15:00:00,48.21,48.26,47.95,48.03,65059.0,42.8039,42.8483,42.5731,42.6441,65059.0
2020-04-15 15:10:00,48.0,48.02,47.77,48.01,80556.0,42.6175,42.6352,42.4132,42.6263,80556.0
2020-04-15 15:20:00,48.01,48.14,47.83,47.88,66630.0,42.6263,42.7418,42.4665,42.5109,66630.0
2020-04-15 15:30:00,47.87,47.96,47.77,47.84,60965.0,42.502,42.5819,42.4132,42.4754,60965.0
2020-04-15 15:40:00,47.84,48.07,47.77,47.98,82265.0,42.4754,42.6796,42.4132,42.5997,82265.0
2020-04-15 15:50:00,47.99,48.03,47.74,47.9,243098.0,42.6086,42.6441,42.3866,42.5287,243098.0
2020-04-16 09:30:00,47.96,48.26,47.34,47.57,109605.0,42.5819,42.8483,42.0315,42.2357,109605.0
2020-04-16 09:40:00,47.57,47.72,47.26,47.28,83112.0,42.2357,42.3688,41.9604,41.9782,83112.0
2020-04-16 09:50:00,47.27,47.3,46.87,46.9,64335.0,41.9693,41.9959,41.6142,41.6408,64335.0
2020-04-16 10:00:00,46.91,47.02,46.66,46.69,56204.0,41.6497,41.7473,41.4277,41.4544,56204.0
2020-04-16 10:10:00,46.66,47.21,46.57,46.98,70156.0,41.4277,41.916,41.3478,41.7118,70156.0
2020-04-16 10:20:00,46.98,47.2,46.92,47.19,128031.0,41.7118,41.9072,41.6586,41.8983,128031.0
2020-04-16 10:30:00,47.14,47.37,46.99,46.99,119453.0,41.8539,42.0581,41.7207,41.7207,119453.0
2020-04-16 10:40:00,46.96,47.45,46.92,47.41,70360.0,41.6941,42.1291,41.6586,42.0936,70360.0
2020-04-16 10:50:00,47.42,47.74,47.4,47.69,71778.0,42.1025,42.3866,42.0847,42.3422,71778.0
2020-04-16 11:00:00,47.7,47.89,47.52,47.83,90220.0,42.3511,42.5198,42.1913,42.4665,90220.0
2020-04-16 11:10:00,47.84,47.84,47.61,47.63,73515.0,42.4754,42.4754,42.2712,42.2889,73515.0
2020-04-16 11:20:00,47.64,47.66,47.35,47.35,95236.0,42.2978,42.3156,42.0403,42.0403,95236.0
2020-04-16 11:30:00,47.37,47.4,47.12,47.23,85222.0,42.0581,42.0847,41.8361,41.9338,85222.0
2020-04-16 11:40:00,47.22,47.28,47.11,47.21,110720.0,41.9249,41.9782,41.8273,41.916,110720.0
2020-04-16 11:50:00,47.22,47.33,47.09,47.11,116451.0,41.9249,42.0226,41.8095,41.8273,116451.0
2020-04-16 12:00:00,47.1,47.14,46.88,46.9,46312.0,41.8184,41.8539,41.623,41.6408,46312.0
2020-04-16 12:10:00,46.9,46.95,46.62,46.66,74648.0,41.6408,41.6852,41.3922,41.4277,74648.0
2020-04-16 12:20:00,46.67,46.71,46.46,46.47,80659.0,41.4366,41.4721,41.2501,41.259,80659.0
2020-04-16 12:30:00,46.47,46.8,46.34,46.75,132534.0,41.259,41.552,41.1436,41.5076,132534.0
2020-04-16 12:40:00,46.77,46.77,46.56,46.71,129929.0,41.5254,41.5254,41.3389,41.4721,129929.0
2020-04-16 12:50:00,46.66,46.94,46.65,46.72,130991.0,41.4277,41.6763,41.4188,41.481,130991.0
2020-04-16 13:00:00,46.72,46.78,46.58,46.66,107330.0,41.481,41.5343,41.3567,41.4277,107330.0
2020-04-16 13:10:00,46.68,46.86,46.6,46.85,74398.0,41.4455,41.6053,41.3744,41.5964,74398.0
2020-04-16 13:20:00,46.88,46.93,46.78,46.86,53561.0,41.623,41.6674,41.5343,41.6053,53561.0
2020-04-16 13:30:00,46.86,46.86,46.78,46.8,64972.0,41.6053,41.6053,41.5343,41.552,64972.0
2020-04-16 13:40:00,46.8,46.86,46.78,46.81,58564.0,41.552,41.6053,41.5343,41.5609,58564.0
2020-04-16 13:50:00,46.8,46.81,46.67,46.7,75572.0,41.552,41.5609,41.4366,41.4632,75572.0
2020-04-16 14:00:00,46.7,46.89,46.62,46.89,53916.0,41.4632,41.6319,41.3922,41.6319,53916.0
2020-04-16 14:10:00,46.87,46.91,46.72,46.73,84265.0,41.6142,41.6497,41.481,41.4899,84265.0
2020-04-16 14:20:00,46.75,46.79,46.64,46.72,74376.0,41.5076,41.5431,41.41,41.481,74376.0
2020-04-16 14:30:00,46.7,46.86,46.67,46.84,85194.0,41.4632,41.6053,41.4366,41.5875,85194.0
2020-04-16 14:40:00,46.81,46.87,46.65,46.69,58018.0,41.5609,41.6142,41.4188,41.4544,58018.0
2020-04-16 14:50:00,46.7,46.74,46.58,46.68,52695.0,41.4632,41.4987,41.3567,41.4455,52695.0
2020-04-16 15:00:00,46.69,46.8,46.63,46.68,83223.0,41.4544,41.552,41.4011,41.4455,83223.0
2020-04-16 15:10:00,46.69,46.81,46.69,46.77,99342.0,41.4544,41.5609,41.4544,41.5254,99342.0
2020-04-16 15:20:00,46.76,46.89,46.72,46.8,134049.0,41.5165,41.6319,41.481,41.552,134049.0
2020-04-16 15:30:00,46.79,47.06,46.71,47.06,189078.0,41.5431,41.7829,41.4721,41.7829,189078.0
2020-04-16 15:40:00,47.07,47.26,47.02,47.17,96287.0,41.7917,41.9604,41.7473,41.8805,96287.0
2020-04-16 15:50:00,47.18,47.47,47.18,47.37,325193.0,41.8894,42.1469,41.8894,42.0581,325193.0
2020-04-17 09:30:00,48.98,49.91,48.98,49.89,287677.0,43.4876,44.3133,43.4876,44.2955,287677.0
2020-04-17 09:40:00,49.86,49.86,49.56,49.64,91161.0,44.2689,44.2689,44.0025,44.0735,91161.0
2020-04-17 09:50:00,49.62,50.5,49.58,50.5,212419.0,44.0558,44.8371,44.0203,44.8371,212419.0
2020-04-17 10:00:00,50.51,50.58,49.85,49.87,115934.0,44.846,44.9081,44.26,44.2778,115934.0
2020-04-17 10:10:00,49.86,49.97,49.21,49.28,74975.0,44.2689,44.3665,43.6918,43.7539,74975.0
2020-04-17 10:20:00,49.28,49.61,49.01,49.17,75945.0,43.7539,44.0469,43.5142,43.6563,75945.0
2020-04-17 10:30:00,49.18,49.29,49.11,49.21,37889.0,43.6651,43.7628,43.603,43.6918,37889.0
2020-04-17 10:40:00,49.21,49.46,49.21,49.33,45628.0,43.6918,43.9137,43.6918,43.7983,45628.0
2020-04-17 10:50:00,49.34,49.46,49.2,49.32,39378.0,43.8072,43.9137,43.6829,43.7894,39378.0
2020-04-17 11:00:00,49.3,49.51,49.27,49.44,30136.0,43.7717,43.9581,43.745,43.896,30136.0
2020-04-17 11:10:00,49.47,49.5,49.29,49.33,66327.0,43.9226,43.9492,43.7628,43.7983,66327.0
2020-04-17 11:20:00,49.36,49.42,49.21,49.27,26488.0,43.8249,43.8782,43.6918,43.745,26488.0
2020-04-17 11:30:00,49.29,49.97,49.26,49.89,39694.0,43.7628,44.3665,43.7362,44.2955,39694.0
2020-04-17 11:40:00,49.9,50.03,49.58,49.58,45311.0,44.3044,44.4198,44.0203,44.0203,45311.0
2020-04-17 11:50:00,49.58,49.61,49.46,49.54,28836.0,44.0203,44.0469,43.9137,43.9848,28836.0
2020-04-17 12:00:00,49.55,49.79,49.54,49.61,34533.0,43.9936,44.2067,43.9848,44.0469,34533.0
2020-04-17 12:10:00,49.59,49.77,49.42,49.76,40224.0,44.0292,44.189,43.8782,44.1801,40224.0
2020-04-17 12:20:00,49.74,49.74,49.4,49.44,54396.0,44.1623,44.1623,43.8605,43.896,54396.0
2020-04-17 12:30:00,49.47,49.69,49.42,49.68,25756.0,43.9226,44.1179,43.8782,44.1091,25756.0
2020-04-17 12:40:00,49.66,49.8,49.6,49.76,39017.0,44.0913,44.2156,44.038,44.1801,39017.0
2020-04-17 12:50:00,49.76,49.76,49.58,49.62,32967.0,44.1801,44.1801,44.0203,44.0558,32967.0
2020-04-17 13:00:00,49.58,49.78,49.57,49.77,28295.0,44.0203,44.1978,44.0114,44.189,28295.0
2020-04-17 13:10:00,49.78,49.85,49.61,49.82,41425.0,44.1978,44.26,44.0469,44.2334,41425.0
2020-04-17 13:20:00,49.82,49.82,49.61,49.61,36716.0,44.2334,44.2334,44.0469,44.0469,36716.0
2020-04-17 13:30:00,49.62,49.82,49.49,49.82,46801.0,44.0558,44.2334,43.9404,44.2334,46801.0
2020-04-17 13:40:00,49.77,49.87,49.45,49.48,28061.0,44.189,44.2778,43.9049,43.9315,28061.0
2020-04-17 13:50:00,49.51,49.73,49.46,49.71,53128.0,43.9581,44.1535,43.9137,44.1357,53128.0
2020-04-17 14:00:00,49.7,49.78,49.62,49.76,47107.0,44.1268,44.1978,44.0558,44.1801,47107.0
2020-04-17 14:10:00,49.75,49.82,49.61,49.8,91584.0,44.1712,44.2334,44.0469,44.2156,91584.0
2020-04-17 14:20:00,49.79,50.01,49.77,49.84,74913.0,44.2067,44.4021,44.189,44.2511,74913.0
2020-04-17 14:30:00,49.84,49.95,49.71,49.91,180302.0,44.2511,44.3488,44.1357,44.3133,180302.0
2020-04-17 14:40:00,49.91,50.01,49.78,49.95,57331.0,44.3133,44.4021,44.1978,44.3488,57331.0
2020-04-17 14:50:00,49.95,50.01,49.75,49.94,87482.0,44.3488,44.4021,44.1712,44.3399,87482.0
2020-04-17 15:00:00,49.96,50.07,49.95,50.04,63227.0,44.3577,44.4553,44.3488,44.4287,63227.0
2020-04-17 15:10:00,50.04,50.23,50.0,50.18,72377.0,44.4287,44.5974,44.3932,44.553,72377.0
2020-04-17 15:20:00,50.18,50.38,50.16,50.32,141000.0,44.553,44.7306,44.5352,44.6773,141000.0
2020-04-17 15:30:00,50.33,50.48,50.29,50.43,111521.0,44.6862,44.8194,44.6507,44.775,111521.0
2020-04-17 15:40:00,50.43,50.61,50.41,50.53,130183.0,44.775,44.9348,44.7572,44.8637,130183.0
2020-04-17 15:50:00,50.55,50.71,50.36,50.54,398870.0,44.8815,45.0236,44.7128,44.8726,398870.0
2020-04-20 09:30:00,49.28,49.28,48.64,49.06,206886.0,43.7539,43.7539,43.1857,43.5586,206886.0
2020-04-20 09:40:00,49.05,49.84,49.02,49.75,82483.0,43.5497,44.2511,43.5231,44.1712,82483.0
2020-04-20 09:50:00,49.72,50.18,49.68,50.12,85773.0,44.1446,44.553,44.1091,44.4997,85773.0
2020-04-20 10:00:00,50.14,50.72,50.1,50.71,159548.0,44.5175,45.0324,44.482,45.0236,159548.0
2020-04-20 10:10:00,50.69,50.9,50.53,50.6,81911.0,45.0058,45.1923,44.8637,44.9259,81911.0
2020-04-20 10:20:00,50.6,50.6,50.32,50.47,31658.0,44.9259,44.9259,44.6773,44.8105,31658.0
2020-04-20 10:30:00,50.43,50.5,50.21,50.21,25452.0,44.775,44.8371,44.5796,44.5796,25452.0
2020-04-20 10:40:00,50.22,50.79,50.21,50.78,40104.0,44.5885,45.0946,44.5796,45.0857,40104.0
2020-04-20 10:50:00,50.74,51.19,50.73,51.16,50778.0,45.0502,45.4497,45.0413,45.4231,50778.0
2020-04-20 11:00:00,51.14,51.33,51.05,51.11,67878.0,45.4053,45.574,45.3254,45.3787,67878.0
2020-04-20 11:10:00,51.08,51.15,50.95,51.0,47140.0,45.3521,45.4142,45.2366,45.281,47140.0
2020-04-20 11:20:00,51.02,51.21,50.98,51.13,38037.0,45.2988,45.4675,45.2633,45.3965,38037.0
2020-04-20 11:30:00,51.12,51.32,51.01,51.2,42325.0,45.3876,45.5652,45.2899,45.4586,42325.0
2020-04-20 11:40:00,51.24,51.39,51.19,51.35,55409.0,45.4941,45.6273,45.4497,45.5918,55409.0
2020-04-20 11:50:00,51.34,51.42,51.24,51.29,41521.0,45.5829,45.6539,45.4941,45.5385,41521.0
2020-04-20 12:00:00,51.29,51.33,51.11,51.2,32151.0,45.5385,45.574,45.3787,45.4586,32151.0
2020-04-20 12:10:00,51.22,51.24,50.97,50.98,37973.0,45.4764,45.4941,45.2544,45.2633,37973.0
2020-04-20 12:20:00,50.99,51.27,50.97,51.16,45949.0,45.2722,45.5208,45.2544,45.4231,45949.0
2020-04-20 12:30:00,51.16,51.51,51.13,51.51,45733.0,45.4231,45.7339,45.3965,45.7339,45733.0
2020-04-20 12:40:00,51.47,51.56,51.45,51.5,40051.0,45.6983,45.7782,45.6806,45.725,40051.0
2020-04-20 12:50:00,51.53,51.58,51.36,51.5,68840.0,45.7516,45.796,45.6007,45.725,68840.0
2020-04-20 13:00:00,51.52,51.64,51.45,51.55,151432.0,45.7427,45.8493,45.6806,45.7694,151432.0
2020-04-20 13:10:00,51.55,51.58,51.42,51.49,96632.0,45.7694,45.796,45.6539,45.7161,96632.0
2020-04-20 13:20:00,51.48,51.71,51.47,51.7,85537.0,45.7072,45.9114,45.6983,45.9025,85537.0
2020-04-20 13:30:00,51.7,51.72,51.43,51.56,128012.0,45.9025,45.9203,45.6628,45.7782,128012.0
2020-04-20 13:40:00,51.57,51.71,51.51,51.53,80326.0,45.7871,45.9114,45.7339,45.7516,80326.0
2020-04-20 13:50:00,51.55,51.67,51.49,51.53,86353.0,45.7694,45.8759,45.7161,45.7516,86353.0
2020-04-20 14:00:00,51.52,51.77,51.5,51.58,215554.0,45.7427,45.9647,45.725,45.796,215554.0
2020-04-20 14:10:00,51.57,51.59,51.24,51.48,256719.0,45.7871,45.8049,45.4941,45.7072,256719.0
2020-04-20 14:20:00,51.5,51.52,51.07,51.08,239299.0,45.725,45.7427,45.3432,45.3521,239299.0
2020-04-20 14:30:00,51.08,51.54,51.07,51.32,173153.0,45.3521,45.7605,45.3432,45.5652,173153.0
2020-04-20 14:40:00,51.34,51.37,51.1,51.28,64398.0,45.5829,45.6096,45.3698,45.5296,64398.0
2020-04-20 14:50:00,51.29,51.34,50.94,50.94,119855.0,45.5385,45.5829,45.2278,45.2278,119855.0
2020-04-20 15:00:00,50.95,51.3,50.88,50.99,108594.0,45.2366,45.5474,45.1745,45.2722,108594.0
2020-04-20 15:10:00,51.01,51.03,50.77,50.82,83384.0,45.2899,45.3077,45.0768,45.1212,83384.0
2020-04-20 15:20:00,50.84,51.13,50.79,51.07,95257.0,45.139,45.3965,45.0946,45.3432,95257.0
2020-04-20 15:30:00,51.07,51.2,50.96,51.02,121967.0,45.3432,45.4586,45.2455,45.2988,121967.0
2020-04-20 15:40:00,51.02,51.14,50.9,51.13,132546.0,45.2988,45.4053,45.1923,45.3965,132546.0
2020-04-20 15:50:00,51.13,51.19,50.87,50.92,464248.0,45.3965,45.4497,45.1656,45.21,464248.0
2020-04-21 09:30:00,50.0,50.89,49.12,50.22,224625.0,44.3932,45.1834,43.6119,44.5885,224625.0
2020-04-21 09:40:00,50.32,51.17,50.23,50.99,210290.0,44.6773,45.432,44.5974,45.2722,210290.0
2020-04-21 09:50:00,50.96,51.25,50.59,51.19,270920.0,45.2455,45.503,44.917,45.4497,270920.0
2020-04-21 10:00:00,51.2,51.38,50.64,50.79,160218.0,45.4586,45.6184,44.9614,45.0946,160218.0
2020-04-21 10:10:00,50.76,51.15,50.18,50.38,458045.0,45.068,45.4142,44.553,44.7306,458045.0
2020-04-21 10:20:00,50.36,50.89,50.3,50.63,175215.0,44.7128,45.1834,44.6595,44.9525,175215.0
2020-04-21 10:30:00,50.63,50.9,50.12,50.9,151566.0,44.9525,45.1923,44.4997,45.1923,151566.0
2020-04-21 10:40:00,50.81,51.15,50.37,50.51,195503.0,45.1123,45.4142,44.7217,44.846,195503.0
2020-04-21 10:50:00,50.51,50.81,50.47,50.78,219757.0,44.846,45.1123,44.8105,45.0857,219757.0
2020-04-21 11:00:00,50.77,51.46,50.63,51.36,122147.0,45.0768,45.6895,44.9525,45.6007,122147.0
2020-04-21 11:10:00,51.35,51.36,50.64,50.9,64022.0,45.5918,45.6007,44.9614,45.1923,64022.0
2020-04-21 11:20:00,50.9,51.11,50.75,50.92,51923.0,45.1923,45.3787,45.0591,45.21,51923.0
2020-04-21 11:30:00,50.89,51.0,50.36,50.6,153809.0,45.1834,45.281,44.7128,44.9259,153809.0
2020-04-21 11:40:00,50.6,50.83,50.6,50.66,138785.0,44.9259,45.1301,44.9259,44.9792,138785.0
2020-04-21 11:50:00,50.65,50.85,50.6,50.81,65245.0,44.9703,45.1479,44.9259,45.1123,65245.0
2020-04-21 12:00:00,50.79,50.93,50.65,50.71,59737.0,45.0946,45.2189,44.9703,45.0236,59737.0
2020-04-21 12:10:00,50.73,50.88,50.68,50.79,76971.0,45.0413,45.1745,44.9969,45.0946,76971.0
2020-04-21 12:20:00,50.8,50.86,50.56,50.78,166804.0,45.1035,45.1567,44.8904,45.0857,166804.0
2020-04-21 12:30:00,50.77,50.92,50.72,50.87,141246.0,45.0768,45.21,45.0324,45.1656,141246.0
2020-04-21 12:40:00,50.87,51.12,50.76,51.03,170254.0,45.1656,45.3876,45.068,45.3077,170254.0
2020-04-21 12:50:00,51.07,51.13,50.76,50.87,97367.0,45.3432,45.3965,45.068,45.1656,97367.0
2020-04-21 13:00:00,50.87,51.02,50.47,50.61,167397.0,45.1656,45.2988,44.8105,44.9348,167397.0
2020-04-21 13:10:00,50.61,50.81,50.56,50.81,92275.0,44.9348,45.1123,44.8904,45.1123,92275.0
2020-04-21 13:20:00,50.83,51.06,50.75,50.79,77923.0,45.1301,45.3343,45.0591,45.0946,77923.0
2020-04-21 13:30:00,50.79,50.92,50.72,50.91,62735.0,45.0946,45.21,45.0324,45.2011,62735.0
2020-04-21 13:40:00,50.91,51.02,50.6,50.63,157624.0,45.2011,45.2988,44.9259,44.9525,157624.0
2020-04-21 13:50:00,50.65,50.78,50.5,50.6,75921.0,44.9703,45.0857,44.8371,44.9259,75921.0
2020-04-21 14:00:00,50.58,50.75,50.5,50.71,121810.0,44.9081,45.0591,44.8371,45.0236,121810.0
2020-04-21 14:10:00,50.7,50.93,50.66,50.77,79534.0,45.0147,45.2189,44.9792,45.0768,79534.0
2020-04-21 14:20:00,50.78,51.11,50.7,51.05,84981.0,45.0857,45.3787,45.0147,45.3254,84981.0
2020-04-21 14:30:00,51.06,51.07,50.86,50.93,90653.0,45.3343,45.3432,45.1567,45.2189,90653.0
2020-04-21 14:40:00,50.92,51.05,50.78,50.8,136098.0,45.21,45.3254,45.0857,45.1035,136098.0
2020-04-21 14:50:00,50.79,50.93,50.69,50.72,69901.0,45.0946,45.2189,45.0058,45.0324,69901.0
2020-04-21 15:00:00,50.73,50.95,50.6,50.72,89096.0,45.0413,45.2366,44.9259,45.0324,89096.0
2020-04-21 15:10:00,50.72,51.0,50.72,50.93,87140.0,45.0324,45.281,45.0324,45.2189,87140.0
2020-04-21 15:20:00,50.91,50.96,50.78,50.84,83366.0,45.2011,45.2455,45.0857,45.139,83366.0
2020-04-21 15:30:00,50.85,51.17,50.77,51.01,156835.0,45.1479,45.432,45.0768,45.2899,156835.0
2020-04-21 15:40:00,51.01,51.03,50.63,50.63,126081.0,45.2899,45.3077,44.9525,44.9525,126081.0
2020-04-21 15:50:00,50.65,50.92,50.57,50.78,411392.0,44.9703,45.21,44.8993,45.0857,411392.0
2020-04-22 09:30:00,52.34,52.72,51.86,52.44,217732.0,46.4708,46.8082,46.0446,46.5596,217732.0
2020-04-22 09:40:00,52.46,52.53,52.14,52.28,120410.0,46.5773,46.6395,46.2932,46.4175,120410.0
2020-04-22 09:50:00,52.28,52.36,51.85,51.94,104573.0,46.4175,46.4885,46.0357,46.1156,104573.0
2020-04-22 10:00:00,51.96,52.09,51.76,52.04,74877.0,46.1334,46.2488,45.9558,46.2044,74877.0
2020-04-22 10:10:00,52.03,52.06,51.78,51.98,107600.0,46.1955,46.2222,45.9736,46.1511,107600.0
2020-04-22 10:20:00,51.98,52.13,51.86,51.86,44266.0,46.1511,46.2843,46.0446,46.0446,44266.0
2020-04-22 10:30:00,51.85,52.13,51.84,52.11,41523.0,46.0357,46.2843,46.0268,46.2666,41523.0
2020-04-22 10:40:00,52.08,52.2,51.97,51.99,46311.0,46.2399,46.3465,46.1423,46.16,46311.0
2020-04-22 10:50:00,51.98,52.03,51.72,51.77,105080.0,46.1511,46.1955,45.9203,45.9647,105080.0
2020-04-22 11:00:00,51.79,51.91,51.72,51.82,80655.0,45.9825,46.089,45.9203,46.0091,80655.0
2020-04-22 11:10:00,51.78,52.04,51.69,51.99,45032.0,45.9736,46.2044,45.8937,46.16,45032.0
2020-04-22 11:20:00,52.01,52.1,51.94,52.05,51590.0,46.1778,46.2577,46.1156,46.2133,51590.0
2020-04-22 11:30:00,52.05,52.2,52.0,52.06,31565.0,46.2133,46.3465,46.1689,46.2222,31565.0
2020-04-22 11:40:00,52.05,52.21,52.0,52.21,31411.0,46.2133,46.3554,46.1689,46.3554,31411.0
2020-04-22 11:50:00,52.21,52.32,52.13,52.22,26110.0,46.3554,46.453,46.2843,46.3642,26110.0
2020-04-22 12:00:00,52.21,52.3,52.11,52.12,28955.0,46.3554,46.4353,46.2666,46.2754,28955.0
2020-04-22 12:10:00,52.14,52.23,52.06,52.19,30777.0,46.2932,46.3731,46.2222,46.3376,30777.0
2020-04-22 12:20:00,52.21,52.24,52.1,52.23,20289.0,46.3554,46.382,46.2577,46.3731,20289.0
2020-04-22 12:30:00,52.24,52.32,52.13,52.28,62611.0,46.382,46.453,46.2843,46.4175,62611.0
2020-04-22 12:40:00,52.31,52.37,52.24,52.25,71492.0,46.4441,46.4974,46.382,46.3909,71492.0
2020-04-22 12:50:00,52.24,52.26,52.09,52.23,171580.0,46.382,46.3998,46.2488,46.3731,171580.0
2020-04-22 13:00:00,52.23,52.27,52.0,52.16,96781.0,46.3731,46.4086,46.1689,46.311,96781.0
2020-04-22 13:10:00,52.15,52.33,52.12,52.32,49011.0,46.3021,46.4619,46.2754,46.453,49011.0
2020-04-22 13:20:00,52.31,52.47,52.26,52.44,39879.0,46.4441,46.5862,46.3998,46.5596,39879.0
2020-04-22 13:30:00,52.44,52.5,52.38,52.43,40021.0,46.5596,46.6128,46.5063,46.5507,40021.0
2020-04-22 13:40:00,52.44,52.51,52.42,52.44,34314.0,46.5596,46.6217,46.5418,46.5596,34314.0
2020-04-22 13:50:00,52.44,52.52,52.39,52.48,39669.0,46.5596,46.6306,46.5152,46.5951,39669.0
2020-04-22 14:00:00,52.5,52.55,52.29,52.36,44686.0,46.6128,46.6572,46.4264,46.4885,44686.0
2020-04-22 14:10:00,52.38,52.46,52.31,52.4,42834.0,46.5063,46.5773,46.4441,46.5241,42834.0
2020-04-22 14:20:00,52.41,52.64,52.39,52.39,49846.0,46.5329,46.7371,46.5152,46.5152,49846.0
2020-04-22 14:30:00,52.39,52.63,52.39,52.54,42786.0,46.5152,46.7283,46.5152,46.6484,42786.0
2020-04-22 14:40:00,52.55,52.58,52.48,52.52,37238.0,46.6572,46.6839,46.5951,46.6306,37238.0
2020-04-22 14:50:00,52.52,52.55,52.32,52.39,49503.0,46.6306,46.6572,46.453,46.5152,49503.0
2020-04-22 15:00:00,52.41,52.43,52.25,52.4,45288.0,46.5329,46.5507,46.3909,46.5241,45288.0
2020-04-22 15:10:00,52.4,52.53,52.34,52.51,53766.0,46.5241,46.6395,46.4708,46.6217,53766.0
2020-04-22 15:20:00,52.51,52.63,52.47,52.51,64747.0,46.6217,46.7283,46.5862,46.6217,64747.0
2020-04-22 15:30:00,52.51,52.6,52.34,52.45,72888.0,46.6217,46.7016,46.4708,46.5684,72888.0
2020-04-22 15:40:00,52.45,52.52,52.34,52.48,67465.0,46.5684,46.6306,46.4708,46.5951,67465.0
2020-04-22 15:50:00,52.49,52.62,52.09,52.11,277816.0,46.604,46.7194,46.2488,46.2666,277816.0
2020-04-23 09:30:00,52.6,53.27,52.6,53.23,94489.0,46.7016,47.2965,46.7016,47.261,94489.0
2020-04-23 09:40:00,53.24,53.44,53.2,53.21,58250.0,47.2699,47.4474,47.2343,47.2432,58250.0
2020-04-23 09:50:00,53.23,53.27,53.03,53.23,91617.0,47.261,47.2965,47.0834,47.261,91617.0
2020-04-23 10:00:00,53.26,53.4,53.19,53.35,159149.0,47.2876,47.4119,47.2255,47.3675,159149.0
2020-04-23 10:10:00,53.35,53.56,53.26,53.56,100333.0,47.3675,47.554,47.2876,47.554,100333.0
2020-04-23 10:20:00,53.55,53.75,53.41,53.64,122025.0,47.5451,47.7227,47.4208,47.625,122025.0
2020-04-23 10:30:00,53.64,54.14,53.64,53.99,158932.0,47.625,48.0689,47.625,47.9358,158932.0
2020-04-23 10:40:00,54.0,54.19,53.81,53.94,41089.0,47.9446,48.1133,47.7759,47.8914,41089.0
2020-04-23 10:50:00,53.94,53.96,53.62,53.62,68726.0,47.8914,47.9091,47.6072,47.6072,68726.0
2020-04-23 11:00:00,53.62,53.63,53.43,53.54,63153.0,47.6072,47.6161,47.4386,47.5362,63153.0
2020-04-23 11:10:00,53.57,53.59,53.41,53.54,55437.0,47.5629,47.5806,47.4208,47.5362,55437.0
2020-04-23 11:20:00,53.53,53.66,53.47,53.61,60804.0,47.5273,47.6428,47.4741,47.5984,60804.0
2020-04-23 11:30:00,53.63,53.63,53.48,53.56,154087.0,47.6161,47.6161,47.4829,47.554,154087.0
2020-04-23 11:40:00,53.57,53.71,53.56,53.65,70065.0,47.5629,47.6872,47.554,47.6339,70065.0
2020-04-23 11:50:00,53.64,53.81,53.62,53.75,45677.0,47.625,47.7759,47.6072,47.7227,45677.0
2020-04-23 12:00:00,53.77,53.91,53.75,53.88,43526.0,47.7404,47.8647,47.7227,47.8381,43526.0
2020-04-23 12:10:00,53.87,53.92,53.72,53.86,117313.0,47.8292,47.8736,47.696,47.8203,117313.0
2020-04-23 12:20:00,53.85,54.14,53.85,54.04,248319.0,47.8115,48.0689,47.8115,47.9801,248319.0
2020-04-23 12:30:00,54.05,54.09,53.86,53.91,66100.0,47.989,48.0245,47.8203,47.8647,66100.0
2020-04-23 12:40:00,53.92,54.01,52.96,53.4,117227.0,47.8736,47.9535,47.0213,47.4119,117227.0
2020-04-23 12:50:00,53.38,53.55,53.12,53.5,82311.0,47.3942,47.5451,47.1633,47.5007,82311.0
2020-04-23 13:00:00,53.48,53.61,53.39,53.55,40213.0,47.4829,47.5984,47.403,47.5451,40213.0
2020-04-23 13:10:00,53.54,53.75,53.48,53.48,66039.0,47.5362,47.7227,47.4829,47.4829,66039.0
2020-04-23 13:20:00,53.47,53.54,53.36,53.43,107272.0,47.4741,47.5362,47.3764,47.4386,107272.0
2020-04-23 13:30:00,53.42,53.54,53.4,53.51,39307.0,47.4297,47.5362,47.4119,47.5096,39307.0
2020-04-23 13:40:00,53.51,53.56,53.21,53.22,47558.0,47.5096,47.554,47.2432,47.2521,47558.0
2020-04-23 13:50:00,53.24,53.29,53.11,53.22,35702.0,47.2699,47.3143,47.1544,47.2521,35702.0
2020-04-23 14:00:00,53.19,53.25,53.06,53.08,35715.0,47.2255,47.2787,47.11,47.1278,35715.0
2020-04-23 14:10:00,53.06,53.31,52.96,53.3,74452.0,47.11,47.332,47.0213,47.3231,74452.0
2020-04-23 14:20:00,53.27,53.54,53.25,53.5,110337.0,47.2965,47.5362,47.2787,47.5007,110337.0
2020-04-23 14:30:00,53.5,53.52,53.35,53.38,54907.0,47.5007,47.5185,47.3675,47.3942,54907.0
2020-04-23 14:40:00,53.38,53.5,53.3,53.33,37819.0,47.3942,47.5007,47.3231,47.3498,37819.0
2020-04-23 14:50:00,53.36,53.56,53.33,53.5,32149.0,47.3764,47.554,47.3498,47.5007,32149.0
2020-04-23 15:00:00,53.5,53.55,53.43,53.44,106646.0,47.5007,47.5451,47.4386,47.4474,106646.0
2020-04-23 15:10:00,53.42,53.43,53.03,53.09,58141.0,47.4297,47.4386,47.0834,47.1367,58141.0
2020-04-23 15:20:00,53.08,53.19,53.01,53.16,58977.0,47.1278,47.2255,47.0656,47.1988,58977.0
2020-04-23 15:30:00,53.16,53.18,52.95,52.96,114373.0,47.1988,47.2166,47.0124,47.0213,114373.0
2020-04-23 15:40:00,52.96,53.1,52.88,53.1,131820.0,47.0213,47.1456,46.9502,47.1456,131820.0
2020-04-23 15:50:00,53.08,53.3,52.83,52.9,377063.0,47.1278,47.3231,46.9058,46.968,377063.0
2020-04-24 09:30:00,53.53,54.05,53.45,53.71,95490.0,47.5273,47.989,47.4563,47.6872,95490.0
2020-04-24 09:40:00,53.69,53.83,53.55,53.56,76363.0,47.6694,47.7937,47.5451,47.554,76363.0
2020-04-24 09:50:00,53.54,53.82,53.48,53.53,76271.0,47.5362,47.7848,47.4829,47.5273,76271.0
2020-04-24 10:00:00,53.53,53.73,53.25,53.27,102493.0,47.5273,47.7049,47.2787,47.2965,102493.0
2020-04-24 10:10:00,53.27,53.47,53.21,53.43,132739.0,47.2965,47.4741,47.2432,47.4386,132739.0
2020-04-24 10:20:00,53.43,53.5,53.12,53.14,149787.0,47.4386,47.5007,47.1633,47.1811,149787.0
2020-04-24 10:30:00,53.12,53.32,53.04,53.3,57308.0,47.1633,47.3409,47.0923,47.3231,57308.0
2020-04-24 10:40:00,53.31,53.33,53.07,53.18,129136.0,47.332,47.3498,47.1189,47.2166,129136.0
2020-04-24 10:50:00,53.18,53.24,52.91,52.96,46099.0,47.2166,47.2699,46.9769,47.0213,46099.0
2020-04-24 11:00:00,52.94,53.1,52.9,52.96,115023.0,47.0035,47.1456,46.968,47.0213,115023.0
2020-04-24 11:10:00,52.96,53.03,52.85,52.98,52739.0,47.0213,47.0834,46.9236,47.039,52739.0
2020-04-24 11:20:00,52.99,53.09,52.93,53.03,65510.0,47.0479,47.1367,46.9946,47.0834,65510.0
2020-04-24 11:30:00,53.04,53.07,52.83,53.05,50681.0,47.0923,47.1189,46.9058,47.1012,50681.0
2020-04-24 11:40:00,53.05,53.07,52.95,53.05,39672.0,47.1012,47.1189,47.0124,47.1012,39672.0
2020-04-24 11:50:00,53.06,53.06,52.86,52.91,47071.0,47.11,47.11,46.9325,46.9769,47071.0
2020-04-24 12:00:00,52.9,52.98,52.85,52.86,28524.0,46.968,47.039,46.9236,46.9325,28524.0
2020-04-24 12:10:00,52.85,52.85,52.65,52.68,40657.0,46.9236,46.9236,46.746,46.7727,40657.0
2020-04-24 12:20:00,52.67,52.85,52.61,52.84,53444.0,46.7638,46.9236,46.7105,46.9147,53444.0
2020-04-24 12:30:00,52.83,52.88,52.77,52.88,34048.0,46.9058,46.9502,46.8526,46.9502,34048.0
2020-04-24 12:40:00,52.88,53.13,52.88,53.08,65266.0,46.9502,47.1722,46.9502,47.1278,65266.0
2020-04-24 12:50:00,53.08,53.19,53.04,53.15,47726.0,47.1278,47.2255,47.0923,47.1899,47726.0
2020-04-24 13:00:00,53.12,53.15,53.0,53.15,56432.0,47.1633,47.1899,47.0568,47.1899,56432.0
2020-04-24 13:10:00,53.15,53.17,53.07,53.14,89716.0,47.1899,47.2077,47.1189,47.1811,89716.0
2020-04-24 13:20:00,53.14,53.3,53.12,53.26,159407.0,47.1811,47.3231,47.1633,47.2876,159407.0
2020-04-24 13:30:00,53.27,53.44,53.25,53.37,64401.0,47.2965,47.4474,47.2787,47.3853,64401.0
2020-04-24 13:40:00,53.37,53.64,53.37,53.6,108496.0,47.3853,47.625,47.3853,47.5895,108496.0
2020-04-24 13:50:00,53.61,54.0,53.6,53.9,189870.0,47.5984,47.9446,47.5895,47.8558,189870.0
2020-04-24 14:00:00,53.92,53.93,53.5,53.59,132436.0,47.8736,47.8825,47.5007,47.5806,132436.0
2020-04-24 14:10:00,53.55,53.75,53.52,53.74,22852.0,47.5451,47.7227,47.5185,47.7138,22852.0
2020-04-24 14:20:00,53.74,53.9,53.67,53.87,68837.0,47.7138,47.8558,47.6516,47.8292,68837.0
2020-04-24 14:30:00,53.86,54.08,53.81,54.01,183548.0,47.8203,48.0157,47.7759,47.9535,183548.0
2020-04-24 14:40:00,54.01,54.04,53.91,54.02,52774.0,47.9535,47.9801,47.8647,47.9624,52774.0
2020-04-24 14:50:00,54.02,54.06,53.81,53.99,122525.0,47.9624,47.9979,47.7759,47.9358,122525.0
2020-04-24 15:00:00,53.98,54.09,53.82,53.92,304316.0,47.9269,48.0245,47.7848,47.8736,304316.0
2020-04-24 15:10:00,53.93,54.12,53.85,54.02,93622.0,47.8825,48.0512,47.8115,47.9624,93622.0
2020-04-24 15:20:00,54.04,54.19,53.96,54.18,74984.0,47.9801,48.1133,47.9091,48.1044,74984.0
2020-04-24 15:30:00,54.18,54.18,53.95,54.05,92592.0,48.1044,48.1044,47.9002,47.989,92592.0
2020-04-24 15:40:00,54.05,54.13,54.02,54.04,105240.0,47.989,48.0601,47.9624,47.9801,105240.0
2020-04-24 15:50:00,54.05,54.05,53.67,53.81,381924.0,47.989,47.989,47.6516,47.7759,381924.0
2020-04-27 09:30:00,53.99,54.9,53.99,54.77,155806.0,47.9358,48.7437,47.9358,48.6283,155806.0
2020-04-27 09:40:00,54.75,54.78,54.54,54.64,58357.0,48.6105,48.6372,48.4241,48.5129,58357.0
2020-04-27 09:50:00,54.66,54.8,54.56,54.67,71738.0,48.5306,48.6549,48.4418,48.5395,71738.0
2020-04-27 10:00:00,54.67,54.87,54.64,54.78,61045.0,48.5395,48.7171,48.5129,48.6372,61045.0
2020-04-27 10:10:00,54.79,54.94,54.67,54.94,38709.0,48.646,48.7792,48.5395,48.7792,38709.0
2020-04-27 10:20:00,54.99,55.14,54.97,55.06,42314.0,48.8236,48.9568,48.8059,48.8858,42314.0
2020-04-27 10:30:00,55.03,55.06,54.94,55.03,39595.0,48.8591,48.8858,48.7792,48.8591,39595.0
2020-04-27 10:40:00,55.05,55.31,55.03,55.29,49319.0,48.8769,49.1077,48.8591,49.09,49319.0
2020-04-27 10:50:00,55.31,55.33,55.04,55.04,37171.0,49.1077,49.1255,48.868,48.868,37171.0
2020-04-27 11:00:00,55.06,55.14,54.97,55.13,35416.0,48.8858,48.9568,48.8059,48.9479,35416.0
2020-04-27 11:10:00,55.14,55.18,54.92,55.08,46926.0,48.9568,48.9923,48.7615,48.9035,46926.0
2020-04-27 11:20:00,55.08,55.23,55.01,55.21,48745.0,48.9035,49.0367,48.8414,49.0189,48745.0
2020-04-27 11:30:00,55.18,55.44,55.1,55.41,34440.0,48.9923,49.2232,48.9213,49.1965,34440.0
2020-04-27 11:40:00,55.41,55.44,55.3,55.37,33923.0,49.1965,49.2232,49.0989,49.161,33923.0
2020-04-27 11:50:00,55.4,55.51,55.37,55.44,27059.0,49.1876,49.2853,49.161,49.2232,27059.0
2020-04-27 12:00:00,55.44,55.55,55.38,55.51,26307.0,49.2232,49.3208,49.1699,49.2853,26307.0
2020-04-27 12:10:00,55.51,55.63,55.42,55.6,47769.0,49.2853,49.3919,49.2054,49.3652,47769.0
2020-04-27 12:20:00,55.6,55.64,55.48,55.5,33416.0,49.3652,49.4007,49.2587,49.2764,33416.0
2020-04-27 12:30:00,55.51,55.66,55.51,55.58,57430.0,49.2853,49.4185,49.2853,49.3475,57430.0
2020-04-27 12:40:00,55.57,55.73,55.47,55.62,71586.0,49.3386,49.4806,49.2498,49.383,71586.0
2020-04-27 12:50:00,55.64,55.79,55.57,55.77,31895.0,49.4007,49.5339,49.3386,49.5162,31895.0
2020-04-27 13:00:00,55.76,55.79,55.64,55.76,50847.0,49.5073,49.5339,49.4007,49.5073,50847.0
2020-04-27 13:10:00,55.77,55.84,55.65,55.66,24354.0,49.5162,49.5783,49.4096,49.4185,24354.0
2020-04-27 13:20:00,55.64,55.88,55.64,55.87,21926.0,49.4007,49.6138,49.4007,49.6049,21926.0
2020-04-27 13:30:00,55.85,55.92,55.74,55.76,50488.0,49.5872,49.6493,49.4895,49.5073,50488.0
2020-04-27 13:40:00,55.78,55.84,55.66,55.71,16223.0,49.525,49.5783,49.4185,49.4629,16223.0
2020-04-27 13:50:00,55.7,55.92,55.7,55.89,29832.0,49.454,49.6493,49.454,49.6227,29832.0
2020-04-27 14:00:00,55.89,56.1,55.88,56.08,41029.0,49.6227,49.8091,49.6138,49.7914,41029.0
2020-04-27 14:10:00,56.07,56.23,56.06,56.23,33026.0,49.7825,49.9246,49.7736,49.9246,33026.0
2020-04-27 14:20:00,56.22,56.27,55.96,55.99,41262.0,49.9157,49.9601,49.6848,49.7115,41262.0
2020-04-27 14:30:00,56.01,56.12,55.98,56.11,45128.0,49.7292,49.8269,49.7026,49.818,45128.0
2020-04-27 14:40:00,56.11,56.33,56.11,56.33,30481.0,49.818,50.0134,49.818,50.0134,30481.0
2020-04-27 14:50:00,56.32,56.34,56.06,56.18,53998.0,50.0045,50.0222,49.7736,49.8802,53998.0
2020-04-27 15:00:00,56.19,56.32,56.08,56.17,39478.0,49.8891,50.0045,49.7914,49.8713,39478.0
2020-04-27 15:10:00,56.17,56.43,56.16,56.4,62140.0,49.8713,50.1021,49.8624,50.0755,62140.0
2020-04-27 15:20:00,56.4,56.48,56.18,56.26,44214.0,50.0755,50.1465,49.8802,49.9512,44214.0
2020-04-27 15:30:00,56.26,56.39,56.21,56.37,58191.0,49.9512,50.0666,49.9068,50.0489,58191.0
2020-04-27 15:40:00,56.38,56.47,56.35,56.44,80471.0,50.0577,50.1377,50.0311,50.111,80471.0
2020-04-27 15:50:00,56.43,56.48,56.0,56.03,269963.0,50.1021,50.1465,49.7204,49.747,269963.0
2020-04-28 09:30:00,57.25,58.09,57.05,57.88,204808.0,50.8302,51.576,50.6526,51.3895,204808.0
2020-04-28 09:40:00,57.88,58.41,57.77,57.77,172864.0,51.3895,51.8601,51.2919,51.2919,172864.0
2020-04-28 09:50:00,57.79,57.9,57.36,57.38,49908.0,51.3096,51.4073,50.9279,50.9456,49908.0
2020-04-28 10:00:00,57.38,57.59,57.08,57.59,83169.0,50.9456,51.1321,50.6793,51.1321,83169.0
2020-04-28 10:10:00,57.57,57.68,57.48,57.53,78969.0,51.1143,51.212,51.0344,51.0788,78969.0
2020-04-28 10:20:00,57.52,57.52,57.16,57.21,57458.0,51.0699,51.0699,50.7503,50.7947,57458.0
2020-04-28 10:30:00,57.22,57.23,56.94,56.97,53776.0,50.8036,50.8124,50.555,50.5816,53776.0
2020-04-28 10:40:00,56.96,57.0,56.7,56.82,41394.0,50.5727,50.6082,50.3419,50.4484,41394.0
2020-04-28 10:50:00,56.83,56.83,56.32,56.37,76832.0,50.4573,50.4573,50.0045,50.0489,76832.0
2020-04-28 11:00:00,56.37,56.56,56.18,56.5,54698.0,50.0489,50.2176,49.8802,50.1643,54698.0
2020-04-28 11:10:00,56.51,56.74,56.48,56.66,70272.0,50.1732,50.3774,50.1465,50.3064,70272.0
2020-04-28 11:20:00,56.67,56.97,56.67,56.73,66058.0,50.3152,50.5816,50.3152,50.3685,66058.0
2020-04-28 11:30:00,56.72,56.94,56.7,56.86,68440.0,50.3596,50.555,50.3419,50.4839,68440.0
2020-04-28 11:40:00,56.86,57.06,56.8,56.94,42733.0,50.4839,50.6615,50.4307,50.555,42733.0
2020-04-28 11:50:00,56.98,57.13,56.77,57.06,131455.0,50.5905,50.7236,50.404,50.6615,131455.0
2020-04-28 12:00:00,57.06,57.31,57.03,57.3,72440.0,50.6615,50.8835,50.6349,50.8746,72440.0
2020-04-28 12:10:00,57.3,57.39,56.95,56.97,49795.0,50.8746,50.9545,50.5638,50.5816,49795.0
2020-04-28 12:20:00,56.96,57.26,56.96,57.25,24250.0,50.5727,50.8391,50.5727,50.8302,24250.0
2020-04-28 12:30:00,57.24,57.34,57.22,57.24,33735.0,50.8213,50.9101,50.8036,50.8213,33735.0
2020-04-28 12:40:00,57.24,57.25,56.98,57.1,62172.0,50.8213,50.8302,50.5905,50.697,62172.0
2020-04-28 12:50:00,57.11,57.23,57.0,57.11,138201.0,50.7059,50.8124,50.6082,50.7059,138201.0
2020-04-28 13:00:00,57.11,57.3,57.0,57.3,70917.0,50.7059,50.8746,50.6082,50.8746,70917.0
2020-04-28 13:10:00,57.32,57.4,57.14,57.14,26561.0,50.8923,50.9634,50.7325,50.7325,26561.0
2020-04-28 13:20:00,57.14,57.44,57.11,57.38,23899.0,50.7325,50.9989,50.7059,50.9456,23899.0
2020-04-28 13:30:00,57.37,57.43,57.26,57.29,32121.0,50.9367,50.99,50.8391,50.8657,32121.0
2020-04-28 13:40:00,57.31,57.56,57.31,57.51,36315.0,50.8835,51.1054,50.8835,51.061,36315.0
2020-04-28 13:50:00,57.5,57.64,57.43,57.48,35460.0,51.0522,51.1765,50.99,51.0344,35460.0
2020-04-28 14:00:00,57.5,57.58,57.44,57.58,29781.0,51.0522,51.1232,50.9989,51.1232,29781.0
2020-04-28 14:10:00,57.61,57.76,57.59,57.72,35352.0,51.1498,51.283,51.1321,51.2475,35352.0
2020-04-28 14:20:00,57.73,57.83,57.69,57.75,36733.0,51.2564,51.3452,51.2208,51.2741,36733.0
2020-04-28 14:30:00,57.74,57.82,57.59,57.63,36625.0,51.2652,51.3363,51.1321,51.1676,36625.0
2020-04-28 14:40:00,57.64,57.71,57.59,57.7,34536.0,51.1765,51.2386,51.1321,51.2297,34536.0
2020-04-28 14:50:00,57.69,57.78,57.54,57.6,50815.0,51.2208,51.3008,51.0877,51.1409,50815.0
2020-04-28 15:00:00,57.59,57.86,57.57,57.8,133288.0,51.1321,51.3718,51.1143,51.3185,133288.0
2020-04-28 15:10:00,57.79,57.88,57.77,57.85,55676.0,51.3096,51.3895,51.2919,51.3629,55676.0
2020-04-28 15:20:00,57.85,58.01,57.7,57.92,177262.0,51.3629,51.505,51.2297,51.4251,177262.0
2020-04-28 15:30:00,57.91,57.96,57.78,57.81,95013.0,51.4162,51.4606,51.3008,51.3274,95013.0
2020-04-28 15:40:00,57.83,57.83,57.53,57.54,109943.0,51.3452,51.3452,51.0788,51.0877,109943.0
2020-04-28 15:50:00,57.53,57.73,57.43,57.54,294281.0,51.0788,51.2564,50.99,51.0877,294281.0
2020-04-29 09:30:00,59.0,59.43,58.99,59.27,136878.0,52.384,52.7657,52.3751,52.6237,136878.0
2020-04-29 09:40:00,59.24,59.42,58.98,59.06,79973.0,52.597,52.7569,52.3662,52.4372,79973.0
2020-04-29 09:50:00,59.07,59.12,58.8,58.81,41782.0,52.4461,52.4905,52.2064,52.2153,41782.0
2020-04-29 10:00:00,58.81,58.87,58.57,58.57,46096.0,52.2153,52.2685,52.0022,52.0022,46096.0
2020-04-29 10:10:00,58.57,58.73,58.38,58.68,66183.0,52.0022,52.1442,51.8335,52.0998,66183.0
2020-04-29 10:20:00,58.69,58.94,58.65,58.85,36641.0,52.1087,52.3307,52.0732,52.2508,36641.0
2020-04-29 10:30:00,58.87,58.99,58.76,58.87,38054.0,52.2685,52.3751,52.1709,52.2685,38054.0
2020-04-29 10:40:00,58.86,58.99,58.82,58.9,29954.0,52.2597,52.3751,52.2241,52.2952,29954.0
2020-04-29 10:50:00,58.93,59.09,58.87,58.91,32393.0,52.3218,52.4639,52.2685,52.304,32393.0
2020-04-29 11:00:00,58.89,58.99,58.68,58.83,48509.0,52.2863,52.3751,52.0998,52.233,48509.0
2020-04-29 11:10:00,58.81,58.97,58.73,58.95,28980.0,52.2153,52.3573,52.1442,52.3396,28980.0
2020-04-29 11:20:00,58.93,59.09,58.88,59.01,27505.0,52.3218,52.4639,52.2774,52.3928,27505.0
2020-04-29 11:30:00,59.02,59.02,58.77,58.77,32236.0,52.4017,52.4017,52.1797,52.1797,32236.0
2020-04-29 11:40:00,58.75,58.79,58.46,58.53,39166.0,52.162,52.1975,51.9045,51.9667,39166.0
2020-04-29 11:50:00,58.52,58.78,58.49,58.72,33456.0,51.9578,52.1886,51.9311,52.1353,33456.0
2020-04-29 12:00:00,58.73,58.8,58.67,58.75,26882.0,52.1442,52.2064,52.091,52.162,26882.0
2020-04-29 12:10:00,58.76,58.94,58.71,58.85,29814.0,52.1709,52.3307,52.1265,52.2508,29814.0
2020-04-29 12:20:00,58.86,58.91,58.82,58.9,18881.0,52.2597,52.304,52.2241,52.2952,18881.0
2020-04-29 12:30:00,58.91,59.18,58.89,59.18,32735.0,52.304,52.5438,52.2863,52.5438,32735.0
2020-04-29 12:40:00,59.16,59.36,59.15,59.34,33269.0,52.526,52.7036,52.5171,52.6858,33269.0
2020-04-29 12:50:00,59.32,59.43,59.32,59.39,24116.0,52.6681,52.7657,52.6681,52.7302,24116.0
2020-04-29 13:00:00,59.4,59.64,59.39,59.61,68679.0,52.7391,52.9522,52.7302,52.9255,68679.0
2020-04-29 13:10:00,59.64,59.66,59.5,59.52,25338.0,52.9522,52.9699,52.8279,52.8456,25338.0
2020-04-29 13:20:00,59.52,59.53,59.29,59.29,26136.0,52.8456,52.8545,52.6414,52.6414,26136.0
2020-04-29 13:30:00,59.3,59.31,59.06,59.14,25860.0,52.6503,52.6592,52.4372,52.5083,25860.0
2020-04-29 13:40:00,59.14,59.19,58.96,59.09,24594.0,52.5083,52.5526,52.3484,52.4639,24594.0
2020-04-29 13:50:00,59.09,59.17,58.97,59.04,24614.0,52.4639,52.5349,52.3573,52.4195,24614.0
2020-04-29 14:00:00,59.06,59.13,58.65,58.73,39261.0,52.4372,52.4994,52.0732,52.1442,39261.0
2020-04-29 14:10:00,58.74,59.0,58.71,58.92,33523.0,52.1531,52.384,52.1265,52.3129,33523.0
2020-04-29 14:20:00,58.95,59.05,58.77,59.01,31650.0,52.3396,52.4283,52.1797,52.3928,31650.0
2020-04-29 14:30:00,59.04,59.08,58.85,59.06,26625.0,52.4195,52.455,52.2508,52.4372,26625.0
2020-04-29 14:40:00,59.05,59.23,59.02,59.13,29706.0,52.4283,52.5882,52.4017,52.4994,29706.0
2020-04-29 14:50:00,59.11,59.17,58.94,59.16,29837.0,52.4816,52.5349,52.3307,52.526,29837.0
2020-04-29 15:00:00,59.16,59.43,59.15,59.41,38260.0,52.526,52.7657,52.5171,52.748,38260.0
2020-04-29 15:10:00,59.41,59.42,59.17,59.28,60502.0,52.748,52.7569,52.5349,52.6326,60502.0
2020-04-29 15:20:00,59.28,59.52,59.25,59.43,85137.0,52.6326,52.8456,52.6059,52.7657,85137.0
2020-04-29 15:30:00,59.43,59.62,59.41,59.45,93107.0,52.7657,52.9344,52.748,52.7835,93107.0
2020-04-29 15:40:00,59.45,59.51,59.22,59.32,90159.0,52.7835,52.8368,52.5793,52.6681,90159.0
2020-04-29 15:50:00,59.24,59.32,59.0,59.07,249807.0,52.597,52.6681,52.384,52.4461,249807.0
2020-04-30 09:30:00,58.14,58.34,57.36,57.65,110756.0,51.6204,51.798,50.9279,51.1853,110756.0
2020-04-30 09:40:00,57.67,57.92,57.43,57.46,113234.0,51.2031,51.4251,50.99,51.0166,113234.0
2020-04-30 09:50:00,57.42,57.86,57.32,57.8,74135.0,50.9811,51.3718,50.8923,51.3185,74135.0
2020-04-30 10:00:00,57.82,58.13,57.66,57.97,49653.0,51.3363,51.6115,51.1942,51.4695,49653.0
2020-04-30 10:10:00,57.94,58.04,57.6,57.75,38236.0,51.4428,51.5316,51.1409,51.2741,38236.0
2020-04-30 10:20:00,57.75,57.77,57.5,57.62,77901.0,51.2741,51.2919,51.0522,51.1587,77901.0
2020-04-30 10:30:00,57.63,57.88,57.63,57.69,41715.0,51.1676,51.3895,51.1676,51.2208,41715.0
2020-04-30 10:40:00,57.7,57.74,57.4,57.48,88736.0,51.2297,51.2652,50.9634,51.0344,88736.0
2020-04-30 10:50:00,57.51,57.86,57.51,57.69,33929.0,51.061,51.3718,51.061,51.2208,33929.0
2020-04-30 11:00:00,57.69,57.84,57.48,57.56,40896.0,51.2208,51.354,51.0344,51.1054,40896.0
2020-04-30 11:10:00,57.55,57.68,57.5,57.52,54339.0,51.0965,51.212,51.0522,51.0699,54339.0
2020-04-30 11:20:00,57.5,57.65,57.44,57.52,46551.0,51.0522,51.1853,50.9989,51.0699,46551.0
2020-04-30 11:30:00,57.52,57.67,57.47,57.66,47722.0,51.0699,51.2031,51.0255,51.1942,47722.0
2020-04-30 11:40:00,57.67,57.73,57.47,57.5,40102.0,51.2031,51.2564,51.0255,51.0522,40102.0
2020-04-30 11:50:00,57.48,57.5,57.26,57.4,70933.0,51.0344,51.0522,50.8391,50.9634,70933.0
2020-04-30 12:00:00,57.39,57.4,57.04,57.23,49076.0,50.9545,50.9634,50.6437,50.8124,49076.0
2020-04-30 12:10:00,57.23,57.3,56.97,56.99,156160.0,50.8124,50.8746,50.5816,50.5993,156160.0
2020-04-30 12:20:00,57.02,57.08,56.76,56.84,41970.0,50.626,50.6793,50.3951,50.4662,41970.0
2020-04-30 12:30:00,56.85,56.97,56.72,56.97,29854.0,50.475,50.5816,50.3596,50.5816,29854.0
2020-04-30 12:40:00,56.95,57.13,56.92,57.12,29606.0,50.5638,50.7236,50.5372,50.7148,29606.0
2020-04-30 12:50:00,57.13,57.25,57.07,57.16,23907.0,50.7236,50.8302,50.6704,50.7503,23907.0
2020-04-30 13:00:00,57.14,57.15,56.93,57.07,25475.0,50.7325,50.7414,50.5461,50.6704,25475.0
2020-04-30 13:10:00,57.05,57.21,56.99,57.11,26615.0,50.6526,50.7947,50.5993,50.7059,26615.0
2020-04-30 13:20:00,57.11,57.14,56.93,56.97,38459.0,50.7059,50.7325,50.5461,50.5816,38459.0
2020-04-30 13:30:00,56.97,57.04,56.9,57.0,23160.0,50.5816,50.6437,50.5194,50.6082,23160.0
2020-04-30 13:40:00,56.98,57.04,56.87,56.88,26615.0,50.5905,50.6437,50.4928,50.5017,26615.0
2020-04-30 13:50:00,56.89,57.04,56.88,56.94,25146.0,50.5106,50.6437,50.5017,50.555,25146.0
2020-04-30 14:00:00,56.92,57.0,56.84,56.97,25143.0,50.5372,50.6082,50.4662,50.5816,25143.0
2020-04-30 14:10:00,56.97,57.14,56.95,56.96,22954.0,50.5816,50.7325,50.5638,50.5727,22954.0
2020-04-30 14:20:00,56.96,57.05,56.92,57.01,28741.0,50.5727,50.6526,50.5372,50.6171,28741.0
2020-04-30 14:30:00,57.02,57.13,56.97,57.02,34771.0,50.626,50.7236,50.5816,50.626,34771.0
2020-04-30 14:40:00,57.02,57.05,56.9,56.97,36294.0,50.626,50.6526,50.5194,50.5816,36294.0
2020-04-30 14:50:00,56.97,57.01,56.77,56.9,38322.0,50.5816,50.6171,50.404,50.5194,38322.0
2020-04-30 15:00:00,56.91,57.0,56.81,56.97,38947.0,50.5283,50.6082,50.4395,50.5816,38947.0
2020-04-30 15:10:00,56.98,57.21,56.94,57.13,40527.0,50.5905,50.7947,50.555,50.7236,40527.0
2020-04-30 15:20:00,57.13,57.24,57.01,57.14,51522.0,50.7236,50.8213,50.6171,50.7325,51522.0
2020-04-30 15:30:00,57.14,57.19,56.97,57.02,60415.0,50.7325,50.7769,50.5816,50.626,60415.0
2020-04-30 15:40:00,57.02,57.02,56.8,56.8,112183.0,50.626,50.626,50.4307,50.4307,112183.0
2020-04-30 15:50:00,56.79,58.11,56.79,56.93,324897.0,50.4218,51.5938,50.4218,50.5461,324897.0
2020-05-01 09:30:00,55.87,55.99,55.5,55.55,94442.0,49.6049,49.7115,49.2764,49.3208,94442.0
2020-05-01 09:40:00,55.5,55.65,55.17,55.23,46086.0,49.2764,49.4096,48.9834,49.0367,46086.0
2020-05-01 09:50:00,55.19,55.24,54.85,55.03,176705.0,49.0012,49.0456,48.6993,48.8591,176705.0
2020-05-01 10:00:00,55.05,55.22,54.71,54.71,152585.0,48.8769,49.0278,48.575,48.575,152585.0
2020-05-01 10:10:00,54.72,54.76,54.33,54.37,122057.0,48.5839,48.6194,48.2376,48.2731,122057.0
2020-05-01 10:20:00,54.37,54.53,54.21,54.41,83434.0,48.2731,48.4152,48.1311,48.3087,83434.0
2020-05-01 10:30:00,54.38,54.54,54.26,54.5,50271.0,48.282,48.4241,48.1755,48.3886,50271.0
2020-05-01 10:40:00,54.49,54.7,54.42,54.68,69997.0,48.3797,48.5661,48.3175,48.5484,69997.0
2020-05-01 10:50:00,54.68,54.74,54.26,54.32,50384.0,48.5484,48.6017,48.1755,48.2287,50384.0
2020-05-01 11:00:00,54.34,54.34,54.13,54.15,119884.0,48.2465,48.2465,48.0601,48.0778,119884.0
2020-05-01 11:10:00,54.16,54.34,54.0,54.08,103909.0,48.0867,48.2465,47.9446,48.0157,103909.0
2020-05-01 11:20:00,54.05,54.21,53.99,54.0,58515.0,47.989,48.1311,47.9358,47.9446,58515.0
2020-05-01 11:30:00,53.99,54.07,53.85,53.98,65619.0,47.9358,48.0068,47.8115,47.9269,65619.0
2020-05-01 11:40:00,53.97,53.97,53.68,53.69,76273.0,47.918,47.918,47.6605,47.6694,76273.0
2020-05-01 11:50:00,53.69,53.69,53.51,53.59,89574.0,47.6694,47.6694,47.5096,47.5806,89574.0
2020-05-01 12:00:00,53.61,53.69,53.38,53.63,87630.0,47.5984,47.6694,47.3942,47.6161,87630.0
2020-05-01 12:10:00,53.64,53.96,53.64,53.69,109236.0,47.625,47.9091,47.625,47.6694,109236.0
2020-05-01 12:20:00,53.69,53.86,53.61,53.77,142309.0,47.6694,47.8203,47.5984,47.7404,142309.0
2020-05-01 12:30:00,53.77,53.83,53.64,53.74,33134.0,47.7404,47.7937,47.625,47.7138,33134.0
2020-05-01 12:40:00,53.74,53.78,53.59,53.69,31953.0,47.7138,47.7493,47.5806,47.6694,31953.0
2020-05-01 12:50:00,53.73,53.81,53.66,53.75,49565.0,47.7049,47.7759,47.6428,47.7227,49565.0
2020-05-01 13:00:00,53.76,53.95,53.75,53.83,58340.0,47.7315,47.9002,47.7227,47.7937,58340.0
2020-05-01 13:10:00,53.85,53.97,53.74,53.76,110366.0,47.8115,47.918,47.7138,47.7315,110366.0
2020-05-01 13:20:00,53.77,53.92,53.74,53.89,31767.0,47.7404,47.8736,47.7138,47.847,31767.0
2020-05-01 13:30:00,53.85,53.93,53.64,53.65,58295.0,47.8115,47.8825,47.625,47.6339,58295.0
2020-05-01 13:40:00,53.67,53.77,53.59,53.68,44972.0,47.6516,47.7404,47.5806,47.6605,44972.0
2020-05-01 13:50:00,53.7,53.72,53.52,53.6,27219.0,47.6783,47.696,47.5185,47.5895,27219.0
2020-05-01 14:00:00,53.57,53.72,53.52,53.63,34916.0,47.5629,47.696,47.5185,47.6161,34916.0
2020-05-01 14:10:00,53.63,53.67,53.53,53.65,37048.0,47.6161,47.6516,47.5273,47.6339,37048.0
2020-05-01 14:20:00,53.66,53.88,53.66,53.85,52835.0,47.6428,47.8381,47.6428,47.8115,52835.0
2020-05-01 14:30:00,53.86,53.95,53.8,53.93,42168.0,47.8203,47.9002,47.7671,47.8825,42168.0
2020-05-01 14:40:00,53.92,54.0,53.87,53.96,50426.0,47.8736,47.9446,47.8292,47.9091,50426.0
2020-05-01 14:50:00,53.94,53.94,53.74,53.77,70526.0,47.8914,47.8914,47.7138,47.7404,70526.0
2020-05-01 15:00:00,53.77,53.87,53.68,53.83,50406.0,47.7404,47.8292,47.6605,47.7937,50406.0
2020-05-01 15:10:00,53.84,53.91,53.77,53.85,123290.0,47.8026,47.8647,47.7404,47.8115,123290.0
2020-05-01 15:20:00,53.86,53.92,53.74,53.84,75798.0,47.8203,47.8736,47.7138,47.8026,75798.0
2020-05-01 15:30:00,53.85,53.89,53.67,53.74,101105.0,47.8115,47.847,47.6516,47.7138,101105.0
2020-05-01 15:40:00,53.75,53.82,53.63,53.76,102571.0,47.7227,47.7848,47.6161,47.7315,102571.0
2020-05-01 15:50:00,53.75,53.83,53.56,53.73,427693.0,47.7227,47.7937,47.554,47.7049,427693.0
2020-05-04 09:30:00,53.19,53.35,52.4,52.45,149090.0,47.2255,47.3675,46.5241,46.5684,149090.0
2020-05-04 09:40:00,52.48,52.6,52.25,52.57,90002.0,46.5951,46.7016,46.3909,46.675,90002.0
2020-05-04 09:50:00,52.58,52.81,52.47,52.72,83919.0,46.6839,46.8881,46.5862,46.8082,83919.0
2020-05-04 10:00:00,52.76,53.02,52.55,52.84,108185.0,46.8437,47.0745,46.6572,46.9147,108185.0
2020-05-04 10:10:00,52.82,53.02,52.7,52.95,164528.0,46.897,47.0745,46.7904,47.0124,164528.0
2020-05-04 10:20:00,52.97,52.99,52.6,52.6,96027.0,47.0301,47.0479,46.7016,46.7016,96027.0
2020-05-04 10:30:00,52.59,52.71,52.55,52.67,57657.0,46.6927,46.7993,46.6572,46.7638,57657.0
2020-05-04 10:40:00,52.67,52.91,52.61,52.8,121677.0,46.7638,46.9769,46.7105,46.8792,121677.0
2020-05-04 10:50:00,52.85,52.95,52.62,52.66,38371.0,46.9236,47.0124,46.7194,46.7549,38371.0
2020-05-04 11:00:00,52.65,52.67,52.56,52.61,32853.0,46.746,46.7638,46.6661,46.7105,32853.0
2020-05-04 11:10:00,52.62,52.74,52.53,52.72,43651.0,46.7194,46.8259,46.6395,46.8082,43651.0
2020-05-04 11:20:00,52.71,52.8,52.55,52.62,28127.0,46.7993,46.8792,46.6572,46.7194,28127.0
2020-05-04 11:30:00,52.64,52.83,52.56,52.8,41829.0,46.7371,46.9058,46.6661,46.8792,41829.0
2020-05-04 11:40:00,52.86,52.91,52.77,52.91,25560.0,46.9325,46.9769,46.8526,46.9769,25560.0
2020-05-04 11:50:00,52.91,52.92,52.66,52.73,74757.0,46.9769,46.9857,46.7549,46.817,74757.0
2020-05-04 12:00:00,52.73,52.95,52.73,52.93,32184.0,46.817,47.0124,46.817,46.9946,32184.0
2020-05-04 12:10:00,52.94,53.08,52.94,53.02,77902.0,47.0035,47.1278,47.0035,47.0745,77902.0
2020-05-04 12:20:00,53.03,53.45,53.01,53.4,84725.0,47.0834,47.4563,47.0656,47.4119,84725.0
2020-05-04 12:30:00,53.4,53.44,53.29,53.44,97692.0,47.4119,47.4474,47.3143,47.4474,97692.0
2020-05-04 12:40:00,53.46,53.62,53.43,53.51,52125.0,47.4652,47.6072,47.4386,47.5096,52125.0
2020-05-04 12:50:00,53.52,53.65,53.46,53.65,34607.0,47.5185,47.6339,47.4652,47.6339,34607.0
2020-05-04 13:00:00,53.65,53.65,53.51,53.52,26178.0,47.6339,47.6339,47.5096,47.5185,26178.0
2020-05-04 13:10:00,53.52,53.52,53.34,53.42,35642.0,47.5185,47.5185,47.3586,47.4297,35642.0
2020-05-04 13:20:00,53.42,53.76,53.4,53.7,206413.0,47.4297,47.7315,47.4119,47.6783,206413.0
2020-05-04 13:30:00,53.71,53.78,53.62,53.7,161258.0,47.6872,47.7493,47.6072,47.6783,161258.0
2020-05-04 13:40:00,53.71,53.94,53.68,53.88,130216.0,47.6872,47.8914,47.6605,47.8381,130216.0
2020-05-04 13:50:00,53.88,53.99,53.74,53.78,178252.0,47.8381,47.9358,47.7138,47.7493,178252.0
2020-05-04 14:00:00,53.77,53.78,53.66,53.7,62732.0,47.7404,47.7493,47.6428,47.6783,62732.0
2020-05-04 14:10:00,53.7,53.75,53.63,53.72,47986.0,47.6783,47.7227,47.6161,47.696,47986.0
2020-05-04 14:20:00,53.72,53.76,53.66,53.73,76310.0,47.696,47.7315,47.6428,47.7049,76310.0
2020-05-04 14:30:00,53.73,53.84,53.6,53.6,52120.0,47.7049,47.8026,47.5895,47.5895,52120.0
2020-05-04 14:40:00,53.61,53.73,53.57,53.73,38320.0,47.5984,47.7049,47.5629,47.7049,38320.0
2020-05-04 14:50:00,53.73,53.94,53.72,53.93,52610.0,47.7049,47.8914,47.696,47.8825,52610.0
2020-05-04 15:00:00,53.91,53.93,53.84,53.91,42407.0,47.8647,47.8825,47.8026,47.8647,42407.0
2020-05-04 15:10:00,53.93,54.16,53.93,54.1,95460.0,47.8825,48.0867,47.8825,48.0334,95460.0
2020-05-04 15:20:00,54.12,54.2,54.08,54.15,91785.0,48.0512,48.1222,48.0157,48.0778,91785.0
2020-05-04 15:30:00,54.15,54.31,54.08,54.21,83034.0,48.0778,48.2199,48.0157,48.1311,83034.0
2020-05-04 15:40:00,54.22,54.28,54.15,54.26,81307.0,48.14,48.1932,48.0778,48.1755,81307.0
2020-05-04 15:50:00,54.25,54.32,54.14,54.29,212379.0,48.1666,48.2287,48.0689,48.2021,212379.0
2020-05-05 09:30:00,55.45,55.6,54.97,55.33,100489.0,49.232,49.3652,48.8059,49.1255,100489.0
2020-05-05 09:40:00,55.28,55.42,55.1,55.27,49649.0,49.0811,49.2054,48.9213,49.0722,49649.0
2020-05-05 09:50:00,55.28,55.66,55.28,55.59,50859.0,49.0811,49.4185,49.0811,49.3563,50859.0
2020-05-05 10:00:00,55.61,55.65,55.4,55.55,73693.0,49.3741,49.4096,49.1876,49.3208,73693.0
2020-05-05 10:10:00,55.56,55.74,55.41,55.53,38435.0,49.3297,49.4895,49.1965,49.3031,38435.0
2020-05-05 10:20:00,55.53,55.61,55.11,55.2,57885.0,49.3031,49.3741,48.9302,49.0101,57885.0
2020-05-05 10:30:00,55.19,55.28,55.08,55.13,57645.0,49.0012,49.0811,48.9035,48.9479,57645.0
2020-05-05 10:40:00,55.15,55.18,54.84,54.84,33716.0,48.9657,48.9923,48.6904,48.6904,33716.0
2020-05-05 10:50:00,54.86,55.06,54.74,54.91,73754.0,48.7082,48.8858,48.6017,48.7526,73754.0
2020-05-05 11:00:00,54.92,55.09,54.86,55.08,48107.0,48.7615,48.9124,48.7082,48.9035,48107.0
2020-05-05 11:10:00,55.09,55.09,54.9,54.91,47555.0,48.9124,48.9124,48.7437,48.7526,47555.0
2020-05-05 11:20:00,54.91,55.11,54.88,55.0,40579.0,48.7526,48.9302,48.726,48.8325,40579.0
2020-05-05 11:30:00,55.02,55.22,55.02,55.21,49180.0,48.8503,49.0278,48.8503,49.0189,49180.0
2020-05-05 11:40:00,55.22,55.37,55.2,55.21,67024.0,49.0278,49.161,49.0101,49.0189,67024.0
2020-05-05 11:50:00,55.19,55.22,55.14,55.16,43628.0,49.0012,49.0278,48.9568,48.9746,43628.0
2020-05-05 12:00:00,55.16,55.28,55.14,55.24,41757.0,48.9746,49.0811,48.9568,49.0456,41757.0
2020-05-05 12:10:00,55.24,55.46,55.22,55.4,55282.0,49.0456,49.2409,49.0278,49.1876,55282.0
2020-05-05 12:20:00,55.4,55.46,55.37,55.45,48463.0,49.1876,49.2409,49.161,49.232,48463.0
2020-05-05 12:30:00,55.44,55.49,55.19,55.2,98266.0,49.2232,49.2675,49.0012,49.0101,98266.0
2020-05-05 12:40:00,55.2,55.24,55.04,55.1,47058.0,49.0101,49.0456,48.868,48.9213,47058.0
2020-05-05 12:50:00,55.1,55.26,55.09,55.17,114412.0,48.9213,49.0633,48.9124,48.9834,114412.0
2020-05-05 13:00:00,55.17,55.22,55.08,55.19,54221.0,48.9834,49.0278,48.9035,49.0012,54221.0
2020-05-05 13:10:00,55.19,55.21,55.12,55.16,54212.0,49.0012,49.0189,48.939,48.9746,54212.0
2020-05-05 13:20:00,55.15,55.15,54.95,55.07,41110.0,48.9657,48.9657,48.7881,48.8946,41110.0
2020-05-05 13:30:00,55.08,55.12,55.05,55.05,19160.0,48.9035,48.939,48.8769,48.8769,19160.0
2020-05-05 13:40:00,55.07,55.15,55.02,55.05,47938.0,48.8946,48.9657,48.8503,48.8769,47938.0
2020-05-05 13:50:00,55.05,55.13,55.0,55.11,31797.0,48.8769,48.9479,48.8325,48.9302,31797.0
2020-05-05 14:00:00,55.13,55.26,55.1,55.21,31054.0,48.9479,49.0633,48.9213,49.0189,31054.0
2020-05-05 14:10:00,55.2,55.29,55.15,55.19,39398.0,49.0101,49.09,48.9657,49.0012,39398.0
2020-05-05 14:20:00,55.19,55.31,55.14,55.14,80224.0,49.0012,49.1077,48.9568,48.9568,80224.0
2020-05-05 14:30:00,55.15,55.16,54.99,55.03,47467.0,48.9657,48.9746,48.8236,48.8591,47467.0
2020-05-05 14:40:00,55.03,55.18,55.01,55.18,28328.0,48.8591,48.9923,48.8414,48.9923,28328.0
2020-05-05 14:50:00,55.18,55.22,55.1,55.19,18838.0,48.9923,49.0278,48.9213,49.0012,18838.0
2020-05-05 15:00:00,55.18,55.19,55.01,55.09,39042.0,48.9923,49.0012,48.8414,48.9124,39042.0
2020-05-05 15:10:00,55.09,55.22,54.89,54.9,52102.0,48.9124,49.0278,48.7348,48.7437,52102.0
2020-05-05 15:20:00,54.91,54.97,54.72,54.73,44317.0,48.7526,48.8059,48.5839,48.5928,44317.0
2020-05-05 15:30:00,54.73,54.79,54.6,54.7,70642.0,48.5928,48.646,48.4774,48.5661,70642.0
2020-05-05 15:40:00,54.69,54.81,54.63,54.71,87177.0,48.5573,48.6638,48.504,48.575,87177.0
2020-05-05 15:50:00,54.72,54.89,54.61,54.66,224553.0,48.5839,48.7348,48.4862,48.5306,224553.0
2020-05-06 09:30:00,54.5,54.82,54.32,54.37,135758.0,48.3886,48.6727,48.2287,48.2731,135758.0
2020-05-06 09:40:00,54.37,54.48,54.24,54.31,72855.0,48.2731,48.3708,48.1577,48.2199,72855.0
2020-05-06 09:50:00,54.31,54.35,53.89,54.02,41419.0,48.2199,48.2554,47.847,47.9624,41419.0
2020-05-06 10:00:00,54.02,54.11,53.87,53.89,54867.0,47.9624,48.0423,47.8292,47.847,54867.0
2020-05-06 10:10:00,53.89,54.12,53.77,54.03,31435.0,47.847,48.0512,47.7404,47.9713,31435.0
2020-05-06 10:20:00,54.02,54.27,53.98,54.23,35958.0,47.9624,48.1844,47.9269,48.1488,35958.0
2020-05-06 10:30:00,54.23,54.5,54.19,54.22,31898.0,48.1488,48.3886,48.1133,48.14,31898.0
2020-05-06 10:40:00,54.22,54.7,54.2,54.57,35521.0,48.14,48.5661,48.1222,48.4507,35521.0
2020-05-06 10:50:00,54.59,54.62,54.44,54.53,25124.0,48.4685,48.4951,48.3353,48.4152,25124.0
2020-05-06 11:00:00,54.55,54.6,54.3,54.38,27362.0,48.433,48.4774,48.211,48.282,27362.0
2020-05-06 11:10:00,54.39,54.42,54.2,54.24,36024.0,48.2909,48.3175,48.1222,48.1577,36024.0
2020-05-06 11:20:00,54.25,54.28,54.01,54.23,39568.0,48.1666,48.1932,47.9535,48.1488,39568.0
2020-05-06 11:30:00,54.18,54.3,54.06,54.26,141646.0,48.1044,48.211,47.9979,48.1755,141646.0
2020-05-06 11:40:00,54.25,54.3,54.04,54.05,27561.0,48.1666,48.211,47.9801,47.989,27561.0
2020-05-06 11:50:00,54.03,54.05,53.88,54.05,38719.0,47.9713,47.989,47.8381,47.989,38719.0
2020-05-06 12:00:00,54.04,54.23,53.99,54.12,25411.0,47.9801,48.1488,47.9358,48.0512,25411.0
2020-05-06 12:10:00,54.15,54.34,54.15,54.34,23400.0,48.0778,48.2465,48.0778,48.2465,23400.0
2020-05-06 12:20:00,54.33,54.54,54.28,54.52,21438.0,48.2376,48.4241,48.1932,48.4063,21438.0
2020-05-06 12:30:00,54.54,54.64,54.5,54.57,17830.0,48.4241,48.5129,48.3886,48.4507,17830.0
2020-05-06 12:40:00,54.55,54.56,54.45,54.55,15009.0,48.433,48.4418,48.3442,48.433,15009.0
2020-05-06 12:50:00,54.55,54.69,54.55,54.58,34291.0,48.433,48.5573,48.433,48.4596,34291.0
2020-05-06 13:00:00,54.61,54.62,54.41,54.42,18900.0,48.4862,48.4951,48.3087,48.3175,18900.0
2020-05-06 13:10:00,54.43,54.48,54.35,54.47,14390.0,48.3264,48.3708,48.2554,48.3619,14390.0
2020-05-06 13:20:00,54.45,54.55,54.35,54.54,22660.0,48.3442,48.433,48.2554,48.4241,22660.0
2020-05-06 13:30:00,54.53,54.84,54.52,54.8,62840.0,48.4152,48.6904,48.4063,48.6549,62840.0
2020-05-06 13:40:00,54.8,54.96,54.78,54.93,54639.0,48.6549,48.797,48.6372,48.7703,54639.0
2020-05-06 13:50:00,54.94,55.04,54.9,54.95,82762.0,48.7792,48.868,48.7437,48.7881,82762.0
2020-05-06 14:00:00,54.93,54.95,54.73,54.94,65422.0,48.7703,48.7881,48.5928,48.7792,65422.0
2020-05-06 14:10:00,54.93,54.94,54.71,54.82,53619.0,48.7703,48.7792,48.575,48.6727,53619.0
2020-05-06 14:20:00,54.81,54.91,54.75,54.75,62244.0,48.6638,48.7526,48.6105,48.6105,62244.0
2020-05-06 14:30:00,54.76,54.93,54.65,54.91,54060.0,48.6194,48.7703,48.5217,48.7526,54060.0
2020-05-06 14:40:00,54.91,55.08,54.85,55.06,49260.0,48.7526,48.9035,48.6993,48.8858,49260.0
2020-05-06 14:50:00,55.06,55.14,54.96,54.98,62384.0,48.8858,48.9568,48.797,48.8147,62384.0
2020-05-06 15:00:00,55.01,55.08,54.93,55.08,63681.0,48.8414,48.9035,48.7703,48.9035,63681.0
2020-05-06 15:10:00,55.07,55.13,55.03,55.12,75509.0,48.8946,48.9479,48.8591,48.939,75509.0
2020-05-06 15:20:00,55.13,55.14,54.96,54.98,91116.0,48.9479,48.9568,48.797,48.8147,91116.0
2020-05-06 15:30:00,54.97,54.98,54.65,54.77,108447.0,48.8059,48.8147,48.5217,48.6283,108447.0
2020-05-06 15:40:00,54.78,54.82,54.47,54.48,178965.0,48.6372,48.6727,48.3619,48.3708,178965.0
2020-05-06 15:50:00,54.48,54.75,54.45,54.58,330151.0,48.3708,48.6105,48.3442,48.4596,330151.0
2020-05-07 09:30:00,55.86,56.25,55.51,55.66,119318.0,49.5961,49.9423,49.2853,49.4185,119318.0
2020-05-07 09:40:00,55.6,55.74,55.42,55.74,37796.0,49.3652,49.4895,49.2054,49.4895,37796.0
2020-05-07 09:50:00,55.73,56.15,55.68,56.08,60498.0,49.4806,49.8535,49.4362,49.7914,60498.0
2020-05-07 10:00:00,56.1,56.13,55.45,55.68,65212.0,49.8091,49.8358,49.232,49.4362,65212.0
2020-05-07 10:10:00,55.69,55.73,55.46,55.61,41984.0,49.4451,49.4806,49.2409,49.3741,41984.0
2020-05-07 10:20:00,55.61,55.75,55.58,55.65,41034.0,49.3741,49.4984,49.3475,49.4096,41034.0
2020-05-07 10:30:00,55.66,55.81,55.61,55.77,28491.0,49.4185,49.5517,49.3741,49.5162,28491.0
2020-05-07 10:40:00,55.77,55.94,55.62,55.66,25610.0,49.5162,49.6671,49.383,49.4185,25610.0
2020-05-07 10:50:00,55.66,55.72,55.43,55.49,35714.0,49.4185,49.4718,49.2143,49.2675,35714.0
2020-05-07 11:00:00,55.49,55.62,55.47,55.49,39532.0,49.2675,49.383,49.2498,49.2675,39532.0
2020-05-07 11:10:00,55.5,55.8,55.5,55.79,39737.0,49.2764,49.5428,49.2764,49.5339,39737.0
2020-05-07 11:20:00,55.78,55.81,55.66,55.73,28081.0,49.525,49.5517,49.4185,49.4806,28081.0
2020-05-07 11:30:00,55.74,55.83,55.6,55.62,23648.0,49.4895,49.5694,49.3652,49.383,23648.0
2020-05-07 11:40:00,55.62,55.97,55.62,55.78,112113.0,49.383,49.6937,49.383,49.525,112113.0
2020-05-07 11:50:00,55.78,55.83,55.7,55.79,24409.0,49.525,49.5694,49.454,49.5339,24409.0
2020-05-07 12:00:00,55.79,55.86,55.65,55.68,26764.0,49.5339,49.5961,49.4096,49.4362,26764.0
2020-05-07 12:10:00,55.68,55.83,55.65,55.77,32021.0,49.4362,49.5694,49.4096,49.5162,32021.0
2020-05-07 12:20:00,55.78,55.89,55.75,55.83,35788.0,49.525,49.6227,49.4984,49.5694,35788.0
2020-05-07 12:30:00,55.82,55.82,55.5,55.51,35715.0,49.5605,49.5605,49.2764,49.2853,35715.0
2020-05-07 12:40:00,55.51,55.51,55.3,55.3,37872.0,49.2853,49.2853,49.0989,49.0989,37872.0
2020-05-07 12:50:00,55.32,55.6,55.31,55.58,44495.0,49.1166,49.3652,49.1077,49.3475,44495.0
2020-05-07 13:00:00,55.58,55.72,55.57,55.68,31013.0,49.3475,49.4718,49.3386,49.4362,31013.0
2020-05-07 13:10:00,55.68,55.74,55.56,55.56,71288.0,49.4362,49.4895,49.3297,49.3297,71288.0
2020-05-07 13:20:00,55.56,55.63,55.49,55.56,49218.0,49.3297,49.3919,49.2675,49.3297,49218.0
2020-05-07 13:30:00,55.57,55.64,55.52,55.53,54811.0,49.3386,49.4007,49.2942,49.3031,54811.0
2020-05-07 13:40:00,55.52,55.68,55.5,55.62,41395.0,49.2942,49.4362,49.2764,49.383,41395.0
2020-05-07 13:50:00,55.63,55.64,55.46,55.62,35031.0,49.3919,49.4007,49.2409,49.383,35031.0
2020-05-07 14:00:00,55.61,55.63,55.48,55.52,47254.0,49.3741,49.3919,49.2587,49.2942,47254.0
2020-05-07 14:10:00,55.51,55.67,55.51,55.52,29989.0,49.2853,49.4274,49.2853,49.2942,29989.0
2020-05-07 14:20:00,55.54,55.54,55.32,55.47,34829.0,49.3119,49.3119,49.1166,49.2498,34829.0
2020-05-07 14:30:00,55.48,55.49,55.29,55.38,34805.0,49.2587,49.2675,49.09,49.1699,34805.0
2020-05-07 14:40:00,55.39,55.4,55.23,55.36,34132.0,49.1788,49.1876,49.0367,49.1521,34132.0
2020-05-07 14:50:00,55.36,55.4,55.19,55.28,29718.0,49.1521,49.1876,49.0012,49.0811,29718.0
2020-05-07 15:00:00,55.28,55.43,55.16,55.37,44120.0,49.0811,49.2143,48.9746,49.161,44120.0
2020-05-07 15:10:00,55.36,55.42,55.11,55.26,52802.0,49.1521,49.2054,48.9302,49.0633,52802.0
2020-05-07 15:20:00,55.25,55.37,55.23,55.33,38040.0,49.0545,49.161,49.0367,49.1255,38040.0
2020-05-07 15:30:00,55.33,55.4,55.2,55.2,68787.0,49.1255,49.1876,49.0101,49.0101,68787.0
2020-05-07 15:40:00,55.19,55.31,55.05,55.19,69071.0,49.0012,49.1077,48.8769,49.0012,69071.0
2020-05-07 15:50:00,55.17,55.41,55.13,55.25,161303.0,48.9834,49.1965,48.9479,49.0545,161303.0
2020-05-08 09:30:00,56.34,56.45,55.73,55.89,113502.0,50.0222,50.1199,49.4806,49.6227,113502.0
2020-05-08 09:40:00,55.87,56.05,55.83,55.91,63024.0,49.6049,49.7648,49.5694,49.6405,63024.0
2020-05-08 09:50:00,55.96,56.26,55.92,56.21,81146.0,49.6848,49.9512,49.6493,49.9068,81146.0
2020-05-08 10:00:00,56.2,56.43,56.2,56.21,71429.0,49.8979,50.1021,49.8979,49.9068,71429.0
2020-05-08 10:10:00,56.2,56.39,56.15,56.22,68192.0,49.8979,50.0666,49.8535,49.9157,68192.0
2020-05-08 10:20:00,56.22,56.23,55.94,55.96,38501.0,49.9157,49.9246,49.6671,49.6848,38501.0
2020-05-08 10:30:00,55.95,56.03,55.86,55.88,34248.0,49.676,49.747,49.5961,49.6138,34248.0
2020-05-08 10:40:00,55.89,55.92,55.7,55.85,40315.0,49.6227,49.6493,49.454,49.5872,40315.0
2020-05-08 10:50:00,55.85,55.98,55.8,55.9,29716.0,49.5872,49.7026,49.5428,49.6316,29716.0
2020-05-08 11:00:00,55.88,56.04,55.74,56.0,38240.0,49.6138,49.7559,49.4895,49.7204,38240.0
2020-05-08 11:10:00,56.01,56.13,56.0,56.09,34567.0,49.7292,49.8358,49.7204,49.8003,34567.0
2020-05-08 11:20:00,56.1,56.17,56.08,56.11,69554.0,49.8091,49.8713,49.7914,49.818,69554.0
2020-05-08 11:30:00,56.11,56.21,55.98,55.99,47746.0,49.818,49.9068,49.7026,49.7115,47746.0
2020-05-08 11:40:00,56.0,56.0,55.87,55.91,79541.0,49.7204,49.7204,49.6049,49.6405,79541.0
2020-05-08 11:50:00,55.92,55.94,55.84,55.84,31336.0,49.6493,49.6671,49.5783,49.5783,31336.0
2020-05-08 12:00:00,55.85,55.93,55.79,55.86,21534.0,49.5872,49.6582,49.5339,49.5961,21534.0
2020-05-08 12:10:00,55.86,56.08,55.86,56.0,24420.0,49.5961,49.7914,49.5961,49.7204,24420.0
2020-05-08 12:20:00,56.0,56.1,55.94,56.1,29460.0,49.7204,49.8091,49.6671,49.8091,29460.0
2020-05-08 12:30:00,56.1,56.14,56.05,56.08,33738.0,49.8091,49.8447,49.7648,49.7914,33738.0
2020-05-08 12:40:00,56.09,56.12,55.98,55.98,16501.0,49.8003,49.8269,49.7026,49.7026,16501.0
2020-05-08 12:50:00,55.98,56.11,55.98,56.07,31203.0,49.7026,49.818,49.7026,49.7825,31203.0
2020-05-08 13:00:00,56.07,56.19,56.04,56.07,45245.0,49.7825,49.8891,49.7559,49.7825,45245.0
2020-05-08 13:10:00,56.07,56.17,56.03,56.1,28083.0,49.7825,49.8713,49.747,49.8091,28083.0
2020-05-08 13:20:00,56.09,56.13,56.06,56.12,18962.0,49.8003,49.8358,49.7736,49.8269,18962.0
2020-05-08 13:30:00,56.15,56.15,55.95,55.97,29445.0,49.8535,49.8535,49.676,49.6937,29445.0
2020-05-08 13:40:00,55.98,56.01,55.87,55.94,57973.0,49.7026,49.7292,49.6049,49.6671,57973.0
2020-05-08 13:50:00,55.97,56.11,55.94,56.1,32497.0,49.6937,49.818,49.6671,49.8091,32497.0
2020-05-08 14:00:00,56.09,56.1,56.01,56.08,23390.0,49.8003,49.8091,49.7292,49.7914,23390.0
2020-05-08 14:10:00,56.08,56.16,56.07,56.09,54256.0,49.7914,49.8624,49.7825,49.8003,54256.0
2020-05-08 14:20:00,56.1,56.11,56.07,56.1,33874.0,49.8091,49.818,49.7825,49.8091,33874.0
2020-05-08 14:30:00,56.11,56.17,56.03,56.07,36975.0,49.818,49.8713,49.747,49.7825,36975.0
2020-05-08 14:40:00,56.07,56.16,56.06,56.15,50472.0,49.7825,49.8624,49.7736,49.8535,50472.0
2020-05-08 14:50:00,56.15,56.18,56.09,56.15,90883.0,49.8535,49.8802,49.8003,49.8535,90883.0
2020-05-08 15:00:00,56.15,56.18,56.04,56.05,58613.0,49.8535,49.8802,49.7559,49.7648,58613.0
2020-05-08 15:10:00,56.05,56.12,55.93,56.12,60180.0,49.7648,49.8269,49.6582,49.8269,60180.0
2020-05-08 15:20:00,56.12,56.16,56.06,56.09,82204.0,49.8269,49.8624,49.7736,49.8003,82204.0
2020-05-08 15:30:00,56.09,56.16,56.01,56.1,82083.0,49.8003,49.8624,49.7292,49.8091,82083.0
2020-05-08 15:40:00,56.11,56.14,56.07,56.13,147929.0,49.818,49.8447,49.7825,49.8358,147929.0
2020-05-08 15:50:00,56.12,56.28,56.08,56.1,295262.0,49.8269,49.969,49.7914,49.8091,295262.0
2020-05-11 09:30:00,56.27,56.27,55.78,55.88,190559.0,49.9601,49.9601,49.525,49.6138,190559.0
2020-05-11 09:40:00,55.86,56.24,55.73,55.73,103376.0,49.5961,49.9334,49.4806,49.4806,103376.0
2020-05-11 09:50:00,55.73,55.94,55.7,55.91,59161.0,49.4806,49.6671,49.454,49.6405,59161.0
2020-05-11 10:00:00,55.92,56.1,55.75,55.94,89703.0,49.6493,49.8091,49.4984,49.6671,89703.0
2020-05-11 10:10:00,55.9,56.17,55.74,55.77,73278.0,49.6316,49.8713,49.4895,49.5162,73278.0
2020-05-11 10:20:00,55.82,55.93,55.78,55.88,40497.0,49.5605,49.6582,49.525,49.6138,40497.0
2020-05-11 10:30:00,55.88,56.0,55.77,55.79,153692.0,49.6138,49.7204,49.5162,49.5339,153692.0
2020-05-11 10:40:00,55.79,55.81,55.59,55.64,106363.0,49.5339,49.5517,49.3563,49.4007,106363.0
2020-05-11 10:50:00,55.64,55.65,55.46,55.47,44062.0,49.4007,49.4096,49.2409,49.2498,44062.0
2020-05-11 11:00:00,55.48,55.72,55.43,55.48,83551.0,49.2587,49.4718,49.2143,49.2587,83551.0
2020-05-11 11:10:00,55.45,55.54,55.4,55.42,66249.0,49.232,49.3119,49.1876,49.2054,66249.0
2020-05-11 11:20:00,55.42,55.43,55.27,55.3,113735.0,49.2054,49.2143,49.0722,49.0989,113735.0
2020-05-11 11:30:00,55.31,55.41,55.27,55.3,132856.0,49.1077,49.1965,49.0722,49.0989,132856.0
2020-05-11 11:40:00,55.31,55.47,55.27,55.41,76323.0,49.1077,49.2498,49.0722,49.1965,76323.0
2020-05-11 11:50:00,55.41,55.46,55.3,55.41,63356.0,49.1965,49.2409,49.0989,49.1965,63356.0
2020-05-11 12:00:00,55.44,55.44,55.29,55.31,69409.0,49.2232,49.2232,49.09,49.1077,69409.0
2020-05-11 12:10:00,55.32,55.52,55.29,55.52,75318.0,49.1166,49.2942,49.09,49.2942,75318.0
2020-05-11 12:20:00,55.53,55.78,55.49,55.7,100164.0,49.3031,49.525,49.2675,49.454,100164.0
2020-05-11 12:30:00,55.7,55.89,55.66,55.86,87698.0,49.454,49.6227,49.4185,49.5961,87698.0
2020-05-11 12:40:00,55.85,55.91,55.76,55.77,30922.0,49.5872,49.6405,49.5073,49.5162,30922.0
2020-05-11 12:50:00,55.79,55.86,55.75,55.78,71114.0,49.5339,49.5961,49.4984,49.525,71114.0
2020-05-11 13:00:00,55.78,56.0,55.68,56.0,103267.0,49.525,49.7204,49.4362,49.7204,103267.0
2020-05-11 13:10:00,56.0,56.04,55.95,56.04,39677.0,49.7204,49.7559,49.676,49.7559,39677.0
2020-05-11 13:20:00,56.03,56.09,55.99,56.01,30782.0,49.747,49.8003,49.7115,49.7292,30782.0
2020-05-11 13:30:00,56.0,56.1,56.0,56.09,25329.0,49.7204,49.8091,49.7204,49.8003,25329.0
2020-05-11 13:40:00,56.09,56.18,56.02,56.12,39268.0,49.8003,49.8802,49.7381,49.8269,39268.0
2020-05-11 13:50:00,56.11,56.14,55.92,55.93,25848.0,49.818,49.8447,49.6493,49.6582,25848.0
2020-05-11 14:00:00,55.93,55.95,55.69,55.79,66086.0,49.6582,49.676,49.4451,49.5339,66086.0
2020-05-11 14:10:00,55.79,55.79,55.69,55.78,39017.0,49.5339,49.5339,49.4451,49.525,39017.0
2020-05-11 14:20:00,55.78,55.83,55.72,55.76,32410.0,49.525,49.5694,49.4718,49.5073,32410.0
2020-05-11 14:30:00,55.76,56.05,55.76,56.03,36637.0,49.5073,49.7648,49.5073,49.747,36637.0
2020-05-11 14:40:00,56.03,56.08,55.94,56.04,25677.0,49.747,49.7914,49.6671,49.7559,25677.0
2020-05-11 14:50:00,56.04,56.13,56.0,56.13,32072.0,49.7559,49.8358,49.7204,49.8358,32072.0
2020-05-11 15:00:00,56.13,56.27,56.13,56.22,38911.0,49.8358,49.9601,49.8358,49.9157,38911.0
2020-05-11 15:10:00,56.23,56.39,56.23,56.36,41556.0,49.9246,50.0666,49.9246,50.04,41556.0
2020-05-11 15:20:00,56.35,56.36,56.17,56.27,40714.0,50.0311,50.04,49.8713,49.9601,40714.0
2020-05-11 15:30:00,56.24,56.29,56.11,56.15,57540.0,49.9334,49.9778,49.818,49.8535,57540.0
2020-05-11 15:40:00,56.15,56.17,56.06,56.12,68160.0,49.8535,49.8713,49.7736,49.8269,68160.0
2020-05-11 15:50:00,56.13,56.18,55.99,56.03,173809.0,49.8358,49.8802,49.7115,49.747,173809.0
2020-05-12 09:30:00,56.25,56.54,56.2,56.53,81757.0,49.9423,50.1998,49.8979,50.1909,81757.0
2020-05-12 09:40:00,56.58,56.59,55.95,55.95,68296.0,50.2353,50.2442,49.676,49.676,68296.0
2020-05-12 09:50:00,55.97,56.02,55.66,55.66,45077.0,49.6937,49.7381,49.4185,49.4185,45077.0
2020-05-12 10:00:00,55.69,55.87,55.68,55.75,98392.0,49.4451,49.6049,49.4362,49.4984,98392.0
2020-05-12 10:10:00,55.75,55.85,55.6,55.8,48262.0,49.4984,49.5872,49.3652,49.5428,48262.0
2020-05-12 10:20:00,55.79,55.79,55.33,55.36,67611.0,49.5339,49.5339,49.1255,49.1521,67611.0
2020-05-12 10:30:00,55.37,55.51,55.33,55.36,50198.0,49.161,49.2853,49.1255,49.1521,50198.0
2020-05-12 10:40:00,55.36,55.54,55.12,55.17,42094.0,49.1521,49.3119,48.939,48.9834,42094.0
2020-05-12 10:50:00,55.17,55.38,55.13,55.25,40244.0,48.9834,49.1699,48.9479,49.0545,40244.0
2020-05-12 11:00:00,55.25,55.39,55.07,55.39,58544.0,49.0545,49.1788,48.8946,49.1788,58544.0
2020-05-12 11:10:00,55.37,55.39,55.28,55.37,28270.0,49.161,49.1788,49.0811,49.161,28270.0
2020-05-12 11:20:00,55.36,55.48,55.32,55.39,43624.0,49.1521,49.2587,49.1166,49.1788,43624.0
2020-05-12 11:30:00,55.4,55.56,55.33,55.33,48342.0,49.1876,49.3297,49.1255,49.1255,48342.0
2020-05-12 11:40:00,55.33,55.36,55.27,55.31,71015.0,49.1255,49.1521,49.0722,49.1077,71015.0
2020-05-12 11:50:00,55.31,55.4,55.27,55.38,28683.0,49.1077,49.1876,49.0722,49.1699,28683.0
2020-05-12 12:00:00,55.39,55.4,55.22,55.24,32943.0,49.1788,49.1876,49.0278,49.0456,32943.0
2020-05-12 12:10:00,55.24,55.27,55.13,55.24,33605.0,49.0456,49.0722,48.9479,49.0456,33605.0
2020-05-12 12:20:00,55.24,55.25,55.15,55.2,30827.0,49.0456,49.0545,48.9657,49.0101,30827.0
2020-05-12 12:30:00,55.2,55.27,55.17,55.24,27004.0,49.0101,49.0722,48.9834,49.0456,27004.0
2020-05-12 12:40:00,55.23,55.25,55.17,55.23,24800.0,49.0367,49.0545,48.9834,49.0367,24800.0
2020-05-12 12:50:00,55.22,55.23,55.1,55.14,26002.0,49.0278,49.0367,48.9213,48.9568,26002.0
2020-05-12 13:00:00,55.13,55.16,54.92,54.95,39077.0,48.9479,48.9746,48.7615,48.7881,39077.0
2020-05-12 13:10:00,54.94,54.94,54.53,54.59,67279.0,48.7792,48.7792,48.4152,48.4685,67279.0
2020-05-12 13:20:00,54.56,54.57,54.29,54.33,55448.0,48.4418,48.4507,48.2021,48.2376,55448.0
2020-05-12 13:30:00,54.31,54.44,54.31,54.4,34710.0,48.2199,48.3353,48.2199,48.2998,34710.0
2020-05-12 13:40:00,54.38,54.4,54.28,54.31,34895.0,48.282,48.2998,48.1932,48.2199,34895.0
2020-05-12 13:50:00,54.32,54.41,54.27,54.41,37874.0,48.2287,48.3087,48.1844,48.3087,37874.0
2020-05-12 14:00:00,54.41,54.43,54.24,54.26,36929.0,48.3087,48.3264,48.1577,48.1755,36929.0
2020-05-12 14:10:00,54.26,54.27,54.01,54.03,46441.0,48.1755,48.1844,47.9535,47.9713,46441.0
2020-05-12 14:20:00,54.04,54.32,54.04,54.26,52499.0,47.9801,48.2287,47.9801,48.1755,52499.0
2020-05-12 14:30:00,54.26,54.26,54.11,54.23,41087.0,48.1755,48.1755,48.0423,48.1488,41087.0
2020-05-12 14:40:00,54.22,54.26,54.12,54.16,61142.0,48.14,48.1755,48.0512,48.0867,61142.0
2020-05-12 14:50:00,54.16,54.35,54.1,54.34,35583.0,48.0867,48.2554,48.0334,48.2465,35583.0
2020-05-12 15:00:00,54.35,54.48,54.29,54.41,47847.0,48.2554,48.3708,48.2021,48.3087,47847.0
2020-05-12 15:10:00,54.4,54.4,54.18,54.23,38188.0,48.2998,48.2998,48.1044,48.1488,38188.0
2020-05-12 15:20:00,54.23,54.25,54.1,54.11,62728.0,48.1488,48.1666,48.0334,48.0423,62728.0
2020-05-12 15:30:00,54.12,54.17,53.84,53.85,90833.0,48.0512,48.0956,47.8026,47.8115,90833.0
2020-05-12 15:40:00,53.85,53.85,53.53,53.55,132255.0,47.8115,47.8115,47.5273,47.5451,132255.0
2020-05-12 15:50:00,53.55,53.68,53.42,53.44,242805.0,47.5451,47.6605,47.4297,47.4474,242805.0
2020-05-13 09:30:00,53.23,53.4,52.44,52.65,171784.0,47.261,47.4119,46.5596,46.746,171784.0
2020-05-13 09:40:00,52.7,53.02,52.51,52.79,63219.0,46.7904,47.0745,46.6217,46.8703,63219.0
2020-05-13 09:50:00,52.77,52.77,52.49,52.69,46711.0,46.8526,46.8526,46.604,46.7815,46711.0
2020-05-13 10:00:00,52.7,52.95,52.68,52.78,45596.0,46.7904,47.0124,46.7727,46.8614,45596.0
2020-05-13 10:10:00,52.76,52.78,52.53,52.57,30543.0,46.8437,46.8614,46.6395,46.675,30543.0
2020-05-13 10:20:00,52.55,52.76,52.34,52.74,35334.0,46.6572,46.8437,46.4708,46.8259,35334.0
2020-05-13 10:30:00,52.74,53.03,52.73,52.74,32496.0,46.8259,47.0834,46.817,46.8259,32496.0
2020-05-13 10:40:00,52.75,52.82,52.6,52.61,36721.0,46.8348,46.897,46.7016,46.7105,36721.0
2020-05-13 10:50:00,52.62,52.77,52.43,52.46,46788.0,46.7194,46.8526,46.5507,46.5773,46788.0
2020-05-13 11:00:00,52.45,52.47,52.25,52.26,52786.0,46.5684,46.5862,46.3909,46.3998,52786.0
2020-05-13 11:10:00,52.26,52.33,52.01,52.03,50937.0,46.3998,46.4619,46.1778,46.1955,50937.0
2020-05-13 11:20:00,52.01,52.07,51.8,52.07,50411.0,46.1778,46.2311,45.9913,46.2311,50411.0
2020-05-13 11:30:00,52.08,52.12,51.91,52.08,59596.0,46.2399,46.2754,46.089,46.2399,59596.0
2020-05-13 11:40:00,52.1,52.1,51.84,51.87,52542.0,46.2577,46.2577,46.0268,46.0535,52542.0
2020-05-13 11:50:00,51.9,51.95,51.7,51.93,46865.0,46.0801,46.1245,45.9025,46.1068,46865.0
2020-05-13 12:00:00,51.93,52.05,51.71,51.85,32609.0,46.1068,46.2133,45.9114,46.0357,32609.0
2020-05-13 12:10:00,51.86,51.94,51.78,51.8,59234.0,46.0446,46.1156,45.9736,45.9913,59234.0
2020-05-13 12:20:00,51.81,52.02,51.8,52.0,60640.0,46.0002,46.1867,45.9913,46.1689,60640.0
2020-05-13 12:30:00,52.0,52.26,52.0,52.12,71735.0,46.1689,46.3998,46.1689,46.2754,71735.0
2020-05-13 12:40:00,52.12,52.12,51.84,51.88,89915.0,46.2754,46.2754,46.0268,46.0624,89915.0
2020-05-13 12:50:00,51.87,52.06,51.87,51.99,72755.0,46.0535,46.2222,46.0535,46.16,72755.0
2020-05-13 13:00:00,52.01,52.03,51.81,51.97,66690.0,46.1778,46.1955,46.0002,46.1423,66690.0
2020-05-13 13:10:00,51.98,52.29,51.98,52.27,83265.0,46.1511,46.4264,46.1511,46.4086,83265.0
2020-05-13 13:20:00,52.26,52.26,51.99,52.11,40552.0,46.3998,46.3998,46.16,46.2666,40552.0
2020-05-13 13:30:00,52.12,52.28,52.0,52.14,181649.0,46.2754,46.4175,46.1689,46.2932,181649.0
2020-05-13 13:40:00,52.14,52.19,51.92,52.01,62507.0,46.2932,46.3376,46.0979,46.1778,62507.0
2020-05-13 13:50:00,52.02,52.03,51.86,51.92,38518.0,46.1867,46.1955,46.0446,46.0979,38518.0
2020-05-13 14:00:00,51.91,51.98,51.84,51.95,58473.0,46.089,46.1511,46.0268,46.1245,58473.0
2020-05-13 14:10:00,51.94,52.07,51.88,51.93,31401.0,46.1156,46.2311,46.0624,46.1068,31401.0
2020-05-13 14:20:00,51.96,52.01,51.75,51.79,43997.0,46.1334,46.1778,45.9469,45.9825,43997.0
2020-05-13 14:30:00,51.8,51.87,51.71,51.79,44298.0,45.9913,46.0535,45.9114,45.9825,44298.0
2020-05-13 14:40:00,51.78,51.8,51.6,51.73,46998.0,45.9736,45.9913,45.8138,45.9292,46998.0
2020-05-13 14:50:00,51.72,51.75,51.51,51.51,47174.0,45.9203,45.9469,45.7339,45.7339,47174.0
2020-05-13 15:00:00,51.51,51.83,51.51,51.64,64589.0,45.7339,46.018,45.7339,45.8493,64589.0
2020-05-13 15:10:00,51.64,51.73,51.61,51.64,74071.0,45.8493,45.9292,45.8226,45.8493,74071.0
2020-05-13 15:20:00,51.66,51.72,51.37,51.52,74383.0,45.867,45.9203,45.6096,45.7427,74383.0
2020-05-13 15:30:00,51.52,51.81,51.46,51.72,89501.0,45.7427,46.0002,45.6895,45.9203,89501.0
2020-05-13 15:40:00,51.73,51.83,51.54,51.71,120944.0,45.9292,46.018,45.7605,45.9114,120944.0
2020-05-13 15:50:00,51.76,52.01,51.74,51.86,269041.0,45.9558,46.1778,45.9381,46.0446,269041.0
2020-05-14 09:30:00,50.2,50.47,50.05,50.18,125281.0,44.9882,45.2302,44.8538,44.9703,125281.0
2020-05-14 09:40:00,50.17,50.31,50.06,50.26,107878.0,44.9614,45.0868,44.8628,45.042,107878.0
2020-05-14 09:50:00,50.24,50.31,50.07,50.26,84782.0,45.0241,45.0868,44.8717,45.042,84782.0
2020-05-14 10:00:00,50.26,50.53,50.03,50.52,80621.0,45.042,45.284,44.8359,45.275,80621.0
2020-05-14 10:10:00,50.52,50.88,50.48,50.84,89364.0,45.275,45.5976,45.2392,45.5618,89364.0
2020-05-14 10:20:00,50.84,51.18,50.84,51.07,86266.0,45.5618,45.8665,45.5618,45.7679,86266.0
2020-05-14 10:30:00,51.07,51.83,51.05,51.81,105519.0,45.7679,46.449,45.75,46.4311,105519.0
2020-05-14 10:40:00,51.8,52.1,51.65,52.1,68497.0,46.4221,46.691,46.2877,46.691,68497.0
2020-05-14 10:50:00,52.08,52.45,52.01,52.31,66742.0,46.6731,47.0046,46.6103,46.8792,66742.0
2020-05-14 11:00:00,52.29,52.62,52.29,52.42,74072.0,46.8613,47.157,46.8613,46.9778,74072.0
2020-05-14 11:10:00,52.45,52.68,52.23,52.62,72818.0,47.0046,47.2108,46.8075,47.157,72818.0
2020-05-14 11:20:00,52.61,52.61,52.19,52.24,126082.0,47.148,47.148,46.7716,46.8164,126082.0
2020-05-14 11:30:00,52.25,52.29,51.76,51.79,90572.0,46.8254,46.8613,46.3863,46.4132,90572.0
2020-05-14 11:40:00,51.79,51.83,51.64,51.78,67687.0,46.4132,46.449,46.2787,46.4042,67687.0
2020-05-14 11:50:00,51.76,52.12,51.72,51.97,60636.0,46.3863,46.7089,46.3504,46.5745,60636.0
2020-05-14 12:00:00,51.98,52.18,51.84,52.14,57988.0,46.5834,46.7627,46.458,46.7268,57988.0
2020-05-14 12:10:00,52.13,52.33,52.1,52.18,49251.0,46.7179,46.8971,46.691,46.7627,49251.0
2020-05-14 12:20:00,52.18,52.4,52.14,52.32,57306.0,46.7627,46.9598,46.7268,46.8881,57306.0
2020-05-14 12:30:00,52.32,52.51,52.3,52.42,50820.0,46.8881,47.0584,46.8702,46.9778,50820.0
2020-05-14 12:40:00,52.42,52.43,52.25,52.3,53587.0,46.9778,46.9867,46.8254,46.8702,53587.0
2020-05-14 12:50:00,52.3,52.77,52.29,52.68,46361.0,46.8702,47.2914,46.8613,47.2108,46361.0
2020-05-14 13:00:00,52.7,52.75,52.64,52.69,49692.0,47.2287,47.2735,47.1749,47.2197,49692.0
2020-05-14 13:10:00,52.69,52.91,52.65,52.91,56437.0,47.2197,47.4169,47.1839,47.4169,56437.0
2020-05-14 13:20:00,52.92,53.21,52.89,53.2,110510.0,47.4258,47.6857,47.399,47.6768,110510.0
2020-05-14 13:30:00,53.19,53.23,52.95,53.05,108551.0,47.6678,47.7037,47.4527,47.5424,108551.0
2020-05-14 13:40:00,53.06,53.07,52.83,52.94,72862.0,47.5513,47.5603,47.3452,47.4438,72862.0
2020-05-14 13:50:00,52.94,52.97,52.67,52.67,47420.0,47.4438,47.4707,47.2018,47.2018,47420.0
2020-05-14 14:00:00,52.67,52.75,52.62,52.74,73446.0,47.2018,47.2735,47.157,47.2645,73446.0
2020-05-14 14:10:00,52.75,52.83,52.71,52.81,49051.0,47.2735,47.3452,47.2376,47.3273,49051.0
2020-05-14 14:20:00,52.81,52.95,52.81,52.86,50180.0,47.3273,47.4527,47.3273,47.3721,50180.0
2020-05-14 14:30:00,52.87,52.89,52.63,52.64,62925.0,47.381,47.399,47.166,47.1749,62925.0
2020-05-14 14:40:00,52.64,52.77,52.59,52.7,81169.0,47.1749,47.2914,47.1301,47.2287,81169.0
2020-05-14 14:50:00,52.69,52.9,52.66,52.82,49164.0,47.2197,47.4079,47.1928,47.3362,49164.0
2020-05-14 15:00:00,52.82,52.96,52.76,52.89,100860.0,47.3362,47.4617,47.2825,47.399,100860.0
2020-05-14 15:10:00,52.89,52.9,52.74,52.86,99064.0,47.399,47.4079,47.2645,47.3721,99064.0
2020-05-14 15:20:00,52.87,53.21,52.85,53.19,157769.0,47.381,47.6857,47.3631,47.6678,157769.0
2020-05-14 15:30:00,53.19,53.27,52.86,52.88,139791.0,47.6678,47.7395,47.3721,47.39,139791.0
2020-05-14 15:40:00,52.88,53.23,52.83,53.15,200098.0,47.39,47.7037,47.3452,47.632,200098.0
2020-05-14 15:50:00,53.15,53.41,53.15,53.41,488237.0,47.632,47.865,47.632,47.865,488237.0
2020-05-15 09:30:00,52.95,53.53,52.82,53.53,218578.0,47.4527,47.9725,47.3362,47.9725,218578.0
2020-05-15 09:40:00,53.59,54.0,53.54,53.97,178962.0,48.0263,48.3937,47.9815,48.3668,178962.0
2020-05-15 09:50:00,53.98,54.18,53.78,53.83,124800.0,48.3758,48.555,48.1966,48.2414,124800.0
2020-05-15 10:00:00,53.87,54.11,53.78,54.06,116439.0,48.2772,48.4923,48.1966,48.4475,116439.0
2020-05-15 10:10:00,54.06,54.31,54.0,54.14,96902.0,48.4475,48.6715,48.3937,48.5192,96902.0
2020-05-15 10:20:00,54.13,54.34,54.07,54.1,120081.0,48.5102,48.6984,48.4565,48.4833,120081.0
2020-05-15 10:30:00,54.09,54.36,53.99,54.23,82846.0,48.4744,48.7163,48.3848,48.5998,82846.0
2020-05-15 10:40:00,54.23,54.46,54.15,54.43,122587.0,48.5998,48.806,48.5281,48.7791,122587.0
2020-05-15 10:50:00,54.42,54.43,53.99,54.13,93014.0,48.7701,48.7791,48.3848,48.5102,93014.0
2020-05-15 11:00:00,54.13,54.14,53.82,53.92,112960.0,48.5102,48.5192,48.2324,48.322,112960.0
2020-05-15 11:10:00,53.93,54.21,53.87,54.2,92171.0,48.331,48.5819,48.2772,48.573,92171.0
2020-05-15 11:20:00,54.2,54.41,54.17,54.2,117603.0,48.573,48.7612,48.5461,48.573,117603.0
2020-05-15 11:30:00,54.19,54.24,53.94,54.0,76426.0,48.564,48.6088,48.34,48.3937,76426.0
2020-05-15 11:40:00,54.0,54.1,53.9,53.98,83572.0,48.3937,48.4833,48.3041,48.3758,83572.0
2020-05-15 11:50:00,53.98,54.09,53.89,53.98,78275.0,48.3758,48.4744,48.2951,48.3758,78275.0
2020-05-15 12:00:00,53.98,54.18,53.94,54.14,60593.0,48.3758,48.555,48.34,48.5192,60593.0
2020-05-15 12:10:00,54.14,54.14,53.89,53.95,67065.0,48.5192,48.5192,48.2951,48.3489,67065.0
2020-05-15 12:20:00,53.95,54.08,53.92,53.95,53402.0,48.3489,48.4654,48.322,48.3489,53402.0
2020-05-15 12:30:00,53.95,54.04,53.9,54.0,50797.0,48.3489,48.4296,48.3041,48.3937,50797.0
2020-05-15 12:40:00,53.99,54.06,53.82,53.88,60612.0,48.3848,48.4475,48.2324,48.2862,60612.0
2020-05-15 12:50:00,53.87,53.98,53.69,53.86,77481.0,48.2772,48.3758,48.1159,48.2683,77481.0
2020-05-15 13:00:00,53.86,54.01,53.82,53.89,64446.0,48.2683,48.4027,48.2324,48.2951,64446.0
2020-05-15 13:10:00,53.9,54.06,53.83,53.87,52172.0,48.3041,48.4475,48.2414,48.2772,52172.0
2020-05-15 13:20:00,53.88,54.08,53.85,54.0,61175.0,48.2862,48.4654,48.2593,48.3937,61175.0
2020-05-15 13:30:00,54.0,54.07,53.9,53.97,103267.0,48.3937,48.4565,48.3041,48.3668,103267.0
2020-05-15 13:40:00,53.99,54.03,53.77,53.81,34665.0,48.3848,48.4206,48.1876,48.2234,34665.0
2020-05-15 13:50:00,53.8,54.03,53.76,53.95,44162.0,48.2145,48.4206,48.1786,48.3489,44162.0
2020-05-15 14:00:00,53.96,54.2,53.94,54.14,115601.0,48.3579,48.573,48.34,48.5192,115601.0
2020-05-15 14:10:00,54.14,54.22,53.94,53.99,120727.0,48.5192,48.5909,48.34,48.3848,120727.0
2020-05-15 14:20:00,54.0,54.22,53.99,54.13,109853.0,48.3937,48.5909,48.3848,48.5102,109853.0
2020-05-15 14:30:00,54.14,54.15,53.71,53.75,60644.0,48.5192,48.5281,48.1338,48.1697,60644.0
2020-05-15 14:40:00,53.75,53.79,53.59,53.68,85949.0,48.1697,48.2055,48.0263,48.1069,85949.0
2020-05-15 14:50:00,53.69,53.83,53.57,53.63,186016.0,48.1159,48.2414,48.0084,48.0621,186016.0
2020-05-15 15:00:00,53.62,53.83,53.58,53.66,158142.0,48.0532,48.2414,48.0173,48.089,158142.0
2020-05-15 15:10:00,53.66,53.67,53.49,53.54,93626.0,48.089,48.098,47.9367,47.9815,93626.0
2020-05-15 15:20:00,53.54,53.6,53.25,53.29,143831.0,47.9815,48.0352,47.7216,47.7574,143831.0
2020-05-15 15:30:00,53.29,53.37,53.0,53.03,218450.0,47.7574,47.8291,47.4975,47.5244,218450.0
2020-05-15 15:40:00,53.03,53.16,52.87,53.13,187426.0,47.5244,47.6409,47.381,47.614,187426.0
2020-05-15 15:50:00,53.13,53.22,52.95,53.0,569658.0,47.614,47.6947,47.4527,47.4975,569658.0
2020-05-18 09:30:00,54.97,56.19,54.97,56.19,163662.0,49.263,50.3564,49.263,50.3564,163662.0
2020-05-18 09:40:00,56.19,56.45,55.79,56.23,108320.0,50.3564,50.5894,49.9979,50.3922,108320.0
2020-05-18 09:50:00,56.21,56.36,55.98,56.25,118560.0,50.3743,50.5087,50.1682,50.4101,118560.0
2020-05-18 10:00:00,56.26,56.32,55.91,56.01,59239.0,50.4191,50.4729,50.1054,50.195,59239.0
2020-05-18 10:10:00,55.99,56.02,55.67,55.83,46878.0,50.1771,50.204,49.8903,50.0337,46878.0
2020-05-18 10:20:00,55.81,55.96,55.78,55.78,48592.0,50.0158,50.1502,49.9889,49.9889,48592.0
2020-05-18 10:30:00,55.79,55.96,55.7,55.91,48746.0,49.9979,50.1502,49.9172,50.1054,48746.0
2020-05-18 10:40:00,55.92,56.29,55.92,56.25,57466.0,50.1144,50.446,50.1144,50.4101,57466.0
2020-05-18 10:50:00,56.25,56.38,56.22,56.3,71697.0,50.4101,50.5266,50.3832,50.4549,71697.0
2020-05-18 11:00:00,56.3,56.63,56.24,56.63,106197.0,50.4549,50.7507,50.4012,50.7507,106197.0
2020-05-18 11:10:00,56.64,56.77,56.54,56.7,78182.0,50.7596,50.8761,50.67,50.8134,78182.0
2020-05-18 11:20:00,56.71,56.83,56.66,56.67,45356.0,50.8224,50.9299,50.7776,50.7865,45356.0
2020-05-18 11:30:00,56.68,56.7,56.43,56.47,58182.0,50.7955,50.8134,50.5714,50.6073,58182.0
2020-05-18 11:40:00,56.48,56.67,56.32,56.32,47106.0,50.6162,50.7865,50.4729,50.4729,47106.0
2020-05-18 11:50:00,56.33,56.5,56.28,56.44,35632.0,50.4818,50.6342,50.437,50.5804,35632.0
2020-05-18 12:00:00,56.42,56.48,56.34,56.4,22829.0,50.5625,50.6162,50.4908,50.5446,22829.0
2020-05-18 12:10:00,56.39,56.39,56.08,56.1,34274.0,50.5356,50.5356,50.2578,50.2757,34274.0
2020-05-18 12:20:00,56.1,56.24,56.07,56.2,27149.0,50.2757,50.4012,50.2488,50.3653,27149.0
2020-05-18 12:30:00,56.2,56.21,56.05,56.09,26900.0,50.3653,50.3743,50.2309,50.2667,26900.0
2020-05-18 12:40:00,56.1,56.11,55.95,55.99,45559.0,50.2757,50.2847,50.1413,50.1771,45559.0
2020-05-18 12:50:00,55.99,56.13,55.99,56.11,29609.0,50.1771,50.3026,50.1771,50.2847,29609.0
2020-05-18 13:00:00,56.13,56.26,56.1,56.22,29270.0,50.3026,50.4191,50.2757,50.3832,29270.0
2020-05-18 13:10:00,56.22,56.28,56.17,56.21,30583.0,50.3832,50.437,50.3384,50.3743,30583.0
2020-05-18 13:20:00,56.21,56.36,56.19,56.34,33934.0,50.3743,50.5087,50.3564,50.4908,33934.0
2020-05-18 13:30:00,56.34,56.35,56.26,56.35,43209.0,50.4908,50.4997,50.4191,50.4997,43209.0
2020-05-18 13:40:00,56.36,56.47,56.31,56.4,30563.0,50.5087,50.6073,50.4639,50.5446,30563.0
2020-05-18 13:50:00,56.39,56.39,56.23,56.25,24332.0,50.5356,50.5356,50.3922,50.4101,24332.0
2020-05-18 14:00:00,56.24,56.28,56.08,56.09,26190.0,50.4012,50.437,50.2578,50.2667,26190.0
2020-05-18 14:10:00,56.09,56.14,55.93,55.96,27585.0,50.2667,50.3115,50.1233,50.1502,27585.0
2020-05-18 14:20:00,55.96,56.18,55.9,56.13,24807.0,50.1502,50.3474,50.0965,50.3026,24807.0
2020-05-18 14:30:00,56.12,56.38,56.12,56.38,35046.0,50.2936,50.5266,50.2936,50.5266,35046.0
2020-05-18 14:40:00,56.39,56.48,56.36,56.42,25521.0,50.5356,50.6162,50.5087,50.5625,25521.0
2020-05-18 14:50:00,56.4,56.55,56.32,56.52,48797.0,50.5446,50.679,50.4729,50.6521,48797.0
2020-05-18 15:00:00,56.51,56.74,56.51,56.71,57432.0,50.6431,50.8493,50.6431,50.8224,57432.0
2020-05-18 15:10:00,56.71,56.75,56.59,56.68,61477.0,50.8224,50.8582,50.7148,50.7955,61477.0
2020-05-18 15:20:00,56.67,56.73,56.57,56.6,70674.0,50.7865,50.8403,50.6969,50.7238,70674.0
2020-05-18 15:30:00,56.61,56.67,56.46,56.53,65194.0,50.7328,50.7865,50.5983,50.6611,65194.0
2020-05-18 15:40:00,56.52,56.68,56.46,56.66,117122.0,50.6521,50.7955,50.5983,50.7776,117122.0
2020-05-18 15:50:00,56.67,56.79,56.38,56.39,230969.0,50.7865,50.8941,50.5266,50.5356,230969.0
2020-05-19 09:30:00,56.03,56.2,55.41,55.57,85101.0,50.213,50.3653,49.6573,49.8007,85101.0
2020-05-19 09:40:00,55.56,55.82,55.38,55.65,62966.0,49.7918,50.0248,49.6304,49.8724,62966.0
2020-05-19 09:50:00,55.66,56.19,55.61,56.16,61378.0,49.8814,50.3564,49.8366,50.3295,61378.0
2020-05-19 10:00:00,56.15,56.69,56.05,56.67,53095.0,50.3205,50.8044,50.2309,50.7865,53095.0
2020-05-19 10:10:00,56.66,56.84,56.45,56.52,46018.0,50.7776,50.9389,50.5894,50.6521,46018.0
2020-05-19 10:20:00,56.49,56.78,56.48,56.58,81834.0,50.6252,50.8851,50.6162,50.7059,81834.0
2020-05-19 10:30:00,56.58,56.64,56.37,56.41,35084.0,50.7059,50.7596,50.5177,50.5535,35084.0
2020-05-19 10:40:00,56.43,56.6,56.22,56.58,78282.0,50.5714,50.7238,50.3832,50.7059,78282.0
2020-05-19 10:50:00,56.59,56.85,56.59,56.64,32184.0,50.7148,50.9478,50.7148,50.7596,32184.0
2020-05-19 11:00:00,56.63,56.84,56.52,56.56,30912.0,50.7507,50.9389,50.6521,50.6879,30912.0
2020-05-19 11:10:00,56.59,56.72,56.38,56.7,28911.0,50.7148,50.8313,50.5266,50.8134,28911.0
2020-05-19 11:20:00,56.72,56.93,56.68,56.88,28572.0,50.8313,51.0195,50.7955,50.9747,28572.0
2020-05-19 11:30:00,56.87,57.09,56.87,56.98,55313.0,50.9658,51.1629,50.9658,51.0643,55313.0
2020-05-19 11:40:00,56.98,57.16,56.87,56.87,102550.0,51.0643,51.2257,50.9658,50.9658,102550.0
2020-05-19 11:50:00,56.85,56.9,56.74,56.87,22788.0,50.9478,50.9926,50.8493,50.9658,22788.0
2020-05-19 12:00:00,56.9,57.0,56.81,56.98,26599.0,50.9926,51.0823,50.912,51.0643,26599.0
2020-05-19 12:10:00,56.99,57.08,56.94,56.98,35953.0,51.0733,51.154,51.0285,51.0643,35953.0
2020-05-19 12:20:00,56.98,57.14,56.98,57.0,29886.0,51.0643,51.2077,51.0643,51.0823,29886.0
2020-05-19 12:30:00,57.01,57.08,56.81,56.81,25299.0,51.0912,51.154,50.912,50.912,25299.0
2020-05-19 12:40:00,56.81,56.98,56.81,56.94,22627.0,50.912,51.0643,50.912,51.0285,22627.0
2020-05-19 12:50:00,56.93,56.94,56.75,56.77,31265.0,51.0195,51.0285,50.8582,50.8761,31265.0
2020-05-19 13:00:00,56.78,56.79,56.68,56.78,49702.0,50.8851,50.8941,50.7955,50.8851,49702.0
2020-05-19 13:10:00,56.77,56.78,56.71,56.75,27323.0,50.8761,50.8851,50.8224,50.8582,27323.0
2020-05-19 13:20:00,56.75,56.75,56.64,56.67,27872.0,50.8582,50.8582,50.7596,50.7865,27872.0
2020-05-19 13:30:00,56.67,56.74,56.56,56.73,22766.0,50.7865,50.8493,50.6879,50.8403,22766.0
2020-05-19 13:40:00,56.74,56.8,56.7,56.75,39580.0,50.8493,50.903,50.8134,50.8582,39580.0
2020-05-19 13:50:00,56.74,56.76,56.71,56.73,21405.0,50.8493,50.8672,50.8224,50.8403,21405.0
2020-05-19 14:00:00,56.73,56.81,56.59,56.8,29063.0,50.8403,50.912,50.7148,50.903,29063.0
2020-05-19 14:10:00,56.79,56.79,56.74,56.76,38727.0,50.8941,50.8941,50.8493,50.8672,38727.0
2020-05-19 14:20:00,56.76,56.95,56.75,56.91,42924.0,50.8672,51.0375,50.8582,51.0016,42924.0
2020-05-19 14:30:00,56.92,56.93,56.84,56.85,34903.0,51.0106,51.0195,50.9389,50.9478,34903.0
2020-05-19 14:40:00,56.85,56.94,56.82,56.94,22917.0,50.9478,51.0285,50.9209,51.0285,22917.0
2020-05-19 14:50:00,56.93,56.94,56.36,56.4,43171.0,51.0195,51.0285,50.5087,50.5446,43171.0
2020-05-19 15:00:00,56.39,56.69,56.38,56.67,31394.0,50.5356,50.8044,50.5266,50.7865,31394.0
2020-05-19 15:10:00,56.66,56.89,56.62,56.67,33668.0,50.7776,50.9837,50.7417,50.7865,33668.0
2020-05-19 15:20:00,56.68,56.71,56.4,56.44,179986.0,50.7955,50.8224,50.5446,50.5804,179986.0
2020-05-19 15:30:00,56.45,56.45,56.05,56.12,61352.0,50.5894,50.5894,50.2309,50.2936,61352.0
2020-05-19 15:40:00,56.12,56.19,55.95,55.95,78946.0,50.2936,50.3564,50.1413,50.1413,78946.0
2020-05-19 15:50:00,55.94,55.99,55.67,55.69,163416.0,50.1323,50.1771,49.8903,49.9083,163416.0
2020-05-20 09:30:00,56.51,56.87,56.45,56.62,84562.0,50.6431,50.9658,50.5894,50.7417,84562.0
2020-05-20 09:40:00,56.62,57.18,56.6,57.15,81839.0,50.7417,51.2436,50.7238,51.2167,81839.0
2020-05-20 09:50:00,57.13,57.18,56.93,57.09,275319.0,51.1988,51.2436,51.0195,51.1629,275319.0
2020-05-20 10:00:00,57.15,57.27,56.99,57.2,59317.0,51.2167,51.3242,51.0733,51.2615,59317.0
2020-05-20 10:10:00,57.21,57.54,57.21,57.54,80855.0,51.2705,51.5662,51.2705,51.5662,80855.0
2020-05-20 10:20:00,57.54,57.7,57.54,57.67,47175.0,51.5662,51.7096,51.5662,51.6827,47175.0
2020-05-20 10:30:00,57.67,57.67,57.46,57.51,54134.0,51.6827,51.6827,51.4945,51.5393,54134.0
2020-05-20 10:40:00,57.52,57.62,57.36,57.42,49574.0,51.5483,51.6379,51.4049,51.4587,49574.0
2020-05-20 10:50:00,57.42,57.48,57.26,57.29,33498.0,51.4587,51.5124,51.3153,51.3422,33498.0
2020-05-20 11:00:00,57.28,57.28,56.91,57.16,93321.0,51.3332,51.3332,51.0016,51.2257,93321.0
2020-05-20 11:10:00,57.15,57.44,57.13,57.44,26616.0,51.2167,51.4766,51.1988,51.4766,26616.0
2020-05-20 11:20:00,57.43,57.48,57.32,57.46,31628.0,51.4676,51.5124,51.369,51.4945,31628.0
2020-05-20 11:30:00,57.45,57.47,57.23,57.29,22989.0,51.4855,51.5035,51.2884,51.3422,22989.0
2020-05-20 11:40:00,57.3,57.34,57.12,57.2,63167.0,51.3511,51.387,51.1898,51.2615,63167.0
2020-05-20 11:50:00,57.21,57.31,57.09,57.11,36323.0,51.2705,51.3601,51.1629,51.1808,36323.0
2020-05-20 12:00:00,57.12,57.12,56.94,56.95,29895.0,51.1898,51.1898,51.0285,51.0375,29895.0
2020-05-20 12:10:00,56.96,56.96,56.74,56.91,95240.0,51.0464,51.0464,50.8493,51.0016,95240.0
2020-05-20 12:20:00,56.92,57.11,56.89,57.1,17459.0,51.0106,51.1808,50.9837,51.1719,17459.0
2020-05-20 12:30:00,57.12,57.13,56.95,56.99,36579.0,51.1898,51.1988,51.0375,51.0733,36579.0
2020-05-20 12:40:00,56.98,57.03,56.89,57.03,23264.0,51.0643,51.1091,50.9837,51.1091,23264.0
2020-05-20 12:50:00,57.03,57.11,57.0,57.04,15658.0,51.1091,51.1808,51.0823,51.1181,15658.0
2020-05-20 13:00:00,57.05,57.05,56.69,56.71,22836.0,51.1271,51.1271,50.8044,50.8224,22836.0
2020-05-20 13:10:00,56.72,56.84,56.7,56.76,14069.0,50.8313,50.9389,50.8134,50.8672,14069.0
2020-05-20 13:20:00,56.77,56.8,56.58,56.61,20450.0,50.8761,50.903,50.7059,50.7328,20450.0
2020-05-20 13:30:00,56.63,56.69,56.55,56.69,22231.0,50.7507,50.8044,50.679,50.8044,22231.0
2020-05-20 13:40:00,56.68,56.81,56.64,56.79,14520.0,50.7955,50.912,50.7596,50.8941,14520.0
2020-05-20 13:50:00,56.77,56.79,56.71,56.71,15071.0,50.8761,50.8941,50.8224,50.8224,15071.0
2020-05-20 14:00:00,56.74,56.79,56.63,56.66,44197.0,50.8493,50.8941,50.7507,50.7776,44197.0
2020-05-20 14:10:00,56.66,56.69,56.49,56.61,35700.0,50.7776,50.8044,50.6252,50.7328,35700.0
2020-05-20 14:20:00,56.58,56.77,56.57,56.76,31979.0,50.7059,50.8761,50.6969,50.8672,31979.0
2020-05-20 14:30:00,56.75,56.93,56.73,56.86,18988.0,50.8582,51.0195,50.8403,50.9568,18988.0
2020-05-20 14:40:00,56.87,57.02,56.87,56.99,18174.0,50.9658,51.1002,50.9658,51.0733,18174.0
2020-05-20 14:50:00,56.98,57.19,56.97,57.14,43950.0,51.0643,51.2525,51.0554,51.2077,43950.0
2020-05-20 15:00:00,57.13,57.2,56.89,56.9,37506.0,51.1988,51.2615,50.9837,50.9926,37506.0
2020-05-20 15:10:00,56.9,56.96,56.75,56.9,33793.0,50.9926,51.0464,50.8582,50.9926,33793.0
2020-05-20 15:20:00,56.9,56.97,56.81,56.96,178129.0,50.9926,51.0554,50.912,51.0464,178129.0
2020-05-20 15:30:00,56.96,56.97,56.85,56.89,67195.0,51.0464,51.0554,50.9478,50.9837,67195.0
2020-05-20 15:40:00,56.89,56.98,56.81,56.83,142213.0,50.9837,51.0643,50.912,50.9299,142213.0
2020-05-20 15:50:00,56.82,56.9,56.72,56.81,185185.0,50.9209,50.9926,50.8313,50.912,185185.0
2020-05-21 09:30:00,56.88,56.93,56.64,56.76,81115.0,50.9747,51.0195,50.7596,50.8672,81115.0
2020-05-21 09:40:00,56.74,56.9,56.63,56.83,27331.0,50.8493,50.9926,50.7507,50.9299,27331.0
2020-05-21 09:50:00,56.83,56.84,56.44,56.64,29490.0,50.9299,50.9389,50.5804,50.7596,29490.0
2020-05-21 10:00:00,56.62,56.91,56.62,56.84,49042.0,50.7417,51.0016,50.7417,50.9389,49042.0
2020-05-21 10:10:00,56.85,57.04,56.82,56.9,29923.0,50.9478,51.1181,50.9209,50.9926,29923.0
2020-05-21 10:20:00,56.91,57.04,56.81,56.81,20739.0,51.0016,51.1181,50.912,50.912,20739.0
2020-05-21 10:30:00,56.77,56.78,56.58,56.62,22082.0,50.8761,50.8851,50.7059,50.7417,22082.0
2020-05-21 10:40:00,56.64,56.85,56.61,56.68,25045.0,50.7596,50.9478,50.7328,50.7955,25045.0
2020-05-21 10:50:00,56.68,56.76,56.62,56.64,32789.0,50.7955,50.8672,50.7417,50.7596,32789.0
2020-05-21 11:00:00,56.62,56.62,56.21,56.24,84809.0,50.7417,50.7417,50.3743,50.4012,84809.0
2020-05-21 11:10:00,56.22,56.27,55.94,55.95,80768.0,50.3832,50.428,50.1323,50.1413,80768.0
2020-05-21 11:20:00,55.98,56.11,55.93,56.0,25454.0,50.1682,50.2847,50.1233,50.1861,25454.0
2020-05-21 11:30:00,56.0,56.15,55.98,56.09,77346.0,50.1861,50.3205,50.1682,50.2667,77346.0
2020-05-21 11:40:00,56.1,56.16,56.02,56.04,89672.0,50.2757,50.3295,50.204,50.2219,89672.0
2020-05-21 11:50:00,56.07,56.15,56.05,56.11,25097.0,50.2488,50.3205,50.2309,50.2847,25097.0
2020-05-21 12:00:00,56.12,56.26,56.12,56.22,59913.0,50.2936,50.4191,50.2936,50.3832,59913.0
2020-05-21 12:10:00,56.22,56.35,56.17,56.25,27182.0,50.3832,50.4997,50.3384,50.4101,27182.0
2020-05-21 12:20:00,56.26,56.63,56.25,56.47,84774.0,50.4191,50.7507,50.4101,50.6073,84774.0
2020-05-21 12:30:00,56.46,56.51,56.36,56.4,22048.0,50.5983,50.6431,50.5087,50.5446,22048.0
2020-05-21 12:40:00,56.42,56.57,56.42,56.49,24896.0,50.5625,50.6969,50.5625,50.6252,24896.0
2020-05-21 12:50:00,56.48,56.5,56.37,56.42,18968.0,50.6162,50.6342,50.5177,50.5625,18968.0
2020-05-21 13:00:00,56.44,56.57,56.36,56.42,33734.0,50.5804,50.6969,50.5087,50.5625,33734.0
2020-05-21 13:10:00,56.45,56.55,56.45,56.5,24550.0,50.5894,50.679,50.5894,50.6342,24550.0
2020-05-21 13:20:00,56.47,56.53,56.4,56.53,21898.0,50.6073,50.6611,50.5446,50.6611,21898.0
2020-05-21 13:30:00,56.51,56.56,56.39,56.39,41489.0,50.6431,50.6879,50.5356,50.5356,41489.0
2020-05-21 13:40:00,56.4,56.43,56.35,56.41,15457.0,50.5446,50.5714,50.4997,50.5535,15457.0
2020-05-21 13:50:00,56.4,56.49,56.39,56.43,16260.0,50.5446,50.6252,50.5356,50.5714,16260.0
2020-05-21 14:00:00,56.42,56.5,56.35,56.41,23368.0,50.5625,50.6342,50.4997,50.5535,23368.0
2020-05-21 14:10:00,56.41,56.43,56.35,56.42,23620.0,50.5535,50.5714,50.4997,50.5625,23620.0
2020-05-21 14:20:00,56.43,56.48,56.4,56.41,14856.0,50.5714,50.6162,50.5446,50.5535,14856.0
2020-05-21 14:30:00,56.42,56.43,56.19,56.28,26097.0,50.5625,50.5714,50.3564,50.437,26097.0
2020-05-21 14:40:00,56.27,56.38,56.21,56.24,20065.0,50.428,50.5266,50.3743,50.4012,20065.0
2020-05-21 14:50:00,56.25,56.32,56.22,56.24,26571.0,50.4101,50.4729,50.3832,50.4012,26571.0
2020-05-21 15:00:00,56.23,56.39,56.22,56.36,39600.0,50.3922,50.5356,50.3832,50.5087,39600.0
2020-05-21 15:10:00,56.36,56.4,56.28,56.37,38003.0,50.5087,50.5446,50.437,50.5177,38003.0
2020-05-21 15:20:00,56.37,56.39,56.25,56.3,91846.0,50.5177,50.5356,50.4101,50.4549,91846.0
2020-05-21 15:30:00,56.3,56.35,56.18,56.25,50902.0,50.4549,50.4997,50.3474,50.4101,50902.0
2020-05-21 15:40:00,56.24,56.29,56.13,56.28,107070.0,50.4012,50.446,50.3026,50.437,107070.0
2020-05-21 15:50:00,56.31,56.36,56.19,56.23,209375.0,50.4639,50.5087,50.3564,50.3922,209375.0
2020-05-22 09:30:00,56.37,56.53,55.83,55.9,46930.0,50.5177,50.6611,50.0337,50.0965,46930.0
2020-05-22 09:40:00,55.81,55.9,55.58,55.62,73761.0,50.0158,50.0965,49.8097,49.8455,73761.0
2020-05-22 09:50:00,55.61,55.64,55.42,55.54,48404.0,49.8366,49.8635,49.6663,49.7738,48404.0
2020-05-22 10:00:00,55.55,55.67,55.44,55.54,58114.0,49.7828,49.8903,49.6842,49.7738,58114.0
2020-05-22 10:10:00,55.55,55.65,55.4,55.5,82325.0,49.7828,49.8724,49.6484,49.738,82325.0
2020-05-22 10:20:00,55.5,55.74,55.48,55.59,79684.0,49.738,49.9531,49.7201,49.8186,79684.0
2020-05-22 10:30:00,55.59,55.67,55.39,55.45,192313.0,49.8186,49.8903,49.6394,49.6932,192313.0
2020-05-22 10:40:00,55.48,55.59,55.43,55.47,60706.0,49.7201,49.8186,49.6753,49.7111,60706.0
2020-05-22 10:50:00,55.47,55.47,55.36,55.39,58915.0,49.7111,49.7111,49.6125,49.6394,58915.0
2020-05-22 11:00:00,55.38,55.59,55.38,55.51,29818.0,49.6304,49.8186,49.6304,49.747,29818.0
2020-05-22 11:10:00,55.52,55.58,55.46,55.54,52922.0,49.7559,49.8097,49.7021,49.7738,52922.0
2020-05-22 11:20:00,55.55,55.56,55.39,55.46,48961.0,49.7828,49.7918,49.6394,49.7021,48961.0
2020-05-22 11:30:00,55.46,55.57,55.4,55.55,29744.0,49.7021,49.8007,49.6484,49.7828,29744.0
2020-05-22 11:40:00,55.55,55.6,55.49,55.6,65458.0,49.7828,49.8276,49.729,49.8276,65458.0
2020-05-22 11:50:00,55.6,55.6,55.51,55.55,36746.0,49.8276,49.8276,49.747,49.7828,36746.0
2020-05-22 12:00:00,55.56,55.59,55.51,55.57,33671.0,49.7918,49.8186,49.747,49.8007,33671.0
2020-05-22 12:10:00,55.56,55.57,55.5,55.53,16962.0,49.7918,49.8007,49.738,49.7649,16962.0
2020-05-22 12:20:00,55.54,55.58,55.52,55.55,48644.0,49.7738,49.8097,49.7559,49.7828,48644.0
2020-05-22 12:30:00,55.56,55.63,55.54,55.55,76653.0,49.7918,49.8545,49.7738,49.7828,76653.0
2020-05-22 12:40:00,55.55,55.6,55.45,55.54,86653.0,49.7828,49.8276,49.6932,49.7738,86653.0
2020-05-22 12:50:00,55.53,55.68,55.53,55.61,132025.0,49.7649,49.8993,49.7649,49.8366,132025.0
2020-05-22 13:00:00,55.61,55.62,55.49,55.62,84294.0,49.8366,49.8455,49.729,49.8455,84294.0
2020-05-22 13:10:00,55.62,55.65,55.56,55.64,27920.0,49.8455,49.8724,49.7918,49.8635,27920.0
2020-05-22 13:20:00,55.63,55.66,55.57,55.6,60386.0,49.8545,49.8814,49.8007,49.8276,60386.0
2020-05-22 13:30:00,55.59,55.63,55.56,55.59,50132.0,49.8186,49.8545,49.7918,49.8186,50132.0
2020-05-22 13:40:00,55.6,55.61,55.56,55.57,40302.0,49.8276,49.8366,49.7918,49.8007,40302.0
2020-05-22 13:50:00,55.56,55.67,55.48,55.62,134662.0,49.7918,49.8903,49.7201,49.8455,134662.0
2020-05-22 14:00:00,55.62,55.78,55.59,55.78,180503.0,49.8455,49.9889,49.8186,49.9889,180503.0
2020-05-22 14:10:00,55.78,55.82,55.72,55.73,48857.0,49.9889,50.0248,49.9352,49.9441,48857.0
2020-05-22 14:20:00,55.73,55.74,55.69,55.72,40597.0,49.9441,49.9531,49.9083,49.9352,40597.0
2020-05-22 14:30:00,55.72,55.74,55.65,55.65,141367.0,49.9352,49.9531,49.8724,49.8724,141367.0
2020-05-22 14:40:00,55.64,55.65,55.53,55.62,144851.0,49.8635,49.8724,49.7649,49.8455,144851.0
2020-05-22 14:50:00,55.62,55.63,55.59,55.62,46633.0,49.8455,49.8545,49.8186,49.8455,46633.0
2020-05-22 15:00:00,55.61,55.73,55.55,55.72,121916.0,49.8366,49.9441,49.7828,49.9352,121916.0
2020-05-22 15:10:00,55.72,55.72,55.55,55.56,128015.0,49.9352,49.9352,49.7828,49.7918,128015.0
2020-05-22 15:20:00,55.56,55.69,55.53,55.61,109987.0,49.7918,49.9083,49.7649,49.8366,109987.0
2020-05-22 15:30:00,55.61,55.69,55.59,55.66,73509.0,49.8366,49.9083,49.8186,49.8814,73509.0
2020-05-22 15:40:00,55.66,55.83,55.61,55.83,96647.0,49.8814,50.0337,49.8366,50.0337,96647.0
2020-05-22 15:50:00,55.82,55.96,55.7,55.89,489917.0,50.0248,50.1502,49.9172,50.0875,489917.0
2020-05-26 09:30:00,58.26,58.63,57.79,58.55,152438.0,52.2114,52.543,51.7902,52.4713,152438.0
2020-05-26 09:40:00,58.55,58.94,58.45,58.8,123054.0,52.4713,52.8209,52.3817,52.6954,123054.0
2020-05-26 09:50:00,58.81,58.92,58.61,58.62,45134.0,52.7043,52.8029,52.5251,52.5341,45134.0
2020-05-26 10:00:00,58.59,58.76,58.45,58.65,57238.0,52.5072,52.6595,52.3817,52.561,57238.0
2020-05-26 10:10:00,58.65,58.94,58.6,58.93,76357.0,52.561,52.8209,52.5161,52.8119,76357.0
2020-05-26 10:20:00,58.92,58.98,58.73,58.94,60583.0,52.8029,52.8567,52.6327,52.8209,60583.0
2020-05-26 10:30:00,58.93,59.07,58.9,59.02,48120.0,52.8119,52.9374,52.785,52.8925,48120.0
2020-05-26 10:40:00,59.03,59.15,58.99,59.03,38441.0,52.9015,53.009,52.8657,52.9015,38441.0
2020-05-26 10:50:00,59.03,59.19,59.01,59.07,34695.0,52.9015,53.0449,52.8836,52.9374,34695.0
2020-05-26 11:00:00,59.06,59.29,59.05,59.13,46020.0,52.9284,53.1345,52.9194,52.9911,46020.0
2020-05-26 11:10:00,59.14,59.2,59.06,59.13,72811.0,53.0001,53.0539,52.9284,52.9911,72811.0
2020-05-26 11:20:00,59.11,59.12,58.79,58.95,90566.0,52.9732,52.9822,52.6864,52.8298,90566.0
2020-05-26 11:30:00,58.94,58.97,58.83,58.89,52097.0,52.8209,52.8477,52.7223,52.776,52097.0
2020-05-26 11:40:00,58.89,59.0,58.79,58.98,85144.0,52.776,52.8746,52.6864,52.8567,85144.0
2020-05-26 11:50:00,58.98,59.01,58.85,58.92,33225.0,52.8567,52.8836,52.7402,52.8029,33225.0
2020-05-26 12:00:00,58.92,59.02,58.9,59.0,27992.0,52.8029,52.8925,52.785,52.8746,27992.0
2020-05-26 12:10:00,59.0,59.01,58.92,58.92,41660.0,52.8746,52.8836,52.8029,52.8029,41660.0
2020-05-26 12:20:00,58.92,59.0,58.88,58.98,27737.0,52.8029,52.8746,52.7671,52.8567,27737.0
2020-05-26 12:30:00,58.98,59.02,58.94,59.02,29451.0,52.8567,52.8925,52.8209,52.8925,29451.0
2020-05-26 12:40:00,59.04,59.14,59.02,59.07,54281.0,52.9105,53.0001,52.8925,52.9374,54281.0
2020-05-26 12:50:00,59.08,59.1,59.02,59.09,50806.0,52.9463,52.9642,52.8925,52.9553,50806.0
2020-05-26 13:00:00,59.1,59.19,59.04,59.15,66007.0,52.9642,53.0449,52.9105,53.009,66007.0
2020-05-26 13:10:00,59.15,59.25,59.08,59.15,66241.0,53.009,53.0987,52.9463,53.009,66241.0
2020-05-26 13:20:00,59.13,59.22,59.07,59.08,58191.0,52.9911,53.0718,52.9374,52.9463,58191.0
2020-05-26 13:30:00,59.07,59.21,59.01,59.21,52080.0,52.9374,53.0628,52.8836,53.0628,52080.0
2020-05-26 13:40:00,59.2,59.29,59.17,59.21,32736.0,53.0539,53.1345,53.027,53.0628,32736.0
2020-05-26 13:50:00,59.21,59.3,59.2,59.22,32724.0,53.0628,53.1435,53.0539,53.0718,32724.0
2020-05-26 14:00:00,59.23,59.27,59.19,59.21,33895.0,53.0807,53.1166,53.0449,53.0628,33895.0
2020-05-26 14:10:00,59.21,59.26,59.19,59.26,29615.0,53.0628,53.1076,53.0449,53.1076,29615.0
2020-05-26 14:20:00,59.26,59.39,59.19,59.37,105198.0,53.1076,53.2241,53.0449,53.2062,105198.0
2020-05-26 14:30:00,59.38,59.38,59.23,59.29,40736.0,53.2152,53.2152,53.0807,53.1345,40736.0
2020-05-26 14:40:00,59.28,59.39,59.23,59.36,65375.0,53.1256,53.2241,53.0807,53.1972,65375.0
2020-05-26 14:50:00,59.35,59.51,59.3,59.49,67231.0,53.1883,53.3317,53.1435,53.3137,67231.0
2020-05-26 15:00:00,59.49,59.49,59.32,59.4,57625.0,53.3137,53.3137,53.1614,53.2331,57625.0
2020-05-26 15:10:00,59.4,59.58,59.39,59.56,65970.0,53.2331,53.3944,53.2241,53.3765,65970.0
2020-05-26 15:20:00,59.55,59.65,59.48,59.55,156426.0,53.3675,53.4571,53.3048,53.3675,156426.0
2020-05-26 15:30:00,59.55,59.61,59.32,59.49,101501.0,53.3675,53.4213,53.1614,53.3137,101501.0
2020-05-26 15:40:00,59.48,59.49,59.33,59.42,116849.0,53.3048,53.3137,53.1704,53.251,116849.0
2020-05-26 15:50:00,59.43,59.49,59.15,59.28,207127.0,53.26,53.3137,53.009,53.1256,207127.0
2020-05-27 09:30:00,61.03,61.8,60.95,61.77,173876.0,54.6939,55.3839,54.6222,55.357,173876.0
2020-05-27 09:40:00,61.76,62.04,61.64,61.72,210277.0,55.3481,55.599,55.2405,55.3122,210277.0
2020-05-27 09:50:00,61.76,61.85,61.17,61.23,77420.0,55.3481,55.4287,54.8193,54.8731,77420.0
2020-05-27 10:00:00,61.22,61.28,60.98,61.17,74455.0,54.8641,54.9179,54.6491,54.8193,74455.0
2020-05-27 10:10:00,61.25,61.36,61.15,61.33,97520.0,54.891,54.9896,54.8014,54.9627,97520.0
2020-05-27 10:20:00,61.34,61.35,61.17,61.25,79625.0,54.9717,54.9806,54.8193,54.891,79625.0
2020-05-27 10:30:00,61.26,61.26,60.93,61.06,107677.0,54.9,54.9,54.6042,54.7208,107677.0
2020-05-27 10:40:00,61.06,61.06,60.59,60.59,73560.0,54.7208,54.7208,54.2995,54.2995,73560.0
2020-05-27 10:50:00,60.62,60.92,60.53,60.92,38178.0,54.3264,54.5953,54.2458,54.5953,38178.0
2020-05-27 11:00:00,60.9,61.19,60.87,61.12,59482.0,54.5774,54.8373,54.5505,54.7745,59482.0
2020-05-27 11:10:00,61.1,61.17,61.02,61.15,63410.0,54.7566,54.8193,54.6849,54.8014,63410.0
2020-05-27 11:20:00,61.15,61.15,60.82,61.11,57602.0,54.8014,54.8014,54.5057,54.7656,57602.0
2020-05-27 11:30:00,61.11,61.21,60.76,60.85,72695.0,54.7656,54.8552,54.4519,54.5326,72695.0
2020-05-27 11:40:00,60.91,61.03,60.75,61.03,44824.0,54.5863,54.6939,54.4429,54.6939,44824.0
2020-05-27 11:50:00,61.01,61.01,60.83,60.94,31578.0,54.6759,54.6759,54.5146,54.6132,31578.0
2020-05-27 12:00:00,60.95,61.05,60.7,60.85,29978.0,54.6222,54.7118,54.3981,54.5326,29978.0
2020-05-27 12:10:00,60.86,60.91,60.74,60.8,26138.0,54.5415,54.5863,54.434,54.4877,26138.0
2020-05-27 12:20:00,60.79,60.85,60.69,60.73,36900.0,54.4788,54.5326,54.3892,54.425,36900.0
2020-05-27 12:30:00,60.74,60.76,60.62,60.65,26120.0,54.434,54.4519,54.3264,54.3533,26120.0
2020-05-27 12:40:00,60.64,60.78,60.59,60.67,24573.0,54.3444,54.4698,54.2995,54.3712,24573.0
2020-05-27 12:50:00,60.66,60.71,60.58,60.59,27382.0,54.3623,54.4071,54.2906,54.2995,27382.0
2020-05-27 13:00:00,60.57,60.72,60.4,60.66,38929.0,54.2816,54.4161,54.1293,54.3623,38929.0
2020-05-27 13:10:00,60.68,60.7,60.49,60.54,34709.0,54.3802,54.3981,54.2099,54.2547,34709.0
2020-05-27 13:20:00,60.53,60.63,60.51,60.53,28766.0,54.2458,54.3354,54.2279,54.2458,28766.0
2020-05-27 13:30:00,60.55,60.73,60.48,60.73,32240.0,54.2637,54.425,54.201,54.425,32240.0
2020-05-27 13:40:00,60.72,60.76,60.62,60.73,45455.0,54.4161,54.4519,54.3264,54.425,45455.0
2020-05-27 13:50:00,60.74,60.82,60.68,60.78,41199.0,54.434,54.5057,54.3802,54.4698,41199.0
2020-05-27 14:00:00,60.78,61.0,60.78,60.99,106451.0,54.4698,54.667,54.4698,54.658,106451.0
2020-05-27 14:10:00,61.0,61.07,60.95,61.04,47791.0,54.667,54.7297,54.6222,54.7028,47791.0
2020-05-27 14:20:00,61.03,61.11,60.99,61.05,49507.0,54.6939,54.7656,54.658,54.7118,49507.0
2020-05-27 14:30:00,61.05,61.13,60.96,61.07,69720.0,54.7118,54.7835,54.6311,54.7297,69720.0
2020-05-27 14:40:00,61.07,61.14,60.98,61.11,52954.0,54.7297,54.7924,54.6491,54.7656,52954.0
2020-05-27 14:50:00,61.12,61.19,61.08,61.19,53740.0,54.7745,54.8373,54.7387,54.8373,53740.0
2020-05-27 15:00:00,61.18,61.25,61.12,61.14,60710.0,54.8283,54.891,54.7745,54.7924,60710.0
2020-05-27 15:10:00,61.15,61.46,61.15,61.43,96218.0,54.8014,55.0792,54.8014,55.0523,96218.0
2020-05-27 15:20:00,61.45,61.58,61.38,61.53,138069.0,55.0703,55.1868,55.0075,55.142,138069.0
2020-05-27 15:30:00,61.52,61.61,61.38,61.56,124235.0,55.133,55.2137,55.0075,55.1688,124235.0
2020-05-27 15:40:00,61.56,61.74,61.55,61.72,179461.0,55.1688,55.3302,55.1599,55.3122,179461.0
2020-05-27 15:50:00,61.74,61.92,61.69,61.89,490182.0,55.3302,55.4915,55.2853,55.4646,490182.0
2020-05-28 09:30:00,62.31,62.41,60.71,60.87,134886.0,55.841,55.9306,54.4071,54.5505,134886.0
2020-05-28 09:40:00,60.88,61.17,60.51,61.09,133476.0,54.5594,54.8193,54.2279,54.7476,133476.0
2020-05-28 09:50:00,61.05,61.28,61.0,61.19,81502.0,54.7118,54.9179,54.667,54.8373,81502.0
2020-05-28 10:00:00,61.17,61.36,61.0,61.19,67332.0,54.8193,54.9896,54.667,54.8373,67332.0
2020-05-28 10:10:00,61.18,61.28,60.93,60.96,71452.0,54.8283,54.9179,54.6042,54.6311,71452.0
2020-05-28 10:20:00,60.97,61.27,60.96,61.22,33857.0,54.6401,54.9089,54.6311,54.8641,33857.0
2020-05-28 10:30:00,61.2,61.26,61.05,61.11,35897.0,54.8462,54.9,54.7118,54.7656,35897.0
2020-05-28 10:40:00,61.13,61.37,61.09,61.32,38749.0,54.7835,54.9986,54.7476,54.9538,38749.0
2020-05-28 10:50:00,61.27,61.46,61.17,61.31,23334.0,54.9089,55.0792,54.8193,54.9448,23334.0
2020-05-28 11:00:00,61.33,61.42,61.16,61.29,30482.0,54.9627,55.0434,54.8104,54.9269,30482.0
2020-05-28 11:10:00,61.29,61.5,61.25,61.5,28581.0,54.9269,55.1151,54.891,55.1151,28581.0
2020-05-28 11:20:00,61.49,61.64,61.38,61.64,34930.0,55.1061,55.2405,55.0075,55.2405,34930.0
2020-05-28 11:30:00,61.68,61.71,61.42,61.46,31110.0,55.2764,55.3033,55.0434,55.0792,31110.0
2020-05-28 11:40:00,61.43,61.57,61.37,61.45,31334.0,55.0523,55.1778,54.9986,55.0703,31334.0
2020-05-28 11:50:00,61.45,61.53,61.39,61.4,29110.0,55.0703,55.142,55.0165,55.0255,29110.0
2020-05-28 12:00:00,61.4,61.48,61.33,61.45,21895.0,55.0255,55.0971,54.9627,55.0703,21895.0
2020-05-28 12:10:00,61.46,61.54,61.37,61.38,20787.0,55.0792,55.1509,54.9986,55.0075,20787.0
2020-05-28 12:20:00,61.38,61.44,61.34,61.38,25815.0,55.0075,55.0613,54.9717,55.0075,25815.0
2020-05-28 12:30:00,61.36,61.58,61.25,61.55,35070.0,54.9896,55.1868,54.891,55.1599,35070.0
2020-05-28 12:40:00,61.57,61.68,61.56,61.61,28637.0,55.1778,55.2764,55.1688,55.2137,28637.0
2020-05-28 12:50:00,61.62,61.77,61.61,61.73,32568.0,55.2226,55.357,55.2137,55.3212,32568.0
2020-05-28 13:00:00,61.74,61.81,61.69,61.79,26515.0,55.3302,55.3929,55.2853,55.375,26515.0
2020-05-28 13:10:00,61.79,61.86,61.73,61.77,26705.0,55.375,55.4377,55.3212,55.357,26705.0
2020-05-28 13:20:00,61.76,61.93,61.75,61.92,31194.0,55.3481,55.5004,55.3391,55.4915,31194.0
2020-05-28 13:30:00,61.93,61.95,61.83,61.9,27774.0,55.5004,55.5184,55.4108,55.4735,27774.0
2020-05-28 13:40:00,61.91,61.98,61.88,61.89,26419.0,55.4825,55.5452,55.4556,55.4646,26419.0
2020-05-28 13:50:00,61.88,62.05,61.85,62.0,45098.0,55.4556,55.608,55.4287,55.5632,45098.0
2020-05-28 14:00:00,62.0,62.08,61.91,61.92,44909.0,55.5632,55.6349,55.4825,55.4915,44909.0
2020-05-28 14:10:00,61.91,61.95,61.78,61.79,35658.0,55.4825,55.5184,55.366,55.375,35658.0
2020-05-28 14:20:00,61.8,61.88,61.79,61.84,35663.0,55.3839,55.4556,55.375,55.4198,35663.0
2020-05-28 14:30:00,61.84,61.89,61.78,61.81,62392.0,55.4198,55.4646,55.366,55.3929,62392.0
2020-05-28 14:40:00,61.82,61.84,61.69,61.8,39194.0,55.4018,55.4198,55.2853,55.3839,39194.0
2020-05-28 14:50:00,61.81,61.87,61.74,61.84,38102.0,55.3929,55.4467,55.3302,55.4198,38102.0
2020-05-28 15:00:00,61.84,61.93,61.83,61.92,34613.0,55.4198,55.5004,55.4108,55.4915,34613.0
2020-05-28 15:10:00,61.91,62.04,61.65,61.67,90956.0,55.4825,55.599,55.2495,55.2674,90956.0
2020-05-28 15:20:00,61.66,61.72,61.54,61.55,64633.0,55.2585,55.3122,55.1509,55.1599,64633.0
2020-05-28 15:30:00,61.54,61.61,61.4,61.41,146747.0,55.1509,55.2137,55.0255,55.0344,146747.0
2020-05-28 15:40:00,61.4,61.43,61.04,61.09,139612.0,55.0255,55.0523,54.7028,54.7476,139612.0
2020-05-28 15:50:00,61.06,61.21,60.94,61.03,272001.0,54.7208,54.8552,54.6132,54.6939,272001.0
2020-05-29 09:30:00,60.33,60.57,60.05,60.45,89175.0,54.0665,54.2816,53.8156,54.1741,89175.0
2020-05-29 09:40:00,60.45,60.54,60.17,60.42,61631.0,54.1741,54.2547,53.9232,54.1472,61631.0
2020-05-29 09:50:00,60.42,60.47,59.85,59.86,82033.0,54.1472,54.192,53.6364,53.6453,82033.0
2020-05-29 10:00:00,59.84,59.97,59.62,59.94,82315.0,53.6274,53.7439,53.4303,53.717,82315.0
2020-05-29 10:10:00,59.94,60.52,59.93,60.52,97961.0,53.717,54.2368,53.7081,54.2368,97961.0
2020-05-29 10:20:00,60.55,60.68,59.99,60.18,47836.0,54.2637,54.3802,53.7618,53.9321,47836.0
2020-05-29 10:30:00,60.16,60.23,59.84,59.89,37676.0,53.9142,53.9769,53.6274,53.6722,37676.0
2020-05-29 10:40:00,59.89,59.98,59.78,59.82,35275.0,53.6722,53.7529,53.5736,53.6095,35275.0
2020-05-29 10:50:00,59.83,59.9,59.69,59.75,43627.0,53.6185,53.6812,53.493,53.5468,43627.0
2020-05-29 11:00:00,59.75,59.97,59.75,59.91,32138.0,53.5468,53.7439,53.5468,53.6901,32138.0
2020-05-29 11:10:00,59.91,60.04,59.77,59.89,35633.0,53.6901,53.8066,53.5647,53.6722,35633.0
2020-05-29 11:20:00,59.88,59.93,59.66,59.73,34877.0,53.6633,53.7081,53.4661,53.5288,34877.0
2020-05-29 11:30:00,59.73,59.96,59.65,59.89,31651.0,53.5288,53.735,53.4571,53.6722,31651.0
2020-05-29 11:40:00,59.9,60.14,59.88,60.14,37992.0,53.6812,53.8963,53.6633,53.8963,37992.0
2020-05-29 11:50:00,60.14,60.24,59.99,60.01,24282.0,53.8963,53.9859,53.7618,53.7798,24282.0
2020-05-29 12:00:00,60.01,60.09,59.82,59.84,17618.0,53.7798,53.8515,53.6095,53.6274,17618.0
2020-05-29 12:10:00,59.83,59.91,59.69,59.74,33536.0,53.6185,53.6901,53.493,53.5378,33536.0
2020-05-29 12:20:00,59.72,59.86,59.71,59.84,50006.0,53.5199,53.6453,53.5109,53.6274,50006.0
2020-05-29 12:30:00,59.84,59.9,59.74,59.89,24899.0,53.6274,53.6812,53.5378,53.6722,24899.0
2020-05-29 12:40:00,59.91,59.91,59.74,59.76,20107.0,53.6901,53.6901,53.5378,53.5557,20107.0
2020-05-29 12:50:00,59.78,60.15,59.53,60.1,38182.0,53.5736,53.9052,53.3496,53.8604,38182.0
2020-05-29 13:00:00,60.1,60.14,59.91,60.03,25575.0,53.8604,53.8963,53.6901,53.7977,25575.0
2020-05-29 13:10:00,60.01,60.1,59.97,60.02,26053.0,53.7798,53.8604,53.7439,53.7887,26053.0
2020-05-29 13:20:00,60.01,60.07,59.98,60.01,29701.0,53.7798,53.8335,53.7529,53.7798,29701.0
2020-05-29 13:30:00,60.01,60.1,59.88,59.9,33368.0,53.7798,53.8604,53.6633,53.6812,33368.0
2020-05-29 13:40:00,59.89,59.96,59.84,59.91,21758.0,53.6722,53.735,53.6274,53.6901,21758.0
2020-05-29 13:50:00,59.91,59.94,59.79,59.84,26781.0,53.6901,53.717,53.5826,53.6274,26781.0
2020-05-29 14:00:00,59.84,60.28,59.78,60.26,41632.0,53.6274,54.0217,53.5736,54.0038,41632.0
2020-05-29 14:10:00,60.27,60.35,60.1,60.18,33322.0,54.0128,54.0845,53.8604,53.9321,33322.0
2020-05-29 14:20:00,60.22,60.33,60.08,60.29,25841.0,53.968,54.0665,53.8425,54.0307,25841.0
2020-05-29 14:30:00,60.28,60.34,60.17,60.21,32712.0,54.0217,54.0755,53.9232,53.959,32712.0
2020-05-29 14:40:00,60.2,60.28,59.99,59.99,30006.0,53.95,54.0217,53.7618,53.7618,30006.0
2020-05-29 14:50:00,59.99,60.48,59.65,60.48,59024.0,53.7618,54.201,53.4571,54.201,59024.0
2020-05-29 15:00:00,60.5,60.85,60.5,60.73,40278.0,54.2189,54.5326,54.2189,54.425,40278.0
2020-05-29 15:10:00,60.72,60.82,60.51,60.66,52876.0,54.4161,54.5057,54.2279,54.3623,52876.0
2020-05-29 15:20:00,60.66,60.79,60.48,60.56,49937.0,54.3623,54.4788,54.201,54.2727,49937.0
2020-05-29 15:30:00,60.54,60.68,60.44,60.59,88619.0,54.2547,54.3802,54.1651,54.2995,88619.0
2020-05-29 15:40:00,60.6,60.71,60.4,60.55,172841.0,54.3085,54.4071,54.1293,54.2637,172841.0
2020-05-29 15:50:00,60.56,61.25,60.54,61.02,654698.0,54.2727,54.891,54.2547,54.6849,654698.0
2020-06-01 09:30:00,60.81,60.95,60.12,60.52,83676.0,54.4967,54.6222,53.8783,54.2368,83676.0
2020-06-01 09:40:00,60.49,60.58,60.27,60.51,37109.0,54.2099,54.2906,54.0128,54.2279,37109.0
2020-06-01 09:50:00,60.56,60.71,60.39,60.65,49655.0,54.2727,54.4071,54.1203,54.3533,49655.0
2020-06-01 10:00:00,60.63,60.94,60.6,60.81,40686.0,54.3354,54.6132,54.3085,54.4967,40686.0
2020-06-01 10:10:00,60.84,60.93,60.62,60.89,114231.0,54.5236,54.6042,54.3264,54.5684,114231.0
2020-06-01 10:20:00,60.88,61.24,60.79,60.98,84956.0,54.5594,54.8821,54.4788,54.6491,84956.0
2020-06-01 10:30:00,60.98,61.01,60.78,60.89,44578.0,54.6491,54.6759,54.4698,54.5684,44578.0
2020-06-01 10:40:00,60.91,61.02,60.82,60.94,42190.0,54.5863,54.6849,54.5057,54.6132,42190.0
2020-06-01 10:50:00,60.93,60.96,60.78,60.8,26515.0,54.6042,54.6311,54.4698,54.4877,26515.0
2020-06-01 11:00:00,60.83,60.85,60.65,60.71,25096.0,54.5146,54.5326,54.3533,54.4071,25096.0
2020-06-01 11:10:00,60.71,60.82,60.62,60.81,22947.0,54.4071,54.5057,54.3264,54.4967,22947.0
2020-06-01 11:20:00,60.8,60.86,60.7,60.73,21114.0,54.4877,54.5415,54.3981,54.425,21114.0
2020-06-01 11:30:00,60.75,60.76,60.62,60.72,31767.0,54.4429,54.4519,54.3264,54.4161,31767.0
2020-06-01 11:40:00,60.72,60.74,60.59,60.65,25133.0,54.4161,54.434,54.2995,54.3533,25133.0
2020-06-01 11:50:00,60.65,60.65,60.53,60.61,30700.0,54.3533,54.3533,54.2458,54.3175,30700.0
2020-06-01 12:00:00,60.59,60.65,60.51,60.63,24351.0,54.2995,54.3533,54.2279,54.3354,24351.0
2020-06-01 12:10:00,60.63,60.63,60.5,60.61,19372.0,54.3354,54.3354,54.2189,54.3175,19372.0
2020-06-01 12:20:00,60.62,60.65,60.53,60.56,26363.0,54.3264,54.3533,54.2458,54.2727,26363.0
2020-06-01 12:30:00,60.59,60.73,60.59,60.6,16196.0,54.2995,54.425,54.2995,54.3085,16196.0
2020-06-01 12:40:00,60.6,60.68,60.53,60.68,12918.0,54.3085,54.3802,54.2458,54.3802,12918.0
2020-06-01 12:50:00,60.67,60.71,60.58,60.71,50400.0,54.3712,54.4071,54.2906,54.4071,50400.0
2020-06-01 13:00:00,60.72,60.82,60.68,60.68,30611.0,54.4161,54.5057,54.3802,54.3802,30611.0
2020-06-01 13:10:00,60.67,60.7,60.56,60.7,24779.0,54.3712,54.3981,54.2727,54.3981,24779.0
2020-06-01 13:20:00,60.69,60.72,60.63,60.68,32260.0,54.3892,54.4161,54.3354,54.3802,32260.0
2020-06-01 13:30:00,60.68,60.77,60.58,60.74,22561.0,54.3802,54.4609,54.2906,54.434,22561.0
2020-06-01 13:40:00,60.73,60.77,60.69,60.73,26817.0,54.425,54.4609,54.3892,54.425,26817.0
2020-06-01 13:50:00,60.73,60.8,60.68,60.75,20895.0,54.425,54.4877,54.3802,54.4429,20895.0
2020-06-01 14:00:00,60.75,60.78,60.64,60.65,27811.0,54.4429,54.4698,54.3444,54.3533,27811.0
2020-06-01 14:10:00,60.65,60.68,60.52,60.58,32652.0,54.3533,54.3802,54.2368,54.2906,32652.0
2020-06-01 14:20:00,60.57,60.6,60.4,60.41,39169.0,54.2816,54.3085,54.1293,54.1382,39169.0
2020-06-01 14:30:00,60.42,60.51,60.36,60.42,38829.0,54.1472,54.2279,54.0934,54.1472,38829.0
2020-06-01 14:40:00,60.43,60.49,60.38,60.46,25579.0,54.1562,54.2099,54.1113,54.183,25579.0
2020-06-01 14:50:00,60.45,60.55,60.45,60.53,32609.0,54.1741,54.2637,54.1741,54.2458,32609.0
2020-06-01 15:00:00,60.54,60.64,60.47,60.52,47715.0,54.2547,54.3444,54.192,54.2368,47715.0
2020-06-01 15:10:00,60.53,60.56,60.43,60.55,54896.0,54.2458,54.2727,54.1562,54.2637,54896.0
2020-06-01 15:20:00,60.55,60.6,60.51,60.54,49255.0,54.2637,54.3085,54.2279,54.2547,49255.0
2020-06-01 15:30:00,60.54,60.7,60.49,60.52,60805.0,54.2547,54.3981,54.2099,54.2368,60805.0
2020-06-01 15:40:00,60.52,60.54,60.42,60.44,68544.0,54.2368,54.2547,54.1472,54.1651,68544.0
2020-06-01 15:50:00,60.43,60.55,60.35,60.37,182423.0,54.1562,54.2637,54.0845,54.1024,182423.0
2020-06-02 09:30:00,60.85,61.1,60.45,60.71,71068.0,54.5326,54.7566,54.1741,54.4071,71068.0
2020-06-02 09:40:00,60.69,61.0,60.69,60.98,36591.0,54.3892,54.667,54.3892,54.6491,36591.0
2020-06-02 09:50:00,60.98,61.13,60.9,61.0,21673.0,54.6491,54.7835,54.5774,54.667,21673.0
2020-06-02 10:00:00,61.0,61.08,60.95,60.99,46184.0,54.667,54.7387,54.6222,54.658,46184.0
2020-06-02 10:10:00,60.97,61.27,60.94,61.27,37676.0,54.6401,54.9089,54.6132,54.9089,37676.0
2020-06-02 10:20:00,61.28,61.47,61.23,61.46,101168.0,54.9179,55.0882,54.8731,55.0792,101168.0
2020-06-02 10:30:00,61.47,61.51,61.3,61.31,45003.0,55.0882,55.124,54.9358,54.9448,45003.0
2020-06-02 10:40:00,61.33,61.44,61.29,61.3,44793.0,54.9627,55.0613,54.9269,54.9358,44793.0
2020-06-02 10:50:00,61.29,61.6,61.23,61.54,57760.0,54.9269,55.2047,54.8731,55.1509,57760.0
2020-06-02 11:00:00,61.55,61.59,61.19,61.21,49682.0,55.1599,55.1957,54.8373,54.8552,49682.0
2020-06-02 11:10:00,61.21,61.47,61.2,61.45,25322.0,54.8552,55.0882,54.8462,55.0703,25322.0
2020-06-02 11:20:00,61.47,61.55,61.4,61.41,50164.0,55.0882,55.1599,55.0255,55.0344,50164.0
2020-06-02 11:30:00,61.41,61.67,61.36,61.62,45429.0,55.0344,55.2674,54.9896,55.2226,45429.0
2020-06-02 11:40:00,61.62,61.69,61.52,61.54,31795.0,55.2226,55.2853,55.133,55.1509,31795.0
2020-06-02 11:50:00,61.52,61.52,61.29,61.35,47806.0,55.133,55.133,54.9269,54.9806,47806.0
2020-06-02 12:00:00,61.35,61.45,61.27,61.44,16575.0,54.9806,55.0703,54.9089,55.0613,16575.0
2020-06-02 12:10:00,61.43,61.61,61.42,61.54,24234.0,55.0523,55.2137,55.0434,55.1509,24234.0
2020-06-02 12:20:00,61.53,61.61,61.46,61.61,22816.0,55.142,55.2137,55.0792,55.2137,22816.0
2020-06-02 12:30:00,61.6,61.63,61.52,61.53,12933.0,55.2047,55.2316,55.133,55.142,12933.0
2020-06-02 12:40:00,61.51,61.59,61.47,61.48,21769.0,55.124,55.1957,55.0882,55.0971,21769.0
2020-06-02 12:50:00,61.47,61.48,61.3,61.33,22825.0,55.0882,55.0971,54.9358,54.9627,22825.0
2020-06-02 13:00:00,61.34,61.43,61.3,61.37,36202.0,54.9717,55.0523,54.9358,54.9986,36202.0
2020-06-02 13:10:00,61.38,61.41,61.27,61.35,20770.0,55.0075,55.0344,54.9089,54.9806,20770.0
2020-06-02 13:20:00,61.34,61.36,61.23,61.26,19955.0,54.9717,54.9896,54.8731,54.9,19955.0
2020-06-02 13:30:00,61.25,61.34,61.2,61.29,22743.0,54.891,54.9717,54.8462,54.9269,22743.0
2020-06-02 13:40:00,61.29,61.38,61.28,61.36,18367.0,54.9269,55.0075,54.9179,54.9896,18367.0
2020-06-02 13:50:00,61.39,61.49,61.35,61.44,41628.0,55.0165,55.1061,54.9806,55.0613,41628.0
2020-06-02 14:00:00,61.42,61.42,61.24,61.26,35135.0,55.0434,55.0434,54.8821,54.9,35135.0
2020-06-02 14:10:00,61.29,61.33,61.2,61.29,18023.0,54.9269,54.9627,54.8462,54.9269,18023.0
2020-06-02 14:20:00,61.3,61.32,61.09,61.13,28713.0,54.9358,54.9538,54.7476,54.7835,28713.0
2020-06-02 14:30:00,61.13,61.13,60.97,61.01,28971.0,54.7835,54.7835,54.6401,54.6759,28971.0
2020-06-02 14:40:00,61.01,61.12,60.99,61.12,43703.0,54.6759,54.7745,54.658,54.7745,43703.0
2020-06-02 14:50:00,61.14,61.21,61.13,61.17,28942.0,54.7924,54.8552,54.7835,54.8193,28942.0
2020-06-02 15:00:00,61.17,61.2,61.05,61.07,26513.0,54.8193,54.8462,54.7118,54.7297,26513.0
2020-06-02 15:10:00,61.07,61.1,61.0,61.03,50132.0,54.7297,54.7566,54.667,54.6939,50132.0
2020-06-02 15:20:00,61.03,61.11,60.98,61.07,41261.0,54.6939,54.7656,54.6491,54.7297,41261.0
2020-06-02 15:30:00,61.07,61.14,60.98,61.12,51237.0,54.7297,54.7924,54.6491,54.7745,51237.0
2020-06-02 15:40:00,61.13,61.15,60.99,61.14,104038.0,54.7835,54.8014,54.658,54.7924,104038.0
2020-06-02 15:50:00,61.15,61.24,61.08,61.15,230354.0,54.8014,54.8821,54.7387,54.8014,230354.0
2020-06-03 09:30:00,62.24,62.8,62.0,62.66,82769.0,55.7782,56.2801,55.5632,56.1546,82769.0
2020-06-03 09:40:00,62.65,62.71,62.38,62.38,28670.0,56.1457,56.1994,55.9037,55.9037,28670.0
2020-06-03 09:50:00,62.4,62.48,62.14,62.3,44943.0,55.9216,55.9933,55.6886,55.832,44943.0
2020-06-03 10:00:00,62.32,62.62,62.32,62.48,65755.0,55.8499,56.1188,55.8499,55.9933,65755.0
2020-06-03 10:10:00,62.5,62.84,62.47,62.76,48890.0,56.0113,56.316,55.9844,56.2443,48890.0
2020-06-03 10:20:00,62.77,62.82,62.69,62.75,42343.0,56.2532,56.298,56.1815,56.2353,42343.0
2020-06-03 10:30:00,62.75,62.83,62.66,62.83,29799.0,56.2353,56.307,56.1546,56.307,29799.0
2020-06-03 10:40:00,62.83,62.95,62.83,62.9,41966.0,56.307,56.4145,56.307,56.3697,41966.0
2020-06-03 10:50:00,62.91,62.92,62.79,62.88,43559.0,56.3787,56.3876,56.2711,56.3518,43559.0
2020-06-03 11:00:00,62.87,63.08,62.83,63.0,76508.0,56.3428,56.531,56.307,56.4593,76508.0
2020-06-03 11:10:00,63.0,63.13,62.96,63.05,40328.0,56.4593,56.5758,56.4235,56.5042,40328.0
2020-06-03 11:20:00,63.07,63.07,62.81,62.9,34016.0,56.5221,56.5221,56.2891,56.3697,34016.0
2020-06-03 11:30:00,62.95,62.98,62.86,62.98,58263.0,56.4145,56.4414,56.3339,56.4414,58263.0
2020-06-03 11:40:00,62.98,63.02,62.85,62.98,53402.0,56.4414,56.4773,56.3249,56.4414,53402.0
2020-06-03 11:50:00,62.95,62.97,62.84,62.91,36965.0,56.4145,56.4325,56.316,56.3787,36965.0
2020-06-03 12:00:00,62.9,62.99,62.89,62.93,47196.0,56.3697,56.4504,56.3608,56.3966,47196.0
2020-06-03 12:10:00,62.94,63.07,62.83,62.85,44772.0,56.4056,56.5221,56.307,56.3249,44772.0
2020-06-03 12:20:00,62.89,62.98,62.8,62.96,19769.0,56.3608,56.4414,56.2801,56.4235,19769.0
2020-06-03 12:30:00,62.97,63.05,62.92,62.96,26822.0,56.4325,56.5042,56.3876,56.4235,26822.0
2020-06-03 12:40:00,62.99,63.05,62.89,62.89,13741.0,56.4504,56.5042,56.3608,56.3608,13741.0
2020-06-03 12:50:00,62.91,63.03,62.9,62.93,17152.0,56.3787,56.4862,56.3697,56.3966,17152.0
2020-06-03 13:00:00,62.94,62.98,62.88,62.91,17490.0,56.4056,56.4414,56.3518,56.3787,17490.0
2020-06-03 13:10:00,62.91,62.93,62.86,62.89,30846.0,56.3787,56.3966,56.3339,56.3608,30846.0
2020-06-03 13:20:00,62.9,62.94,62.86,62.91,27282.0,56.3697,56.4056,56.3339,56.3787,27282.0
2020-06-03 13:30:00,62.89,62.91,62.76,62.8,21367.0,56.3608,56.3787,56.2443,56.2801,21367.0
2020-06-03 13:40:00,62.79,62.93,62.78,62.86,27218.0,56.2711,56.3966,56.2622,56.3339,27218.0
2020-06-03 13:50:00,62.84,62.85,62.71,62.8,24757.0,56.316,56.3249,56.1994,56.2801,24757.0
2020-06-03 14:00:00,62.8,62.96,62.8,62.86,34236.0,56.2801,56.4235,56.2801,56.3339,34236.0
2020-06-03 14:10:00,62.86,62.91,62.84,62.88,35168.0,56.3339,56.3787,56.316,56.3518,35168.0
2020-06-03 14:20:00,62.89,62.92,62.83,62.91,32529.0,56.3608,56.3876,56.307,56.3787,32529.0
2020-06-03 14:30:00,62.9,63.0,62.84,62.92,41439.0,56.3697,56.4593,56.316,56.3876,41439.0
2020-06-03 14:40:00,62.92,62.92,62.76,62.78,32297.0,56.3876,56.3876,56.2443,56.2622,32297.0
2020-06-03 14:50:00,62.78,62.8,62.66,62.67,46961.0,56.2622,56.2801,56.1546,56.1636,46961.0
2020-06-03 15:00:00,62.68,62.87,62.65,62.85,28415.0,56.1726,56.3428,56.1457,56.3249,28415.0
2020-06-03 15:10:00,62.86,62.92,62.77,62.87,38901.0,56.3339,56.3876,56.2532,56.3428,38901.0
2020-06-03 15:20:00,62.88,63.0,62.78,62.96,53529.0,56.3518,56.4593,56.2622,56.4235,53529.0
2020-06-03 15:30:00,62.95,63.05,62.91,62.99,92527.0,56.4145,56.5042,56.3787,56.4504,92527.0
2020-06-03 15:40:00,62.98,63.15,62.95,63.11,94738.0,56.4414,56.5938,56.4145,56.5579,94738.0
2020-06-03 15:50:00,63.11,63.16,62.84,62.9,232156.0,56.5579,56.6027,56.316,56.3697,232156.0
2020-06-04 09:30:00,62.46,62.62,62.12,62.14,115724.0,55.9754,56.1188,55.6707,55.6886,115724.0
2020-06-04 09:40:00,62.12,62.42,61.91,62.1,55575.0,55.6707,55.9396,55.4825,55.6528,55575.0
2020-06-04 09:50:00,62.1,62.53,62.07,62.53,48711.0,55.6528,56.0381,55.6259,56.0381,48711.0
2020-06-04 10:00:00,62.52,62.7,62.5,62.6,40495.0,56.0292,56.1905,56.0113,56.1009,40495.0
2020-06-04 10:10:00,62.58,62.83,62.55,62.82,30327.0,56.0829,56.307,56.0561,56.298,30327.0
2020-06-04 10:20:00,62.8,62.82,62.56,62.71,22248.0,56.2801,56.298,56.065,56.1994,22248.0
2020-06-04 10:30:00,62.71,62.82,62.63,62.66,49563.0,56.1994,56.298,56.1278,56.1546,49563.0
2020-06-04 10:40:00,62.67,62.79,62.61,62.77,37932.0,56.1636,56.2711,56.1098,56.2532,37932.0
2020-06-04 10:50:00,62.74,62.83,62.62,62.78,39605.0,56.2263,56.307,56.1188,56.2622,39605.0
2020-06-04 11:00:00,62.77,62.81,62.35,62.35,34995.0,56.2532,56.2891,55.8768,55.8768,34995.0
2020-06-04 11:10:00,62.35,62.4,62.17,62.25,48118.0,55.8768,55.9216,55.7155,55.7872,48118.0
2020-06-04 11:20:00,62.24,62.48,62.24,62.42,26319.0,55.7782,55.9933,55.7782,55.9396,26319.0
2020-06-04 11:30:00,62.4,62.51,62.32,62.47,20463.0,55.9216,56.0202,55.8499,55.9844,20463.0
2020-06-04 11:40:00,62.47,62.55,62.42,62.42,36092.0,55.9844,56.0561,55.9396,55.9396,36092.0
2020-06-04 11:50:00,62.43,62.5,62.33,62.45,44755.0,55.9485,56.0113,55.8589,55.9664,44755.0
2020-06-04 12:00:00,62.46,62.57,62.42,62.51,31591.0,55.9754,56.074,55.9396,56.0202,31591.0
2020-06-04 12:10:00,62.51,62.53,62.36,62.47,29090.0,56.0202,56.0381,55.8858,55.9844,29090.0
2020-06-04 12:20:00,62.46,62.57,62.37,62.41,26357.0,55.9754,56.074,55.8947,55.9306,26357.0
2020-06-04 12:30:00,62.38,62.42,62.24,62.39,27728.0,55.9037,55.9396,55.7782,55.9127,27728.0
2020-06-04 12:40:00,62.36,62.41,62.24,62.26,27747.0,55.8858,55.9306,55.7782,55.7962,27747.0
2020-06-04 12:50:00,62.26,62.51,62.24,62.49,28862.0,55.7962,56.0202,55.7782,56.0023,28862.0
2020-06-04 13:00:00,62.48,62.5,62.25,62.31,29188.0,55.9933,56.0113,55.7872,55.841,29188.0
2020-06-04 13:10:00,62.3,62.38,62.21,62.27,38480.0,55.832,55.9037,55.7514,55.8051,38480.0
2020-06-04 13:20:00,62.26,62.43,62.25,62.41,32877.0,55.7962,55.9485,55.7872,55.9306,32877.0
2020-06-04 13:30:00,62.46,62.55,62.42,62.51,25520.0,55.9754,56.0561,55.9396,56.0202,25520.0
2020-06-04 13:40:00,62.49,62.79,62.49,62.69,44807.0,56.0023,56.2711,56.0023,56.1815,44807.0
2020-06-04 13:50:00,62.68,62.74,62.63,62.69,22604.0,56.1726,56.2263,56.1278,56.1815,22604.0
2020-06-04 14:00:00,62.69,62.81,62.6,62.61,28438.0,56.1815,56.2891,56.1009,56.1098,28438.0
2020-06-04 14:10:00,62.62,62.79,62.59,62.75,40337.0,56.1188,56.2711,56.0919,56.2353,40337.0
2020-06-04 14:20:00,62.75,62.84,62.69,62.8,31184.0,56.2353,56.316,56.1815,56.2801,31184.0
2020-06-04 14:30:00,62.8,62.97,62.75,62.97,56645.0,56.2801,56.4325,56.2353,56.4325,56645.0
2020-06-04 14:40:00,62.94,63.03,62.87,63.03,30813.0,56.4056,56.4862,56.3428,56.4862,30813.0
2020-06-04 14:50:00,63.02,63.07,62.84,62.86,50454.0,56.4773,56.5221,56.316,56.3339,50454.0
2020-06-04 15:00:00,62.86,63.01,62.75,62.77,61989.0,56.3339,56.4683,56.2353,56.2532,61989.0
2020-06-04 15:10:00,62.77,62.78,62.52,62.65,49606.0,56.2532,56.2622,56.0292,56.1457,49606.0
2020-06-04 15:20:00,62.64,62.87,62.6,62.87,62944.0,56.1367,56.3428,56.1009,56.3428,62944.0
2020-06-04 15:30:00,62.89,62.99,62.83,62.85,71061.0,56.3608,56.4504,56.307,56.3249,71061.0
2020-06-04 15:40:00,62.83,62.94,62.77,62.9,74427.0,56.307,56.4056,56.2532,56.3697,74427.0
2020-06-04 15:50:00,62.91,63.16,62.82,63.12,214708.0,56.3787,56.6027,56.298,56.5669,214708.0
2020-06-05 09:30:00,66.05,66.83,65.97,66.32,250613.0,59.1927,59.8917,59.121,59.4347,250613.0
2020-06-05 09:40:00,66.32,66.37,65.78,65.78,70703.0,59.4347,59.4795,58.9507,58.9507,70703.0
2020-06-05 09:50:00,65.8,65.93,65.44,65.58,70738.0,58.9686,59.0851,58.646,58.7715,70738.0
2020-06-05 10:00:00,65.59,66.19,65.59,66.17,74954.0,58.7804,59.3182,58.7804,59.3002,74954.0
2020-06-05 10:10:00,66.18,66.35,65.99,66.26,56664.0,59.3092,59.4615,59.1389,59.3809,56664.0
2020-06-05 10:20:00,66.27,66.31,66.09,66.25,56061.0,59.3899,59.4257,59.2285,59.3719,56061.0
2020-06-05 10:30:00,66.24,66.38,66.15,66.28,62331.0,59.363,59.4884,59.2823,59.3988,62331.0
2020-06-05 10:40:00,66.28,66.61,66.23,66.61,33123.0,59.3988,59.6946,59.354,59.6946,33123.0
2020-06-05 10:50:00,66.6,66.82,66.6,66.81,46644.0,59.6856,59.8827,59.6856,59.8738,46644.0
2020-06-05 11:00:00,66.82,67.07,66.74,66.97,65214.0,59.8827,60.1068,59.8111,60.0172,65214.0
2020-06-05 11:10:00,66.99,67.07,66.82,66.98,55499.0,60.0351,60.1068,59.8827,60.0261,55499.0
2020-06-05 11:20:00,66.99,67.21,66.99,67.19,41076.0,60.0351,60.2323,60.0351,60.2143,41076.0
2020-06-05 11:30:00,67.2,67.35,67.06,67.12,69120.0,60.2233,60.3577,60.0978,60.1516,69120.0
2020-06-05 11:40:00,67.12,67.15,66.79,66.8,67422.0,60.1516,60.1785,59.8559,59.8648,67422.0
2020-06-05 11:50:00,66.77,66.88,66.59,66.65,86571.0,59.8379,59.9365,59.6766,59.7304,86571.0
2020-06-05 12:00:00,66.66,66.73,66.48,66.68,42759.0,59.7394,59.8021,59.578,59.7573,42759.0
2020-06-05 12:10:00,66.7,66.73,66.35,66.42,31249.0,59.7752,59.8021,59.4615,59.5243,31249.0
2020-06-05 12:20:00,66.44,66.5,66.39,66.47,39327.0,59.5422,59.596,59.4974,59.5691,39327.0
2020-06-05 12:30:00,66.46,66.69,66.42,66.65,38087.0,59.5601,59.7662,59.5243,59.7304,38087.0
2020-06-05 12:40:00,66.66,66.66,66.54,66.61,33826.0,59.7394,59.7394,59.6318,59.6946,33826.0
2020-06-05 12:50:00,66.62,66.66,66.51,66.58,35061.0,59.7035,59.7394,59.6049,59.6677,35061.0
2020-06-05 13:00:00,66.57,66.75,66.57,66.7,35461.0,59.6587,59.82,59.6587,59.7752,35461.0
2020-06-05 13:10:00,66.7,66.72,66.57,66.6,36622.0,59.7752,59.7931,59.6587,59.6856,36622.0
2020-06-05 13:20:00,66.61,66.9,66.61,66.89,57248.0,59.6946,59.9544,59.6946,59.9455,57248.0
2020-06-05 13:30:00,66.9,67.0,66.77,66.77,65873.0,59.9544,60.0441,59.8379,59.8379,65873.0
2020-06-05 13:40:00,66.78,66.99,66.74,66.77,64093.0,59.8469,60.0351,59.8111,59.8379,64093.0
2020-06-05 13:50:00,66.76,66.95,66.74,66.93,54178.0,59.829,59.9993,59.8111,59.9813,54178.0
2020-06-05 14:00:00,66.94,67.21,66.94,67.15,73867.0,59.9903,60.2323,59.9903,60.1785,73867.0
2020-06-05 14:10:00,67.15,67.25,67.05,67.19,61826.0,60.1785,60.2681,60.0889,60.2143,61826.0
2020-06-05 14:20:00,67.19,67.4,67.15,67.38,72270.0,60.2143,60.4025,60.1785,60.3846,72270.0
2020-06-05 14:30:00,67.37,67.47,67.11,67.36,89048.0,60.3756,60.4653,60.1426,60.3667,89048.0
2020-06-05 14:40:00,67.35,67.5,67.31,67.38,65251.0,60.3577,60.4922,60.3219,60.3846,65251.0
2020-06-05 14:50:00,67.39,67.41,67.14,67.25,61160.0,60.3936,60.4115,60.1695,60.2681,61160.0
2020-06-05 15:00:00,67.26,67.36,67.06,67.09,55720.0,60.2771,60.3667,60.0978,60.1247,55720.0
2020-06-05 15:10:00,67.09,67.14,66.85,67.02,75698.0,60.1247,60.1695,59.9096,60.062,75698.0
2020-06-05 15:20:00,67.01,67.23,66.9,67.17,87183.0,60.053,60.2502,59.9544,60.1964,87183.0
2020-06-05 15:30:00,67.15,67.17,66.89,66.97,115364.0,60.1785,60.1964,59.9455,60.0172,115364.0
2020-06-05 15:40:00,66.96,67.18,66.89,66.97,154792.0,60.0082,60.2054,59.9455,60.0172,154792.0
2020-06-05 15:50:00,66.99,67.2,66.92,67.07,398520.0,60.0351,60.2233,59.9724,60.1068,398520.0
2020-06-08 09:30:00,68.0,69.14,67.78,68.62,326857.0,60.9402,61.9619,60.7431,61.4959,326857.0
2020-06-08 09:40:00,68.62,69.4,68.44,68.92,151521.0,61.4959,62.1949,61.3346,61.7647,151521.0
2020-06-08 09:50:00,68.95,68.95,68.63,68.78,59786.0,61.7916,61.7916,61.5048,61.6393,59786.0
2020-06-08 10:00:00,68.79,68.92,68.68,68.89,94510.0,61.6482,61.7647,61.5496,61.7378,94510.0
2020-06-08 10:10:00,68.89,68.94,68.63,68.7,84860.0,61.7378,61.7827,61.5048,61.5676,84860.0
2020-06-08 10:20:00,68.7,68.83,68.52,68.56,82499.0,61.5676,61.6841,61.4063,61.4421,82499.0
2020-06-08 10:30:00,68.56,68.63,68.3,68.39,151599.0,61.4421,61.5048,61.2091,61.2898,151599.0
2020-06-08 10:40:00,68.38,68.84,68.32,68.81,93934.0,61.2808,61.693,61.227,61.6661,93934.0
2020-06-08 10:50:00,68.82,68.89,68.59,68.68,59018.0,61.6751,61.7378,61.469,61.5496,59018.0
2020-06-08 11:00:00,68.68,68.72,68.6,68.7,46255.0,61.5496,61.5855,61.4779,61.5676,46255.0
2020-06-08 11:10:00,68.69,68.9,68.68,68.86,50771.0,61.5586,61.7468,61.5496,61.711,50771.0
2020-06-08 11:20:00,68.84,68.84,68.6,68.6,40721.0,61.693,61.693,61.4779,61.4779,40721.0
2020-06-08 11:30:00,68.61,68.62,68.45,68.47,82951.0,61.4869,61.4959,61.3435,61.3614,82951.0
2020-06-08 11:40:00,68.48,68.54,68.36,68.54,40735.0,61.3704,61.4242,61.2629,61.4242,40735.0
2020-06-08 11:50:00,68.52,68.6,68.5,68.53,30736.0,61.4063,61.4779,61.3883,61.4152,30736.0
2020-06-08 12:00:00,68.5,68.71,68.49,68.69,52389.0,61.3883,61.5765,61.3794,61.5586,52389.0
2020-06-08 12:10:00,68.68,68.77,68.54,68.64,51129.0,61.5496,61.6303,61.4242,61.5138,51129.0
2020-06-08 12:20:00,68.64,68.7,68.58,68.63,49655.0,61.5138,61.5676,61.46,61.5048,49655.0
2020-06-08 12:30:00,68.62,68.73,68.59,68.64,38707.0,61.4959,61.5945,61.469,61.5138,38707.0
2020-06-08 12:40:00,68.63,68.69,68.52,68.56,40902.0,61.5048,61.5586,61.4063,61.4421,40902.0
2020-06-08 12:50:00,68.55,68.69,68.54,68.67,42697.0,61.4331,61.5586,61.4242,61.5407,42697.0
2020-06-08 13:00:00,68.68,68.83,68.67,68.8,43351.0,61.5496,61.6841,61.5407,61.6572,43351.0
2020-06-08 13:10:00,68.79,68.91,68.74,68.75,39674.0,61.6482,61.7558,61.6034,61.6124,39674.0
2020-06-08 13:20:00,68.75,68.85,68.66,68.7,41250.0,61.6124,61.702,61.5317,61.5676,41250.0
2020-06-08 13:30:00,68.7,68.93,68.63,68.88,63978.0,61.5676,61.7737,61.5048,61.7289,63978.0
2020-06-08 13:40:00,68.86,68.89,68.7,68.74,43990.0,61.711,61.7378,61.5676,61.6034,43990.0
2020-06-08 13:50:00,68.73,68.78,68.65,68.74,25839.0,61.5945,61.6393,61.5228,61.6034,25839.0
2020-06-08 14:00:00,68.73,68.89,68.68,68.85,46940.0,61.5945,61.7378,61.5496,61.702,46940.0
2020-06-08 14:10:00,68.85,68.85,68.64,68.67,35447.0,61.702,61.702,61.5138,61.5407,35447.0
2020-06-08 14:20:00,68.68,68.79,68.66,68.75,32835.0,61.5496,61.6482,61.5317,61.6124,32835.0
2020-06-08 14:30:00,68.75,68.77,68.64,68.67,60846.0,61.6124,61.6303,61.5138,61.5407,60846.0
2020-06-08 14:40:00,68.67,68.73,68.63,68.72,35941.0,61.5407,61.5945,61.5048,61.5855,35941.0
2020-06-08 14:50:00,68.72,68.78,68.69,68.74,34906.0,61.5855,61.6393,61.5586,61.6034,34906.0
2020-06-08 15:00:00,68.73,68.74,68.6,68.67,49958.0,61.5945,61.6034,61.4779,61.5407,49958.0
2020-06-08 15:10:00,68.68,68.71,68.62,68.69,55310.0,61.5496,61.5765,61.4959,61.5586,55310.0
2020-06-08 15:20:00,68.7,69.0,68.7,68.95,96582.0,61.5676,61.8364,61.5676,61.7916,96582.0
2020-06-08 15:30:00,68.95,69.0,68.8,69.0,79214.0,61.7916,61.8364,61.6572,61.8364,79214.0
2020-06-08 15:40:00,69.01,69.15,69.0,69.13,104803.0,61.8454,61.9708,61.8364,61.9529,104803.0
2020-06-08 15:50:00,69.15,69.36,69.15,69.33,282744.0,61.9708,62.159,61.9708,62.1322,282744.0
2020-06-09 09:30:00,67.7,67.8,66.84,67.31,193917.0,60.6714,60.761,59.9007,60.3219,193917.0
2020-06-09 09:40:00,67.33,67.55,67.14,67.51,79650.0,60.3398,60.537,60.1695,60.5011,79650.0
2020-06-09 09:50:00,67.5,67.52,67.02,67.02,77235.0,60.4922,60.5101,60.062,60.062,77235.0
2020-06-09 10:00:00,67.05,67.38,66.9,66.93,134158.0,60.0889,60.3846,59.9544,59.9813,134158.0
2020-06-09 10:10:00,66.92,67.29,66.8,67.28,48663.0,59.9724,60.304,59.8648,60.295,48663.0
2020-06-09 10:20:00,67.28,67.41,67.26,67.31,35742.0,60.295,60.4115,60.2771,60.3219,35742.0
2020-06-09 10:30:00,67.33,67.76,67.33,67.75,45812.0,60.3398,60.7252,60.3398,60.7162,45812.0
2020-06-09 10:40:00,67.76,68.1,67.61,68.08,51205.0,60.7252,61.0299,60.5907,61.0119,51205.0
2020-06-09 10:50:00,68.1,68.12,67.84,67.88,93700.0,61.0299,61.0478,60.7969,60.8327,93700.0
2020-06-09 11:00:00,67.88,68.05,67.8,68.0,81437.0,60.8327,60.9851,60.761,60.9402,81437.0
2020-06-09 11:10:00,68.01,68.02,67.72,67.82,41035.0,60.9492,60.9582,60.6893,60.7789,41035.0
2020-06-09 11:20:00,67.82,67.9,67.65,67.73,39137.0,60.7789,60.8506,60.6266,60.6983,39137.0
2020-06-09 11:30:00,67.74,67.8,67.61,67.67,42746.0,60.7072,60.761,60.5907,60.6445,42746.0
2020-06-09 11:40:00,67.67,67.81,67.62,67.68,34856.0,60.6445,60.77,60.5997,60.6535,34856.0
2020-06-09 11:50:00,67.69,67.69,67.57,67.59,29204.0,60.6624,60.6624,60.5549,60.5728,29204.0
2020-06-09 12:00:00,67.59,67.63,67.4,67.56,74188.0,60.5728,60.6087,60.4025,60.5459,74188.0
2020-06-09 12:10:00,67.58,67.69,67.56,67.66,26849.0,60.5638,60.6624,60.5459,60.6355,26849.0
2020-06-09 12:20:00,67.67,67.75,67.63,67.69,22972.0,60.6445,60.7162,60.6087,60.6624,22972.0
2020-06-09 12:30:00,67.7,67.75,67.55,67.63,17606.0,60.6714,60.7162,60.537,60.6087,17606.0
2020-06-09 12:40:00,67.62,67.65,67.52,67.54,21784.0,60.5997,60.6266,60.5101,60.528,21784.0
2020-06-09 12:50:00,67.55,67.66,67.53,67.66,15266.0,60.537,60.6355,60.519,60.6355,15266.0
2020-06-09 13:00:00,67.66,67.68,67.59,67.63,15502.0,60.6355,60.6535,60.5728,60.6087,15502.0
2020-06-09 13:10:00,67.62,67.67,67.54,67.67,35170.0,60.5997,60.6445,60.528,60.6445,35170.0
2020-06-09 13:20:00,67.67,67.82,67.66,67.81,16870.0,60.6445,60.7789,60.6355,60.77,16870.0
2020-06-09 13:30:00,67.79,67.79,67.63,67.65,36896.0,60.752,60.752,60.6087,60.6266,36896.0
2020-06-09 13:40:00,67.65,67.81,67.65,67.75,33755.0,60.6266,60.77,60.6266,60.7162,33755.0
2020-06-09 13:50:00,67.75,67.76,67.58,67.74,18880.0,60.7162,60.7252,60.5638,60.7072,18880.0
2020-06-09 14:00:00,67.76,67.83,67.5,67.53,32707.0,60.7252,60.7879,60.4922,60.519,32707.0
2020-06-09 14:10:00,67.54,67.64,67.53,67.54,21551.0,60.528,60.6176,60.519,60.528,21551.0
2020-06-09 14:20:00,67.53,67.65,67.53,67.63,20540.0,60.519,60.6266,60.519,60.6087,20540.0
2020-06-09 14:30:00,67.59,67.73,67.59,67.69,25992.0,60.5728,60.6983,60.5728,60.6624,25992.0
2020-06-09 14:40:00,67.67,67.78,67.66,67.78,23204.0,60.6445,60.7431,60.6355,60.7431,23204.0
2020-06-09 14:50:00,67.78,67.8,67.62,67.66,27615.0,60.7431,60.761,60.5997,60.6355,27615.0
2020-06-09 15:00:00,67.68,67.69,67.53,67.68,30332.0,60.6535,60.6624,60.519,60.6535,30332.0
2020-06-09 15:10:00,67.67,67.88,67.64,67.88,38242.0,60.6445,60.8327,60.6176,60.8327,38242.0
2020-06-09 15:20:00,67.88,68.0,67.82,67.89,44406.0,60.8327,60.9402,60.7789,60.8417,44406.0
2020-06-09 15:30:00,67.87,67.88,67.58,67.76,57797.0,60.8237,60.8327,60.5638,60.7252,57797.0
2020-06-09 15:40:00,67.77,67.86,67.61,67.63,117290.0,60.7341,60.8148,60.5907,60.6087,117290.0
2020-06-09 15:50:00,67.63,67.66,67.48,67.51,318870.0,60.6087,60.6355,60.4742,60.5011,318870.0
2020-06-10 09:30:00,67.24,67.24,66.51,66.55,177481.0,60.2591,60.2591,59.6049,59.6408,177481.0
2020-06-10 09:40:00,66.53,66.61,66.29,66.39,83442.0,59.6229,59.6946,59.4078,59.4974,83442.0
2020-06-10 09:50:00,66.39,66.39,65.96,66.29,78231.0,59.4974,59.4974,59.112,59.4078,78231.0
2020-06-10 10:00:00,66.3,66.31,65.96,66.1,78167.0,59.4167,59.4257,59.112,59.2375,78167.0
2020-06-10 10:10:00,66.08,66.09,65.55,65.57,84665.0,59.2196,59.2285,58.7446,58.7625,84665.0
2020-06-10 10:20:00,65.57,65.82,65.5,65.72,71987.0,58.7625,58.9866,58.6998,58.897,71987.0
2020-06-10 10:30:00,65.7,65.97,65.59,65.95,43388.0,58.879,59.121,58.7804,59.1031,43388.0
2020-06-10 10:40:00,66.0,66.1,65.9,65.91,45292.0,59.1479,59.2375,59.0583,59.0672,45292.0
2020-06-10 10:50:00,65.91,65.98,65.7,65.85,54759.0,59.0672,59.13,58.879,59.0135,54759.0
2020-06-10 11:00:00,65.84,66.13,65.78,66.04,38419.0,59.0045,59.2644,58.9507,59.1837,38419.0
2020-06-10 11:10:00,66.04,66.05,65.82,65.99,27962.0,59.1837,59.1927,58.9866,59.1389,27962.0
2020-06-10 11:20:00,65.99,66.01,65.84,65.87,30233.0,59.1389,59.1568,59.0045,59.0314,30233.0
2020-06-10 11:30:00,65.88,66.05,65.74,66.03,43123.0,59.0403,59.1927,58.9149,59.1748,43123.0
2020-06-10 11:40:00,66.03,66.21,66.01,66.1,34911.0,59.1748,59.3361,59.1568,59.2375,34911.0
2020-06-10 11:50:00,66.14,66.31,66.12,66.28,35093.0,59.2733,59.4257,59.2554,59.3988,35093.0
2020-06-10 12:00:00,66.26,66.37,66.18,66.25,35891.0,59.3809,59.4795,59.3092,59.3719,35891.0
2020-06-10 12:10:00,66.25,66.29,66.18,66.28,58081.0,59.3719,59.4078,59.3092,59.3988,58081.0
2020-06-10 12:20:00,66.28,66.29,66.15,66.16,32615.0,59.3988,59.4078,59.2823,59.2913,32615.0
2020-06-10 12:30:00,66.15,66.19,66.04,66.14,71589.0,59.2823,59.3182,59.1837,59.2733,71589.0
2020-06-10 12:40:00,66.14,66.28,66.11,66.2,53358.0,59.2733,59.3988,59.2465,59.3271,53358.0
2020-06-10 12:50:00,66.18,66.29,66.18,66.24,37728.0,59.3092,59.4078,59.3092,59.363,37728.0
2020-06-10 13:00:00,66.25,66.36,66.18,66.36,44718.0,59.3719,59.4705,59.3092,59.4705,44718.0
2020-06-10 13:10:00,66.38,66.38,66.23,66.34,25502.0,59.4884,59.4884,59.354,59.4526,25502.0
2020-06-10 13:20:00,66.33,66.33,66.21,66.21,23652.0,59.4436,59.4436,59.3361,59.3361,23652.0
2020-06-10 13:30:00,66.21,66.31,66.21,66.28,23899.0,59.3361,59.4257,59.3361,59.3988,23899.0
2020-06-10 13:40:00,66.29,66.34,66.22,66.3,55937.0,59.4078,59.4526,59.345,59.4167,55937.0
2020-06-10 13:50:00,66.29,66.45,66.26,66.26,32097.0,59.4078,59.5512,59.3809,59.3809,32097.0
2020-06-10 14:00:00,66.24,66.88,66.04,66.62,58784.0,59.363,59.9365,59.1837,59.7035,58784.0
2020-06-10 14:10:00,66.65,66.89,66.65,66.78,27020.0,59.7304,59.9455,59.7304,59.8469,27020.0
2020-06-10 14:20:00,66.78,66.81,66.52,66.66,30605.0,59.8469,59.8738,59.6139,59.7394,30605.0
2020-06-10 14:30:00,66.67,66.67,66.3,66.33,36211.0,59.7483,59.7483,59.4167,59.4436,36211.0
2020-06-10 14:40:00,66.31,66.38,66.04,66.1,45575.0,59.4257,59.4884,59.1837,59.2375,45575.0
2020-06-10 14:50:00,66.1,66.19,65.87,66.13,67147.0,59.2375,59.3182,59.0314,59.2644,67147.0
2020-06-10 15:00:00,66.11,66.28,65.84,66.17,87983.0,59.2465,59.3988,59.0045,59.3002,87983.0
2020-06-10 15:10:00,66.18,66.26,66.05,66.19,55295.0,59.3092,59.3809,59.1927,59.3182,55295.0
2020-06-10 15:20:00,66.18,66.39,65.96,66.36,53721.0,59.3092,59.4974,59.112,59.4705,53721.0
2020-06-10 15:30:00,66.37,66.45,66.1,66.2,75696.0,59.4795,59.5512,59.2375,59.3271,75696.0
2020-06-10 15:40:00,66.19,66.22,65.85,66.12,126259.0,59.3182,59.345,59.0135,59.2554,126259.0
2020-06-10 15:50:00,66.1,66.23,65.87,65.89,246081.0,59.2375,59.354,59.0314,59.0493,246081.0
2020-06-11 09:30:00,62.64,63.16,62.37,62.44,203433.0,56.1367,56.6027,55.8947,55.9575,203433.0
2020-06-11 09:40:00,62.46,63.07,62.28,62.81,147581.0,55.9754,56.5221,55.8141,56.2891,147581.0
2020-06-11 09:50:00,62.81,62.92,62.59,62.77,69111.0,56.2891,56.3876,56.0919,56.2532,69111.0
2020-06-11 10:00:00,62.79,62.95,62.43,62.63,82144.0,56.2711,56.4145,55.9485,56.1278,82144.0
2020-06-11 10:10:00,62.61,62.85,62.57,62.69,102416.0,56.1098,56.3249,56.074,56.1815,102416.0
2020-06-11 10:20:00,62.69,62.79,62.51,62.51,112427.0,56.1815,56.2711,56.0202,56.0202,112427.0
2020-06-11 10:30:00,62.52,62.9,62.47,62.87,39406.0,56.0292,56.3697,55.9844,56.3428,39406.0
2020-06-11 10:40:00,62.86,62.88,62.53,62.56,39673.0,56.3339,56.3518,56.0381,56.065,39673.0
2020-06-11 10:50:00,62.56,62.75,62.55,62.65,55580.0,56.065,56.2353,56.0561,56.1457,55580.0
2020-06-11 11:00:00,62.63,62.81,62.58,62.61,80608.0,56.1278,56.2891,56.0829,56.1098,80608.0
2020-06-11 11:10:00,62.59,62.84,62.59,62.84,48369.0,56.0919,56.316,56.0919,56.316,48369.0
2020-06-11 11:20:00,62.81,62.86,62.59,62.68,53117.0,56.2891,56.3339,56.0919,56.1726,53117.0
2020-06-11 11:30:00,62.66,62.75,62.52,62.58,61776.0,56.1546,56.2353,56.0292,56.0829,61776.0
2020-06-11 11:40:00,62.59,62.73,62.37,62.44,150206.0,56.0919,56.2174,55.8947,55.9575,150206.0
2020-06-11 11:50:00,62.46,62.58,62.38,62.55,42356.0,55.9754,56.0829,55.9037,56.0561,42356.0
2020-06-11 12:00:00,62.53,62.59,62.34,62.46,77878.0,56.0381,56.0919,55.8679,55.9754,77878.0
2020-06-11 12:10:00,62.47,62.51,62.27,62.31,130385.0,55.9844,56.0202,55.8051,55.841,130385.0
2020-06-11 12:20:00,62.31,62.38,62.01,62.08,93644.0,55.841,55.9037,55.5721,55.6349,93644.0
2020-06-11 12:30:00,62.07,62.26,61.97,61.99,82363.0,55.6259,55.7962,55.5363,55.5542,82363.0
2020-06-11 12:40:00,61.99,62.03,61.69,61.72,46120.0,55.5542,55.59,55.2853,55.3122,46120.0
2020-06-11 12:50:00,61.74,61.76,61.44,61.69,51828.0,55.3302,55.3481,55.0613,55.2853,51828.0
2020-06-11 13:00:00,61.71,61.96,61.65,61.85,32258.0,55.3033,55.5273,55.2495,55.4287,32258.0
2020-06-11 13:10:00,61.84,62.04,61.76,61.92,47080.0,55.4198,55.599,55.3481,55.4915,47080.0
2020-06-11 13:20:00,61.93,62.0,61.72,61.74,45404.0,55.5004,55.5632,55.3122,55.3302,45404.0
2020-06-11 13:30:00,61.72,61.82,61.62,61.64,38806.0,55.3122,55.4018,55.2226,55.2405,38806.0
2020-06-11 13:40:00,61.67,61.71,61.47,61.61,36601.0,55.2674,55.3033,55.0882,55.2137,36601.0
2020-06-11 13:50:00,61.6,61.91,61.56,61.83,39098.0,55.2047,55.4825,55.1688,55.4108,39098.0
2020-06-11 14:00:00,61.8,61.82,61.49,61.51,39895.0,55.3839,55.4018,55.1061,55.124,39895.0
2020-06-11 14:10:00,61.5,61.55,61.33,61.43,48278.0,55.1151,55.1599,54.9627,55.0523,48278.0
2020-06-11 14:20:00,61.43,61.59,61.39,61.47,31154.0,55.0523,55.1957,55.0165,55.0882,31154.0
2020-06-11 14:30:00,61.48,61.52,61.12,61.15,68944.0,55.0971,55.133,54.7745,54.8014,68944.0
2020-06-11 14:40:00,61.17,61.24,60.97,61.03,55134.0,54.8193,54.8821,54.6401,54.6939,55134.0
2020-06-11 14:50:00,61.02,61.08,60.7,60.84,71994.0,54.6849,54.7387,54.3981,54.5236,71994.0
2020-06-11 15:00:00,60.83,61.06,60.73,60.9,124909.0,54.5146,54.7208,54.425,54.5774,124909.0
2020-06-11 15:10:00,60.88,61.01,60.62,60.74,65538.0,54.5594,54.6759,54.3264,54.434,65538.0
2020-06-11 15:20:00,60.73,60.75,60.45,60.59,77829.0,54.425,54.4429,54.1741,54.2995,77829.0
2020-06-11 15:30:00,60.57,60.74,60.45,60.69,78770.0,54.2816,54.434,54.1741,54.3892,78770.0
2020-06-11 15:40:00,60.66,61.11,60.65,60.68,116692.0,54.3623,54.7656,54.3533,54.3802,116692.0
2020-06-11 15:50:00,60.67,60.68,60.4,60.48,293926.0,54.3712,54.3802,54.1293,54.201,293926.0
2020-06-12 09:30:00,62.7,62.81,61.73,62.51,155558.0,56.1905,56.2891,55.3212,56.0202,155558.0
2020-06-12 09:40:00,62.51,62.69,62.04,62.05,63427.0,56.0202,56.1815,55.599,55.608,63427.0
2020-06-12 09:50:00,62.08,62.32,61.67,61.75,97125.0,55.6349,55.8499,55.2674,55.3391,97125.0
2020-06-12 10:00:00,61.78,62.25,61.74,61.99,36422.0,55.366,55.7872,55.3302,55.5542,36422.0
2020-06-12 10:10:00,62.0,62.11,61.83,61.89,41122.0,55.5632,55.6617,55.4108,55.4646,41122.0
2020-06-12 10:20:00,61.91,61.96,61.46,61.46,36209.0,55.4825,55.5273,55.0792,55.0792,36209.0
2020-06-12 10:30:00,61.48,61.53,61.08,61.09,30143.0,55.0971,55.142,54.7387,54.7476,30143.0
2020-06-12 10:40:00,61.09,61.5,61.09,61.41,42246.0,54.7476,55.1151,54.7476,55.0344,42246.0
2020-06-12 10:50:00,61.4,61.4,60.72,60.75,35757.0,55.0255,55.0255,54.4161,54.4429,35757.0
2020-06-12 11:00:00,60.75,61.27,60.32,61.02,68168.0,54.4429,54.9089,54.0576,54.6849,68168.0
2020-06-12 11:10:00,61.06,61.06,60.47,60.5,35396.0,54.7208,54.7208,54.192,54.2189,35396.0
2020-06-12 11:20:00,60.49,60.93,60.23,60.85,67895.0,54.2099,54.6042,53.9769,54.5326,67895.0
2020-06-12 11:30:00,60.86,61.33,60.53,61.23,76376.0,54.5415,54.9627,54.2458,54.8731,76376.0
2020-06-12 11:40:00,61.24,61.45,61.15,61.38,57144.0,54.8821,55.0703,54.8014,55.0075,57144.0
2020-06-12 11:50:00,61.38,61.65,61.18,61.64,46365.0,55.0075,55.2495,54.8283,55.2405,46365.0
2020-06-12 12:00:00,61.67,61.77,61.52,61.67,24930.0,55.2674,55.357,55.133,55.2674,24930.0
2020-06-12 12:10:00,61.59,61.7,61.46,61.67,27140.0,55.1957,55.2943,55.0792,55.2674,27140.0
2020-06-12 12:20:00,61.65,61.66,61.25,61.38,29536.0,55.2495,55.2585,54.891,55.0075,29536.0
2020-06-12 12:30:00,61.38,61.39,61.09,61.17,21761.0,55.0075,55.0165,54.7476,54.8193,21761.0
2020-06-12 12:40:00,61.19,61.3,60.94,60.96,27368.0,54.8373,54.9358,54.6132,54.6311,27368.0
2020-06-12 12:50:00,60.99,61.24,60.99,61.16,15860.0,54.658,54.8821,54.658,54.8104,15860.0
2020-06-12 13:00:00,61.22,61.23,60.85,60.93,27559.0,54.8641,54.8731,54.5326,54.6042,27559.0
2020-06-12 13:10:00,60.89,60.94,60.72,60.82,24927.0,54.5684,54.6132,54.4161,54.5057,24927.0
2020-06-12 13:20:00,60.81,61.0,60.63,60.72,28125.0,54.4967,54.667,54.3354,54.4161,28125.0
2020-06-12 13:30:00,60.68,60.78,60.22,60.29,32581.0,54.3802,54.4698,53.968,54.0307,32581.0
2020-06-12 13:40:00,60.28,60.48,59.95,59.99,51629.0,54.0217,54.201,53.726,53.7618,51629.0
2020-06-12 13:50:00,60.0,60.15,59.79,59.81,41575.0,53.7708,53.9052,53.5826,53.6005,41575.0
2020-06-12 14:00:00,59.83,60.18,59.76,59.98,54463.0,53.6185,53.9321,53.5557,53.7529,54463.0
2020-06-12 14:10:00,60.05,60.47,60.04,60.21,34360.0,53.8156,54.192,53.8066,53.959,34360.0
2020-06-12 14:20:00,60.18,60.28,60.09,60.26,28146.0,53.9321,54.0217,53.8515,54.0038,28146.0
2020-06-12 14:30:00,60.27,60.72,60.26,60.26,36314.0,54.0128,54.4161,54.0038,54.0038,36314.0
2020-06-12 14:40:00,60.26,60.43,60.04,60.17,50836.0,54.0038,54.1562,53.8066,53.9232,50836.0
2020-06-12 14:50:00,60.19,60.45,60.1,60.41,40606.0,53.9411,54.1741,53.8604,54.1382,40606.0
2020-06-12 15:00:00,60.45,60.91,60.44,60.75,46904.0,54.1741,54.5863,54.1651,54.4429,46904.0
2020-06-12 15:10:00,60.74,60.86,60.42,60.62,45449.0,54.434,54.5415,54.1472,54.3264,45449.0
2020-06-12 15:20:00,60.57,60.61,60.29,60.48,42473.0,54.2816,54.3175,54.0307,54.201,42473.0
2020-06-12 15:30:00,60.51,60.85,60.38,60.8,59404.0,54.2279,54.5326,54.1113,54.4877,59404.0
2020-06-12 15:40:00,60.82,61.39,60.78,61.39,98623.0,54.5057,55.0165,54.4698,55.0165,98623.0
2020-06-12 15:50:00,61.39,61.51,61.17,61.33,208614.0,55.0165,55.124,54.8193,54.9627,208614.0
2020-06-15 09:30:00,59.39,60.03,59.21,59.82,119917.0,53.2241,53.7977,53.0628,53.6095,119917.0
2020-06-15 09:40:00,59.8,60.41,59.75,60.38,73767.0,53.5916,54.1382,53.5468,54.1113,73767.0
2020-06-15 09:50:00,60.4,60.5,60.13,60.18,48272.0,54.1293,54.2189,53.8873,53.9321,48272.0
2020-06-15 10:00:00,60.19,60.59,60.1,60.54,58540.0,53.9411,54.2995,53.8604,54.2547,58540.0
2020-06-15 10:10:00,60.55,60.82,60.52,60.82,49656.0,54.2637,54.5057,54.2368,54.5057,49656.0
2020-06-15 10:20:00,60.82,60.83,60.51,60.51,46938.0,54.5057,54.5146,54.2279,54.2279,46938.0
2020-06-15 10:30:00,60.52,60.87,60.45,60.59,35942.0,54.2368,54.5505,54.1741,54.2995,35942.0
2020-06-15 10:40:00,60.58,61.11,60.49,61.07,36554.0,54.2906,54.7656,54.2099,54.7297,36554.0
2020-06-15 10:50:00,61.05,61.27,61.01,61.19,44824.0,54.7118,54.9089,54.6759,54.8373,44824.0
2020-06-15 11:00:00,61.21,61.58,61.13,61.48,88814.0,54.8552,55.1868,54.7835,55.0971,88814.0
2020-06-15 11:10:00,61.51,61.51,61.18,61.29,36730.0,55.124,55.124,54.8283,54.9269,36730.0
2020-06-15 11:20:00,61.31,61.44,61.14,61.17,61235.0,54.9448,55.0613,54.7924,54.8193,61235.0
2020-06-15 11:30:00,61.15,61.26,61.02,61.18,26190.0,54.8014,54.9,54.6849,54.8283,26190.0
2020-06-15 11:40:00,61.2,61.27,60.86,60.96,22229.0,54.8462,54.9089,54.5415,54.6311,22229.0
2020-06-15 11:50:00,60.96,61.22,60.92,61.14,25950.0,54.6311,54.8641,54.5953,54.7924,25950.0
2020-06-15 12:00:00,61.12,61.41,61.08,61.37,33648.0,54.7745,55.0344,54.7387,54.9986,33648.0
2020-06-15 12:10:00,61.36,61.57,61.33,61.53,23912.0,54.9896,55.1778,54.9627,55.142,23912.0
2020-06-15 12:20:00,61.53,61.62,61.51,61.55,23658.0,55.142,55.2226,55.124,55.1599,23658.0
2020-06-15 12:30:00,61.55,61.7,61.44,61.68,20043.0,55.1599,55.2943,55.0613,55.2764,20043.0
2020-06-15 12:40:00,61.65,61.78,61.56,61.76,21260.0,55.2495,55.366,55.1688,55.3481,21260.0
2020-06-15 12:50:00,61.77,61.94,61.7,61.92,24986.0,55.357,55.5094,55.2943,55.4915,24986.0
2020-06-15 13:00:00,61.91,62.03,61.88,62.02,27593.0,55.4825,55.59,55.4556,55.5811,27593.0
2020-06-15 13:10:00,62.03,62.07,61.89,61.91,18342.0,55.59,55.6259,55.4646,55.4825,18342.0
2020-06-15 13:20:00,61.89,61.97,61.74,61.78,21181.0,55.4646,55.5363,55.3302,55.366,21181.0
2020-06-15 13:30:00,61.77,61.83,61.65,61.78,19963.0,55.357,55.4108,55.2495,55.366,19963.0
2020-06-15 13:40:00,61.79,61.82,61.54,61.57,18162.0,55.375,55.4018,55.1509,55.1778,18162.0
2020-06-15 13:50:00,61.6,61.75,61.59,61.63,16432.0,55.2047,55.3391,55.1957,55.2316,16432.0
2020-06-15 14:00:00,61.63,62.6,61.63,62.48,53616.0,55.2316,56.1009,55.2316,55.9933,53616.0
2020-06-15 14:10:00,62.48,62.72,62.35,62.68,34008.0,55.9933,56.2084,55.8768,56.1726,34008.0
2020-06-15 14:20:00,62.69,62.78,62.49,62.78,31843.0,56.1815,56.2622,56.0023,56.2622,31843.0
2020-06-15 14:30:00,62.79,62.85,62.45,62.65,34035.0,56.2711,56.3249,55.9664,56.1457,34035.0
2020-06-15 14:40:00,62.65,62.74,62.48,62.56,34938.0,56.1457,56.2263,55.9933,56.065,34938.0
2020-06-15 14:50:00,62.58,62.61,62.33,62.43,22392.0,56.0829,56.1098,55.8589,55.9485,22392.0
2020-06-15 15:00:00,62.47,62.73,62.43,62.53,26820.0,55.9844,56.2174,55.9485,56.0381,26820.0
2020-06-15 15:10:00,62.56,62.65,62.45,62.45,25100.0,56.065,56.1457,55.9664,55.9664,25100.0
2020-06-15 15:20:00,62.45,62.45,62.02,62.03,40693.0,55.9664,55.9664,55.5811,55.59,40693.0
2020-06-15 15:30:00,62.04,62.07,61.65,61.87,70580.0,55.599,55.6259,55.2495,55.4467,70580.0
2020-06-15 15:40:00,61.86,62.09,61.79,61.97,66421.0,55.4377,55.6438,55.375,55.5363,66421.0
2020-06-15 15:50:00,61.95,62.3,61.73,62.27,185052.0,55.5184,55.832,55.3212,55.8051,185052.0
2020-06-16 09:30:00,65.16,65.31,64.58,65.27,138311.0,58.3951,58.5295,57.8753,58.4937,138311.0
2020-06-16 09:40:00,65.31,65.38,64.91,64.93,106565.0,58.5295,58.5922,58.171,58.189,106565.0
2020-06-16 09:50:00,64.94,65.0,64.7,64.94,49869.0,58.1979,58.2517,57.9828,58.1979,49869.0
2020-06-16 10:00:00,64.96,65.08,64.75,64.75,45621.0,58.2159,58.3234,58.0277,58.0277,45621.0
2020-06-16 10:10:00,64.72,64.98,64.67,64.85,39615.0,58.0008,58.2338,57.956,58.1173,39615.0
2020-06-16 10:20:00,64.81,65.02,64.66,64.99,37519.0,58.0814,58.2696,57.947,58.2427,37519.0
2020-06-16 10:30:00,65.0,65.03,64.16,64.42,36086.0,58.2517,58.2786,57.4989,57.7319,36086.0
2020-06-16 10:40:00,64.36,64.36,63.87,64.14,26054.0,57.6781,57.6781,57.239,57.481,26054.0
2020-06-16 10:50:00,64.13,64.13,62.79,62.96,61507.0,57.472,57.472,56.2711,56.4235,61507.0
2020-06-16 11:00:00,62.92,63.43,62.52,63.34,39719.0,56.3876,56.8447,56.0292,56.764,39719.0
2020-06-16 11:10:00,63.41,63.62,63.09,63.45,30670.0,56.8268,57.015,56.54,56.8626,30670.0
2020-06-16 11:20:00,63.41,63.73,63.38,63.68,27480.0,56.8268,57.1136,56.7999,57.0687,27480.0
2020-06-16 11:30:00,63.71,63.86,63.46,63.55,28004.0,57.0956,57.2301,56.8716,56.9522,28004.0
2020-06-16 11:40:00,63.53,63.77,63.49,63.65,40350.0,56.9343,57.1494,56.8985,57.0419,40350.0
2020-06-16 11:50:00,63.67,63.72,63.28,63.36,71804.0,57.0598,57.1046,56.7103,56.782,71804.0
2020-06-16 12:00:00,63.4,63.47,63.15,63.3,24699.0,56.8178,56.8805,56.5938,56.7282,24699.0
2020-06-16 12:10:00,63.3,63.52,63.25,63.43,25546.0,56.7282,56.9254,56.6834,56.8447,25546.0
2020-06-16 12:20:00,63.47,63.65,63.46,63.6,28998.0,56.8805,57.0419,56.8716,56.997,28998.0
2020-06-16 12:30:00,63.59,63.93,63.57,63.84,30513.0,56.9881,57.2928,56.9702,57.2121,30513.0
2020-06-16 12:40:00,63.85,63.98,63.77,63.81,19383.0,57.2211,57.3376,57.1494,57.1852,19383.0
2020-06-16 12:50:00,63.83,63.84,63.6,63.77,45361.0,57.2032,57.2121,56.997,57.1494,45361.0
2020-06-16 13:00:00,63.8,64.05,63.77,63.92,42292.0,57.1763,57.4003,57.1494,57.2838,42292.0
2020-06-16 13:10:00,63.91,64.08,63.87,64.03,22293.0,57.2749,57.4272,57.239,57.3824,22293.0
2020-06-16 13:20:00,63.98,64.01,63.85,63.92,17243.0,57.3376,57.3645,57.2211,57.2838,17243.0
2020-06-16 13:30:00,63.94,63.94,63.62,63.64,24188.0,57.3018,57.3018,57.015,57.0329,24188.0
2020-06-16 13:40:00,63.64,63.78,63.64,63.71,12796.0,57.0329,57.1584,57.0329,57.0956,12796.0
2020-06-16 13:50:00,63.74,63.81,63.51,63.66,20066.0,57.1225,57.1852,56.9164,57.0508,20066.0
2020-06-16 14:00:00,63.66,63.92,63.66,63.86,29396.0,57.0508,57.2838,57.0508,57.2301,29396.0
2020-06-16 14:10:00,63.89,64.2,63.82,64.12,26228.0,57.2569,57.5348,57.1942,57.4631,26228.0
2020-06-16 14:20:00,64.13,64.17,63.66,64.08,37537.0,57.472,57.5079,57.0508,57.4272,37537.0
2020-06-16 14:30:00,64.1,64.27,63.97,64.0,66658.0,57.4451,57.5975,57.3286,57.3555,66658.0
2020-06-16 14:40:00,64.01,64.02,63.72,63.83,31421.0,57.3645,57.3734,57.1046,57.2032,31421.0
2020-06-16 14:50:00,63.82,63.88,63.66,63.75,37842.0,57.1942,57.248,57.0508,57.1315,37842.0
2020-06-16 15:00:00,63.75,63.85,63.46,63.5,46020.0,57.1315,57.2211,56.8716,56.9074,46020.0
2020-06-16 15:10:00,63.5,63.53,63.1,63.17,58557.0,56.9074,56.9343,56.549,56.6117,58557.0
2020-06-16 15:20:00,63.17,63.49,63.17,63.43,58485.0,56.6117,56.8985,56.6117,56.8447,58485.0
2020-06-16 15:30:00,63.42,63.7,63.34,63.39,69995.0,56.8357,57.0867,56.764,56.8089,69995.0
2020-06-16 15:40:00,63.39,63.46,63.11,63.23,87900.0,56.8089,56.8716,56.5579,56.6655,87900.0
2020-06-16 15:50:00,63.23,63.49,63.04,63.49,259128.0,56.6655,56.8985,56.4952,56.8985,259128.0
2020-06-17 09:30:00,63.64,63.74,63.22,63.26,123610.0,57.0329,57.1225,56.6565,56.6923,123610.0
2020-06-17 09:40:00,63.27,63.59,63.21,63.59,36407.0,56.7013,56.9881,56.6475,56.9881,36407.0
2020-06-17 09:50:00,63.56,63.69,63.01,63.12,26340.0,56.9612,57.0777,56.4683,56.5669,26340.0
2020-06-17 10:00:00,63.13,63.28,63.0,63.28,23662.0,56.5758,56.7103,56.4593,56.7103,23662.0
2020-06-17 10:10:00,63.25,63.44,63.02,63.12,38393.0,56.6834,56.8537,56.4773,56.5669,38393.0
2020-06-17 10:20:00,63.13,63.18,62.95,62.99,31751.0,56.5758,56.6207,56.4145,56.4504,31751.0
2020-06-17 10:30:00,62.97,63.27,62.89,63.15,33849.0,56.4325,56.7013,56.3608,56.5938,33849.0
2020-06-17 10:40:00,63.17,63.17,62.96,62.98,32224.0,56.6117,56.6117,56.4235,56.4414,32224.0
2020-06-17 10:50:00,62.98,63.17,62.95,63.03,14764.0,56.4414,56.6117,56.4145,56.4862,14764.0
2020-06-17 11:00:00,63.04,63.07,62.89,62.95,22257.0,56.4952,56.5221,56.3608,56.4145,22257.0
2020-06-17 11:10:00,62.97,63.12,62.84,62.89,28282.0,56.4325,56.5669,56.316,56.3608,28282.0
2020-06-17 11:20:00,62.91,62.92,62.73,62.85,16751.0,56.3787,56.3876,56.2174,56.3249,16751.0
2020-06-17 11:30:00,62.86,63.05,62.76,62.94,61892.0,56.3339,56.5042,56.2443,56.4056,61892.0
2020-06-17 11:40:00,62.94,63.05,62.93,62.97,35294.0,56.4056,56.5042,56.3966,56.4325,35294.0
2020-06-17 11:50:00,62.97,63.07,62.91,63.02,26622.0,56.4325,56.5221,56.3787,56.4773,26622.0
2020-06-17 12:00:00,63.02,63.09,62.96,63.04,45916.0,56.4773,56.54,56.4235,56.4952,45916.0
2020-06-17 12:10:00,63.03,63.08,62.97,63.01,18222.0,56.4862,56.531,56.4325,56.4683,18222.0
2020-06-17 12:20:00,63.03,63.04,62.93,62.98,14473.0,56.4862,56.4952,56.3966,56.4414,14473.0
2020-06-17 12:30:00,62.98,63.24,62.98,63.17,16220.0,56.4414,56.6744,56.4414,56.6117,16220.0
2020-06-17 12:40:00,63.17,63.19,63.08,63.15,12917.0,56.6117,56.6296,56.531,56.5938,12917.0
2020-06-17 12:50:00,63.12,63.14,63.01,63.12,11977.0,56.5669,56.5848,56.4683,56.5669,11977.0
2020-06-17 13:00:00,63.15,63.29,63.15,63.27,11392.0,56.5938,56.7192,56.5938,56.7013,11392.0
2020-06-17 13:10:00,63.25,63.27,63.2,63.25,15427.0,56.6834,56.7013,56.6386,56.6834,15427.0
2020-06-17 13:20:00,63.25,63.43,63.25,63.39,15613.0,56.6834,56.8447,56.6834,56.8089,15613.0
2020-06-17 13:30:00,63.39,63.51,63.37,63.51,15563.0,56.8089,56.9164,56.7909,56.9164,15563.0
2020-06-17 13:40:00,63.51,63.56,63.35,63.36,13543.0,56.9164,56.9612,56.773,56.782,13543.0
2020-06-17 13:50:00,63.36,63.36,63.2,63.21,22725.0,56.782,56.782,56.6386,56.6475,22725.0
2020-06-17 14:00:00,63.21,63.26,63.09,63.26,12093.0,56.6475,56.6923,56.54,56.6923,12093.0
2020-06-17 14:10:00,63.27,63.38,63.24,63.24,14324.0,56.7013,56.7999,56.6744,56.6744,14324.0
2020-06-17 14:20:00,63.25,63.32,63.13,63.19,27606.0,56.6834,56.7461,56.5758,56.6296,27606.0
2020-06-17 14:30:00,63.21,63.3,63.12,63.3,34555.0,56.6475,56.7282,56.5669,56.7282,34555.0
2020-06-17 14:40:00,63.3,63.45,63.3,63.36,17914.0,56.7282,56.8626,56.7282,56.782,17914.0
2020-06-17 14:50:00,63.35,63.44,63.13,63.13,30903.0,56.773,56.8537,56.5758,56.5758,30903.0
2020-06-17 15:00:00,63.12,63.15,63.0,63.1,26151.0,56.5669,56.5938,56.4593,56.549,26151.0
2020-06-17 15:10:00,63.1,63.12,62.97,62.99,19626.0,56.549,56.5669,56.4325,56.4504,19626.0
2020-06-17 15:20:00,62.99,63.06,62.77,62.86,22970.0,56.4504,56.5131,56.2532,56.3339,22970.0
2020-06-17 15:30:00,62.85,63.0,62.76,62.95,27898.0,56.3249,56.4593,56.2443,56.4145,27898.0
2020-06-17 15:40:00,62.95,62.95,62.65,62.66,38433.0,56.4145,56.4145,56.1457,56.1546,38433.0
2020-06-17 15:50:00,62.64,62.79,62.49,62.57,227945.0,56.1367,56.2711,56.0023,56.074,227945.0
2020-06-18 09:30:00,61.8,61.98,61.36,61.95,100800.0,55.3839,55.5452,54.9896,55.5184,100800.0
2020-06-18 09:40:00,61.94,62.35,61.88,62.3,38007.0,55.5094,55.8768,55.4556,55.832,38007.0
2020-06-18 09:50:00,62.31,62.33,62.13,62.27,26129.0,55.841,55.8589,55.6797,55.8051,26129.0
2020-06-18 10:00:00,62.3,62.73,62.3,62.65,48219.0,55.832,56.2174,55.832,56.1457,48219.0
2020-06-18 10:10:00,62.65,62.79,62.54,62.74,44496.0,56.1457,56.2711,56.0471,56.2263,44496.0
2020-06-18 10:20:00,62.75,62.8,62.5,62.58,31811.0,56.2353,56.2801,56.0113,56.0829,31811.0
2020-06-18 10:30:00,62.62,62.78,62.3,62.55,41111.0,56.1188,56.2622,55.832,56.0561,41111.0
2020-06-18 10:40:00,62.56,62.62,62.41,62.5,20841.0,56.065,56.1188,55.9306,56.0113,20841.0
2020-06-18 10:50:00,62.53,62.54,62.23,62.52,20699.0,56.0381,56.0471,55.7693,56.0292,20699.0
2020-06-18 11:00:00,62.54,62.58,62.23,62.28,19648.0,56.0471,56.0829,55.7693,55.8141,19648.0
2020-06-18 11:10:00,62.3,62.38,62.24,62.28,15295.0,55.832,55.9037,55.7782,55.8141,15295.0
2020-06-18 11:20:00,62.27,62.28,62.16,62.21,21457.0,55.8051,55.8141,55.7066,55.7514,21457.0
2020-06-18 11:30:00,62.2,62.37,62.14,62.14,19296.0,55.7424,55.8947,55.6886,55.6886,19296.0
2020-06-18 11:40:00,62.14,62.23,62.11,62.14,18354.0,55.6886,55.7693,55.6617,55.6886,18354.0
2020-06-18 11:50:00,62.12,62.12,61.84,61.87,35517.0,55.6707,55.6707,55.4198,55.4467,35517.0
2020-06-18 12:00:00,61.86,61.92,61.78,61.89,46365.0,55.4377,55.4915,55.366,55.4646,46365.0
2020-06-18 12:10:00,61.88,61.98,61.86,61.92,33536.0,55.4556,55.5452,55.4377,55.4915,33536.0
2020-06-18 12:20:00,61.91,62.05,61.85,62.0,22924.0,55.4825,55.608,55.4287,55.5632,22924.0
2020-06-18 12:30:00,62.0,62.03,61.71,61.81,23102.0,55.5632,55.59,55.3033,55.3929,23102.0
2020-06-18 12:40:00,61.82,61.85,61.69,61.82,22019.0,55.4018,55.4287,55.2853,55.4018,22019.0
2020-06-18 12:50:00,61.84,61.92,61.76,61.85,18182.0,55.4198,55.4915,55.3481,55.4287,18182.0
2020-06-18 13:00:00,61.87,61.92,61.77,61.85,19619.0,55.4467,55.4915,55.357,55.4287,19619.0
2020-06-18 13:10:00,61.84,61.92,61.77,61.86,16960.0,55.4198,55.4915,55.357,55.4377,16960.0
2020-06-18 13:20:00,61.88,61.9,61.74,61.8,19842.0,55.4556,55.4735,55.3302,55.3839,19842.0
2020-06-18 13:30:00,61.82,61.94,61.79,61.92,18079.0,55.4018,55.5094,55.375,55.4915,18079.0
2020-06-18 13:40:00,61.93,61.95,61.82,61.84,21826.0,55.5004,55.5184,55.4018,55.4198,21826.0
2020-06-18 13:50:00,61.84,61.86,61.75,61.77,24188.0,55.4198,55.4377,55.3391,55.357,24188.0
2020-06-18 14:00:00,61.77,61.8,61.52,61.53,49131.0,55.357,55.3839,55.133,55.142,49131.0
2020-06-18 14:10:00,61.53,61.55,61.4,61.47,55962.0,55.142,55.1599,55.0255,55.0882,55962.0
2020-06-18 14:20:00,61.46,61.57,61.46,61.49,56409.0,55.0792,55.1778,55.0792,55.1061,56409.0
2020-06-18 14:30:00,61.49,61.63,61.36,61.47,85504.0,55.1061,55.2316,54.9896,55.0882,85504.0
2020-06-18 14:40:00,61.48,61.49,61.39,61.43,28817.0,55.0971,55.1061,55.0165,55.0523,28817.0
2020-06-18 14:50:00,61.44,61.53,61.26,61.28,48927.0,55.0613,55.142,54.9,54.9179,48927.0
2020-06-18 15:00:00,61.29,61.31,61.15,61.24,58575.0,54.9269,54.9448,54.8014,54.8821,58575.0
2020-06-18 15:10:00,61.24,61.25,61.07,61.21,70256.0,54.8821,54.891,54.7297,54.8552,70256.0
2020-06-18 15:20:00,61.2,61.37,61.17,61.29,79192.0,54.8462,54.9986,54.8193,54.9269,79192.0
2020-06-18 15:30:00,61.31,61.51,61.26,61.4,112476.0,54.9448,55.124,54.9,55.0255,112476.0
2020-06-18 15:40:00,61.4,61.4,61.19,61.31,120336.0,55.0255,55.0255,54.8373,54.9448,120336.0
2020-06-18 15:50:00,61.35,61.43,61.06,61.36,364451.0,54.9806,55.0523,54.7208,54.9896,364451.0
2020-06-19 09:30:00,62.58,62.58,61.85,61.91,448165.0,56.0829,56.0829,55.4287,55.4825,448165.0
2020-06-19 09:40:00,61.94,61.95,61.57,61.81,83151.0,55.5094,55.5184,55.1778,55.3929,83151.0
2020-06-19 09:50:00,61.8,61.93,61.66,61.67,37782.0,55.3839,55.5004,55.2585,55.2674,37782.0
2020-06-19 10:00:00,61.65,61.88,61.65,61.8,36172.0,55.2495,55.4556,55.2495,55.3839,36172.0
2020-06-19 10:10:00,61.8,61.87,61.66,61.81,35173.0,55.3839,55.4467,55.2585,55.3929,35173.0
2020-06-19 10:20:00,61.83,61.83,61.57,61.58,17388.0,55.4108,55.4108,55.1778,55.1868,17388.0
2020-06-19 10:30:00,61.58,61.6,61.46,61.59,19503.0,55.1868,55.2047,55.0792,55.1957,19503.0
2020-06-19 10:40:00,61.56,61.69,61.48,61.69,20822.0,55.1688,55.2853,55.0971,55.2853,20822.0
2020-06-19 10:50:00,61.69,61.72,61.45,61.53,27287.0,55.2853,55.3122,55.0703,55.142,27287.0
2020-06-19 11:00:00,61.55,61.69,61.53,61.63,39344.0,55.1599,55.2853,55.142,55.2316,39344.0
2020-06-19 11:10:00,61.63,61.84,61.62,61.7,32728.0,55.2316,55.4198,55.2226,55.2943,32728.0
2020-06-19 11:20:00,61.68,61.82,61.58,61.8,47937.0,55.2764,55.4018,55.1868,55.3839,47937.0
2020-06-19 11:30:00,61.77,61.81,61.58,61.59,33054.0,55.357,55.3929,55.1868,55.1957,33054.0
2020-06-19 11:40:00,61.59,61.76,61.57,61.71,31117.0,55.1957,55.3481,55.1778,55.3033,31117.0
2020-06-19 11:50:00,61.7,61.85,61.67,61.76,31609.0,55.2943,55.4287,55.2674,55.3481,31609.0
2020-06-19 12:00:00,61.77,61.82,61.61,61.61,42280.0,55.357,55.4018,55.2137,55.2137,42280.0
2020-06-19 12:10:00,61.6,61.68,61.04,61.05,60534.0,55.2047,55.2764,54.7028,54.7118,60534.0
2020-06-19 12:20:00,61.05,61.18,60.84,61.06,45643.0,54.7118,54.8283,54.5236,54.7208,45643.0
2020-06-19 12:30:00,61.04,61.22,61.04,61.07,32304.0,54.7028,54.8641,54.7028,54.7297,32304.0
2020-06-19 12:40:00,61.08,61.2,61.01,61.18,36386.0,54.7387,54.8462,54.6759,54.8283,36386.0
2020-06-19 12:50:00,61.18,61.23,61.05,61.19,47241.0,54.8283,54.8731,54.7118,54.8373,47241.0
2020-06-19 13:00:00,61.18,61.21,60.97,61.02,33504.0,54.8283,54.8552,54.6401,54.6849,33504.0
2020-06-19 13:10:00,61.03,61.2,60.88,60.9,41077.0,54.6939,54.8462,54.5594,54.5774,41077.0
2020-06-19 13:20:00,60.9,60.9,60.76,60.78,26439.0,54.5774,54.5774,54.4519,54.4698,26439.0
2020-06-19 13:30:00,60.76,60.92,60.64,60.88,30747.0,54.4519,54.5953,54.3444,54.5594,30747.0
2020-06-19 13:40:00,60.83,60.93,60.64,60.74,25413.0,54.5146,54.6042,54.3444,54.434,25413.0
2020-06-19 13:50:00,60.76,60.82,60.6,60.6,25815.0,54.4519,54.5057,54.3085,54.3085,25815.0
2020-06-19 14:00:00,60.6,60.76,60.47,60.6,36973.0,54.3085,54.4519,54.192,54.3085,36973.0
2020-06-19 14:10:00,60.58,60.7,60.5,60.53,33029.0,54.2906,54.3981,54.2189,54.2458,33029.0
2020-06-19 14:20:00,60.54,60.82,60.53,60.63,36957.0,54.2547,54.5057,54.2458,54.3354,36957.0
2020-06-19 14:30:00,60.64,60.98,60.53,60.95,36922.0,54.3444,54.6491,54.2458,54.6222,36922.0
2020-06-19 14:40:00,60.95,61.13,60.9,61.05,30867.0,54.6222,54.7835,54.5774,54.7118,30867.0
2020-06-19 14:50:00,61.08,61.16,60.96,61.11,32205.0,54.7387,54.8104,54.6311,54.7656,32205.0
2020-06-19 15:00:00,61.11,61.14,61.0,61.06,26872.0,54.7656,54.7924,54.667,54.7208,26872.0
2020-06-19 15:10:00,61.08,61.38,60.96,61.37,40731.0,54.7387,55.0075,54.6311,54.9986,40731.0
2020-06-19 15:20:00,61.38,61.39,61.27,61.31,63688.0,55.0075,55.0165,54.9089,54.9448,63688.0
2020-06-19 15:30:00,61.31,61.4,61.22,61.37,94425.0,54.9448,55.0255,54.8641,54.9986,94425.0
2020-06-19 15:40:00,61.36,61.75,61.35,61.5,294544.0,54.9896,55.3391,54.9806,55.1151,294544.0
2020-06-19 15:50:00,61.53,62.01,61.39,61.73,914549.0,55.142,55.5721,55.0165,55.3212,914549.0
2020-06-22 09:30:00,61.45,61.62,60.33,60.4,158334.0,55.0703,55.2226,54.0665,54.1293,158334.0
2020-06-22 09:40:00,60.45,60.78,60.26,60.75,96034.0,54.1741,54.4698,54.0038,54.4429,96034.0
2020-06-22 09:50:00,60.72,61.1,60.72,60.83,22363.0,54.4161,54.7566,54.4161,54.5146,22363.0
2020-06-22 10:00:00,60.85,61.16,60.74,61.1,57690.0,54.5326,54.8104,54.434,54.7566,57690.0
2020-06-22 10:10:00,61.07,61.32,60.99,61.15,40488.0,54.7297,54.9538,54.658,54.8014,40488.0
2020-06-22 10:20:00,61.17,61.44,61.16,61.34,83481.0,54.8193,55.0613,54.8104,54.9717,83481.0
2020-06-22 10:30:00,61.32,61.32,60.94,60.94,39597.0,54.9538,54.9538,54.6132,54.6132,39597.0
2020-06-22 10:40:00,60.98,61.15,60.95,60.97,34833.0,54.6491,54.8014,54.6222,54.6401,34833.0
2020-06-22 10:50:00,60.97,60.97,60.52,60.54,77088.0,54.6401,54.6401,54.2368,54.2547,77088.0
2020-06-22 11:00:00,60.51,60.83,60.47,60.8,48477.0,54.2279,54.5146,54.192,54.4877,48477.0
2020-06-22 11:10:00,60.8,61.0,60.75,60.92,42120.0,54.4877,54.667,54.4429,54.5953,42120.0
2020-06-22 11:20:00,60.9,61.06,60.88,60.96,33376.0,54.5774,54.7208,54.5594,54.6311,33376.0
2020-06-22 11:30:00,60.97,61.16,60.92,61.15,46395.0,54.6401,54.8104,54.5953,54.8014,46395.0
2020-06-22 11:40:00,61.15,61.18,61.02,61.03,35556.0,54.8014,54.8283,54.6849,54.6939,35556.0
2020-06-22 11:50:00,61.03,61.12,60.93,61.04,29311.0,54.6939,54.7745,54.6042,54.7028,29311.0
2020-06-22 12:00:00,61.03,61.28,61.03,61.28,31762.0,54.6939,54.9179,54.6939,54.9179,31762.0
2020-06-22 12:10:00,61.28,61.42,61.23,61.39,30130.0,54.9179,55.0434,54.8731,55.0165,30130.0
2020-06-22 12:20:00,61.39,61.41,61.29,61.34,22424.0,55.0165,55.0344,54.9269,54.9717,22424.0
2020-06-22 12:30:00,61.33,61.4,61.27,61.39,16876.0,54.9627,55.0255,54.9089,55.0165,16876.0
2020-06-22 12:40:00,61.4,61.66,61.38,61.65,32926.0,55.0255,55.2585,55.0075,55.2495,32926.0
2020-06-22 12:50:00,61.64,61.69,61.59,61.64,24602.0,55.2405,55.2853,55.1957,55.2405,24602.0
2020-06-22 13:00:00,61.66,61.75,61.56,61.69,33072.0,55.2585,55.3391,55.1688,55.2853,33072.0
2020-06-22 13:10:00,61.69,61.69,61.48,61.51,26143.0,55.2853,55.2853,55.0971,55.124,26143.0
2020-06-22 13:20:00,61.52,61.65,61.5,61.54,26041.0,55.133,55.2495,55.1151,55.1509,26041.0
2020-06-22 13:30:00,61.56,61.62,61.51,61.56,50555.0,55.1688,55.2226,55.124,55.1688,50555.0
2020-06-22 13:40:00,61.57,61.62,61.54,61.61,30613.0,55.1778,55.2226,55.1509,55.2137,30613.0
2020-06-22 13:50:00,61.58,61.59,61.4,61.41,21027.0,55.1868,55.1957,55.0255,55.0344,21027.0
2020-06-22 14:00:00,61.4,61.52,61.27,61.52,33798.0,55.0255,55.133,54.9089,55.133,33798.0
2020-06-22 14:10:00,61.51,61.57,61.46,61.54,35750.0,55.124,55.1778,55.0792,55.1509,35750.0
2020-06-22 14:20:00,61.55,61.82,61.51,61.81,44513.0,55.1599,55.4018,55.124,55.3929,44513.0
2020-06-22 14:30:00,61.82,61.85,61.67,61.68,40352.0,55.4018,55.4287,55.2674,55.2764,40352.0
2020-06-22 14:40:00,61.66,61.7,61.61,61.63,16896.0,55.2585,55.2943,55.2137,55.2316,16896.0
2020-06-22 14:50:00,61.61,61.72,61.56,61.71,31721.0,55.2137,55.3122,55.1688,55.3033,31721.0
2020-06-22 15:00:00,61.71,61.71,61.57,61.57,25155.0,55.3033,55.3033,55.1778,55.1778,25155.0
2020-06-22 15:10:00,61.57,61.6,61.34,61.44,48413.0,55.1778,55.2047,54.9717,55.0613,48413.0
2020-06-22 15:20:00,61.44,61.46,61.27,61.34,36924.0,55.0613,55.0792,54.9089,54.9717,36924.0
2020-06-22 15:30:00,61.35,61.47,61.29,61.42,60921.0,54.9806,55.0882,54.9269,55.0434,60921.0
2020-06-22 15:40:00,61.41,61.53,61.26,61.3,74008.0,55.0344,55.142,54.9,54.9358,74008.0
2020-06-22 15:50:00,61.29,61.45,61.25,61.43,191870.0,54.9269,55.0703,54.891,55.0523,191870.0
2020-06-23 09:30:00,62.28,62.59,62.04,62.31,67517.0,55.8141,56.0919,55.599,55.841,67517.0
2020-06-23 09:40:00,62.35,62.38,61.91,61.92,34980.0,55.8768,55.9037,55.4825,55.4915,34980.0
2020-06-23 09:50:00,61.94,62.07,61.82,62.03,21707.0,55.5094,55.6259,55.4018,55.59,21707.0
2020-06-23 10:00:00,62.02,62.11,61.84,62.01,22393.0,55.5811,55.6617,55.4198,55.5721,22393.0
2020-06-23 10:10:00,62.02,62.14,61.9,62.1,19621.0,55.5811,55.6886,55.4735,55.6528,19621.0
2020-06-23 10:20:00,62.11,62.13,61.86,62.09,19143.0,55.6617,55.6797,55.4377,55.6438,19143.0
2020-06-23 10:30:00,62.09,62.1,61.85,61.92,15216.0,55.6438,55.6528,55.4287,55.4915,15216.0
2020-06-23 10:40:00,61.88,62.01,61.58,61.71,27711.0,55.4556,55.5721,55.1868,55.3033,27711.0
2020-06-23 10:50:00,61.72,61.84,61.7,61.81,23271.0,55.3122,55.4198,55.2943,55.3929,23271.0
2020-06-23 11:00:00,61.82,62.0,61.77,61.91,27876.0,55.4018,55.5632,55.357,55.4825,27876.0
2020-06-23 11:10:00,61.91,62.21,61.77,61.84,23266.0,55.4825,55.7514,55.357,55.4198,23266.0
2020-06-23 11:20:00,61.87,62.26,61.86,62.19,32947.0,55.4467,55.7962,55.4377,55.7334,32947.0
2020-06-23 11:30:00,62.19,62.35,62.17,62.27,29675.0,55.7334,55.8768,55.7155,55.8051,29675.0
2020-06-23 11:40:00,62.26,62.28,62.18,62.25,15456.0,55.7962,55.8141,55.7245,55.7872,15456.0
2020-06-23 11:50:00,62.24,62.31,62.13,62.29,21751.0,55.7782,55.841,55.6797,55.8231,21751.0
2020-06-23 12:00:00,62.31,62.41,62.25,62.25,14025.0,55.841,55.9306,55.7872,55.7872,14025.0
2020-06-23 12:10:00,62.26,62.34,62.16,62.24,72679.0,55.7962,55.8679,55.7066,55.7782,72679.0
2020-06-23 12:20:00,62.22,62.38,62.21,62.29,16834.0,55.7603,55.9037,55.7514,55.8231,16834.0
2020-06-23 12:30:00,62.29,62.3,62.18,62.2,12268.0,55.8231,55.832,55.7245,55.7424,12268.0
2020-06-23 12:40:00,62.22,62.3,62.12,62.29,22353.0,55.7603,55.832,55.6707,55.8231,22353.0
2020-06-23 12:50:00,62.28,62.3,62.24,62.26,13034.0,55.8141,55.832,55.7782,55.7962,13034.0
2020-06-23 13:00:00,62.28,62.37,62.27,62.36,12114.0,55.8141,55.8947,55.8051,55.8858,12114.0
2020-06-23 13:10:00,62.36,62.36,62.31,62.35,19326.0,55.8858,55.8858,55.841,55.8768,19326.0
2020-06-23 13:20:00,62.33,62.5,62.32,62.44,56063.0,55.8589,56.0113,55.8499,55.9575,56063.0
2020-06-23 13:30:00,62.45,62.51,62.4,62.51,24042.0,55.9664,56.0202,55.9216,56.0202,24042.0
2020-06-23 13:40:00,62.53,62.53,62.4,62.43,15001.0,56.0381,56.0381,55.9216,55.9485,15001.0
2020-06-23 13:50:00,62.43,62.49,62.32,62.45,21135.0,55.9485,56.0023,55.8499,55.9664,21135.0
2020-06-23 14:00:00,62.44,62.44,62.25,62.31,23210.0,55.9575,55.9575,55.7872,55.841,23210.0
2020-06-23 14:10:00,62.32,62.33,62.23,62.29,21329.0,55.8499,55.8589,55.7693,55.8231,21329.0
2020-06-23 14:20:00,62.3,62.45,62.29,62.45,23369.0,55.832,55.9664,55.8231,55.9664,23369.0
2020-06-23 14:30:00,62.46,62.46,62.34,62.36,17448.0,55.9754,55.9754,55.8679,55.8858,17448.0
2020-06-23 14:40:00,62.35,62.38,62.16,62.23,16586.0,55.8768,55.9037,55.7066,55.7693,16586.0
2020-06-23 14:50:00,62.23,62.32,62.19,62.25,16112.0,55.7693,55.8499,55.7334,55.7872,16112.0
2020-06-23 15:00:00,62.26,62.26,62.13,62.15,20078.0,55.7962,55.7962,55.6797,55.6976,20078.0
2020-06-23 15:10:00,62.14,62.27,62.09,62.27,26217.0,55.6886,55.8051,55.6438,55.8051,26217.0
2020-06-23 15:20:00,62.26,62.28,62.15,62.17,22714.0,55.7962,55.8141,55.6976,55.7155,22714.0
2020-06-23 15:30:00,62.17,62.22,62.1,62.21,39971.0,55.7155,55.7603,55.6528,55.7514,39971.0
2020-06-23 15:40:00,62.21,62.21,61.98,62.02,46225.0,55.7514,55.7514,55.5452,55.5811,46225.0
2020-06-23 15:50:00,62.01,62.01,61.78,61.8,222314.0,55.5721,55.5721,55.366,55.3839,222314.0
2020-06-24 09:30:00,61.0,61.18,60.84,61.09,94139.0,54.667,54.8283,54.5236,54.7476,94139.0
2020-06-24 09:40:00,61.08,61.08,60.83,60.9,29304.0,54.7387,54.7387,54.5146,54.5774,29304.0
2020-06-24 09:50:00,60.92,61.0,60.79,60.92,79736.0,54.5953,54.667,54.4788,54.5953,79736.0
2020-06-24 10:00:00,60.91,60.94,60.6,60.7,68945.0,54.5863,54.6132,54.3085,54.3981,68945.0
2020-06-24 10:10:00,60.67,60.87,60.57,60.67,53888.0,54.3712,54.5505,54.2816,54.3712,53888.0
2020-06-24 10:20:00,60.67,60.89,60.64,60.81,27695.0,54.3712,54.5684,54.3444,54.4967,27695.0
2020-06-24 10:30:00,60.8,60.95,60.58,60.61,38268.0,54.4877,54.6222,54.2906,54.3175,38268.0
2020-06-24 10:40:00,60.61,60.72,60.59,60.72,81710.0,54.3175,54.4161,54.2995,54.4161,81710.0
2020-06-24 10:50:00,60.73,60.84,60.63,60.72,92239.0,54.425,54.5236,54.3354,54.4161,92239.0
2020-06-24 11:00:00,60.72,60.85,60.6,60.61,125641.0,54.4161,54.5326,54.3085,54.3175,125641.0
2020-06-24 11:10:00,60.63,60.66,60.34,60.54,149286.0,54.3354,54.3623,54.0755,54.2547,149286.0
2020-06-24 11:20:00,60.53,60.69,60.37,60.5,215081.0,54.2458,54.3892,54.1024,54.2189,215081.0
2020-06-24 11:30:00,60.5,60.5,59.95,59.95,75302.0,54.2189,54.2189,53.726,53.726,75302.0
2020-06-24 11:40:00,59.96,60.04,59.7,59.72,143349.0,53.735,53.8066,53.5019,53.5199,143349.0
2020-06-24 11:50:00,59.71,60.04,59.66,60.01,116889.0,53.5109,53.8066,53.4661,53.7798,116889.0
2020-06-24 12:00:00,59.97,60.09,59.8,59.88,43124.0,53.7439,53.8515,53.5916,53.6633,43124.0
2020-06-24 12:10:00,59.85,59.96,59.73,59.96,34733.0,53.6364,53.735,53.5288,53.735,34733.0
2020-06-24 12:20:00,59.93,60.01,59.84,59.89,48789.0,53.7081,53.7798,53.6274,53.6722,48789.0
2020-06-24 12:30:00,59.88,59.91,59.85,59.88,44720.0,53.6633,53.6901,53.6364,53.6633,44720.0
2020-06-24 12:40:00,59.88,60.12,59.87,60.04,33725.0,53.6633,53.8783,53.6543,53.8066,33725.0
2020-06-24 12:50:00,60.03,60.13,59.94,60.13,22225.0,53.7977,53.8873,53.717,53.8873,22225.0
2020-06-24 13:00:00,60.11,60.12,59.98,59.99,25064.0,53.8694,53.8783,53.7529,53.7618,25064.0
2020-06-24 13:10:00,60.0,60.1,59.94,60.03,24505.0,53.7708,53.8604,53.717,53.7977,24505.0
2020-06-24 13:20:00,60.0,60.0,59.75,59.77,50101.0,53.7708,53.7708,53.5468,53.5647,50101.0
2020-06-24 13:30:00,59.76,59.76,59.63,59.67,43664.0,53.5557,53.5557,53.4392,53.4751,43664.0
2020-06-24 13:40:00,59.66,59.75,59.56,59.7,78352.0,53.4661,53.5468,53.3765,53.5019,78352.0
2020-06-24 13:50:00,59.68,59.68,59.57,59.64,49670.0,53.484,53.484,53.3854,53.4482,49670.0
2020-06-24 14:00:00,59.63,59.85,59.51,59.85,37328.0,53.4392,53.6364,53.3317,53.6364,37328.0
2020-06-24 14:10:00,59.84,59.85,59.68,59.72,95310.0,53.6274,53.6364,53.484,53.5199,95310.0
2020-06-24 14:20:00,59.72,59.79,59.53,59.67,31441.0,53.5199,53.5826,53.3496,53.4751,31441.0
2020-06-24 14:30:00,59.68,59.8,59.63,59.66,34326.0,53.484,53.5916,53.4392,53.4661,34326.0
2020-06-24 14:40:00,59.69,59.83,59.6,59.79,94503.0,53.493,53.6185,53.4123,53.5826,94503.0
2020-06-24 14:50:00,59.81,59.85,59.67,59.73,41465.0,53.6005,53.6364,53.4751,53.5288,41465.0
2020-06-24 15:00:00,59.76,59.96,59.76,59.84,40930.0,53.5557,53.735,53.5557,53.6274,40930.0
2020-06-24 15:10:00,59.85,60.2,59.77,60.14,51362.0,53.6364,53.95,53.5647,53.8963,51362.0
2020-06-24 15:20:00,60.16,60.17,59.81,59.82,36570.0,53.9142,53.9232,53.6005,53.6095,36570.0
2020-06-24 15:30:00,59.82,59.88,59.63,59.71,60586.0,53.6095,53.6633,53.4392,53.5109,60586.0
2020-06-24 15:40:00,59.7,60.0,59.69,59.82,83248.0,53.5019,53.7708,53.493,53.6095,83248.0
2020-06-24 15:50:00,59.79,59.8,59.49,59.62,276277.0,53.5826,53.5916,53.3137,53.4303,276277.0
2020-06-25 09:30:00,59.3,59.3,58.78,59.05,79037.0,53.1435,53.1435,52.6775,52.9194,79037.0
2020-06-25 09:40:00,58.95,58.98,58.66,58.83,41017.0,52.8298,52.8567,52.5699,52.7223,41017.0
2020-06-25 09:50:00,58.8,59.14,58.79,59.13,29775.0,52.6954,53.0001,52.6864,52.9911,29775.0
2020-06-25 10:00:00,59.15,59.51,59.13,59.46,52338.0,53.009,53.3317,52.9911,53.2869,52338.0
2020-06-25 10:10:00,59.46,59.78,59.45,59.65,34534.0,53.2869,53.5736,53.2779,53.4571,34534.0
2020-06-25 10:20:00,59.64,59.78,59.58,59.62,42564.0,53.4482,53.5736,53.3944,53.4303,42564.0
2020-06-25 10:30:00,59.64,59.69,59.38,59.38,51719.0,53.4482,53.493,53.2152,53.2152,51719.0
2020-06-25 10:40:00,59.41,59.54,59.32,59.38,46852.0,53.2421,53.3586,53.1614,53.2152,46852.0
2020-06-25 10:50:00,59.38,59.46,59.25,59.35,61535.0,53.2152,53.2869,53.0987,53.1883,61535.0
2020-06-25 11:00:00,59.32,59.38,59.2,59.26,30940.0,53.1614,53.2152,53.0539,53.1076,30940.0
2020-06-25 11:10:00,59.26,59.55,59.22,59.51,21518.0,53.1076,53.3675,53.0718,53.3317,21518.0
2020-06-25 11:20:00,59.45,59.5,59.36,59.39,16022.0,53.2779,53.3227,53.1972,53.2241,16022.0
2020-06-25 11:30:00,59.38,59.4,59.13,59.2,34978.0,53.2152,53.2331,52.9911,53.0539,34978.0
2020-06-25 11:40:00,59.19,59.39,59.1,59.37,24841.0,53.0449,53.2241,52.9642,53.2062,24841.0
2020-06-25 11:50:00,59.37,59.45,59.33,59.4,18096.0,53.2062,53.2779,53.1704,53.2331,18096.0
2020-06-25 12:00:00,59.41,59.63,59.41,59.48,15219.0,53.2421,53.4392,53.2421,53.3048,15219.0
2020-06-25 12:10:00,59.49,59.63,59.45,59.57,23237.0,53.3137,53.4392,53.2779,53.3854,23237.0
2020-06-25 12:20:00,59.58,59.65,59.56,59.59,27516.0,53.3944,53.4571,53.3765,53.4034,27516.0
2020-06-25 12:30:00,59.59,59.66,59.49,59.62,28470.0,53.4034,53.4661,53.3137,53.4303,28470.0
2020-06-25 12:40:00,59.6,59.73,59.59,59.65,17526.0,53.4123,53.5288,53.4034,53.4571,17526.0
2020-06-25 12:50:00,59.65,59.73,59.63,59.65,25183.0,53.4571,53.5288,53.4392,53.4571,25183.0
2020-06-25 13:00:00,59.65,59.69,59.57,59.63,31353.0,53.4571,53.493,53.3854,53.4392,31353.0
2020-06-25 13:10:00,59.64,59.74,59.61,59.69,19598.0,53.4482,53.5378,53.4213,53.493,19598.0
2020-06-25 13:20:00,59.68,59.75,59.61,59.69,14328.0,53.484,53.5468,53.4213,53.493,14328.0
2020-06-25 13:30:00,59.67,59.79,59.56,59.77,25971.0,53.4751,53.5826,53.3765,53.5647,25971.0
2020-06-25 13:40:00,59.78,59.83,59.71,59.83,28382.0,53.5736,53.6185,53.5109,53.6185,28382.0
2020-06-25 13:50:00,59.83,59.83,59.65,59.67,40344.0,53.6185,53.6185,53.4571,53.4751,40344.0
2020-06-25 14:00:00,59.68,59.73,59.62,59.69,36350.0,53.484,53.5288,53.4303,53.493,36350.0
2020-06-25 14:10:00,59.69,59.83,59.68,59.79,26225.0,53.493,53.6185,53.484,53.5826,26225.0
2020-06-25 14:20:00,59.78,59.78,59.6,59.72,63334.0,53.5736,53.5736,53.4123,53.5199,63334.0
2020-06-25 14:30:00,59.7,59.7,59.53,59.55,59428.0,53.5019,53.5019,53.3496,53.3675,59428.0
2020-06-25 14:40:00,59.54,59.65,59.53,59.55,24111.0,53.3586,53.4571,53.3496,53.3675,24111.0
2020-06-25 14:50:00,59.54,59.66,59.53,59.56,27985.0,53.3586,53.4661,53.3496,53.3765,27985.0
2020-06-25 15:00:00,59.56,60.06,59.54,60.03,62116.0,53.3765,53.8246,53.3586,53.7977,62116.0
2020-06-25 15:10:00,60.03,60.21,60.01,60.1,67483.0,53.7977,53.959,53.7798,53.8604,67483.0
2020-06-25 15:20:00,60.1,60.35,60.08,60.25,51631.0,53.8604,54.0845,53.8425,53.9948,51631.0
2020-06-25 15:30:00,60.24,60.32,60.0,60.02,53914.0,53.9859,54.0576,53.7708,53.7887,53914.0
2020-06-25 15:40:00,60.02,60.17,59.95,60.03,90076.0,53.7887,53.9232,53.726,53.7977,90076.0
2020-06-25 15:50:00,60.03,60.41,59.95,60.35,227336.0,53.7977,54.1382,53.726,54.0845,227336.0
2020-06-26 09:30:00,59.89,60.09,59.55,59.95,59241.0,53.6722,53.8515,53.3675,53.726,59241.0
2020-06-26 09:40:00,59.99,60.32,59.87,60.14,50003.0,53.7618,54.0576,53.6543,53.8963,50003.0
2020-06-26 09:50:00,60.13,60.28,59.95,60.28,94726.0,53.8873,54.0217,53.726,54.0217,94726.0
2020-06-26 10:00:00,60.28,60.37,60.12,60.18,33270.0,54.0217,54.1024,53.8783,53.9321,33270.0
2020-06-26 10:10:00,60.18,60.18,59.97,60.08,43814.0,53.9321,53.9321,53.7439,53.8425,43814.0
2020-06-26 10:20:00,60.1,60.1,59.85,60.06,46872.0,53.8604,53.8604,53.6364,53.8246,46872.0
2020-06-26 10:30:00,60.05,60.23,59.89,59.9,64724.0,53.8156,53.9769,53.6722,53.6812,64724.0
2020-06-26 10:40:00,59.88,60.07,59.75,59.76,48486.0,53.6633,53.8335,53.5468,53.5557,48486.0
2020-06-26 10:50:00,59.79,59.9,59.57,59.62,36574.0,53.5826,53.6812,53.3854,53.4303,36574.0
2020-06-26 11:00:00,59.63,59.8,59.58,59.69,35255.0,53.4392,53.5916,53.3944,53.493,35255.0
2020-06-26 11:10:00,59.68,59.68,59.49,59.57,31223.0,53.484,53.484,53.3137,53.3854,31223.0
2020-06-26 11:20:00,59.57,59.7,59.52,59.63,30412.0,53.3854,53.5019,53.3406,53.4392,30412.0
2020-06-26 11:30:00,59.65,59.7,59.47,59.67,35542.0,53.4571,53.5019,53.2958,53.4751,35542.0
2020-06-26 11:40:00,59.67,59.67,59.49,59.63,19410.0,53.4751,53.4751,53.3137,53.4392,19410.0
2020-06-26 11:50:00,59.62,59.66,59.46,59.61,22365.0,53.4303,53.4661,53.2869,53.4213,22365.0
2020-06-26 12:00:00,59.6,59.66,59.52,59.58,34914.0,53.4123,53.4661,53.3406,53.3944,34914.0
2020-06-26 12:10:00,59.59,59.67,59.49,59.5,24434.0,53.4034,53.4751,53.3137,53.3227,24434.0
2020-06-26 12:20:00,59.5,59.7,59.4,59.67,59876.0,53.3227,53.5019,53.2331,53.4751,59876.0
2020-06-26 12:30:00,59.69,59.72,59.54,59.71,15601.0,53.493,53.5199,53.3586,53.5109,15601.0
2020-06-26 12:40:00,59.7,59.71,59.54,59.63,24364.0,53.5019,53.5109,53.3586,53.4392,24364.0
2020-06-26 12:50:00,59.59,59.77,59.56,59.75,18632.0,53.4034,53.5647,53.3765,53.5468,18632.0
2020-06-26 13:00:00,59.74,59.86,59.69,59.79,12034.0,53.5378,53.6453,53.493,53.5826,12034.0
2020-06-26 13:10:00,59.81,59.83,59.67,59.72,17925.0,53.6005,53.6185,53.4751,53.5199,17925.0
2020-06-26 13:20:00,59.76,59.87,59.73,59.8,20611.0,53.5557,53.6543,53.5288,53.5916,20611.0
2020-06-26 13:30:00,59.8,60.0,59.76,59.94,38988.0,53.5916,53.7708,53.5557,53.717,38988.0
2020-06-26 13:40:00,59.94,60.03,59.92,60.01,34643.0,53.717,53.7977,53.6991,53.7798,34643.0
2020-06-26 13:50:00,60.02,60.08,59.95,59.95,28624.0,53.7887,53.8425,53.726,53.726,28624.0
2020-06-26 14:00:00,59.94,59.96,59.79,59.8,23733.0,53.717,53.735,53.5826,53.5916,23733.0
2020-06-26 14:10:00,59.81,59.91,59.75,59.8,29183.0,53.6005,53.6901,53.5468,53.5916,29183.0
2020-06-26 14:20:00,59.79,59.89,59.6,59.67,101000.0,53.5826,53.6722,53.4123,53.4751,101000.0
2020-06-26 14:30:00,59.67,59.77,59.57,59.61,37773.0,53.4751,53.5647,53.3854,53.4213,37773.0
2020-06-26 14:40:00,59.6,59.73,59.46,59.53,28582.0,53.4123,53.5288,53.2869,53.3496,28582.0
2020-06-26 14:50:00,59.55,59.66,59.49,59.6,48593.0,53.3675,53.4661,53.3137,53.4123,48593.0
2020-06-26 15:00:00,59.6,59.71,59.48,59.57,40432.0,53.4123,53.5109,53.3048,53.3854,40432.0
2020-06-26 15:10:00,59.55,59.66,59.48,59.5,39939.0,53.3675,53.4661,53.3048,53.3227,39939.0
2020-06-26 15:20:00,59.51,59.53,59.3,59.42,42867.0,53.3317,53.3496,53.1435,53.251,42867.0
2020-06-26 15:30:00,59.42,59.47,59.27,59.46,59210.0,53.251,53.2958,53.1166,53.2869,59210.0
2020-06-26 15:40:00,59.45,59.87,59.4,59.68,58627.0,53.2779,53.6543,53.2331,53.484,58627.0
2020-06-26 15:50:00,59.65,59.95,59.6,59.87,347562.0,53.4571,53.726,53.4123,53.6543,347562.0
2020-06-29 09:30:00,60.78,60.78,60.37,60.7,46610.0,54.4698,54.4698,54.1024,54.3981,46610.0
2020-06-29 09:40:00,60.63,60.79,60.47,60.57,13378.0,54.3354,54.4788,54.192,54.2816,13378.0
2020-06-29 09:50:00,60.62,60.87,60.54,60.81,27179.0,54.3264,54.5505,54.2547,54.4967,27179.0
2020-06-29 10:00:00,60.85,60.94,60.76,60.82,26945.0,54.5326,54.6132,54.4519,54.5057,26945.0
2020-06-29 10:10:00,60.86,61.03,60.72,61.03,16548.0,54.5415,54.6939,54.4161,54.6939,16548.0
2020-06-29 10:20:00,60.96,61.03,60.89,60.96,24338.0,54.6311,54.6939,54.5684,54.6311,24338.0
2020-06-29 10:30:00,60.94,61.16,60.89,61.12,31463.0,54.6132,54.8104,54.5684,54.7745,31463.0
2020-06-29 10:40:00,61.11,61.19,61.03,61.18,11419.0,54.7656,54.8373,54.6939,54.8283,11419.0
2020-06-29 10:50:00,61.18,61.33,61.05,61.1,23027.0,54.8283,54.9627,54.7118,54.7566,23027.0
2020-06-29 11:00:00,61.09,61.14,61.0,61.09,23036.0,54.7476,54.7924,54.667,54.7476,23036.0
2020-06-29 11:10:00,61.09,61.12,60.93,61.02,25229.0,54.7476,54.7745,54.6042,54.6849,25229.0
2020-06-29 11:20:00,61.02,61.25,61.02,61.22,38784.0,54.6849,54.891,54.6849,54.8641,38784.0
2020-06-29 11:30:00,61.21,61.21,61.07,61.12,14339.0,54.8552,54.8552,54.7297,54.7745,14339.0
2020-06-29 11:40:00,61.12,61.24,61.05,61.13,18743.0,54.7745,54.8821,54.7118,54.7835,18743.0
2020-06-29 11:50:00,61.12,61.14,60.94,60.94,24361.0,54.7745,54.7924,54.6132,54.6132,24361.0
2020-06-29 12:00:00,60.97,61.08,60.95,60.96,13213.0,54.6401,54.7387,54.6222,54.6311,13213.0
2020-06-29 12:10:00,60.95,61.2,60.91,61.2,17418.0,54.6222,54.8462,54.5863,54.8462,17418.0
2020-06-29 12:20:00,61.2,61.24,61.18,61.22,15461.0,54.8462,54.8821,54.8283,54.8641,15461.0
2020-06-29 12:30:00,61.23,61.35,61.2,61.27,15917.0,54.8731,54.9806,54.8462,54.9089,15917.0
2020-06-29 12:40:00,61.26,61.33,61.25,61.29,16250.0,54.9,54.9627,54.891,54.9269,16250.0
2020-06-29 12:50:00,61.3,61.33,61.17,61.17,17455.0,54.9358,54.9627,54.8193,54.8193,17455.0
2020-06-29 13:00:00,61.16,61.21,61.13,61.14,10621.0,54.8104,54.8552,54.7835,54.7924,10621.0
2020-06-29 13:10:00,61.14,61.22,61.13,61.22,18494.0,54.7924,54.8641,54.7835,54.8641,18494.0
2020-06-29 13:20:00,61.23,61.28,61.2,61.26,12742.0,54.8731,54.9179,54.8462,54.9,12742.0
2020-06-29 13:30:00,61.27,61.37,61.13,61.37,38731.0,54.9089,54.9986,54.7835,54.9986,38731.0
2020-06-29 13:40:00,61.36,61.37,61.15,61.16,13095.0,54.9896,54.9986,54.8014,54.8104,13095.0
2020-06-29 13:50:00,61.16,61.17,61.11,61.13,10493.0,54.8104,54.8193,54.7656,54.7835,10493.0
2020-06-29 14:00:00,61.14,61.19,61.01,61.01,21095.0,54.7924,54.8373,54.6759,54.6759,21095.0
2020-06-29 14:10:00,61.04,61.07,60.97,60.97,15560.0,54.7028,54.7297,54.6401,54.6401,15560.0
2020-06-29 14:20:00,60.93,60.97,60.8,60.81,16917.0,54.6042,54.6401,54.4877,54.4967,16917.0
2020-06-29 14:30:00,60.82,60.95,60.79,60.94,27095.0,54.5057,54.6222,54.4788,54.6132,27095.0
2020-06-29 14:40:00,60.94,61.05,60.92,60.97,26685.0,54.6132,54.7118,54.5953,54.6401,26685.0
2020-06-29 14:50:00,60.98,61.05,60.93,61.01,21960.0,54.6491,54.7118,54.6042,54.6759,21960.0
2020-06-29 15:00:00,61.01,61.03,60.88,60.9,34550.0,54.6759,54.6939,54.5594,54.5774,34550.0
2020-06-29 15:10:00,60.9,61.01,60.83,61.0,30580.0,54.5774,54.6759,54.5146,54.667,30580.0
2020-06-29 15:20:00,60.99,61.04,60.97,61.01,30974.0,54.658,54.7028,54.6401,54.6759,30974.0
2020-06-29 15:30:00,61.0,61.08,60.96,60.98,38292.0,54.667,54.7387,54.6311,54.6491,38292.0
2020-06-29 15:40:00,60.99,61.0,60.83,60.85,66298.0,54.658,54.667,54.5146,54.5326,66298.0
2020-06-29 15:50:00,60.86,61.37,60.84,61.35,274606.0,54.5415,54.9986,54.5236,54.9806,274606.0
2020-06-30 09:30:00,61.24,61.34,60.96,61.27,56644.0,54.8821,54.9717,54.6311,54.9089,56644.0
2020-06-30 09:40:00,61.31,61.31,61.04,61.14,31027.0,54.9448,54.9448,54.7028,54.7924,31027.0
2020-06-30 09:50:00,61.16,61.17,61.01,61.03,33781.0,54.8104,54.8193,54.6759,54.6939,33781.0
2020-06-30 10:00:00,61.03,61.32,60.92,61.23,37361.0,54.6939,54.9538,54.5953,54.8731,37361.0
2020-06-30 10:10:00,61.23,61.29,61.15,61.27,28511.0,54.8731,54.9269,54.8014,54.9089,28511.0
2020-06-30 10:20:00,61.3,61.47,61.23,61.36,22009.0,54.9358,55.0882,54.8731,54.9896,22009.0
2020-06-30 10:30:00,61.39,61.48,61.19,61.19,22880.0,55.0165,55.0971,54.8373,54.8373,22880.0
2020-06-30 10:40:00,61.19,61.47,61.19,61.39,21664.0,54.8373,55.0882,54.8373,55.0165,21664.0
2020-06-30 10:50:00,61.41,61.69,61.4,61.67,23696.0,55.0344,55.2853,55.0255,55.2674,23696.0
2020-06-30 11:00:00,61.68,61.76,61.63,61.68,18512.0,55.2764,55.3481,55.2316,55.2764,18512.0
2020-06-30 11:10:00,61.68,61.84,61.62,61.83,24977.0,55.2764,55.4198,55.2226,55.4108,24977.0
2020-06-30 11:20:00,61.81,61.87,61.76,61.85,25326.0,55.3929,55.4467,55.3481,55.4287,25326.0
2020-06-30 11:30:00,61.83,61.86,61.63,61.7,22308.0,55.4108,55.4377,55.2316,55.2943,22308.0
2020-06-30 11:40:00,61.7,61.73,61.64,61.69,24599.0,55.2943,55.3212,55.2405,55.2853,24599.0
2020-06-30 11:50:00,61.66,61.72,61.61,61.66,31004.0,55.2585,55.3122,55.2137,55.2585,31004.0
2020-06-30 12:00:00,61.67,61.87,61.67,61.83,20670.0,55.2674,55.4467,55.2674,55.4108,20670.0
2020-06-30 12:10:00,61.81,61.98,61.81,61.93,28129.0,55.3929,55.5452,55.3929,55.5004,28129.0
2020-06-30 12:20:00,61.93,62.0,61.92,61.96,23216.0,55.5004,55.5632,55.4915,55.5273,23216.0
2020-06-30 12:30:00,61.94,62.03,61.8,61.82,45518.0,55.5094,55.59,55.3839,55.4018,45518.0
2020-06-30 12:40:00,61.83,61.85,61.61,61.64,26575.0,55.4108,55.4287,55.2137,55.2405,26575.0
2020-06-30 12:50:00,61.63,61.68,61.56,61.56,25154.0,55.2316,55.2764,55.1688,55.1688,25154.0
2020-06-30 13:00:00,61.56,61.63,61.49,61.53,22735.0,55.1688,55.2316,55.1061,55.142,22735.0
2020-06-30 13:10:00,61.53,61.58,61.46,61.51,20286.0,55.142,55.1868,55.0792,55.124,20286.0
2020-06-30 13:20:00,61.51,61.67,61.49,61.66,13666.0,55.124,55.2674,55.1061,55.2585,13666.0
2020-06-30 13:30:00,61.66,61.68,61.45,61.54,33853.0,55.2585,55.2764,55.0703,55.1509,33853.0
2020-06-30 13:40:00,61.54,61.55,61.46,61.53,12943.0,55.1509,55.1599,55.0792,55.142,12943.0
2020-06-30 13:50:00,61.5,61.67,61.5,61.65,17911.0,55.1151,55.2674,55.1151,55.2495,17911.0
2020-06-30 14:00:00,61.64,61.64,61.5,61.64,21583.0,55.2405,55.2405,55.1151,55.2405,21583.0
2020-06-30 14:10:00,61.62,61.69,61.52,61.68,29223.0,55.2226,55.2853,55.133,55.2764,29223.0
2020-06-30 14:20:00,61.68,61.79,61.66,61.77,21948.0,55.2764,55.375,55.2585,55.357,21948.0
2020-06-30 14:30:00,61.76,61.82,61.68,61.8,24022.0,55.3481,55.4018,55.2764,55.3839,24022.0
2020-06-30 14:40:00,61.8,61.89,61.79,61.87,32059.0,55.3839,55.4646,55.375,55.4467,32059.0
2020-06-30 14:50:00,61.87,61.9,61.79,61.83,25258.0,55.4467,55.4735,55.375,55.4108,25258.0
2020-06-30 15:00:00,61.81,61.86,61.66,61.74,41687.0,55.3929,55.4377,55.2585,55.3302,41687.0
2020-06-30 15:10:00,61.72,61.93,61.7,61.91,37496.0,55.3122,55.5004,55.2943,55.4825,37496.0
2020-06-30 15:20:00,61.92,62.01,61.89,61.97,34499.0,55.4915,55.5721,55.4646,55.5363,34499.0
2020-06-30 15:30:00,61.98,62.06,61.96,62.0,63847.0,55.5452,55.6169,55.5273,55.5632,63847.0
2020-06-30 15:40:00,62.0,62.07,61.89,62.0,83931.0,55.5632,55.6259,55.4646,55.5632,83931.0
2020-06-30 15:50:00,62.02,62.29,61.99,62.0,333802.0,55.5811,55.8231,55.5542,55.5632,333802.0
2020-07-01 09:30:00,62.09,62.33,61.6,61.73,80153.0,55.6438,55.8589,55.2047,55.3212,80153.0
2020-07-01 09:40:00,61.73,61.97,61.71,61.86,43469.0,55.3212,55.5363,55.3033,55.4377,43469.0
2020-07-01 09:50:00,61.86,61.98,61.63,61.69,41841.0,55.4377,55.5452,55.2316,55.2853,41841.0
2020-07-01 10:00:00,61.71,61.95,61.71,61.83,58994.0,55.3033,55.5184,55.3033,55.4108,58994.0
2020-07-01 10:10:00,61.83,62.0,61.78,61.78,35531.0,55.4108,55.5632,55.366,55.366,35531.0
2020-07-01 10:20:00,61.8,61.84,61.68,61.81,28442.0,55.3839,55.4198,55.2764,55.3929,28442.0
2020-07-01 10:30:00,61.82,61.92,61.56,61.66,25575.0,55.4018,55.4915,55.1688,55.2585,25575.0
2020-07-01 10:40:00,61.67,61.68,61.35,61.38,35363.0,55.2674,55.2764,54.9806,55.0075,35363.0
2020-07-01 10:50:00,61.37,61.61,61.32,61.59,26057.0,54.9986,55.2137,54.9538,55.1957,26057.0
2020-07-01 11:00:00,61.62,61.63,61.45,61.51,57480.0,55.2226,55.2316,55.0703,55.124,57480.0
2020-07-01 11:10:00,61.52,61.52,61.19,61.22,35942.0,55.133,55.133,54.8373,54.8641,35942.0
2020-07-01 11:20:00,61.22,61.28,60.92,60.99,42630.0,54.8641,54.9179,54.5953,54.658,42630.0
2020-07-01 11:30:00,61.02,61.18,60.99,61.05,40703.0,54.6849,54.8283,54.658,54.7118,40703.0
2020-07-01 11:40:00,61.06,61.27,61.03,61.25,37835.0,54.7208,54.9089,54.6939,54.891,37835.0
2020-07-01 11:50:00,61.25,61.36,61.14,61.27,28003.0,54.891,54.9896,54.7924,54.9089,28003.0
2020-07-01 12:00:00,61.29,61.33,61.21,61.32,18854.0,54.9269,54.9627,54.8552,54.9538,18854.0
2020-07-01 12:10:00,61.3,61.57,61.29,61.56,61049.0,54.9358,55.1778,54.9269,55.1688,61049.0
2020-07-01 12:20:00,61.55,61.55,61.43,61.49,19507.0,55.1599,55.1599,55.0523,55.1061,19507.0
2020-07-01 12:30:00,61.47,61.61,61.38,61.57,17141.0,55.0882,55.2137,55.0075,55.1778,17141.0
2020-07-01 12:40:00,61.58,61.63,61.4,61.49,66934.0,55.1868,55.2316,55.0255,55.1061,66934.0
2020-07-01 12:50:00,61.5,61.54,61.44,61.51,58220.0,55.1151,55.1509,55.0613,55.124,58220.0
2020-07-01 13:00:00,61.52,61.53,61.34,61.36,31380.0,55.133,55.142,54.9717,54.9896,31380.0
2020-07-01 13:10:00,61.36,61.4,61.29,61.32,22537.0,54.9896,55.0255,54.9269,54.9538,22537.0
2020-07-01 13:20:00,61.31,61.48,61.3,61.45,37030.0,54.9448,55.0971,54.9358,55.0703,37030.0
2020-07-01 13:30:00,61.44,61.46,61.35,61.46,21778.0,55.0613,55.0792,54.9806,55.0792,21778.0
2020-07-01 13:40:00,61.46,61.47,61.3,61.32,25424.0,55.0792,55.0882,54.9358,54.9538,25424.0
2020-07-01 13:50:00,61.32,61.43,61.28,61.38,33357.0,54.9538,55.0523,54.9179,55.0075,33357.0
2020-07-01 14:00:00,61.39,61.45,61.29,61.41,18303.0,55.0165,55.0703,54.9269,55.0344,18303.0
2020-07-01 14:10:00,61.42,61.46,61.34,61.38,15574.0,55.0434,55.0792,54.9717,55.0075,15574.0
2020-07-01 14:20:00,61.38,61.38,61.28,61.34,15336.0,55.0075,55.0075,54.9179,54.9717,15336.0
2020-07-01 14:30:00,61.34,61.37,61.24,61.29,54647.0,54.9717,54.9986,54.8821,54.9269,54647.0
2020-07-01 14:40:00,61.3,61.37,61.23,61.24,110018.0,54.9358,54.9986,54.8731,54.8821,110018.0
2020-07-01 14:50:00,61.24,61.41,61.24,61.39,22230.0,54.8821,55.0344,54.8821,55.0165,22230.0
2020-07-01 15:00:00,61.4,61.47,61.35,61.37,19636.0,55.0255,55.0882,54.9806,54.9986,19636.0
2020-07-01 15:10:00,61.35,61.36,61.23,61.28,16930.0,54.9806,54.9896,54.8731,54.9179,16930.0
2020-07-01 15:20:00,61.28,61.41,61.27,61.37,29044.0,54.9179,55.0344,54.9089,54.9986,29044.0
2020-07-01 15:30:00,61.38,61.49,61.33,61.36,51974.0,55.0075,55.1061,54.9627,54.9896,51974.0
2020-07-01 15:40:00,61.36,61.41,61.29,61.41,71780.0,54.9896,55.0344,54.9269,55.0344,71780.0
2020-07-01 15:50:00,61.41,61.41,61.0,61.22,307615.0,55.0344,55.0344,54.667,54.8641,307615.0
2020-07-02 09:30:00,62.24,63.07,62.21,62.88,80134.0,55.7782,56.5221,55.7514,56.3518,80134.0
2020-07-02 09:40:00,62.92,63.34,62.82,63.25,37382.0,56.3876,56.764,56.298,56.6834,37382.0
2020-07-02 09:50:00,63.26,63.44,63.1,63.33,39803.0,56.6923,56.8537,56.549,56.7551,39803.0
2020-07-02 10:00:00,63.35,63.41,63.23,63.25,49271.0,56.773,56.8268,56.6655,56.6834,49271.0
2020-07-02 10:10:00,63.26,63.31,63.1,63.19,47816.0,56.6923,56.7372,56.549,56.6296,47816.0
2020-07-02 10:20:00,63.19,63.23,62.76,62.85,25896.0,56.6296,56.6655,56.2443,56.3249,25896.0
2020-07-02 10:30:00,62.84,62.88,62.65,62.71,30229.0,56.316,56.3518,56.1457,56.1994,30229.0
2020-07-02 10:40:00,62.7,62.81,62.45,62.51,26056.0,56.1905,56.2891,55.9664,56.0202,26056.0
2020-07-02 10:50:00,62.49,62.51,61.97,61.99,28278.0,56.0023,56.0202,55.5363,55.5542,28278.0
2020-07-02 11:00:00,62.0,62.21,61.99,62.06,46144.0,55.5632,55.7514,55.5542,55.6169,46144.0
2020-07-02 11:10:00,62.06,62.06,61.81,61.99,41694.0,55.6169,55.6169,55.3929,55.5542,41694.0
2020-07-02 11:20:00,62.0,62.22,61.98,62.2,108197.0,55.5632,55.7603,55.5452,55.7424,108197.0
2020-07-02 11:30:00,62.2,62.28,62.14,62.18,37979.0,55.7424,55.8141,55.6886,55.7245,37979.0
2020-07-02 11:40:00,62.18,62.31,62.17,62.22,26976.0,55.7245,55.841,55.7155,55.7603,26976.0
2020-07-02 11:50:00,62.23,62.24,62.08,62.13,55680.0,55.7693,55.7782,55.6349,55.6797,55680.0
2020-07-02 12:00:00,62.16,62.16,62.0,62.1,19624.0,55.7066,55.7066,55.5632,55.6528,19624.0
2020-07-02 12:10:00,62.1,62.21,62.01,62.08,30645.0,55.6528,55.7514,55.5721,55.6349,30645.0
2020-07-02 12:20:00,62.07,62.3,62.01,62.3,30705.0,55.6259,55.832,55.5721,55.832,30705.0
2020-07-02 12:30:00,62.3,62.31,62.13,62.2,27189.0,55.832,55.841,55.6797,55.7424,27189.0
2020-07-02 12:40:00,62.2,62.24,62.1,62.19,25099.0,55.7424,55.7782,55.6528,55.7334,25099.0
2020-07-02 12:50:00,62.19,62.27,62.15,62.22,30016.0,55.7334,55.8051,55.6976,55.7603,30016.0
2020-07-02 13:00:00,62.22,62.3,62.2,62.26,25096.0,55.7603,55.832,55.7424,55.7962,25096.0
2020-07-02 13:10:00,62.25,62.33,62.14,62.14,22565.0,55.7872,55.8589,55.6886,55.6886,22565.0
2020-07-02 13:20:00,62.13,62.16,62.09,62.11,19808.0,55.6797,55.7066,55.6438,55.6617,19808.0
2020-07-02 13:30:00,62.1,62.14,62.06,62.14,19285.0,55.6528,55.6886,55.6169,55.6886,19285.0
2020-07-02 13:40:00,62.15,62.3,62.13,62.29,21088.0,55.6976,55.832,55.6797,55.8231,21088.0
2020-07-02 13:50:00,62.28,62.32,62.16,62.16,21299.0,55.8141,55.8499,55.7066,55.7066,21299.0
2020-07-02 14:00:00,62.17,62.23,62.07,62.08,25993.0,55.7155,55.7693,55.6259,55.6349,25993.0
2020-07-02 14:10:00,62.07,62.11,62.05,62.1,17243.0,55.6259,55.6617,55.608,55.6528,17243.0
2020-07-02 14:20:00,62.1,62.17,62.02,62.13,29487.0,55.6528,55.7155,55.5811,55.6797,29487.0
2020-07-02 14:30:00,62.13,62.29,62.13,62.26,19952.0,55.6797,55.8231,55.6797,55.7962,19952.0
2020-07-02 14:40:00,62.25,62.26,62.14,62.21,24794.0,55.7872,55.7962,55.6886,55.7514,24794.0
2020-07-02 14:50:00,62.2,62.22,62.08,62.11,27232.0,55.7424,55.7603,55.6349,55.6617,27232.0
2020-07-02 15:00:00,62.1,62.12,61.95,61.96,29923.0,55.6528,55.6707,55.5184,55.5273,29923.0
2020-07-02 15:10:00,61.95,61.99,61.87,61.9,33539.0,55.5184,55.5542,55.4467,55.4735,33539.0
2020-07-02 15:20:00,61.9,61.98,61.89,61.92,26069.0,55.4735,55.5452,55.4646,55.4915,26069.0
2020-07-02 15:30:00,61.93,61.98,61.83,61.84,63783.0,55.5004,55.5452,55.4108,55.4198,63783.0
2020-07-02 15:40:00,61.84,61.85,61.64,61.76,88999.0,55.4198,55.4287,55.2405,55.3481,88999.0
2020-07-02 15:50:00,61.76,61.76,61.59,61.66,234970.0,55.3481,55.3481,55.1957,55.2585,234970.0
2020-07-06 09:30:00,62.88,62.94,62.46,62.51,68450.0,56.3518,56.4056,55.9754,56.0202,68450.0
2020-07-06 09:40:00,62.5,62.8,62.37,62.75,22310.0,56.0113,56.2801,55.8947,56.2353,22310.0
2020-07-06 09:50:00,62.75,62.92,62.73,62.82,20416.0,56.2353,56.3876,56.2174,56.298,20416.0
2020-07-06 10:00:00,62.85,63.04,62.47,62.51,44234.0,56.3249,56.4952,55.9844,56.0202,44234.0
2020-07-06 10:10:00,62.52,62.52,62.35,62.39,29031.0,56.0292,56.0292,55.8768,55.9127,29031.0
2020-07-06 10:20:00,62.32,62.41,62.2,62.35,20215.0,55.8499,55.9306,55.7424,55.8768,20215.0
2020-07-06 10:30:00,62.34,62.43,62.27,62.41,14092.0,55.8679,55.9485,55.8051,55.9306,14092.0
2020-07-06 10:40:00,62.43,62.57,62.32,62.47,22199.0,55.9485,56.074,55.8499,55.9844,22199.0
2020-07-06 10:50:00,62.47,62.53,62.4,62.43,19806.0,55.9844,56.0381,55.9216,55.9485,19806.0
2020-07-06 11:00:00,62.43,62.5,62.31,62.47,19720.0,55.9485,56.0113,55.841,55.9844,19720.0
2020-07-06 11:10:00,62.47,62.52,62.38,62.42,30376.0,55.9844,56.0292,55.9037,55.9396,30376.0
2020-07-06 11:20:00,62.42,62.44,62.35,62.39,32484.0,55.9396,55.9575,55.8768,55.9127,32484.0
2020-07-06 11:30:00,62.39,62.42,62.32,62.38,35362.0,55.9127,55.9396,55.8499,55.9037,35362.0
2020-07-06 11:40:00,62.39,62.44,62.34,62.35,15874.0,55.9127,55.9575,55.8679,55.8768,15874.0
2020-07-06 11:50:00,62.34,62.34,62.12,62.12,26755.0,55.8679,55.8679,55.6707,55.6707,26755.0
2020-07-06 12:00:00,62.12,62.19,62.11,62.15,28404.0,55.6707,55.7334,55.6617,55.6976,28404.0
2020-07-06 12:10:00,62.14,62.19,62.1,62.13,12180.0,55.6886,55.7334,55.6528,55.6797,12180.0
2020-07-06 12:20:00,62.13,62.23,62.07,62.17,24571.0,55.6797,55.7693,55.6259,55.7155,24571.0
2020-07-06 12:30:00,62.18,62.19,62.07,62.14,12519.0,55.7245,55.7334,55.6259,55.6886,12519.0
2020-07-06 12:40:00,62.13,62.13,62.07,62.11,13331.0,55.6797,55.6797,55.6259,55.6617,13331.0
2020-07-06 12:50:00,62.11,62.12,62.0,62.02,46224.0,55.6617,55.6707,55.5632,55.5811,46224.0
2020-07-06 13:00:00,62.03,62.06,61.84,61.87,24970.0,55.59,55.6169,55.4198,55.4467,24970.0
2020-07-06 13:10:00,61.87,61.92,61.82,61.89,16595.0,55.4467,55.4915,55.4018,55.4646,16595.0
2020-07-06 13:20:00,61.9,61.98,61.87,61.98,24101.0,55.4735,55.5452,55.4467,55.5452,24101.0
2020-07-06 13:30:00,61.98,62.13,61.96,62.12,8668.0,55.5452,55.6797,55.5273,55.6707,8668.0
2020-07-06 13:40:00,62.1,62.16,62.06,62.16,13409.0,55.6528,55.7066,55.6169,55.7066,13409.0
2020-07-06 13:50:00,62.17,62.2,62.13,62.2,18775.0,55.7155,55.7424,55.6797,55.7424,18775.0
2020-07-06 14:00:00,62.21,62.27,62.14,62.24,20167.0,55.7514,55.8051,55.6886,55.7782,20167.0
2020-07-06 14:10:00,62.23,62.26,61.99,62.0,18820.0,55.7693,55.7962,55.5542,55.5632,18820.0
2020-07-06 14:20:00,62.01,62.09,61.95,62.08,20386.0,55.5721,55.6438,55.5184,55.6349,20386.0
2020-07-06 14:30:00,62.08,62.12,62.01,62.07,20011.0,55.6349,55.6707,55.5721,55.6259,20011.0
2020-07-06 14:40:00,62.06,62.08,61.95,62.07,15028.0,55.6169,55.6349,55.5184,55.6259,15028.0
2020-07-06 14:50:00,62.08,62.18,62.03,62.12,16034.0,55.6349,55.7245,55.59,55.6707,16034.0
2020-07-06 15:00:00,62.1,62.3,62.1,62.28,24456.0,55.6528,55.832,55.6528,55.8141,24456.0
2020-07-06 15:10:00,62.28,62.31,62.2,62.25,20485.0,55.8141,55.841,55.7424,55.7872,20485.0
2020-07-06 15:20:00,62.25,62.32,62.23,62.3,27699.0,55.7872,55.8499,55.7693,55.832,27699.0
2020-07-06 15:30:00,62.3,62.4,62.21,62.4,43390.0,55.832,55.9216,55.7514,55.9216,43390.0
2020-07-06 15:40:00,62.4,62.64,62.4,62.64,68263.0,55.9216,56.1367,55.9216,56.1367,68263.0
2020-07-06 15:50:00,62.65,62.7,62.45,62.5,167240.0,56.1457,56.1905,55.9664,56.0113,167240.0
2020-07-07 09:30:00,62.09,62.25,61.92,62.2,53878.0,55.6438,55.7872,55.4915,55.7424,53878.0
2020-07-07 09:40:00,62.18,62.18,61.93,61.98,30770.0,55.7245,55.7245,55.5004,55.5452,30770.0
2020-07-07 09:50:00,61.98,62.1,61.89,61.98,78650.0,55.5452,55.6528,55.4646,55.5452,78650.0
2020-07-07 10:00:00,61.96,62.12,61.9,62.11,41363.0,55.5273,55.6707,55.4735,55.6617,41363.0
2020-07-07 10:10:00,62.12,62.14,61.92,61.97,21938.0,55.6707,55.6886,55.4915,55.5363,21938.0
2020-07-07 10:20:00,61.97,62.01,61.82,61.87,23150.0,55.5363,55.5721,55.4018,55.4467,23150.0
2020-07-07 10:30:00,61.87,61.87,61.69,61.69,19013.0,55.4467,55.4467,55.2853,55.2853,19013.0
2020-07-07 10:40:00,61.66,61.7,61.45,61.48,26086.0,55.2585,55.2943,55.0703,55.0971,26086.0
2020-07-07 10:50:00,61.5,61.68,61.5,61.68,18192.0,55.1151,55.2764,55.1151,55.2764,18192.0
2020-07-07 11:00:00,61.69,61.69,61.48,61.52,51598.0,55.2853,55.2853,55.0971,55.133,51598.0
2020-07-07 11:10:00,61.51,61.67,61.5,61.59,99458.0,55.124,55.2674,55.1151,55.1957,99458.0
2020-07-07 11:20:00,61.59,61.67,61.54,61.61,46138.0,55.1957,55.2674,55.1509,55.2137,46138.0
2020-07-07 11:30:00,61.66,61.67,61.55,61.57,32640.0,55.2585,55.2674,55.1599,55.1778,32640.0
2020-07-07 11:40:00,61.58,61.74,61.52,61.7,20231.0,55.1868,55.3302,55.133,55.2943,20231.0
2020-07-07 11:50:00,61.7,61.76,61.64,61.71,20838.0,55.2943,55.3481,55.2405,55.3033,20838.0
2020-07-07 12:00:00,61.71,61.74,61.66,61.67,13392.0,55.3033,55.3302,55.2585,55.2674,13392.0
2020-07-07 12:10:00,61.67,61.74,61.64,61.66,24221.0,55.2674,55.3302,55.2405,55.2585,24221.0
2020-07-07 12:20:00,61.65,61.72,61.61,61.71,16660.0,55.2495,55.3122,55.2137,55.3033,16660.0
2020-07-07 12:30:00,61.7,61.72,61.41,61.41,68836.0,55.2943,55.3122,55.0344,55.0344,68836.0
2020-07-07 12:40:00,61.4,61.43,61.28,61.37,82092.0,55.0255,55.0523,54.9179,54.9986,82092.0
2020-07-07 12:50:00,61.38,61.38,61.28,61.29,35356.0,55.0075,55.0075,54.9179,54.9269,35356.0
2020-07-07 13:00:00,61.3,61.47,61.28,61.35,53984.0,54.9358,55.0882,54.9179,54.9806,53984.0
2020-07-07 13:10:00,61.35,61.49,61.32,61.43,73127.0,54.9806,55.1061,54.9538,55.0523,73127.0
2020-07-07 13:20:00,61.41,61.49,61.41,61.46,22710.0,55.0344,55.1061,55.0344,55.0792,22710.0
2020-07-07 13:30:00,61.45,61.54,61.4,61.51,17967.0,55.0703,55.1509,55.0255,55.124,17967.0
2020-07-07 13:40:00,61.5,61.59,61.45,61.59,17394.0,55.1151,55.1957,55.0703,55.1957,17394.0
2020-07-07 13:50:00,61.59,61.61,61.46,61.56,37920.0,55.1957,55.2137,55.0792,55.1688,37920.0
2020-07-07 14:00:00,61.55,61.61,61.29,61.3,61886.0,55.1599,55.2137,54.9269,54.9358,61886.0
2020-07-07 14:10:00,61.31,61.32,61.15,61.17,49415.0,54.9448,54.9538,54.8014,54.8193,49415.0
2020-07-07 14:20:00,61.17,61.32,61.16,61.23,44619.0,54.8193,54.9538,54.8104,54.8731,44619.0
2020-07-07 14:30:00,61.23,61.23,60.99,61.01,124619.0,54.8731,54.8731,54.658,54.6759,124619.0
2020-07-07 14:40:00,61.0,61.04,60.96,60.98,55556.0,54.667,54.7028,54.6311,54.6491,55556.0
2020-07-07 14:50:00,60.98,61.07,60.9,60.97,54013.0,54.6491,54.7297,54.5774,54.6401,54013.0
2020-07-07 15:00:00,60.97,60.97,60.85,60.9,49966.0,54.6401,54.6401,54.5326,54.5774,49966.0
2020-07-07 15:10:00,60.9,60.95,60.83,60.87,68573.0,54.5774,54.6222,54.5146,54.5505,68573.0
2020-07-07 15:20:00,60.87,60.91,60.76,60.79,63842.0,54.5505,54.5863,54.4519,54.4788,63842.0
2020-07-07 15:30:00,60.8,60.88,60.73,60.73,82754.0,54.4877,54.5594,54.425,54.425,82754.0
2020-07-07 15:40:00,60.73,60.81,60.66,60.74,118970.0,54.425,54.4967,54.3623,54.434,118970.0
2020-07-07 15:50:00,60.78,60.91,60.63,60.81,232710.0,54.4698,54.5863,54.3354,54.4967,232710.0
2020-07-08 09:30:00,61.1,61.17,60.91,61.05,90257.0,54.7566,54.8193,54.5863,54.7118,90257.0
2020-07-08 09:40:00,61.05,61.26,60.82,61.17,150951.0,54.7118,54.9,54.5057,54.8193,150951.0
2020-07-08 09:50:00,61.16,61.31,60.99,61.13,79535.0,54.8104,54.9448,54.658,54.7835,79535.0
2020-07-08 10:00:00,61.16,61.34,60.88,61.25,119304.0,54.8104,54.9717,54.5594,54.891,119304.0
2020-07-08 10:10:00,61.25,61.27,61.0,61.05,54005.0,54.891,54.9089,54.667,54.7118,54005.0
2020-07-08 10:20:00,61.05,61.12,60.99,61.04,18261.0,54.7118,54.7745,54.658,54.7028,18261.0
2020-07-08 10:30:00,61.04,61.23,61.03,61.1,80867.0,54.7028,54.8731,54.6939,54.7566,80867.0
2020-07-08 10:40:00,61.07,61.18,60.95,60.97,20465.0,54.7297,54.8283,54.6222,54.6401,20465.0
2020-07-08 10:50:00,60.97,61.01,60.89,60.93,33328.0,54.6401,54.6759,54.5684,54.6042,33328.0
2020-07-08 11:00:00,60.94,60.98,60.75,60.77,31503.0,54.6132,54.6491,54.4429,54.4609,31503.0
2020-07-08 11:10:00,60.78,60.85,60.6,60.66,38053.0,54.4698,54.5326,54.3085,54.3623,38053.0
2020-07-08 11:20:00,60.66,60.71,60.52,60.7,37504.0,54.3623,54.4071,54.2368,54.3981,37504.0
2020-07-08 11:30:00,60.68,60.82,60.68,60.77,35199.0,54.3802,54.5057,54.3802,54.4609,35199.0
2020-07-08 11:40:00,60.77,60.94,60.76,60.91,34495.0,54.4609,54.6132,54.4519,54.5863,34495.0
2020-07-08 11:50:00,60.89,60.91,60.79,60.85,22156.0,54.5684,54.5863,54.4788,54.5326,22156.0
2020-07-08 12:00:00,60.86,60.86,60.78,60.8,17849.0,54.5415,54.5415,54.4698,54.4877,17849.0
2020-07-08 12:10:00,60.8,61.01,60.8,60.99,36978.0,54.4877,54.6759,54.4877,54.658,36978.0
2020-07-08 12:20:00,60.99,61.01,60.95,60.98,20092.0,54.658,54.6759,54.6222,54.6491,20092.0
2020-07-08 12:30:00,60.98,61.0,60.86,60.92,48359.0,54.6491,54.667,54.5415,54.5953,48359.0
2020-07-08 12:40:00,60.93,60.99,60.87,60.92,54902.0,54.6042,54.658,54.5505,54.5953,54902.0
2020-07-08 12:50:00,60.93,60.97,60.86,60.96,31259.0,54.6042,54.6401,54.5415,54.6311,31259.0
2020-07-08 13:00:00,60.98,60.98,60.89,60.93,23068.0,54.6491,54.6491,54.5684,54.6042,23068.0
2020-07-08 13:10:00,60.92,60.94,60.76,60.78,31571.0,54.5953,54.6132,54.4519,54.4698,31571.0
2020-07-08 13:20:00,60.78,60.8,60.65,60.66,25388.0,54.4698,54.4877,54.3533,54.3623,25388.0
2020-07-08 13:30:00,60.66,60.76,60.64,60.69,25308.0,54.3623,54.4519,54.3444,54.3892,25308.0
2020-07-08 13:40:00,60.7,60.8,60.7,60.76,17684.0,54.3981,54.4877,54.3981,54.4519,17684.0
2020-07-08 13:50:00,60.76,60.8,60.65,60.66,24254.0,54.4519,54.4877,54.3533,54.3623,24254.0
2020-07-08 14:00:00,60.66,60.8,60.65,60.77,24195.0,54.3623,54.4877,54.3533,54.4609,24195.0
2020-07-08 14:10:00,60.75,60.79,60.7,60.74,19614.0,54.4429,54.4788,54.3981,54.434,19614.0
2020-07-08 14:20:00,60.73,60.82,60.7,60.76,17479.0,54.425,54.5057,54.3981,54.4519,17479.0
2020-07-08 14:30:00,60.75,60.75,60.62,60.67,17232.0,54.4429,54.4429,54.3264,54.3712,17232.0
2020-07-08 14:40:00,60.68,60.69,60.55,60.59,19324.0,54.3802,54.3892,54.2637,54.2995,19324.0
2020-07-08 14:50:00,60.62,60.72,60.54,60.68,23524.0,54.3264,54.4161,54.2547,54.3802,23524.0
2020-07-08 15:00:00,60.69,60.75,60.64,60.73,28424.0,54.3892,54.4429,54.3444,54.425,28424.0
2020-07-08 15:10:00,60.78,60.9,60.78,60.9,20884.0,54.4698,54.5774,54.4698,54.5774,20884.0
2020-07-08 15:20:00,60.9,61.1,60.88,61.01,49936.0,54.5774,54.7566,54.5594,54.6759,49936.0
2020-07-08 15:30:00,61.01,61.2,61.0,61.11,51003.0,54.6759,54.8462,54.667,54.7656,51003.0
2020-07-08 15:40:00,61.11,61.16,61.0,61.04,72037.0,54.7656,54.8104,54.667,54.7028,72037.0
2020-07-08 15:50:00,60.98,61.18,60.92,61.1,203976.0,54.6491,54.8283,54.5953,54.7566,203976.0
2020-07-09 09:30:00,60.98,61.2,60.9,60.96,73982.0,54.6491,54.8462,54.5774,54.6311,73982.0
2020-07-09 09:40:00,60.95,61.01,60.79,60.83,39336.0,54.6222,54.6759,54.4788,54.5146,39336.0
2020-07-09 09:50:00,60.85,60.97,60.74,60.94,18307.0,54.5326,54.6401,54.434,54.6132,18307.0
2020-07-09 10:00:00,60.95,61.1,60.86,60.86,29927.0,54.6222,54.7566,54.5415,54.5415,29927.0
2020-07-09 10:10:00,60.85,60.85,60.49,60.51,19800.0,54.5326,54.5326,54.2099,54.2279,19800.0
2020-07-09 10:20:00,60.45,60.62,60.44,60.59,23190.0,54.1741,54.3264,54.1651,54.2995,23190.0
2020-07-09 10:30:00,60.59,60.67,60.3,60.33,15360.0,54.2995,54.3712,54.0397,54.0665,15360.0
2020-07-09 10:40:00,60.34,60.36,60.18,60.2,21542.0,54.0755,54.0934,53.9321,53.95,21542.0
2020-07-09 10:50:00,60.11,60.2,59.78,59.82,47755.0,53.8694,53.95,53.5736,53.6095,47755.0
2020-07-09 11:00:00,59.8,59.99,59.72,59.99,30305.0,53.5916,53.7618,53.5199,53.7618,30305.0
2020-07-09 11:10:00,59.99,60.01,59.52,59.53,33594.0,53.7618,53.7798,53.3406,53.3496,33594.0
2020-07-09 11:20:00,59.55,59.73,59.52,59.73,23399.0,53.3675,53.5288,53.3406,53.5288,23399.0
2020-07-09 11:30:00,59.72,59.8,59.61,59.64,22166.0,53.5199,53.5916,53.4213,53.4482,22166.0
2020-07-09 11:40:00,59.65,59.81,59.44,59.73,29305.0,53.4571,53.6005,53.2689,53.5288,29305.0
2020-07-09 11:50:00,59.75,59.87,59.67,59.7,18354.0,53.5468,53.6543,53.4751,53.5019,18354.0
2020-07-09 12:00:00,59.72,60.0,59.71,59.93,16365.0,53.5199,53.7708,53.5109,53.7081,16365.0
2020-07-09 12:10:00,59.94,59.98,59.84,59.9,24664.0,53.717,53.7529,53.6274,53.6812,24664.0
2020-07-09 12:20:00,59.89,59.97,59.82,59.87,11364.0,53.6722,53.7439,53.6095,53.6543,11364.0
2020-07-09 12:30:00,59.86,59.91,59.79,59.8,19018.0,53.6453,53.6901,53.5826,53.5916,19018.0
2020-07-09 12:40:00,59.82,59.86,59.72,59.8,23798.0,53.6095,53.6453,53.5199,53.5916,23798.0
2020-07-09 12:50:00,59.77,59.81,59.71,59.8,17730.0,53.5647,53.6005,53.5109,53.5916,17730.0
2020-07-09 13:00:00,59.8,59.95,59.76,59.93,24701.0,53.5916,53.726,53.5557,53.7081,24701.0
2020-07-09 13:10:00,59.96,60.04,59.93,60.02,19657.0,53.735,53.8066,53.7081,53.7887,19657.0
2020-07-09 13:20:00,60.01,60.01,59.86,59.93,15865.0,53.7798,53.7798,53.6453,53.7081,15865.0
2020-07-09 13:30:00,59.94,59.96,59.9,59.94,15902.0,53.717,53.735,53.6812,53.717,15902.0
2020-07-09 13:40:00,59.95,60.01,59.85,59.87,21744.0,53.726,53.7798,53.6364,53.6543,21744.0
2020-07-09 13:50:00,59.85,59.86,59.74,59.78,15919.0,53.6364,53.6453,53.5378,53.5736,15919.0
2020-07-09 14:00:00,59.78,60.02,59.74,59.99,28377.0,53.5736,53.7887,53.5378,53.7618,28377.0
2020-07-09 14:10:00,59.99,60.21,59.98,60.14,24371.0,53.7618,53.959,53.7529,53.8963,24371.0
2020-07-09 14:20:00,60.13,60.15,60.09,60.1,10456.0,53.8873,53.9052,53.8515,53.8604,10456.0
2020-07-09 14:30:00,60.1,60.12,60.0,60.06,22154.0,53.8604,53.8783,53.7708,53.8246,22154.0
2020-07-09 14:40:00,60.07,60.14,60.0,60.11,12665.0,53.8335,53.8963,53.7708,53.8694,12665.0
2020-07-09 14:50:00,60.1,60.13,60.02,60.08,24728.0,53.8604,53.8873,53.7887,53.8425,24728.0
2020-07-09 15:00:00,60.07,60.17,60.02,60.04,133680.0,53.8335,53.9232,53.7887,53.8066,133680.0
2020-07-09 15:10:00,60.03,60.21,59.97,59.98,47356.0,53.7977,53.959,53.7439,53.7529,47356.0
2020-07-09 15:20:00,59.98,59.99,59.69,59.72,36791.0,53.7529,53.7618,53.493,53.5199,36791.0
2020-07-09 15:30:00,59.7,59.7,59.35,59.47,77374.0,53.5019,53.5019,53.1883,53.2958,77374.0
2020-07-09 15:40:00,59.46,59.65,59.34,59.54,102882.0,53.2869,53.4571,53.1793,53.3586,102882.0
2020-07-09 15:50:00,59.51,59.57,59.38,59.49,194533.0,53.3317,53.3854,53.2152,53.3137,194533.0
2020-07-10 09:30:00,59.68,59.8,59.22,59.69,140024.0,53.484,53.5916,53.0718,53.493,140024.0
2020-07-10 09:40:00,59.75,59.93,59.65,59.73,53277.0,53.5468,53.7081,53.4571,53.5288,53277.0
2020-07-10 09:50:00,59.73,59.73,59.38,59.39,66980.0,53.5288,53.5288,53.2152,53.2241,66980.0
2020-07-10 10:00:00,59.39,59.4,59.07,59.23,62059.0,53.2241,53.2331,52.9374,53.0807,62059.0
2020-07-10 10:10:00,59.23,59.47,59.23,59.32,32423.0,53.0807,53.2958,53.0807,53.1614,32423.0
2020-07-10 10:20:00,59.28,59.4,59.18,59.36,20379.0,53.1256,53.2331,53.0359,53.1972,20379.0
2020-07-10 10:30:00,59.35,59.62,59.32,59.57,22394.0,53.1883,53.4303,53.1614,53.3854,22394.0
2020-07-10 10:40:00,59.59,59.79,59.56,59.63,82683.0,53.4034,53.5826,53.3765,53.4392,82683.0
2020-07-10 10:50:00,59.65,59.68,59.54,59.61,29570.0,53.4571,53.484,53.3586,53.4213,29570.0
2020-07-10 11:00:00,59.61,59.64,59.45,59.64,22402.0,53.4213,53.4482,53.2779,53.4482,22402.0
2020-07-10 11:10:00,59.67,59.73,59.58,59.59,54036.0,53.4751,53.5288,53.3944,53.4034,54036.0
2020-07-10 11:20:00,59.59,59.68,59.54,59.6,12197.0,53.4034,53.484,53.3586,53.4123,12197.0
2020-07-10 11:30:00,59.59,59.61,59.41,59.42,31600.0,53.4034,53.4213,53.2421,53.251,31600.0
2020-07-10 11:40:00,59.43,59.55,59.43,59.48,27222.0,53.26,53.3675,53.26,53.3048,27222.0
2020-07-10 11:50:00,59.48,59.62,59.47,59.51,45776.0,53.3048,53.4303,53.2958,53.3317,45776.0
2020-07-10 12:00:00,59.53,59.6,59.46,59.56,24278.0,53.3496,53.4123,53.2869,53.3765,24278.0
2020-07-10 12:10:00,59.56,59.67,59.49,59.51,46230.0,53.3765,53.4751,53.3137,53.3317,46230.0
2020-07-10 12:20:00,59.51,59.54,59.36,59.38,29639.0,53.3317,53.3586,53.1972,53.2152,29639.0
2020-07-10 12:30:00,59.34,59.34,59.26,59.27,16089.0,53.1793,53.1793,53.1076,53.1166,16089.0
2020-07-10 12:40:00,59.28,59.41,59.19,59.41,31675.0,53.1256,53.2421,53.0449,53.2421,31675.0
2020-07-10 12:50:00,59.39,59.53,59.38,59.53,20304.0,53.2241,53.3496,53.2152,53.3496,20304.0
2020-07-10 13:00:00,59.52,59.52,59.46,59.48,21316.0,53.3406,53.3406,53.2869,53.3048,21316.0
2020-07-10 13:10:00,59.48,59.49,59.34,59.4,23046.0,53.3048,53.3137,53.1793,53.2331,23046.0
2020-07-10 13:20:00,59.4,59.44,59.36,59.4,13562.0,53.2331,53.2689,53.1972,53.2331,13562.0
2020-07-10 13:30:00,59.41,59.47,59.27,59.3,83387.0,53.2421,53.2958,53.1166,53.1435,83387.0
2020-07-10 13:40:00,59.31,59.57,59.3,59.57,32915.0,53.1524,53.3854,53.1435,53.3854,32915.0
2020-07-10 13:50:00,59.57,59.66,59.48,59.65,43899.0,53.3854,53.4661,53.3048,53.4571,43899.0
2020-07-10 14:00:00,59.64,59.67,59.61,59.63,22984.0,53.4482,53.4751,53.4213,53.4392,22984.0
2020-07-10 14:10:00,59.59,59.61,59.51,59.51,23240.0,53.4034,53.4213,53.3317,53.3317,23240.0
2020-07-10 14:20:00,59.52,59.53,59.44,59.45,26564.0,53.3406,53.3496,53.2689,53.2779,26564.0
2020-07-10 14:30:00,59.46,59.6,59.45,59.58,23852.0,53.2869,53.4123,53.2779,53.3944,23852.0
2020-07-10 14:40:00,59.57,59.59,59.49,59.58,56891.0,53.3854,53.4034,53.3137,53.3944,56891.0
2020-07-10 14:50:00,59.58,59.61,59.48,59.48,32216.0,53.3944,53.4213,53.3048,53.3048,32216.0
2020-07-10 15:00:00,59.5,59.5,59.36,59.46,28625.0,53.3227,53.3227,53.1972,53.2869,28625.0
2020-07-10 15:10:00,59.46,59.65,59.45,59.65,36935.0,53.2869,53.4571,53.2779,53.4571,36935.0
2020-07-10 15:20:00,59.66,59.69,59.61,59.65,28172.0,53.4661,53.493,53.4213,53.4571,28172.0
2020-07-10 15:30:00,59.64,59.85,59.62,59.75,75457.0,53.4482,53.6364,53.4303,53.5468,75457.0
2020-07-10 15:40:00,59.75,59.84,59.67,59.8,59617.0,53.5468,53.6274,53.4751,53.5916,59617.0
2020-07-10 15:50:00,59.8,59.86,59.69,59.77,140123.0,53.5916,53.6453,53.493,53.5647,140123.0
2020-07-13 09:30:00,60.06,60.4,60.06,60.12,81504.0,53.8246,54.1293,53.8246,53.8783,81504.0
2020-07-13 09:40:00,60.15,60.23,59.88,60.06,31482.0,53.9052,53.9769,53.6633,53.8246,31482.0
2020-07-13 09:50:00,60.05,60.14,60.02,60.04,23935.0,53.8156,53.8963,53.7887,53.8066,23935.0
2020-07-13 10:00:00,60.04,60.16,59.89,60.14,45673.0,53.8066,53.9142,53.6722,53.8963,45673.0
2020-07-13 10:10:00,60.14,60.28,60.1,60.26,26445.0,53.8963,54.0217,53.8604,54.0038,26445.0
2020-07-13 10:20:00,60.29,60.45,60.27,60.42,21463.0,54.0307,54.1741,54.0128,54.1472,21463.0
2020-07-13 10:30:00,60.42,60.53,60.37,60.41,19319.0,54.1472,54.2458,54.1024,54.1382,19319.0
2020-07-13 10:40:00,60.4,60.41,60.19,60.39,25650.0,54.1293,54.1382,53.9411,54.1203,25650.0
2020-07-13 10:50:00,60.4,60.47,60.3,60.47,20783.0,54.1293,54.192,54.0397,54.192,20783.0
2020-07-13 11:00:00,60.47,60.54,60.38,60.41,18202.0,54.192,54.2547,54.1113,54.1382,18202.0
2020-07-13 11:10:00,60.4,60.45,60.33,60.43,12827.0,54.1293,54.1741,54.0665,54.1562,12827.0
2020-07-13 11:20:00,60.43,60.59,60.4,60.58,89231.0,54.1562,54.2995,54.1293,54.2906,89231.0
2020-07-13 11:30:00,60.59,60.59,60.39,60.55,95399.0,54.2995,54.2995,54.1203,54.2637,95399.0
2020-07-13 11:40:00,60.56,60.69,60.49,60.54,151333.0,54.2727,54.3892,54.2099,54.2547,151333.0
2020-07-13 11:50:00,60.54,60.85,60.53,60.79,93847.0,54.2547,54.5326,54.2458,54.4788,93847.0
2020-07-13 12:00:00,60.8,60.95,60.77,60.89,26438.0,54.4877,54.6222,54.4609,54.5684,26438.0
2020-07-13 12:10:00,60.88,60.93,60.79,60.86,55652.0,54.5594,54.6042,54.4788,54.5415,55652.0
2020-07-13 12:20:00,60.84,60.88,60.72,60.82,75379.0,54.5236,54.5594,54.4161,54.5057,75379.0
2020-07-13 12:30:00,60.82,61.0,60.81,60.97,15311.0,54.5057,54.667,54.4967,54.6401,15311.0
2020-07-13 12:40:00,60.97,61.08,60.96,61.07,20669.0,54.6401,54.7387,54.6311,54.7297,20669.0
2020-07-13 12:50:00,61.08,61.23,61.06,61.22,20044.0,54.7387,54.8731,54.7208,54.8641,20044.0
2020-07-13 13:00:00,61.23,61.24,61.13,61.23,17291.0,54.8731,54.8821,54.7835,54.8731,17291.0
2020-07-13 13:10:00,61.23,61.39,61.2,61.37,23952.0,54.8731,55.0165,54.8462,54.9986,23952.0
2020-07-13 13:20:00,61.36,61.51,61.35,61.43,111382.0,54.9896,55.124,54.9806,55.0523,111382.0
2020-07-13 13:30:00,61.43,61.61,61.43,61.57,32738.0,55.0523,55.2137,55.0523,55.1778,32738.0
2020-07-13 13:40:00,61.57,61.72,61.55,61.6,26230.0,55.1778,55.3122,55.1599,55.2047,26230.0
2020-07-13 13:50:00,61.61,61.73,61.61,61.66,22335.0,55.2137,55.3212,55.2137,55.2585,22335.0
2020-07-13 14:00:00,61.67,61.7,61.55,61.59,87347.0,55.2674,55.2943,55.1599,55.1957,87347.0
2020-07-13 14:10:00,61.61,61.76,61.56,61.71,60834.0,55.2137,55.3481,55.1688,55.3033,60834.0
2020-07-13 14:20:00,61.72,61.76,61.54,61.66,47830.0,55.3122,55.3481,55.1509,55.2585,47830.0
2020-07-13 14:30:00,61.65,61.76,61.58,61.75,80878.0,55.2495,55.3481,55.1868,55.3391,80878.0
2020-07-13 14:40:00,61.74,61.93,61.72,61.91,92840.0,55.3302,55.5004,55.3122,55.4825,92840.0
2020-07-13 14:50:00,61.89,61.94,61.84,61.9,41771.0,55.4646,55.5094,55.4198,55.4735,41771.0
2020-07-13 15:00:00,61.91,61.93,61.4,61.43,83289.0,55.4825,55.5004,55.0255,55.0523,83289.0
2020-07-13 15:10:00,61.44,61.5,61.35,61.37,56786.0,55.0613,55.1151,54.9806,54.9986,56786.0
2020-07-13 15:20:00,61.37,61.47,61.31,61.34,64397.0,54.9986,55.0882,54.9448,54.9717,64397.0
2020-07-13 15:30:00,61.32,61.4,61.03,61.04,105900.0,54.9538,55.0255,54.6939,54.7028,105900.0
2020-07-13 15:40:00,61.03,61.24,60.87,60.9,114902.0,54.6939,54.8821,54.5505,54.5774,114902.0
2020-07-13 15:50:00,60.87,60.94,60.75,60.82,282921.0,54.5505,54.6132,54.4429,54.5057,282921.0
2020-07-14 09:30:00,60.35,60.62,59.83,60.16,102442.0,54.0845,54.3264,53.6185,53.9142,102442.0
2020-07-14 09:40:00,60.09,60.22,59.95,60.18,68713.0,53.8515,53.968,53.726,53.9321,68713.0
2020-07-14 09:50:00,60.19,60.73,60.01,60.72,76632.0,53.9411,54.425,53.7798,54.4161,76632.0
2020-07-14 10:00:00,60.72,60.89,60.62,60.77,100258.0,54.4161,54.5684,54.3264,54.4609,100258.0
2020-07-14 10:10:00,60.78,61.55,60.76,61.53,128641.0,54.4698,55.1599,54.4519,55.142,128641.0
2020-07-14 10:20:00,61.52,61.53,61.18,61.31,88261.0,55.133,55.142,54.8283,54.9448,88261.0
2020-07-14 10:30:00,61.34,61.55,61.31,61.46,48400.0,54.9717,55.1599,54.9448,55.0792,48400.0
2020-07-14 10:40:00,61.47,61.61,61.4,61.42,70968.0,55.0882,55.2137,55.0255,55.0434,70968.0
2020-07-14 10:50:00,61.42,61.67,61.36,61.6,64633.0,55.0434,55.2674,54.9896,55.2047,64633.0
2020-07-14 11:00:00,61.62,61.79,61.51,61.7,43736.0,55.2226,55.375,55.124,55.2943,43736.0
2020-07-14 11:10:00,61.71,61.8,61.55,61.7,68659.0,55.3033,55.3839,55.1599,55.2943,68659.0
2020-07-14 11:20:00,61.7,61.76,61.53,61.54,32135.0,55.2943,55.3481,55.142,55.1509,32135.0
2020-07-14 11:30:00,61.52,61.8,61.5,61.63,25381.0,55.133,55.3839,55.1151,55.2316,25381.0
2020-07-14 11:40:00,61.6,61.88,61.6,61.78,21376.0,55.2047,55.4556,55.2047,55.366,21376.0
2020-07-14 11:50:00,61.78,61.9,61.72,61.9,17588.0,55.366,55.4735,55.3122,55.4735,17588.0
2020-07-14 12:00:00,61.9,61.98,61.77,61.82,32015.0,55.4735,55.5452,55.357,55.4018,32015.0
2020-07-14 12:10:00,61.82,61.95,61.76,61.88,30868.0,55.4018,55.5184,55.3481,55.4556,30868.0
2020-07-14 12:20:00,61.89,61.94,61.74,61.76,13491.0,55.4646,55.5094,55.3302,55.3481,13491.0
2020-07-14 12:30:00,61.79,61.84,61.69,61.72,13134.0,55.375,55.4198,55.2853,55.3122,13134.0
2020-07-14 12:40:00,61.73,61.78,61.63,61.76,14459.0,55.3212,55.366,55.2316,55.3481,14459.0
2020-07-14 12:50:00,61.77,61.8,61.65,61.67,11116.0,55.357,55.3839,55.2495,55.2674,11116.0
2020-07-14 13:00:00,61.69,61.7,61.47,61.47,28063.0,55.2853,55.2943,55.0882,55.0882,28063.0
2020-07-14 13:10:00,61.47,61.6,61.47,61.57,27934.0,55.0882,55.2047,55.0882,55.1778,27934.0
2020-07-14 13:20:00,61.57,61.69,61.57,61.66,31518.0,55.1778,55.2853,55.1778,55.2585,31518.0
2020-07-14 13:30:00,61.63,61.79,61.57,61.79,15540.0,55.2316,55.375,55.1778,55.375,15540.0
2020-07-14 13:40:00,61.79,61.94,61.74,61.89,22943.0,55.375,55.5094,55.3302,55.4646,22943.0
2020-07-14 13:50:00,61.89,61.96,61.59,61.75,48632.0,55.4646,55.5273,55.1957,55.3391,48632.0
2020-07-14 14:00:00,61.75,61.92,61.64,61.87,43812.0,55.3391,55.4915,55.2405,55.4467,43812.0
2020-07-14 14:10:00,61.88,61.97,61.82,61.93,32634.0,55.4556,55.5363,55.4018,55.5004,32634.0
2020-07-14 14:20:00,61.92,62.0,61.73,61.79,47900.0,55.4915,55.5632,55.3212,55.375,47900.0
2020-07-14 14:30:00,61.79,61.84,61.7,61.72,30257.0,55.375,55.4198,55.2943,55.3122,30257.0
2020-07-14 14:40:00,61.73,61.83,61.64,61.65,26961.0,55.3212,55.4108,55.2405,55.2495,26961.0
2020-07-14 14:50:00,61.66,61.94,61.65,61.92,28875.0,55.2585,55.5094,55.2495,55.4915,28875.0
2020-07-14 15:00:00,61.93,61.96,61.76,61.9,47136.0,55.5004,55.5273,55.3481,55.4735,47136.0
2020-07-14 15:10:00,61.9,61.97,61.81,61.88,30037.0,55.4735,55.5363,55.3929,55.4556,30037.0
2020-07-14 15:20:00,61.88,62.03,61.88,62.0,39124.0,55.4556,55.59,55.4556,55.5632,39124.0
2020-07-14 15:30:00,62.01,62.13,62.0,62.04,69511.0,55.5721,55.6797,55.5632,55.599,69511.0
2020-07-14 15:40:00,62.03,62.21,62.0,62.17,62818.0,55.59,55.7514,55.5632,55.7155,62818.0
2020-07-14 15:50:00,62.18,62.27,62.06,62.09,218316.0,55.7245,55.8051,55.6169,55.6438,218316.0
2020-07-15 09:30:00,63.48,63.74,62.96,62.98,89331.0,56.8895,57.1225,56.4235,56.4414,89331.0
2020-07-15 09:40:00,62.99,63.15,62.88,62.88,39560.0,56.4504,56.5938,56.3518,56.3518,39560.0
2020-07-15 09:50:00,62.86,63.21,62.78,63.12,62514.0,56.3339,56.6475,56.2622,56.5669,62514.0
2020-07-15 10:00:00,63.15,63.16,62.65,62.75,32702.0,56.5938,56.6027,56.1457,56.2353,32702.0
2020-07-15 10:10:00,62.74,62.87,62.57,62.87,29560.0,56.2263,56.3428,56.074,56.3428,29560.0
2020-07-15 10:20:00,62.89,63.0,62.77,62.91,37774.0,56.3608,56.4593,56.2532,56.3787,37774.0
2020-07-15 10:30:00,62.94,63.1,62.9,63.02,26109.0,56.4056,56.549,56.3697,56.4773,26109.0
2020-07-15 10:40:00,63.03,63.09,62.9,62.94,28426.0,56.4862,56.54,56.3697,56.4056,28426.0
2020-07-15 10:50:00,62.94,63.31,62.94,63.25,35407.0,56.4056,56.7372,56.4056,56.6834,35407.0
2020-07-15 11:00:00,63.26,63.38,63.18,63.22,48595.0,56.6923,56.7999,56.6207,56.6565,48595.0
2020-07-15 11:10:00,63.25,63.27,63.06,63.16,23740.0,56.6834,56.7013,56.5131,56.6027,23740.0
2020-07-15 11:20:00,63.16,63.2,63.0,63.2,31798.0,56.6027,56.6386,56.4593,56.6386,31798.0
2020-07-15 11:30:00,63.2,63.38,63.15,63.16,26687.0,56.6386,56.7999,56.5938,56.6027,26687.0
2020-07-15 11:40:00,63.15,63.26,63.1,63.17,25337.0,56.5938,56.6923,56.549,56.6117,25337.0
2020-07-15 11:50:00,63.18,63.29,63.11,63.11,31955.0,56.6207,56.7192,56.5579,56.5579,31955.0
2020-07-15 12:00:00,63.12,63.35,62.99,63.34,31805.0,56.5669,56.773,56.4504,56.764,31805.0
2020-07-15 12:10:00,63.36,63.46,63.22,63.46,38438.0,56.782,56.8716,56.6565,56.8716,38438.0
2020-07-15 12:20:00,63.48,63.54,63.39,63.48,22405.0,56.8895,56.9433,56.8089,56.8895,22405.0
2020-07-15 12:30:00,63.46,63.46,63.29,63.29,25127.0,56.8716,56.8716,56.7192,56.7192,25127.0
2020-07-15 12:40:00,63.31,63.55,63.29,63.51,22020.0,56.7372,56.9522,56.7192,56.9164,22020.0
2020-07-15 12:50:00,63.52,63.57,63.45,63.56,28361.0,56.9254,56.9702,56.8626,56.9612,28361.0
2020-07-15 13:00:00,63.57,63.68,63.45,63.63,51370.0,56.9702,57.0687,56.8626,57.0239,51370.0
2020-07-15 13:10:00,63.64,63.66,63.54,63.61,16566.0,57.0329,57.0508,56.9433,57.006,16566.0
2020-07-15 13:20:00,63.63,63.68,63.53,63.54,22426.0,57.0239,57.0687,56.9343,56.9433,22426.0
2020-07-15 13:30:00,63.53,63.68,63.52,63.65,20143.0,56.9343,57.0687,56.9254,57.0419,20143.0
2020-07-15 13:40:00,63.64,63.65,63.54,63.54,14393.0,57.0329,57.0419,56.9433,56.9433,14393.0
2020-07-15 13:50:00,63.55,63.61,63.48,63.5,16741.0,56.9522,57.006,56.8895,56.9074,16741.0
2020-07-15 14:00:00,63.49,63.65,63.42,63.52,33184.0,56.8985,57.0419,56.8357,56.9254,33184.0
2020-07-15 14:10:00,63.53,63.59,63.41,63.48,18816.0,56.9343,56.9881,56.8268,56.8895,18816.0
2020-07-15 14:20:00,63.49,63.54,63.46,63.53,18769.0,56.8985,56.9433,56.8716,56.9343,18769.0
2020-07-15 14:30:00,63.53,63.58,63.46,63.52,25296.0,56.9343,56.9791,56.8716,56.9254,25296.0
2020-07-15 14:40:00,63.53,63.68,63.5,63.67,18803.0,56.9343,57.0687,56.9074,57.0598,18803.0
2020-07-15 14:50:00,63.68,63.68,63.43,63.43,29358.0,57.0687,57.0687,56.8447,56.8447,29358.0
2020-07-15 15:00:00,63.42,63.5,63.33,63.4,44117.0,56.8357,56.9074,56.7551,56.8178,44117.0
2020-07-15 15:10:00,63.39,63.51,63.32,63.49,41846.0,56.8089,56.9164,56.7461,56.8985,41846.0
2020-07-15 15:20:00,63.5,63.58,63.45,63.54,37357.0,56.9074,56.9791,56.8626,56.9433,37357.0
2020-07-15 15:30:00,63.55,63.7,63.55,63.7,55705.0,56.9522,57.0867,56.9522,57.0867,55705.0
2020-07-15 15:40:00,63.69,63.96,63.64,63.91,76814.0,57.0777,57.3197,57.0329,57.2749,76814.0
2020-07-15 15:50:00,63.92,63.93,63.59,63.62,170263.0,57.2838,57.2928,56.9881,57.015,170263.0
2020-07-16 09:30:00,63.24,63.24,62.9,63.05,64526.0,56.6744,56.6744,56.3697,56.5042,64526.0
2020-07-16 09:40:00,63.08,63.12,62.79,62.95,30992.0,56.531,56.5669,56.2711,56.4145,30992.0
2020-07-16 09:50:00,62.92,63.32,62.92,63.15,24636.0,56.3876,56.7461,56.3876,56.5938,24636.0
2020-07-16 10:00:00,63.18,63.44,63.18,63.34,42787.0,56.6207,56.8537,56.6207,56.764,42787.0
2020-07-16 10:10:00,63.33,63.62,63.29,63.58,69170.0,56.7551,57.015,56.7192,56.9791,69170.0
2020-07-16 10:20:00,63.55,63.9,63.55,63.85,151887.0,56.9522,57.2659,56.9522,57.2211,151887.0
2020-07-16 10:30:00,63.82,63.86,63.73,63.79,25874.0,57.1942,57.2301,57.1136,57.1673,25874.0
2020-07-16 10:40:00,63.79,63.88,63.76,63.86,17054.0,57.1673,57.248,57.1404,57.2301,17054.0
2020-07-16 10:50:00,63.84,63.9,63.76,63.85,30096.0,57.2121,57.2659,57.1404,57.2211,30096.0
2020-07-16 11:00:00,63.85,64.0,63.83,63.95,35990.0,57.2211,57.3555,57.2032,57.3107,35990.0
2020-07-16 11:10:00,63.96,64.06,63.88,64.04,51470.0,57.3197,57.4093,57.248,57.3914,51470.0
2020-07-16 11:20:00,64.05,64.1,63.93,64.0,29521.0,57.4003,57.4451,57.2928,57.3555,29521.0
2020-07-16 11:30:00,63.97,64.02,63.89,63.96,62246.0,57.3286,57.3734,57.2569,57.3197,62246.0
2020-07-16 11:40:00,63.97,63.99,63.67,63.72,27000.0,57.3286,57.3466,57.0598,57.1046,27000.0
2020-07-16 11:50:00,63.73,63.76,63.49,63.49,19268.0,57.1136,57.1404,56.8985,56.8985,19268.0
2020-07-16 12:00:00,63.47,63.52,63.36,63.42,39554.0,56.8805,56.9254,56.782,56.8357,39554.0
2020-07-16 12:10:00,63.43,63.44,63.25,63.28,29707.0,56.8447,56.8537,56.6834,56.7103,29707.0
2020-07-16 12:20:00,63.27,63.33,63.23,63.33,27299.0,56.7013,56.7551,56.6655,56.7551,27299.0
2020-07-16 12:30:00,63.33,63.38,63.25,63.38,16563.0,56.7551,56.7999,56.6834,56.7999,16563.0
2020-07-16 12:40:00,63.39,63.48,63.35,63.44,23770.0,56.8089,56.8895,56.773,56.8537,23770.0
2020-07-16 12:50:00,63.43,63.44,63.23,63.28,24229.0,56.8447,56.8537,56.6655,56.7103,24229.0
2020-07-16 13:00:00,63.26,63.37,63.23,63.37,15877.0,56.6923,56.7909,56.6655,56.7909,15877.0
2020-07-16 13:10:00,63.39,63.57,63.38,63.49,16769.0,56.8089,56.9702,56.7999,56.8985,16769.0
2020-07-16 13:20:00,63.49,63.5,63.42,63.46,16762.0,56.8985,56.9074,56.8357,56.8716,16762.0
2020-07-16 13:30:00,63.46,63.47,63.31,63.35,17994.0,56.8716,56.8805,56.7372,56.773,17994.0
2020-07-16 13:40:00,63.36,63.44,63.36,63.4,16826.0,56.782,56.8537,56.782,56.8178,16826.0
2020-07-16 13:50:00,63.39,63.44,63.23,63.27,21241.0,56.8089,56.8537,56.6655,56.7013,21241.0
2020-07-16 14:00:00,63.26,63.29,63.2,63.25,23417.0,56.6923,56.7192,56.6386,56.6834,23417.0
2020-07-16 14:10:00,63.25,63.3,63.23,63.27,28322.0,56.6834,56.7282,56.6655,56.7013,28322.0
2020-07-16 14:20:00,63.27,63.3,63.2,63.28,24886.0,56.7013,56.7282,56.6386,56.7103,24886.0
2020-07-16 14:30:00,63.28,63.32,63.15,63.18,27895.0,56.7103,56.7461,56.5938,56.6207,27895.0
2020-07-16 14:40:00,63.18,63.27,63.08,63.09,38035.0,56.6207,56.7013,56.531,56.54,38035.0
2020-07-16 14:50:00,63.09,63.17,63.05,63.1,38456.0,56.54,56.6117,56.5042,56.549,38456.0
2020-07-16 15:00:00,63.12,63.16,63.07,63.16,47119.0,56.5669,56.6027,56.5221,56.6027,47119.0
2020-07-16 15:10:00,63.16,63.27,63.15,63.26,33715.0,56.6027,56.7013,56.5938,56.6923,33715.0
2020-07-16 15:20:00,63.27,63.3,63.21,63.28,51783.0,56.7013,56.7282,56.6475,56.7103,51783.0
2020-07-16 15:30:00,63.29,63.29,63.15,63.27,84042.0,56.7192,56.7192,56.5938,56.7013,84042.0
2020-07-16 15:40:00,63.27,63.29,63.19,63.22,146277.0,56.7013,56.7192,56.6296,56.6565,146277.0
2020-07-16 15:50:00,63.22,63.3,63.08,63.14,272371.0,56.6565,56.7282,56.531,56.5848,272371.0
2020-07-17 09:30:00,63.61,63.72,63.34,63.51,181151.0,57.006,57.1046,56.764,56.9164,181151.0
2020-07-17 09:40:00,63.54,63.84,63.44,63.83,32691.0,56.9433,57.2121,56.8537,57.2032,32691.0
2020-07-17 09:50:00,63.84,63.92,63.61,63.65,25476.0,57.2121,57.2838,57.006,57.0419,25476.0
2020-07-17 10:00:00,63.63,63.66,63.48,63.57,32314.0,57.0239,57.0508,56.8895,56.9702,32314.0
2020-07-17 10:10:00,63.58,63.68,63.55,63.63,42974.0,56.9791,57.0687,56.9522,57.0239,42974.0
2020-07-17 10:20:00,63.63,63.65,63.31,63.43,92878.0,57.0239,57.0419,56.7372,56.8447,92878.0
2020-07-17 10:30:00,63.43,63.55,63.32,63.54,19007.0,56.8447,56.9522,56.7461,56.9433,19007.0
2020-07-17 10:40:00,63.54,63.55,63.42,63.51,11018.0,56.9433,56.9522,56.8357,56.9164,11018.0
2020-07-17 10:50:00,63.52,63.63,63.47,63.58,21840.0,56.9254,57.0239,56.8805,56.9791,21840.0
2020-07-17 11:00:00,63.59,63.66,63.52,63.54,28136.0,56.9881,57.0508,56.9254,56.9433,28136.0
2020-07-17 11:10:00,63.54,63.57,63.37,63.37,32260.0,56.9433,56.9702,56.7909,56.7909,32260.0
2020-07-17 11:20:00,63.38,63.43,63.29,63.31,13014.0,56.7999,56.8447,56.7192,56.7372,13014.0
2020-07-17 11:30:00,63.33,63.41,63.27,63.41,30875.0,56.7551,56.8268,56.7013,56.8268,30875.0
2020-07-17 11:40:00,63.41,63.48,63.36,63.45,13825.0,56.8268,56.8895,56.782,56.8626,13825.0
2020-07-17 11:50:00,63.44,63.5,63.41,63.48,26611.0,56.8537,56.9074,56.8268,56.8895,26611.0
2020-07-17 12:00:00,63.46,63.49,63.44,63.44,9283.0,56.8716,56.8985,56.8537,56.8537,9283.0
2020-07-17 12:10:00,63.42,63.46,63.38,63.43,11368.0,56.8357,56.8716,56.7999,56.8447,11368.0
2020-07-17 12:20:00,63.45,63.53,63.45,63.48,33296.0,56.8626,56.9343,56.8626,56.8895,33296.0
2020-07-17 12:30:00,63.48,63.51,63.4,63.42,19985.0,56.8895,56.9164,56.8178,56.8357,19985.0
2020-07-17 12:40:00,63.43,63.44,63.3,63.31,75078.0,56.8447,56.8537,56.7282,56.7372,75078.0
2020-07-17 12:50:00,63.31,63.42,63.3,63.32,11384.0,56.7372,56.8357,56.7282,56.7461,11384.0
2020-07-17 13:00:00,63.33,63.4,63.29,63.38,26529.0,56.7551,56.8178,56.7192,56.7999,26529.0
2020-07-17 13:10:00,63.38,63.45,63.21,63.35,157922.0,56.7999,56.8626,56.6475,56.773,157922.0
2020-07-17 13:20:00,63.38,63.49,63.38,63.45,16875.0,56.7999,56.8985,56.7999,56.8626,16875.0
2020-07-17 13:30:00,63.46,63.46,63.35,63.41,14522.0,56.8716,56.8716,56.773,56.8268,14522.0
2020-07-17 13:40:00,63.41,63.46,63.38,63.45,8313.0,56.8268,56.8716,56.7999,56.8626,8313.0
2020-07-17 13:50:00,63.43,63.44,63.35,63.41,10231.0,56.8447,56.8537,56.773,56.8268,10231.0
2020-07-17 14:00:00,63.39,63.45,63.38,63.43,10335.0,56.8089,56.8626,56.7999,56.8447,10335.0
2020-07-17 14:10:00,63.43,63.51,63.41,63.5,10577.0,56.8447,56.9164,56.8268,56.9074,10577.0
2020-07-17 14:20:00,63.5,63.5,63.4,63.45,12686.0,56.9074,56.9074,56.8178,56.8626,12686.0
2020-07-17 14:30:00,63.45,63.46,63.38,63.43,15102.0,56.8626,56.8716,56.7999,56.8447,15102.0
2020-07-17 14:40:00,63.44,63.45,63.38,63.4,19358.0,56.8537,56.8626,56.7999,56.8178,19358.0
2020-07-17 14:50:00,63.42,63.47,63.38,63.39,30074.0,56.8357,56.8805,56.7999,56.8089,30074.0
2020-07-17 15:00:00,63.39,63.51,63.37,63.43,19466.0,56.8089,56.9164,56.7909,56.8447,19466.0
2020-07-17 15:10:00,63.43,63.43,63.32,63.39,25102.0,56.8447,56.8447,56.7461,56.8089,25102.0
2020-07-17 15:20:00,63.37,63.6,63.36,63.59,70412.0,56.7909,56.997,56.782,56.9881,70412.0
2020-07-17 15:30:00,63.58,63.58,63.45,63.49,36592.0,56.9791,56.9791,56.8626,56.8985,36592.0
2020-07-17 15:40:00,63.48,63.65,63.48,63.65,70173.0,56.8895,57.0419,56.8895,57.0419,70173.0
2020-07-17 15:50:00,63.66,63.66,63.42,63.54,181024.0,57.0508,57.0508,56.8357,56.9433,181024.0
2020-07-20 09:30:00,62.83,63.38,62.82,63.35,64212.0,56.307,56.7999,56.298,56.773,64212.0
2020-07-20 09:40:00,63.28,63.31,62.77,62.78,33713.0,56.7103,56.7372,56.2532,56.2622,33713.0
2020-07-20 09:50:00,62.78,62.87,62.46,62.66,60086.0,56.2622,56.3428,55.9754,56.1546,60086.0
2020-07-20 10:00:00,62.65,62.76,62.54,62.59,35829.0,56.1457,56.2443,56.0471,56.0919,35829.0
2020-07-20 10:10:00,62.56,62.61,62.39,62.53,27416.0,56.065,56.1098,55.9127,56.0381,27416.0
2020-07-20 10:20:00,62.53,62.57,62.45,62.57,20831.0,56.0381,56.074,55.9664,56.074,20831.0
2020-07-20 10:30:00,62.62,62.71,62.53,62.56,22453.0,56.1188,56.1994,56.0381,56.065,22453.0
2020-07-20 10:40:00,62.54,62.57,62.43,62.47,25366.0,56.0471,56.074,55.9485,55.9844,25366.0
2020-07-20 10:50:00,62.49,62.49,62.3,62.35,22843.0,56.0023,56.0023,55.832,55.8768,22843.0
2020-07-20 11:00:00,62.32,62.4,62.2,62.38,51917.0,55.8499,55.9216,55.7424,55.9037,51917.0
2020-07-20 11:10:00,62.4,62.41,62.27,62.32,16650.0,55.9216,55.9306,55.8051,55.8499,16650.0
2020-07-20 11:20:00,62.33,62.35,62.26,62.28,16259.0,55.8589,55.8768,55.7962,55.8141,16259.0
2020-07-20 11:30:00,62.28,62.41,62.24,62.39,20009.0,55.8141,55.9306,55.7782,55.9127,20009.0
2020-07-20 11:40:00,62.37,62.45,62.31,62.45,46698.0,55.8947,55.9664,55.841,55.9664,46698.0
2020-07-20 11:50:00,62.45,62.55,62.43,62.5,23453.0,55.9664,56.0561,55.9485,56.0113,23453.0
2020-07-20 12:00:00,62.49,62.49,62.37,62.41,28075.0,56.0023,56.0023,55.8947,55.9306,28075.0
2020-07-20 12:10:00,62.41,62.51,62.4,62.45,15753.0,55.9306,56.0202,55.9216,55.9664,15753.0
2020-07-20 12:20:00,62.45,62.64,62.4,62.41,51248.0,55.9664,56.1367,55.9216,55.9306,51248.0
2020-07-20 12:30:00,62.4,62.41,62.3,62.35,30459.0,55.9216,55.9306,55.832,55.8768,30459.0
2020-07-20 12:40:00,62.34,62.38,62.24,62.36,12513.0,55.8679,55.9037,55.7782,55.8858,12513.0
2020-07-20 12:50:00,62.35,62.36,62.31,62.34,8683.0,55.8768,55.8858,55.841,55.8679,8683.0
2020-07-20 13:00:00,62.34,62.34,62.18,62.22,10011.0,55.8679,55.8679,55.7245,55.7603,10011.0
2020-07-20 13:10:00,62.22,62.29,62.17,62.26,14969.0,55.7603,55.8231,55.7155,55.7962,14969.0
2020-07-20 13:20:00,62.27,62.33,62.26,62.28,7520.0,55.8051,55.8589,55.7962,55.8141,7520.0
2020-07-20 13:30:00,62.29,62.39,62.25,62.37,13867.0,55.8231,55.9127,55.7872,55.8947,13867.0
2020-07-20 13:40:00,62.38,62.4,62.31,62.33,14134.0,55.9037,55.9216,55.841,55.8589,14134.0
2020-07-20 13:50:00,62.34,62.48,62.33,62.43,16523.0,55.8679,55.9933,55.8589,55.9485,16523.0
2020-07-20 14:00:00,62.43,62.43,62.27,62.28,19051.0,55.9485,55.9485,55.8051,55.8141,19051.0
2020-07-20 14:10:00,62.29,62.31,62.23,62.28,13708.0,55.8231,55.841,55.7693,55.8141,13708.0
2020-07-20 14:20:00,62.26,62.32,62.23,62.28,12381.0,55.7962,55.8499,55.7693,55.8141,12381.0
2020-07-20 14:30:00,62.28,62.31,62.18,62.19,22103.0,55.8141,55.841,55.7245,55.7334,22103.0
2020-07-20 14:40:00,62.19,62.21,62.13,62.16,22506.0,55.7334,55.7514,55.6797,55.7066,22506.0
2020-07-20 14:50:00,62.17,62.17,62.05,62.07,35247.0,55.7155,55.7155,55.608,55.6259,35247.0
2020-07-20 15:00:00,62.05,62.25,62.04,62.2,76758.0,55.608,55.7872,55.599,55.7424,76758.0
2020-07-20 15:10:00,62.19,62.41,62.18,62.41,56137.0,55.7334,55.9306,55.7245,55.9306,56137.0
2020-07-20 15:20:00,62.41,62.57,62.39,62.57,41059.0,55.9306,56.074,55.9127,56.074,41059.0
2020-07-20 15:30:00,62.57,62.66,62.5,62.54,56763.0,56.074,56.1546,56.0113,56.0471,56763.0
2020-07-20 15:40:00,62.54,62.56,62.43,62.47,88218.0,56.0471,56.065,55.9485,55.9844,88218.0
2020-07-20 15:50:00,62.47,62.47,62.34,62.35,159751.0,55.9844,55.9844,55.8679,55.8768,159751.0
2020-07-21 09:30:00,63.11,63.71,63.0,63.64,114630.0,56.5579,57.0956,56.4593,57.0329,114630.0
2020-07-21 09:40:00,63.64,64.0,63.62,63.67,67384.0,57.0329,57.3555,57.015,57.0598,67384.0
2020-07-21 09:50:00,63.68,63.81,63.54,63.71,48683.0,57.0687,57.1852,56.9433,57.0956,48683.0
2020-07-21 10:00:00,63.72,63.91,63.53,63.76,44226.0,57.1046,57.2749,56.9343,57.1404,44226.0
2020-07-21 10:10:00,63.75,63.87,63.5,63.58,78146.0,57.1315,57.239,56.9074,56.9791,78146.0
2020-07-21 10:20:00,63.57,63.6,63.45,63.55,59051.0,56.9702,56.997,56.8626,56.9522,59051.0
2020-07-21 10:30:00,63.55,63.81,63.51,63.79,30478.0,56.9522,57.1852,56.9164,57.1673,30478.0
2020-07-21 10:40:00,63.8,64.01,63.71,63.97,43559.0,57.1763,57.3645,57.0956,57.3286,43559.0
2020-07-21 10:50:00,63.98,64.04,63.87,63.91,26833.0,57.3376,57.3914,57.239,57.2749,26833.0
2020-07-21 11:00:00,63.91,64.0,63.87,63.91,22404.0,57.2749,57.3555,57.239,57.2749,22404.0
2020-07-21 11:10:00,63.92,64.02,63.84,64.0,25166.0,57.2838,57.3734,57.2121,57.3555,25166.0
2020-07-21 11:20:00,63.99,64.08,63.95,64.02,37617.0,57.3466,57.4272,57.3107,57.3734,37617.0
2020-07-21 11:30:00,64.04,64.11,63.9,64.03,25802.0,57.3914,57.4541,57.2659,57.3824,25802.0
2020-07-21 11:40:00,64.05,64.11,63.97,63.98,20429.0,57.4003,57.4541,57.3286,57.3376,20429.0
2020-07-21 11:50:00,63.96,64.14,63.93,64.1,23872.0,57.3197,57.481,57.2928,57.4451,23872.0
2020-07-21 12:00:00,64.09,64.23,64.06,64.06,25660.0,57.4362,57.5616,57.4093,57.4093,25660.0
2020-07-21 12:10:00,64.06,64.08,63.99,64.03,13862.0,57.4093,57.4272,57.3466,57.3824,13862.0
2020-07-21 12:20:00,64.05,64.09,63.93,64.08,14523.0,57.4003,57.4362,57.2928,57.4272,14523.0
2020-07-21 12:30:00,64.08,64.15,64.04,64.15,19117.0,57.4272,57.4899,57.3914,57.4899,19117.0
2020-07-21 12:40:00,64.14,64.26,64.14,64.18,29326.0,57.481,57.5885,57.481,57.5168,29326.0
2020-07-21 12:50:00,64.16,64.17,64.09,64.09,26708.0,57.4989,57.5079,57.4362,57.4362,26708.0
2020-07-21 13:00:00,64.09,64.17,64.05,64.17,21972.0,57.4362,57.5079,57.4003,57.5079,21972.0
2020-07-21 13:10:00,64.16,64.17,64.04,64.11,24593.0,57.4989,57.5079,57.3914,57.4541,24593.0
2020-07-21 13:20:00,64.11,64.12,63.98,64.01,25739.0,57.4541,57.4631,57.3376,57.3645,25739.0
2020-07-21 13:30:00,64.0,64.08,63.97,64.04,22409.0,57.3555,57.4272,57.3286,57.3914,22409.0
2020-07-21 13:40:00,64.04,64.06,63.96,63.97,23316.0,57.3914,57.4093,57.3197,57.3286,23316.0
2020-07-21 13:50:00,63.97,63.99,63.89,63.97,17884.0,57.3286,57.3466,57.2569,57.3286,17884.0
2020-07-21 14:00:00,63.97,64.07,63.97,63.98,53508.0,57.3286,57.4183,57.3286,57.3376,53508.0
2020-07-21 14:10:00,63.96,63.99,63.91,63.94,19726.0,57.3197,57.3466,57.2749,57.3018,19726.0
2020-07-21 14:20:00,63.95,63.98,63.87,63.92,17576.0,57.3107,57.3376,57.239,57.2838,17576.0
2020-07-21 14:30:00,63.93,63.99,63.9,63.92,27707.0,57.2928,57.3466,57.2659,57.2838,27707.0
2020-07-21 14:40:00,63.93,63.99,63.87,63.9,29559.0,57.2928,57.3466,57.239,57.2659,29559.0
2020-07-21 14:50:00,63.89,63.92,63.83,63.89,39748.0,57.2569,57.2838,57.2032,57.2569,39748.0
2020-07-21 15:00:00,63.89,63.9,63.79,63.85,53837.0,57.2569,57.2659,57.1673,57.2211,53837.0
2020-07-21 15:10:00,63.85,63.93,63.77,63.89,70588.0,57.2211,57.2928,57.1494,57.2569,70588.0
2020-07-21 15:20:00,63.89,64.0,63.87,63.96,57825.0,57.2569,57.3555,57.239,57.3197,57825.0
2020-07-21 15:30:00,63.96,64.02,63.88,63.92,58144.0,57.3197,57.3734,57.248,57.2838,58144.0
2020-07-21 15:40:00,63.91,63.97,63.82,63.86,50580.0,57.2749,57.3286,57.1942,57.2301,50580.0
2020-07-21 15:50:00,63.85,63.86,63.67,63.82,311395.0,57.2211,57.2301,57.0598,57.1942,311395.0
2020-07-22 09:30:00,63.54,63.69,63.18,63.51,103491.0,56.9433,57.0777,56.6207,56.9164,103491.0
2020-07-22 09:40:00,63.54,63.76,63.51,63.72,43157.0,56.9433,57.1404,56.9164,57.1046,43157.0
2020-07-22 09:50:00,63.71,63.77,63.54,63.59,47151.0,57.0956,57.1494,56.9433,56.9881,47151.0
2020-07-22 10:00:00,63.57,63.57,63.21,63.35,68257.0,56.9702,56.9702,56.6475,56.773,68257.0
2020-07-22 10:10:00,63.34,63.5,63.31,63.45,29585.0,56.764,56.9074,56.7372,56.8626,29585.0
2020-07-22 10:20:00,63.42,63.49,63.39,63.44,24231.0,56.8357,56.8985,56.8089,56.8537,24231.0
2020-07-22 10:30:00,63.43,63.68,63.42,63.65,32360.0,56.8447,57.0687,56.8357,57.0419,32360.0
2020-07-22 10:40:00,63.67,63.79,63.59,63.6,33021.0,57.0598,57.1673,56.9881,56.997,33021.0
2020-07-22 10:50:00,63.59,63.66,63.48,63.65,23697.0,56.9881,57.0508,56.8895,57.0419,23697.0
2020-07-22 11:00:00,63.64,63.82,63.64,63.74,26527.0,57.0329,57.1942,57.0329,57.1225,26527.0
2020-07-22 11:10:00,63.71,63.81,63.64,63.64,23885.0,57.0956,57.1852,57.0329,57.0329,23885.0
2020-07-22 11:20:00,63.65,63.69,63.58,63.61,24735.0,57.0419,57.0777,56.9791,57.006,24735.0
2020-07-22 11:30:00,63.62,63.7,63.54,63.69,20764.0,57.015,57.0867,56.9433,57.0777,20764.0
2020-07-22 11:40:00,63.7,63.7,63.61,63.65,17404.0,57.0867,57.0867,57.006,57.0419,17404.0
2020-07-22 11:50:00,63.67,63.68,63.59,63.6,14476.0,57.0598,57.0687,56.9881,56.997,14476.0
2020-07-22 12:00:00,63.61,63.67,63.49,63.53,41787.0,57.006,57.0598,56.8985,56.9343,41787.0
2020-07-22 12:10:00,63.53,63.68,63.5,63.63,32679.0,56.9343,57.0687,56.9074,57.0239,32679.0
2020-07-22 12:20:00,63.63,63.65,63.51,63.62,40797.0,57.0239,57.0419,56.9164,57.015,40797.0
2020-07-22 12:30:00,63.62,63.66,63.57,63.57,21491.0,57.015,57.0508,56.9702,56.9702,21491.0
2020-07-22 12:40:00,63.57,63.62,63.52,63.58,25115.0,56.9702,57.015,56.9254,56.9791,25115.0
2020-07-22 12:50:00,63.58,63.6,63.54,63.59,14781.0,56.9791,56.997,56.9433,56.9881,14781.0
2020-07-22 13:00:00,63.59,63.68,63.59,63.63,21451.0,56.9881,57.0687,56.9881,57.0239,21451.0
2020-07-22 13:10:00,63.63,63.7,63.58,63.65,13925.0,57.0239,57.0867,56.9791,57.0419,13925.0
2020-07-22 13:20:00,63.65,63.7,63.59,63.64,18148.0,57.0419,57.0867,56.9881,57.0329,18148.0
2020-07-22 13:30:00,63.64,63.64,63.58,63.64,16319.0,57.0329,57.0329,56.9791,57.0329,16319.0
2020-07-22 13:40:00,63.64,63.75,63.63,63.69,77244.0,57.0329,57.1315,57.0239,57.0777,77244.0
2020-07-22 13:50:00,63.68,63.7,63.41,63.48,100580.0,57.0687,57.0867,56.8268,56.8895,100580.0
2020-07-22 14:00:00,63.47,63.66,63.43,63.63,24739.0,56.8805,57.0508,56.8447,57.0239,24739.0
2020-07-22 14:10:00,63.63,63.69,63.58,63.67,21157.0,57.0239,57.0777,56.9791,57.0598,21157.0
2020-07-22 14:20:00,63.67,63.67,63.56,63.64,44319.0,57.0598,57.0598,56.9612,57.0329,44319.0
2020-07-22 14:30:00,63.62,63.68,63.55,63.68,17014.0,57.015,57.0687,56.9522,57.0687,17014.0
2020-07-22 14:40:00,63.66,63.69,63.63,63.69,20149.0,57.0508,57.0777,57.0239,57.0777,20149.0
2020-07-22 14:50:00,63.69,63.74,63.64,63.69,18074.0,57.0777,57.1225,57.0329,57.0777,18074.0
2020-07-22 15:00:00,63.7,63.81,63.67,63.8,33506.0,57.0867,57.1852,57.0598,57.1763,33506.0
2020-07-22 15:10:00,63.82,63.89,63.77,63.86,25885.0,57.1942,57.2569,57.1494,57.2301,25885.0
2020-07-22 15:20:00,63.86,63.89,63.84,63.87,28292.0,57.2301,57.2569,57.2121,57.239,28292.0
2020-07-22 15:30:00,63.87,63.95,63.84,63.89,56411.0,57.239,57.3107,57.2121,57.2569,56411.0
2020-07-22 15:40:00,63.88,63.95,63.84,63.91,65168.0,57.248,57.3107,57.2121,57.2749,65168.0
2020-07-22 15:50:00,63.91,64.02,63.88,63.95,161145.0,57.2749,57.3734,57.248,57.3107,161145.0
2020-07-23 09:30:00,63.9,64.1,63.77,63.83,52106.0,57.2659,57.4451,57.1494,57.2032,52106.0
2020-07-23 09:40:00,63.85,63.87,63.63,63.76,24385.0,57.2211,57.239,57.0239,57.1404,24385.0
2020-07-23 09:50:00,63.78,63.93,63.75,63.91,20226.0,57.1584,57.2928,57.1315,57.2749,20226.0
2020-07-23 10:00:00,63.92,64.1,63.87,63.9,23695.0,57.2838,57.4451,57.239,57.2659,23695.0
2020-07-23 10:10:00,63.93,63.99,63.88,63.94,35010.0,57.2928,57.3466,57.248,57.3018,35010.0
2020-07-23 10:20:00,63.93,64.17,63.9,64.16,35807.0,57.2928,57.5079,57.2659,57.4989,35807.0
2020-07-23 10:30:00,64.18,64.21,64.03,64.08,23425.0,57.5168,57.5437,57.3824,57.4272,23425.0
2020-07-23 10:40:00,64.09,64.2,64.08,64.08,14546.0,57.4362,57.5348,57.4272,57.4272,14546.0
2020-07-23 10:50:00,64.07,64.14,63.95,63.99,16376.0,57.4183,57.481,57.3107,57.3466,16376.0
2020-07-23 11:00:00,63.99,64.11,63.92,64.05,50501.0,57.3466,57.4541,57.2838,57.4003,50501.0
2020-07-23 11:10:00,64.06,64.07,63.96,64.01,25234.0,57.4093,57.4183,57.3197,57.3645,25234.0
2020-07-23 11:20:00,64.04,64.09,63.94,64.07,29681.0,57.3914,57.4362,57.3018,57.4183,29681.0
2020-07-23 11:30:00,64.1,64.15,64.04,64.12,27308.0,57.4451,57.4899,57.3914,57.4631,27308.0
2020-07-23 11:40:00,64.12,64.15,63.99,64.08,26695.0,57.4631,57.4899,57.3466,57.4272,26695.0
2020-07-23 11:50:00,64.07,64.12,63.99,64.11,40456.0,57.4183,57.4631,57.3466,57.4541,40456.0
2020-07-23 12:00:00,64.1,64.11,63.97,63.99,28337.0,57.4451,57.4541,57.3286,57.3466,28337.0
2020-07-23 12:10:00,63.99,64.07,63.97,64.03,20298.0,57.3466,57.4183,57.3286,57.3824,20298.0
2020-07-23 12:20:00,64.04,64.13,64.04,64.12,19973.0,57.3914,57.472,57.3914,57.4631,19973.0
2020-07-23 12:30:00,64.12,64.3,64.09,64.28,21304.0,57.4631,57.6244,57.4362,57.6065,21304.0
2020-07-23 12:40:00,64.29,64.34,64.19,64.2,13668.0,57.6154,57.6602,57.5258,57.5348,13668.0
2020-07-23 12:50:00,64.19,64.32,64.09,64.1,20068.0,57.5258,57.6423,57.4362,57.4451,20068.0
2020-07-23 13:00:00,64.11,64.21,64.1,64.14,6417.0,57.4541,57.5437,57.4451,57.481,6417.0
2020-07-23 13:10:00,64.17,64.2,64.1,64.14,11115.0,57.5079,57.5348,57.4451,57.481,11115.0
2020-07-23 13:20:00,64.16,64.2,64.07,64.1,11294.0,57.4989,57.5348,57.4183,57.4451,11294.0
2020-07-23 13:30:00,64.11,64.12,64.01,64.08,14759.0,57.4541,57.4631,57.3645,57.4272,14759.0
2020-07-23 13:40:00,64.07,64.16,63.99,64.02,15639.0,57.4183,57.4989,57.3466,57.3734,15639.0
2020-07-23 13:50:00,64.02,64.09,63.97,64.08,40162.0,57.3734,57.4362,57.3286,57.4272,40162.0
2020-07-23 14:00:00,64.08,64.18,64.03,64.06,23537.0,57.4272,57.5168,57.3824,57.4093,23537.0
2020-07-23 14:10:00,64.06,64.07,63.84,63.91,29122.0,57.4093,57.4183,57.2121,57.2749,29122.0
2020-07-23 14:20:00,63.9,63.97,63.82,63.93,26889.0,57.2659,57.3286,57.1942,57.2928,26889.0
2020-07-23 14:30:00,63.93,64.03,63.86,63.93,56622.0,57.2928,57.3824,57.2301,57.2928,56622.0
2020-07-23 14:40:00,63.94,64.01,63.83,63.97,29836.0,57.3018,57.3645,57.2032,57.3286,29836.0
2020-07-23 14:50:00,64.0,64.04,63.95,63.99,12341.0,57.3555,57.3914,57.3107,57.3466,12341.0
2020-07-23 15:00:00,64.03,64.11,63.95,63.98,18105.0,57.3824,57.4541,57.3107,57.3376,18105.0
2020-07-23 15:10:00,63.97,64.11,63.95,64.06,15046.0,57.3286,57.4541,57.3107,57.4093,15046.0
2020-07-23 15:20:00,64.08,64.08,63.91,64.0,26098.0,57.4272,57.4272,57.2749,57.3555,26098.0
2020-07-23 15:30:00,63.99,64.02,63.78,63.88,42569.0,57.3466,57.3734,57.1584,57.248,42569.0
2020-07-23 15:40:00,63.87,63.93,63.81,63.86,39819.0,57.239,57.2928,57.1852,57.2301,39819.0
2020-07-23 15:50:00,63.85,64.08,63.73,63.98,118034.0,57.2211,57.4272,57.1136,57.3376,118034.0
2020-07-24 09:30:00,64.24,64.24,63.74,63.97,60061.0,57.5706,57.5706,57.1225,57.3286,60061.0
2020-07-24 09:40:00,63.96,64.27,63.88,64.27,31914.0,57.3197,57.5975,57.248,57.5975,31914.0
2020-07-24 09:50:00,64.3,64.33,63.98,64.07,21718.0,57.6244,57.6513,57.3376,57.4183,21718.0
2020-07-24 10:00:00,64.06,64.22,63.97,64.02,30147.0,57.4093,57.5527,57.3286,57.3734,30147.0
2020-07-24 10:10:00,64.1,64.21,64.01,64.1,57148.0,57.4451,57.5437,57.3645,57.4451,57148.0
2020-07-24 10:20:00,64.11,64.12,63.94,63.97,74379.0,57.4541,57.4631,57.3018,57.3286,74379.0
2020-07-24 10:30:00,64.03,64.1,63.82,63.86,16007.0,57.3824,57.4451,57.1942,57.2301,16007.0
2020-07-24 10:40:00,63.88,64.0,63.86,63.94,11054.0,57.248,57.3555,57.2301,57.3018,11054.0
2020-07-24 10:50:00,63.95,63.97,63.78,63.82,22818.0,57.3107,57.3286,57.1584,57.1942,22818.0
2020-07-24 11:00:00,63.8,63.92,63.7,63.74,14656.0,57.1763,57.2838,57.0867,57.1225,14656.0
2020-07-24 11:10:00,63.74,63.9,63.74,63.86,25744.0,57.1225,57.2659,57.1225,57.2301,25744.0
2020-07-24 11:20:00,63.84,63.85,63.53,63.53,10297.0,57.2121,57.2211,56.9343,56.9343,10297.0
2020-07-24 11:30:00,63.53,63.57,63.41,63.51,21353.0,56.9343,56.9702,56.8268,56.9164,21353.0
2020-07-24 11:40:00,63.44,63.49,63.38,63.39,11697.0,56.8537,56.8985,56.7999,56.8089,11697.0
2020-07-24 11:50:00,63.4,63.52,63.38,63.41,13476.0,56.8178,56.9254,56.7999,56.8268,13476.0
2020-07-24 12:00:00,63.43,63.47,63.31,63.35,13299.0,56.8447,56.8805,56.7372,56.773,13299.0
2020-07-24 12:10:00,63.36,63.55,63.35,63.53,16957.0,56.782,56.9522,56.773,56.9343,16957.0
2020-07-24 12:20:00,63.52,63.58,63.46,63.49,15037.0,56.9254,56.9791,56.8716,56.8985,15037.0
2020-07-24 12:30:00,63.48,63.55,63.46,63.49,5777.0,56.8895,56.9522,56.8716,56.8985,5777.0
2020-07-24 12:40:00,63.47,63.47,63.43,63.44,6818.0,56.8805,56.8805,56.8447,56.8537,6818.0
2020-07-24 12:50:00,63.43,63.5,63.4,63.48,9642.0,56.8447,56.9074,56.8178,56.8895,9642.0
2020-07-24 13:00:00,63.46,63.5,63.39,63.4,11241.0,56.8716,56.9074,56.8089,56.8178,11241.0
2020-07-24 13:10:00,63.44,63.47,63.35,63.4,12055.0,56.8537,56.8805,56.773,56.8178,12055.0
2020-07-24 13:20:00,63.41,63.47,63.4,63.43,11806.0,56.8268,56.8805,56.8178,56.8447,11806.0
2020-07-24 13:30:00,63.41,63.44,63.31,63.33,11254.0,56.8268,56.8537,56.7372,56.7551,11254.0
2020-07-24 13:40:00,63.34,63.34,63.26,63.3,12448.0,56.764,56.764,56.6923,56.7282,12448.0
2020-07-24 13:50:00,63.28,63.39,63.28,63.35,14167.0,56.7103,56.8089,56.7103,56.773,14167.0
2020-07-24 14:00:00,63.35,63.42,63.3,63.41,22914.0,56.773,56.8357,56.7282,56.8268,22914.0
2020-07-24 14:10:00,63.41,63.45,63.35,63.39,13078.0,56.8268,56.8626,56.773,56.8089,13078.0
2020-07-24 14:20:00,63.41,63.48,63.37,63.45,13030.0,56.8268,56.8895,56.7909,56.8626,13030.0
2020-07-24 14:30:00,63.44,63.5,63.4,63.49,13823.0,56.8537,56.9074,56.8178,56.8985,13823.0
2020-07-24 14:40:00,63.48,63.52,63.45,63.48,12853.0,56.8895,56.9254,56.8626,56.8895,12853.0
2020-07-24 14:50:00,63.48,63.49,63.36,63.4,13195.0,56.8895,56.8985,56.782,56.8178,13195.0
2020-07-24 15:00:00,63.41,63.49,63.4,63.46,17114.0,56.8268,56.8985,56.8178,56.8716,17114.0
2020-07-24 15:10:00,63.46,63.54,63.32,63.32,22393.0,56.8716,56.9433,56.7461,56.7461,22393.0
2020-07-24 15:20:00,63.33,63.38,63.28,63.31,18848.0,56.7551,56.7999,56.7103,56.7372,18848.0
2020-07-24 15:30:00,63.32,63.41,63.23,63.39,47430.0,56.7461,56.8268,56.6655,56.8089,47430.0
2020-07-24 15:40:00,63.39,63.44,63.32,63.34,34859.0,56.8089,56.8537,56.7461,56.764,34859.0
2020-07-24 15:50:00,63.33,63.43,63.27,63.36,106189.0,56.7551,56.8447,56.7013,56.782,106189.0
2020-07-27 09:30:00,63.16,63.28,62.75,62.85,104186.0,56.6027,56.7103,56.2353,56.3249,104186.0
2020-07-27 09:40:00,62.85,63.25,62.85,63.13,53618.0,56.3249,56.6834,56.3249,56.5758,53618.0
2020-07-27 09:50:00,63.11,63.36,63.09,63.24,79261.0,56.5579,56.782,56.54,56.6744,79261.0
2020-07-27 10:00:00,63.24,63.38,63.08,63.32,32409.0,56.6744,56.7999,56.531,56.7461,32409.0
2020-07-27 10:10:00,63.32,63.59,63.31,63.53,26620.0,56.7461,56.9881,56.7372,56.9343,26620.0
2020-07-27 10:20:00,63.51,63.58,63.46,63.5,49400.0,56.9164,56.9791,56.8716,56.9074,49400.0
2020-07-27 10:30:00,63.5,63.52,63.37,63.49,87736.0,56.9074,56.9254,56.7909,56.8985,87736.0
2020-07-27 10:40:00,63.49,63.51,63.35,63.45,40430.0,56.8985,56.9164,56.773,56.8626,40430.0
2020-07-27 10:50:00,63.46,63.51,63.37,63.43,36559.0,56.8716,56.9164,56.7909,56.8447,36559.0
2020-07-27 11:00:00,63.44,63.53,63.42,63.49,73181.0,56.8537,56.9343,56.8357,56.8985,73181.0
2020-07-27 11:10:00,63.47,63.52,63.36,63.38,48724.0,56.8805,56.9254,56.782,56.7999,48724.0
2020-07-27 11:20:00,63.38,63.46,63.36,63.42,45605.0,56.7999,56.8716,56.782,56.8357,45605.0
2020-07-27 11:30:00,63.43,63.61,63.4,63.48,138061.0,56.8447,57.006,56.8178,56.8895,138061.0
2020-07-27 11:40:00,63.48,63.48,63.39,63.46,33265.0,56.8895,56.8895,56.8089,56.8716,33265.0
2020-07-27 11:50:00,63.47,63.52,63.4,63.42,37937.0,56.8805,56.9254,56.8178,56.8357,37937.0
2020-07-27 12:00:00,63.42,63.52,63.4,63.48,57883.0,56.8357,56.9254,56.8178,56.8895,57883.0
2020-07-27 12:10:00,63.48,63.5,63.36,63.38,41743.0,56.8895,56.9074,56.782,56.7999,41743.0
2020-07-27 12:20:00,63.39,63.5,63.36,63.5,49297.0,56.8089,56.9074,56.782,56.9074,49297.0
2020-07-27 12:30:00,63.5,63.5,63.36,63.36,30887.0,56.9074,56.9074,56.782,56.782,30887.0
2020-07-27 12:40:00,63.38,63.49,63.36,63.46,27930.0,56.7999,56.8985,56.782,56.8716,27930.0
2020-07-27 12:50:00,63.47,63.52,63.38,63.41,33912.0,56.8805,56.9254,56.7999,56.8268,33912.0
2020-07-27 13:00:00,63.41,63.44,63.35,63.36,16555.0,56.8268,56.8537,56.773,56.782,16555.0
2020-07-27 13:10:00,63.36,63.46,63.35,63.38,26080.0,56.782,56.8716,56.773,56.7999,26080.0
2020-07-27 13:20:00,63.38,63.44,63.34,63.37,14043.0,56.7999,56.8537,56.764,56.7909,14043.0
2020-07-27 13:30:00,63.38,63.48,63.36,63.44,22560.0,56.7999,56.8895,56.782,56.8537,22560.0
2020-07-27 13:40:00,63.44,63.44,63.34,63.38,17068.0,56.8537,56.8537,56.764,56.7999,17068.0
2020-07-27 13:50:00,63.38,63.42,63.36,63.36,13539.0,56.7999,56.8357,56.782,56.782,13539.0
2020-07-27 14:00:00,63.36,63.37,63.27,63.33,18524.0,56.782,56.7909,56.7013,56.7551,18524.0
2020-07-27 14:10:00,63.33,63.33,63.25,63.28,23829.0,56.7551,56.7551,56.6834,56.7103,23829.0
2020-07-27 14:20:00,63.27,63.33,63.27,63.33,12964.0,56.7013,56.7551,56.7013,56.7551,12964.0
2020-07-27 14:30:00,63.33,63.36,63.28,63.33,15219.0,56.7551,56.782,56.7103,56.7551,15219.0
2020-07-27 14:40:00,63.34,63.38,63.3,63.31,42684.0,56.764,56.7999,56.7282,56.7372,42684.0
2020-07-27 14:50:00,63.31,63.31,63.21,63.24,18476.0,56.7372,56.7372,56.6475,56.6744,18476.0
2020-07-27 15:00:00,63.24,63.33,63.19,63.3,18071.0,56.6744,56.7551,56.6296,56.7282,18071.0
2020-07-27 15:10:00,63.29,63.31,63.24,63.27,19510.0,56.7192,56.7372,56.6744,56.7013,19510.0
2020-07-27 15:20:00,63.26,63.37,63.26,63.33,32064.0,56.6923,56.7909,56.6923,56.7551,32064.0
2020-07-27 15:30:00,63.33,63.4,63.32,63.33,53405.0,56.7551,56.8178,56.7461,56.7551,53405.0
2020-07-27 15:40:00,63.33,63.42,63.33,63.4,56145.0,56.7551,56.8357,56.7551,56.8178,56145.0
2020-07-27 15:50:00,63.39,63.45,63.36,63.41,185166.0,56.8089,56.8626,56.782,56.8268,185166.0
2020-07-28 09:30:00,63.08,63.42,62.94,63.08,72476.0,56.531,56.8357,56.4056,56.531,72476.0
2020-07-28 09:40:00,63.1,63.12,62.82,62.88,40957.0,56.549,56.5669,56.298,56.3518,40957.0
2020-07-28 09:50:00,62.82,62.86,62.65,62.86,28821.0,56.298,56.3339,56.1457,56.3339,28821.0
2020-07-28 10:00:00,62.83,62.98,62.65,62.7,31585.0,56.307,56.4414,56.1457,56.1905,31585.0
2020-07-28 10:10:00,62.73,62.76,62.52,62.6,76159.0,56.2174,56.2443,56.0292,56.1009,76159.0
2020-07-28 10:20:00,62.59,62.74,62.54,62.62,23723.0,56.0919,56.2263,56.0471,56.1188,23723.0
2020-07-28 10:30:00,62.62,62.7,62.5,62.54,44413.0,56.1188,56.1905,56.0113,56.0471,44413.0
2020-07-28 10:40:00,62.54,62.59,62.44,62.5,44099.0,56.0471,56.0919,55.9575,56.0113,44099.0
2020-07-28 10:50:00,62.5,62.58,62.46,62.47,48848.0,56.0113,56.0829,55.9754,55.9844,48848.0
2020-07-28 11:00:00,62.47,62.59,62.41,62.47,65331.0,55.9844,56.0919,55.9306,55.9844,65331.0
2020-07-28 11:10:00,62.5,62.8,62.48,62.72,65190.0,56.0113,56.2801,55.9933,56.2084,65190.0
2020-07-28 11:20:00,62.7,62.78,62.63,62.71,23678.0,56.1905,56.2622,56.1278,56.1994,23678.0
2020-07-28 11:30:00,62.72,62.81,62.68,62.78,35542.0,56.2084,56.2891,56.1726,56.2622,35542.0
2020-07-28 11:40:00,62.77,62.82,62.71,62.78,45044.0,56.2532,56.298,56.1994,56.2622,45044.0
2020-07-28 11:50:00,62.78,62.8,62.6,62.71,51047.0,56.2622,56.2801,56.1009,56.1994,51047.0
2020-07-28 12:00:00,62.71,62.81,62.66,62.74,20835.0,56.1994,56.2891,56.1546,56.2263,20835.0
2020-07-28 12:10:00,62.72,62.77,62.63,62.63,29210.0,56.2084,56.2532,56.1278,56.1278,29210.0
2020-07-28 12:20:00,62.62,62.64,62.49,62.59,45615.0,56.1188,56.1367,56.0023,56.0919,45615.0
2020-07-28 12:30:00,62.59,62.64,62.57,62.63,22190.0,56.0919,56.1367,56.074,56.1278,22190.0
2020-07-28 12:40:00,62.62,62.64,62.59,62.6,9383.0,56.1188,56.1367,56.0919,56.1009,9383.0
2020-07-28 12:50:00,62.59,62.6,62.54,62.56,20478.0,56.0919,56.1009,56.0471,56.065,20478.0
2020-07-28 13:00:00,62.56,62.59,62.48,62.53,39961.0,56.065,56.0919,55.9933,56.0381,39961.0
2020-07-28 13:10:00,62.53,62.63,62.53,62.63,17831.0,56.0381,56.1278,56.0381,56.1278,17831.0
2020-07-28 13:20:00,62.62,62.64,62.57,62.59,24258.0,56.1188,56.1367,56.074,56.0919,24258.0
2020-07-28 13:30:00,62.59,62.67,62.59,62.66,14437.0,56.0919,56.1636,56.0919,56.1546,14437.0
2020-07-28 13:40:00,62.66,62.68,62.57,62.6,45866.0,56.1546,56.1726,56.074,56.1009,45866.0
2020-07-28 13:50:00,62.62,62.71,62.55,62.68,59559.0,56.1188,56.1994,56.0561,56.1726,59559.0
2020-07-28 14:00:00,62.67,62.73,62.64,62.71,33136.0,56.1636,56.2174,56.1367,56.1994,33136.0
2020-07-28 14:10:00,62.69,62.71,62.59,62.63,27765.0,56.1815,56.1994,56.0919,56.1278,27765.0
2020-07-28 14:20:00,62.6,62.61,62.51,62.54,44357.0,56.1009,56.1098,56.0202,56.0471,44357.0
2020-07-28 14:30:00,62.53,62.59,62.5,62.55,72776.0,56.0381,56.0919,56.0113,56.0561,72776.0
2020-07-28 14:40:00,62.54,62.57,62.5,62.51,33472.0,56.0471,56.074,56.0113,56.0202,33472.0
2020-07-28 14:50:00,62.51,62.56,62.46,62.46,75899.0,56.0202,56.065,55.9754,55.9754,75899.0
2020-07-28 15:00:00,62.48,62.5,62.44,62.46,34728.0,55.9933,56.0113,55.9575,55.9754,34728.0
2020-07-28 15:10:00,62.47,62.47,62.4,62.47,36018.0,55.9844,55.9844,55.9216,55.9844,36018.0
2020-07-28 15:20:00,62.47,62.48,62.31,62.33,41493.0,55.9844,55.9933,55.841,55.8589,41493.0
2020-07-28 15:30:00,62.33,62.42,62.31,62.37,60848.0,55.8589,55.9396,55.841,55.8947,60848.0
2020-07-28 15:40:00,62.37,62.4,62.22,62.23,60112.0,55.8947,55.9216,55.7603,55.7693,60112.0
2020-07-28 15:50:00,62.22,62.33,62.19,62.29,205122.0,55.7603,55.8589,55.7334,55.8231,205122.0
2020-07-29 09:30:00,62.76,62.81,62.48,62.52,63855.0,56.2443,56.2891,55.9933,56.0292,63855.0
2020-07-29 09:40:00,62.5,62.68,62.42,62.61,35436.0,56.0113,56.1726,55.9396,56.1098,35436.0
2020-07-29 09:50:00,62.63,62.77,62.59,62.69,32082.0,56.1278,56.2532,56.0919,56.1815,32082.0
2020-07-29 10:00:00,62.66,62.77,62.54,62.73,109919.0,56.1546,56.2532,56.0471,56.2174,109919.0
2020-07-29 10:10:00,62.73,62.96,62.73,62.83,44005.0,56.2174,56.4235,56.2174,56.307,44005.0
2020-07-29 10:20:00,62.84,62.85,62.67,62.8,38201.0,56.316,56.3249,56.1636,56.2801,38201.0
2020-07-29 10:30:00,62.81,62.81,62.54,62.58,46139.0,56.2891,56.2891,56.0471,56.0829,46139.0
2020-07-29 10:40:00,62.59,62.89,62.57,62.88,55875.0,56.0919,56.3608,56.074,56.3518,55875.0
2020-07-29 10:50:00,62.89,63.01,62.84,63.0,42102.0,56.3608,56.4683,56.316,56.4593,42102.0
2020-07-29 11:00:00,62.99,63.09,62.97,63.07,38036.0,56.4504,56.54,56.4325,56.5221,38036.0
2020-07-29 11:10:00,63.09,63.19,63.05,63.14,28280.0,56.54,56.6296,56.5042,56.5848,28280.0
2020-07-29 11:20:00,63.15,63.33,63.09,63.32,23630.0,56.5938,56.7551,56.54,56.7461,23630.0
2020-07-29 11:30:00,63.34,63.44,63.27,63.41,31344.0,56.764,56.8537,56.7013,56.8268,31344.0
2020-07-29 11:40:00,63.41,63.45,63.32,63.34,22956.0,56.8268,56.8626,56.7461,56.764,22956.0
2020-07-29 11:50:00,63.34,63.37,63.25,63.27,16328.0,56.764,56.7909,56.6834,56.7013,16328.0
2020-07-29 12:00:00,63.28,63.3,63.21,63.28,22316.0,56.7103,56.7282,56.6475,56.7103,22316.0
2020-07-29 12:10:00,63.28,63.34,63.23,63.29,22706.0,56.7103,56.764,56.6655,56.7192,22706.0
2020-07-29 12:20:00,63.33,63.34,63.25,63.3,18752.0,56.7551,56.764,56.6834,56.7282,18752.0
2020-07-29 12:30:00,63.29,63.29,63.19,63.24,16119.0,56.7192,56.7192,56.6296,56.6744,16119.0
2020-07-29 12:40:00,63.25,63.3,63.2,63.29,42325.0,56.6834,56.7282,56.6386,56.7192,42325.0
2020-07-29 12:50:00,63.3,63.36,63.27,63.32,19863.0,56.7282,56.782,56.7013,56.7461,19863.0
2020-07-29 13:00:00,63.34,63.36,63.25,63.26,9392.0,56.764,56.782,56.6834,56.6923,9392.0
2020-07-29 13:10:00,63.25,63.31,63.22,63.31,13936.0,56.6834,56.7372,56.6565,56.7372,13936.0
2020-07-29 13:20:00,63.31,63.41,63.29,63.41,16059.0,56.7372,56.8268,56.7192,56.8268,16059.0
2020-07-29 13:30:00,63.44,63.5,63.39,63.39,13124.0,56.8537,56.9074,56.8089,56.8089,13124.0
2020-07-29 13:40:00,63.39,63.41,63.33,63.36,18519.0,56.8089,56.8268,56.7551,56.782,18519.0
2020-07-29 13:50:00,63.36,63.43,63.34,63.36,12296.0,56.782,56.8447,56.764,56.782,12296.0
2020-07-29 14:00:00,63.35,63.46,63.31,63.42,17840.0,56.773,56.8716,56.7372,56.8357,17840.0
2020-07-29 14:10:00,63.42,63.53,63.38,63.51,25937.0,56.8357,56.9343,56.7999,56.9164,25937.0
2020-07-29 14:20:00,63.51,63.53,63.45,63.49,10861.0,56.9164,56.9343,56.8626,56.8985,10861.0
2020-07-29 14:30:00,63.49,63.58,63.47,63.55,17238.0,56.8985,56.9791,56.8805,56.9522,17238.0
2020-07-29 14:40:00,63.55,63.64,63.47,63.5,36097.0,56.9522,57.0329,56.8805,56.9074,36097.0
2020-07-29 14:50:00,63.5,63.55,63.46,63.48,75109.0,56.9074,56.9522,56.8716,56.8895,75109.0
2020-07-29 15:00:00,63.49,63.61,63.43,63.57,73415.0,56.8985,57.006,56.8447,56.9702,73415.0
2020-07-29 15:10:00,63.56,63.8,63.53,63.8,32743.0,56.9612,57.1763,56.9343,57.1763,32743.0
2020-07-29 15:20:00,63.82,63.87,63.7,63.81,30436.0,57.1942,57.239,57.0867,57.1852,30436.0
2020-07-29 15:30:00,63.81,63.89,63.75,63.85,49914.0,57.1852,57.2569,57.1315,57.2211,49914.0
2020-07-29 15:40:00,63.85,63.87,63.63,63.68,95465.0,57.2211,57.239,57.0239,57.0687,95465.0
2020-07-29 15:50:00,63.67,63.79,63.51,63.74,315725.0,57.0598,57.1673,56.9164,57.1225,315725.0
2020-07-30 09:30:00,62.79,62.93,62.29,62.36,67027.0,56.2711,56.3966,55.8231,55.8858,67027.0
2020-07-30 09:40:00,62.38,62.45,62.16,62.27,36301.0,55.9037,55.9664,55.7066,55.8051,36301.0
2020-07-30 09:50:00,62.22,62.22,61.89,61.89,53864.0,55.7603,55.7603,55.4646,55.4646,53864.0
2020-07-30 10:00:00,61.88,61.96,61.65,61.92,47825.0,55.4556,55.5273,55.2495,55.4915,47825.0
2020-07-30 10:10:00,61.91,61.95,61.78,61.87,43392.0,55.4825,55.5184,55.366,55.4467,43392.0
2020-07-30 10:20:00,61.83,62.0,61.74,61.94,44600.0,55.4108,55.5632,55.3302,55.5094,44600.0
2020-07-30 10:30:00,61.93,62.16,61.89,62.14,33656.0,55.5004,55.7066,55.4646,55.6886,33656.0
2020-07-30 10:40:00,62.11,62.14,61.93,61.93,43774.0,55.6617,55.6886,55.5004,55.5004,43774.0
2020-07-30 10:50:00,61.93,62.14,61.91,62.11,52812.0,55.5004,55.6886,55.4825,55.6617,52812.0
2020-07-30 11:00:00,62.12,62.47,62.09,62.45,38273.0,55.6707,55.9844,55.6438,55.9664,38273.0
2020-07-30 11:10:00,62.45,62.54,62.39,62.51,23783.0,55.9664,56.0471,55.9127,56.0202,23783.0
2020-07-30 11:20:00,62.49,62.56,62.44,62.44,25321.0,56.0023,56.065,55.9575,55.9575,25321.0
2020-07-30 11:30:00,62.44,62.51,62.38,62.43,39653.0,55.9575,56.0202,55.9037,55.9485,39653.0
2020-07-30 11:40:00,62.44,62.52,62.39,62.39,27580.0,55.9575,56.0292,55.9127,55.9127,27580.0
2020-07-30 11:50:00,62.4,62.49,62.38,62.42,20128.0,55.9216,56.0023,55.9037,55.9396,20128.0
2020-07-30 12:00:00,62.42,62.44,62.27,62.3,19563.0,55.9396,55.9575,55.8051,55.832,19563.0
2020-07-30 12:10:00,62.28,62.57,62.27,62.49,31097.0,55.8141,56.074,55.8051,56.0023,31097.0
2020-07-30 12:20:00,62.48,62.48,62.35,62.37,69327.0,55.9933,55.9933,55.8768,55.8947,69327.0
2020-07-30 12:30:00,62.37,62.42,62.35,62.39,21086.0,55.8947,55.9396,55.8768,55.9127,21086.0
2020-07-30 12:40:00,62.39,62.44,62.36,62.37,31736.0,55.9127,55.9575,55.8858,55.8947,31736.0
2020-07-30 12:50:00,62.38,62.42,62.33,62.35,23302.0,55.9037,55.9396,55.8589,55.8768,23302.0
2020-07-30 13:00:00,62.35,62.47,62.34,62.42,23995.0,55.8768,55.9844,55.8679,55.9396,23995.0
2020-07-30 13:10:00,62.4,62.49,62.39,62.45,22838.0,55.9216,56.0023,55.9127,55.9664,22838.0
2020-07-30 13:20:00,62.44,62.44,62.22,62.24,15661.0,55.9575,55.9575,55.7603,55.7782,15661.0
2020-07-30 13:30:00,62.23,62.23,62.14,62.14,19971.0,55.7693,55.7693,55.6886,55.6886,19971.0
2020-07-30 13:40:00,62.14,62.2,62.14,62.14,12663.0,55.6886,55.7424,55.6886,55.6886,12663.0
2020-07-30 13:50:00,62.15,62.19,62.13,62.14,12639.0,55.6976,55.7334,55.6797,55.6886,12639.0
2020-07-30 14:00:00,62.14,62.2,62.09,62.19,16723.0,55.6886,55.7424,55.6438,55.7334,16723.0
2020-07-30 14:10:00,62.19,62.23,62.13,62.19,19122.0,55.7334,55.7693,55.6797,55.7334,19122.0
2020-07-30 14:20:00,62.19,62.25,62.13,62.18,22284.0,55.7334,55.7872,55.6797,55.7245,22284.0
2020-07-30 14:30:00,62.2,62.38,62.2,62.37,18916.0,55.7424,55.9037,55.7424,55.8947,18916.0
2020-07-30 14:40:00,62.38,62.44,62.37,62.42,26874.0,55.9037,55.9575,55.8947,55.9396,26874.0
2020-07-30 14:50:00,62.42,62.47,62.32,62.47,71451.0,55.9396,55.9844,55.8499,55.9844,71451.0
2020-07-30 15:00:00,62.47,62.54,62.41,62.45,53672.0,55.9844,56.0471,55.9306,55.9664,53672.0
2020-07-30 15:10:00,62.46,62.64,62.44,62.64,55148.0,55.9754,56.1367,55.9575,56.1367,55148.0
2020-07-30 15:20:00,62.63,62.67,62.56,62.63,34490.0,56.1278,56.1636,56.065,56.1278,34490.0
2020-07-30 15:30:00,62.63,62.65,62.53,62.57,55437.0,56.1278,56.1457,56.0381,56.074,55437.0
2020-07-30 15:40:00,62.58,62.6,62.47,62.53,70356.0,56.0829,56.1009,55.9844,56.0381,70356.0
2020-07-30 15:50:00,62.53,62.66,62.44,62.66,172653.0,56.0381,56.1546,55.9575,56.1546,172653.0
2020-07-31 09:30:00,62.31,62.33,62.06,62.12,58696.0,55.841,55.8589,55.6169,55.6707,58696.0
2020-07-31 09:40:00,62.1,62.1,61.75,61.95,47812.0,55.6528,55.6528,55.3391,55.5184,47812.0
2020-07-31 09:50:00,61.88,62.07,61.72,61.98,26270.0,55.4556,55.6259,55.3122,55.5452,26270.0
2020-07-31 10:00:00,62.01,62.07,61.66,61.76,46415.0,55.5721,55.6259,55.2585,55.3481,46415.0
2020-07-31 10:10:00,61.77,61.81,61.45,61.47,52496.0,55.357,55.3929,55.0703,55.0882,52496.0
2020-07-31 10:20:00,61.45,61.5,61.19,61.22,54681.0,55.0703,55.1151,54.8373,54.8641,54681.0
2020-07-31 10:30:00,61.21,61.26,60.87,60.97,107132.0,54.8552,54.9,54.5505,54.6401,107132.0
2020-07-31 10:40:00,60.97,61.09,60.88,61.08,53557.0,54.6401,54.7476,54.5594,54.7387,53557.0
2020-07-31 10:50:00,61.1,61.11,60.94,61.11,49263.0,54.7566,54.7656,54.6132,54.7656,49263.0
2020-07-31 11:00:00,61.11,61.2,60.93,60.97,42464.0,54.7656,54.8462,54.6042,54.6401,42464.0
2020-07-31 11:10:00,60.97,61.13,60.91,61.11,64588.0,54.6401,54.7835,54.5863,54.7656,64588.0
2020-07-31 11:20:00,61.15,61.33,61.09,61.3,53051.0,54.8014,54.9627,54.7476,54.9358,53051.0
2020-07-31 11:30:00,61.31,61.36,60.91,60.95,40684.0,54.9448,54.9896,54.5863,54.6222,40684.0
2020-07-31 11:40:00,60.94,61.07,60.93,61.01,40809.0,54.6132,54.7297,54.6042,54.6759,40809.0
2020-07-31 11:50:00,60.99,61.01,60.89,60.96,49956.0,54.658,54.6759,54.5684,54.6311,49956.0
2020-07-31 12:00:00,60.95,60.96,60.78,60.79,38963.0,54.6222,54.6311,54.4698,54.4788,38963.0
2020-07-31 12:10:00,60.81,60.96,60.78,60.83,57819.0,54.4967,54.6311,54.4698,54.5146,57819.0
2020-07-31 12:20:00,60.82,61.06,60.82,61.03,35808.0,54.5057,54.7208,54.5057,54.6939,35808.0
2020-07-31 12:30:00,61.03,61.03,60.84,60.89,32321.0,54.6939,54.6939,54.5236,54.5684,32321.0
2020-07-31 12:40:00,60.9,61.01,60.9,60.99,37308.0,54.5774,54.6759,54.5774,54.658,37308.0
2020-07-31 12:50:00,61.0,61.03,60.81,61.02,36967.0,54.667,54.6939,54.4967,54.6849,36967.0
2020-07-31 13:00:00,61.02,61.1,60.93,60.98,24887.0,54.6849,54.7566,54.6042,54.6491,24887.0
2020-07-31 13:10:00,60.98,61.16,60.98,61.08,41160.0,54.6491,54.8104,54.6491,54.7387,41160.0
2020-07-31 13:20:00,61.08,61.2,61.07,61.17,40679.0,54.7387,54.8462,54.7297,54.8193,40679.0
2020-07-31 13:30:00,61.17,61.22,61.14,61.16,18756.0,54.8193,54.8641,54.7924,54.8104,18756.0
2020-07-31 13:40:00,61.22,61.41,61.22,61.41,32143.0,54.8641,55.0344,54.8641,55.0344,32143.0
2020-07-31 13:50:00,61.41,61.49,61.37,61.44,42570.0,55.0344,55.1061,54.9986,55.0613,42570.0
2020-07-31 14:00:00,61.42,61.51,61.24,61.24,36060.0,55.0434,55.124,54.8821,54.8821,36060.0
2020-07-31 14:10:00,61.24,61.27,61.2,61.22,29481.0,54.8821,54.9089,54.8462,54.8641,29481.0
2020-07-31 14:20:00,61.23,61.32,61.18,61.31,30992.0,54.8731,54.9538,54.8283,54.9448,30992.0
2020-07-31 14:30:00,61.31,61.42,61.29,61.37,33009.0,54.9448,55.0434,54.9269,54.9986,33009.0
2020-07-31 14:40:00,61.38,61.56,61.35,61.47,40046.0,55.0075,55.1688,54.9806,55.0882,40046.0
2020-07-31 14:50:00,61.47,61.61,61.45,61.57,44971.0,55.0882,55.2137,55.0703,55.1778,44971.0
2020-07-31 15:00:00,61.57,61.69,61.52,61.6,30617.0,55.1778,55.2853,55.133,55.2047,30617.0
2020-07-31 15:10:00,61.61,61.71,61.49,61.66,43954.0,55.2137,55.3033,55.1061,55.2585,43954.0
2020-07-31 15:20:00,61.67,61.78,61.58,61.78,43405.0,55.2674,55.366,55.1868,55.366,43405.0
2020-07-31 15:30:00,61.79,61.84,61.6,61.6,63292.0,55.375,55.4198,55.2047,55.2047,63292.0
2020-07-31 15:40:00,61.59,61.83,61.54,61.74,84354.0,55.1957,55.4108,55.1509,55.3302,84354.0
2020-07-31 15:50:00,61.74,62.04,61.56,62.01,183515.0,55.3302,55.599,55.1688,55.5721,183515.0
2020-08-03 09:30:00,62.37,62.51,62.22,62.33,75482.0,55.8947,56.0202,55.7603,55.8589,75482.0
2020-08-03 09:40:00,62.36,62.79,62.29,62.79,148354.0,55.8858,56.2711,55.8231,56.2711,148354.0
2020-08-03 09:50:00,62.8,63.02,62.73,62.96,71501.0,56.2801,56.4773,56.2174,56.4235,71501.0
2020-08-03 10:00:00,62.96,63.33,62.95,63.26,80971.0,56.4235,56.7551,56.4145,56.6923,80971.0
2020-08-03 10:10:00,63.27,63.44,63.16,63.16,87740.0,56.7013,56.8537,56.6027,56.6027,87740.0
2020-08-03 10:20:00,63.17,63.17,62.8,62.88,30878.0,56.6117,56.6117,56.2801,56.3518,30878.0
2020-08-03 10:30:00,62.88,63.0,62.87,62.94,43924.0,56.3518,56.4593,56.3428,56.4056,43924.0
2020-08-03 10:40:00,62.95,63.0,62.77,62.8,33393.0,56.4145,56.4593,56.2532,56.2801,33393.0
2020-08-03 10:50:00,62.79,62.87,62.75,62.87,23720.0,56.2711,56.3428,56.2353,56.3428,23720.0
2020-08-03 11:00:00,62.89,62.91,62.73,62.82,25151.0,56.3608,56.3787,56.2174,56.298,25151.0
2020-08-03 11:10:00,62.8,63.03,62.8,63.0,23946.0,56.2801,56.4862,56.2801,56.4593,23946.0
2020-08-03 11:20:00,63.0,63.02,62.85,62.9,110395.0,56.4593,56.4773,56.3249,56.3697,110395.0
2020-08-03 11:30:00,62.97,63.18,62.96,63.06,57797.0,56.4325,56.6207,56.4235,56.5131,57797.0
2020-08-03 11:40:00,63.08,63.15,63.01,63.12,46844.0,56.531,56.5938,56.4683,56.5669,46844.0
2020-08-03 11:50:00,63.12,63.2,62.99,63.05,24997.0,56.5669,56.6386,56.4504,56.5042,24997.0
2020-08-03 12:00:00,63.05,63.1,62.99,63.04,19911.0,56.5042,56.549,56.4504,56.4952,19911.0
2020-08-03 12:10:00,63.04,63.07,63.01,63.07,20781.0,56.4952,56.5221,56.4683,56.5221,20781.0
2020-08-03 12:20:00,63.07,63.07,62.93,62.93,29286.0,56.5221,56.5221,56.3966,56.3966,29286.0
2020-08-03 12:30:00,62.91,62.95,62.83,62.95,34602.0,56.3787,56.4145,56.307,56.4145,34602.0
2020-08-03 12:40:00,62.95,63.01,62.93,62.99,25184.0,56.4145,56.4683,56.3966,56.4504,25184.0
2020-08-03 12:50:00,62.99,63.05,62.97,63.01,24996.0,56.4504,56.5042,56.4325,56.4683,24996.0
2020-08-03 13:00:00,63.01,63.18,63.01,63.17,36688.0,56.4683,56.6207,56.4683,56.6117,36688.0
2020-08-03 13:10:00,63.17,63.38,63.13,63.38,48378.0,56.6117,56.7999,56.5758,56.7999,48378.0
2020-08-03 13:20:00,63.39,63.63,63.39,63.6,56317.0,56.8089,57.0239,56.8089,56.997,56317.0
2020-08-03 13:30:00,63.6,63.65,63.54,63.63,39330.0,56.997,57.0419,56.9433,57.0239,39330.0
2020-08-03 13:40:00,63.63,63.63,63.39,63.4,30427.0,57.0239,57.0239,56.8089,56.8178,30427.0
2020-08-03 13:50:00,63.4,63.4,63.29,63.33,25255.0,56.8178,56.8178,56.7192,56.7551,25255.0
2020-08-03 14:00:00,63.33,63.47,63.31,63.44,46169.0,56.7551,56.8805,56.7372,56.8537,46169.0
2020-08-03 14:10:00,63.44,63.44,63.32,63.33,42088.0,56.8537,56.8537,56.7461,56.7551,42088.0
2020-08-03 14:20:00,63.33,63.37,63.3,63.33,20015.0,56.7551,56.7909,56.7282,56.7551,20015.0
2020-08-03 14:30:00,63.31,63.41,63.29,63.4,19950.0,56.7372,56.8268,56.7192,56.8178,19950.0
2020-08-03 14:40:00,63.4,63.47,63.36,63.42,28289.0,56.8178,56.8805,56.782,56.8357,28289.0
2020-08-03 14:50:00,63.41,63.44,63.33,63.33,30048.0,56.8268,56.8537,56.7551,56.7551,30048.0
2020-08-03 15:00:00,63.34,63.34,63.19,63.25,21076.0,56.764,56.764,56.6296,56.6834,21076.0
2020-08-03 15:10:00,63.27,63.33,63.21,63.26,26088.0,56.7013,56.7551,56.6475,56.6923,26088.0
2020-08-03 15:20:00,63.26,63.27,63.13,63.19,31752.0,56.6923,56.7013,56.5758,56.6296,31752.0
2020-08-03 15:30:00,63.19,63.27,63.03,63.08,53521.0,56.6296,56.7013,56.4862,56.531,53521.0
2020-08-03 15:40:00,63.07,63.15,63.01,63.03,54256.0,56.5221,56.5938,56.4683,56.4862,54256.0
2020-08-03 15:50:00,63.03,63.04,62.78,62.8,248530.0,56.4862,56.4952,56.2622,56.2801,248530.0
2020-08-04 09:30:00,62.79,63.62,62.55,63.28,198069.0,56.2711,57.015,56.0561,56.7103,198069.0
2020-08-04 09:40:00,63.27,63.28,62.43,63.03,137084.0,56.7013,56.7103,55.9485,56.4862,137084.0
2020-08-04 09:50:00,63.01,63.04,62.56,62.59,54879.0,56.4683,56.4952,56.065,56.0919,54879.0
2020-08-04 10:00:00,62.58,62.62,62.4,62.51,50733.0,56.0829,56.1188,55.9216,56.0202,50733.0
2020-08-04 10:10:00,62.5,62.54,62.17,62.19,56722.0,56.0113,56.0471,55.7155,55.7334,56722.0
2020-08-04 10:20:00,62.19,62.27,61.66,61.67,117243.0,55.7334,55.8051,55.2585,55.2674,117243.0
2020-08-04 10:30:00,61.67,61.79,61.4,61.75,132885.0,55.2674,55.375,55.0255,55.3391,132885.0
2020-08-04 10:40:00,61.76,61.9,61.59,61.71,68130.0,55.3481,55.4735,55.1957,55.3033,68130.0
2020-08-04 10:50:00,61.72,61.73,61.58,61.7,72534.0,55.3122,55.3212,55.1868,55.2943,72534.0
2020-08-04 11:00:00,61.7,61.91,61.62,61.88,62114.0,55.2943,55.4825,55.2226,55.4556,62114.0
2020-08-04 11:10:00,61.86,62.12,61.82,62.12,59442.0,55.4377,55.6707,55.4018,55.6707,59442.0
2020-08-04 11:20:00,62.11,62.27,62.02,62.22,56039.0,55.6617,55.8051,55.5811,55.7603,56039.0
2020-08-04 11:30:00,62.22,62.25,62.12,62.18,42536.0,55.7603,55.7872,55.6707,55.7245,42536.0
2020-08-04 11:40:00,62.18,62.42,62.14,62.41,38213.0,55.7245,55.9396,55.6886,55.9306,38213.0
2020-08-04 11:50:00,62.43,62.58,62.37,62.55,40884.0,55.9485,56.0829,55.8947,56.0561,40884.0
2020-08-04 12:00:00,62.57,62.6,62.3,62.3,45292.0,56.074,56.1009,55.832,55.832,45292.0
2020-08-04 12:10:00,62.3,62.35,62.19,62.25,32848.0,55.832,55.8768,55.7334,55.7872,32848.0
2020-08-04 12:20:00,62.25,62.3,62.22,62.22,30341.0,55.7872,55.832,55.7603,55.7603,30341.0
2020-08-04 12:30:00,62.23,62.3,62.21,62.21,35285.0,55.7693,55.832,55.7514,55.7514,35285.0
2020-08-04 12:40:00,62.22,62.24,61.93,61.95,33367.0,55.7603,55.7782,55.5004,55.5184,33367.0
2020-08-04 12:50:00,61.94,62.01,61.62,61.81,69975.0,55.5094,55.5721,55.2226,55.3929,69975.0
2020-08-04 13:00:00,61.79,61.85,61.72,61.8,38782.0,55.375,55.4287,55.3122,55.3839,38782.0
2020-08-04 13:10:00,61.81,61.85,61.74,61.84,38313.0,55.3929,55.4287,55.3302,55.4198,38313.0
2020-08-04 13:20:00,61.84,61.94,61.82,61.92,31875.0,55.4198,55.5094,55.4018,55.4915,31875.0
2020-08-04 13:30:00,61.9,61.97,61.83,61.84,34389.0,55.4735,55.5363,55.4108,55.4198,34389.0
2020-08-04 13:40:00,61.85,61.85,61.69,61.73,40632.0,55.4287,55.4287,55.2853,55.3212,40632.0
2020-08-04 13:50:00,61.73,61.84,61.63,61.8,32582.0,55.3212,55.4198,55.2316,55.3839,32582.0
2020-08-04 14:00:00,61.8,61.94,61.8,61.88,28888.0,55.3839,55.5094,55.3839,55.4556,28888.0
2020-08-04 14:10:00,61.88,61.91,61.76,61.85,35098.0,55.4556,55.4825,55.3481,55.4287,35098.0
2020-08-04 14:20:00,61.85,61.98,61.83,61.9,50587.0,55.4287,55.5452,55.4108,55.4735,50587.0
2020-08-04 14:30:00,61.89,61.91,61.75,61.76,45790.0,55.4646,55.4825,55.3391,55.3481,45790.0
2020-08-04 14:40:00,61.76,62.0,61.73,61.95,50322.0,55.3481,55.5632,55.3212,55.5184,50322.0
2020-08-04 14:50:00,61.96,62.25,61.96,62.23,65148.0,55.5273,55.7872,55.5273,55.7693,65148.0
2020-08-04 15:00:00,62.23,62.29,62.06,62.08,53519.0,55.7693,55.8231,55.6169,55.6349,53519.0
2020-08-04 15:10:00,62.08,62.19,62.01,62.03,58401.0,55.6349,55.7334,55.5721,55.59,58401.0
2020-08-04 15:20:00,62.04,62.2,62.01,62.19,82249.0,55.599,55.7424,55.5721,55.7334,82249.0
2020-08-04 15:30:00,62.19,62.19,62.02,62.05,100832.0,55.7334,55.7334,55.5811,55.608,100832.0
2020-08-04 15:40:00,62.05,62.06,61.82,61.89,119444.0,55.608,55.6169,55.4018,55.4646,119444.0
2020-08-04 15:50:00,61.89,61.94,61.77,61.93,299731.0,55.4646,55.5094,55.357,55.5004,299731.0
2020-08-05 09:30:00,63.13,64.44,62.79,64.28,257934.0,56.5758,57.7498,56.2711,57.6065,257934.0
2020-08-05 09:40:00,64.28,64.69,64.27,64.38,89929.0,57.6065,57.9739,57.5975,57.6961,89929.0
2020-08-05 09:50:00,64.38,64.4,64.11,64.14,43976.0,57.6961,57.714,57.4541,57.481,43976.0
2020-08-05 10:00:00,64.15,64.17,63.9,64.05,104259.0,57.4899,57.5079,57.2659,57.4003,104259.0
2020-08-05 10:10:00,64.04,64.57,64.02,64.52,76458.0,57.3914,57.8663,57.3734,57.8215,76458.0
2020-08-05 10:20:00,64.52,64.61,64.46,64.56,31165.0,57.8215,57.9022,57.7678,57.8574,31165.0
2020-08-05 10:30:00,64.55,64.81,64.51,64.78,36580.0,57.8484,58.0814,57.8126,58.0545,36580.0
2020-08-05 10:40:00,64.77,64.89,64.69,64.86,38827.0,58.0456,58.1531,57.9739,58.1262,38827.0
2020-08-05 10:50:00,64.86,64.88,64.66,64.67,39183.0,58.1262,58.1442,57.947,57.956,39183.0
2020-08-05 11:00:00,64.68,64.97,64.68,64.94,64564.0,57.9649,58.2248,57.9649,58.1979,64564.0
2020-08-05 11:10:00,64.93,64.94,64.85,64.89,42383.0,58.189,58.1979,58.1173,58.1531,42383.0
2020-08-05 11:20:00,64.9,64.93,64.77,64.81,94400.0,58.1621,58.189,58.0456,58.0814,94400.0
2020-08-05 11:30:00,64.81,64.9,64.75,64.87,123564.0,58.0814,58.1621,58.0277,58.1352,123564.0
2020-08-05 11:40:00,64.87,64.9,64.63,64.65,87896.0,58.1352,58.1621,57.9201,57.938,87896.0
2020-08-05 11:50:00,64.64,64.64,64.47,64.54,30037.0,57.9291,57.9291,57.7767,57.8395,30037.0
2020-08-05 12:00:00,64.54,64.54,64.23,64.25,40400.0,57.8395,57.8395,57.5616,57.5796,40400.0
2020-08-05 12:10:00,64.23,64.35,64.2,64.22,41728.0,57.5616,57.6692,57.5348,57.5527,41728.0
2020-08-05 12:20:00,64.2,64.36,64.2,64.36,24841.0,57.5348,57.6781,57.5348,57.6781,24841.0
2020-08-05 12:30:00,64.35,64.47,64.29,64.45,54262.0,57.6692,57.7767,57.6154,57.7588,54262.0
2020-08-05 12:40:00,64.45,64.52,64.44,64.48,20803.0,57.7588,57.8215,57.7498,57.7857,20803.0
2020-08-05 12:50:00,64.48,64.56,64.47,64.54,17897.0,57.7857,57.8574,57.7767,57.8395,17897.0
2020-08-05 13:00:00,64.54,64.57,64.47,64.48,24426.0,57.8395,57.8663,57.7767,57.7857,24426.0
2020-08-05 13:10:00,64.49,64.59,64.47,64.47,16652.0,57.7946,57.8843,57.7767,57.7767,16652.0
2020-08-05 13:20:00,64.48,64.58,64.46,64.56,18142.0,57.7857,57.8753,57.7678,57.8574,18142.0
2020-08-05 13:30:00,64.57,64.57,64.41,64.51,39226.0,57.8663,57.8663,57.723,57.8126,39226.0
2020-08-05 13:40:00,64.52,64.55,64.45,64.48,31153.0,57.8215,57.8484,57.7588,57.7857,31153.0
2020-08-05 13:50:00,64.48,64.54,64.45,64.5,19163.0,57.7857,57.8395,57.7588,57.8036,19163.0
2020-08-05 14:00:00,64.51,64.59,64.5,64.55,22880.0,57.8126,57.8843,57.8036,57.8484,22880.0
2020-08-05 14:10:00,64.55,64.67,64.54,64.65,19993.0,57.8484,57.956,57.8395,57.938,19993.0
2020-08-05 14:20:00,64.66,64.77,64.64,64.76,22905.0,57.947,58.0456,57.9291,58.0366,22905.0
2020-08-05 14:30:00,64.75,64.76,64.66,64.69,22027.0,58.0277,58.0366,57.947,57.9739,22027.0
2020-08-05 14:40:00,64.68,64.69,64.62,64.62,19969.0,57.9649,57.9739,57.9112,57.9112,19969.0
2020-08-05 14:50:00,64.62,64.69,64.59,64.69,24953.0,57.9112,57.9739,57.8843,57.9739,24953.0
2020-08-05 15:00:00,64.69,64.78,64.65,64.66,32465.0,57.9739,58.0545,57.938,57.947,32465.0
2020-08-05 15:10:00,64.65,64.7,64.63,64.69,34786.0,57.938,57.9828,57.9201,57.9739,34786.0
2020-08-05 15:20:00,64.68,64.81,64.68,64.75,36289.0,57.9649,58.0814,57.9649,58.0277,36289.0
2020-08-05 15:30:00,64.75,64.9,64.74,64.87,73422.0,58.0277,58.1621,58.0187,58.1352,73422.0
2020-08-05 15:40:00,64.88,64.91,64.79,64.8,106868.0,58.1442,58.171,58.0635,58.0725,106868.0
2020-08-05 15:50:00,64.8,64.84,64.66,64.69,367388.0,58.0725,58.1083,57.947,57.9739,367388.0
2020-08-06 09:30:00,65.0,65.06,64.77,64.93,170204.0,58.2517,58.3055,58.0456,58.189,170204.0
2020-08-06 09:40:00,64.93,64.98,64.62,64.81,83923.0,58.189,58.2338,57.9112,58.0814,83923.0
2020-08-06 09:50:00,64.79,64.9,64.63,64.88,39042.0,58.0635,58.1621,57.9201,58.1442,39042.0
2020-08-06 10:00:00,64.87,64.89,64.67,64.74,37369.0,58.1352,58.1531,57.956,58.0187,37369.0
2020-08-06 10:10:00,64.74,64.84,64.72,64.8,29536.0,58.0187,58.1083,58.0008,58.0725,29536.0
2020-08-06 10:20:00,64.79,65.0,64.79,64.92,29631.0,58.0635,58.2517,58.0635,58.18,29631.0
2020-08-06 10:30:00,64.92,65.05,64.62,64.7,61707.0,58.18,58.2965,57.9112,57.9828,61707.0
2020-08-06 10:40:00,64.7,64.74,64.56,64.68,38912.0,57.9828,58.0187,57.8574,57.9649,38912.0
2020-08-06 10:50:00,64.66,64.89,64.58,64.81,26607.0,57.947,58.1531,57.8753,58.0814,26607.0
2020-08-06 11:00:00,64.82,64.93,64.81,64.85,32008.0,58.0904,58.189,58.0814,58.1173,32008.0
2020-08-06 11:10:00,64.87,64.88,64.79,64.85,20085.0,58.1352,58.1442,58.0635,58.1173,20085.0
2020-08-06 11:20:00,64.85,64.87,64.69,64.78,19623.0,58.1173,58.1352,57.9739,58.0545,19623.0
2020-08-06 11:30:00,64.77,64.79,64.66,64.66,15385.0,58.0456,58.0635,57.947,57.947,15385.0
2020-08-06 11:40:00,64.67,64.82,64.66,64.82,23635.0,57.956,58.0904,57.947,58.0904,23635.0
2020-08-06 11:50:00,64.81,64.86,64.77,64.82,16893.0,58.0814,58.1262,58.0456,58.0904,16893.0
2020-08-06 12:00:00,64.87,64.95,64.86,64.88,21436.0,58.1352,58.2069,58.1262,58.1442,21436.0
2020-08-06 12:10:00,64.86,64.95,64.81,64.82,17661.0,58.1262,58.2069,58.0814,58.0904,17661.0
2020-08-06 12:20:00,64.81,64.86,64.68,64.86,25406.0,58.0814,58.1262,57.9649,58.1262,25406.0
2020-08-06 12:30:00,64.85,64.98,64.83,64.95,27798.0,58.1173,58.2338,58.0994,58.2069,27798.0
2020-08-06 12:40:00,64.94,65.01,64.91,64.91,30320.0,58.1979,58.2607,58.171,58.171,30320.0
2020-08-06 12:50:00,64.9,64.92,64.8,64.88,41461.0,58.1621,58.18,58.0725,58.1442,41461.0
2020-08-06 13:00:00,64.87,64.94,64.85,64.92,16699.0,58.1352,58.1979,58.1173,58.18,16699.0
2020-08-06 13:10:00,64.92,64.94,64.81,64.86,17259.0,58.18,58.1979,58.0814,58.1262,17259.0
2020-08-06 13:20:00,64.86,64.92,64.85,64.87,30878.0,58.1262,58.18,58.1173,58.1352,30878.0
2020-08-06 13:30:00,64.87,64.9,64.85,64.89,18435.0,58.1352,58.1621,58.1173,58.1531,18435.0
2020-08-06 13:40:00,64.89,64.92,64.79,64.91,29917.0,58.1531,58.18,58.0635,58.171,29917.0
2020-08-06 13:50:00,64.9,64.9,64.83,64.9,17247.0,58.1621,58.1621,58.0994,58.1621,17247.0
2020-08-06 14:00:00,64.89,64.93,64.82,64.87,23215.0,58.1531,58.189,58.0904,58.1352,23215.0
2020-08-06 14:10:00,64.87,64.92,64.85,64.88,22719.0,58.1352,58.18,58.1173,58.1442,22719.0
2020-08-06 14:20:00,64.87,64.92,64.85,64.89,15436.0,58.1352,58.18,58.1173,58.1531,15436.0
2020-08-06 14:30:00,64.89,65.02,64.88,65.02,19296.0,58.1531,58.2696,58.1442,58.2696,19296.0
2020-08-06 14:40:00,65.02,65.09,65.0,65.08,27837.0,58.2696,58.3324,58.2517,58.3234,27837.0
2020-08-06 14:50:00,65.08,65.13,65.06,65.11,31141.0,58.3234,58.3682,58.3055,58.3503,31141.0
2020-08-06 15:00:00,65.12,65.14,65.05,65.07,22288.0,58.3592,58.3772,58.2965,58.3144,22288.0
2020-08-06 15:10:00,65.07,65.21,65.04,65.2,37532.0,58.3144,58.4399,58.2875,58.4309,37532.0
2020-08-06 15:20:00,65.2,65.21,65.08,65.14,30980.0,58.4309,58.4399,58.3234,58.3772,30980.0
2020-08-06 15:30:00,65.15,65.31,65.11,65.3,60775.0,58.3861,58.5295,58.3503,58.5206,60775.0
2020-08-06 15:40:00,65.3,65.32,65.16,65.19,64472.0,58.5206,58.5385,58.3951,58.422,64472.0
2020-08-06 15:50:00,65.19,65.22,65.01,65.11,155504.0,58.422,58.4489,58.2607,58.3503,155504.0
2020-08-07 09:30:00,65.34,65.61,65.1,65.15,125593.0,58.5564,58.7984,58.3413,58.3861,125593.0
2020-08-07 09:40:00,65.15,65.29,64.94,65.12,75197.0,58.3861,58.5116,58.1979,58.3592,75197.0
2020-08-07 09:50:00,65.14,65.35,65.09,65.29,46683.0,58.3772,58.5654,58.3324,58.5116,46683.0
2020-08-07 10:00:00,65.29,65.41,65.17,65.21,30241.0,58.5116,58.6191,58.4041,58.4399,30241.0
2020-08-07 10:10:00,65.22,65.32,65.04,65.04,37330.0,58.4489,58.5385,58.2875,58.2875,37330.0
2020-08-07 10:20:00,65.01,65.03,64.9,64.94,21057.0,58.2607,58.2786,58.1621,58.1979,21057.0
2020-08-07 10:30:00,65.0,65.1,64.82,64.94,30200.0,58.2517,58.3413,58.0904,58.1979,30200.0
2020-08-07 10:40:00,64.94,65.12,64.92,65.03,40645.0,58.1979,58.3592,58.18,58.2786,40645.0
2020-08-07 10:50:00,65.05,65.09,64.97,64.98,43811.0,58.2965,58.3324,58.2248,58.2338,43811.0
2020-08-07 11:00:00,64.99,65.1,64.91,65.06,21245.0,58.2427,58.3413,58.171,58.3055,21245.0
2020-08-07 11:10:00,65.04,65.04,64.68,64.74,41331.0,58.2875,58.2875,57.9649,58.0187,41331.0
2020-08-07 11:20:00,64.73,64.83,64.71,64.75,32855.0,58.0097,58.0994,57.9918,58.0277,32855.0
2020-08-07 11:30:00,64.74,64.85,64.73,64.83,37792.0,58.0187,58.1173,58.0097,58.0994,37792.0
2020-08-07 11:40:00,64.86,64.93,64.8,64.81,22123.0,58.1262,58.189,58.0725,58.0814,22123.0
2020-08-07 11:50:00,64.81,64.85,64.69,64.69,38277.0,58.0814,58.1173,57.9739,57.9739,38277.0
2020-08-07 12:00:00,64.69,64.9,64.66,64.86,39988.0,57.9739,58.1621,57.947,58.1262,39988.0
2020-08-07 12:10:00,64.86,64.89,64.81,64.83,26094.0,58.1262,58.1531,58.0814,58.0994,26094.0
2020-08-07 12:20:00,64.84,64.99,64.83,64.96,52775.0,58.1083,58.2427,58.0994,58.2159,52775.0
2020-08-07 12:30:00,64.96,65.13,64.95,65.09,40835.0,58.2159,58.3682,58.2069,58.3324,40835.0
2020-08-07 12:40:00,65.09,65.22,65.08,65.14,33268.0,58.3324,58.4489,58.3234,58.3772,33268.0
2020-08-07 12:50:00,65.14,65.2,65.13,65.18,36841.0,58.3772,58.4309,58.3682,58.413,36841.0
2020-08-07 13:00:00,65.19,65.26,65.11,65.12,34386.0,58.422,58.4847,58.3503,58.3592,34386.0
2020-08-07 13:10:00,65.12,65.34,65.12,65.3,87778.0,58.3592,58.5564,58.3592,58.5206,87778.0
2020-08-07 13:20:00,65.32,65.38,65.17,65.23,112088.0,58.5385,58.5922,58.4041,58.4578,112088.0
2020-08-07 13:30:00,65.23,65.58,65.23,65.52,101280.0,58.4578,58.7715,58.4578,58.7177,101280.0
2020-08-07 13:40:00,65.53,65.87,65.53,65.75,54319.0,58.7267,59.0314,58.7267,58.9238,54319.0
2020-08-07 13:50:00,65.73,65.75,65.61,65.62,38839.0,58.9059,58.9238,58.7984,58.8073,38839.0
2020-08-07 14:00:00,65.62,65.7,65.53,65.58,36616.0,58.8073,58.879,58.7267,58.7715,36616.0
2020-08-07 14:10:00,65.59,65.73,65.54,65.71,43604.0,58.7804,58.9059,58.7356,58.888,43604.0
2020-08-07 14:20:00,65.71,65.78,65.63,65.64,98589.0,58.888,58.9507,58.8163,58.8253,98589.0
2020-08-07 14:30:00,65.64,65.93,65.62,65.92,59079.0,58.8253,59.0851,58.8073,59.0762,59079.0
2020-08-07 14:40:00,65.92,66.0,65.75,65.91,87734.0,59.0762,59.1479,58.9238,59.0672,87734.0
2020-08-07 14:50:00,65.91,66.0,65.88,66.0,46281.0,59.0672,59.1479,59.0403,59.1479,46281.0
2020-08-07 15:00:00,66.0,66.15,65.99,66.1,91473.0,59.1479,59.2823,59.1389,59.2375,91473.0
2020-08-07 15:10:00,66.1,66.13,65.91,66.13,97180.0,59.2375,59.2644,59.0672,59.2644,97180.0
2020-08-07 15:20:00,66.13,66.17,66.08,66.15,95134.0,59.2644,59.3002,59.2196,59.2823,95134.0
2020-08-07 15:30:00,66.15,66.17,65.96,66.11,146175.0,59.2823,59.3002,59.112,59.2465,146175.0
2020-08-07 15:40:00,66.11,66.31,66.11,66.29,101178.0,59.2465,59.4257,59.2465,59.4078,101178.0
2020-08-07 15:50:00,66.3,66.41,66.24,66.37,308392.0,59.4167,59.5153,59.363,59.4795,308392.0
2020-08-10 09:30:00,66.41,66.95,66.39,66.41,103781.0,59.5153,59.9993,59.4974,59.5153,103781.0
2020-08-10 09:40:00,66.41,66.78,66.4,66.78,39867.0,59.5153,59.8469,59.5064,59.8469,39867.0
2020-08-10 09:50:00,66.76,66.82,66.66,66.77,29442.0,59.829,59.8827,59.7394,59.8379,29442.0
2020-08-10 10:00:00,66.77,66.96,66.65,66.91,40792.0,59.8379,60.0082,59.7304,59.9634,40792.0
2020-08-10 10:10:00,66.92,67.08,66.91,67.06,31860.0,59.9724,60.1158,59.9634,60.0978,31860.0
2020-08-10 10:20:00,67.06,67.31,67.03,67.3,26384.0,60.0978,60.3219,60.0709,60.3129,26384.0
2020-08-10 10:30:00,67.3,67.62,67.29,67.62,57114.0,60.3129,60.5997,60.304,60.5997,57114.0
2020-08-10 10:40:00,67.62,67.71,67.46,67.5,48890.0,60.5997,60.6803,60.4563,60.4922,48890.0
2020-08-10 10:50:00,67.49,67.56,67.29,67.29,35790.0,60.4832,60.5459,60.304,60.304,35790.0
2020-08-10 11:00:00,67.31,67.45,67.18,67.19,37782.0,60.3219,60.4473,60.2054,60.2143,37782.0
2020-08-10 11:10:00,67.19,67.33,67.16,67.31,27891.0,60.2143,60.3398,60.1875,60.3219,27891.0
2020-08-10 11:20:00,67.31,67.31,67.02,67.11,28673.0,60.3219,60.3219,60.062,60.1426,28673.0
2020-08-10 11:30:00,67.11,67.22,67.08,67.17,31074.0,60.1426,60.2412,60.1158,60.1964,31074.0
2020-08-10 11:40:00,67.18,67.35,67.16,67.28,28159.0,60.2054,60.3577,60.1875,60.295,28159.0
2020-08-10 11:50:00,67.27,67.32,67.21,67.25,22780.0,60.286,60.3308,60.2323,60.2681,22780.0
2020-08-10 12:00:00,67.26,67.33,67.19,67.2,28722.0,60.2771,60.3398,60.2143,60.2233,28722.0
2020-08-10 12:10:00,67.2,67.45,67.2,67.43,29320.0,60.2233,60.4473,60.2233,60.4294,29320.0
2020-08-10 12:20:00,67.44,67.66,67.43,67.61,52494.0,60.4384,60.6355,60.4294,60.5907,52494.0
2020-08-10 12:30:00,67.62,67.68,67.6,67.64,29517.0,60.5997,60.6535,60.5818,60.6176,29517.0
2020-08-10 12:40:00,67.64,67.7,67.51,67.56,59403.0,60.6176,60.6714,60.5011,60.5459,59403.0
2020-08-10 12:50:00,67.56,67.65,67.54,67.64,36422.0,60.5459,60.6266,60.528,60.6176,36422.0
2020-08-10 13:00:00,67.64,67.7,67.58,67.6,24506.0,60.6176,60.6714,60.5638,60.5818,24506.0
2020-08-10 13:10:00,67.6,67.71,67.52,67.69,72759.0,60.5818,60.6803,60.5101,60.6624,72759.0
2020-08-10 13:20:00,67.67,67.73,67.61,67.67,50575.0,60.6445,60.6983,60.5907,60.6445,50575.0
2020-08-10 13:30:00,67.66,67.75,67.66,67.71,36201.0,60.6355,60.7162,60.6355,60.6803,36201.0
2020-08-10 13:40:00,67.72,67.97,67.7,67.97,28338.0,60.6893,60.9134,60.6714,60.9134,28338.0
2020-08-10 13:50:00,67.98,68.03,67.92,68.0,35711.0,60.9223,60.9671,60.8685,60.9402,35711.0
2020-08-10 14:00:00,68.0,68.07,67.98,68.02,37935.0,60.9402,61.003,60.9223,60.9582,37935.0
2020-08-10 14:10:00,68.04,68.18,68.02,68.17,41003.0,60.9761,61.1016,60.9582,61.0926,41003.0
2020-08-10 14:20:00,68.16,68.31,68.09,68.27,33667.0,61.0836,61.2181,61.0209,61.1822,33667.0
2020-08-10 14:30:00,68.27,68.28,68.15,68.21,52048.0,61.1822,61.1912,61.0747,61.1284,52048.0
2020-08-10 14:40:00,68.22,68.28,68.13,68.26,37189.0,61.1374,61.1912,61.0567,61.1732,37189.0
2020-08-10 14:50:00,68.26,68.32,68.2,68.21,48663.0,61.1732,61.227,61.1195,61.1284,48663.0
2020-08-10 15:00:00,68.22,68.36,68.17,68.34,80043.0,61.1374,61.2629,61.0926,61.2449,80043.0
2020-08-10 15:10:00,68.35,68.37,68.26,68.32,75396.0,61.2539,61.2718,61.1732,61.227,75396.0
2020-08-10 15:20:00,68.31,68.55,68.31,68.42,137746.0,61.2181,61.4331,61.2181,61.3166,137746.0
2020-08-10 15:30:00,68.43,68.46,68.31,68.36,72852.0,61.3256,61.3525,61.2181,61.2629,72852.0
2020-08-10 15:40:00,68.36,68.4,68.24,68.25,93147.0,61.2629,61.2987,61.1553,61.1643,93147.0
2020-08-10 15:50:00,68.26,68.41,68.16,68.17,371378.0,61.1732,61.3077,61.0836,61.0926,371378.0
2020-08-11 09:30:00,69.94,70.99,69.91,70.65,324381.0,62.6788,63.6198,62.6519,63.3151,324381.0
2020-08-11 09:40:00,70.65,71.06,70.35,70.48,232268.0,63.3151,63.6826,63.0463,63.1628,232268.0
2020-08-11 09:50:00,70.47,70.95,70.45,70.95,150731.0,63.1538,63.584,63.1359,63.584,150731.0
2020-08-11 10:00:00,70.96,71.28,70.75,70.9,190551.0,63.5929,63.8797,63.4047,63.5392,190551.0
2020-08-11 10:10:00,70.9,71.04,70.55,70.62,168754.0,63.5392,63.6646,63.2255,63.2882,168754.0
2020-08-11 10:20:00,70.62,70.68,70.44,70.66,148179.0,63.2882,63.342,63.1269,63.3241,148179.0
2020-08-11 10:30:00,70.65,70.69,70.41,70.64,61593.0,63.3151,63.351,63.1,63.3062,61593.0
2020-08-11 10:40:00,70.63,70.95,70.53,70.55,65383.0,63.2972,63.584,63.2076,63.2255,65383.0
2020-08-11 10:50:00,70.55,70.95,70.5,70.83,99985.0,63.2255,63.584,63.1807,63.4764,99985.0
2020-08-11 11:00:00,70.84,71.39,70.77,71.34,158054.0,63.4854,63.9783,63.4227,63.9335,158054.0
2020-08-11 11:10:00,71.35,71.54,71.26,71.46,155695.0,63.9424,64.1127,63.8618,64.041,155695.0
2020-08-11 11:20:00,71.47,71.51,71.12,71.14,96629.0,64.05,64.0858,63.7363,63.7542,96629.0
2020-08-11 11:30:00,71.12,71.31,70.86,70.9,84965.0,63.7363,63.9066,63.5033,63.5392,84965.0
2020-08-11 11:40:00,70.92,71.21,70.88,70.88,81881.0,63.5571,63.817,63.5212,63.5212,81881.0
2020-08-11 11:50:00,70.9,70.99,70.77,70.91,80585.0,63.5392,63.6198,63.4227,63.5481,80585.0
2020-08-11 12:00:00,70.92,70.96,70.72,70.83,97598.0,63.5571,63.5929,63.3779,63.4764,97598.0
2020-08-11 12:10:00,70.84,70.96,70.77,70.83,77513.0,63.4854,63.5929,63.4227,63.4764,77513.0
2020-08-11 12:20:00,70.82,71.19,70.8,71.18,115833.0,63.4675,63.7991,63.4495,63.7901,115833.0
2020-08-11 12:30:00,71.18,71.19,70.77,70.79,55855.0,63.7901,63.7991,63.4227,63.4406,55855.0
2020-08-11 12:40:00,70.78,70.85,70.74,70.8,37586.0,63.4316,63.4944,63.3958,63.4495,37586.0
2020-08-11 12:50:00,70.8,70.87,70.67,70.84,72034.0,63.4495,63.5123,63.333,63.4854,72034.0
2020-08-11 13:00:00,70.85,70.86,70.72,70.79,49828.0,63.4944,63.5033,63.3779,63.4406,49828.0
2020-08-11 13:10:00,70.78,70.82,70.73,70.8,33244.0,63.4316,63.4675,63.3868,63.4495,33244.0
2020-08-11 13:20:00,70.8,70.9,70.78,70.84,40685.0,63.4495,63.5392,63.4316,63.4854,40685.0
2020-08-11 13:30:00,70.84,70.91,70.79,70.84,51944.0,63.4854,63.5481,63.4406,63.4854,51944.0
2020-08-11 13:40:00,70.84,70.9,70.77,70.89,40008.0,63.4854,63.5392,63.4227,63.5302,40008.0
2020-08-11 13:50:00,70.9,71.01,70.77,70.82,91682.0,63.5392,63.6377,63.4227,63.4675,91682.0
2020-08-11 14:00:00,70.82,70.9,70.79,70.83,40236.0,63.4675,63.5392,63.4406,63.4764,40236.0
2020-08-11 14:10:00,70.82,70.9,70.78,70.86,51808.0,63.4675,63.5392,63.4316,63.5033,51808.0
2020-08-11 14:20:00,70.87,70.88,70.75,70.78,38690.0,63.5123,63.5212,63.4047,63.4316,38690.0
2020-08-11 14:30:00,70.78,70.84,70.5,70.56,50458.0,63.4316,63.4854,63.1807,63.2345,50458.0
2020-08-11 14:40:00,70.58,70.65,70.5,70.64,74412.0,63.2524,63.3151,63.1807,63.3062,74412.0
2020-08-11 14:50:00,70.64,70.72,70.6,70.65,69914.0,63.3062,63.3779,63.2703,63.3151,69914.0
2020-08-11 15:00:00,70.66,70.71,70.53,70.55,98779.0,63.3241,63.3689,63.2076,63.2255,98779.0
2020-08-11 15:10:00,70.53,70.64,70.16,70.22,104801.0,63.2076,63.3062,62.876,62.9298,104801.0
2020-08-11 15:20:00,70.22,70.59,70.22,70.59,216564.0,62.9298,63.2613,62.9298,63.2613,216564.0
2020-08-11 15:30:00,70.59,70.63,70.25,70.38,165581.0,63.2613,63.2972,62.9566,63.0731,165581.0
2020-08-11 15:40:00,70.38,70.44,70.18,70.3,181794.0,63.0731,63.1269,62.8939,63.0015,181794.0
2020-08-11 15:50:00,70.3,70.33,70.04,70.3,412546.0,63.0015,63.0283,62.7684,63.0015,412546.0
2020-08-12 09:30:00,70.95,71.1,70.47,70.64,157694.0,63.584,63.7184,63.1538,63.3062,157694.0
2020-08-12 09:40:00,70.63,70.68,70.37,70.45,90760.0,63.2972,63.342,63.0642,63.1359,90760.0
2020-08-12 09:50:00,70.45,70.58,70.31,70.33,73869.0,63.1359,63.2524,63.0104,63.0283,73869.0
2020-08-12 10:00:00,70.34,70.57,70.31,70.47,118192.0,63.0373,63.2434,63.0104,63.1538,118192.0
2020-08-12 10:10:00,70.48,70.84,70.46,70.8,58774.0,63.1628,63.4854,63.1448,63.4495,58774.0
2020-08-12 10:20:00,70.81,70.98,70.67,70.84,66819.0,63.4585,63.6109,63.333,63.4854,66819.0
2020-08-12 10:30:00,70.85,70.94,70.79,70.93,45624.0,63.4944,63.575,63.4406,63.566,45624.0
2020-08-12 10:40:00,70.95,71.12,70.92,70.94,48371.0,63.584,63.7363,63.5571,63.575,48371.0
2020-08-12 10:50:00,70.94,71.09,70.9,71.02,65269.0,63.575,63.7094,63.5392,63.6467,65269.0
2020-08-12 11:00:00,70.99,71.1,70.95,71.03,46665.0,63.6198,63.7184,63.584,63.6557,46665.0
2020-08-12 11:10:00,71.04,71.12,70.99,71.09,124120.0,63.6646,63.7363,63.6198,63.7094,124120.0
2020-08-12 11:20:00,71.1,71.14,71.04,71.12,95582.0,63.7184,63.7542,63.6646,63.7363,95582.0
2020-08-12 11:30:00,71.11,71.18,71.05,71.06,69100.0,63.7274,63.7901,63.6736,63.6826,69100.0
2020-08-12 11:40:00,71.06,71.17,71.05,71.13,242253.0,63.6826,63.7811,63.6736,63.7453,242253.0
2020-08-12 11:50:00,71.13,71.26,71.09,71.19,155398.0,63.7453,63.8618,63.7094,63.7991,155398.0
2020-08-12 12:00:00,71.18,71.29,71.12,71.15,55121.0,63.7901,63.8887,63.7363,63.7632,55121.0
2020-08-12 12:10:00,71.15,71.23,71.1,71.18,103156.0,63.7632,63.8349,63.7184,63.7901,103156.0
2020-08-12 12:20:00,71.18,71.38,71.17,71.35,83457.0,63.7901,63.9693,63.7811,63.9424,83457.0
2020-08-12 12:30:00,71.36,71.43,71.29,71.4,68823.0,63.9514,64.0141,63.8887,63.9873,68823.0
2020-08-12 12:40:00,71.4,71.49,71.37,71.44,95540.0,63.9873,64.0679,63.9604,64.0231,95540.0
2020-08-12 12:50:00,71.44,71.45,71.37,71.43,126146.0,64.0231,64.0321,63.9604,64.0141,126146.0
2020-08-12 13:00:00,71.42,71.46,71.4,71.45,187329.0,64.0052,64.041,63.9873,64.0321,187329.0
2020-08-12 13:10:00,71.44,71.49,71.34,71.45,173431.0,64.0231,64.0679,63.9335,64.0321,173431.0
2020-08-12 13:20:00,71.45,71.48,71.42,71.45,89864.0,64.0321,64.0589,64.0052,64.0321,89864.0
2020-08-12 13:30:00,71.45,71.58,71.39,71.56,149646.0,64.0321,64.1486,63.9783,64.1306,149646.0
2020-08-12 13:40:00,71.56,71.56,71.46,71.49,85804.0,64.1306,64.1306,64.041,64.0679,85804.0
2020-08-12 13:50:00,71.49,71.52,71.44,71.52,75823.0,64.0679,64.0948,64.0231,64.0948,75823.0
2020-08-12 14:00:00,71.5,71.55,71.47,71.54,76028.0,64.0769,64.1217,64.05,64.1127,76028.0
2020-08-12 14:10:00,71.54,71.63,71.53,71.62,74318.0,64.1127,64.1934,64.1038,64.1844,74318.0
2020-08-12 14:20:00,71.61,71.68,71.56,71.65,90077.0,64.1755,64.2382,64.1306,64.2113,90077.0
2020-08-12 14:30:00,71.65,71.7,71.63,71.65,149066.0,64.2113,64.2561,64.1934,64.2113,149066.0
2020-08-12 14:40:00,71.65,71.68,71.62,71.65,86654.0,64.2113,64.2382,64.1844,64.2113,86654.0
2020-08-12 14:50:00,71.65,71.68,71.62,71.66,74098.0,64.2113,64.2382,64.1844,64.2203,74098.0
2020-08-12 15:00:00,71.65,71.72,71.65,71.7,125123.0,64.2113,64.274,64.2113,64.2561,125123.0
2020-08-12 15:10:00,71.7,71.74,71.67,71.7,81643.0,64.2561,64.292,64.2292,64.2561,81643.0
2020-08-12 15:20:00,71.7,71.81,71.69,71.75,86733.0,64.2561,64.3547,64.2471,64.3009,86733.0
2020-08-12 15:30:00,71.76,71.83,71.71,71.81,215704.0,64.3099,64.3726,64.2651,64.3547,215704.0
2020-08-12 15:40:00,71.81,71.84,71.78,71.8,213676.0,64.3547,64.3816,64.3278,64.3457,213676.0
2020-08-12 15:50:00,71.79,71.91,71.69,71.79,825099.0,64.3368,64.4443,64.2471,64.3368,825099.0
2020-08-13 09:30:00,70.64,71.02,70.58,70.66,196850.0,63.7571,64.1,63.7029,63.7751,196850.0
2020-08-13 09:40:00,70.65,70.87,70.59,70.7,79847.0,63.7661,63.9646,63.7119,63.8112,79847.0
2020-08-13 09:50:00,70.69,70.83,70.6,70.64,68820.0,63.8022,63.9285,63.721,63.7571,68820.0
2020-08-13 10:00:00,70.64,70.7,70.48,70.58,88821.0,63.7571,63.8112,63.6126,63.7029,88821.0
2020-08-13 10:10:00,70.57,70.64,70.41,70.43,106794.0,63.6939,63.7571,63.5495,63.5675,106794.0
2020-08-13 10:20:00,70.42,70.64,70.4,70.59,150347.0,63.5585,63.7571,63.5404,63.7119,150347.0
2020-08-13 10:30:00,70.6,70.64,70.57,70.6,65808.0,63.721,63.7571,63.6939,63.721,65808.0
2020-08-13 10:40:00,70.61,70.63,70.46,70.55,136968.0,63.73,63.748,63.5946,63.6758,136968.0
2020-08-13 10:50:00,70.54,70.94,70.54,70.94,47221.0,63.6668,64.0278,63.6668,64.0278,47221.0
2020-08-13 11:00:00,70.94,71.03,70.85,71.0,53858.0,64.0278,64.1091,63.9466,64.082,53858.0
2020-08-13 11:10:00,71.0,71.13,70.98,71.04,38535.0,64.082,64.1993,64.0639,64.1181,38535.0
2020-08-13 11:20:00,71.04,71.04,70.84,70.92,32610.0,64.1181,64.1181,63.9376,64.0098,32610.0
2020-08-13 11:30:00,70.93,71.01,70.83,70.92,40573.0,64.0188,64.091,63.9285,64.0098,40573.0
2020-08-13 11:40:00,70.91,71.14,70.91,71.13,57594.0,64.0007,64.2083,64.0007,64.1993,57594.0
2020-08-13 11:50:00,71.13,71.21,70.75,70.77,46295.0,64.1993,64.2715,63.8563,63.8744,46295.0
2020-08-13 12:00:00,70.78,70.87,70.68,70.7,33845.0,63.8834,63.9646,63.7932,63.8112,33845.0
2020-08-13 12:10:00,70.69,70.7,70.63,70.69,35227.0,63.8022,63.8112,63.748,63.8022,35227.0
2020-08-13 12:20:00,70.68,70.76,70.66,70.72,40335.0,63.7932,63.8654,63.7751,63.8293,40335.0
2020-08-13 12:30:00,70.72,70.76,70.65,70.7,40702.0,63.8293,63.8654,63.7661,63.8112,40702.0
2020-08-13 12:40:00,70.71,70.8,70.69,70.75,26675.0,63.8202,63.9015,63.8022,63.8563,26675.0
2020-08-13 12:50:00,70.75,70.79,70.73,70.75,38981.0,63.8563,63.8924,63.8383,63.8563,38981.0
2020-08-13 13:00:00,70.73,70.79,70.71,70.73,68885.0,63.8383,63.8924,63.8202,63.8383,68885.0
2020-08-13 13:10:00,70.74,70.76,70.64,70.75,77203.0,63.8473,63.8654,63.7571,63.8563,77203.0
2020-08-13 13:20:00,70.75,70.79,70.72,70.77,38655.0,63.8563,63.8924,63.8293,63.8744,38655.0
2020-08-13 13:30:00,70.76,70.76,70.65,70.74,109647.0,63.8654,63.8654,63.7661,63.8473,109647.0
2020-08-13 13:40:00,70.74,70.88,70.72,70.87,39181.0,63.8473,63.9737,63.8293,63.9646,39181.0
2020-08-13 13:50:00,70.86,70.86,70.78,70.79,44809.0,63.9556,63.9556,63.8834,63.8924,44809.0
2020-08-13 14:00:00,70.78,70.88,70.74,70.87,44276.0,63.8834,63.9737,63.8473,63.9646,44276.0
2020-08-13 14:10:00,70.88,70.91,70.76,70.76,33348.0,63.9737,64.0007,63.8654,63.8654,33348.0
2020-08-13 14:20:00,70.76,70.78,70.59,70.73,112428.0,63.8654,63.8834,63.7119,63.8383,112428.0
2020-08-13 14:30:00,70.73,70.78,70.45,70.48,47899.0,63.8383,63.8834,63.5856,63.6126,47899.0
2020-08-13 14:40:00,70.48,70.5,70.17,70.18,79328.0,63.6126,63.6307,63.3329,63.3419,79328.0
2020-08-13 14:50:00,70.18,70.18,69.98,70.07,73118.0,63.3419,63.3419,63.1614,63.2426,73118.0
2020-08-13 15:00:00,70.06,70.14,69.99,70.06,72796.0,63.2336,63.3058,63.1704,63.2336,72796.0
2020-08-13 15:10:00,70.07,70.29,70.03,70.25,79797.0,63.2426,63.4412,63.2065,63.4051,79797.0
2020-08-13 15:20:00,70.25,70.3,70.23,70.26,52298.0,63.4051,63.4502,63.387,63.4141,52298.0
2020-08-13 15:30:00,70.27,70.29,70.17,70.18,46579.0,63.4231,63.4412,63.3329,63.3419,46579.0
2020-08-13 15:40:00,70.18,70.26,70.07,70.09,69315.0,63.3419,63.4141,63.2426,63.2606,69315.0
2020-08-13 15:50:00,70.09,70.25,70.06,70.21,154148.0,63.2606,63.4051,63.2336,63.369,154148.0
2020-08-14 09:30:00,69.55,70.23,69.5,69.83,84470.0,62.7733,63.387,62.7281,63.026,84470.0
2020-08-14 09:40:00,69.83,69.99,69.77,69.95,35228.0,63.026,63.1704,62.9718,63.1343,35228.0
2020-08-14 09:50:00,69.99,70.23,69.94,70.21,45211.0,63.1704,63.387,63.1253,63.369,45211.0
2020-08-14 10:00:00,70.22,70.3,70.07,70.19,35576.0,63.378,63.4502,63.2426,63.3509,35576.0
2020-08-14 10:10:00,70.2,70.2,69.94,70.1,30105.0,63.3599,63.3599,63.1253,63.2697,30105.0
2020-08-14 10:20:00,70.1,70.3,70.07,70.1,20961.0,63.2697,63.4502,63.2426,63.2697,20961.0
2020-08-14 10:30:00,70.09,70.31,70.09,70.22,13539.0,63.2606,63.4592,63.2606,63.378,13539.0
2020-08-14 10:40:00,70.21,70.22,70.08,70.09,23139.0,63.369,63.378,63.2516,63.2606,23139.0
2020-08-14 10:50:00,70.11,70.12,69.81,69.84,46514.0,63.2787,63.2877,63.0079,63.035,46514.0
2020-08-14 11:00:00,69.84,69.9,69.74,69.87,48152.0,63.035,63.0892,62.9447,63.0621,48152.0
2020-08-14 11:10:00,69.86,70.13,69.84,70.12,37557.0,63.0531,63.2967,63.035,63.2877,37557.0
2020-08-14 11:20:00,70.11,70.22,70.1,70.16,35131.0,63.2787,63.378,63.2697,63.3238,35131.0
2020-08-14 11:30:00,70.17,70.21,70.02,70.05,34333.0,63.3329,63.369,63.1975,63.2245,34333.0
2020-08-14 11:40:00,70.05,70.14,70.02,70.12,24454.0,63.2245,63.3058,63.1975,63.2877,24454.0
2020-08-14 11:50:00,70.13,70.13,69.9,70.03,41239.0,63.2967,63.2967,63.0892,63.2065,41239.0
2020-08-14 12:00:00,70.02,70.06,69.83,70.02,95531.0,63.1975,63.2336,63.026,63.1975,95531.0
2020-08-14 12:10:00,70.02,70.07,69.96,70.06,17685.0,63.1975,63.2426,63.1433,63.2336,17685.0
2020-08-14 12:20:00,70.04,70.08,69.9,69.91,17983.0,63.2155,63.2516,63.0892,63.0982,17983.0
2020-08-14 12:30:00,69.93,69.95,69.84,69.86,19921.0,63.1162,63.1343,63.035,63.0531,19921.0
2020-08-14 12:40:00,69.85,69.86,69.73,69.75,15788.0,63.044,63.0531,62.9357,62.9538,15788.0
2020-08-14 12:50:00,69.76,69.78,69.56,69.58,20001.0,62.9628,62.9809,62.7823,62.8003,20001.0
2020-08-14 13:00:00,69.57,69.79,69.57,69.79,27947.0,62.7913,62.9899,62.7913,62.9899,27947.0
2020-08-14 13:10:00,69.8,69.82,69.69,69.7,22476.0,62.9989,63.017,62.8996,62.9086,22476.0
2020-08-14 13:20:00,69.7,69.76,69.69,69.74,17488.0,62.9086,62.9628,62.8996,62.9447,17488.0
2020-08-14 13:30:00,69.74,69.81,69.72,69.75,23524.0,62.9447,63.0079,62.9267,62.9538,23524.0
2020-08-14 13:40:00,69.75,69.84,69.73,69.81,21528.0,62.9538,63.035,62.9357,63.0079,21528.0
2020-08-14 13:50:00,69.79,69.92,69.78,69.85,33112.0,62.9899,63.1072,62.9809,63.044,33112.0
2020-08-14 14:00:00,69.85,69.95,69.82,69.91,20772.0,63.044,63.1343,63.017,63.0982,20772.0
2020-08-14 14:10:00,69.9,69.92,69.82,69.86,17058.0,63.0892,63.1072,63.017,63.0531,17058.0
2020-08-14 14:20:00,69.86,69.92,69.81,69.82,15651.0,63.0531,63.1072,63.0079,63.017,15651.0
2020-08-14 14:30:00,69.83,69.93,69.77,69.8,52434.0,63.026,63.1162,62.9718,62.9989,52434.0
2020-08-14 14:40:00,69.79,69.81,69.69,69.71,14648.0,62.9899,63.0079,62.8996,62.9177,14648.0
2020-08-14 14:50:00,69.72,69.75,69.61,69.62,21206.0,62.9267,62.9538,62.8274,62.8364,21206.0
2020-08-14 15:00:00,69.63,69.69,69.58,69.59,23665.0,62.8455,62.8996,62.8003,62.8094,23665.0
2020-08-14 15:10:00,69.58,69.6,69.49,69.5,27605.0,62.8003,62.8184,62.7191,62.7281,27605.0
2020-08-14 15:20:00,69.51,69.6,69.46,69.55,37183.0,62.7372,62.8184,62.692,62.7733,37183.0
2020-08-14 15:30:00,69.55,69.57,69.5,69.56,30769.0,62.7733,62.7913,62.7281,62.7823,30769.0
2020-08-14 15:40:00,69.56,69.59,69.44,69.44,36540.0,62.7823,62.8094,62.674,62.674,36540.0
2020-08-14 15:50:00,69.43,69.76,69.4,69.73,125697.0,62.665,62.9628,62.6379,62.9357,125697.0
2020-08-17 09:30:00,69.92,70.51,69.9,70.04,117888.0,63.1072,63.6397,63.0892,63.2155,117888.0
2020-08-17 09:40:00,70.09,70.09,69.72,69.76,33551.0,63.2606,63.2606,62.9267,62.9628,33551.0
2020-08-17 09:50:00,69.74,69.82,69.64,69.67,37825.0,62.9447,63.017,62.8545,62.8816,37825.0
2020-08-17 10:00:00,69.66,69.66,69.3,69.45,29990.0,62.8725,62.8725,62.5476,62.683,29990.0
2020-08-17 10:10:00,69.46,69.56,69.34,69.39,23551.0,62.692,62.7823,62.5837,62.6289,23551.0
2020-08-17 10:20:00,69.37,69.57,69.35,69.53,25523.0,62.6108,62.7913,62.5927,62.7552,25523.0
2020-08-17 10:30:00,69.53,69.6,69.36,69.37,17631.0,62.7552,62.8184,62.6018,62.6108,17631.0
2020-08-17 10:40:00,69.39,69.54,69.38,69.53,21444.0,62.6289,62.7642,62.6198,62.7552,21444.0
2020-08-17 10:50:00,69.52,69.67,69.52,69.59,22882.0,62.7462,62.8816,62.7462,62.8094,22882.0
2020-08-17 11:00:00,69.6,69.67,69.48,69.48,20880.0,62.8184,62.8816,62.7101,62.7101,20880.0
2020-08-17 11:10:00,69.5,69.58,69.45,69.48,13473.0,62.7281,62.8003,62.683,62.7101,13473.0
2020-08-17 11:20:00,69.49,69.52,69.4,69.46,18374.0,62.7191,62.7462,62.6379,62.692,18374.0
2020-08-17 11:30:00,69.45,69.54,69.41,69.44,19017.0,62.683,62.7642,62.6469,62.674,19017.0
2020-08-17 11:40:00,69.43,69.49,69.43,69.48,15080.0,62.665,62.7191,62.665,62.7101,15080.0
2020-08-17 11:50:00,69.47,69.58,69.45,69.58,17592.0,62.7011,62.8003,62.683,62.8003,17592.0
2020-08-17 12:00:00,69.58,69.64,69.5,69.52,9889.0,62.8003,62.8545,62.7281,62.7462,9889.0
2020-08-17 12:10:00,69.52,69.55,69.41,69.52,12456.0,62.7462,62.7733,62.6469,62.7462,12456.0
2020-08-17 12:20:00,69.5,69.57,69.44,69.53,10760.0,62.7281,62.7913,62.674,62.7552,10760.0
2020-08-17 12:30:00,69.55,69.6,69.54,69.55,5762.0,62.7733,62.8184,62.7642,62.7733,5762.0
2020-08-17 12:40:00,69.54,69.59,69.54,69.54,8789.0,62.7642,62.8094,62.7642,62.7642,8789.0
2020-08-17 12:50:00,69.54,69.56,69.45,69.51,12630.0,62.7642,62.7823,62.683,62.7372,12630.0
2020-08-17 13:00:00,69.51,69.55,69.39,69.4,10321.0,62.7372,62.7733,62.6289,62.6379,10321.0
2020-08-17 13:10:00,69.39,69.48,69.36,69.44,9820.0,62.6289,62.7101,62.6018,62.674,9820.0
2020-08-17 13:20:00,69.44,69.5,69.43,69.45,7532.0,62.674,62.7281,62.665,62.683,7532.0
2020-08-17 13:30:00,69.46,69.46,69.36,69.36,12606.0,62.692,62.692,62.6018,62.6018,12606.0
2020-08-17 13:40:00,69.38,69.39,69.32,69.33,9939.0,62.6198,62.6289,62.5657,62.5747,9939.0
2020-08-17 13:50:00,69.34,69.36,69.22,69.25,22158.0,62.5837,62.6018,62.4754,62.5025,22158.0
2020-08-17 14:00:00,69.26,69.35,69.24,69.32,12845.0,62.5115,62.5927,62.4935,62.5657,12845.0
2020-08-17 14:10:00,69.31,69.32,69.19,69.2,11339.0,62.5566,62.5657,62.4483,62.4574,11339.0
2020-08-17 14:20:00,69.2,69.23,69.16,69.19,13249.0,62.4574,62.4844,62.4213,62.4483,13249.0
2020-08-17 14:30:00,69.2,69.2,69.15,69.18,13373.0,62.4574,62.4574,62.4122,62.4393,13373.0
2020-08-17 14:40:00,69.17,69.2,69.12,69.14,16406.0,62.4303,62.4574,62.3852,62.4032,16406.0
2020-08-17 14:50:00,69.14,69.2,69.14,69.17,8492.0,62.4032,62.4574,62.4032,62.4303,8492.0
2020-08-17 15:00:00,69.17,69.2,69.09,69.1,38779.0,62.4303,62.4574,62.3581,62.3671,38779.0
2020-08-17 15:10:00,69.11,69.19,69.04,69.19,20787.0,62.3761,62.4483,62.313,62.4483,20787.0
2020-08-17 15:20:00,69.19,69.21,69.13,69.2,24386.0,62.4483,62.4664,62.3942,62.4574,24386.0
2020-08-17 15:30:00,69.2,69.29,69.18,69.23,24980.0,62.4574,62.5386,62.4393,62.4844,24980.0
2020-08-17 15:40:00,69.23,69.32,69.22,69.29,33154.0,62.4844,62.5657,62.4754,62.5386,33154.0
2020-08-17 15:50:00,69.3,69.35,69.23,69.24,122807.0,62.5476,62.5927,62.4844,62.4935,122807.0
2020-08-18 09:30:00,68.91,69.44,68.75,69.01,88359.0,62.1956,62.674,62.0512,62.2859,88359.0
2020-08-18 09:40:00,69.03,69.2,68.98,69.02,29012.0,62.3039,62.4574,62.2588,62.2949,29012.0
2020-08-18 09:50:00,69.02,69.26,68.98,69.04,42093.0,62.2949,62.5115,62.2588,62.313,42093.0
2020-08-18 10:00:00,69.05,69.24,68.97,69.0,26588.0,62.322,62.4935,62.2498,62.2769,26588.0
2020-08-18 10:10:00,68.98,69.11,68.84,69.02,25413.0,62.2588,62.3761,62.1324,62.2949,25413.0
2020-08-18 10:20:00,69.02,69.04,68.77,68.84,25245.0,62.2949,62.313,62.0693,62.1324,25245.0
2020-08-18 10:30:00,68.84,68.91,68.75,68.79,30950.0,62.1324,62.1956,62.0512,62.0873,30950.0
2020-08-18 10:40:00,68.79,68.85,68.51,68.64,66820.0,62.0873,62.1415,61.8346,61.9519,66820.0
2020-08-18 10:50:00,68.64,68.77,68.63,68.77,41678.0,61.9519,62.0693,61.9429,62.0693,41678.0
2020-08-18 11:00:00,68.76,68.94,68.75,68.92,56245.0,62.0602,62.2227,62.0512,62.2046,56245.0
2020-08-18 11:10:00,68.93,69.02,68.91,68.97,15497.0,62.2137,62.2949,62.1956,62.2498,15497.0
2020-08-18 11:20:00,68.98,69.07,68.91,69.01,35577.0,62.2588,62.34,62.1956,62.2859,35577.0
2020-08-18 11:30:00,69.02,69.06,68.96,68.97,13397.0,62.2949,62.331,62.2407,62.2498,13397.0
2020-08-18 11:40:00,68.98,69.07,68.97,69.06,34662.0,62.2588,62.34,62.2498,62.331,34662.0
2020-08-18 11:50:00,69.05,69.13,69.0,69.12,20721.0,62.322,62.3942,62.2769,62.3852,20721.0
2020-08-18 12:00:00,69.11,69.13,68.94,68.97,14801.0,62.3761,62.3942,62.2227,62.2498,14801.0
2020-08-18 12:10:00,68.99,69.0,68.86,68.88,10761.0,62.2678,62.2769,62.1505,62.1685,10761.0
2020-08-18 12:20:00,68.87,68.96,68.86,68.92,13402.0,62.1595,62.2407,62.1505,62.2046,13402.0
2020-08-18 12:30:00,68.92,68.94,68.8,68.86,15338.0,62.2046,62.2227,62.0963,62.1505,15338.0
2020-08-18 12:40:00,68.87,68.94,68.86,68.89,18047.0,62.1595,62.2227,62.1505,62.1776,18047.0
2020-08-18 12:50:00,68.88,68.96,68.87,68.9,23504.0,62.1685,62.2407,62.1595,62.1866,23504.0
2020-08-18 13:00:00,68.91,68.93,68.78,68.79,28589.0,62.1956,62.2137,62.0783,62.0873,28589.0
2020-08-18 13:10:00,68.78,68.86,68.75,68.78,34521.0,62.0783,62.1505,62.0512,62.0783,34521.0
2020-08-18 13:20:00,68.77,68.8,68.72,68.73,29985.0,62.0693,62.0963,62.0241,62.0332,29985.0
2020-08-18 13:30:00,68.73,68.81,68.73,68.74,45106.0,62.0332,62.1054,62.0332,62.0422,45106.0
2020-08-18 13:40:00,68.73,68.76,68.65,68.72,35160.0,62.0332,62.0602,61.961,62.0241,35160.0
2020-08-18 13:50:00,68.73,68.75,68.55,68.57,49998.0,62.0332,62.0512,61.8707,61.8887,49998.0
2020-08-18 14:00:00,68.57,68.6,68.5,68.53,37116.0,61.8887,61.9158,61.8256,61.8526,37116.0
2020-08-18 14:10:00,68.53,68.59,68.52,68.57,43799.0,61.8526,61.9068,61.8436,61.8887,43799.0
2020-08-18 14:20:00,68.57,68.64,68.56,68.59,47253.0,61.8887,61.9519,61.8797,61.9068,47253.0
2020-08-18 14:30:00,68.59,68.67,68.57,68.6,39911.0,61.9068,61.979,61.8887,61.9158,39911.0
2020-08-18 14:40:00,68.6,68.66,68.51,68.51,37363.0,61.9158,61.97,61.8346,61.8346,37363.0
2020-08-18 14:50:00,68.52,68.55,68.47,68.48,44587.0,61.8436,61.8707,61.7985,61.8075,44587.0
2020-08-18 15:00:00,68.48,68.51,68.38,68.42,27276.0,61.8075,61.8346,61.7173,61.7534,27276.0
2020-08-18 15:10:00,68.42,68.46,68.35,68.42,34484.0,61.7534,61.7895,61.6902,61.7534,34484.0
2020-08-18 15:20:00,68.42,68.48,68.35,68.4,52177.0,61.7534,61.8075,61.6902,61.7353,52177.0
2020-08-18 15:30:00,68.4,68.48,68.35,68.4,84767.0,61.7353,61.8075,61.6902,61.7353,84767.0
2020-08-18 15:40:00,68.4,68.46,68.38,68.45,75585.0,61.7353,61.7895,61.7173,61.7804,75585.0
2020-08-18 15:50:00,68.45,68.46,68.29,68.36,206813.0,61.7804,61.7895,61.636,61.6992,206813.0
2020-08-19 09:30:00,68.65,68.65,67.9,68.17,57805.0,61.961,61.961,61.284,61.5277,57805.0
2020-08-19 09:40:00,68.23,68.58,68.18,68.54,27970.0,61.5819,61.8978,61.5368,61.8617,27970.0
2020-08-19 09:50:00,68.54,68.62,68.45,68.58,25038.0,61.8617,61.9339,61.7804,61.8978,25038.0
2020-08-19 10:00:00,68.56,68.76,68.52,68.58,32813.0,61.8797,62.0602,61.8436,61.8978,32813.0
2020-08-19 10:10:00,68.61,68.65,68.48,68.52,22649.0,61.9249,61.961,61.8075,61.8436,22649.0
2020-08-19 10:20:00,68.52,68.72,68.47,68.68,17609.0,61.8436,62.0241,61.7985,61.988,17609.0
2020-08-19 10:30:00,68.68,68.79,68.67,68.75,17969.0,61.988,62.0873,61.979,62.0512,17969.0
2020-08-19 10:40:00,68.77,68.86,68.7,68.73,20490.0,62.0693,62.1505,62.0061,62.0332,20490.0
2020-08-19 10:50:00,68.74,68.77,68.67,68.7,15368.0,62.0422,62.0693,61.979,62.0061,15368.0
2020-08-19 11:00:00,68.68,68.72,68.55,68.58,22385.0,61.988,62.0241,61.8707,61.8978,22385.0
2020-08-19 11:10:00,68.56,68.6,68.5,68.5,16710.0,61.8797,61.9158,61.8256,61.8256,16710.0
2020-08-19 11:20:00,68.51,68.62,68.47,68.61,25335.0,61.8346,61.9339,61.7985,61.9249,25335.0
2020-08-19 11:30:00,68.6,68.72,68.58,68.69,16737.0,61.9158,62.0241,61.8978,61.9971,16737.0
2020-08-19 11:40:00,68.68,68.71,68.62,68.63,12511.0,61.988,62.0151,61.9339,61.9429,12511.0
2020-08-19 11:50:00,68.62,68.64,68.5,68.5,15121.0,61.9339,61.9519,61.8256,61.8256,15121.0
2020-08-19 12:00:00,68.51,68.52,68.44,68.45,29057.0,61.8346,61.8436,61.7714,61.7804,29057.0
2020-08-19 12:10:00,68.45,68.5,68.43,68.44,29465.0,61.7804,61.8256,61.7624,61.7714,29465.0
2020-08-19 12:20:00,68.44,68.5,68.39,68.48,27474.0,61.7714,61.8256,61.7263,61.8075,27474.0
2020-08-19 12:30:00,68.47,68.55,68.46,68.5,18593.0,61.7985,61.8707,61.7895,61.8256,18593.0
2020-08-19 12:40:00,68.5,68.52,68.42,68.44,20830.0,61.8256,61.8436,61.7534,61.7714,20830.0
2020-08-19 12:50:00,68.43,68.47,68.35,68.46,8844.0,61.7624,61.7985,61.6902,61.7895,8844.0
2020-08-19 13:00:00,68.44,68.49,68.42,68.46,9808.0,61.7714,61.8165,61.7534,61.7895,9808.0
2020-08-19 13:10:00,68.46,68.58,68.45,68.57,10814.0,61.7895,61.8978,61.7804,61.8887,10814.0
2020-08-19 13:20:00,68.58,68.68,68.52,68.53,18225.0,61.8978,61.988,61.8436,61.8526,18225.0
2020-08-19 13:30:00,68.54,68.59,68.44,68.45,25936.0,61.8617,61.9068,61.7714,61.7804,25936.0
2020-08-19 13:40:00,68.46,68.69,68.45,68.69,19493.0,61.7895,61.9971,61.7804,61.9971,19493.0
2020-08-19 13:50:00,68.65,68.67,68.56,68.61,29472.0,61.961,61.979,61.8797,61.9249,29472.0
2020-08-19 14:00:00,68.6,68.74,68.6,68.72,14576.0,61.9158,62.0422,61.9158,62.0241,14576.0
2020-08-19 14:10:00,68.72,68.72,68.53,68.58,16269.0,62.0241,62.0241,61.8526,61.8978,16269.0
2020-08-19 14:20:00,68.57,68.76,68.57,68.64,23869.0,61.8887,62.0602,61.8887,61.9519,23869.0
2020-08-19 14:30:00,68.65,68.67,68.51,68.57,16307.0,61.961,61.979,61.8346,61.8887,16307.0
2020-08-19 14:40:00,68.56,68.74,68.44,68.7,69614.0,61.8797,62.0422,61.7714,62.0061,69614.0
2020-08-19 14:50:00,68.7,68.75,68.59,68.59,24738.0,62.0061,62.0512,61.9068,61.9068,24738.0
2020-08-19 15:00:00,68.61,68.66,68.54,68.55,19438.0,61.9249,61.97,61.8617,61.8707,19438.0
2020-08-19 15:10:00,68.55,68.58,68.52,68.52,25299.0,61.8707,61.8978,61.8436,61.8436,25299.0
2020-08-19 15:20:00,68.52,68.53,68.36,68.39,22808.0,61.8436,61.8526,61.6992,61.7263,22808.0
2020-08-19 15:30:00,68.39,68.48,68.38,68.45,104566.0,61.7263,61.8075,61.7173,61.7804,104566.0
2020-08-19 15:40:00,68.44,68.51,68.19,68.2,80202.0,61.7714,61.8346,61.5458,61.5548,80202.0
2020-08-19 15:50:00,68.2,68.33,68.19,68.32,330296.0,61.5548,61.6721,61.5458,61.6631,330296.0
2020-08-20 09:30:00,67.68,67.71,67.43,67.61,76366.0,61.0855,61.1125,60.8598,61.0223,76366.0
2020-08-20 09:40:00,67.58,67.79,67.49,67.68,60352.0,60.9952,61.1848,60.914,61.0855,60352.0
2020-08-20 09:50:00,67.68,67.76,67.43,67.5,70502.0,61.0855,61.1577,60.8598,60.923,70502.0
2020-08-20 10:00:00,67.51,67.68,67.41,67.57,64728.0,60.932,61.0855,60.8418,60.9862,64728.0
2020-08-20 10:10:00,67.57,67.81,67.57,67.79,38302.0,60.9862,61.2028,60.9862,61.1848,38302.0
2020-08-20 10:20:00,67.79,67.84,67.75,67.77,42409.0,61.1848,61.2299,61.1486,61.1667,42409.0
2020-08-20 10:30:00,67.78,67.87,67.73,67.75,33102.0,61.1757,61.257,61.1306,61.1486,33102.0
2020-08-20 10:40:00,67.74,67.81,67.66,67.78,39021.0,61.1396,61.2028,61.0674,61.1757,39021.0
2020-08-20 10:50:00,67.77,67.83,67.55,67.57,40541.0,61.1667,61.2209,60.9681,60.9862,40541.0
2020-08-20 11:00:00,67.57,67.63,67.47,67.61,26373.0,60.9862,61.0403,60.8959,61.0223,26373.0
2020-08-20 11:10:00,67.62,67.72,67.57,67.67,191177.0,61.0313,61.1216,60.9862,61.0764,191177.0
2020-08-20 11:20:00,67.71,67.74,67.63,67.65,26323.0,61.1125,61.1396,61.0403,61.0584,26323.0
2020-08-20 11:30:00,67.65,67.74,67.59,67.71,33018.0,61.0584,61.1396,61.0042,61.1125,33018.0
2020-08-20 11:40:00,67.72,67.81,67.65,67.78,136382.0,61.1216,61.2028,61.0584,61.1757,136382.0
2020-08-20 11:50:00,67.77,67.85,67.74,67.74,26591.0,61.1667,61.2389,61.1396,61.1396,26591.0
2020-08-20 12:00:00,67.74,67.79,67.68,67.73,31349.0,61.1396,61.1848,61.0855,61.1306,31349.0
2020-08-20 12:10:00,67.75,67.86,67.74,67.83,29188.0,61.1486,61.2479,61.1396,61.2209,29188.0
2020-08-20 12:20:00,67.81,67.87,67.69,67.87,59190.0,61.2028,61.257,61.0945,61.257,59190.0
2020-08-20 12:30:00,67.86,67.97,67.72,67.88,140085.0,61.2479,61.3472,61.1216,61.266,140085.0
2020-08-20 12:40:00,67.87,67.91,67.81,67.86,23242.0,61.257,61.2931,61.2028,61.2479,23242.0
2020-08-20 12:50:00,67.87,67.91,67.8,67.8,33916.0,61.257,61.2931,61.1938,61.1938,33916.0
2020-08-20 13:00:00,67.8,67.91,67.77,67.77,24189.0,61.1938,61.2931,61.1667,61.1667,24189.0
2020-08-20 13:10:00,67.78,67.78,67.67,67.71,26913.0,61.1757,61.1757,61.0764,61.1125,26913.0
2020-08-20 13:20:00,67.71,67.79,67.65,67.75,54881.0,61.1125,61.1848,61.0584,61.1486,54881.0
2020-08-20 13:30:00,67.75,67.84,67.74,67.77,24252.0,61.1486,61.2299,61.1396,61.1667,24252.0
2020-08-20 13:40:00,67.77,67.79,67.71,67.73,28212.0,61.1667,61.1848,61.1125,61.1306,28212.0
2020-08-20 13:50:00,67.72,67.74,67.58,67.59,35789.0,61.1216,61.1396,60.9952,61.0042,35789.0
2020-08-20 14:00:00,67.59,67.6,67.51,67.54,37350.0,61.0042,61.0133,60.932,60.9591,37350.0
2020-08-20 14:10:00,67.53,67.62,67.49,67.5,29330.0,60.9501,61.0313,60.914,60.923,29330.0
2020-08-20 14:20:00,67.5,67.62,67.5,67.57,39709.0,60.923,61.0313,60.923,60.9862,39709.0
2020-08-20 14:30:00,67.57,67.61,67.47,67.5,37520.0,60.9862,61.0223,60.8959,60.923,37520.0
2020-08-20 14:40:00,67.49,67.55,67.46,67.52,34314.0,60.914,60.9681,60.8869,60.9411,34314.0
2020-08-20 14:50:00,67.52,67.56,67.46,67.47,31270.0,60.9411,60.9772,60.8869,60.8959,31270.0
2020-08-20 15:00:00,67.47,67.56,67.45,67.55,74399.0,60.8959,60.9772,60.8779,60.9681,74399.0
2020-08-20 15:10:00,67.55,67.57,67.51,67.51,34707.0,60.9681,60.9862,60.932,60.932,34707.0
2020-08-20 15:20:00,67.52,67.54,67.46,67.48,33019.0,60.9411,60.9591,60.8869,60.905,33019.0
2020-08-20 15:30:00,67.48,67.51,67.45,67.5,67540.0,60.905,60.932,60.8779,60.923,67540.0
2020-08-20 15:40:00,67.5,67.69,67.48,67.61,112435.0,60.923,61.0945,60.905,61.0223,112435.0
2020-08-20 15:50:00,67.6,67.73,67.59,67.66,119986.0,61.0133,61.1306,61.0042,61.0674,119986.0
2020-08-21 09:30:00,67.79,67.97,67.57,67.66,154375.0,61.1848,61.3472,60.9862,61.0674,154375.0
2020-08-21 09:40:00,67.65,67.88,67.43,67.87,46746.0,61.0584,61.266,60.8598,61.257,46746.0
2020-08-21 09:50:00,67.87,68.04,67.84,67.9,32310.0,61.257,61.4104,61.2299,61.284,32310.0
2020-08-21 10:00:00,67.95,68.03,67.84,67.99,21956.0,61.3292,61.4014,61.2299,61.3653,21956.0
2020-08-21 10:10:00,68.01,68.02,67.81,67.82,18221.0,61.3833,61.3923,61.2028,61.2118,18221.0
2020-08-21 10:20:00,67.79,67.79,67.64,67.74,17680.0,61.1848,61.1848,61.0494,61.1396,17680.0
2020-08-21 10:30:00,67.74,67.77,67.67,67.74,33530.0,61.1396,61.1667,61.0764,61.1396,33530.0
2020-08-21 10:40:00,67.73,67.78,67.54,67.58,23359.0,61.1306,61.1757,60.9591,60.9952,23359.0
2020-08-21 10:50:00,67.56,67.68,67.45,67.45,22178.0,60.9772,61.0855,60.8779,60.8779,22178.0
2020-08-21 11:00:00,67.47,67.76,67.45,67.76,20911.0,60.8959,61.1577,60.8779,61.1577,20911.0
2020-08-21 11:10:00,67.8,67.82,67.71,67.72,18431.0,61.1938,61.2118,61.1125,61.1216,18431.0
2020-08-21 11:20:00,67.72,67.81,67.65,67.65,17760.0,61.1216,61.2028,61.0584,61.0584,17760.0
2020-08-21 11:30:00,67.67,67.79,67.65,67.69,20653.0,61.0764,61.1848,61.0584,61.0945,20653.0
2020-08-21 11:40:00,67.71,67.75,67.62,67.67,20319.0,61.1125,61.1486,61.0313,61.0764,20319.0
2020-08-21 11:50:00,67.66,67.71,67.62,67.63,18346.0,61.0674,61.1125,61.0313,61.0403,18346.0
2020-08-21 12:00:00,67.62,67.71,67.61,67.67,19151.0,61.0313,61.1125,61.0223,61.0764,19151.0
2020-08-21 12:10:00,67.68,67.73,67.63,67.68,17107.0,61.0855,61.1306,61.0403,61.0855,17107.0
2020-08-21 12:20:00,67.68,67.69,67.58,67.62,12477.0,61.0855,61.0945,60.9952,61.0313,12477.0
2020-08-21 12:30:00,67.62,67.64,67.52,67.54,16747.0,61.0313,61.0494,60.9411,60.9591,16747.0
2020-08-21 12:40:00,67.53,67.63,67.5,67.57,21006.0,60.9501,61.0403,60.923,60.9862,21006.0
2020-08-21 12:50:00,67.57,67.6,67.48,67.51,28375.0,60.9862,61.0133,60.905,60.932,28375.0
2020-08-21 13:00:00,67.5,67.53,67.41,67.52,18837.0,60.923,60.9501,60.8418,60.9411,18837.0
2020-08-21 13:10:00,67.54,67.54,67.43,67.46,17767.0,60.9591,60.9591,60.8598,60.8869,17767.0
2020-08-21 13:20:00,67.45,67.58,67.41,67.56,17860.0,60.8779,60.9952,60.8418,60.9772,17860.0
2020-08-21 13:30:00,67.54,67.6,67.52,67.57,23241.0,60.9591,61.0133,60.9411,60.9862,23241.0
2020-08-21 13:40:00,67.57,67.77,67.56,67.72,40376.0,60.9862,61.1667,60.9772,61.1216,40376.0
2020-08-21 13:50:00,67.72,67.72,67.67,67.69,15784.0,61.1216,61.1216,61.0764,61.0945,15784.0
2020-08-21 14:00:00,67.7,67.75,67.65,67.74,15320.0,61.1035,61.1486,61.0584,61.1396,15320.0
2020-08-21 14:10:00,67.75,67.76,67.69,67.73,27007.0,61.1486,61.1577,61.0945,61.1306,27007.0
2020-08-21 14:20:00,67.73,67.81,67.71,67.78,27511.0,61.1306,61.2028,61.1125,61.1757,27511.0
2020-08-21 14:30:00,67.79,67.86,67.78,67.84,14668.0,61.1848,61.2479,61.1757,61.2299,14668.0
2020-08-21 14:40:00,67.84,67.89,67.8,67.81,16231.0,61.2299,61.275,61.1938,61.2028,16231.0
2020-08-21 14:50:00,67.8,67.91,67.79,67.89,18196.0,61.1938,61.2931,61.1848,61.275,18196.0
2020-08-21 15:00:00,67.89,67.99,67.88,67.92,23742.0,61.275,61.3653,61.266,61.3021,23742.0
2020-08-21 15:10:00,67.92,67.95,67.88,67.93,18703.0,61.3021,61.3292,61.266,61.3111,18703.0
2020-08-21 15:20:00,67.92,67.95,67.84,67.87,19151.0,61.3021,61.3292,61.2299,61.257,19151.0
2020-08-21 15:30:00,67.86,67.9,67.83,67.83,36938.0,61.2479,61.284,61.2209,61.2209,36938.0
2020-08-21 15:40:00,67.83,67.9,67.74,67.77,49564.0,61.2209,61.284,61.1396,61.1667,49564.0
2020-08-21 15:50:00,67.78,67.98,67.78,67.84,118758.0,61.1757,61.3562,61.1757,61.2299,118758.0
2020-08-24 09:30:00,68.23,68.41,67.98,68.07,62114.0,61.5819,61.7443,61.3562,61.4375,62114.0
2020-08-24 09:40:00,68.09,68.12,67.94,68.06,17407.0,61.4555,61.4826,61.3201,61.4284,17407.0
2020-08-24 09:50:00,68.04,68.35,68.02,68.25,18826.0,61.4104,61.6902,61.3923,61.5999,18826.0
2020-08-24 10:00:00,68.25,68.47,68.16,68.47,42539.0,61.5999,61.7985,61.5187,61.7985,42539.0
2020-08-24 10:10:00,68.48,68.62,68.31,68.53,24476.0,61.8075,61.9339,61.6541,61.8526,24476.0
2020-08-24 10:20:00,68.53,68.71,68.52,68.7,23198.0,61.8526,62.0151,61.8436,62.0061,23198.0
2020-08-24 10:30:00,68.7,68.84,68.68,68.75,18204.0,62.0061,62.1324,61.988,62.0512,18204.0
2020-08-24 10:40:00,68.77,68.81,68.65,68.73,17017.0,62.0693,62.1054,61.961,62.0332,17017.0
2020-08-24 10:50:00,68.73,68.86,68.72,68.86,20130.0,62.0332,62.1505,62.0241,62.1505,20130.0
2020-08-24 11:00:00,68.86,68.89,68.68,68.84,31737.0,62.1505,62.1776,61.988,62.1324,31737.0
2020-08-24 11:10:00,68.84,68.99,68.77,68.99,32239.0,62.1324,62.2678,62.0693,62.2678,32239.0
2020-08-24 11:20:00,68.99,69.22,68.93,69.07,34741.0,62.2678,62.4754,62.2137,62.34,34741.0
2020-08-24 11:30:00,69.03,69.2,69.01,69.11,27891.0,62.3039,62.4574,62.2859,62.3761,27891.0
2020-08-24 11:40:00,69.1,69.14,68.98,69.05,26483.0,62.3671,62.4032,62.2588,62.322,26483.0
2020-08-24 11:50:00,69.05,69.13,68.93,68.93,29764.0,62.322,62.3942,62.2137,62.2137,29764.0
2020-08-24 12:00:00,68.93,69.02,68.85,69.0,20552.0,62.2137,62.2949,62.1415,62.2769,20552.0
2020-08-24 12:10:00,69.03,69.07,68.9,68.9,25800.0,62.3039,62.34,62.1866,62.1866,25800.0
2020-08-24 12:20:00,68.91,68.92,68.8,68.8,16650.0,62.1956,62.2046,62.0963,62.0963,16650.0
2020-08-24 12:30:00,68.8,68.85,68.68,68.68,24635.0,62.0963,62.1415,61.988,61.988,24635.0
2020-08-24 12:40:00,68.71,68.74,68.58,68.61,48681.0,62.0151,62.0422,61.8978,61.9249,48681.0
2020-08-24 12:50:00,68.63,68.67,68.49,68.56,38743.0,61.9429,61.979,61.8165,61.8797,38743.0
2020-08-24 13:00:00,68.55,68.62,68.53,68.6,30716.0,61.8707,61.9339,61.8526,61.9158,30716.0
2020-08-24 13:10:00,68.6,68.64,68.53,68.57,25364.0,61.9158,61.9519,61.8526,61.8887,25364.0
2020-08-24 13:20:00,68.56,68.67,68.5,68.59,43949.0,61.8797,61.979,61.8256,61.9068,43949.0
2020-08-24 13:30:00,68.6,68.63,68.56,68.58,29761.0,61.9158,61.9429,61.8797,61.8978,29761.0
2020-08-24 13:40:00,68.58,68.64,68.53,68.56,25927.0,61.8978,61.9519,61.8526,61.8797,25927.0
2020-08-24 13:50:00,68.57,68.65,68.49,68.49,122281.0,61.8887,61.961,61.8165,61.8165,122281.0
2020-08-24 14:00:00,68.48,68.71,68.41,68.65,81150.0,61.8075,62.0151,61.7443,61.961,81150.0
2020-08-24 14:10:00,68.64,69.08,68.64,69.05,108387.0,61.9519,62.3491,61.9519,62.322,108387.0
2020-08-24 14:20:00,69.05,69.32,69.0,69.31,109109.0,62.322,62.5657,62.2769,62.5566,109109.0
2020-08-24 14:30:00,69.31,69.34,69.01,69.17,61454.0,62.5566,62.5837,62.2859,62.4303,61454.0
2020-08-24 14:40:00,69.15,69.25,69.08,69.2,63224.0,62.4122,62.5025,62.3491,62.4574,63224.0
2020-08-24 14:50:00,69.2,69.49,69.2,69.42,90006.0,62.4574,62.7191,62.4574,62.6559,90006.0
2020-08-24 15:00:00,69.42,69.46,69.34,69.41,65889.0,62.6559,62.692,62.5837,62.6469,65889.0
2020-08-24 15:10:00,69.42,69.46,69.38,69.39,47054.0,62.6559,62.692,62.6198,62.6289,47054.0
2020-08-24 15:20:00,69.39,69.43,69.35,69.39,39427.0,62.6289,62.665,62.5927,62.6289,39427.0
2020-08-24 15:30:00,69.39,69.43,69.35,69.38,56057.0,62.6289,62.665,62.5927,62.6198,56057.0
2020-08-24 15:40:00,69.39,69.53,69.36,69.52,59165.0,62.6289,62.7552,62.6018,62.7462,59165.0
2020-08-24 15:50:00,69.53,69.64,69.47,69.64,172600.0,62.7552,62.8545,62.7011,62.8545,172600.0
2020-08-25 09:30:00,70.29,70.29,69.73,69.8,136006.0,63.4412,63.4412,62.9357,62.9989,136006.0
2020-08-25 09:40:00,69.79,69.93,69.71,69.92,40859.0,62.9899,63.1162,62.9177,63.1072,40859.0
2020-08-25 09:50:00,69.95,70.4,69.94,70.4,41876.0,63.1343,63.5404,63.1253,63.5404,41876.0
2020-08-25 10:00:00,70.43,70.49,69.97,70.05,50880.0,63.5675,63.6217,63.1523,63.2245,50880.0
2020-08-25 10:10:00,70.03,70.04,69.81,69.93,34411.0,63.2065,63.2155,63.0079,63.1162,34411.0
2020-08-25 10:20:00,69.92,70.18,69.78,69.86,69419.0,63.1072,63.3419,62.9809,63.0531,69419.0
2020-08-25 10:30:00,69.84,69.85,69.61,69.8,23811.0,63.035,63.044,62.8274,62.9989,23811.0
2020-08-25 10:40:00,69.77,69.78,69.52,69.57,31356.0,62.9718,62.9809,62.7462,62.7913,31356.0
2020-08-25 10:50:00,69.56,69.58,69.39,69.44,41660.0,62.7823,62.8003,62.6289,62.674,41660.0
2020-08-25 11:00:00,69.45,69.52,69.35,69.36,37157.0,62.683,62.7462,62.5927,62.6018,37157.0
2020-08-25 11:10:00,69.39,69.43,69.28,69.28,33585.0,62.6289,62.665,62.5296,62.5296,33585.0
2020-08-25 11:20:00,69.25,69.38,69.2,69.38,21931.0,62.5025,62.6198,62.4574,62.6198,21931.0
2020-08-25 11:30:00,69.38,69.38,69.25,69.25,20740.0,62.6198,62.6198,62.5025,62.5025,20740.0
2020-08-25 11:40:00,69.25,69.27,69.11,69.2,20513.0,62.5025,62.5205,62.3761,62.4574,20513.0
2020-08-25 11:50:00,69.2,69.25,69.19,69.22,18513.0,62.4574,62.5025,62.4483,62.4754,18513.0
2020-08-25 12:00:00,69.22,69.44,69.15,69.44,19875.0,62.4754,62.674,62.4122,62.674,19875.0
2020-08-25 12:10:00,69.43,69.43,69.29,69.32,27022.0,62.665,62.665,62.5386,62.5657,27022.0
2020-08-25 12:20:00,69.31,69.4,69.3,69.31,14080.0,62.5566,62.6379,62.5476,62.5566,14080.0
2020-08-25 12:30:00,69.3,69.46,69.25,69.44,17744.0,62.5476,62.692,62.5025,62.674,17744.0
2020-08-25 12:40:00,69.45,69.52,69.44,69.5,18204.0,62.683,62.7462,62.674,62.7281,18204.0
2020-08-25 12:50:00,69.51,69.51,69.35,69.44,19331.0,62.7372,62.7372,62.5927,62.674,19331.0
2020-08-25 13:00:00,69.44,69.44,69.41,69.41,20740.0,62.674,62.674,62.6469,62.6469,20740.0
2020-08-25 13:10:00,69.41,69.44,69.33,69.42,27075.0,62.6469,62.674,62.5747,62.6559,27075.0
2020-08-25 13:20:00,69.43,69.55,69.43,69.52,11694.0,62.665,62.7733,62.665,62.7462,11694.0
2020-08-25 13:30:00,69.52,69.6,69.51,69.56,12006.0,62.7462,62.8184,62.7372,62.7823,12006.0
2020-08-25 13:40:00,69.56,69.57,69.51,69.53,15968.0,62.7823,62.7913,62.7372,62.7552,15968.0
2020-08-25 13:50:00,69.53,69.6,69.53,69.54,19619.0,62.7552,62.8184,62.7552,62.7642,19619.0
2020-08-25 14:00:00,69.54,69.56,69.47,69.49,19586.0,62.7642,62.7823,62.7011,62.7191,19586.0
2020-08-25 14:10:00,69.49,69.52,69.34,69.49,32859.0,62.7191,62.7462,62.5837,62.7191,32859.0
2020-08-25 14:20:00,69.5,69.51,69.43,69.44,12090.0,62.7281,62.7372,62.665,62.674,12090.0
2020-08-25 14:30:00,69.43,69.48,69.39,69.45,14824.0,62.665,62.7101,62.6289,62.683,14824.0
2020-08-25 14:40:00,69.47,69.57,69.47,69.57,14417.0,62.7011,62.7913,62.7011,62.7913,14417.0
2020-08-25 14:50:00,69.57,69.67,69.55,69.66,96803.0,62.7913,62.8816,62.7733,62.8725,96803.0
2020-08-25 15:00:00,69.67,69.72,69.64,69.72,45746.0,62.8816,62.9267,62.8545,62.9267,45746.0
2020-08-25 15:10:00,69.71,69.73,69.67,69.73,27112.0,62.9177,62.9357,62.8816,62.9357,27112.0
2020-08-25 15:20:00,69.73,69.78,69.67,69.77,35494.0,62.9357,62.9809,62.8816,62.9718,35494.0
2020-08-25 15:30:00,69.76,69.8,69.74,69.77,58216.0,62.9628,62.9989,62.9447,62.9718,58216.0
2020-08-25 15:40:00,69.77,69.84,69.72,69.81,59428.0,62.9718,63.035,62.9267,63.0079,59428.0
2020-08-25 15:50:00,69.82,69.86,69.72,69.79,186264.0,63.017,63.0531,62.9267,62.9899,186264.0
2020-08-26 09:30:00,69.87,69.87,69.19,69.2,90906.0,63.0621,63.0621,62.4483,62.4574,90906.0
2020-08-26 09:40:00,69.21,69.32,69.04,69.22,26542.0,62.4664,62.5657,62.313,62.4754,26542.0
2020-08-26 09:50:00,69.23,69.36,69.12,69.33,18334.0,62.4844,62.6018,62.3852,62.5747,18334.0
2020-08-26 10:00:00,69.32,69.63,69.27,69.6,23991.0,62.5657,62.8455,62.5205,62.8184,23991.0
2020-08-26 10:10:00,69.58,69.73,69.43,69.43,13820.0,62.8003,62.9357,62.665,62.665,13820.0
2020-08-26 10:20:00,69.47,69.47,69.34,69.39,90198.0,62.7011,62.7011,62.5837,62.6289,90198.0
2020-08-26 10:30:00,69.37,69.44,69.29,69.36,19437.0,62.6108,62.674,62.5386,62.6018,19437.0
2020-08-26 10:40:00,69.39,69.45,69.39,69.39,21106.0,62.6289,62.683,62.6289,62.6289,21106.0
2020-08-26 10:50:00,69.4,69.47,69.28,69.32,26598.0,62.6379,62.7011,62.5296,62.5657,26598.0
2020-08-26 11:00:00,69.31,69.34,69.21,69.3,28508.0,62.5566,62.5837,62.4664,62.5476,28508.0
2020-08-26 11:10:00,69.31,69.55,69.29,69.44,27642.0,62.5566,62.7733,62.5386,62.674,27642.0
2020-08-26 11:20:00,69.44,69.48,69.42,69.44,21532.0,62.674,62.7101,62.6559,62.674,21532.0
2020-08-26 11:30:00,69.44,69.44,69.3,69.37,25586.0,62.674,62.674,62.5476,62.6108,25586.0
2020-08-26 11:40:00,69.37,69.51,69.35,69.47,14851.0,62.6108,62.7372,62.5927,62.7011,14851.0
2020-08-26 11:50:00,69.48,69.51,69.41,69.45,17406.0,62.7101,62.7372,62.6469,62.683,17406.0
2020-08-26 12:00:00,69.49,69.53,69.42,69.45,28980.0,62.7191,62.7552,62.6559,62.683,28980.0
2020-08-26 12:10:00,69.45,69.51,69.45,69.47,15276.0,62.683,62.7372,62.683,62.7011,15276.0
2020-08-26 12:20:00,69.49,69.54,69.45,69.5,20127.0,62.7191,62.7642,62.683,62.7281,20127.0
2020-08-26 12:30:00,69.5,69.61,69.47,69.59,31448.0,62.7281,62.8274,62.7011,62.8094,31448.0
2020-08-26 12:40:00,69.59,69.83,69.57,69.77,39232.0,62.8094,63.026,62.7913,62.9718,39232.0
2020-08-26 12:50:00,69.78,69.78,69.6,69.64,12915.0,62.9809,62.9809,62.8184,62.8545,12915.0
2020-08-26 13:00:00,69.65,69.72,69.64,69.66,14501.0,62.8635,62.9267,62.8545,62.8725,14501.0
2020-08-26 13:10:00,69.68,69.81,69.68,69.78,19049.0,62.8906,63.0079,62.8906,62.9809,19049.0
2020-08-26 13:20:00,69.78,69.81,69.73,69.78,29560.0,62.9809,63.0079,62.9357,62.9809,29560.0
2020-08-26 13:30:00,69.77,69.86,69.75,69.84,23911.0,62.9718,63.0531,62.9538,63.035,23911.0
2020-08-26 13:40:00,69.83,69.92,69.81,69.88,16965.0,63.026,63.1072,63.0079,63.0711,16965.0
2020-08-26 13:50:00,69.88,69.95,69.84,69.88,28920.0,63.0711,63.1343,63.035,63.0711,28920.0
2020-08-26 14:00:00,69.87,70.05,69.87,70.03,28065.0,63.0621,63.2245,63.0621,63.2065,28065.0
2020-08-26 14:10:00,70.03,70.12,70.0,70.11,25082.0,63.2065,63.2877,63.1794,63.2787,25082.0
2020-08-26 14:20:00,70.11,70.24,70.1,70.11,18078.0,63.2787,63.396,63.2697,63.2787,18078.0
2020-08-26 14:30:00,70.11,70.17,70.08,70.16,28992.0,63.2787,63.3329,63.2516,63.3238,28992.0
2020-08-26 14:40:00,70.16,70.23,70.13,70.16,28767.0,63.3238,63.387,63.2967,63.3238,28767.0
2020-08-26 14:50:00,70.15,70.4,70.14,70.35,131350.0,63.3148,63.5404,63.3058,63.4953,131350.0
2020-08-26 15:00:00,70.35,70.56,70.32,70.52,60991.0,63.4953,63.6849,63.4682,63.6487,60991.0
2020-08-26 15:10:00,70.52,70.63,70.48,70.55,106691.0,63.6487,63.748,63.6126,63.6758,106691.0
2020-08-26 15:20:00,70.55,70.71,70.55,70.68,98610.0,63.6758,63.8202,63.6758,63.7932,98610.0
2020-08-26 15:30:00,70.68,70.71,70.51,70.58,209561.0,63.7932,63.8202,63.6397,63.7029,209561.0
2020-08-26 15:40:00,70.58,70.6,70.47,70.53,199660.0,63.7029,63.721,63.6036,63.6578,199660.0
2020-08-26 15:50:00,70.54,70.58,70.2,70.27,404737.0,63.6668,63.7029,63.3599,63.4231,404737.0
2020-08-27 09:30:00,70.72,71.19,70.67,70.78,109291.0,63.8293,64.2535,63.7841,63.8834,109291.0
2020-08-27 09:40:00,70.75,70.85,70.39,70.73,73868.0,63.8563,63.9466,63.5314,63.8383,73868.0
2020-08-27 09:50:00,70.71,71.11,70.62,71.08,50224.0,63.8202,64.1813,63.739,64.1542,50224.0
2020-08-27 10:00:00,71.09,71.19,70.65,70.66,32685.0,64.1632,64.2535,63.7661,63.7751,32685.0
2020-08-27 10:10:00,70.68,70.73,70.21,70.26,41954.0,63.7932,63.8383,63.369,63.4141,41954.0
2020-08-27 10:20:00,70.26,70.35,70.05,70.12,51302.0,63.4141,63.4953,63.2245,63.2877,51302.0
2020-08-27 10:30:00,70.09,70.18,69.94,69.99,22803.0,63.2606,63.3419,63.1253,63.1704,22803.0
2020-08-27 10:40:00,69.93,69.99,69.82,69.85,40551.0,63.1162,63.1704,63.017,63.044,40551.0
2020-08-27 10:50:00,69.84,69.92,69.67,69.75,57733.0,63.035,63.1072,62.8816,62.9538,57733.0
2020-08-27 11:00:00,69.74,69.75,69.34,69.34,46343.0,62.9447,62.9538,62.5837,62.5837,46343.0
2020-08-27 11:10:00,69.37,69.43,69.14,69.23,68477.0,62.6108,62.665,62.4032,62.4844,68477.0
2020-08-27 11:20:00,69.23,69.34,69.16,69.34,43497.0,62.4844,62.5837,62.4213,62.5837,43497.0
2020-08-27 11:30:00,69.36,69.41,69.13,69.41,24913.0,62.6018,62.6469,62.3942,62.6469,24913.0
2020-08-27 11:40:00,69.41,69.55,69.41,69.53,17396.0,62.6469,62.7733,62.6469,62.7552,17396.0
2020-08-27 11:50:00,69.52,69.66,69.5,69.66,18998.0,62.7462,62.8725,62.7281,62.8725,18998.0
2020-08-27 12:00:00,69.65,69.68,69.49,69.57,17377.0,62.8635,62.8906,62.7191,62.7913,17377.0
2020-08-27 12:10:00,69.53,69.66,69.53,69.55,42747.0,62.7552,62.8725,62.7552,62.7733,42747.0
2020-08-27 12:20:00,69.55,69.58,69.38,69.39,23530.0,62.7733,62.8003,62.6198,62.6289,23530.0
2020-08-27 12:30:00,69.39,69.48,69.2,69.29,21829.0,62.6289,62.7101,62.4574,62.5386,21829.0
2020-08-27 12:40:00,69.28,69.33,69.17,69.28,27932.0,62.5296,62.5747,62.4303,62.5296,27932.0
2020-08-27 12:50:00,69.33,69.33,69.17,69.27,19354.0,62.5747,62.5747,62.4303,62.5205,19354.0
2020-08-27 13:00:00,69.26,69.38,69.18,69.37,26421.0,62.5115,62.6198,62.4393,62.6108,26421.0
2020-08-27 13:10:00,69.34,69.52,69.34,69.45,13165.0,62.5837,62.7462,62.5837,62.683,13165.0
2020-08-27 13:20:00,69.44,69.57,69.42,69.51,20849.0,62.674,62.7913,62.6559,62.7372,20849.0
2020-08-27 13:30:00,69.51,69.58,69.48,69.5,20997.0,62.7372,62.8003,62.7101,62.7281,20997.0
2020-08-27 13:40:00,69.5,69.52,69.37,69.44,18679.0,62.7281,62.7462,62.6108,62.674,18679.0
2020-08-27 13:50:00,69.44,69.58,69.35,69.54,27210.0,62.674,62.8003,62.5927,62.7642,27210.0
2020-08-27 14:00:00,69.52,69.68,69.5,69.53,18118.0,62.7462,62.8906,62.7281,62.7552,18118.0
2020-08-27 14:10:00,69.53,69.63,69.53,69.54,29676.0,62.7552,62.8455,62.7552,62.7642,29676.0
2020-08-27 14:20:00,69.55,69.68,69.5,69.66,28008.0,62.7733,62.8906,62.7281,62.8725,28008.0
2020-08-27 14:30:00,69.66,69.66,69.56,69.58,20618.0,62.8725,62.8725,62.7823,62.8003,20618.0
2020-08-27 14:40:00,69.59,69.75,69.51,69.61,54206.0,62.8094,62.9538,62.7372,62.8274,54206.0
2020-08-27 14:50:00,69.61,69.7,69.55,69.55,36586.0,62.8274,62.9086,62.7733,62.7733,36586.0
2020-08-27 15:00:00,69.55,69.74,69.54,69.74,16935.0,62.7733,62.9447,62.7642,62.9447,16935.0
2020-08-27 15:10:00,69.74,69.86,69.72,69.83,22455.0,62.9447,63.0531,62.9267,63.026,22455.0
2020-08-27 15:20:00,69.82,69.85,69.66,69.67,22031.0,63.017,63.044,62.8725,62.8816,22031.0
2020-08-27 15:30:00,69.68,69.7,69.61,69.67,35104.0,62.8906,62.9086,62.8274,62.8816,35104.0
2020-08-27 15:40:00,69.67,69.75,69.59,69.61,43447.0,62.8816,62.9538,62.8094,62.8274,43447.0
2020-08-27 15:50:00,69.62,69.71,69.55,69.58,119786.0,62.8364,62.9177,62.7733,62.8003,119786.0
2020-08-28 09:30:00,69.61,69.99,69.27,69.99,78692.0,62.8274,63.1704,62.5205,63.1704,78692.0
2020-08-28 09:40:00,70.0,70.12,69.76,70.03,36747.0,63.1794,63.2877,62.9628,63.2065,36747.0
2020-08-28 09:50:00,70.06,70.11,69.95,70.03,61749.0,63.2336,63.2787,63.1343,63.2065,61749.0
2020-08-28 10:00:00,69.95,70.0,69.83,69.99,41225.0,63.1343,63.1794,63.026,63.1704,41225.0
2020-08-28 10:10:00,69.98,70.04,69.93,70.0,44964.0,63.1614,63.2155,63.1162,63.1794,44964.0
2020-08-28 10:20:00,70.05,70.14,70.04,70.04,32609.0,63.2245,63.3058,63.2155,63.2155,32609.0
2020-08-28 10:30:00,70.03,70.14,69.85,69.95,50899.0,63.2065,63.3058,63.044,63.1343,50899.0
2020-08-28 10:40:00,69.96,70.1,69.94,70.09,32783.0,63.1433,63.2697,63.1253,63.2606,32783.0
2020-08-28 10:50:00,70.09,70.12,70.0,70.07,40876.0,63.2606,63.2877,63.1794,63.2426,40876.0
2020-08-28 11:00:00,70.07,70.18,70.02,70.1,28131.0,63.2426,63.3419,63.1975,63.2697,28131.0
2020-08-28 11:10:00,70.1,70.13,70.05,70.08,18770.0,63.2697,63.2967,63.2245,63.2516,18770.0
2020-08-28 11:20:00,70.07,70.15,70.06,70.09,23573.0,63.2426,63.3148,63.2336,63.2606,23573.0
2020-08-28 11:30:00,70.11,70.16,70.07,70.15,20373.0,63.2787,63.3238,63.2426,63.3148,20373.0
2020-08-28 11:40:00,70.14,70.26,70.13,70.17,37982.0,63.3058,63.4141,63.2967,63.3329,37982.0
2020-08-28 11:50:00,70.16,70.17,70.08,70.1,23023.0,63.3238,63.3329,63.2516,63.2697,23023.0
2020-08-28 12:00:00,70.11,70.19,70.08,70.19,25857.0,63.2787,63.3509,63.2516,63.3509,25857.0
2020-08-28 12:10:00,70.19,70.26,70.15,70.2,23593.0,63.3509,63.4141,63.3148,63.3599,23593.0
2020-08-28 12:20:00,70.19,70.22,70.11,70.13,20256.0,63.3509,63.378,63.2787,63.2967,20256.0
2020-08-28 12:30:00,70.13,70.17,70.09,70.16,25674.0,63.2967,63.3329,63.2606,63.3238,25674.0
2020-08-28 12:40:00,70.17,70.34,70.16,70.34,21152.0,63.3329,63.4863,63.3238,63.4863,21152.0
2020-08-28 12:50:00,70.32,70.45,70.32,70.43,19737.0,63.4682,63.5856,63.4682,63.5675,19737.0
2020-08-28 13:00:00,70.44,70.47,70.37,70.41,33725.0,63.5765,63.6036,63.5134,63.5495,33725.0
2020-08-28 13:10:00,70.41,70.49,70.32,70.44,22712.0,63.5495,63.6217,63.4682,63.5765,22712.0
2020-08-28 13:20:00,70.45,70.49,70.38,70.39,17866.0,63.5856,63.6217,63.5224,63.5314,17866.0
2020-08-28 13:30:00,70.39,70.41,70.32,70.32,16896.0,63.5314,63.5495,63.4682,63.4682,16896.0
2020-08-28 13:40:00,70.32,70.38,70.3,70.35,24861.0,63.4682,63.5224,63.4502,63.4953,24861.0
2020-08-28 13:50:00,70.36,70.46,70.35,70.45,26501.0,63.5043,63.5946,63.4953,63.5856,26501.0
2020-08-28 14:00:00,70.44,70.5,70.38,70.43,26207.0,63.5765,63.6307,63.5224,63.5675,26207.0
2020-08-28 14:10:00,70.42,70.53,70.41,70.52,31319.0,63.5585,63.6578,63.5495,63.6487,31319.0
2020-08-28 14:20:00,70.52,70.56,70.5,70.55,18409.0,63.6487,63.6849,63.6307,63.6758,18409.0
2020-08-28 14:30:00,70.55,70.59,70.51,70.59,17159.0,63.6758,63.7119,63.6397,63.7119,17159.0
2020-08-28 14:40:00,70.59,70.68,70.58,70.67,22354.0,63.7119,63.7932,63.7029,63.7841,22354.0
2020-08-28 14:50:00,70.66,70.75,70.61,70.72,34479.0,63.7751,63.8563,63.73,63.8293,34479.0
2020-08-28 15:00:00,70.72,70.84,70.68,70.82,33670.0,63.8293,63.9376,63.7932,63.9195,33670.0
2020-08-28 15:10:00,70.82,70.94,70.81,70.87,30495.0,63.9195,64.0278,63.9105,63.9646,30495.0
2020-08-28 15:20:00,70.87,70.9,70.67,70.67,44830.0,63.9646,63.9917,63.7841,63.7841,44830.0
2020-08-28 15:30:00,70.68,70.69,70.57,70.59,53090.0,63.7932,63.8022,63.6939,63.7119,53090.0
2020-08-28 15:40:00,70.58,70.62,70.5,70.54,63563.0,63.7029,63.739,63.6307,63.6668,63563.0
2020-08-28 15:50:00,70.55,70.67,70.55,70.64,164609.0,63.6758,63.7841,63.6758,63.7571,164609.0
2020-08-31 09:30:00,70.5,70.59,69.86,70.0,48356.0,63.6307,63.7119,63.0531,63.1794,48356.0
2020-08-31 09:40:00,70.05,70.08,69.91,69.97,20938.0,63.2245,63.2516,63.0982,63.1523,20938.0
2020-08-31 09:50:00,69.95,69.95,69.6,69.68,18906.0,63.1343,63.1343,62.8184,62.8906,18906.0
2020-08-31 10:00:00,69.68,69.92,69.6,69.92,21327.0,62.8906,63.1072,62.8184,63.1072,21327.0
2020-08-31 10:10:00,69.88,69.95,69.75,69.82,19286.0,63.0711,63.1343,62.9538,63.017,19286.0
2020-08-31 10:20:00,69.81,69.84,69.74,69.83,18110.0,63.0079,63.035,62.9447,63.026,18110.0
2020-08-31 10:30:00,69.83,70.19,69.82,70.04,35683.0,63.026,63.3509,63.017,63.2155,35683.0
2020-08-31 10:40:00,70.0,70.01,69.56,69.6,107257.0,63.1794,63.1884,62.7823,62.8184,107257.0
2020-08-31 10:50:00,69.59,69.67,69.47,69.6,47213.0,62.8094,62.8816,62.7011,62.8184,47213.0
2020-08-31 11:00:00,69.6,69.67,69.48,69.52,27171.0,62.8184,62.8816,62.7101,62.7462,27171.0
2020-08-31 11:10:00,69.52,69.62,69.47,69.47,18897.0,62.7462,62.8364,62.7011,62.7011,18897.0
2020-08-31 11:20:00,69.46,69.48,69.36,69.39,21700.0,62.692,62.7101,62.6018,62.6289,21700.0
2020-08-31 11:30:00,69.4,69.56,69.34,69.56,15197.0,62.6379,62.7823,62.5837,62.7823,15197.0
2020-08-31 11:40:00,69.57,69.66,69.55,69.65,13714.0,62.7913,62.8725,62.7733,62.8635,13714.0
2020-08-31 11:50:00,69.63,69.72,69.63,69.65,12136.0,62.8455,62.9267,62.8455,62.8635,12136.0
2020-08-31 12:00:00,69.65,69.74,69.59,69.69,26650.0,62.8635,62.9447,62.8094,62.8996,26650.0
2020-08-31 12:10:00,69.69,69.79,69.64,69.76,21190.0,62.8996,62.9899,62.8545,62.9628,21190.0
2020-08-31 12:20:00,69.72,69.72,69.62,69.63,14595.0,62.9267,62.9267,62.8364,62.8455,14595.0
2020-08-31 12:30:00,69.64,69.66,69.54,69.54,13341.0,62.8545,62.8725,62.7642,62.7642,13341.0
2020-08-31 12:40:00,69.56,69.56,69.42,69.44,12615.0,62.7823,62.7823,62.6559,62.674,12615.0
2020-08-31 12:50:00,69.42,69.54,69.42,69.53,11216.0,62.6559,62.7642,62.6559,62.7552,11216.0
2020-08-31 13:00:00,69.53,69.54,69.46,69.49,23051.0,62.7552,62.7642,62.692,62.7191,23051.0
2020-08-31 13:10:00,69.49,69.52,69.44,69.45,35722.0,62.7191,62.7462,62.674,62.683,35722.0
2020-08-31 13:20:00,69.46,69.51,69.44,69.44,12448.0,62.692,62.7372,62.674,62.674,12448.0
2020-08-31 13:30:00,69.47,69.54,69.45,69.48,20128.0,62.7011,62.7642,62.683,62.7101,20128.0
2020-08-31 13:40:00,69.48,69.52,69.46,69.48,14895.0,62.7101,62.7462,62.692,62.7101,14895.0
2020-08-31 13:50:00,69.48,69.52,69.37,69.39,28359.0,62.7101,62.7462,62.6108,62.6289,28359.0
2020-08-31 14:00:00,69.39,69.45,69.26,69.44,28707.0,62.6289,62.683,62.5115,62.674,28707.0
2020-08-31 14:10:00,69.43,69.45,69.39,69.41,16556.0,62.665,62.683,62.6289,62.6469,16556.0
2020-08-31 14:20:00,69.41,69.43,69.33,69.36,19066.0,62.6469,62.665,62.5747,62.6018,19066.0
2020-08-31 14:30:00,69.36,69.44,69.31,69.41,21712.0,62.6018,62.674,62.5566,62.6469,21712.0
2020-08-31 14:40:00,69.41,69.55,69.41,69.52,21693.0,62.6469,62.7733,62.6469,62.7462,21693.0
2020-08-31 14:50:00,69.52,69.54,69.49,69.51,18399.0,62.7462,62.7642,62.7191,62.7372,18399.0
2020-08-31 15:00:00,69.51,69.53,69.46,69.5,27456.0,62.7372,62.7552,62.692,62.7281,27456.0
2020-08-31 15:10:00,69.5,69.53,69.42,69.42,27895.0,62.7281,62.7552,62.6559,62.6559,27895.0
2020-08-31 15:20:00,69.42,69.5,69.34,69.46,33378.0,62.6559,62.7281,62.5837,62.692,33378.0
2020-08-31 15:30:00,69.46,69.62,69.44,69.59,112967.0,62.692,62.8364,62.674,62.8094,112967.0
2020-08-31 15:40:00,69.59,69.78,69.5,69.75,48296.0,62.8094,62.9809,62.7281,62.9538,48296.0
2020-08-31 15:50:00,69.74,69.74,69.44,69.44,192118.0,62.9447,62.9447,62.674,62.674,192118.0
2020-09-01 09:30:00,69.46,69.5,69.04,69.4,65675.0,62.692,62.7281,62.313,62.6379,65675.0
2020-09-01 09:40:00,69.4,69.4,69.15,69.37,22481.0,62.6379,62.6379,62.4122,62.6108,22481.0
2020-09-01 09:50:00,69.34,69.35,69.18,69.24,37646.0,62.5837,62.5927,62.4393,62.4935,37646.0
2020-09-01 10:00:00,69.26,69.56,69.26,69.41,23497.0,62.5115,62.7823,62.5115,62.6469,23497.0
2020-09-01 10:10:00,69.34,69.53,69.34,69.51,24199.0,62.5837,62.7552,62.5837,62.7372,24199.0
2020-09-01 10:20:00,69.53,69.76,69.5,69.76,36218.0,62.7552,62.9628,62.7281,62.9628,36218.0
2020-09-01 10:30:00,69.74,69.78,69.57,69.6,29877.0,62.9447,62.9809,62.7913,62.8184,29877.0
2020-09-01 10:40:00,69.61,69.78,69.61,69.74,26426.0,62.8274,62.9809,62.8274,62.9447,26426.0
2020-09-01 10:50:00,69.74,69.83,69.58,69.62,35020.0,62.9447,63.026,62.8003,62.8364,35020.0
2020-09-01 11:00:00,69.63,69.66,69.52,69.65,27269.0,62.8455,62.8725,62.7462,62.8635,27269.0
2020-09-01 11:10:00,69.64,69.73,69.51,69.68,34906.0,62.8545,62.9357,62.7372,62.8906,34906.0
2020-09-01 11:20:00,69.67,69.67,69.44,69.53,41639.0,62.8816,62.8816,62.674,62.7552,41639.0
2020-09-01 11:30:00,69.52,69.64,69.43,69.47,49138.0,62.7462,62.8545,62.665,62.7011,49138.0
2020-09-01 11:40:00,69.46,69.57,69.45,69.55,23433.0,62.692,62.7913,62.683,62.7733,23433.0
2020-09-01 11:50:00,69.54,69.6,69.49,69.52,21695.0,62.7642,62.8184,62.7191,62.7462,21695.0
2020-09-01 12:00:00,69.54,69.63,69.5,69.61,19431.0,62.7642,62.8455,62.7281,62.8274,19431.0
2020-09-01 12:10:00,69.6,69.65,69.56,69.59,18334.0,62.8184,62.8635,62.7823,62.8094,18334.0
2020-09-01 12:20:00,69.61,69.65,69.57,69.6,18004.0,62.8274,62.8635,62.7913,62.8184,18004.0
2020-09-01 12:30:00,69.59,69.63,69.54,69.58,17715.0,62.8094,62.8455,62.7642,62.8003,17715.0
2020-09-01 12:40:00,69.58,69.65,69.56,69.62,20508.0,62.8003,62.8635,62.7823,62.8364,20508.0
2020-09-01 12:50:00,69.64,69.75,69.62,69.73,13582.0,62.8545,62.9538,62.8364,62.9357,13582.0
2020-09-01 13:00:00,69.73,69.76,69.71,69.72,11643.0,62.9357,62.9628,62.9177,62.9267,11643.0
2020-09-01 13:10:00,69.71,69.74,69.63,69.65,9888.0,62.9177,62.9447,62.8455,62.8635,9888.0
2020-09-01 13:20:00,69.65,69.67,69.59,69.59,17065.0,62.8635,62.8816,62.8094,62.8094,17065.0
2020-09-01 13:30:00,69.6,69.61,69.53,69.58,24952.0,62.8184,62.8274,62.7552,62.8003,24952.0
2020-09-01 13:40:00,69.57,69.66,69.52,69.64,17001.0,62.7913,62.8725,62.7462,62.8545,17001.0
2020-09-01 13:50:00,69.64,69.72,69.51,69.64,94929.0,62.8545,62.9267,62.7372,62.8545,94929.0
2020-09-01 14:00:00,69.64,69.72,69.61,69.7,118107.0,62.8545,62.9267,62.8274,62.9086,118107.0
2020-09-01 14:10:00,69.72,69.8,69.66,69.78,46921.0,62.9267,62.9989,62.8725,62.9809,46921.0
2020-09-01 14:20:00,69.8,69.88,69.74,69.82,71349.0,62.9989,63.0711,62.9447,63.017,71349.0
2020-09-01 14:30:00,69.84,69.85,69.68,69.72,127232.0,63.035,63.044,62.8906,62.9267,127232.0
2020-09-01 14:40:00,69.73,70.0,69.71,69.98,58457.0,62.9357,63.1794,62.9177,63.1614,58457.0
2020-09-01 14:50:00,70.0,70.13,69.91,69.99,63259.0,63.1794,63.2967,63.0982,63.1704,63259.0
2020-09-01 15:00:00,69.99,70.0,69.93,69.96,16903.0,63.1704,63.1794,63.1162,63.1433,16903.0
2020-09-01 15:10:00,69.96,69.96,69.8,69.83,40658.0,63.1433,63.1433,62.9989,63.026,40658.0
2020-09-01 15:20:00,69.82,69.85,69.79,69.79,41241.0,63.017,63.044,62.9899,62.9899,41241.0
2020-09-01 15:30:00,69.79,69.8,69.76,69.78,55047.0,62.9899,62.9989,62.9628,62.9809,55047.0
2020-09-01 15:40:00,69.79,69.99,69.78,69.88,63637.0,62.9899,63.1704,62.9809,63.0711,63637.0
2020-09-01 15:50:00,69.87,70.17,69.84,70.13,185611.0,63.0621,63.3329,63.035,63.2967,185611.0
2020-09-02 09:30:00,69.79,70.37,69.71,70.25,108362.0,62.9899,63.5134,62.9177,63.4051,108362.0
2020-09-02 09:40:00,70.23,70.23,69.92,69.95,26464.0,63.387,63.387,63.1072,63.1343,26464.0
2020-09-02 09:50:00,69.94,70.53,69.9,70.5,70356.0,63.1253,63.6578,63.0892,63.6307,70356.0
2020-09-02 10:00:00,70.51,70.63,70.12,70.16,69606.0,63.6397,63.748,63.2877,63.3238,69606.0
2020-09-02 10:10:00,70.2,70.32,70.13,70.28,19101.0,63.3599,63.4682,63.2967,63.4321,19101.0
2020-09-02 10:20:00,70.26,70.34,70.22,70.33,24385.0,63.4141,63.4863,63.378,63.4773,24385.0
2020-09-02 10:30:00,70.34,70.49,70.26,70.32,33270.0,63.4863,63.6217,63.4141,63.4682,33270.0
2020-09-02 10:40:00,70.33,70.48,70.24,70.24,43485.0,63.4773,63.6126,63.396,63.396,43485.0
2020-09-02 10:50:00,70.24,70.42,70.13,70.38,44450.0,63.396,63.5585,63.2967,63.5224,44450.0
2020-09-02 11:00:00,70.4,70.61,70.39,70.56,44441.0,63.5404,63.73,63.5314,63.6849,44441.0
2020-09-02 11:10:00,70.57,70.63,70.47,70.48,24982.0,63.6939,63.748,63.6036,63.6126,24982.0
2020-09-02 11:20:00,70.46,70.49,70.36,70.39,16105.0,63.5946,63.6217,63.5043,63.5314,16105.0
2020-09-02 11:30:00,70.41,70.55,70.41,70.48,26086.0,63.5495,63.6758,63.5495,63.6126,26086.0
2020-09-02 11:40:00,70.47,70.53,70.43,70.5,30450.0,63.6036,63.6578,63.5675,63.6307,30450.0
2020-09-02 11:50:00,70.51,70.53,70.43,70.47,90605.0,63.6397,63.6578,63.5675,63.6036,90605.0
2020-09-02 12:00:00,70.49,70.55,70.32,70.35,38889.0,63.6217,63.6758,63.4682,63.4953,38889.0
2020-09-02 12:10:00,70.32,70.44,70.32,70.38,15315.0,63.4682,63.5765,63.4682,63.5224,15315.0
2020-09-02 12:20:00,70.38,70.44,70.35,70.41,15457.0,63.5224,63.5765,63.4953,63.5495,15457.0
2020-09-02 12:30:00,70.41,70.42,70.33,70.36,17044.0,63.5495,63.5585,63.4773,63.5043,17044.0
2020-09-02 12:40:00,70.35,70.42,70.32,70.33,16133.0,63.4953,63.5585,63.4682,63.4773,16133.0
2020-09-02 12:50:00,70.32,70.32,70.24,70.25,11496.0,63.4682,63.4682,63.396,63.4051,11496.0
2020-09-02 13:00:00,70.26,70.27,70.17,70.18,23344.0,63.4141,63.4231,63.3329,63.3419,23344.0
2020-09-02 13:10:00,70.2,70.32,70.2,70.28,16351.0,63.3599,63.4682,63.3599,63.4321,16351.0
2020-09-02 13:20:00,70.28,70.36,70.26,70.35,21616.0,63.4321,63.5043,63.4141,63.4953,21616.0
2020-09-02 13:30:00,70.35,70.36,70.28,70.32,43717.0,63.4953,63.5043,63.4321,63.4682,43717.0
2020-09-02 13:40:00,70.33,70.47,70.32,70.47,26225.0,63.4773,63.6036,63.4682,63.6036,26225.0
2020-09-02 13:50:00,70.47,70.52,70.45,70.52,24256.0,63.6036,63.6487,63.5856,63.6487,24256.0
2020-09-02 14:00:00,70.52,70.56,70.34,70.45,32821.0,63.6487,63.6849,63.4863,63.5856,32821.0
2020-09-02 14:10:00,70.42,70.42,70.28,70.38,22843.0,63.5585,63.5585,63.4321,63.5224,22843.0
2020-09-02 14:20:00,70.39,70.5,70.37,70.48,21728.0,63.5314,63.6307,63.5134,63.6126,21728.0
2020-09-02 14:30:00,70.46,70.61,70.4,70.59,35791.0,63.5946,63.73,63.5404,63.7119,35791.0
2020-09-02 14:40:00,70.57,70.57,70.44,70.49,32450.0,63.6939,63.6939,63.5765,63.6217,32450.0
2020-09-02 14:50:00,70.49,70.59,70.49,70.56,41449.0,63.6217,63.7119,63.6217,63.6849,41449.0
2020-09-02 15:00:00,70.56,70.59,70.4,70.47,61408.0,63.6849,63.7119,63.5404,63.6036,61408.0
2020-09-02 15:10:00,70.49,70.65,70.47,70.62,61462.0,63.6217,63.7661,63.6036,63.739,61462.0
2020-09-02 15:20:00,70.62,70.67,70.57,70.59,60447.0,63.739,63.7841,63.6939,63.7119,60447.0
2020-09-02 15:30:00,70.59,70.81,70.54,70.81,87404.0,63.7119,63.9105,63.6668,63.9105,87404.0
2020-09-02 15:40:00,70.8,70.98,70.65,70.93,175496.0,63.9015,64.0639,63.7661,64.0188,175496.0
2020-09-02 15:50:00,70.94,70.95,70.67,70.67,285058.0,64.0278,64.0368,63.7841,63.7841,285058.0
2020-09-03 09:30:00,70.85,71.08,70.43,70.83,110895.0,63.9466,64.1542,63.5675,63.9285,110895.0
2020-09-03 09:40:00,70.79,70.85,70.51,70.62,34509.0,63.8924,63.9466,63.6397,63.739,34509.0
2020-09-03 09:50:00,70.62,70.67,70.32,70.48,31013.0,63.739,63.7841,63.4682,63.6126,31013.0
2020-09-03 10:00:00,70.45,70.53,70.1,70.17,21193.0,63.5856,63.6578,63.2697,63.3329,21193.0
2020-09-03 10:10:00,70.19,70.2,69.96,69.98,26018.0,63.3509,63.3599,63.1433,63.1614,26018.0
2020-09-03 10:20:00,69.99,69.99,69.61,69.75,36445.0,63.1704,63.1704,62.8274,62.9538,36445.0
2020-09-03 10:30:00,69.75,69.97,69.68,69.86,26830.0,62.9538,63.1523,62.8906,63.0531,26830.0
2020-09-03 10:40:00,69.88,70.0,69.7,69.71,43093.0,63.0711,63.1794,62.9086,62.9177,43093.0
2020-09-03 10:50:00,69.72,69.83,69.68,69.76,18801.0,62.9267,63.026,62.8906,62.9628,18801.0
2020-09-03 11:00:00,69.74,69.77,69.14,69.2,34379.0,62.9447,62.9718,62.4032,62.4574,34379.0
2020-09-03 11:10:00,69.2,69.25,68.51,68.51,43618.0,62.4574,62.5025,61.8346,61.8346,43618.0
2020-09-03 11:20:00,68.5,68.98,68.43,68.82,71458.0,61.8256,62.2588,61.7624,62.1144,71458.0
2020-09-03 11:30:00,68.8,69.12,68.75,69.09,17231.0,62.0963,62.3852,62.0512,62.3581,17231.0
2020-09-03 11:40:00,69.11,69.38,69.1,69.28,20144.0,62.3761,62.6198,62.3671,62.5296,20144.0
2020-09-03 11:50:00,69.28,69.4,69.15,69.22,16292.0,62.5296,62.6379,62.4122,62.4754,16292.0
2020-09-03 12:00:00,69.21,69.4,69.12,69.38,12165.0,62.4664,62.6379,62.3852,62.6198,12165.0
2020-09-03 12:10:00,69.4,69.48,69.32,69.47,15036.0,62.6379,62.7101,62.5657,62.7011,15036.0
2020-09-03 12:20:00,69.44,69.44,69.27,69.31,14059.0,62.674,62.674,62.5205,62.5566,14059.0
2020-09-03 12:30:00,69.25,69.36,68.95,69.16,23721.0,62.5025,62.6018,62.2317,62.4213,23721.0
2020-09-03 12:40:00,69.12,69.16,68.8,68.85,15343.0,62.3852,62.4213,62.0963,62.1415,15343.0
2020-09-03 12:50:00,68.87,68.97,68.76,68.76,13972.0,62.1595,62.2498,62.0602,62.0602,13972.0
2020-09-03 13:00:00,68.78,68.92,68.51,68.84,24597.0,62.0783,62.2046,61.8346,62.1324,24597.0
2020-09-03 13:10:00,68.83,69.05,68.73,68.73,14300.0,62.1234,62.322,62.0332,62.0332,14300.0
2020-09-03 13:20:00,68.74,68.94,68.68,68.92,11102.0,62.0422,62.2227,61.988,62.2046,11102.0
2020-09-03 13:30:00,68.91,68.92,68.55,68.6,31493.0,62.1956,62.2046,61.8707,61.9158,31493.0
2020-09-03 13:40:00,68.62,68.62,68.4,68.42,42913.0,61.9339,61.9339,61.7353,61.7534,42913.0
2020-09-03 13:50:00,68.42,68.79,68.41,68.71,34113.0,61.7534,62.0873,61.7443,62.0151,34113.0
2020-09-03 14:00:00,68.7,68.86,68.65,68.81,29079.0,62.0061,62.1505,61.961,62.1054,29079.0
2020-09-03 14:10:00,68.82,69.0,68.55,68.64,16751.0,62.1144,62.2769,61.8707,61.9519,16751.0
2020-09-03 14:20:00,68.6,68.75,68.53,68.67,27115.0,61.9158,62.0512,61.8526,61.979,27115.0
2020-09-03 14:30:00,68.67,69.05,68.63,68.93,23768.0,61.979,62.322,61.9429,62.2137,23768.0
2020-09-03 14:40:00,68.93,68.97,68.59,68.65,21255.0,62.2137,62.2498,61.9068,61.961,21255.0
2020-09-03 14:50:00,68.65,68.66,68.41,68.46,23724.0,61.961,61.97,61.7443,61.7895,23724.0
2020-09-03 15:00:00,68.48,68.7,68.35,68.62,60542.0,61.8075,62.0061,61.6902,61.9339,60542.0
2020-09-03 15:10:00,68.62,68.77,68.52,68.72,34969.0,61.9339,62.0693,61.8436,62.0241,34969.0
2020-09-03 15:20:00,68.69,68.71,68.47,68.58,47093.0,61.9971,62.0151,61.7985,61.8978,47093.0
2020-09-03 15:30:00,68.57,68.66,68.32,68.5,56906.0,61.8887,61.97,61.6631,61.8256,56906.0
2020-09-03 15:40:00,68.52,68.61,68.29,68.29,92792.0,61.8436,61.9249,61.636,61.636,92792.0
2020-09-03 15:50:00,68.26,68.82,68.18,68.7,166777.0,61.609,62.1144,61.5368,62.0061,166777.0
2020-09-04 09:30:00,69.76,69.86,69.26,69.44,72140.0,62.9628,63.0531,62.5115,62.674,72140.0
2020-09-04 09:40:00,69.51,70.26,69.48,70.17,75557.0,62.7372,63.4141,62.7101,63.3329,75557.0
2020-09-04 09:50:00,70.14,70.28,69.97,70.16,44774.0,63.3058,63.4321,63.1523,63.3238,44774.0
2020-09-04 10:00:00,70.13,70.49,70.06,70.48,53330.0,63.2967,63.6217,63.2336,63.6126,53330.0
2020-09-04 10:10:00,70.48,70.55,69.95,69.96,64329.0,63.6126,63.6758,63.1343,63.1433,64329.0
2020-09-04 10:20:00,69.97,70.1,69.76,69.76,36347.0,63.1523,63.2697,62.9628,62.9628,36347.0
2020-09-04 10:30:00,69.73,69.9,69.24,69.53,29243.0,62.9357,63.0892,62.4935,62.7552,29243.0
2020-09-04 10:40:00,69.52,69.69,69.17,69.44,31199.0,62.7462,62.8996,62.4303,62.674,31199.0
2020-09-04 10:50:00,69.39,69.42,69.19,69.31,32460.0,62.6289,62.6559,62.4483,62.5566,32460.0
2020-09-04 11:00:00,69.35,69.43,69.1,69.18,18761.0,62.5927,62.665,62.3671,62.4393,18761.0
2020-09-04 11:10:00,69.22,69.25,68.9,69.15,26323.0,62.4754,62.5025,62.1866,62.4122,26323.0
2020-09-04 11:20:00,69.12,69.12,68.72,68.83,25282.0,62.3852,62.3852,62.0241,62.1234,25282.0
2020-09-04 11:30:00,68.88,69.23,68.85,69.0,12734.0,62.1685,62.4844,62.1415,62.2769,12734.0
2020-09-04 11:40:00,68.96,69.04,68.75,68.81,23115.0,62.2407,62.313,62.0512,62.1054,23115.0
2020-09-04 11:50:00,68.73,69.04,68.65,68.99,20430.0,62.0332,62.313,61.961,62.2678,20430.0
2020-09-04 12:00:00,68.97,69.14,68.91,68.93,40099.0,62.2498,62.4032,62.1956,62.2137,40099.0
2020-09-04 12:10:00,68.95,69.01,68.8,68.84,88409.0,62.2317,62.2859,62.0963,62.1324,88409.0
2020-09-04 12:20:00,68.87,69.21,68.78,69.16,30592.0,62.1595,62.4664,62.0783,62.4213,30592.0
2020-09-04 12:30:00,69.2,69.57,69.18,69.49,31607.0,62.4574,62.7913,62.4393,62.7191,31607.0
2020-09-04 12:40:00,69.52,69.89,69.52,69.77,23047.0,62.7462,63.0801,62.7462,62.9718,23047.0
2020-09-04 12:50:00,69.74,69.88,69.7,69.84,36653.0,62.9447,63.0711,62.9086,63.035,36653.0
2020-09-04 13:00:00,69.83,69.87,69.75,69.81,32290.0,63.026,63.0621,62.9538,63.0079,32290.0
2020-09-04 13:10:00,69.8,69.99,69.75,69.8,54784.0,62.9989,63.1704,62.9538,62.9989,54784.0
2020-09-04 13:20:00,69.78,70.06,69.78,69.99,33071.0,62.9809,63.2336,62.9809,63.1704,33071.0
2020-09-04 13:30:00,69.97,69.97,69.48,69.58,21374.0,63.1523,63.1523,62.7101,62.8003,21374.0
2020-09-04 13:40:00,69.58,69.65,69.43,69.6,16535.0,62.8003,62.8635,62.665,62.8184,16535.0
2020-09-04 13:50:00,69.58,69.7,69.41,69.65,22520.0,62.8003,62.9086,62.6469,62.8635,22520.0
2020-09-04 14:00:00,69.65,69.7,69.57,69.61,10185.0,62.8635,62.9086,62.7913,62.8274,10185.0
2020-09-04 14:10:00,69.61,69.69,69.49,69.67,15484.0,62.8274,62.8996,62.7191,62.8816,15484.0
2020-09-04 14:20:00,69.62,69.82,69.57,69.79,25020.0,62.8364,63.017,62.7913,62.9899,25020.0
2020-09-04 14:30:00,69.78,69.99,69.72,69.98,24201.0,62.9809,63.1704,62.9267,63.1614,24201.0
2020-09-04 14:40:00,69.97,70.16,69.93,70.06,22695.0,63.1523,63.3238,63.1162,63.2336,22695.0
2020-09-04 14:50:00,70.07,70.24,70.0,70.17,39269.0,63.2426,63.396,63.1794,63.3329,39269.0
2020-09-04 15:00:00,70.19,70.21,70.01,70.01,24244.0,63.3509,63.369,63.1884,63.1884,24244.0
2020-09-04 15:10:00,70.02,70.12,69.83,70.04,28334.0,63.1975,63.2877,63.026,63.2155,28334.0
2020-09-04 15:20:00,70.06,70.09,69.93,69.93,37340.0,63.2336,63.2606,63.1162,63.1162,37340.0
2020-09-04 15:30:00,69.92,70.01,69.52,69.65,62610.0,63.1072,63.1884,62.7462,62.8635,62610.0
2020-09-04 15:40:00,69.65,69.82,69.46,69.47,54946.0,62.8635,63.017,62.692,62.7011,54946.0
2020-09-04 15:50:00,69.47,69.69,69.42,69.53,126236.0,62.7011,62.8996,62.6559,62.7552,126236.0
2020-09-08 09:30:00,68.7,69.04,68.23,68.41,143322.0,62.0061,62.313,61.5819,61.7443,143322.0
2020-09-08 09:40:00,68.38,68.49,67.69,67.7,78568.0,61.7173,61.8165,61.0945,61.1035,78568.0
2020-09-08 09:50:00,67.69,68.2,67.69,68.2,38630.0,61.0945,61.5548,61.0945,61.5548,38630.0
2020-09-08 10:00:00,68.2,68.2,67.6,67.9,73315.0,61.5548,61.5548,61.0133,61.284,73315.0
2020-09-08 10:10:00,67.92,68.06,67.82,67.83,45651.0,61.3021,61.4284,61.2118,61.2209,45651.0
2020-09-08 10:20:00,67.82,68.07,67.73,68.06,60165.0,61.2118,61.4375,61.1306,61.4284,60165.0
2020-09-08 10:30:00,68.03,68.41,68.0,68.4,40334.0,61.4014,61.7443,61.3743,61.7353,40334.0
2020-09-08 10:40:00,68.39,68.4,67.86,67.86,39214.0,61.7263,61.7353,61.2479,61.2479,39214.0
2020-09-08 10:50:00,67.86,68.08,67.79,67.89,24398.0,61.2479,61.4465,61.1848,61.275,24398.0
2020-09-08 11:00:00,67.89,68.25,67.75,68.21,26099.0,61.275,61.5999,61.1486,61.5638,26099.0
2020-09-08 11:10:00,68.29,68.29,67.96,68.12,30041.0,61.636,61.636,61.3382,61.4826,30041.0
2020-09-08 11:20:00,68.15,68.21,68.09,68.19,24014.0,61.5097,61.5638,61.4555,61.5458,24014.0
2020-09-08 11:30:00,68.18,68.3,68.02,68.19,35790.0,61.5368,61.6451,61.3923,61.5458,35790.0
2020-09-08 11:40:00,68.19,68.22,68.07,68.13,25473.0,61.5458,61.5729,61.4375,61.4916,25473.0
2020-09-08 11:50:00,68.15,68.26,68.02,68.2,44538.0,61.5097,61.609,61.3923,61.5548,44538.0
2020-09-08 12:00:00,68.17,68.47,68.16,68.47,17880.0,61.5277,61.7985,61.5187,61.7985,17880.0
2020-09-08 12:10:00,68.48,68.66,68.47,68.65,27575.0,61.8075,61.97,61.7985,61.961,27575.0
2020-09-08 12:20:00,68.65,68.73,68.65,68.69,30004.0,61.961,62.0332,61.961,61.9971,30004.0
2020-09-08 12:30:00,68.7,68.73,68.61,68.66,34253.0,62.0061,62.0332,61.9249,61.97,34253.0
2020-09-08 12:40:00,68.66,68.86,68.63,68.86,29521.0,61.97,62.1505,61.9429,62.1505,29521.0
2020-09-08 12:50:00,68.84,68.92,68.81,68.82,13906.0,62.1324,62.2046,62.1054,62.1144,13906.0
2020-09-08 13:00:00,68.81,68.92,68.74,68.84,13752.0,62.1054,62.2046,62.0422,62.1324,13752.0
2020-09-08 13:10:00,68.82,68.96,68.81,68.92,16196.0,62.1144,62.2407,62.1054,62.2046,16196.0
2020-09-08 13:20:00,68.92,69.02,68.91,68.92,15502.0,62.2046,62.2949,62.1956,62.2046,15502.0
2020-09-08 13:30:00,68.9,68.95,68.81,68.91,17038.0,62.1866,62.2317,62.1054,62.1956,17038.0
2020-09-08 13:40:00,68.91,68.98,68.85,68.86,13733.0,62.1956,62.2588,62.1415,62.1505,13733.0
2020-09-08 13:50:00,68.85,68.91,68.71,68.71,15801.0,62.1415,62.1956,62.0151,62.0151,15801.0
2020-09-08 14:00:00,68.75,68.81,68.68,68.7,13211.0,62.0512,62.1054,61.988,62.0061,13211.0
2020-09-08 14:10:00,68.69,68.71,68.44,68.49,17400.0,61.9971,62.0151,61.7714,61.8165,17400.0
2020-09-08 14:20:00,68.48,68.49,68.38,68.42,17062.0,61.8075,61.8165,61.7173,61.7534,17062.0
2020-09-08 14:30:00,68.43,68.43,68.07,68.1,22197.0,61.7624,61.7624,61.4375,61.4645,22197.0
2020-09-08 14:40:00,68.11,68.15,67.95,68.04,24500.0,61.4736,61.5097,61.3292,61.4104,24500.0
2020-09-08 14:50:00,68.0,68.22,67.84,68.2,34295.0,61.3743,61.5729,61.2299,61.5548,34295.0
2020-09-08 15:00:00,68.2,68.2,67.78,67.88,33445.0,61.5548,61.5548,61.1757,61.266,33445.0
2020-09-08 15:10:00,67.92,68.16,67.92,68.02,42730.0,61.3021,61.5187,61.3021,61.3923,42730.0
2020-09-08 15:20:00,68.03,68.17,67.96,68.16,54413.0,61.4014,61.5277,61.3382,61.5187,54413.0
2020-09-08 15:30:00,68.15,68.23,67.94,68.07,48674.0,61.5097,61.5819,61.3201,61.4375,48674.0
2020-09-08 15:40:00,68.08,68.17,67.94,68.02,72924.0,61.4465,61.5277,61.3201,61.3923,72924.0
2020-09-08 15:50:00,68.03,68.03,67.69,67.77,202998.0,61.4014,61.4014,61.0945,61.1667,202998.0
2020-09-09 09:30:00,68.58,68.88,68.3,68.42,68593.0,61.8978,62.1685,61.6451,61.7534,68593.0
2020-09-09 09:40:00,68.41,68.9,68.39,68.75,19587.0,61.7443,62.1866,61.7263,62.0512,19587.0
2020-09-09 09:50:00,68.79,69.09,68.79,68.94,18066.0,62.0873,62.3581,62.0873,62.2227,18066.0
2020-09-09 10:00:00,68.97,69.27,68.94,69.16,19529.0,62.2498,62.5205,62.2227,62.4213,19529.0
2020-09-09 10:10:00,69.17,69.52,69.16,69.51,15520.0,62.4303,62.7462,62.4213,62.7372,15520.0
2020-09-09 10:20:00,69.48,69.54,69.1,69.1,25591.0,62.7101,62.7642,62.3671,62.3671,25591.0
2020-09-09 10:30:00,69.07,69.15,69.0,69.03,25114.0,62.34,62.4122,62.2769,62.3039,25114.0
2020-09-09 10:40:00,69.07,69.12,68.88,68.91,13779.0,62.34,62.3852,62.1685,62.1956,13779.0
2020-09-09 10:50:00,68.91,68.94,68.79,68.88,22705.0,62.1956,62.2227,62.0873,62.1685,22705.0
2020-09-09 11:00:00,68.91,69.2,68.91,69.07,20522.0,62.1956,62.4574,62.1956,62.34,20522.0
2020-09-09 11:10:00,69.04,69.05,68.91,68.99,15401.0,62.313,62.322,62.1956,62.2678,15401.0
2020-09-09 11:20:00,69.0,69.13,68.98,69.1,16340.0,62.2769,62.3942,62.2588,62.3671,16340.0
2020-09-09 11:30:00,69.09,69.13,68.99,69.12,20568.0,62.3581,62.3942,62.2678,62.3852,20568.0
2020-09-09 11:40:00,69.09,69.16,69.04,69.09,11245.0,62.3581,62.4213,62.313,62.3581,11245.0
2020-09-09 11:50:00,69.07,69.14,68.98,68.98,12973.0,62.34,62.4032,62.2588,62.2588,12973.0
2020-09-09 12:00:00,68.98,68.99,68.86,68.87,13313.0,62.2588,62.2678,62.1505,62.1595,13313.0
2020-09-09 12:10:00,68.89,68.93,68.83,68.92,18891.0,62.1776,62.2137,62.1234,62.2046,18891.0
2020-09-09 12:20:00,68.91,68.95,68.81,68.89,18578.0,62.1956,62.2317,62.1054,62.1776,18578.0
2020-09-09 12:30:00,68.9,68.97,68.88,68.95,15560.0,62.1866,62.2498,62.1685,62.2317,15560.0
2020-09-09 12:40:00,68.94,69.01,68.91,68.93,20143.0,62.2227,62.2859,62.1956,62.2137,20143.0
2020-09-09 12:50:00,68.92,68.93,68.83,68.84,14558.0,62.2046,62.2137,62.1234,62.1324,14558.0
2020-09-09 13:00:00,68.86,69.07,68.83,69.05,14648.0,62.1505,62.34,62.1234,62.322,14648.0
2020-09-09 13:10:00,69.04,69.08,69.01,69.07,30772.0,62.313,62.3491,62.2859,62.34,30772.0
2020-09-09 13:20:00,69.08,69.09,69.0,69.04,19050.0,62.3491,62.3581,62.2769,62.313,19050.0
2020-09-09 13:30:00,69.03,69.23,69.03,69.21,31392.0,62.3039,62.4844,62.3039,62.4664,31392.0
2020-09-09 13:40:00,69.2,69.22,69.02,69.08,28532.0,62.4574,62.4754,62.2949,62.3491,28532.0
2020-09-09 13:50:00,69.08,69.1,68.98,69.02,28796.0,62.3491,62.3671,62.2588,62.2949,28796.0
2020-09-09 14:00:00,69.03,69.03,68.92,69.02,31994.0,62.3039,62.3039,62.2046,62.2949,31994.0
2020-09-09 14:10:00,69.02,69.04,68.9,68.91,21828.0,62.2949,62.313,62.1866,62.1956,21828.0
2020-09-09 14:20:00,68.9,68.92,68.75,68.79,15681.0,62.1866,62.2046,62.0512,62.0873,15681.0
2020-09-09 14:30:00,68.8,68.97,68.78,68.91,18464.0,62.0963,62.2498,62.0783,62.1956,18464.0
2020-09-09 14:40:00,68.89,68.98,68.85,68.96,17180.0,62.1776,62.2588,62.1415,62.2407,17180.0
2020-09-09 14:50:00,68.95,69.08,68.94,68.99,16058.0,62.2317,62.3491,62.2227,62.2678,16058.0
2020-09-09 15:00:00,69.0,69.14,68.99,69.07,16765.0,62.2769,62.4032,62.2678,62.34,16765.0
2020-09-09 15:10:00,69.08,69.19,69.03,69.19,29046.0,62.3491,62.4483,62.3039,62.4483,29046.0
2020-09-09 15:20:00,69.22,69.27,69.07,69.11,24831.0,62.4754,62.5205,62.34,62.3761,24831.0
2020-09-09 15:30:00,69.11,69.15,68.95,68.95,38968.0,62.3761,62.4122,62.2317,62.2317,38968.0
2020-09-09 15:40:00,68.95,69.03,68.86,68.93,38982.0,62.2317,62.3039,62.1505,62.2137,38982.0
2020-09-09 15:50:00,68.92,68.95,68.67,68.7,116555.0,62.2046,62.2317,61.979,62.0061,116555.0
2020-09-10 09:30:00,68.86,69.17,68.55,68.66,83619.0,62.1505,62.4303,61.8707,61.97,83619.0
2020-09-10 09:40:00,68.66,68.87,68.66,68.74,33878.0,61.97,62.1595,61.97,62.0422,33878.0
2020-09-10 09:50:00,68.76,68.96,68.67,68.74,28843.0,62.0602,62.2407,61.979,62.0422,28843.0
2020-09-10 10:00:00,68.76,68.99,68.7,68.84,25525.0,62.0602,62.2678,62.0061,62.1324,25525.0
2020-09-10 10:10:00,68.85,68.86,68.65,68.76,18712.0,62.1415,62.1505,61.961,62.0602,18712.0
2020-09-10 10:20:00,68.77,68.77,68.34,68.38,38506.0,62.0693,62.0693,61.6812,61.7173,38506.0
2020-09-10 10:30:00,68.35,68.59,68.3,68.46,30071.0,61.6902,61.9068,61.6451,61.7895,30071.0
2020-09-10 10:40:00,68.47,68.51,68.05,68.29,30880.0,61.7985,61.8346,61.4194,61.636,30880.0
2020-09-10 10:50:00,68.29,68.48,68.11,68.16,18780.0,61.636,61.8075,61.4736,61.5187,18780.0
2020-09-10 11:00:00,68.19,68.41,68.09,68.33,22137.0,61.5458,61.7443,61.4555,61.6721,22137.0
2020-09-10 11:10:00,68.36,68.49,68.1,68.27,19471.0,61.6992,61.8165,61.4645,61.618,19471.0
2020-09-10 11:20:00,68.29,68.45,68.27,68.41,14688.0,61.636,61.7804,61.618,61.7443,14688.0
2020-09-10 11:30:00,68.38,68.38,68.22,68.22,16642.0,61.7173,61.7173,61.5729,61.5729,16642.0
2020-09-10 11:40:00,68.21,68.25,68.04,68.2,16693.0,61.5638,61.5999,61.4104,61.5548,16693.0
2020-09-10 11:50:00,68.21,68.21,67.91,67.94,18118.0,61.5638,61.5638,61.2931,61.3201,18118.0
2020-09-10 12:00:00,67.94,68.04,67.88,67.97,17791.0,61.3201,61.4104,61.266,61.3472,17791.0
2020-09-10 12:10:00,68.02,68.07,67.91,67.98,13564.0,61.3923,61.4375,61.2931,61.3562,13564.0
2020-09-10 12:20:00,67.97,67.99,67.82,67.97,14625.0,61.3472,61.3653,61.2118,61.3472,14625.0
2020-09-10 12:30:00,67.98,68.02,67.7,67.7,27666.0,61.3562,61.3923,61.1035,61.1035,27666.0
2020-09-10 12:40:00,67.72,67.83,67.7,67.72,33352.0,61.1216,61.2209,61.1035,61.1216,33352.0
2020-09-10 12:50:00,67.71,67.93,67.7,67.87,41456.0,61.1125,61.3111,61.1035,61.257,41456.0
2020-09-10 13:00:00,67.92,68.01,67.82,67.83,17989.0,61.3021,61.3833,61.2118,61.2209,17989.0
2020-09-10 13:10:00,67.83,68.0,67.8,68.0,40735.0,61.2209,61.3743,61.1938,61.3743,40735.0
2020-09-10 13:20:00,68.0,68.08,67.9,67.91,17293.0,61.3743,61.4465,61.284,61.2931,17293.0
2020-09-10 13:30:00,67.91,68.05,67.79,67.8,21219.0,61.2931,61.4194,61.1848,61.1938,21219.0
2020-09-10 13:40:00,67.8,67.88,67.74,67.76,14248.0,61.1938,61.266,61.1396,61.1577,14248.0
2020-09-10 13:50:00,67.79,67.86,67.71,67.82,30441.0,61.1848,61.2479,61.1125,61.2118,30441.0
2020-09-10 14:00:00,67.81,68.01,67.79,68.0,42777.0,61.2028,61.3833,61.1848,61.3743,42777.0
2020-09-10 14:10:00,67.97,68.03,67.66,67.71,29377.0,61.3472,61.4014,61.0674,61.1125,29377.0
2020-09-10 14:20:00,67.69,67.76,67.3,67.31,29404.0,61.0945,61.1577,60.7425,60.7515,29404.0
2020-09-10 14:30:00,67.31,67.55,67.21,67.55,25819.0,60.7515,60.9681,60.6613,60.9681,25819.0
2020-09-10 14:40:00,67.54,67.71,67.35,67.69,22107.0,60.9591,61.1125,60.7876,61.0945,22107.0
2020-09-10 14:50:00,67.64,67.87,67.53,67.77,39640.0,61.0494,61.257,60.9501,61.1667,39640.0
2020-09-10 15:00:00,67.79,67.79,67.53,67.56,45623.0,61.1848,61.1848,60.9501,60.9772,45623.0
2020-09-10 15:10:00,67.54,67.69,67.4,67.42,44420.0,60.9591,61.0945,60.8328,60.8508,44420.0
2020-09-10 15:20:00,67.41,67.48,67.2,67.46,49005.0,60.8418,60.905,60.6522,60.8869,49005.0
2020-09-10 15:30:00,67.42,67.63,67.4,67.6,42324.0,60.8508,61.0403,60.8328,61.0133,42324.0
2020-09-10 15:40:00,67.6,67.84,67.43,67.47,44661.0,61.0133,61.2299,60.8598,60.8959,44661.0
2020-09-10 15:50:00,67.49,67.77,67.43,67.5,132675.0,60.914,61.1667,60.8598,60.923,132675.0
2020-09-11 09:30:00,67.91,68.19,67.81,68.19,43778.0,61.2931,61.5458,61.2028,61.5458,43778.0
2020-09-11 09:40:00,68.17,68.23,67.94,68.23,17307.0,61.5277,61.5819,61.3201,61.5819,17307.0
2020-09-11 09:50:00,68.17,68.44,67.83,67.88,41376.0,61.5277,61.7714,61.2209,61.266,41376.0
2020-09-11 10:00:00,67.84,68.18,67.84,68.08,93882.0,61.2299,61.5368,61.2299,61.4465,93882.0
2020-09-11 10:10:00,68.09,68.22,67.94,68.18,59024.0,61.4555,61.5729,61.3201,61.5368,59024.0
2020-09-11 10:20:00,68.18,68.31,68.01,68.02,56243.0,61.5368,61.6541,61.3833,61.3923,56243.0
2020-09-11 10:30:00,68.03,68.1,67.86,68.1,41131.0,61.4014,61.4645,61.2479,61.4645,41131.0
2020-09-11 10:40:00,68.06,68.15,68.01,68.11,75177.0,61.4284,61.5097,61.3833,61.4736,75177.0
2020-09-11 10:50:00,68.12,68.14,68.0,68.01,47164.0,61.4826,61.5006,61.3743,61.3833,47164.0
2020-09-11 11:00:00,68.02,68.28,67.98,68.28,58624.0,61.3923,61.627,61.3562,61.627,58624.0
2020-09-11 11:10:00,68.26,68.48,68.25,68.36,30167.0,61.609,61.8075,61.5999,61.6992,30167.0
2020-09-11 11:20:00,68.37,68.39,68.17,68.32,21693.0,61.7082,61.7263,61.5277,61.6631,21693.0
2020-09-11 11:30:00,68.3,68.32,68.11,68.15,26391.0,61.6451,61.6631,61.4736,61.5097,26391.0
2020-09-11 11:40:00,68.12,68.21,68.05,68.06,35111.0,61.4826,61.5638,61.4194,61.4284,35111.0
2020-09-11 11:50:00,68.07,68.22,68.05,68.12,29167.0,61.4375,61.5729,61.4194,61.4826,29167.0
2020-09-11 12:00:00,68.1,68.21,68.02,68.14,31427.0,61.4645,61.5638,61.3923,61.5006,31427.0
2020-09-11 12:10:00,68.15,68.22,68.12,68.21,47556.0,61.5097,61.5729,61.4826,61.5638,47556.0
2020-09-11 12:20:00,68.21,68.32,68.18,68.18,36315.0,61.5638,61.6631,61.5368,61.5368,36315.0
2020-09-11 12:30:00,68.16,68.16,68.02,68.05,28209.0,61.5187,61.5187,61.3923,61.4194,28209.0
2020-09-11 12:40:00,68.07,68.07,67.92,68.04,23636.0,61.4375,61.4375,61.3021,61.4104,23636.0
2020-09-11 12:50:00,68.05,68.13,67.88,67.89,19064.0,61.4194,61.4916,61.266,61.275,19064.0
2020-09-11 13:00:00,67.89,67.96,67.76,67.79,19673.0,61.275,61.3382,61.1577,61.1848,19673.0
2020-09-11 13:10:00,67.78,67.91,67.72,67.78,18034.0,61.1757,61.2931,61.1216,61.1757,18034.0
2020-09-11 13:20:00,67.8,67.88,67.66,67.68,18270.0,61.1938,61.266,61.0674,61.0855,18270.0
2020-09-11 13:30:00,67.68,67.8,67.55,67.69,25641.0,61.0855,61.1938,60.9681,61.0945,25641.0
2020-09-11 13:40:00,67.68,67.85,67.65,67.68,20711.0,61.0855,61.2389,61.0584,61.0855,20711.0
2020-09-11 13:50:00,67.68,67.77,67.58,67.61,17439.0,61.0855,61.1667,60.9952,61.0223,17439.0
2020-09-11 14:00:00,67.6,67.69,67.49,67.65,21071.0,61.0133,61.0945,60.914,61.0584,21071.0
2020-09-11 14:10:00,67.62,67.73,67.58,67.69,30357.0,61.0313,61.1306,60.9952,61.0945,30357.0
2020-09-11 14:20:00,67.68,67.69,67.56,67.64,24723.0,61.0855,61.0945,60.9772,61.0494,24723.0
2020-09-11 14:30:00,67.63,67.92,67.63,67.89,37488.0,61.0403,61.3021,61.0403,61.275,37488.0
2020-09-11 14:40:00,67.86,67.94,67.8,67.8,33098.0,61.2479,61.3201,61.1938,61.1938,33098.0
2020-09-11 14:50:00,67.83,67.98,67.79,67.91,24738.0,61.2209,61.3562,61.1848,61.2931,24738.0
2020-09-11 15:00:00,67.89,67.92,67.75,67.77,17684.0,61.275,61.3021,61.1486,61.1667,17684.0
2020-09-11 15:10:00,67.77,68.03,67.7,67.99,31641.0,61.1667,61.4014,61.1035,61.3653,31641.0
2020-09-11 15:20:00,68.0,68.15,67.99,68.12,25213.0,61.3743,61.5097,61.3653,61.4826,25213.0
2020-09-11 15:30:00,68.12,68.15,67.94,67.97,33402.0,61.4826,61.5097,61.3201,61.3472,33402.0
2020-09-11 15:40:00,67.98,68.04,67.92,67.98,63324.0,61.3562,61.4104,61.3021,61.3562,63324.0
2020-09-11 15:50:00,67.98,68.05,67.8,67.9,196700.0,61.3562,61.4194,61.1938,61.284,196700.0
2020-09-14 09:30:00,68.43,68.46,67.95,67.95,44477.0,61.7624,61.7895,61.3292,61.3292,44477.0
2020-09-14 09:40:00,67.94,68.26,67.94,68.26,28679.0,61.3201,61.609,61.3201,61.609,28679.0
2020-09-14 09:50:00,68.26,68.4,68.25,68.34,25483.0,61.609,61.7353,61.5999,61.6812,25483.0
2020-09-14 10:00:00,68.38,68.56,68.37,68.47,27132.0,61.7173,61.8797,61.7082,61.7985,27132.0
2020-09-14 10:10:00,68.5,68.5,68.26,68.31,24793.0,61.8256,61.8256,61.609,61.6541,24793.0
2020-09-14 10:20:00,68.35,68.41,68.27,68.37,36048.0,61.6902,61.7443,61.618,61.7082,36048.0
2020-09-14 10:30:00,68.36,68.37,68.08,68.08,23218.0,61.6992,61.7082,61.4465,61.4465,23218.0
2020-09-14 10:40:00,68.12,68.2,68.05,68.2,32924.0,61.4826,61.5548,61.4194,61.5548,32924.0
2020-09-14 10:50:00,68.18,68.25,68.0,68.0,20166.0,61.5368,61.5999,61.3743,61.3743,20166.0
2020-09-14 11:00:00,68.0,68.11,67.92,67.94,33376.0,61.3743,61.4736,61.3021,61.3201,33376.0
2020-09-14 11:10:00,67.92,67.97,67.86,67.97,28290.0,61.3021,61.3472,61.2479,61.3472,28290.0
2020-09-14 11:20:00,67.96,68.07,67.92,68.05,25392.0,61.3382,61.4375,61.3021,61.4194,25392.0
2020-09-14 11:30:00,68.03,68.27,68.0,68.24,30523.0,61.4014,61.618,61.3743,61.5909,30523.0
2020-09-14 11:40:00,68.24,68.34,68.15,68.15,56149.0,61.5909,61.6812,61.5097,61.5097,56149.0
2020-09-14 11:50:00,68.16,68.22,68.12,68.17,43222.0,61.5187,61.5729,61.4826,61.5277,43222.0
2020-09-14 12:00:00,68.17,68.3,68.15,68.27,28192.0,61.5277,61.6451,61.5097,61.618,28192.0
2020-09-14 12:10:00,68.28,68.47,68.25,68.44,19985.0,61.627,61.7985,61.5999,61.7714,19985.0
2020-09-14 12:20:00,68.44,68.55,68.4,68.55,26248.0,61.7714,61.8707,61.7353,61.8707,26248.0
2020-09-14 12:30:00,68.55,68.62,68.52,68.59,19386.0,61.8707,61.9339,61.8436,61.9068,19386.0
2020-09-14 12:40:00,68.61,68.66,68.54,68.54,15984.0,61.9249,61.97,61.8617,61.8617,15984.0
2020-09-14 12:50:00,68.56,68.73,68.56,68.71,16530.0,61.8797,62.0332,61.8797,62.0151,16530.0
2020-09-14 13:00:00,68.71,68.82,68.63,68.65,18094.0,62.0151,62.1144,61.9429,61.961,18094.0
2020-09-14 13:10:00,68.64,68.74,68.58,68.59,19704.0,61.9519,62.0422,61.8978,61.9068,19704.0
2020-09-14 13:20:00,68.61,68.63,68.53,68.58,21935.0,61.9249,61.9429,61.8526,61.8978,21935.0
2020-09-14 13:30:00,68.58,68.61,68.41,68.43,29983.0,61.8978,61.9249,61.7443,61.7624,29983.0
2020-09-14 13:40:00,68.44,68.48,68.36,68.44,17754.0,61.7714,61.8075,61.6992,61.7714,17754.0
2020-09-14 13:50:00,68.44,68.49,68.39,68.43,17957.0,61.7714,61.8165,61.7263,61.7624,17957.0
2020-09-14 14:00:00,68.43,68.44,68.33,68.39,45849.0,61.7624,61.7714,61.6721,61.7263,45849.0
2020-09-14 14:10:00,68.4,68.44,68.35,68.4,22594.0,61.7353,61.7714,61.6902,61.7353,22594.0
2020-09-14 14:20:00,68.4,68.42,68.29,68.33,34670.0,61.7353,61.7534,61.636,61.6721,34670.0
2020-09-14 14:30:00,68.33,68.35,68.22,68.28,29229.0,61.6721,61.6902,61.5729,61.627,29229.0
2020-09-14 14:40:00,68.3,68.34,68.19,68.22,33903.0,61.6451,61.6812,61.5458,61.5729,33903.0
2020-09-14 14:50:00,68.24,68.32,68.0,68.15,31888.0,61.5909,61.6631,61.3743,61.5097,31888.0
2020-09-14 15:00:00,68.14,68.14,67.94,68.04,42313.0,61.5006,61.5006,61.3201,61.4104,42313.0
2020-09-14 15:10:00,68.03,68.03,67.86,67.96,55052.0,61.4014,61.4014,61.2479,61.3382,55052.0
2020-09-14 15:20:00,67.97,67.97,67.75,67.83,136719.0,61.3472,61.3472,61.1486,61.2209,136719.0
2020-09-14 15:30:00,67.84,68.0,67.73,67.98,160849.0,61.2299,61.3743,61.1306,61.3562,160849.0
2020-09-14 15:40:00,67.99,68.37,67.98,68.27,99437.0,61.3653,61.7082,61.3562,61.618,99437.0
2020-09-14 15:50:00,68.26,68.35,68.15,68.16,264376.0,61.609,61.6902,61.5097,61.5187,264376.0
2020-09-15 09:30:00,68.52,69.54,68.38,69.26,86833.0,61.8436,62.7642,61.7173,62.5115,86833.0
2020-09-15 09:40:00,69.26,69.47,68.81,68.87,45019.0,62.5115,62.7011,62.1054,62.1595,45019.0
2020-09-15 09:50:00,68.9,68.97,68.63,68.74,39475.0,62.1866,62.2498,61.9429,62.0422,39475.0
2020-09-15 10:00:00,68.74,69.01,68.71,68.96,29437.0,62.0422,62.2859,62.0151,62.2407,29437.0
2020-09-15 10:10:00,68.96,69.15,68.89,69.09,73451.0,62.2407,62.4122,62.1776,62.3581,73451.0
2020-09-15 10:20:00,69.09,69.22,69.05,69.15,47530.0,62.3581,62.4754,62.322,62.4122,47530.0
2020-09-15 10:30:00,69.18,69.27,69.11,69.14,102603.0,62.4393,62.5205,62.3761,62.4032,102603.0
2020-09-15 10:40:00,69.13,69.22,68.99,69.07,74129.0,62.3942,62.4754,62.2678,62.34,74129.0
2020-09-15 10:50:00,69.07,69.15,69.01,69.14,22558.0,62.34,62.4122,62.2859,62.4032,22558.0
2020-09-15 11:00:00,69.13,69.19,68.98,69.01,22958.0,62.3942,62.4483,62.2588,62.2859,22958.0
2020-09-15 11:10:00,69.04,69.08,68.9,68.94,15481.0,62.313,62.3491,62.1866,62.2227,15481.0
2020-09-15 11:20:00,68.94,68.94,68.75,68.87,17761.0,62.2227,62.2227,62.0512,62.1595,17761.0
2020-09-15 11:30:00,68.84,68.84,68.75,68.76,13986.0,62.1324,62.1324,62.0512,62.0602,13986.0
2020-09-15 11:40:00,68.72,68.76,68.66,68.69,17139.0,62.0241,62.0602,61.97,61.9971,17139.0
2020-09-15 11:50:00,68.69,68.73,68.56,68.58,12433.0,61.9971,62.0332,61.8797,61.8978,12433.0
2020-09-15 12:00:00,68.57,68.64,68.48,68.48,38979.0,61.8887,61.9519,61.8075,61.8075,38979.0
2020-09-15 12:10:00,68.47,68.51,68.46,68.49,57519.0,61.7985,61.8346,61.7895,61.8165,57519.0
2020-09-15 12:20:00,68.47,68.59,68.46,68.55,12192.0,61.7985,61.9068,61.7895,61.8707,12192.0
2020-09-15 12:30:00,68.58,68.72,68.58,68.7,12425.0,61.8978,62.0241,61.8978,62.0061,12425.0
2020-09-15 12:40:00,68.71,68.74,68.63,68.74,11474.0,62.0151,62.0422,61.9429,62.0422,11474.0
2020-09-15 12:50:00,68.73,68.75,68.54,68.58,14923.0,62.0332,62.0512,61.8617,61.8978,14923.0
2020-09-15 13:00:00,68.57,68.67,68.55,68.64,25906.0,61.8887,61.979,61.8707,61.9519,25906.0
2020-09-15 13:10:00,68.64,68.7,68.61,68.66,18385.0,61.9519,62.0061,61.9249,61.97,18385.0
2020-09-15 13:20:00,68.65,68.67,68.59,68.62,17167.0,61.961,61.979,61.9068,61.9339,17167.0
2020-09-15 13:30:00,68.63,68.73,68.6,68.73,23198.0,61.9429,62.0332,61.9158,62.0332,23198.0
2020-09-15 13:40:00,68.72,68.77,68.7,68.72,27642.0,62.0241,62.0693,62.0061,62.0241,27642.0
2020-09-15 13:50:00,68.73,68.77,68.71,68.73,37453.0,62.0332,62.0693,62.0151,62.0332,37453.0
2020-09-15 14:00:00,68.73,68.79,68.68,68.68,28107.0,62.0332,62.0873,61.988,61.988,28107.0
2020-09-15 14:10:00,68.68,68.7,68.62,68.64,12165.0,61.988,62.0061,61.9339,61.9519,12165.0
2020-09-15 14:20:00,68.66,68.73,68.65,68.68,32618.0,61.97,62.0332,61.961,61.988,32618.0
2020-09-15 14:30:00,68.69,68.71,68.66,68.68,24449.0,61.9971,62.0151,61.97,61.988,24449.0
2020-09-15 14:40:00,68.68,68.74,68.65,68.72,23212.0,61.988,62.0422,61.961,62.0241,23212.0
2020-09-15 14:50:00,68.72,68.82,68.67,68.82,61375.0,62.0241,62.1144,61.979,62.1144,61375.0
2020-09-15 15:00:00,68.82,68.82,68.72,68.74,34818.0,62.1144,62.1144,62.0241,62.0422,34818.0
2020-09-15 15:10:00,68.74,68.86,68.71,68.8,49584.0,62.0422,62.1505,62.0151,62.0963,49584.0
2020-09-15 15:20:00,68.8,68.84,68.66,68.67,27615.0,62.0963,62.1324,61.97,61.979,27615.0
2020-09-15 15:30:00,68.66,68.67,68.43,68.48,35342.0,61.97,61.979,61.7624,61.8075,35342.0
2020-09-15 15:40:00,68.48,68.59,68.43,68.59,45995.0,61.8075,61.9068,61.7624,61.9068,45995.0
2020-09-15 15:50:00,68.58,68.62,68.34,68.39,190173.0,61.8978,61.9339,61.6812,61.7263,190173.0
2020-09-16 09:30:00,68.93,68.96,68.02,68.02,77104.0,62.2137,62.2407,61.3923,61.3923,77104.0
2020-09-16 09:40:00,68.06,68.07,67.71,67.96,70088.0,61.4284,61.4375,61.1125,61.3382,70088.0
2020-09-16 09:50:00,67.96,68.04,67.64,67.65,77427.0,61.3382,61.4104,61.0494,61.0584,77427.0
2020-09-16 10:00:00,67.61,67.79,67.58,67.7,69878.0,61.0223,61.1848,60.9952,61.1035,69878.0
2020-09-16 10:10:00,67.69,68.01,67.52,67.95,57273.0,61.0945,61.3833,60.9411,61.3292,57273.0
2020-09-16 10:20:00,67.94,68.19,67.93,67.96,44988.0,61.3201,61.5458,61.3111,61.3382,44988.0
2020-09-16 10:30:00,67.97,68.12,67.92,68.04,45713.0,61.3472,61.4826,61.3021,61.4104,45713.0
2020-09-16 10:40:00,68.07,68.33,68.06,68.32,31492.0,61.4375,61.6721,61.4284,61.6631,31492.0
2020-09-16 10:50:00,68.33,68.39,68.21,68.33,56939.0,61.6721,61.7263,61.5638,61.6721,56939.0
2020-09-16 11:00:00,68.38,68.49,68.34,68.46,35640.0,61.7173,61.8165,61.6812,61.7895,35640.0
2020-09-16 11:10:00,68.45,68.59,68.41,68.52,39725.0,61.7804,61.9068,61.7443,61.8436,39725.0
2020-09-16 11:20:00,68.52,68.6,68.41,68.59,133612.0,61.8436,61.9158,61.7443,61.9068,133612.0
2020-09-16 11:30:00,68.58,68.58,68.41,68.48,127657.0,61.8978,61.8978,61.7443,61.8075,127657.0
2020-09-16 11:40:00,68.47,68.59,68.43,68.45,116051.0,61.7985,61.9068,61.7624,61.7804,116051.0
2020-09-16 11:50:00,68.44,68.55,68.43,68.47,63521.0,61.7714,61.8707,61.7624,61.7985,63521.0
2020-09-16 12:00:00,68.47,68.52,68.39,68.4,32631.0,61.7985,61.8436,61.7263,61.7353,32631.0
2020-09-16 12:10:00,68.41,68.67,68.41,68.66,22173.0,61.7443,61.979,61.7443,61.97,22173.0
2020-09-16 12:20:00,68.67,68.72,68.62,68.65,33926.0,61.979,62.0241,61.9339,61.961,33926.0
2020-09-16 12:30:00,68.64,68.77,68.6,68.77,30507.0,61.9519,62.0693,61.9158,62.0693,30507.0
2020-09-16 12:40:00,68.75,68.81,68.63,68.63,19365.0,62.0512,62.1054,61.9429,61.9429,19365.0
2020-09-16 12:50:00,68.63,68.73,68.57,68.69,50408.0,61.9429,62.0332,61.8887,61.9971,50408.0
2020-09-16 13:00:00,68.68,68.73,68.58,68.61,18532.0,61.988,62.0332,61.8978,61.9249,18532.0
2020-09-16 13:10:00,68.61,68.63,68.57,68.62,21065.0,61.9249,61.9429,61.8887,61.9339,21065.0
2020-09-16 13:20:00,68.62,68.7,68.57,68.64,31708.0,61.9339,62.0061,61.8887,61.9519,31708.0
2020-09-16 13:30:00,68.65,68.86,68.65,68.83,51865.0,61.961,62.1505,61.961,62.1234,51865.0
2020-09-16 13:40:00,68.82,69.02,68.76,68.92,52140.0,62.1144,62.2949,62.0602,62.2046,52140.0
2020-09-16 13:50:00,68.94,69.1,68.88,69.06,133293.0,62.2227,62.3671,62.1685,62.331,133293.0
2020-09-16 14:00:00,69.04,69.22,68.94,69.02,32428.0,62.313,62.4754,62.2227,62.2949,32428.0
2020-09-16 14:10:00,69.03,69.17,68.96,69.05,26092.0,62.3039,62.4303,62.2407,62.322,26092.0
2020-09-16 14:20:00,69.04,69.09,68.97,69.03,39173.0,62.313,62.3581,62.2498,62.3039,39173.0
2020-09-16 14:30:00,69.04,69.25,69.0,69.25,26211.0,62.313,62.5025,62.2769,62.5025,26211.0
2020-09-16 14:40:00,69.22,69.32,69.14,69.32,32364.0,62.4754,62.5657,62.4032,62.5657,32364.0
2020-09-16 14:50:00,69.32,69.32,68.99,69.12,62842.0,62.5657,62.5657,62.2678,62.3852,62842.0
2020-09-16 15:00:00,69.08,69.16,68.74,68.75,60788.0,62.3491,62.4213,62.0422,62.0512,60788.0
2020-09-16 15:10:00,68.76,68.78,68.5,68.63,67050.0,62.0602,62.0783,61.8256,61.9429,67050.0
2020-09-16 15:20:00,68.61,68.74,68.55,68.65,73373.0,61.9249,62.0422,61.8707,61.961,73373.0
2020-09-16 15:30:00,68.65,68.88,68.5,68.81,54113.0,61.961,62.1685,61.8256,62.1054,54113.0
2020-09-16 15:40:00,68.8,69.12,68.66,68.93,73802.0,62.0963,62.3852,61.97,62.2137,73802.0
2020-09-16 15:50:00,68.94,69.0,68.6,68.68,187462.0,62.2227,62.2769,61.9158,61.988,187462.0
2020-09-17 09:30:00,67.93,68.07,67.23,67.59,96206.0,61.3111,61.4375,60.6793,61.0042,96206.0
2020-09-17 09:40:00,67.55,67.81,67.54,67.59,32288.0,60.9681,61.2028,60.9591,61.0042,32288.0
2020-09-17 09:50:00,67.59,68.07,67.59,68.07,34275.0,61.0042,61.4375,61.0042,61.4375,34275.0
2020-09-17 10:00:00,68.08,68.34,68.03,68.19,47251.0,61.4465,61.6812,61.4014,61.5458,47251.0
2020-09-17 10:10:00,68.16,68.56,68.16,68.44,60546.0,61.5187,61.8797,61.5187,61.7714,60546.0
2020-09-17 10:20:00,68.44,68.7,68.35,68.6,30845.0,61.7714,62.0061,61.6902,61.9158,30845.0
2020-09-17 10:30:00,68.68,68.79,68.55,68.71,10416.0,61.988,62.0873,61.8707,62.0151,10416.0
2020-09-17 10:40:00,68.7,68.89,68.59,68.74,46845.0,62.0061,62.1776,61.9068,62.0422,46845.0
2020-09-17 10:50:00,68.78,69.0,68.78,68.89,32018.0,62.0783,62.2769,62.0783,62.1776,32018.0
2020-09-17 11:00:00,68.93,69.26,68.93,69.26,46827.0,62.2137,62.5115,62.2137,62.5115,46827.0
2020-09-17 11:10:00,69.31,69.38,69.11,69.14,70713.0,62.5566,62.6198,62.3761,62.4032,70713.0
2020-09-17 11:20:00,69.15,69.18,68.96,68.97,63435.0,62.4122,62.4393,62.2407,62.2498,63435.0
2020-09-17 11:30:00,68.97,69.17,68.86,69.16,108549.0,62.2498,62.4303,62.1505,62.4213,108549.0
2020-09-17 11:40:00,69.2,69.2,68.88,68.96,80780.0,62.4574,62.4574,62.1685,62.2407,80780.0
2020-09-17 11:50:00,68.96,69.18,68.96,69.02,54049.0,62.2407,62.4393,62.2407,62.2949,54049.0
2020-09-17 12:00:00,69.03,69.08,68.88,68.99,73999.0,62.3039,62.3491,62.1685,62.2678,73999.0
2020-09-17 12:10:00,69.0,69.12,68.71,68.77,62462.0,62.2769,62.3852,62.0151,62.0693,62462.0
2020-09-17 12:20:00,68.79,68.92,68.66,68.83,27046.0,62.0873,62.2046,61.97,62.1234,27046.0
2020-09-17 12:30:00,68.87,68.98,68.81,68.98,22200.0,62.1595,62.2588,62.1054,62.2588,22200.0
2020-09-17 12:40:00,68.96,69.03,68.88,69.02,24285.0,62.2407,62.3039,62.1685,62.2949,24285.0
2020-09-17 12:50:00,68.99,69.27,68.94,69.26,39397.0,62.2678,62.5205,62.2227,62.5115,39397.0
2020-09-17 13:00:00,69.24,69.24,69.12,69.18,22349.0,62.4935,62.4935,62.3852,62.4393,22349.0
2020-09-17 13:10:00,69.19,69.19,69.07,69.11,14254.0,62.4483,62.4483,62.34,62.3761,14254.0
2020-09-17 13:20:00,69.09,69.12,69.02,69.06,14198.0,62.3581,62.3852,62.2949,62.331,14198.0
2020-09-17 13:30:00,69.07,69.1,68.98,69.0,19207.0,62.34,62.3671,62.2588,62.2769,19207.0
2020-09-17 13:40:00,69.0,69.1,68.96,69.05,16310.0,62.2769,62.3671,62.2407,62.322,16310.0
2020-09-17 13:50:00,69.09,69.13,69.03,69.03,16867.0,62.3581,62.3942,62.3039,62.3039,16867.0
2020-09-17 14:00:00,69.02,69.21,69.0,69.16,17876.0,62.2949,62.4664,62.2769,62.4213,17876.0
2020-09-17 14:10:00,69.14,69.21,69.13,69.16,17543.0,62.4032,62.4664,62.3942,62.4213,17543.0
2020-09-17 14:20:00,69.16,69.19,69.0,69.0,51077.0,62.4213,62.4483,62.2769,62.2769,51077.0
2020-09-17 14:30:00,68.98,69.0,68.83,68.84,35459.0,62.2588,62.2769,62.1234,62.1324,35459.0
2020-09-17 14:40:00,68.81,68.98,68.75,68.95,14478.0,62.1054,62.2588,62.0512,62.2317,14478.0
2020-09-17 14:50:00,68.95,69.05,68.85,68.86,47146.0,62.2317,62.322,62.1415,62.1505,47146.0
2020-09-17 15:00:00,68.86,68.89,68.68,68.8,33117.0,62.1505,62.1776,61.988,62.0963,33117.0
2020-09-17 15:10:00,68.82,68.92,68.77,68.78,40573.0,62.1144,62.2046,62.0693,62.0783,40573.0
2020-09-17 15:20:00,68.78,68.84,68.7,68.79,15502.0,62.0783,62.1324,62.0061,62.0873,15502.0
2020-09-17 15:30:00,68.78,69.27,68.76,69.19,49393.0,62.0783,62.5205,62.0602,62.4483,49393.0
2020-09-17 15:40:00,69.24,69.3,68.95,69.0,47571.0,62.4935,62.5476,62.2317,62.2769,47571.0
2020-09-17 15:50:00,68.98,69.13,68.93,69.11,106091.0,62.2588,62.3942,62.2137,62.3761,106091.0
2020-09-18 09:30:00,68.73,69.57,68.73,69.32,449757.0,62.0332,62.7913,62.0332,62.5657,449757.0
2020-09-18 09:40:00,69.37,69.41,68.89,68.93,21999.0,62.6108,62.6469,62.1776,62.2137,21999.0
2020-09-18 09:50:00,68.98,69.0,68.76,68.93,35030.0,62.2588,62.2769,62.0602,62.2137,35030.0
2020-09-18 10:00:00,68.92,69.15,68.85,69.03,32940.0,62.2046,62.4122,62.1415,62.3039,32940.0
2020-09-18 10:10:00,69.01,69.33,68.91,69.21,28815.0,62.2859,62.5747,62.1956,62.4664,28815.0
2020-09-18 10:20:00,69.25,69.62,69.23,69.61,21722.0,62.5025,62.8364,62.4844,62.8274,21722.0
2020-09-18 10:30:00,69.57,69.57,69.33,69.48,31191.0,62.7913,62.7913,62.5747,62.7101,31191.0
2020-09-18 10:40:00,69.48,69.5,69.32,69.44,27508.0,62.7101,62.7281,62.5657,62.674,27508.0
2020-09-18 10:50:00,69.46,69.46,69.31,69.39,19313.0,62.692,62.692,62.5566,62.6289,19313.0
2020-09-18 11:00:00,69.45,69.54,69.4,69.47,25879.0,62.683,62.7642,62.6379,62.7011,25879.0
2020-09-18 11:10:00,69.48,69.51,69.22,69.22,24836.0,62.7101,62.7372,62.4754,62.4754,24836.0
2020-09-18 11:20:00,69.23,69.39,69.23,69.38,18203.0,62.4844,62.6289,62.4844,62.6198,18203.0
2020-09-18 11:30:00,69.39,69.42,69.22,69.32,13441.0,62.6289,62.6559,62.4754,62.5657,13441.0
2020-09-18 11:40:00,69.32,69.42,69.2,69.39,17419.0,62.5657,62.6559,62.4574,62.6289,17419.0
2020-09-18 11:50:00,69.39,69.45,69.2,69.21,16126.0,62.6289,62.683,62.4574,62.4664,16126.0
2020-09-18 12:00:00,69.21,69.25,69.04,69.05,15644.0,62.4664,62.5025,62.313,62.322,15644.0
2020-09-18 12:10:00,69.04,69.08,68.85,68.85,19123.0,62.313,62.3491,62.1415,62.1415,19123.0
2020-09-18 12:20:00,68.86,68.88,68.73,68.81,15428.0,62.1505,62.1685,62.0332,62.1054,15428.0
2020-09-18 12:30:00,68.81,68.81,68.68,68.78,20538.0,62.1054,62.1054,61.988,62.0783,20538.0
2020-09-18 12:40:00,68.77,68.78,68.63,68.63,23806.0,62.0693,62.0783,61.9429,61.9429,23806.0
2020-09-18 12:50:00,68.57,68.58,68.46,68.56,16483.0,61.8887,61.8978,61.7895,61.8797,16483.0
2020-09-18 13:00:00,68.52,68.54,68.38,68.49,17080.0,61.8436,61.8617,61.7173,61.8165,17080.0
2020-09-18 13:10:00,68.49,68.66,68.42,68.43,21213.0,61.8165,61.97,61.7534,61.7624,21213.0
2020-09-18 13:20:00,68.42,68.47,68.15,68.15,29824.0,61.7534,61.7985,61.5097,61.5097,29824.0
2020-09-18 13:30:00,68.12,68.12,67.86,68.02,33373.0,61.4826,61.4826,61.2479,61.3923,33373.0
2020-09-18 13:40:00,68.06,68.08,67.94,67.99,13838.0,61.4284,61.4465,61.3201,61.3653,13838.0
2020-09-18 13:50:00,67.98,68.1,67.94,68.09,14767.0,61.3562,61.4645,61.3201,61.4555,14767.0
2020-09-18 14:00:00,68.08,68.09,67.94,68.05,19905.0,61.4465,61.4555,61.3201,61.4194,19905.0
2020-09-18 14:10:00,68.03,68.14,67.92,67.92,24076.0,61.4014,61.5006,61.3021,61.3021,24076.0
2020-09-18 14:20:00,67.93,68.12,67.93,68.03,12912.0,61.3111,61.4826,61.3111,61.4014,12912.0
2020-09-18 14:30:00,68.03,68.03,67.95,67.99,22755.0,61.4014,61.4014,61.3292,61.3653,22755.0
2020-09-18 14:40:00,67.99,68.12,67.96,68.05,20823.0,61.3653,61.4826,61.3382,61.4194,20823.0
2020-09-18 14:50:00,68.07,68.15,68.0,68.15,25188.0,61.4375,61.5097,61.3743,61.5097,25188.0
2020-09-18 15:00:00,68.18,68.23,68.14,68.19,19296.0,61.5368,61.5819,61.5006,61.5458,19296.0
2020-09-18 15:10:00,68.21,68.26,68.11,68.13,25686.0,61.5638,61.609,61.4736,61.4916,25686.0
2020-09-18 15:20:00,68.13,68.17,68.03,68.14,19348.0,61.4916,61.5277,61.4014,61.5006,19348.0
2020-09-18 15:30:00,68.16,68.21,68.0,68.06,41200.0,61.5187,61.5638,61.3743,61.4284,41200.0
2020-09-18 15:40:00,68.06,68.07,67.82,67.88,61272.0,61.4284,61.4375,61.2118,61.266,61272.0
2020-09-18 15:50:00,67.92,67.96,67.75,67.84,146661.0,61.3021,61.3382,61.1486,61.2299,146661.0
2020-09-21 09:30:00,66.64,66.89,66.05,66.19,89848.0,60.1468,60.3724,59.6143,59.7406,89848.0
2020-09-21 09:40:00,66.17,66.17,65.81,66.07,26499.0,59.7226,59.7226,59.3977,59.6323,26499.0
2020-09-21 09:50:00,66.04,66.1,65.9,65.98,15842.0,59.6053,59.6594,59.4789,59.5511,15842.0
2020-09-21 10:00:00,65.93,65.94,65.41,65.58,40064.0,59.506,59.515,59.0367,59.1901,40064.0
2020-09-21 10:10:00,65.58,65.63,64.88,64.95,43002.0,59.1901,59.2352,58.5583,58.6215,43002.0
2020-09-21 10:20:00,64.91,65.18,64.83,65.18,43969.0,58.5854,58.8291,58.5132,58.8291,43969.0
2020-09-21 10:30:00,65.16,65.16,64.86,64.86,33007.0,58.811,58.811,58.5402,58.5402,33007.0
2020-09-21 10:40:00,64.83,65.1,64.73,65.1,26676.0,58.5132,58.7569,58.4229,58.7569,26676.0
2020-09-21 10:50:00,65.1,65.22,64.99,65.03,18474.0,58.7569,58.8652,58.6576,58.6937,18474.0
2020-09-21 11:00:00,65.04,65.3,65.01,65.17,57777.0,58.7027,58.9374,58.6756,58.82,57777.0
2020-09-21 11:10:00,65.15,65.16,64.66,64.7,49190.0,58.802,58.811,58.3597,58.3958,49190.0
2020-09-21 11:20:00,64.71,64.81,64.65,64.74,20591.0,58.4049,58.4951,58.3507,58.4319,20591.0
2020-09-21 11:30:00,64.76,64.85,64.56,64.66,20773.0,58.45,58.5312,58.2695,58.3597,20773.0
2020-09-21 11:40:00,64.68,65.04,64.56,65.02,44885.0,58.3778,58.7027,58.2695,58.6847,44885.0
2020-09-21 11:50:00,65.03,65.08,64.94,64.97,45322.0,58.6937,58.7388,58.6124,58.6395,45322.0
2020-09-21 12:00:00,64.95,65.19,64.92,65.14,27866.0,58.6215,58.8381,58.5944,58.793,27866.0
2020-09-21 12:10:00,65.12,65.12,64.94,65.09,15995.0,58.7749,58.7749,58.6124,58.7478,15995.0
2020-09-21 12:20:00,65.08,65.1,64.94,64.97,20496.0,58.7388,58.7569,58.6124,58.6395,20496.0
2020-09-21 12:30:00,64.93,64.93,64.75,64.89,18886.0,58.6034,58.6034,58.441,58.5673,18886.0
2020-09-21 12:40:00,64.89,65.06,64.69,64.71,40769.0,58.5673,58.7208,58.3868,58.4049,40769.0
2020-09-21 12:50:00,64.73,64.73,64.54,64.63,27121.0,58.4229,58.4229,58.2514,58.3327,27121.0
2020-09-21 13:00:00,64.66,64.66,64.44,64.58,20524.0,58.3597,58.3597,58.1612,58.2875,20524.0
2020-09-21 13:10:00,64.6,64.76,64.56,64.68,23162.0,58.3056,58.45,58.2695,58.3778,23162.0
2020-09-21 13:20:00,64.7,64.81,64.67,64.76,13295.0,58.3958,58.4951,58.3688,58.45,13295.0
2020-09-21 13:30:00,64.74,64.76,64.61,64.69,15579.0,58.4319,58.45,58.3146,58.3868,15579.0
2020-09-21 13:40:00,64.66,64.66,64.47,64.47,18254.0,58.3597,58.3597,58.1882,58.1882,18254.0
2020-09-21 13:50:00,64.49,64.53,64.4,64.48,15298.0,58.2063,58.2424,58.1251,58.1973,15298.0
2020-09-21 14:00:00,64.48,64.49,64.28,64.35,29138.0,58.1973,58.2063,58.0168,58.0799,29138.0
2020-09-21 14:10:00,64.37,64.42,64.26,64.3,25434.0,58.098,58.1431,57.9987,58.0348,25434.0
2020-09-21 14:20:00,64.33,64.5,64.3,64.44,14785.0,58.0619,58.2153,58.0348,58.1612,14785.0
2020-09-21 14:30:00,64.44,64.44,64.16,64.2,26281.0,58.1612,58.1612,57.9084,57.9445,26281.0
2020-09-21 14:40:00,64.19,64.25,64.14,64.2,28889.0,57.9355,57.9897,57.8904,57.9445,28889.0
2020-09-21 14:50:00,64.2,64.36,64.19,64.31,20922.0,57.9445,58.089,57.9355,58.0438,20922.0
2020-09-21 15:00:00,64.31,64.43,64.29,64.43,30648.0,58.0438,58.1521,58.0258,58.1521,30648.0
2020-09-21 15:10:00,64.43,64.59,64.43,64.54,42581.0,58.1521,58.2965,58.1521,58.2514,42581.0
2020-09-21 15:20:00,64.55,64.66,64.51,64.57,67428.0,58.2604,58.3597,58.2243,58.2785,67428.0
2020-09-21 15:30:00,64.57,64.73,64.49,64.62,65198.0,58.2785,58.4229,58.2063,58.3236,65198.0
2020-09-21 15:40:00,64.64,64.74,64.56,64.64,95331.0,58.3417,58.4319,58.2695,58.3417,95331.0
2020-09-21 15:50:00,64.64,65.0,64.6,64.99,225400.0,58.3417,58.6666,58.3056,58.6576,225400.0
2020-09-22 09:30:00,64.84,65.55,64.84,65.55,60980.0,58.5222,59.163,58.5222,59.163,60980.0
2020-09-22 09:40:00,65.5,65.68,65.36,65.39,26822.0,59.1179,59.2803,58.9915,59.0186,26822.0
2020-09-22 09:50:00,65.29,65.3,64.94,64.94,39712.0,58.9283,58.9374,58.6124,58.6124,39712.0
2020-09-22 10:00:00,64.93,65.23,64.88,65.23,61876.0,58.6034,58.8742,58.5583,58.8742,61876.0
2020-09-22 10:10:00,65.21,65.37,65.13,65.36,43224.0,58.8561,59.0005,58.7839,58.9915,43224.0
2020-09-22 10:20:00,65.37,65.5,65.26,65.4,36991.0,59.0005,59.1179,58.9013,59.0276,36991.0
2020-09-22 10:30:00,65.41,65.46,65.28,65.3,17588.0,59.0367,59.0818,58.9193,58.9374,17588.0
2020-09-22 10:40:00,65.28,65.28,65.11,65.19,34579.0,58.9193,58.9193,58.7659,58.8381,34579.0
2020-09-22 10:50:00,65.18,65.31,65.0,65.0,21735.0,58.8291,58.9464,58.6666,58.6666,21735.0
2020-09-22 11:00:00,64.96,65.01,64.76,64.97,62183.0,58.6305,58.6756,58.45,58.6395,62183.0
2020-09-22 11:10:00,64.96,64.99,64.85,64.9,18077.0,58.6305,58.6576,58.5312,58.5763,18077.0
2020-09-22 11:20:00,64.89,64.95,64.75,64.75,19399.0,58.5673,58.6215,58.441,58.441,19399.0
2020-09-22 11:30:00,64.75,64.76,64.52,64.68,32179.0,58.441,58.45,58.2334,58.3778,32179.0
2020-09-22 11:40:00,64.7,64.79,64.67,64.72,16840.0,58.3958,58.4771,58.3688,58.4139,16840.0
2020-09-22 11:50:00,64.73,64.89,64.7,64.84,18756.0,58.4229,58.5673,58.3958,58.5222,18756.0
2020-09-22 12:00:00,64.85,64.94,64.82,64.93,29400.0,58.5312,58.6124,58.5041,58.6034,29400.0
2020-09-22 12:10:00,64.92,65.01,64.88,64.91,40598.0,58.5944,58.6756,58.5583,58.5854,40598.0
2020-09-22 12:20:00,64.92,64.92,64.78,64.81,20964.0,58.5944,58.5944,58.468,58.4951,20964.0
2020-09-22 12:30:00,64.82,64.85,64.64,64.69,15117.0,58.5041,58.5312,58.3417,58.3868,15117.0
2020-09-22 12:40:00,64.69,64.78,64.64,64.67,14286.0,58.3868,58.468,58.3417,58.3688,14286.0
2020-09-22 12:50:00,64.67,64.7,64.49,64.53,36634.0,58.3688,58.3958,58.2063,58.2424,36634.0
2020-09-22 13:00:00,64.55,64.63,64.49,64.62,13065.0,58.2604,58.3327,58.2063,58.3236,13065.0
2020-09-22 13:10:00,64.6,64.72,64.6,64.68,18853.0,58.3056,58.4139,58.3056,58.3778,18853.0
2020-09-22 13:20:00,64.7,64.79,64.68,64.79,17581.0,58.3958,58.4771,58.3778,58.4771,17581.0
2020-09-22 13:30:00,64.8,64.87,64.78,64.87,17601.0,58.4861,58.5493,58.468,58.5493,17601.0
2020-09-22 13:40:00,64.88,64.97,64.85,64.95,19364.0,58.5583,58.6395,58.5312,58.6215,19364.0
2020-09-22 13:50:00,64.95,64.97,64.91,64.95,24816.0,58.6215,58.6395,58.5854,58.6215,24816.0
2020-09-22 14:00:00,64.96,65.1,64.96,65.05,28784.0,58.6305,58.7569,58.6305,58.7117,28784.0
2020-09-22 14:10:00,65.03,65.17,64.95,65.14,32324.0,58.6937,58.82,58.6215,58.793,32324.0
2020-09-22 14:20:00,65.13,65.5,65.09,65.33,77804.0,58.7839,59.1179,58.7478,58.9644,77804.0
2020-09-22 14:30:00,65.37,65.4,65.26,65.33,20359.0,59.0005,59.0276,58.9013,58.9644,20359.0
2020-09-22 14:40:00,65.31,65.49,65.3,65.32,47041.0,58.9464,59.1089,58.9374,58.9554,47041.0
2020-09-22 14:50:00,65.31,65.35,65.21,65.24,26097.0,58.9464,58.9825,58.8561,58.8832,26097.0
2020-09-22 15:00:00,65.26,65.26,65.12,65.23,22087.0,58.9013,58.9013,58.7749,58.8742,22087.0
2020-09-22 15:10:00,65.23,65.26,65.07,65.19,25637.0,58.8742,58.9013,58.7298,58.8381,25637.0
2020-09-22 15:20:00,65.19,65.39,65.16,65.33,32639.0,58.8381,59.0186,58.811,58.9644,32639.0
2020-09-22 15:30:00,65.34,65.37,65.22,65.31,45257.0,58.9735,59.0005,58.8652,58.9464,45257.0
2020-09-22 15:40:00,65.32,65.44,65.32,65.43,51337.0,58.9554,59.0637,58.9554,59.0547,51337.0
2020-09-22 15:50:00,65.42,65.42,65.19,65.23,134061.0,59.0457,59.0457,58.8381,58.8742,134061.0
2020-09-23 09:30:00,65.58,66.12,65.38,66.09,39895.0,59.1901,59.6775,59.0096,59.6504,39895.0
2020-09-23 09:40:00,66.2,66.32,65.73,66.3,38290.0,59.7497,59.858,59.3255,59.8399,38290.0
2020-09-23 09:50:00,66.21,66.26,66.03,66.05,14107.0,59.7587,59.8038,59.5962,59.6143,14107.0
2020-09-23 10:00:00,66.06,66.06,65.85,65.94,10331.0,59.6233,59.6233,59.4338,59.515,10331.0
2020-09-23 10:10:00,65.89,65.94,65.75,65.91,9520.0,59.4699,59.515,59.3435,59.4879,9520.0
2020-09-23 10:20:00,65.89,65.98,65.87,65.9,8494.0,59.4699,59.5511,59.4518,59.4789,8494.0
2020-09-23 10:30:00,65.88,65.94,65.43,65.53,19692.0,59.4609,59.515,59.0547,59.145,19692.0
2020-09-23 10:40:00,65.56,65.73,65.53,65.62,10862.0,59.172,59.3255,59.145,59.2262,10862.0
2020-09-23 10:50:00,65.63,65.82,65.58,65.75,10591.0,59.2352,59.4067,59.1901,59.3435,10591.0
2020-09-23 11:00:00,65.78,65.92,65.74,65.85,13147.0,59.3706,59.497,59.3345,59.4338,13147.0
2020-09-23 11:10:00,65.86,65.86,65.61,65.66,11680.0,59.4428,59.4428,59.2172,59.2623,11680.0
2020-09-23 11:20:00,65.69,65.73,65.58,65.59,19051.0,59.2894,59.3255,59.1901,59.1991,19051.0
2020-09-23 11:30:00,65.59,65.61,65.45,65.58,21297.0,59.1991,59.2172,59.0728,59.1901,21297.0
2020-09-23 11:40:00,65.59,65.67,65.44,65.44,10641.0,59.1991,59.2713,59.0637,59.0637,10641.0
2020-09-23 11:50:00,65.41,65.41,65.25,65.32,13214.0,59.0367,59.0367,58.8922,58.9554,13214.0
2020-09-23 12:00:00,65.3,65.36,65.22,65.33,15042.0,58.9374,58.9915,58.8652,58.9644,15042.0
2020-09-23 12:10:00,65.31,65.37,65.23,65.28,8256.0,58.9464,59.0005,58.8742,58.9193,8256.0
2020-09-23 12:20:00,65.3,65.3,65.11,65.28,16312.0,58.9374,58.9374,58.7659,58.9193,16312.0
2020-09-23 12:30:00,65.26,65.27,65.13,65.2,13956.0,58.9013,58.9103,58.7839,58.8471,13956.0
2020-09-23 12:40:00,65.2,65.26,65.03,65.07,19735.0,58.8471,58.9013,58.6937,58.7298,19735.0
2020-09-23 12:50:00,65.04,65.2,65.03,65.19,29525.0,58.7027,58.8471,58.6937,58.8381,29525.0
2020-09-23 13:00:00,65.2,65.21,65.07,65.12,14656.0,58.8471,58.8561,58.7298,58.7749,14656.0
2020-09-23 13:10:00,65.14,65.14,65.04,65.12,13875.0,58.793,58.793,58.7027,58.7749,13875.0
2020-09-23 13:20:00,65.11,65.21,65.06,65.07,12566.0,58.7659,58.8561,58.7208,58.7298,12566.0
2020-09-23 13:30:00,65.06,65.1,65.01,65.02,11965.0,58.7208,58.7569,58.6756,58.6847,11965.0
2020-09-23 13:40:00,65.0,65.05,64.91,64.94,19371.0,58.6666,58.7117,58.5854,58.6124,19371.0
2020-09-23 13:50:00,64.93,65.0,64.84,64.96,15438.0,58.6034,58.6666,58.5222,58.6305,15438.0
2020-09-23 14:00:00,64.92,64.93,64.81,64.82,18938.0,58.5944,58.6034,58.4951,58.5041,18938.0
2020-09-23 14:10:00,64.81,64.89,64.4,64.43,25159.0,58.4951,58.5673,58.1251,58.1521,25159.0
2020-09-23 14:20:00,64.45,64.51,64.3,64.36,29624.0,58.1702,58.2243,58.0348,58.089,29624.0
2020-09-23 14:30:00,64.35,64.43,64.32,64.34,18886.0,58.0799,58.1521,58.0529,58.0709,18886.0
2020-09-23 14:40:00,64.33,64.38,64.23,64.31,27943.0,58.0619,58.107,57.9716,58.0438,27943.0
2020-09-23 14:50:00,64.34,64.45,64.11,64.13,19154.0,58.0709,58.1702,57.8633,57.8814,19154.0
2020-09-23 15:00:00,64.15,64.23,63.91,64.02,45054.0,57.8994,57.9716,57.6828,57.7821,45054.0
2020-09-23 15:10:00,64.0,64.2,63.96,64.04,32534.0,57.764,57.9445,57.7279,57.8001,32534.0
2020-09-23 15:20:00,64.03,64.15,63.88,64.15,40990.0,57.7911,57.8994,57.6557,57.8994,40990.0
2020-09-23 15:30:00,64.16,64.22,64.0,64.07,48707.0,57.9084,57.9626,57.764,57.8272,48707.0
2020-09-23 15:40:00,64.08,64.13,63.93,63.98,64642.0,57.8362,57.8814,57.7009,57.746,64642.0
2020-09-23 15:50:00,63.97,63.99,63.74,63.87,182208.0,57.737,57.755,57.5294,57.6467,182208.0
2020-09-24 09:30:00,63.71,63.83,63.16,63.27,69334.0,57.5023,57.6106,57.0059,57.1052,69334.0
2020-09-24 09:40:00,63.29,64.13,63.29,64.09,48888.0,57.1232,57.8814,57.1232,57.8453,48888.0
2020-09-24 09:50:00,64.09,64.1,63.83,63.9,30624.0,57.8453,57.8543,57.6106,57.6738,30624.0
2020-09-24 10:00:00,63.97,64.4,63.94,64.37,34411.0,57.737,58.1251,57.7099,58.098,34411.0
2020-09-24 10:10:00,64.36,64.41,64.18,64.32,31558.0,58.089,58.1341,57.9265,58.0529,31558.0
2020-09-24 10:20:00,64.27,64.3,63.97,64.12,34688.0,58.0077,58.0348,57.737,57.8723,34688.0
2020-09-24 10:30:00,64.17,64.17,63.84,63.95,13206.0,57.9175,57.9175,57.6196,57.7189,13206.0
2020-09-24 10:40:00,63.97,64.09,63.89,64.0,23135.0,57.737,57.8453,57.6648,57.764,23135.0
2020-09-24 10:50:00,63.96,64.04,63.83,64.0,20619.0,57.7279,57.8001,57.6106,57.764,20619.0
2020-09-24 11:00:00,64.0,64.06,63.94,63.99,43157.0,57.764,57.8182,57.7099,57.755,43157.0
2020-09-24 11:10:00,64.0,64.03,63.82,63.84,15877.0,57.764,57.7911,57.6016,57.6196,15877.0
2020-09-24 11:20:00,63.84,64.06,63.82,63.96,39610.0,57.6196,57.8182,57.6016,57.7279,39610.0
2020-09-24 11:30:00,63.98,64.12,63.95,64.11,18522.0,57.746,57.8723,57.7189,57.8633,18522.0
2020-09-24 11:40:00,64.13,64.23,64.07,64.08,25447.0,57.8814,57.9716,57.8272,57.8362,25447.0
2020-09-24 11:50:00,64.09,64.28,64.09,64.26,15372.0,57.8453,58.0168,57.8453,57.9987,15372.0
2020-09-24 12:00:00,64.27,64.42,64.27,64.42,27886.0,58.0077,58.1431,58.0077,58.1431,27886.0
2020-09-24 12:10:00,64.43,64.43,64.29,64.34,16482.0,58.1521,58.1521,58.0258,58.0709,16482.0
2020-09-24 12:20:00,64.36,64.47,64.35,64.39,19218.0,58.089,58.1882,58.0799,58.116,19218.0
2020-09-24 12:30:00,64.38,64.38,64.04,64.07,20878.0,58.107,58.107,57.8001,57.8272,20878.0
2020-09-24 12:40:00,64.06,64.22,64.06,64.22,13944.0,57.8182,57.9626,57.8182,57.9626,13944.0
2020-09-24 12:50:00,64.23,64.41,64.18,64.41,21007.0,57.9716,58.1341,57.9265,58.1341,21007.0
2020-09-24 13:00:00,64.43,64.58,64.42,64.55,22909.0,58.1521,58.2875,58.1431,58.2604,22909.0
2020-09-24 13:10:00,64.56,64.86,64.55,64.81,22400.0,58.2695,58.5402,58.2604,58.4951,22400.0
2020-09-24 13:20:00,64.83,65.0,64.79,64.94,17428.0,58.5132,58.6666,58.4771,58.6124,17428.0
2020-09-24 13:30:00,64.95,65.1,64.9,65.0,14233.0,58.6215,58.7569,58.5763,58.6666,14233.0
2020-09-24 13:40:00,64.99,65.05,64.87,64.88,27275.0,58.6576,58.7117,58.5493,58.5583,27275.0
2020-09-24 13:50:00,64.87,65.08,64.85,64.86,21666.0,58.5493,58.7388,58.5312,58.5402,21666.0
2020-09-24 14:00:00,64.87,64.92,64.75,64.84,10630.0,58.5493,58.5944,58.441,58.5222,10630.0
2020-09-24 14:10:00,64.84,64.89,64.62,64.65,20755.0,58.5222,58.5673,58.3236,58.3507,20755.0
2020-09-24 14:20:00,64.63,64.67,64.55,64.57,22771.0,58.3327,58.3688,58.2604,58.2785,22771.0
2020-09-24 14:30:00,64.56,64.66,64.49,64.58,21523.0,58.2695,58.3597,58.2063,58.2875,21523.0
2020-09-24 14:40:00,64.55,64.69,64.44,64.44,12957.0,58.2604,58.3868,58.1612,58.1612,12957.0
2020-09-24 14:50:00,64.44,64.47,64.18,64.19,18598.0,58.1612,58.1882,57.9265,57.9355,18598.0
2020-09-24 15:00:00,64.23,64.29,64.2,64.23,13180.0,57.9716,58.0258,57.9445,57.9716,13180.0
2020-09-24 15:10:00,64.19,64.37,64.14,64.22,20568.0,57.9355,58.098,57.8904,57.9626,20568.0
2020-09-24 15:20:00,64.2,64.2,63.97,64.06,22346.0,57.9445,57.9445,57.737,57.8182,22346.0
2020-09-24 15:30:00,64.03,64.22,63.95,64.2,38219.0,57.7911,57.9626,57.7189,57.9445,38219.0
2020-09-24 15:40:00,64.22,64.41,64.14,64.16,37037.0,57.9626,58.1341,57.8904,57.9084,37037.0
2020-09-24 15:50:00,64.17,64.43,64.12,64.38,128542.0,57.9175,58.1521,57.8723,58.107,128542.0
2020-09-25 09:30:00,63.69,63.92,63.61,63.88,50758.0,57.4842,57.6918,57.412,57.6557,50758.0
2020-09-25 09:40:00,63.9,64.34,63.89,64.14,22242.0,57.6738,58.0709,57.6648,57.8904,22242.0
2020-09-25 09:50:00,64.14,64.34,64.06,64.13,22565.0,57.8904,58.0709,57.8182,57.8814,22565.0
2020-09-25 10:00:00,64.15,64.15,63.94,64.04,23443.0,57.8994,57.8994,57.7099,57.8001,23443.0
2020-09-25 10:10:00,64.06,64.06,63.66,63.87,17098.0,57.8182,57.8182,57.4572,57.6467,17098.0
2020-09-25 10:20:00,63.91,64.11,63.91,64.06,12671.0,57.6828,57.8633,57.6828,57.8182,12671.0
2020-09-25 10:30:00,64.01,64.14,63.85,64.13,12000.0,57.7731,57.8904,57.6287,57.8814,12000.0
2020-09-25 10:40:00,64.21,64.28,64.09,64.13,14783.0,57.9536,58.0168,57.8453,57.8814,14783.0
2020-09-25 10:50:00,64.16,64.36,64.13,64.17,20316.0,57.9084,58.089,57.8814,57.9175,20316.0
2020-09-25 11:00:00,64.21,64.22,63.97,64.0,18213.0,57.9536,57.9626,57.737,57.764,18213.0
2020-09-25 11:10:00,63.97,64.25,63.97,64.22,9127.0,57.737,57.9897,57.737,57.9626,9127.0
2020-09-25 11:20:00,64.23,64.29,64.18,64.19,10058.0,57.9716,58.0258,57.9265,57.9355,10058.0
2020-09-25 11:30:00,64.2,64.33,64.17,64.23,14191.0,57.9445,58.0619,57.9175,57.9716,14191.0
2020-09-25 11:40:00,64.25,64.3,63.93,63.93,17648.0,57.9897,58.0348,57.7009,57.7009,17648.0
2020-09-25 11:50:00,63.94,63.95,63.79,63.79,22644.0,57.7099,57.7189,57.5745,57.5745,22644.0
2020-09-25 12:00:00,63.8,64.04,63.8,64.04,6859.0,57.5835,57.8001,57.5835,57.8001,6859.0
2020-09-25 12:10:00,64.07,64.22,63.97,63.98,19202.0,57.8272,57.9626,57.737,57.746,19202.0
2020-09-25 12:20:00,63.99,64.0,63.92,63.95,14364.0,57.755,57.764,57.6918,57.7189,14364.0
2020-09-25 12:30:00,63.95,64.12,63.9,64.12,12598.0,57.7189,57.8723,57.6738,57.8723,12598.0
2020-09-25 12:40:00,64.16,64.26,64.14,64.16,9810.0,57.9084,57.9987,57.8904,57.9084,9810.0
2020-09-25 12:50:00,64.15,64.24,64.15,64.21,15297.0,57.8994,57.9807,57.8994,57.9536,15297.0
2020-09-25 13:00:00,64.19,64.33,64.14,64.31,11170.0,57.9355,58.0619,57.8904,58.0438,11170.0
2020-09-25 13:10:00,64.31,64.42,64.31,64.4,13689.0,58.0438,58.1431,58.0438,58.1251,13689.0
2020-09-25 13:20:00,64.4,64.48,64.33,64.34,10890.0,58.1251,58.1973,58.0619,58.0709,10890.0
2020-09-25 13:30:00,64.34,64.44,64.32,64.33,17574.0,58.0709,58.1612,58.0529,58.0619,17574.0
2020-09-25 13:40:00,64.34,64.43,64.32,64.37,48373.0,58.0709,58.1521,58.0529,58.098,48373.0
2020-09-25 13:50:00,64.37,64.39,64.28,64.34,37467.0,58.098,58.116,58.0168,58.0709,37467.0
2020-09-25 14:00:00,64.33,64.55,64.32,64.45,27063.0,58.0619,58.2604,58.0529,58.1702,27063.0
2020-09-25 14:10:00,64.45,64.45,64.34,64.41,41370.0,58.1702,58.1702,58.0709,58.1341,41370.0
2020-09-25 14:20:00,64.4,64.44,64.37,64.4,37272.0,58.1251,58.1612,58.098,58.1251,37272.0
2020-09-25 14:30:00,64.39,64.4,64.32,64.32,38265.0,58.116,58.1251,58.0529,58.0529,38265.0
2020-09-25 14:40:00,64.33,64.38,64.31,64.31,20996.0,58.0619,58.107,58.0438,58.0438,20996.0
2020-09-25 14:50:00,64.31,64.59,64.31,64.59,86253.0,58.0438,58.2965,58.0438,58.2965,86253.0
2020-09-25 15:00:00,64.56,64.64,64.48,64.55,40012.0,58.2695,58.3417,58.1973,58.2604,40012.0
2020-09-25 15:10:00,64.54,64.6,64.46,64.6,48263.0,58.2514,58.3056,58.1792,58.3056,48263.0
2020-09-25 15:20:00,64.62,64.62,64.46,64.51,50501.0,58.3236,58.3236,58.1792,58.2243,50501.0
2020-09-25 15:30:00,64.51,64.51,64.24,64.25,45587.0,58.2243,58.2243,57.9807,57.9897,45587.0
2020-09-25 15:40:00,64.25,64.3,64.2,64.27,37598.0,57.9897,58.0348,57.9445,58.0077,37598.0
2020-09-25 15:50:00,64.26,64.37,64.13,64.32,164125.0,57.9987,58.098,57.8814,58.0529,164125.0
2020-09-28 09:30:00,65.39,65.83,65.19,65.7,73784.0,59.0186,59.4157,58.8381,59.2984,73784.0
2020-09-28 09:40:00,65.63,65.67,65.38,65.58,37417.0,59.2352,59.2713,59.0096,59.1901,37417.0
2020-09-28 09:50:00,65.52,65.72,65.37,65.72,24883.0,59.1359,59.3164,59.0005,59.3164,24883.0
2020-09-28 10:00:00,65.75,65.79,65.53,65.54,29827.0,59.3435,59.3796,59.145,59.154,29827.0
2020-09-28 10:10:00,65.62,65.93,65.62,65.92,21655.0,59.2262,59.506,59.2262,59.497,21655.0
2020-09-28 10:20:00,65.9,66.19,65.9,65.97,35073.0,59.4789,59.7406,59.4789,59.5421,35073.0
2020-09-28 10:30:00,65.97,66.13,65.9,65.94,30082.0,59.5421,59.6865,59.4789,59.515,30082.0
2020-09-28 10:40:00,65.96,66.15,65.93,65.93,19813.0,59.5331,59.7045,59.506,59.506,19813.0
2020-09-28 10:50:00,65.95,66.0,65.85,65.87,15250.0,59.524,59.5692,59.4338,59.4518,15250.0
2020-09-28 11:00:00,65.87,65.95,65.82,65.86,18903.0,59.4518,59.524,59.4067,59.4428,18903.0
2020-09-28 11:10:00,65.85,65.94,65.77,65.89,17573.0,59.4338,59.515,59.3616,59.4699,17573.0
2020-09-28 11:20:00,65.88,65.89,65.74,65.8,16583.0,59.4609,59.4699,59.3345,59.3887,16583.0
2020-09-28 11:30:00,65.81,65.92,65.78,65.87,19277.0,59.3977,59.497,59.3706,59.4518,19277.0
2020-09-28 11:40:00,65.87,65.89,65.77,65.84,49845.0,59.4518,59.4699,59.3616,59.4248,49845.0
2020-09-28 11:50:00,65.85,65.87,65.75,65.84,49095.0,59.4338,59.4518,59.3435,59.4248,49095.0
2020-09-28 12:00:00,65.83,66.11,65.8,66.11,47681.0,59.4157,59.6684,59.3887,59.6684,47681.0
2020-09-28 12:10:00,66.1,66.23,66.09,66.12,16296.0,59.6594,59.7768,59.6504,59.6775,16296.0
2020-09-28 12:20:00,66.13,66.15,66.01,66.07,22740.0,59.6865,59.7045,59.5782,59.6323,22740.0
2020-09-28 12:30:00,66.07,66.17,66.04,66.12,16517.0,59.6323,59.7226,59.6053,59.6775,16517.0
2020-09-28 12:40:00,66.13,66.2,66.13,66.19,10215.0,59.6865,59.7497,59.6865,59.7406,10215.0
2020-09-28 12:50:00,66.17,66.21,66.07,66.08,17607.0,59.7226,59.7587,59.6323,59.6414,17607.0
2020-09-28 13:00:00,66.08,66.08,65.92,65.94,14040.0,59.6414,59.6414,59.497,59.515,14040.0
2020-09-28 13:10:00,65.96,66.0,65.92,65.92,10529.0,59.5331,59.5692,59.497,59.497,10529.0
2020-09-28 13:20:00,65.93,65.94,65.79,65.79,18882.0,59.506,59.515,59.3796,59.3796,18882.0
2020-09-28 13:30:00,65.79,65.88,65.79,65.83,40239.0,59.3796,59.4609,59.3796,59.4157,40239.0
2020-09-28 13:40:00,65.83,65.88,65.8,65.88,18163.0,59.4157,59.4609,59.3887,59.4609,18163.0
2020-09-28 13:50:00,65.89,65.96,65.88,65.91,14371.0,59.4699,59.5331,59.4609,59.4879,14371.0
2020-09-28 14:00:00,65.91,65.93,65.82,65.83,34835.0,59.4879,59.506,59.4067,59.4157,34835.0
2020-09-28 14:10:00,65.83,65.87,65.83,65.87,20784.0,59.4157,59.4518,59.4157,59.4518,20784.0
2020-09-28 14:20:00,65.87,65.91,65.8,65.9,23820.0,59.4518,59.4879,59.3887,59.4789,23820.0
2020-09-28 14:30:00,65.89,65.96,65.87,65.94,63657.0,59.4699,59.5331,59.4518,59.515,63657.0
2020-09-28 14:40:00,65.95,65.95,65.87,65.9,48531.0,59.524,59.524,59.4518,59.4789,48531.0
2020-09-28 14:50:00,65.9,65.92,65.82,65.89,24753.0,59.4789,59.497,59.4067,59.4699,24753.0
2020-09-28 15:00:00,65.87,65.88,65.74,65.75,27988.0,59.4518,59.4609,59.3345,59.3435,27988.0
2020-09-28 15:10:00,65.75,65.84,65.7,65.75,29200.0,59.3435,59.4248,59.2984,59.3435,29200.0
2020-09-28 15:20:00,65.75,65.82,65.71,65.82,23405.0,59.3435,59.4067,59.3074,59.4067,23405.0
2020-09-28 15:30:00,65.82,65.83,65.55,65.58,60932.0,59.4067,59.4157,59.163,59.1901,60932.0
2020-09-28 15:40:00,65.59,65.71,65.54,65.56,66711.0,59.1991,59.3074,59.154,59.172,66711.0
2020-09-28 15:50:00,65.55,65.61,65.35,65.52,178812.0,59.163,59.2172,58.9825,59.1359,178812.0
2020-09-29 09:30:00,65.74,65.77,65.37,65.41,39653.0,59.3345,59.3616,59.0005,59.0367,39653.0
2020-09-29 09:40:00,65.42,65.59,65.28,65.55,16915.0,59.0457,59.1991,58.9193,59.163,16915.0
2020-09-29 09:50:00,65.52,65.69,65.39,65.61,39387.0,59.1359,59.2894,59.0186,59.2172,39387.0
2020-09-29 10:00:00,65.64,65.93,65.63,65.78,22164.0,59.2442,59.506,59.2352,59.3706,22164.0
2020-09-29 10:10:00,65.8,65.95,65.73,65.86,33392.0,59.3887,59.524,59.3255,59.4428,33392.0
2020-09-29 10:20:00,65.88,65.94,65.84,65.86,18289.0,59.4609,59.515,59.4248,59.4428,18289.0
2020-09-29 10:30:00,65.85,65.85,65.5,65.55,17077.0,59.4338,59.4338,59.1179,59.163,17077.0
2020-09-29 10:40:00,65.57,65.59,65.38,65.47,16320.0,59.1811,59.1991,59.0096,59.0908,16320.0
2020-09-29 10:50:00,65.48,65.6,65.37,65.38,20545.0,59.0998,59.2081,59.0005,59.0096,20545.0
2020-09-29 11:00:00,65.39,65.43,65.16,65.17,21485.0,59.0186,59.0547,58.811,58.82,21485.0
2020-09-29 11:10:00,65.19,65.19,65.05,65.12,16087.0,58.8381,58.8381,58.7117,58.7749,16087.0
2020-09-29 11:20:00,65.11,65.21,65.07,65.11,24582.0,58.7659,58.8561,58.7298,58.7659,24582.0
2020-09-29 11:30:00,65.09,65.33,65.09,65.3,17025.0,58.7478,58.9644,58.7478,58.9374,17025.0
2020-09-29 11:40:00,65.3,65.31,64.96,65.04,38805.0,58.9374,58.9464,58.6305,58.7027,38805.0
2020-09-29 11:50:00,65.04,65.06,64.93,64.98,22022.0,58.7027,58.7208,58.6034,58.6485,22022.0
2020-09-29 12:00:00,64.98,64.99,64.81,64.87,12736.0,58.6485,58.6576,58.4951,58.5493,12736.0
2020-09-29 12:10:00,64.85,64.89,64.8,64.84,25509.0,58.5312,58.5673,58.4861,58.5222,25509.0
2020-09-29 12:20:00,64.82,65.02,64.73,65.02,17374.0,58.5041,58.6847,58.4229,58.6847,17374.0
2020-09-29 12:30:00,64.98,65.0,64.93,64.96,10561.0,58.6485,58.6666,58.6034,58.6305,10561.0
2020-09-29 12:40:00,64.96,64.97,64.79,64.84,14214.0,58.6305,58.6395,58.4771,58.5222,14214.0
2020-09-29 12:50:00,64.86,64.91,64.83,64.83,29628.0,58.5402,58.5854,58.5132,58.5132,29628.0
2020-09-29 13:00:00,64.85,64.92,64.73,64.73,29507.0,58.5312,58.5944,58.4229,58.4229,29507.0
2020-09-29 13:10:00,64.75,64.88,64.71,64.88,16231.0,58.441,58.5583,58.4049,58.5583,16231.0
2020-09-29 13:20:00,64.86,65.15,64.86,65.13,10359.0,58.5402,58.802,58.5402,58.7839,10359.0
2020-09-29 13:30:00,65.13,65.21,65.12,65.14,16782.0,58.7839,58.8561,58.7749,58.793,16782.0
2020-09-29 13:40:00,65.15,65.19,65.13,65.19,9329.0,58.802,58.8381,58.7839,58.8381,9329.0
2020-09-29 13:50:00,65.2,65.39,65.19,65.32,17839.0,58.8471,59.0186,58.8381,58.9554,17839.0
2020-09-29 14:00:00,65.32,65.37,65.26,65.3,9668.0,58.9554,59.0005,58.9013,58.9374,9668.0
2020-09-29 14:10:00,65.32,65.36,65.22,65.35,8968.0,58.9554,58.9915,58.8652,58.9825,8968.0
2020-09-29 14:20:00,65.32,65.47,65.28,65.46,15359.0,58.9554,59.0908,58.9193,59.0818,15359.0
2020-09-29 14:30:00,65.45,65.54,65.44,65.49,8674.0,59.0728,59.154,59.0637,59.1089,8674.0
2020-09-29 14:40:00,65.49,65.49,65.36,65.41,9522.0,59.1089,59.1089,58.9915,59.0367,9522.0
2020-09-29 14:50:00,65.4,65.57,65.39,65.53,27272.0,59.0276,59.1811,59.0186,59.145,27272.0
2020-09-29 15:00:00,65.58,65.62,65.48,65.49,34350.0,59.1901,59.2262,59.0998,59.1089,34350.0
2020-09-29 15:10:00,65.48,65.63,65.46,65.6,45842.0,59.0998,59.2352,59.0818,59.2081,45842.0
2020-09-29 15:20:00,65.6,65.61,65.45,65.55,19202.0,59.2081,59.2172,59.0728,59.163,19202.0
2020-09-29 15:30:00,65.54,65.54,65.4,65.44,23581.0,59.154,59.154,59.0276,59.0637,23581.0
2020-09-29 15:40:00,65.43,65.49,65.4,65.44,29025.0,59.0547,59.1089,59.0276,59.0637,29025.0
2020-09-29 15:50:00,65.43,65.44,65.13,65.15,104737.0,59.0547,59.0637,58.7839,58.802,104737.0
2020-09-30 09:30:00,65.64,66.29,65.5,66.03,79151.0,59.2442,59.8309,59.1179,59.5962,79151.0
2020-09-30 09:40:00,66.02,66.17,65.91,66.05,40270.0,59.5872,59.7226,59.4879,59.6143,40270.0
2020-09-30 09:50:00,66.01,66.11,65.94,65.95,16853.0,59.5782,59.6684,59.515,59.524,16853.0
2020-09-30 10:00:00,65.92,66.4,65.87,66.3,19586.0,59.497,59.9302,59.4518,59.8399,19586.0
2020-09-30 10:10:00,66.32,66.44,66.18,66.26,11299.0,59.858,59.9663,59.7316,59.8038,11299.0
2020-09-30 10:20:00,66.3,66.37,66.13,66.24,14843.0,59.8399,59.9031,59.6865,59.7858,14843.0
2020-09-30 10:30:00,66.26,66.32,66.17,66.3,19429.0,59.8038,59.858,59.7226,59.8399,19429.0
2020-09-30 10:40:00,66.32,66.53,66.29,66.53,18212.0,59.858,60.0475,59.8309,60.0475,18212.0
2020-09-30 10:50:00,66.53,66.64,66.4,66.41,21208.0,60.0475,60.1468,59.9302,59.9392,21208.0
2020-09-30 11:00:00,66.38,66.42,66.19,66.19,85471.0,59.9121,59.9482,59.7406,59.7406,85471.0
2020-09-30 11:10:00,66.19,66.36,66.19,66.35,46325.0,59.7406,59.8941,59.7406,59.8851,46325.0
2020-09-30 11:20:00,66.36,66.4,66.21,66.21,22572.0,59.8941,59.9302,59.7587,59.7587,22572.0
2020-09-30 11:30:00,66.2,66.21,65.9,65.93,23708.0,59.7497,59.7587,59.4789,59.506,23708.0
2020-09-30 11:40:00,65.94,65.96,65.79,65.84,14869.0,59.515,59.5331,59.3796,59.4248,14869.0
2020-09-30 11:50:00,65.83,65.92,65.77,65.91,19015.0,59.4157,59.497,59.3616,59.4879,19015.0
2020-09-30 12:00:00,65.91,66.03,65.89,65.9,14121.0,59.4879,59.5962,59.4699,59.4789,14121.0
2020-09-30 12:10:00,65.89,66.07,65.87,66.05,17411.0,59.4699,59.6323,59.4518,59.6143,17411.0
2020-09-30 12:20:00,66.05,66.22,66.04,66.2,40963.0,59.6143,59.7677,59.6053,59.7497,40963.0
2020-09-30 12:30:00,66.21,66.24,66.1,66.24,24000.0,59.7587,59.7858,59.6594,59.7858,24000.0
2020-09-30 12:40:00,66.24,66.32,66.22,66.3,20960.0,59.7858,59.858,59.7677,59.8399,20960.0
2020-09-30 12:50:00,66.31,66.43,66.3,66.37,23368.0,59.849,59.9573,59.8399,59.9031,23368.0
2020-09-30 13:00:00,66.37,66.4,66.18,66.22,18708.0,59.9031,59.9302,59.7316,59.7677,18708.0
2020-09-30 13:10:00,66.23,66.3,66.19,66.23,17772.0,59.7768,59.8399,59.7406,59.7768,17772.0
2020-09-30 13:20:00,66.22,66.36,66.2,66.33,21803.0,59.7677,59.8941,59.7497,59.867,21803.0
2020-09-30 13:30:00,66.33,66.47,66.29,66.41,31561.0,59.867,59.9934,59.8309,59.9392,31561.0
2020-09-30 13:40:00,66.42,66.47,66.35,66.38,26469.0,59.9482,59.9934,59.8851,59.9121,26469.0
2020-09-30 13:50:00,66.38,66.41,66.19,66.32,67201.0,59.9121,59.9392,59.7406,59.858,67201.0
2020-09-30 14:00:00,66.33,66.37,66.24,66.37,27873.0,59.867,59.9031,59.7858,59.9031,27873.0
2020-09-30 14:10:00,66.37,66.5,66.33,66.4,32913.0,59.9031,60.0204,59.867,59.9302,32913.0
2020-09-30 14:20:00,66.4,66.54,65.75,65.98,70573.0,59.9302,60.0565,59.3435,59.5511,70573.0
2020-09-30 14:30:00,65.97,66.0,65.78,65.79,35769.0,59.5421,59.5692,59.3706,59.3796,35769.0
2020-09-30 14:40:00,65.79,65.82,65.44,65.54,37726.0,59.3796,59.4067,59.0637,59.154,37726.0
2020-09-30 14:50:00,65.53,65.97,65.51,65.97,48724.0,59.145,59.5421,59.1269,59.5421,48724.0
2020-09-30 15:00:00,65.96,65.97,65.58,65.66,47510.0,59.5331,59.5421,59.1901,59.2623,47510.0
2020-09-30 15:10:00,65.66,65.67,65.12,65.17,69677.0,59.2623,59.2713,58.7749,58.82,69677.0
2020-09-30 15:20:00,65.17,65.39,65.03,65.36,48202.0,58.82,59.0186,58.6937,58.9915,48202.0
2020-09-30 15:30:00,65.36,65.44,65.26,65.37,39605.0,58.9915,59.0637,58.9013,59.0005,39605.0
2020-09-30 15:40:00,65.38,65.65,65.31,65.61,66474.0,59.0096,59.2533,58.9464,59.2172,66474.0
2020-09-30 15:50:00,65.62,65.91,65.55,65.55,251829.0,59.2262,59.4879,59.163,59.163,251829.0
2020-10-01 09:30:00,66.23,66.34,65.9,65.9,62090.0,59.7768,59.876,59.4789,59.4789,62090.0
2020-10-01 09:40:00,65.97,66.09,65.56,65.8,36434.0,59.5421,59.6504,59.172,59.3887,36434.0
2020-10-01 09:50:00,65.75,65.82,65.42,65.42,27518.0,59.3435,59.4067,59.0457,59.0457,27518.0
2020-10-01 10:00:00,65.43,65.43,65.01,65.08,47255.0,59.0547,59.0547,58.6756,58.7388,47255.0
2020-10-01 10:10:00,65.13,65.33,64.96,65.18,53959.0,58.7839,58.9644,58.6305,58.8291,53959.0
2020-10-01 10:20:00,65.15,65.31,65.03,65.19,26863.0,58.802,58.9464,58.6937,58.8381,26863.0
2020-10-01 10:30:00,65.2,65.47,65.1,65.44,24160.0,58.8471,59.0908,58.7569,59.0637,24160.0
2020-10-01 10:40:00,65.42,65.56,65.22,65.23,15893.0,59.0457,59.172,58.8652,58.8742,15893.0
2020-10-01 10:50:00,65.23,65.35,65.08,65.19,38098.0,58.8742,58.9825,58.7388,58.8381,38098.0
2020-10-01 11:00:00,65.22,65.34,65.07,65.08,20786.0,58.8652,58.9735,58.7298,58.7388,20786.0
2020-10-01 11:10:00,65.06,65.24,64.96,65.08,31260.0,58.7208,58.8832,58.6305,58.7388,31260.0
2020-10-01 11:20:00,65.1,65.29,65.04,65.15,56158.0,58.7569,58.9283,58.7027,58.802,56158.0
2020-10-01 11:30:00,65.16,65.18,64.9,64.91,31202.0,58.811,58.8291,58.5763,58.5854,31202.0
2020-10-01 11:40:00,64.92,65.06,64.84,65.0,33530.0,58.5944,58.7208,58.5222,58.6666,33530.0
2020-10-01 11:50:00,65.0,65.17,64.98,65.12,13788.0,58.6666,58.82,58.6485,58.7749,13788.0
2020-10-01 12:00:00,65.12,65.13,64.95,65.01,26173.0,58.7749,58.7839,58.6215,58.6756,26173.0
2020-10-01 12:10:00,65.03,65.14,64.97,65.12,29175.0,58.6937,58.793,58.6395,58.7749,29175.0
2020-10-01 12:20:00,65.13,65.16,65.08,65.16,33276.0,58.7839,58.811,58.7388,58.811,33276.0
2020-10-01 12:30:00,65.14,65.14,65.03,65.1,24051.0,58.793,58.793,58.6937,58.7569,24051.0
2020-10-01 12:40:00,65.1,65.22,65.1,65.13,36715.0,58.7569,58.8652,58.7569,58.7839,36715.0
2020-10-01 12:50:00,65.14,65.14,64.96,65.0,17647.0,58.793,58.793,58.6305,58.6666,17647.0
2020-10-01 13:00:00,64.98,65.04,64.9,65.03,15607.0,58.6485,58.7027,58.5763,58.6937,15607.0
2020-10-01 13:10:00,65.03,65.03,64.87,64.87,30685.0,58.6937,58.6937,58.5493,58.5493,30685.0
2020-10-01 13:20:00,64.88,64.93,64.64,64.65,25438.0,58.5583,58.6034,58.3417,58.3507,25438.0
2020-10-01 13:30:00,64.65,64.7,64.58,64.62,28408.0,58.3507,58.3958,58.2875,58.3236,28408.0
2020-10-01 13:40:00,64.62,64.64,64.51,64.56,41208.0,58.3236,58.3417,58.2243,58.2695,41208.0
2020-10-01 13:50:00,64.57,64.64,64.38,64.45,27130.0,58.2785,58.3417,58.107,58.1702,27130.0
2020-10-01 14:00:00,64.44,64.59,64.16,64.37,94135.0,58.1612,58.2965,57.9084,58.098,94135.0
2020-10-01 14:10:00,64.35,64.4,64.19,64.28,26234.0,58.0799,58.1251,57.9355,58.0168,26234.0
2020-10-01 14:20:00,64.28,64.68,64.23,64.67,15428.0,58.0168,58.3778,57.9716,58.3688,15428.0
2020-10-01 14:30:00,64.67,64.79,64.65,64.69,20087.0,58.3688,58.4771,58.3507,58.3868,20087.0
2020-10-01 14:40:00,64.69,64.79,64.63,64.73,27254.0,58.3868,58.4771,58.3327,58.4229,27254.0
2020-10-01 14:50:00,64.71,64.84,64.7,64.71,17787.0,58.4049,58.5222,58.3958,58.4049,17787.0
2020-10-01 15:00:00,64.72,64.81,64.64,64.68,24204.0,58.4139,58.4951,58.3417,58.3778,24204.0
2020-10-01 15:10:00,64.69,64.76,64.52,64.54,30606.0,58.3868,58.45,58.2334,58.2514,30606.0
2020-10-01 15:20:00,64.53,64.55,64.36,64.37,47218.0,58.2424,58.2604,58.089,58.098,47218.0
2020-10-01 15:30:00,64.38,64.56,64.36,64.49,44948.0,58.107,58.2695,58.089,58.2063,44948.0
2020-10-01 15:40:00,64.5,64.53,64.31,64.45,59030.0,58.2153,58.2424,58.0438,58.1702,59030.0
2020-10-01 15:50:00,64.44,64.65,64.43,64.63,152836.0,58.1612,58.3507,58.1521,58.3327,152836.0
2020-10-02 09:30:00,63.38,64.72,63.26,64.72,87993.0,57.2044,58.4139,57.0961,58.4139,87993.0
2020-10-02 09:40:00,64.68,64.73,64.28,64.39,26473.0,58.3778,58.4229,58.0168,58.116,26473.0
2020-10-02 09:50:00,64.37,64.53,64.17,64.53,25823.0,58.098,58.2424,57.9175,58.2424,25823.0
2020-10-02 10:00:00,64.55,65.11,64.52,65.09,35199.0,58.2604,58.7659,58.2334,58.7478,35199.0
2020-10-02 10:10:00,65.07,65.11,64.84,65.06,36651.0,58.7298,58.7659,58.5222,58.7208,36651.0
2020-10-02 10:20:00,65.04,65.22,64.8,65.21,28986.0,58.7027,58.8652,58.4861,58.8561,28986.0
2020-10-02 10:30:00,65.2,65.29,65.07,65.15,18188.0,58.8471,58.9283,58.7298,58.802,18188.0
2020-10-02 10:40:00,65.09,65.42,64.99,65.35,24858.0,58.7478,59.0457,58.6576,58.9825,24858.0
2020-10-02 10:50:00,65.34,65.37,65.08,65.09,27907.0,58.9735,59.0005,58.7388,58.7478,27907.0
2020-10-02 11:00:00,65.07,65.3,65.0,65.24,29086.0,58.7298,58.9374,58.6666,58.8832,29086.0
2020-10-02 11:10:00,65.22,65.57,65.19,65.53,27077.0,58.8652,59.1811,58.8381,59.145,27077.0
2020-10-02 11:20:00,65.52,65.68,65.48,65.66,20604.0,59.1359,59.2803,59.0998,59.2623,20604.0
2020-10-02 11:30:00,65.65,65.72,65.32,65.39,31738.0,59.2533,59.3164,58.9554,59.0186,31738.0
2020-10-02 11:40:00,65.38,65.48,65.37,65.44,19545.0,59.0096,59.0998,59.0005,59.0637,19545.0
2020-10-02 11:50:00,65.44,65.53,65.2,65.29,41986.0,59.0637,59.145,58.8471,58.9283,41986.0
2020-10-02 12:00:00,65.3,65.8,65.26,65.8,24765.0,58.9374,59.3887,58.9013,59.3887,24765.0
2020-10-02 12:10:00,65.8,66.15,65.71,66.07,27846.0,59.3887,59.7045,59.3074,59.6323,27846.0
2020-10-02 12:20:00,66.08,66.21,65.87,65.94,33340.0,59.6414,59.7587,59.4518,59.515,33340.0
2020-10-02 12:30:00,65.98,66.23,65.97,66.17,10931.0,59.5511,59.7768,59.5421,59.7226,10931.0
2020-10-02 12:40:00,66.14,66.18,66.03,66.12,74666.0,59.6955,59.7316,59.5962,59.6775,74666.0
2020-10-02 12:50:00,66.15,66.16,66.01,66.16,24218.0,59.7045,59.7136,59.5782,59.7136,24218.0
2020-10-02 13:00:00,66.22,66.31,66.09,66.21,29631.0,59.7677,59.849,59.6504,59.7587,29631.0
2020-10-02 13:10:00,66.19,66.3,65.96,66.17,23544.0,59.7406,59.8399,59.5331,59.7226,23544.0
2020-10-02 13:20:00,66.16,66.25,66.11,66.12,23401.0,59.7136,59.7948,59.6684,59.6775,23401.0
2020-10-02 13:30:00,66.14,66.15,65.91,65.94,15095.0,59.6955,59.7045,59.4879,59.515,15095.0
2020-10-02 13:40:00,65.95,65.95,65.52,65.62,21642.0,59.524,59.524,59.1359,59.2262,21642.0
2020-10-02 13:50:00,65.63,65.68,65.51,65.66,19723.0,59.2352,59.2803,59.1269,59.2623,19723.0
2020-10-02 14:00:00,65.67,65.96,65.67,65.88,24762.0,59.2713,59.5331,59.2713,59.4609,24762.0
2020-10-02 14:10:00,65.88,66.07,65.83,66.05,34592.0,59.4609,59.6323,59.4157,59.6143,34592.0
2020-10-02 14:20:00,66.05,66.13,65.97,66.0,16526.0,59.6143,59.6865,59.5421,59.5692,16526.0
2020-10-02 14:30:00,66.03,66.12,65.91,66.02,27330.0,59.5962,59.6775,59.4879,59.5872,27330.0
2020-10-02 14:40:00,66.02,66.07,65.94,65.99,19687.0,59.5872,59.6323,59.515,59.5601,19687.0
2020-10-02 14:50:00,65.96,65.97,65.76,65.84,29127.0,59.5331,59.5421,59.3525,59.4248,29127.0
2020-10-02 15:00:00,65.83,65.85,65.69,65.8,43621.0,59.4157,59.4338,59.2894,59.3887,43621.0
2020-10-02 15:10:00,65.81,66.11,65.69,65.78,63157.0,59.3977,59.6684,59.2894,59.3706,63157.0
2020-10-02 15:20:00,65.76,65.83,65.66,65.72,34242.0,59.3525,59.4157,59.2623,59.3164,34242.0
2020-10-02 15:30:00,65.73,65.92,65.72,65.79,40205.0,59.3255,59.497,59.3164,59.3796,40205.0
2020-10-02 15:40:00,65.81,65.85,65.68,65.83,47270.0,59.3977,59.4338,59.2803,59.4157,47270.0
2020-10-02 15:50:00,65.85,65.85,65.53,65.55,127576.0,59.4338,59.4338,59.145,59.163,127576.0
2020-10-05 09:30:00,66.37,66.81,66.3,66.71,53236.0,59.9031,60.3002,59.8399,60.21,53236.0
2020-10-05 09:40:00,66.74,67.0,66.57,66.97,19531.0,60.2371,60.4717,60.0836,60.4446,19531.0
2020-10-05 09:50:00,67.0,67.07,66.88,67.06,23960.0,60.4717,60.5349,60.3634,60.5259,23960.0
2020-10-05 10:00:00,67.12,67.53,67.07,67.44,57006.0,60.58,60.9501,60.5349,60.8689,57006.0
2020-10-05 10:10:00,67.42,67.5,67.3,67.5,59211.0,60.8508,60.923,60.7425,60.923,59211.0
2020-10-05 10:20:00,67.51,67.61,67.4,67.44,77954.0,60.932,61.0223,60.8328,60.8689,77954.0
2020-10-05 10:30:00,67.45,67.63,67.18,67.32,34245.0,60.8779,61.0403,60.6342,60.7605,34245.0
2020-10-05 10:40:00,67.34,67.48,67.3,67.47,34922.0,60.7786,60.905,60.7425,60.8959,34922.0
2020-10-05 10:50:00,67.46,67.71,67.38,67.65,71435.0,60.8869,61.1125,60.8147,61.0584,71435.0
2020-10-05 11:00:00,67.68,67.84,67.68,67.75,24290.0,61.0855,61.2299,61.0855,61.1486,24290.0
2020-10-05 11:10:00,67.74,67.84,67.59,67.78,32093.0,61.1396,61.2299,61.0042,61.1757,32093.0
2020-10-05 11:20:00,67.8,67.8,67.48,67.51,25033.0,61.1938,61.1938,60.905,60.932,25033.0
2020-10-05 11:30:00,67.52,67.53,67.22,67.25,46156.0,60.9411,60.9501,60.6703,60.6974,46156.0
2020-10-05 11:40:00,67.26,67.42,67.26,67.31,24876.0,60.7064,60.8508,60.7064,60.7515,24876.0
2020-10-05 11:50:00,67.33,67.43,67.33,67.37,18914.0,60.7696,60.8598,60.7696,60.8057,18914.0
2020-10-05 12:00:00,67.38,67.38,67.25,67.3,26326.0,60.8147,60.8147,60.6974,60.7425,26326.0
2020-10-05 12:10:00,67.31,67.35,67.23,67.26,42017.0,60.7515,60.7876,60.6793,60.7064,42017.0
2020-10-05 12:20:00,67.27,67.31,67.21,67.26,13643.0,60.7154,60.7515,60.6613,60.7064,13643.0
2020-10-05 12:30:00,67.25,67.48,67.25,67.47,18353.0,60.6974,60.905,60.6974,60.8959,18353.0
2020-10-05 12:40:00,67.47,67.51,67.44,67.47,14795.0,60.8959,60.932,60.8689,60.8959,14795.0
2020-10-05 12:50:00,67.46,67.48,67.4,67.48,10731.0,60.8869,60.905,60.8328,60.905,10731.0
2020-10-05 13:00:00,67.48,67.52,67.39,67.41,13217.0,60.905,60.9411,60.8237,60.8418,13217.0
2020-10-05 13:10:00,67.39,67.53,67.39,67.49,12533.0,60.8237,60.9501,60.8237,60.914,12533.0
2020-10-05 13:20:00,67.48,67.52,67.35,67.52,23668.0,60.905,60.9411,60.7876,60.9411,23668.0
2020-10-05 13:30:00,67.53,67.64,67.51,67.53,13757.0,60.9501,61.0494,60.932,60.9501,13757.0
2020-10-05 13:40:00,67.51,67.55,67.45,67.5,14635.0,60.932,60.9681,60.8779,60.923,14635.0
2020-10-05 13:50:00,67.5,67.52,67.42,67.42,19586.0,60.923,60.9411,60.8508,60.8508,19586.0
2020-10-05 14:00:00,67.4,67.49,67.36,67.45,22932.0,60.8328,60.914,60.7966,60.8779,22932.0
2020-10-05 14:10:00,67.46,67.54,67.45,67.51,23059.0,60.8869,60.9591,60.8779,60.932,23059.0
2020-10-05 14:20:00,67.51,67.58,67.44,67.53,28421.0,60.932,60.9952,60.8689,60.9501,28421.0
2020-10-05 14:30:00,67.52,67.63,67.51,67.59,30450.0,60.9411,61.0403,60.932,61.0042,30450.0
2020-10-05 14:40:00,67.59,67.63,67.54,67.55,20777.0,61.0042,61.0403,60.9591,60.9681,20777.0
2020-10-05 14:50:00,67.55,67.59,67.44,67.56,22866.0,60.9681,61.0042,60.8689,60.9772,22866.0
2020-10-05 15:00:00,67.55,67.58,67.47,67.58,21135.0,60.9681,60.9952,60.8959,60.9952,21135.0
2020-10-05 15:10:00,67.59,67.73,67.57,67.67,24719.0,61.0042,61.1306,60.9862,61.0764,24719.0
2020-10-05 15:20:00,67.69,67.78,67.68,67.73,22496.0,61.0945,61.1757,61.0855,61.1306,22496.0
2020-10-05 15:30:00,67.75,67.79,67.65,67.7,44486.0,61.1486,61.1848,61.0584,61.1035,44486.0
2020-10-05 15:40:00,67.7,67.75,67.6,67.65,41542.0,61.1035,61.1486,61.0133,61.0584,41542.0
2020-10-05 15:50:00,67.62,67.66,67.51,67.59,173068.0,61.0313,61.0674,60.932,61.0042,173068.0
2020-10-06 09:30:00,67.78,68.03,67.53,67.92,73201.0,61.1757,61.4014,60.9501,61.3021,73201.0
2020-10-06 09:40:00,67.91,67.97,67.72,67.9,37747.0,61.2931,61.3472,61.1216,61.284,37747.0
2020-10-06 09:50:00,67.9,68.01,67.69,67.73,27173.0,61.284,61.3833,61.0945,61.1306,27173.0
2020-10-06 10:00:00,67.75,68.03,67.68,68.03,30579.0,61.1486,61.4014,61.0855,61.4014,30579.0
2020-10-06 10:10:00,68.03,68.22,68.02,68.09,28745.0,61.4014,61.5729,61.3923,61.4555,28745.0
2020-10-06 10:20:00,68.16,68.45,68.15,68.3,32413.0,61.5187,61.7804,61.5097,61.6451,32413.0
2020-10-06 10:30:00,68.28,68.36,68.15,68.27,16671.0,61.627,61.6992,61.5097,61.618,16671.0
2020-10-06 10:40:00,68.28,68.31,67.97,68.14,47516.0,61.627,61.6541,61.3472,61.5006,47516.0
2020-10-06 10:50:00,68.14,68.37,68.14,68.37,17803.0,61.5006,61.7082,61.5006,61.7082,17803.0
2020-10-06 11:00:00,68.36,68.46,68.34,68.42,26113.0,61.6992,61.7895,61.6812,61.7534,26113.0
2020-10-06 11:10:00,68.42,68.47,68.27,68.39,21723.0,61.7534,61.7985,61.618,61.7263,21723.0
2020-10-06 11:20:00,68.41,68.42,68.28,68.42,32121.0,61.7443,61.7534,61.627,61.7534,32121.0
2020-10-06 11:30:00,68.38,68.48,68.32,68.43,17323.0,61.7173,61.8075,61.6631,61.7624,17323.0
2020-10-06 11:40:00,68.44,68.44,68.32,68.32,22908.0,61.7714,61.7714,61.6631,61.6631,22908.0
2020-10-06 11:50:00,68.33,68.33,68.15,68.2,6929.0,61.6721,61.6721,61.5097,61.5548,6929.0
2020-10-06 12:00:00,68.2,68.37,68.12,68.12,67595.0,61.5548,61.7082,61.4826,61.4826,67595.0
2020-10-06 12:10:00,68.13,68.33,68.12,68.31,15611.0,61.4916,61.6721,61.4826,61.6541,15611.0
2020-10-06 12:20:00,68.31,68.39,68.29,68.34,8010.0,61.6541,61.7263,61.636,61.6812,8010.0
2020-10-06 12:30:00,68.34,68.39,68.28,68.28,16905.0,61.6812,61.7263,61.627,61.627,16905.0
2020-10-06 12:40:00,68.27,68.43,68.21,68.41,48565.0,61.618,61.7624,61.5638,61.7443,48565.0
2020-10-06 12:50:00,68.42,68.56,68.41,68.56,17595.0,61.7534,61.8797,61.7443,61.8797,17595.0
2020-10-06 13:00:00,68.57,68.74,68.54,68.72,14328.0,61.8887,62.0422,61.8617,62.0241,14328.0
2020-10-06 13:10:00,68.71,68.78,68.68,68.78,12703.0,62.0151,62.0783,61.988,62.0783,12703.0
2020-10-06 13:20:00,68.76,68.83,68.71,68.78,11965.0,62.0602,62.1234,62.0151,62.0783,11965.0
2020-10-06 13:30:00,68.8,68.86,68.71,68.86,19482.0,62.0963,62.1505,62.0151,62.1505,19482.0
2020-10-06 13:40:00,68.84,68.87,68.71,68.79,24614.0,62.1324,62.1595,62.0151,62.0873,24614.0
2020-10-06 13:50:00,68.76,68.85,68.71,68.76,16651.0,62.0602,62.1415,62.0151,62.0602,16651.0
2020-10-06 14:00:00,68.75,68.82,68.7,68.82,29896.0,62.0512,62.1144,62.0061,62.1144,29896.0
2020-10-06 14:10:00,68.83,68.96,68.74,68.94,18519.0,62.1234,62.2407,62.0422,62.2227,18519.0
2020-10-06 14:20:00,68.93,69.0,68.92,68.94,29207.0,62.2137,62.2769,62.2046,62.2227,29207.0
2020-10-06 14:30:00,68.95,69.09,68.86,69.02,29152.0,62.2317,62.3581,62.1505,62.2949,29152.0
2020-10-06 14:40:00,69.01,69.13,68.74,68.79,65789.0,62.2859,62.3942,62.0422,62.0873,65789.0
2020-10-06 14:50:00,68.76,68.78,67.8,68.04,85266.0,62.0602,62.0783,61.1938,61.4104,85266.0
2020-10-06 15:00:00,67.99,68.04,67.39,67.65,72595.0,61.3653,61.4104,60.8237,61.0584,72595.0
2020-10-06 15:10:00,67.59,67.78,67.32,67.33,27898.0,61.0042,61.1757,60.7605,60.7696,27898.0
2020-10-06 15:20:00,67.33,67.58,67.27,67.55,36895.0,60.7696,60.9952,60.7154,60.9681,36895.0
2020-10-06 15:30:00,67.53,67.86,67.47,67.66,36818.0,60.9501,61.2479,60.8959,61.0674,36818.0
2020-10-06 15:40:00,67.68,67.68,67.33,67.49,53416.0,61.0855,61.0855,60.7696,60.914,53416.0
2020-10-06 15:50:00,67.47,67.51,67.17,67.27,180693.0,60.8959,60.932,60.6252,60.7154,180693.0
2020-10-07 09:30:00,68.21,68.54,68.01,68.27,51130.0,61.5638,61.8617,61.3833,61.618,51130.0
2020-10-07 09:40:00,68.33,68.56,68.17,68.47,10825.0,61.6721,61.8797,61.5277,61.7985,10825.0
2020-10-07 09:50:00,68.45,68.74,68.37,68.61,13803.0,61.7804,62.0422,61.7082,61.9249,13803.0
2020-10-07 10:00:00,68.56,68.64,68.43,68.55,24974.0,61.8797,61.9519,61.7624,61.8707,24974.0
2020-10-07 10:10:00,68.55,68.67,68.46,68.65,20964.0,61.8707,61.979,61.7895,61.961,20964.0
2020-10-07 10:20:00,68.66,68.9,68.66,68.86,28714.0,61.97,62.1866,61.97,62.1505,28714.0
2020-10-07 10:30:00,68.82,68.94,68.76,68.8,29054.0,62.1144,62.2227,62.0602,62.0963,29054.0
2020-10-07 10:40:00,68.82,68.89,68.74,68.77,18777.0,62.1144,62.1776,62.0422,62.0693,18777.0
2020-10-07 10:50:00,68.8,68.88,68.71,68.72,13207.0,62.0963,62.1685,62.0151,62.0241,13207.0
2020-10-07 11:00:00,68.72,68.77,68.55,68.64,24376.0,62.0241,62.0693,61.8707,61.9519,24376.0
2020-10-07 11:10:00,68.63,68.66,68.43,68.48,18957.0,61.9429,61.97,61.7624,61.8075,18957.0
2020-10-07 11:20:00,68.43,68.54,68.32,68.42,20084.0,61.7624,61.8617,61.6631,61.7534,20084.0
2020-10-07 11:30:00,68.41,68.43,68.24,68.3,18851.0,61.7443,61.7624,61.5909,61.6451,18851.0
2020-10-07 11:40:00,68.3,68.38,68.23,68.29,24627.0,61.6451,61.7173,61.5819,61.636,24627.0
2020-10-07 11:50:00,68.31,68.31,68.17,68.2,19589.0,61.6541,61.6541,61.5277,61.5548,19589.0
2020-10-07 12:00:00,68.19,68.19,68.05,68.05,14564.0,61.5458,61.5458,61.4194,61.4194,14564.0
2020-10-07 12:10:00,68.05,68.09,67.92,68.04,28535.0,61.4194,61.4555,61.3021,61.4104,28535.0
2020-10-07 12:20:00,68.06,68.11,67.87,68.01,16697.0,61.4284,61.4736,61.257,61.3833,16697.0
2020-10-07 12:30:00,67.98,68.15,67.95,68.15,19823.0,61.3562,61.5097,61.3292,61.5097,19823.0
2020-10-07 12:40:00,68.14,68.19,68.12,68.18,15637.0,61.5006,61.5458,61.4826,61.5368,15637.0
2020-10-07 12:50:00,68.18,68.19,68.08,68.15,21380.0,61.5368,61.5458,61.4465,61.5097,21380.0
2020-10-07 13:00:00,68.15,68.16,68.04,68.09,10257.0,61.5097,61.5187,61.4104,61.4555,10257.0
2020-10-07 13:10:00,68.07,68.07,67.9,67.97,14666.0,61.4375,61.4375,61.284,61.3472,14666.0
2020-10-07 13:20:00,67.95,68.02,67.92,67.98,12922.0,61.3292,61.3923,61.3021,61.3562,12922.0
2020-10-07 13:30:00,68.01,68.12,67.96,68.09,20562.0,61.3833,61.4826,61.3382,61.4555,20562.0
2020-10-07 13:40:00,68.09,68.28,68.06,68.28,17804.0,61.4555,61.627,61.4284,61.627,17804.0
2020-10-07 13:50:00,68.26,68.52,68.26,68.43,21663.0,61.609,61.8436,61.609,61.7624,21663.0
2020-10-07 14:00:00,68.41,68.51,68.39,68.47,19596.0,61.7443,61.8346,61.7263,61.7985,19596.0
2020-10-07 14:10:00,68.49,68.68,68.47,68.67,30197.0,61.8165,61.988,61.7985,61.979,30197.0
2020-10-07 14:20:00,68.65,68.82,68.65,68.82,29713.0,61.961,62.1144,61.961,62.1144,29713.0
2020-10-07 14:30:00,68.82,68.85,68.72,68.85,21687.0,62.1144,62.1415,62.0241,62.1415,21687.0
2020-10-07 14:40:00,68.83,68.86,68.75,68.83,22674.0,62.1234,62.1505,62.0512,62.1234,22674.0
2020-10-07 14:50:00,68.84,68.86,68.75,68.79,28755.0,62.1324,62.1505,62.0512,62.0873,28755.0
2020-10-07 15:00:00,68.76,68.88,68.72,68.87,17612.0,62.0602,62.1685,62.0241,62.1595,17612.0
2020-10-07 15:10:00,68.86,68.86,68.8,68.84,22230.0,62.1505,62.1505,62.0963,62.1324,22230.0
2020-10-07 15:20:00,68.86,68.89,68.81,68.85,26549.0,62.1505,62.1776,62.1054,62.1415,26549.0
2020-10-07 15:30:00,68.86,68.87,68.75,68.87,40581.0,62.1505,62.1595,62.0512,62.1595,40581.0
2020-10-07 15:40:00,68.87,69.0,68.87,68.99,75365.0,62.1595,62.2769,62.1595,62.2678,75365.0
2020-10-07 15:50:00,69.0,69.07,68.89,68.89,175834.0,62.2769,62.34,62.1776,62.1776,175834.0
2020-10-08 09:30:00,69.23,69.3,68.95,69.11,44511.0,62.4844,62.5476,62.2317,62.3761,44511.0
2020-10-08 09:40:00,69.11,69.32,69.0,69.02,28029.0,62.3761,62.5657,62.2769,62.2949,28029.0
2020-10-08 09:50:00,69.0,69.33,68.97,69.33,14955.0,62.2769,62.5747,62.2498,62.5747,14955.0
2020-10-08 10:00:00,69.4,69.42,69.06,69.11,21579.0,62.6379,62.6559,62.331,62.3761,21579.0
2020-10-08 10:10:00,69.18,69.29,69.13,69.2,7858.0,62.4393,62.5386,62.3942,62.4574,7858.0
2020-10-08 10:20:00,69.24,69.38,69.22,69.32,8781.0,62.4935,62.6198,62.4754,62.5657,8781.0
2020-10-08 10:30:00,69.33,69.53,69.27,69.45,17069.0,62.5747,62.7552,62.5205,62.683,17069.0
2020-10-08 10:40:00,69.44,69.51,69.32,69.45,12737.0,62.674,62.7372,62.5657,62.683,12737.0
2020-10-08 10:50:00,69.47,69.58,69.18,69.22,23345.0,62.7011,62.8003,62.4393,62.4754,23345.0
2020-10-08 11:00:00,69.19,69.36,69.07,69.26,10333.0,62.4483,62.6018,62.34,62.5115,10333.0
2020-10-08 11:10:00,69.26,69.37,69.26,69.34,11384.0,62.5115,62.6108,62.5115,62.5837,11384.0
2020-10-08 11:20:00,69.34,69.37,69.0,69.05,18069.0,62.5837,62.6108,62.2769,62.322,18069.0
2020-10-08 11:30:00,69.08,69.09,68.7,68.92,51007.0,62.3491,62.3581,62.0061,62.2046,51007.0
2020-10-08 11:40:00,68.96,69.03,68.88,68.9,14289.0,62.2407,62.3039,62.1685,62.1866,14289.0
2020-10-08 11:50:00,68.89,69.03,68.83,68.95,37779.0,62.1776,62.3039,62.1234,62.2317,37779.0
2020-10-08 12:00:00,68.95,69.1,68.9,69.09,15822.0,62.2317,62.3671,62.1866,62.3581,15822.0
2020-10-08 12:10:00,69.04,69.2,69.0,69.2,7415.0,62.313,62.4574,62.2769,62.4574,7415.0
2020-10-08 12:20:00,69.2,69.23,69.11,69.15,18127.0,62.4574,62.4844,62.3761,62.4122,18127.0
2020-10-08 12:30:00,69.19,69.32,69.15,69.29,8096.0,62.4483,62.5657,62.4122,62.5386,8096.0
2020-10-08 12:40:00,69.31,69.33,69.14,69.25,15941.0,62.5566,62.5747,62.4032,62.5025,15941.0
2020-10-08 12:50:00,69.3,69.37,69.24,69.37,9272.0,62.5476,62.6108,62.4935,62.6108,9272.0
2020-10-08 13:00:00,69.38,69.44,69.32,69.33,10943.0,62.6198,62.674,62.5657,62.5747,10943.0
2020-10-08 13:10:00,69.33,69.37,69.29,69.31,13440.0,62.5747,62.6108,62.5386,62.5566,13440.0
2020-10-08 13:20:00,69.31,69.41,69.31,69.4,18574.0,62.5566,62.6469,62.5566,62.6379,18574.0
2020-10-08 13:30:00,69.39,69.48,69.25,69.32,10367.0,62.6289,62.7101,62.5025,62.5657,10367.0
2020-10-08 13:40:00,69.34,69.34,69.24,69.25,10659.0,62.5837,62.5837,62.4935,62.5025,10659.0
2020-10-08 13:50:00,69.27,69.33,69.12,69.17,30785.0,62.5205,62.5747,62.3852,62.4303,30785.0
2020-10-08 14:00:00,69.19,69.27,69.15,69.26,13375.0,62.4483,62.5205,62.4122,62.5115,13375.0
2020-10-08 14:10:00,69.26,69.3,69.22,69.23,12840.0,62.5115,62.5476,62.4754,62.4844,12840.0
2020-10-08 14:20:00,69.23,69.24,69.11,69.12,16054.0,62.4844,62.4935,62.3761,62.3852,16054.0
2020-10-08 14:30:00,69.11,69.13,69.04,69.09,17436.0,62.3761,62.3942,62.313,62.3581,17436.0
2020-10-08 14:40:00,69.09,69.12,69.05,69.08,14989.0,62.3581,62.3852,62.322,62.3491,14989.0
2020-10-08 14:50:00,69.09,69.09,69.0,69.01,18640.0,62.3581,62.3581,62.2769,62.2859,18640.0
2020-10-08 15:00:00,69.0,69.05,68.93,69.03,21266.0,62.2769,62.322,62.2137,62.3039,21266.0
2020-10-08 15:10:00,69.04,69.12,69.0,69.08,25265.0,62.313,62.3852,62.2769,62.3491,25265.0
2020-10-08 15:20:00,69.08,69.13,69.02,69.09,19607.0,62.3491,62.3942,62.2949,62.3581,19607.0
2020-10-08 15:30:00,69.1,69.21,69.03,69.11,44402.0,62.3671,62.4664,62.3039,62.3761,44402.0
2020-10-08 15:40:00,69.11,69.2,69.1,69.16,40877.0,62.3761,62.4574,62.3671,62.4213,40877.0
2020-10-08 15:50:00,69.16,69.32,69.09,69.26,115252.0,62.4213,62.5657,62.3581,62.5115,115252.0
2020-10-09 09:30:00,70.0,70.63,69.95,70.62,86121.0,63.1794,63.748,63.1343,63.739,86121.0
2020-10-09 09:40:00,70.6,70.69,70.1,70.25,43500.0,63.721,63.8022,63.2697,63.4051,43500.0
2020-10-09 09:50:00,70.26,70.44,70.03,70.39,32070.0,63.4141,63.5765,63.2065,63.5314,32070.0
2020-10-09 10:00:00,70.38,70.57,70.23,70.56,30619.0,63.5224,63.6939,63.387,63.6849,30619.0
2020-10-09 10:10:00,70.53,70.72,70.4,70.71,73011.0,63.6578,63.8293,63.5404,63.8202,73011.0
2020-10-09 10:20:00,70.7,70.79,70.6,70.72,103123.0,63.8112,63.8924,63.721,63.8293,103123.0
2020-10-09 10:30:00,70.7,70.71,70.45,70.49,109084.0,63.8112,63.8202,63.5856,63.6217,109084.0
2020-10-09 10:40:00,70.45,70.52,70.29,70.5,48367.0,63.5856,63.6487,63.4412,63.6307,48367.0
2020-10-09 10:50:00,70.5,70.72,70.46,70.54,94054.0,63.6307,63.8293,63.5946,63.6668,94054.0
2020-10-09 11:00:00,70.56,70.71,70.53,70.53,28917.0,63.6849,63.8202,63.6578,63.6578,28917.0
2020-10-09 11:10:00,70.57,70.68,70.48,70.6,28991.0,63.6939,63.7932,63.6126,63.721,28991.0
2020-10-09 11:20:00,70.61,70.68,70.51,70.58,23274.0,63.73,63.7932,63.6397,63.7029,23274.0
2020-10-09 11:30:00,70.58,70.6,70.51,70.54,32498.0,63.7029,63.721,63.6397,63.6668,32498.0
2020-10-09 11:40:00,70.53,70.84,70.4,70.76,40013.0,63.6578,63.9376,63.5404,63.8654,40013.0
2020-10-09 11:50:00,70.77,71.06,70.71,71.05,54620.0,63.8744,64.1361,63.8202,64.1271,54620.0
2020-10-09 12:00:00,71.04,71.2,71.04,71.09,81150.0,64.1181,64.2625,64.1181,64.1632,81150.0
2020-10-09 12:10:00,71.1,71.11,70.86,70.98,29740.0,64.1722,64.1813,63.9556,64.0639,29740.0
2020-10-09 12:20:00,70.98,71.08,70.95,70.95,17378.0,64.0639,64.1542,64.0368,64.0368,17378.0
2020-10-09 12:30:00,70.96,71.07,70.93,71.07,11541.0,64.0459,64.1452,64.0188,64.1452,11541.0
2020-10-09 12:40:00,71.06,71.07,70.96,70.98,13650.0,64.1361,64.1452,64.0459,64.0639,13650.0
2020-10-09 12:50:00,70.98,70.98,70.9,70.95,22812.0,64.0639,64.0639,63.9917,64.0368,22812.0
2020-10-09 13:00:00,70.96,70.98,70.83,70.86,27282.0,64.0459,64.0639,63.9285,63.9556,27282.0
2020-10-09 13:10:00,70.86,70.86,70.65,70.68,18732.0,63.9556,63.9556,63.7661,63.7932,18732.0
2020-10-09 13:20:00,70.67,70.69,70.57,70.61,15093.0,63.7841,63.8022,63.6939,63.73,15093.0
2020-10-09 13:30:00,70.63,70.71,70.59,70.64,23126.0,63.748,63.8202,63.7119,63.7571,23126.0
2020-10-09 13:40:00,70.64,70.67,70.59,70.65,17985.0,63.7571,63.7841,63.7119,63.7661,17985.0
2020-10-09 13:50:00,70.64,70.65,70.4,70.45,71158.0,63.7571,63.7661,63.5404,63.5856,71158.0
2020-10-09 14:00:00,70.46,70.46,70.27,70.28,30180.0,63.5946,63.5946,63.4231,63.4321,30180.0
2020-10-09 14:10:00,70.28,70.3,70.16,70.23,34000.0,63.4321,63.4502,63.3238,63.387,34000.0
2020-10-09 14:20:00,70.24,70.33,70.14,70.17,36858.0,63.396,63.4773,63.3058,63.3329,36858.0
2020-10-09 14:30:00,70.18,70.23,70.03,70.07,45826.0,63.3419,63.387,63.2065,63.2426,45826.0
2020-10-09 14:40:00,70.05,70.22,70.02,70.16,42911.0,63.2245,63.378,63.1975,63.3238,42911.0
2020-10-09 14:50:00,70.15,70.16,70.03,70.09,32627.0,63.3148,63.3238,63.2065,63.2606,32627.0
2020-10-09 15:00:00,70.1,70.15,70.06,70.08,47222.0,63.2697,63.3148,63.2336,63.2516,47222.0
2020-10-09 15:10:00,70.08,70.17,70.06,70.16,48030.0,63.2516,63.3329,63.2336,63.3238,48030.0
2020-10-09 15:20:00,70.16,70.28,70.16,70.2,65907.0,63.3238,63.4321,63.3238,63.3599,65907.0
2020-10-09 15:30:00,70.2,70.21,70.03,70.06,77771.0,63.3599,63.369,63.2065,63.2336,77771.0
2020-10-09 15:40:00,70.06,70.07,69.95,69.95,125614.0,63.2336,63.2426,63.1343,63.1343,125614.0
2020-10-09 15:50:00,69.96,70.02,69.9,69.96,204770.0,63.1433,63.1975,63.0892,63.1433,204770.0
2020-10-12 09:30:00,70.3,70.37,69.77,69.94,93882.0,63.4502,63.5134,62.9718,63.1253,93882.0
2020-10-12 09:40:00,69.93,70.3,69.89,70.03,27835.0,63.1162,63.4502,63.0801,63.2065,27835.0
2020-10-12 09:50:00,70.01,70.47,70.0,70.27,15141.0,63.1884,63.6036,63.1794,63.4231,15141.0
2020-10-12 10:00:00,70.28,70.35,69.94,70.03,43813.0,63.4321,63.4953,63.1253,63.2065,43813.0
2020-10-12 10:10:00,70.03,70.12,69.92,69.92,14702.0,63.2065,63.2877,63.1072,63.1072,14702.0
2020-10-12 10:20:00,69.9,69.9,69.69,69.89,33527.0,63.0892,63.0892,62.8996,63.0801,33527.0
2020-10-12 10:30:00,69.85,69.85,69.7,69.72,24504.0,63.044,63.044,62.9086,62.9267,24504.0
2020-10-12 10:40:00,69.73,69.85,69.6,69.65,29985.0,62.9357,63.044,62.8184,62.8635,29985.0
2020-10-12 10:50:00,69.66,69.81,69.4,69.54,42552.0,62.8725,63.0079,62.6379,62.7642,42552.0
2020-10-12 11:00:00,69.52,69.82,69.52,69.77,10786.0,62.7462,63.017,62.7462,62.9718,10786.0
2020-10-12 11:10:00,69.82,70.05,69.77,69.98,16589.0,63.017,63.2245,62.9718,63.1614,16589.0
2020-10-12 11:20:00,70.0,70.09,69.96,69.99,15207.0,63.1794,63.2606,63.1433,63.1704,15207.0
2020-10-12 11:30:00,69.96,70.01,69.82,69.83,25315.0,63.1433,63.1884,63.017,63.026,25315.0
2020-10-12 11:40:00,69.86,69.9,69.81,69.89,61157.0,63.0531,63.0892,63.0079,63.0801,61157.0
2020-10-12 11:50:00,69.9,69.93,69.82,69.91,21131.0,63.0892,63.1162,63.017,63.0982,21131.0
2020-10-12 12:00:00,69.94,69.94,69.83,69.85,11596.0,63.1253,63.1253,63.026,63.044,11596.0
2020-10-12 12:10:00,69.85,69.93,69.84,69.88,9847.0,63.044,63.1162,63.035,63.0711,9847.0
2020-10-12 12:20:00,69.88,70.03,69.88,69.95,13536.0,63.0711,63.2065,63.0711,63.1343,13536.0
2020-10-12 12:30:00,69.94,70.04,69.93,70.01,18570.0,63.1253,63.2155,63.1162,63.1884,18570.0
2020-10-12 12:40:00,70.03,70.06,69.88,69.9,41681.0,63.2065,63.2336,63.0711,63.0892,41681.0
2020-10-12 12:50:00,69.95,69.95,69.87,69.92,10871.0,63.1343,63.1343,63.0621,63.1072,10871.0
2020-10-12 13:00:00,69.92,69.93,69.89,69.89,13048.0,63.1072,63.1162,63.0801,63.0801,13048.0
2020-10-12 13:10:00,69.89,70.03,69.89,70.03,25138.0,63.0801,63.2065,63.0801,63.2065,25138.0
2020-10-12 13:20:00,70.04,70.1,70.01,70.03,18939.0,63.2155,63.2697,63.1884,63.2065,18939.0
2020-10-12 13:30:00,70.05,70.08,69.89,69.94,31131.0,63.2245,63.2516,63.0801,63.1253,31131.0
2020-10-12 13:40:00,69.92,69.98,69.86,69.92,31220.0,63.1072,63.1614,63.0531,63.1072,31220.0
2020-10-12 13:50:00,69.92,69.98,69.92,69.98,13718.0,63.1072,63.1614,63.1072,63.1614,13718.0
2020-10-12 14:00:00,69.97,70.0,69.71,69.72,32598.0,63.1523,63.1794,62.9177,62.9267,32598.0
2020-10-12 14:10:00,69.72,69.72,69.53,69.54,37837.0,62.9267,62.9267,62.7552,62.7642,37837.0
2020-10-12 14:20:00,69.54,69.54,69.32,69.39,52196.0,62.7642,62.7642,62.5657,62.6289,52196.0
2020-10-12 14:30:00,69.41,69.46,69.21,69.46,50527.0,62.6469,62.692,62.4664,62.692,50527.0
2020-10-12 14:40:00,69.46,69.61,69.45,69.54,47142.0,62.692,62.8274,62.683,62.7642,47142.0
2020-10-12 14:50:00,69.53,69.66,69.47,69.65,30675.0,62.7552,62.8725,62.7011,62.8635,30675.0
2020-10-12 15:00:00,69.63,69.71,69.6,69.64,23292.0,62.8455,62.9177,62.8184,62.8545,23292.0
2020-10-12 15:10:00,69.65,69.72,69.6,69.69,23295.0,62.8635,62.9267,62.8184,62.8996,23295.0
2020-10-12 15:20:00,69.71,69.77,69.63,69.71,27989.0,62.9177,62.9718,62.8455,62.9177,27989.0
2020-10-12 15:30:00,69.73,69.75,69.62,69.68,46900.0,62.9357,62.9538,62.8364,62.8906,46900.0
2020-10-12 15:40:00,69.68,69.77,69.43,69.43,56056.0,62.8906,62.9718,62.665,62.665,56056.0
2020-10-12 15:50:00,69.46,69.66,69.46,69.56,130576.0,62.692,62.8725,62.692,62.7823,130576.0
2020-10-13 09:30:00,69.65,69.98,69.34,69.81,81471.0,62.8635,63.1614,62.5837,63.0079,81471.0
2020-10-13 09:40:00,69.88,69.9,69.49,69.7,33763.0,63.0711,63.0892,62.7191,62.9086,33763.0
2020-10-13 09:50:00,69.68,69.75,69.48,69.63,46790.0,62.8906,62.9538,62.7101,62.8455,46790.0
2020-10-13 10:00:00,69.63,69.92,69.5,69.59,32805.0,62.8455,63.1072,62.7281,62.8094,32805.0
2020-10-13 10:10:00,69.57,69.57,69.37,69.44,28581.0,62.7913,62.7913,62.6108,62.674,28581.0
2020-10-13 10:20:00,69.44,69.71,69.4,69.67,132531.0,62.674,62.9177,62.6379,62.8816,132531.0
2020-10-13 10:30:00,69.65,69.81,69.52,69.56,22177.0,62.8635,63.0079,62.7462,62.7823,22177.0
2020-10-13 10:40:00,69.57,69.61,69.4,69.4,23096.0,62.7913,62.8274,62.6379,62.6379,23096.0
2020-10-13 10:50:00,69.43,69.53,69.25,69.29,12674.0,62.665,62.7552,62.5025,62.5386,12674.0
2020-10-13 11:00:00,69.33,69.35,69.1,69.13,14036.0,62.5747,62.5927,62.3671,62.3942,14036.0
2020-10-13 11:10:00,69.1,69.11,68.96,69.02,20233.0,62.3671,62.3761,62.2407,62.2949,20233.0
2020-10-13 11:20:00,69.05,69.07,68.8,68.86,17135.0,62.322,62.34,62.0963,62.1505,17135.0
2020-10-13 11:30:00,68.9,68.91,68.66,68.66,23650.0,62.1866,62.1956,61.97,61.97,23650.0
2020-10-13 11:40:00,68.66,68.88,68.63,68.88,20798.0,61.97,62.1685,61.9429,62.1685,20798.0
2020-10-13 11:50:00,68.87,68.93,68.81,68.81,17454.0,62.1595,62.2137,62.1054,62.1054,17454.0
2020-10-13 12:00:00,68.81,68.91,68.78,68.88,44826.0,62.1054,62.1956,62.0783,62.1685,44826.0
2020-10-13 12:10:00,68.87,69.18,68.76,69.15,13872.0,62.1595,62.4393,62.0602,62.4122,13872.0
2020-10-13 12:20:00,69.17,69.26,69.11,69.17,17226.0,62.4303,62.5115,62.3761,62.4303,17226.0
2020-10-13 12:30:00,69.17,69.23,69.01,69.03,21356.0,62.4303,62.4844,62.2859,62.3039,21356.0
2020-10-13 12:40:00,69.05,69.24,69.01,69.22,9757.0,62.322,62.4935,62.2859,62.4754,9757.0
2020-10-13 12:50:00,69.25,69.32,69.22,69.22,19370.0,62.5025,62.5657,62.4754,62.4754,19370.0
2020-10-13 13:00:00,69.22,69.29,69.08,69.08,17903.0,62.4754,62.5386,62.3491,62.3491,17903.0
2020-10-13 13:10:00,69.1,69.16,68.96,69.05,32792.0,62.3671,62.4213,62.2407,62.322,32792.0
2020-10-13 13:20:00,69.05,69.1,68.94,69.09,16901.0,62.322,62.3671,62.2227,62.3581,16901.0
2020-10-13 13:30:00,69.09,69.16,69.04,69.07,31811.0,62.3581,62.4213,62.313,62.34,31811.0
2020-10-13 13:40:00,69.09,69.12,69.01,69.08,26829.0,62.3581,62.3852,62.2859,62.3491,26829.0
2020-10-13 13:50:00,69.08,69.1,68.85,68.95,18879.0,62.3491,62.3671,62.1415,62.2317,18879.0
2020-10-13 14:00:00,68.95,68.99,68.88,68.96,13694.0,62.2317,62.2678,62.1685,62.2407,13694.0
2020-10-13 14:10:00,68.97,69.0,68.92,68.99,10825.0,62.2498,62.2769,62.2046,62.2678,10825.0
2020-10-13 14:20:00,68.98,68.98,68.81,68.81,15612.0,62.2588,62.2588,62.1054,62.1054,15612.0
2020-10-13 14:30:00,68.76,68.78,68.57,68.61,17888.0,62.0602,62.0783,61.8887,61.9249,17888.0
2020-10-13 14:40:00,68.63,68.67,68.45,68.65,23626.0,61.9429,61.979,61.7804,61.961,23626.0
2020-10-13 14:50:00,68.63,68.74,68.59,68.73,18642.0,61.9429,62.0422,61.9068,62.0332,18642.0
2020-10-13 15:00:00,68.69,68.8,68.67,68.75,20403.0,61.9971,62.0963,61.979,62.0512,20403.0
2020-10-13 15:10:00,68.78,68.83,68.71,68.71,24862.0,62.0783,62.1234,62.0151,62.0151,24862.0
2020-10-13 15:20:00,68.7,68.9,68.69,68.86,31715.0,62.0061,62.1866,61.9971,62.1505,31715.0
2020-10-13 15:30:00,68.86,68.95,68.82,68.92,37884.0,62.1505,62.2317,62.1144,62.2046,37884.0
2020-10-13 15:40:00,68.9,68.98,68.83,68.83,41006.0,62.1866,62.2588,62.1234,62.1234,41006.0
2020-10-13 15:50:00,68.86,69.0,68.85,68.86,158813.0,62.1505,62.2769,62.1415,62.1505,158813.0
2020-10-14 09:30:00,69.08,69.74,69.08,69.23,40023.0,62.3491,62.9447,62.3491,62.4844,40023.0
2020-10-14 09:40:00,69.28,69.66,69.22,69.58,13882.0,62.5296,62.8725,62.4754,62.8003,13882.0
2020-10-14 09:50:00,69.54,69.69,69.54,69.64,19219.0,62.7642,62.8996,62.7642,62.8545,19219.0
2020-10-14 10:00:00,69.67,69.8,69.58,69.59,17446.0,62.8816,62.9989,62.8003,62.8094,17446.0
2020-10-14 10:10:00,69.61,69.63,69.5,69.6,21854.0,62.8274,62.8455,62.7281,62.8184,21854.0
2020-10-14 10:20:00,69.59,69.91,69.59,69.72,17860.0,62.8094,63.0982,62.8094,62.9267,17860.0
2020-10-14 10:30:00,69.7,69.9,69.57,69.83,17603.0,62.9086,63.0892,62.7913,63.026,17603.0
2020-10-14 10:40:00,69.81,69.9,69.66,69.87,20546.0,63.0079,63.0892,62.8725,63.0621,20546.0
2020-10-14 10:50:00,69.87,69.98,69.77,69.81,32817.0,63.0621,63.1614,62.9718,63.0079,32817.0
2020-10-14 11:00:00,69.84,69.88,69.72,69.86,29600.0,63.035,63.0711,62.9267,63.0531,29600.0
2020-10-14 11:10:00,69.88,69.94,69.74,69.83,24322.0,63.0711,63.1253,62.9447,63.026,24322.0
2020-10-14 11:20:00,69.84,69.98,69.83,69.97,24528.0,63.035,63.1614,63.026,63.1523,24528.0
2020-10-14 11:30:00,69.98,70.14,69.91,70.03,31803.0,63.1614,63.3058,63.0982,63.2065,31803.0
2020-10-14 11:40:00,70.01,70.02,69.57,69.64,59123.0,63.1884,63.1975,62.7913,62.8545,59123.0
2020-10-14 11:50:00,69.69,69.81,69.52,69.62,29930.0,62.8996,63.0079,62.7462,62.8364,29930.0
2020-10-14 12:00:00,69.66,69.92,69.66,69.92,20076.0,62.8725,63.1072,62.8725,63.1072,20076.0
2020-10-14 12:10:00,69.9,69.9,69.61,69.62,26905.0,63.0892,63.0892,62.8274,62.8364,26905.0
2020-10-14 12:20:00,69.67,69.81,69.66,69.75,16736.0,62.8816,63.0079,62.8725,62.9538,16736.0
2020-10-14 12:30:00,69.7,69.83,69.65,69.81,21789.0,62.9086,63.026,62.8635,63.0079,21789.0
2020-10-14 12:40:00,69.83,69.88,69.73,69.84,15245.0,63.026,63.0711,62.9357,63.035,15245.0
2020-10-14 12:50:00,69.82,69.86,69.7,69.83,19410.0,63.017,63.0531,62.9086,63.026,19410.0
2020-10-14 13:00:00,69.82,69.89,69.78,69.87,24854.0,63.017,63.0801,62.9809,63.0621,24854.0
2020-10-14 13:10:00,69.88,69.91,69.77,69.87,26019.0,63.0711,63.0982,62.9718,63.0621,26019.0
2020-10-14 13:20:00,69.84,69.85,69.7,69.73,25541.0,63.035,63.044,62.9086,62.9357,25541.0
2020-10-14 13:30:00,69.77,69.85,69.68,69.69,19582.0,62.9718,63.044,62.8906,62.8996,19582.0
2020-10-14 13:40:00,69.68,69.75,69.61,69.75,21060.0,62.8906,62.9538,62.8274,62.9538,21060.0
2020-10-14 13:50:00,69.75,69.75,69.63,69.67,22748.0,62.9538,62.9538,62.8455,62.8816,22748.0
2020-10-14 14:00:00,69.67,69.78,69.6,69.78,18516.0,62.8816,62.9809,62.8184,62.9809,18516.0
2020-10-14 14:10:00,69.75,69.79,69.69,69.74,22673.0,62.9538,62.9899,62.8996,62.9447,22673.0
2020-10-14 14:20:00,69.72,69.77,69.61,69.7,22866.0,62.9267,62.9718,62.8274,62.9086,22866.0
2020-10-14 14:30:00,69.67,69.69,69.44,69.48,23899.0,62.8816,62.8996,62.674,62.7101,23899.0
2020-10-14 14:40:00,69.46,69.6,69.43,69.58,19898.0,62.692,62.8184,62.665,62.8003,19898.0
2020-10-14 14:50:00,69.58,69.71,69.55,69.55,28235.0,62.8003,62.9177,62.7733,62.7733,28235.0
2020-10-14 15:00:00,69.59,69.87,69.55,69.7,30616.0,62.8094,63.0621,62.7733,62.9086,30616.0
2020-10-14 15:10:00,69.72,69.83,69.69,69.8,31885.0,62.9267,63.026,62.8996,62.9989,31885.0
2020-10-14 15:20:00,69.79,69.8,69.67,69.67,22232.0,62.9899,62.9989,62.8816,62.8816,22232.0
2020-10-14 15:30:00,69.67,69.72,69.49,69.5,42065.0,62.8816,62.9267,62.7191,62.7281,42065.0
2020-10-14 15:40:00,69.52,69.61,69.44,69.55,53125.0,62.7462,62.8274,62.674,62.7733,53125.0
2020-10-14 15:50:00,69.54,69.6,69.3,69.35,159672.0,62.7642,62.8184,62.5476,62.5927,159672.0
2020-10-15 09:30:00,68.47,68.67,68.31,68.54,47680.0,61.7985,61.979,61.6541,61.8617,47680.0
2020-10-15 09:40:00,68.45,68.59,68.36,68.59,20996.0,61.7804,61.9068,61.6992,61.9068,20996.0
2020-10-15 09:50:00,68.56,68.74,68.48,68.68,14169.0,61.8797,62.0422,61.8075,61.988,14169.0
2020-10-15 10:00:00,68.64,68.86,68.57,68.64,26880.0,61.9519,62.1505,61.8887,61.9519,26880.0
2020-10-15 10:10:00,68.63,68.9,68.49,68.68,45144.0,61.9429,62.1866,61.8165,61.988,45144.0
2020-10-15 10:20:00,68.68,68.68,68.47,68.63,14211.0,61.988,61.988,61.7985,61.9429,14211.0
2020-10-15 10:30:00,68.59,68.73,68.52,68.7,13776.0,61.9068,62.0332,61.8436,62.0061,13776.0
2020-10-15 10:40:00,68.67,68.78,68.64,68.7,31851.0,61.979,62.0783,61.9519,62.0061,31851.0
2020-10-15 10:50:00,68.7,68.75,68.46,68.54,31866.0,62.0061,62.0512,61.7895,61.8617,31866.0
2020-10-15 11:00:00,68.51,68.67,68.4,68.62,21036.0,61.8346,61.979,61.7353,61.9339,21036.0
2020-10-15 11:10:00,68.62,68.62,68.4,68.51,25802.0,61.9339,61.9339,61.7353,61.8346,25802.0
2020-10-15 11:20:00,68.47,68.55,68.43,68.43,18862.0,61.7985,61.8707,61.7624,61.7624,18862.0
2020-10-15 11:30:00,68.44,68.47,68.32,68.38,23022.0,61.7714,61.7985,61.6631,61.7173,23022.0
2020-10-15 11:40:00,68.4,68.63,68.38,68.6,21984.0,61.7353,61.9429,61.7173,61.9158,21984.0
2020-10-15 11:50:00,68.61,68.82,68.57,68.62,19871.0,61.9249,62.1144,61.8887,61.9339,19871.0
2020-10-15 12:00:00,68.6,68.65,68.54,68.57,14300.0,61.9158,61.961,61.8617,61.8887,14300.0
2020-10-15 12:10:00,68.56,68.71,68.55,68.66,35021.0,61.8797,62.0151,61.8707,61.97,35021.0
2020-10-15 12:20:00,68.66,68.77,68.61,68.76,23300.0,61.97,62.0693,61.9249,62.0602,23300.0
2020-10-15 12:30:00,68.76,68.82,68.71,68.76,22884.0,62.0602,62.1144,62.0151,62.0602,22884.0
2020-10-15 12:40:00,68.76,68.86,68.7,68.75,16408.0,62.0602,62.1505,62.0061,62.0512,16408.0
2020-10-15 12:50:00,68.77,68.98,68.75,68.98,45758.0,62.0693,62.2588,62.0512,62.2588,45758.0
2020-10-15 13:00:00,68.95,68.95,68.79,68.83,39134.0,62.2317,62.2317,62.0873,62.1234,39134.0
2020-10-15 13:10:00,68.86,69.1,68.84,69.09,31146.0,62.1505,62.3671,62.1324,62.3581,31146.0
2020-10-15 13:20:00,69.09,69.18,69.07,69.16,12978.0,62.3581,62.4393,62.34,62.4213,12978.0
2020-10-15 13:30:00,69.16,69.17,69.03,69.07,33950.0,62.4213,62.4303,62.3039,62.34,33950.0
2020-10-15 13:40:00,69.05,69.2,69.02,69.08,13031.0,62.322,62.4574,62.2949,62.3491,13031.0
2020-10-15 13:50:00,69.07,69.09,68.98,69.06,12422.0,62.34,62.3581,62.2588,62.331,12422.0
2020-10-15 14:00:00,69.07,69.18,69.06,69.17,35843.0,62.34,62.4393,62.331,62.4303,35843.0
2020-10-15 14:10:00,69.16,69.28,69.15,69.24,61751.0,62.4213,62.5296,62.4122,62.4935,61751.0
2020-10-15 14:20:00,69.25,69.32,69.18,69.32,62348.0,62.5025,62.5657,62.4393,62.5657,62348.0
2020-10-15 14:30:00,69.32,69.32,69.18,69.27,86630.0,62.5657,62.5657,62.4393,62.5205,86630.0
2020-10-15 14:40:00,69.28,69.3,69.18,69.24,84366.0,62.5296,62.5476,62.4393,62.4935,84366.0
2020-10-15 14:50:00,69.25,69.38,69.24,69.38,50505.0,62.5025,62.6198,62.4935,62.6198,50505.0
2020-10-15 15:00:00,69.37,69.45,69.36,69.38,40334.0,62.6108,62.683,62.6018,62.6198,40334.0
2020-10-15 15:10:00,69.4,69.41,69.29,69.38,41017.0,62.6379,62.6469,62.5386,62.6198,41017.0
2020-10-15 15:20:00,69.39,69.5,69.36,69.5,41702.0,62.6289,62.7281,62.6018,62.7281,41702.0
2020-10-15 15:30:00,69.49,69.53,69.43,69.48,65881.0,62.7191,62.7552,62.665,62.7101,65881.0
2020-10-15 15:40:00,69.47,69.53,69.4,69.41,49094.0,62.7011,62.7552,62.6379,62.6469,49094.0
2020-10-15 15:50:00,69.39,69.6,69.15,69.58,161573.0,62.6289,62.8184,62.4122,62.8003,161573.0
2020-10-16 09:30:00,70.0,70.24,69.88,70.1,166914.0,63.1794,63.396,63.0711,63.2697,166914.0
2020-10-16 09:40:00,70.12,70.15,69.95,69.99,23750.0,63.2877,63.3148,63.1343,63.1704,23750.0
2020-10-16 09:50:00,70.0,70.18,69.87,70.17,21101.0,63.1794,63.3419,63.0621,63.3329,21101.0
2020-10-16 10:00:00,70.15,70.3,70.15,70.24,48304.0,63.3148,63.4502,63.3148,63.396,48304.0
2020-10-16 10:10:00,70.23,70.38,70.2,70.37,12239.0,63.387,63.5224,63.3599,63.5134,12239.0
2020-10-16 10:20:00,70.39,70.63,70.34,70.59,11741.0,63.5314,63.748,63.4863,63.7119,11741.0
2020-10-16 10:30:00,70.61,70.75,70.52,70.6,39873.0,63.73,63.8563,63.6487,63.721,39873.0
2020-10-16 10:40:00,70.6,70.66,70.55,70.65,21918.0,63.721,63.7751,63.6758,63.7661,21918.0
2020-10-16 10:50:00,70.66,70.66,70.52,70.55,30097.0,63.7751,63.7751,63.6487,63.6758,30097.0
2020-10-16 11:00:00,70.58,70.69,70.58,70.69,24894.0,63.7029,63.8022,63.7029,63.8022,24894.0
2020-10-16 11:10:00,70.69,70.69,70.55,70.58,19074.0,63.8022,63.8022,63.6758,63.7029,19074.0
2020-10-16 11:20:00,70.58,70.67,70.48,70.57,34863.0,63.7029,63.7841,63.6126,63.6939,34863.0
2020-10-16 11:30:00,70.56,70.68,70.49,70.63,52229.0,63.6849,63.7932,63.6217,63.748,52229.0
2020-10-16 11:40:00,70.65,70.65,70.52,70.63,34232.0,63.7661,63.7661,63.6487,63.748,34232.0
2020-10-16 11:50:00,70.61,70.62,70.49,70.52,13662.0,63.73,63.739,63.6217,63.6487,13662.0
2020-10-16 12:00:00,70.53,70.64,70.43,70.61,55325.0,63.6578,63.7571,63.5675,63.73,55325.0
2020-10-16 12:10:00,70.61,70.71,70.53,70.64,26226.0,63.73,63.8202,63.6578,63.7571,26226.0
2020-10-16 12:20:00,70.61,70.75,70.6,70.74,27120.0,63.73,63.8563,63.721,63.8473,27120.0
2020-10-16 12:30:00,70.71,70.72,70.56,70.66,30709.0,63.8202,63.8293,63.6849,63.7751,30709.0
2020-10-16 12:40:00,70.65,70.76,70.63,70.68,73035.0,63.7661,63.8654,63.748,63.7932,73035.0
2020-10-16 12:50:00,70.7,70.76,70.57,70.74,41187.0,63.8112,63.8654,63.6939,63.8473,41187.0
2020-10-16 13:00:00,70.76,70.77,70.69,70.71,23768.0,63.8654,63.8744,63.8022,63.8202,23768.0
2020-10-16 13:10:00,70.7,70.8,70.7,70.76,35509.0,63.8112,63.9015,63.8112,63.8654,35509.0
2020-10-16 13:20:00,70.74,70.79,70.69,70.77,30745.0,63.8473,63.8924,63.8022,63.8744,30745.0
2020-10-16 13:30:00,70.79,70.8,70.7,70.73,20314.0,63.8924,63.9015,63.8112,63.8383,20314.0
2020-10-16 13:40:00,70.73,70.76,70.67,70.72,12642.0,63.8383,63.8654,63.7841,63.8293,12642.0
2020-10-16 13:50:00,70.73,70.75,70.7,70.7,13803.0,63.8383,63.8563,63.8112,63.8112,13803.0
2020-10-16 14:00:00,70.72,70.74,70.65,70.72,16251.0,63.8293,63.8473,63.7661,63.8293,16251.0
2020-10-16 14:10:00,70.73,70.79,70.69,70.76,24020.0,63.8383,63.8924,63.8022,63.8654,24020.0
2020-10-16 14:20:00,70.76,70.76,70.58,70.68,224445.0,63.8654,63.8654,63.7029,63.7932,224445.0
2020-10-16 14:30:00,70.69,70.74,70.63,70.69,35610.0,63.8022,63.8473,63.748,63.8022,35610.0
2020-10-16 14:40:00,70.67,70.73,70.64,70.72,49927.0,63.7841,63.8383,63.7571,63.8293,49927.0
2020-10-16 14:50:00,70.7,70.7,70.57,70.63,426316.0,63.8112,63.8112,63.6939,63.748,426316.0
2020-10-16 15:00:00,70.64,70.64,70.53,70.58,25699.0,63.7571,63.7571,63.6578,63.7029,25699.0
2020-10-16 15:10:00,70.59,70.63,70.55,70.56,53662.0,63.7119,63.748,63.6758,63.6849,53662.0
2020-10-16 15:20:00,70.55,70.62,70.54,70.61,65320.0,63.6758,63.739,63.6668,63.73,65320.0
2020-10-16 15:30:00,70.6,70.61,70.32,70.39,105867.0,63.721,63.73,63.4682,63.5314,105867.0
2020-10-16 15:40:00,70.37,70.43,70.34,70.39,78867.0,63.5134,63.5675,63.4863,63.5314,78867.0
2020-10-16 15:50:00,70.39,70.41,70.25,70.28,173651.0,63.5314,63.5495,63.4051,63.4321,173651.0
2020-10-19 09:30:00,70.33,70.53,70.24,70.44,42121.0,63.4773,63.6578,63.396,63.5765,42121.0
2020-10-19 09:40:00,70.48,70.5,70.29,70.47,12218.0,63.6126,63.6307,63.4412,63.6036,12218.0
2020-10-19 09:50:00,70.49,70.59,70.43,70.43,26627.0,63.6217,63.7119,63.5675,63.5675,26627.0
2020-10-19 10:00:00,70.43,70.48,70.22,70.26,22411.0,63.5675,63.6126,63.378,63.4141,22411.0
2020-10-19 10:10:00,70.24,70.52,70.09,70.5,18259.0,63.396,63.6487,63.2606,63.6307,18259.0
2020-10-19 10:20:00,70.5,70.57,70.36,70.47,38553.0,63.6307,63.6939,63.5043,63.6036,38553.0
2020-10-19 10:30:00,70.5,70.72,70.48,70.62,11681.0,63.6307,63.8293,63.6126,63.739,11681.0
2020-10-19 10:40:00,70.64,70.68,70.52,70.62,13675.0,63.7571,63.7932,63.6487,63.739,13675.0
2020-10-19 10:50:00,70.61,70.73,70.55,70.73,12284.0,63.73,63.8383,63.6758,63.8383,12284.0
2020-10-19 11:00:00,70.71,70.72,70.5,70.64,53217.0,63.8202,63.8293,63.6307,63.7571,53217.0
2020-10-19 11:10:00,70.65,70.69,70.35,70.42,129887.0,63.7661,63.8022,63.4953,63.5585,129887.0
2020-10-19 11:20:00,70.42,70.47,70.13,70.34,151708.0,63.5585,63.6036,63.2967,63.4863,151708.0
2020-10-19 11:30:00,70.34,70.43,70.23,70.37,121304.0,63.4863,63.5675,63.387,63.5134,121304.0
2020-10-19 11:40:00,70.37,70.43,70.25,70.33,134389.0,63.5134,63.5675,63.4051,63.4773,134389.0
2020-10-19 11:50:00,70.31,70.43,70.29,70.43,65159.0,63.4592,63.5675,63.4412,63.5675,65159.0
2020-10-19 12:00:00,70.38,70.45,70.34,70.38,55660.0,63.5224,63.5856,63.4863,63.5224,55660.0
2020-10-19 12:10:00,70.4,70.43,70.32,70.38,25068.0,63.5404,63.5675,63.4682,63.5224,25068.0
2020-10-19 12:20:00,70.37,70.47,70.35,70.44,38415.0,63.5134,63.6036,63.4953,63.5765,38415.0
2020-10-19 12:30:00,70.41,70.47,70.37,70.46,39064.0,63.5495,63.6036,63.5134,63.5946,39064.0
2020-10-19 12:40:00,70.44,70.67,70.44,70.63,32833.0,63.5765,63.7841,63.5765,63.748,32833.0
2020-10-19 12:50:00,70.61,70.64,70.56,70.6,12107.0,63.73,63.7571,63.6849,63.721,12107.0
2020-10-19 13:00:00,70.63,70.63,70.49,70.59,22730.0,63.748,63.748,63.6217,63.7119,22730.0
2020-10-19 13:10:00,70.59,70.64,70.54,70.59,16160.0,63.7119,63.7571,63.6668,63.7119,16160.0
2020-10-19 13:20:00,70.6,70.73,70.55,70.57,47322.0,63.721,63.8383,63.6758,63.6939,47322.0
2020-10-19 13:30:00,70.58,70.63,70.55,70.59,24219.0,63.7029,63.748,63.6758,63.7119,24219.0
2020-10-19 13:40:00,70.58,70.64,70.54,70.59,29581.0,63.7029,63.7571,63.6668,63.7119,29581.0
2020-10-19 13:50:00,70.58,70.67,70.56,70.6,46419.0,63.7029,63.7841,63.6849,63.721,46419.0
2020-10-19 14:00:00,70.6,70.6,70.43,70.47,80579.0,63.721,63.721,63.5675,63.6036,80579.0
2020-10-19 14:10:00,70.46,70.54,70.42,70.48,56239.0,63.5946,63.6668,63.5585,63.6126,56239.0
2020-10-19 14:20:00,70.5,70.63,70.5,70.59,60204.0,63.6307,63.748,63.6307,63.7119,60204.0
2020-10-19 14:30:00,70.6,70.6,70.2,70.23,87650.0,63.721,63.721,63.3599,63.387,87650.0
2020-10-19 14:40:00,70.27,70.3,70.13,70.15,120261.0,63.4231,63.4502,63.2967,63.3148,120261.0
2020-10-19 14:50:00,70.14,70.24,69.87,69.89,147502.0,63.3058,63.396,63.0621,63.0801,147502.0
2020-10-19 15:00:00,69.9,70.07,69.83,70.04,93015.0,63.0892,63.2426,63.026,63.2155,93015.0
2020-10-19 15:10:00,70.05,70.14,69.95,70.0,90886.0,63.2245,63.3058,63.1343,63.1794,90886.0
2020-10-19 15:20:00,69.97,70.01,69.82,69.96,60578.0,63.1523,63.1884,63.017,63.1433,60578.0
2020-10-19 15:30:00,69.97,70.17,69.93,70.17,43413.0,63.1523,63.3329,63.1162,63.3329,43413.0
2020-10-19 15:40:00,70.15,70.17,70.01,70.08,74062.0,63.3148,63.3329,63.1884,63.2516,74062.0
2020-10-19 15:50:00,70.09,70.09,69.74,69.96,296769.0,63.2606,63.2606,62.9447,63.1433,296769.0
2020-10-20 09:30:00,70.39,70.73,70.29,70.73,60036.0,63.5314,63.8383,63.4412,63.8383,60036.0
2020-10-20 09:40:00,70.73,70.9,70.66,70.83,20412.0,63.8383,63.9917,63.7751,63.9285,20412.0
2020-10-20 09:50:00,70.85,70.96,70.71,70.96,23769.0,63.9466,64.0459,63.8202,64.0459,23769.0
2020-10-20 10:00:00,70.94,71.0,70.58,70.61,21252.0,64.0278,64.082,63.7029,63.73,21252.0
2020-10-20 10:10:00,70.59,70.72,70.55,70.55,18847.0,63.7119,63.8293,63.6758,63.6758,18847.0
2020-10-20 10:20:00,70.58,70.69,70.42,70.68,30901.0,63.7029,63.8022,63.5585,63.7932,30901.0
2020-10-20 10:30:00,70.7,70.88,70.62,70.83,17368.0,63.8112,63.9737,63.739,63.9285,17368.0
2020-10-20 10:40:00,70.87,70.94,70.75,70.85,22941.0,63.9646,64.0278,63.8563,63.9466,22941.0
2020-10-20 10:50:00,70.85,70.96,70.7,70.71,14118.0,63.9466,64.0459,63.8112,63.8202,14118.0
2020-10-20 11:00:00,70.66,70.68,70.44,70.53,25255.0,63.7751,63.7932,63.5765,63.6578,25255.0
2020-10-20 11:10:00,70.54,70.62,70.42,70.49,17725.0,63.6668,63.739,63.5585,63.6217,17725.0
2020-10-20 11:20:00,70.47,70.59,70.41,70.54,15317.0,63.6036,63.7119,63.5495,63.6668,15317.0
2020-10-20 11:30:00,70.56,70.59,70.47,70.52,12998.0,63.6849,63.7119,63.6036,63.6487,12998.0
2020-10-20 11:40:00,70.52,70.65,70.51,70.64,11078.0,63.6487,63.7661,63.6397,63.7571,11078.0
2020-10-20 11:50:00,70.61,70.71,70.56,70.65,21459.0,63.73,63.8202,63.6849,63.7661,21459.0
2020-10-20 12:00:00,70.63,70.77,70.57,70.73,11846.0,63.748,63.8744,63.6939,63.8383,11846.0
2020-10-20 12:10:00,70.73,70.77,70.58,70.59,10321.0,63.8383,63.8744,63.7029,63.7119,10321.0
2020-10-20 12:20:00,70.6,70.62,70.45,70.45,59577.0,63.721,63.739,63.5856,63.5856,59577.0
2020-10-20 12:30:00,70.45,70.95,70.41,70.77,25636.0,63.5856,64.0368,63.5495,63.8744,25636.0
2020-10-20 12:40:00,70.77,70.79,70.64,70.69,17158.0,63.8744,63.8924,63.7571,63.8022,17158.0
2020-10-20 12:50:00,70.71,70.74,70.66,70.72,17961.0,63.8202,63.8473,63.7751,63.8293,17961.0
2020-10-20 13:00:00,70.73,70.74,70.66,70.7,42819.0,63.8383,63.8473,63.7751,63.8112,42819.0
2020-10-20 13:10:00,70.7,70.86,70.69,70.77,15458.0,63.8112,63.9556,63.8022,63.8744,15458.0
2020-10-20 13:20:00,70.77,71.09,70.77,71.06,23099.0,63.8744,64.1632,63.8744,64.1361,23099.0
2020-10-20 13:30:00,71.06,71.08,70.93,70.94,19253.0,64.1361,64.1542,64.0188,64.0278,19253.0
2020-10-20 13:40:00,70.94,70.98,70.84,70.84,32231.0,64.0278,64.0639,63.9376,63.9376,32231.0
2020-10-20 13:50:00,70.81,70.81,70.55,70.58,62873.0,63.9105,63.9105,63.6758,63.7029,62873.0
2020-10-20 14:00:00,70.58,70.61,70.42,70.44,35866.0,63.7029,63.73,63.5585,63.5765,35866.0
2020-10-20 14:10:00,70.42,70.55,70.41,70.51,31934.0,63.5585,63.6758,63.5495,63.6397,31934.0
2020-10-20 14:20:00,70.51,70.51,70.39,70.4,19860.0,63.6397,63.6397,63.5314,63.5404,19860.0
2020-10-20 14:30:00,70.41,70.5,70.38,70.39,39790.0,63.5495,63.6307,63.5224,63.5314,39790.0
2020-10-20 14:40:00,70.39,70.44,70.28,70.35,63531.0,63.5314,63.5765,63.4321,63.4953,63531.0
2020-10-20 14:50:00,70.33,70.43,70.23,70.23,76448.0,63.4773,63.5675,63.387,63.387,76448.0
2020-10-20 15:00:00,70.28,70.34,69.95,69.97,56994.0,63.4321,63.4863,63.1343,63.1523,56994.0
2020-10-20 15:10:00,69.93,69.97,69.73,69.85,43337.0,63.1162,63.1523,62.9357,63.044,43337.0
2020-10-20 15:20:00,69.85,70.15,69.8,70.12,20284.0,63.044,63.3148,62.9989,63.2877,20284.0
2020-10-20 15:30:00,70.1,70.11,69.87,69.98,49215.0,63.2697,63.2787,63.0621,63.1614,49215.0
2020-10-20 15:40:00,69.99,70.22,69.99,70.06,36432.0,63.1704,63.378,63.1704,63.2336,36432.0
2020-10-20 15:50:00,70.05,70.12,69.95,70.01,145453.0,63.2245,63.2877,63.1343,63.1884,145453.0
2020-10-21 09:30:00,69.39,69.9,69.29,69.79,88852.0,62.6289,63.0892,62.5386,62.9899,88852.0
2020-10-21 09:40:00,69.81,70.19,69.81,69.97,47330.0,63.0079,63.3509,63.0079,63.1523,47330.0
2020-10-21 09:50:00,69.95,70.12,69.8,70.0,50033.0,63.1343,63.2877,62.9989,63.1794,50033.0
2020-10-21 10:00:00,70.0,70.3,69.93,70.22,138337.0,63.1794,63.4502,63.1162,63.378,138337.0
2020-10-21 10:10:00,70.2,70.32,70.09,70.11,66538.0,63.3599,63.4682,63.2606,63.2787,66538.0
2020-10-21 10:20:00,70.11,70.22,70.06,70.17,18351.0,63.2787,63.378,63.2336,63.3329,18351.0
2020-10-21 10:30:00,70.15,70.23,70.04,70.18,13774.0,63.3148,63.387,63.2155,63.3419,13774.0
2020-10-21 10:40:00,70.18,70.18,69.76,69.8,31377.0,63.3419,63.3419,62.9628,62.9989,31377.0
2020-10-21 10:50:00,69.8,69.8,69.48,69.52,32752.0,62.9989,62.9989,62.7101,62.7462,32752.0
2020-10-21 11:00:00,69.53,69.66,69.52,69.58,43070.0,62.7552,62.8725,62.7462,62.8003,43070.0
2020-10-21 11:10:00,69.53,69.55,69.37,69.5,33660.0,62.7552,62.7733,62.6108,62.7281,33660.0
2020-10-21 11:20:00,69.49,69.61,69.48,69.56,26120.0,62.7191,62.8274,62.7101,62.7823,26120.0
2020-10-21 11:30:00,69.59,69.75,69.59,69.73,38657.0,62.8094,62.9538,62.8094,62.9357,38657.0
2020-10-21 11:40:00,69.73,69.75,69.61,69.63,42968.0,62.9357,62.9538,62.8274,62.8455,42968.0
2020-10-21 11:50:00,69.63,69.72,69.51,69.53,43451.0,62.8455,62.9267,62.7372,62.7552,43451.0
2020-10-21 12:00:00,69.55,69.82,69.53,69.82,45310.0,62.7733,63.017,62.7552,63.017,45310.0
2020-10-21 12:10:00,69.75,69.75,69.57,69.58,24894.0,62.9538,62.9538,62.7913,62.8003,24894.0
2020-10-21 12:20:00,69.58,69.93,69.58,69.67,50901.0,62.8003,63.1162,62.8003,62.8816,50901.0
2020-10-21 12:30:00,69.66,69.72,69.42,69.71,30319.0,62.8725,62.9267,62.6559,62.9177,30319.0
2020-10-21 12:40:00,69.73,69.76,69.63,69.71,51746.0,62.9357,62.9628,62.8455,62.9177,51746.0
2020-10-21 12:50:00,69.72,69.83,69.66,69.73,46879.0,62.9267,63.026,62.8725,62.9357,46879.0
2020-10-21 13:00:00,69.73,69.81,69.58,69.58,16785.0,62.9357,63.0079,62.8003,62.8003,16785.0
2020-10-21 13:10:00,69.57,69.6,69.43,69.49,42751.0,62.7913,62.8184,62.665,62.7191,42751.0
2020-10-21 13:20:00,69.5,69.51,69.21,69.24,18221.0,62.7281,62.7372,62.4664,62.4935,18221.0
2020-10-21 13:30:00,69.25,69.38,69.21,69.22,107836.0,62.5025,62.6198,62.4664,62.4754,107836.0
2020-10-21 13:40:00,69.27,69.33,69.09,69.33,42269.0,62.5205,62.5747,62.3581,62.5747,42269.0
2020-10-21 13:50:00,69.33,69.4,69.13,69.15,51784.0,62.5747,62.6379,62.3942,62.4122,51784.0
2020-10-21 14:00:00,69.19,69.25,69.1,69.21,16807.0,62.4483,62.5025,62.3671,62.4664,16807.0
2020-10-21 14:10:00,69.21,69.48,69.21,69.48,20206.0,62.4664,62.7101,62.4664,62.7101,20206.0
2020-10-21 14:20:00,69.47,69.51,69.38,69.48,26977.0,62.7011,62.7372,62.6198,62.7101,26977.0
2020-10-21 14:30:00,69.47,69.5,69.42,69.47,17672.0,62.7011,62.7281,62.6559,62.7011,17672.0
2020-10-21 14:40:00,69.47,69.5,69.44,69.49,10370.0,62.7011,62.7281,62.674,62.7191,10370.0
2020-10-21 14:50:00,69.5,69.69,69.45,69.64,20500.0,62.7281,62.8996,62.683,62.8545,20500.0
2020-10-21 15:00:00,69.64,69.7,69.47,69.49,20877.0,62.8545,62.9086,62.7011,62.7191,20877.0
2020-10-21 15:10:00,69.49,69.6,69.46,69.6,30791.0,62.7191,62.8184,62.692,62.8184,30791.0
2020-10-21 15:20:00,69.59,69.69,69.58,69.69,25848.0,62.8094,62.8996,62.8003,62.8996,25848.0
2020-10-21 15:30:00,69.7,69.74,69.42,69.47,56825.0,62.9086,62.9447,62.6559,62.7011,56825.0
2020-10-21 15:40:00,69.47,69.5,69.22,69.22,41470.0,62.7011,62.7281,62.4754,62.4754,41470.0
2020-10-21 15:50:00,69.2,69.49,69.2,69.2,152406.0,62.4574,62.7191,62.4574,62.4574,152406.0
2020-10-22 09:30:00,69.57,69.86,69.44,69.63,37716.0,62.7913,63.0531,62.674,62.8455,37716.0
2020-10-22 09:40:00,69.62,69.72,69.49,69.55,32879.0,62.8364,62.9267,62.7191,62.7733,32879.0
2020-10-22 09:50:00,69.55,69.82,69.44,69.76,12897.0,62.7733,63.017,62.674,62.9628,12897.0
2020-10-22 10:00:00,69.76,69.87,69.59,69.75,30579.0,62.9628,63.0621,62.8094,62.9538,30579.0
2020-10-22 10:10:00,69.76,69.78,69.56,69.57,13810.0,62.9628,62.9809,62.7823,62.7913,13810.0
2020-10-22 10:20:00,69.56,69.62,69.38,69.42,15717.0,62.7823,62.8364,62.6198,62.6559,15717.0
2020-10-22 10:30:00,69.44,69.46,69.31,69.4,9955.0,62.674,62.692,62.5566,62.6379,9955.0
2020-10-22 10:40:00,69.38,69.39,69.21,69.22,33557.0,62.6198,62.6289,62.4664,62.4754,33557.0
2020-10-22 10:50:00,69.25,69.75,69.21,69.68,34124.0,62.5025,62.9538,62.4664,62.8906,34124.0
2020-10-22 11:00:00,69.65,69.73,69.59,69.7,13456.0,62.8635,62.9357,62.8094,62.9086,13456.0
2020-10-22 11:10:00,69.67,69.81,69.65,69.68,14940.0,62.8816,63.0079,62.8635,62.8906,14940.0
2020-10-22 11:20:00,69.69,69.75,69.64,69.67,7918.0,62.8996,62.9538,62.8545,62.8816,7918.0
2020-10-22 11:30:00,69.67,69.7,69.51,69.52,4950.0,62.8816,62.9086,62.7372,62.7462,4950.0
2020-10-22 11:40:00,69.5,69.71,69.49,69.66,14942.0,62.7281,62.9177,62.7191,62.8725,14942.0
2020-10-22 11:50:00,69.61,69.63,69.45,69.52,12098.0,62.8274,62.8455,62.683,62.7462,12098.0
2020-10-22 12:00:00,69.55,69.62,69.45,69.53,11132.0,62.7733,62.8364,62.683,62.7552,11132.0
2020-10-22 12:10:00,69.53,69.62,69.49,69.59,3542.0,62.7552,62.8364,62.7191,62.8094,3542.0
2020-10-22 12:20:00,69.62,69.68,69.53,69.6,26042.0,62.8364,62.8906,62.7552,62.8184,26042.0
2020-10-22 12:30:00,69.6,69.64,69.49,69.61,11024.0,62.8184,62.8545,62.7191,62.8274,11024.0
2020-10-22 12:40:00,69.62,69.68,69.57,69.68,11679.0,62.8364,62.8906,62.7913,62.8906,11679.0
2020-10-22 12:50:00,69.68,69.69,69.59,69.61,27157.0,62.8906,62.8996,62.8094,62.8274,27157.0
2020-10-22 13:00:00,69.59,69.69,69.58,69.69,15290.0,62.8094,62.8996,62.8003,62.8996,15290.0
2020-10-22 13:10:00,69.71,69.82,69.65,69.77,63033.0,62.9177,63.017,62.8635,62.9718,63033.0
2020-10-22 13:20:00,69.78,69.78,69.65,69.65,16618.0,62.9809,62.9809,62.8635,62.8635,16618.0
2020-10-22 13:30:00,69.67,69.73,69.66,69.69,21464.0,62.8816,62.9357,62.8725,62.8996,21464.0
2020-10-22 13:40:00,69.68,69.73,69.56,69.61,29224.0,62.8906,62.9357,62.7823,62.8274,29224.0
2020-10-22 13:50:00,69.64,69.77,69.59,69.76,16345.0,62.8545,62.9718,62.8094,62.9628,16345.0
2020-10-22 14:00:00,69.76,69.86,69.67,69.69,24715.0,62.9628,63.0531,62.8816,62.8996,24715.0
2020-10-22 14:10:00,69.66,69.76,69.61,69.67,46798.0,62.8725,62.9628,62.8274,62.8816,46798.0
2020-10-22 14:20:00,69.7,69.78,69.6,69.62,57365.0,62.9086,62.9809,62.8184,62.8364,57365.0
2020-10-22 14:30:00,69.64,69.72,69.6,69.65,29366.0,62.8545,62.9267,62.8184,62.8635,29366.0
2020-10-22 14:40:00,69.66,69.73,69.57,69.58,31455.0,62.8725,62.9357,62.7913,62.8003,31455.0
2020-10-22 14:50:00,69.58,69.68,69.57,69.57,35058.0,62.8003,62.8906,62.7913,62.7913,35058.0
2020-10-22 15:00:00,69.59,69.61,69.55,69.57,21149.0,62.8094,62.8274,62.7733,62.7913,21149.0
2020-10-22 15:10:00,69.59,69.61,69.57,69.58,21747.0,62.8094,62.8274,62.7913,62.8003,21747.0
2020-10-22 15:20:00,69.59,69.65,69.56,69.61,42436.0,62.8094,62.8635,62.7823,62.8274,42436.0
2020-10-22 15:30:00,69.61,69.69,69.57,69.59,41830.0,62.8274,62.8996,62.7913,62.8094,41830.0
2020-10-22 15:40:00,69.6,69.75,69.56,69.75,54469.0,62.8184,62.9538,62.7823,62.9538,54469.0
2020-10-22 15:50:00,69.72,69.82,69.63,69.76,154326.0,62.9267,63.017,62.8455,62.9628,154326.0
2020-10-23 09:30:00,70.48,70.9,70.4,70.63,53120.0,63.6126,63.9917,63.5404,63.748,53120.0
2020-10-23 09:40:00,70.66,70.68,70.26,70.32,24896.0,63.7751,63.7932,63.4141,63.4682,24896.0
2020-10-23 09:50:00,70.28,70.4,70.21,70.3,26417.0,63.4321,63.5404,63.369,63.4502,26417.0
2020-10-23 10:00:00,70.31,70.4,70.03,70.06,36746.0,63.4592,63.5404,63.2065,63.2336,36746.0
2020-10-23 10:10:00,70.09,70.11,69.9,69.98,80038.0,63.2606,63.2787,63.0892,63.1614,80038.0
2020-10-23 10:20:00,70.0,70.11,69.92,69.97,77609.0,63.1794,63.2787,63.1072,63.1523,77609.0
2020-10-23 10:30:00,69.98,70.27,69.96,70.22,29127.0,63.1614,63.4231,63.1433,63.378,29127.0
2020-10-23 10:40:00,70.24,70.25,70.11,70.21,19974.0,63.396,63.4051,63.2787,63.369,19974.0
2020-10-23 10:50:00,70.22,70.23,70.01,70.03,30481.0,63.378,63.387,63.1884,63.2065,30481.0
2020-10-23 11:00:00,70.02,70.07,69.96,70.05,11024.0,63.1975,63.2426,63.1433,63.2245,11024.0
2020-10-23 11:10:00,70.04,70.16,69.94,70.14,24908.0,63.2155,63.3238,63.1253,63.3058,24908.0
2020-10-23 11:20:00,70.11,70.13,70.01,70.09,16009.0,63.2787,63.2967,63.1884,63.2606,16009.0
2020-10-23 11:30:00,70.1,70.21,70.05,70.21,27943.0,63.2697,63.369,63.2245,63.369,27943.0
2020-10-23 11:40:00,70.18,70.25,69.99,70.02,22542.0,63.3419,63.4051,63.1704,63.1975,22542.0
2020-10-23 11:50:00,70.0,70.05,70.0,70.02,10438.0,63.1794,63.2245,63.1794,63.1975,10438.0
2020-10-23 12:00:00,70.01,70.07,70.0,70.02,9696.0,63.1884,63.2426,63.1794,63.1975,9696.0
2020-10-23 12:10:00,70.01,70.05,69.82,69.84,58019.0,63.1884,63.2245,63.017,63.035,58019.0
2020-10-23 12:20:00,69.83,69.92,69.69,69.92,48430.0,63.026,63.1072,62.8996,63.1072,48430.0
2020-10-23 12:30:00,69.9,69.98,69.89,69.98,9356.0,63.0892,63.1614,63.0801,63.1614,9356.0
2020-10-23 12:40:00,69.97,70.05,69.97,70.0,9933.0,63.1523,63.2245,63.1523,63.1794,9933.0
2020-10-23 12:50:00,70.0,70.03,69.84,69.92,79135.0,63.1794,63.2065,63.035,63.1072,79135.0
2020-10-23 13:00:00,69.93,70.09,69.92,70.04,22911.0,63.1162,63.2606,63.1072,63.2155,22911.0
2020-10-23 13:10:00,70.06,70.06,69.98,70.04,51595.0,63.2336,63.2336,63.1614,63.2155,51595.0
2020-10-23 13:20:00,70.04,70.2,70.02,70.14,25280.0,63.2155,63.3599,63.1975,63.3058,25280.0
2020-10-23 13:30:00,70.15,70.15,70.04,70.07,23847.0,63.3148,63.3148,63.2155,63.2426,23847.0
2020-10-23 13:40:00,70.02,70.07,69.98,70.01,60517.0,63.1975,63.2426,63.1614,63.1884,60517.0
2020-10-23 13:50:00,69.99,70.09,69.98,70.09,19691.0,63.1704,63.2606,63.1614,63.2606,19691.0
2020-10-23 14:00:00,70.08,70.22,70.06,70.18,10045.0,63.2516,63.378,63.2336,63.3419,10045.0
2020-10-23 14:10:00,70.17,70.25,70.08,70.25,9885.0,63.3329,63.4051,63.2516,63.4051,9885.0
2020-10-23 14:20:00,70.22,70.36,70.22,70.28,18065.0,63.378,63.5043,63.378,63.4321,18065.0
2020-10-23 14:30:00,70.26,70.28,70.15,70.17,25898.0,63.4141,63.4321,63.3148,63.3329,25898.0
2020-10-23 14:40:00,70.18,70.18,70.05,70.11,26340.0,63.3419,63.3419,63.2245,63.2787,26340.0
2020-10-23 14:50:00,70.12,70.14,70.05,70.09,23613.0,63.2877,63.3058,63.2245,63.2606,23613.0
2020-10-23 15:00:00,70.07,70.18,70.06,70.18,18620.0,63.2426,63.3419,63.2336,63.3419,18620.0
2020-10-23 15:10:00,70.17,70.34,70.17,70.28,16325.0,63.3329,63.4863,63.3329,63.4321,16325.0
2020-10-23 15:20:00,70.29,70.3,70.19,70.19,25018.0,63.4412,63.4502,63.3509,63.3509,25018.0
2020-10-23 15:30:00,70.21,70.22,69.93,69.97,56832.0,63.369,63.378,63.1162,63.1523,56832.0
2020-10-23 15:40:00,69.94,70.09,69.92,70.09,36162.0,63.1253,63.2606,63.1072,63.2606,36162.0
2020-10-23 15:50:00,70.09,70.11,69.97,70.02,117685.0,63.2606,63.2787,63.1523,63.1975,117685.0
2020-10-26 09:30:00,69.18,69.18,68.63,68.63,41739.0,62.4393,62.4393,61.9429,61.9429,41739.0
2020-10-26 09:40:00,68.68,68.68,68.39,68.42,17260.0,61.988,61.988,61.7263,61.7534,17260.0
2020-10-26 09:50:00,68.47,68.48,68.29,68.36,35208.0,61.7985,61.8075,61.636,61.6992,35208.0
2020-10-26 10:00:00,68.32,68.38,68.18,68.27,33148.0,61.6631,61.7173,61.5368,61.618,33148.0
2020-10-26 10:10:00,68.29,68.33,68.16,68.23,24513.0,61.636,61.6721,61.5187,61.5819,24513.0
2020-10-26 10:20:00,68.26,68.41,68.11,68.14,56669.0,61.609,61.7443,61.4736,61.5006,56669.0
2020-10-26 10:30:00,68.17,68.18,67.94,68.15,41675.0,61.5277,61.5368,61.3201,61.5097,41675.0
2020-10-26 10:40:00,68.13,68.22,67.71,67.77,44955.0,61.4916,61.5729,61.1125,61.1667,44955.0
2020-10-26 10:50:00,67.8,67.97,67.7,67.88,34775.0,61.1938,61.3472,61.1035,61.266,34775.0
2020-10-26 11:00:00,67.84,67.87,67.74,67.82,38778.0,61.2299,61.257,61.1396,61.2118,38778.0
2020-10-26 11:10:00,67.79,67.9,67.55,67.56,37831.0,61.1848,61.284,60.9681,60.9772,37831.0
2020-10-26 11:20:00,67.55,67.85,67.55,67.85,27568.0,60.9681,61.2389,60.9681,61.2389,27568.0
2020-10-26 11:30:00,67.85,67.94,67.76,67.9,60208.0,61.2389,61.3201,61.1577,61.284,60208.0
2020-10-26 11:40:00,67.88,67.92,67.71,67.76,31743.0,61.266,61.3021,61.1125,61.1577,31743.0
2020-10-26 11:50:00,67.74,67.78,67.65,67.7,25011.0,61.1396,61.1757,61.0584,61.1035,25011.0
2020-10-26 12:00:00,67.7,67.7,67.59,67.6,28595.0,61.1035,61.1035,61.0042,61.0133,28595.0
2020-10-26 12:10:00,67.59,67.66,67.54,67.64,33412.0,61.0042,61.0674,60.9591,61.0494,33412.0
2020-10-26 12:20:00,67.64,67.77,67.59,67.74,33218.0,61.0494,61.1667,61.0042,61.1396,33218.0
2020-10-26 12:30:00,67.73,67.73,67.52,67.59,23094.0,61.1306,61.1306,60.9411,61.0042,23094.0
2020-10-26 12:40:00,67.57,67.64,67.54,67.59,24304.0,60.9862,61.0494,60.9591,61.0042,24304.0
2020-10-26 12:50:00,67.6,67.71,67.55,67.71,28440.0,61.0133,61.1125,60.9681,61.1125,28440.0
2020-10-26 13:00:00,67.71,67.71,67.54,67.59,14816.0,61.1125,61.1125,60.9591,61.0042,14816.0
2020-10-26 13:10:00,67.59,67.61,67.35,67.35,27137.0,61.0042,61.0223,60.7876,60.7876,27137.0
2020-10-26 13:20:00,67.37,67.37,67.12,67.2,50906.0,60.8057,60.8057,60.58,60.6522,50906.0
2020-10-26 13:30:00,67.19,67.28,67.05,67.27,36394.0,60.6432,60.7244,60.5169,60.7154,36394.0
2020-10-26 13:40:00,67.27,67.28,67.18,67.28,23888.0,60.7154,60.7244,60.6342,60.7244,23888.0
2020-10-26 13:50:00,67.28,67.43,67.24,67.42,24609.0,60.7244,60.8598,60.6883,60.8508,24609.0
2020-10-26 14:00:00,67.43,67.68,67.36,67.64,22865.0,60.8598,61.0855,60.7966,61.0494,22865.0
2020-10-26 14:10:00,67.64,67.64,67.46,67.51,23880.0,61.0494,61.0494,60.8869,60.932,23880.0
2020-10-26 14:20:00,67.48,67.71,67.41,67.67,40527.0,60.905,61.1125,60.8418,61.0764,40527.0
2020-10-26 14:30:00,67.66,67.67,67.41,67.42,34153.0,61.0674,61.0764,60.8418,60.8508,34153.0
2020-10-26 14:40:00,67.41,67.52,67.34,67.37,27775.0,60.8418,60.9411,60.7786,60.8057,27775.0
2020-10-26 14:50:00,67.38,67.59,67.38,67.51,23870.0,60.8147,61.0042,60.8147,60.932,23870.0
2020-10-26 15:00:00,67.5,67.58,67.39,67.43,24788.0,60.923,60.9952,60.8237,60.8598,24788.0
2020-10-26 15:10:00,67.44,67.49,67.34,67.43,48126.0,60.8689,60.914,60.7786,60.8598,48126.0
2020-10-26 15:20:00,67.42,67.47,67.38,67.45,96952.0,60.8508,60.8959,60.8147,60.8779,96952.0
2020-10-26 15:30:00,67.46,67.58,67.39,67.45,100978.0,60.8869,60.9952,60.8237,60.8779,100978.0
2020-10-26 15:40:00,67.44,67.48,67.27,67.31,99915.0,60.8689,60.905,60.7154,60.7515,99915.0
2020-10-26 15:50:00,67.31,67.75,67.27,67.75,290717.0,60.7515,61.1486,60.7154,61.1486,290717.0
2020-10-27 09:30:00,67.57,68.05,67.44,67.47,85226.0,60.9862,61.4194,60.8689,60.8959,85226.0
2020-10-27 09:40:00,67.43,67.46,66.93,67.03,67729.0,60.8598,60.8869,60.4085,60.4988,67729.0
2020-10-27 09:50:00,67.07,67.15,66.91,67.08,41883.0,60.5349,60.6071,60.3905,60.5439,41883.0
2020-10-27 10:00:00,67.05,67.18,66.89,67.16,52821.0,60.5169,60.6342,60.3724,60.6161,52821.0
2020-10-27 10:10:00,67.17,67.42,67.13,67.13,42422.0,60.6252,60.8508,60.5891,60.5891,42422.0
2020-10-27 10:20:00,67.14,67.14,66.84,66.96,26552.0,60.5981,60.5981,60.3273,60.4356,26552.0
2020-10-27 10:30:00,66.95,67.16,66.88,67.12,28947.0,60.4266,60.6161,60.3634,60.58,28947.0
2020-10-27 10:40:00,67.12,67.35,67.05,67.28,32010.0,60.58,60.7876,60.5169,60.7244,32010.0
2020-10-27 10:50:00,67.28,67.51,67.23,67.39,57982.0,60.7244,60.932,60.6793,60.8237,57982.0
2020-10-27 11:00:00,67.39,67.57,67.38,67.43,49457.0,60.8237,60.9862,60.8147,60.8598,49457.0
2020-10-27 11:10:00,67.42,67.55,67.25,67.28,38356.0,60.8508,60.9681,60.6974,60.7244,38356.0
2020-10-27 11:20:00,67.29,67.39,67.26,67.27,35973.0,60.7335,60.8237,60.7064,60.7154,35973.0
2020-10-27 11:30:00,67.27,67.27,67.05,67.14,38336.0,60.7154,60.7154,60.5169,60.5981,38336.0
2020-10-27 11:40:00,67.14,67.18,67.0,67.18,41338.0,60.5981,60.6342,60.4717,60.6342,41338.0
2020-10-27 11:50:00,67.18,67.5,67.11,67.5,53721.0,60.6342,60.923,60.571,60.923,53721.0
2020-10-27 12:00:00,67.51,67.54,67.43,67.48,38068.0,60.932,60.9591,60.8598,60.905,38068.0
2020-10-27 12:10:00,67.48,67.57,67.42,67.52,39575.0,60.905,60.9862,60.8508,60.9411,39575.0
2020-10-27 12:20:00,67.51,67.71,67.51,67.62,39119.0,60.932,61.1125,60.932,61.0313,39119.0
2020-10-27 12:30:00,67.62,67.7,67.52,67.54,48557.0,61.0313,61.1035,60.9411,60.9591,48557.0
2020-10-27 12:40:00,67.53,67.54,67.34,67.34,26687.0,60.9501,60.9591,60.7786,60.7786,26687.0
2020-10-27 12:50:00,67.33,67.35,67.17,67.3,31792.0,60.7696,60.7876,60.6252,60.7425,31792.0
2020-10-27 13:00:00,67.31,67.37,67.27,67.29,23868.0,60.7515,60.8057,60.7154,60.7335,23868.0
2020-10-27 13:10:00,67.3,67.46,67.28,67.39,45683.0,60.7425,60.8869,60.7244,60.8237,45683.0
2020-10-27 13:20:00,67.39,67.6,67.28,67.57,36092.0,60.8237,61.0133,60.7244,60.9862,36092.0
2020-10-27 13:30:00,67.57,67.7,67.47,67.47,24035.0,60.9862,61.1035,60.8959,60.8959,24035.0
2020-10-27 13:40:00,67.49,67.59,67.45,67.55,26456.0,60.914,61.0042,60.8779,60.9681,26456.0
2020-10-27 13:50:00,67.57,67.57,67.38,67.38,27478.0,60.9862,60.9862,60.8147,60.8147,27478.0
2020-10-27 14:00:00,67.37,67.4,67.29,67.34,31710.0,60.8057,60.8328,60.7335,60.7786,31710.0
2020-10-27 14:10:00,67.33,67.36,67.1,67.11,34552.0,60.7696,60.7966,60.562,60.571,34552.0
2020-10-27 14:20:00,67.11,67.26,67.11,67.22,56241.0,60.571,60.7064,60.571,60.6703,56241.0
2020-10-27 14:30:00,67.25,67.3,67.12,67.13,27444.0,60.6974,60.7425,60.58,60.5891,27444.0
2020-10-27 14:40:00,67.14,67.15,66.99,67.04,77893.0,60.5981,60.6071,60.4627,60.5078,77893.0
2020-10-27 14:50:00,67.03,67.04,66.91,66.94,44323.0,60.4988,60.5078,60.3905,60.4176,44323.0
2020-10-27 15:00:00,66.94,67.01,66.87,66.89,71967.0,60.4176,60.4808,60.3544,60.3724,71967.0
2020-10-27 15:10:00,66.9,67.0,66.9,66.99,33668.0,60.3815,60.4717,60.3815,60.4627,33668.0
2020-10-27 15:20:00,66.99,67.11,66.99,67.05,42537.0,60.4627,60.571,60.4627,60.5169,42537.0
2020-10-27 15:30:00,67.05,67.18,67.02,67.14,51952.0,60.5169,60.6342,60.4898,60.5981,51952.0
2020-10-27 15:40:00,67.15,67.19,66.92,66.92,71367.0,60.6071,60.6432,60.3995,60.3995,71367.0
2020-10-27 15:50:00,66.94,67.11,66.91,66.93,235543.0,60.4176,60.571,60.3905,60.4085,235543.0
2020-10-28 09:30:00,65.22,65.98,65.13,65.68,78490.0,58.8652,59.5511,58.7839,59.2803,78490.0
2020-10-28 09:40:00,65.65,66.15,65.65,65.8,50378.0,59.2533,59.7045,59.2533,59.3887,50378.0
2020-10-28 09:50:00,65.8,65.88,65.54,65.71,35967.0,59.3887,59.4609,59.154,59.3074,35967.0
2020-10-28 10:00:00,65.69,65.83,65.54,65.75,51612.0,59.2894,59.4157,59.154,59.3435,51612.0
2020-10-28 10:10:00,65.73,65.88,65.5,65.51,39290.0,59.3255,59.4609,59.1179,59.1269,39290.0
2020-10-28 10:20:00,65.49,65.57,65.23,65.27,55844.0,59.1089,59.1811,58.8742,58.9103,55844.0
2020-10-28 10:30:00,65.33,65.36,65.07,65.17,19554.0,58.9644,58.9915,58.7298,58.82,19554.0
2020-10-28 10:40:00,65.14,65.14,64.72,64.73,42462.0,58.793,58.793,58.4139,58.4229,42462.0
2020-10-28 10:50:00,64.72,64.95,64.63,64.76,61323.0,58.4139,58.6215,58.3327,58.45,61323.0
2020-10-28 11:00:00,64.78,64.78,64.49,64.71,79718.0,58.468,58.468,58.2063,58.4049,79718.0
2020-10-28 11:10:00,64.69,64.93,64.65,64.86,28057.0,58.3868,58.6034,58.3507,58.5402,28057.0
2020-10-28 11:20:00,64.86,64.95,64.74,64.81,44990.0,58.5402,58.6215,58.4319,58.4951,44990.0
2020-10-28 11:30:00,64.8,64.92,64.63,64.92,26263.0,58.4861,58.5944,58.3327,58.5944,26263.0
2020-10-28 11:40:00,64.9,65.09,64.84,65.04,36782.0,58.5763,58.7478,58.5222,58.7027,36782.0
2020-10-28 11:50:00,65.02,65.37,65.02,65.32,27338.0,58.6847,59.0005,58.6847,58.9554,27338.0
2020-10-28 12:00:00,65.3,65.57,65.29,65.41,24731.0,58.9374,59.1811,58.9283,59.0367,24731.0
2020-10-28 12:10:00,65.41,65.56,65.37,65.51,21842.0,59.0367,59.172,59.0005,59.1269,21842.0
2020-10-28 12:20:00,65.52,65.57,65.39,65.44,27361.0,59.1359,59.1811,59.0186,59.0637,27361.0
2020-10-28 12:30:00,65.44,65.52,65.26,65.29,28377.0,59.0637,59.1359,58.9013,58.9283,28377.0
2020-10-28 12:40:00,65.28,65.42,65.25,65.38,46105.0,58.9193,59.0457,58.8922,59.0096,46105.0
2020-10-28 12:50:00,65.37,65.61,65.33,65.6,23082.0,59.0005,59.2172,58.9644,59.2081,23082.0
2020-10-28 13:00:00,65.6,65.6,65.44,65.46,38510.0,59.2081,59.2081,59.0637,59.0818,38510.0
2020-10-28 13:10:00,65.47,65.49,65.19,65.39,45604.0,59.0908,59.1089,58.8381,59.0186,45604.0
2020-10-28 13:20:00,65.37,65.43,65.25,65.43,25019.0,59.0005,59.0547,58.8922,59.0547,25019.0
2020-10-28 13:30:00,65.42,65.47,65.3,65.39,25840.0,59.0457,59.0908,58.9374,59.0186,25840.0
2020-10-28 13:40:00,65.4,65.4,65.24,65.31,23630.0,59.0276,59.0276,58.8832,58.9464,23630.0
2020-10-28 13:50:00,65.32,65.43,65.25,65.34,56589.0,58.9554,59.0547,58.8922,58.9735,56589.0
2020-10-28 14:00:00,65.35,65.35,65.13,65.2,50318.0,58.9825,58.9825,58.7839,58.8471,50318.0
2020-10-28 14:10:00,65.19,65.2,65.06,65.14,61159.0,58.8381,58.8471,58.7208,58.793,61159.0
2020-10-28 14:20:00,65.14,65.42,65.14,65.37,39768.0,58.793,59.0457,58.793,59.0005,39768.0
2020-10-28 14:30:00,65.37,65.43,65.14,65.18,37129.0,59.0005,59.0547,58.793,58.8291,37129.0
2020-10-28 14:40:00,65.17,65.39,65.17,65.34,86690.0,58.82,59.0186,58.82,58.9735,86690.0
2020-10-28 14:50:00,65.35,65.4,65.08,65.26,57142.0,58.9825,59.0276,58.7388,58.9013,57142.0
2020-10-28 15:00:00,65.27,65.27,65.15,65.16,48985.0,58.9103,58.9103,58.802,58.811,48985.0
2020-10-28 15:10:00,65.18,65.22,65.08,65.15,51309.0,58.8291,58.8652,58.7388,58.802,51309.0
2020-10-28 15:20:00,65.14,65.37,65.08,65.28,57141.0,58.793,59.0005,58.7388,58.9193,57141.0
2020-10-28 15:30:00,65.28,65.51,65.18,65.18,67298.0,58.9193,59.1269,58.8291,58.8291,67298.0
2020-10-28 15:40:00,65.2,65.31,65.12,65.26,81238.0,58.8471,58.9464,58.7749,58.9013,81238.0
2020-10-28 15:50:00,65.24,65.24,64.86,64.97,241498.0,58.8832,58.8832,58.5402,58.6395,241498.0
2020-10-29 09:30:00,64.51,64.91,64.24,64.3,68201.0,58.2243,58.5854,57.9807,58.0348,68201.0
2020-10-29 09:40:00,64.31,64.7,64.15,64.5,45481.0,58.0438,58.3958,57.8994,58.2153,45481.0
2020-10-29 09:50:00,64.52,64.67,64.4,64.4,61468.0,58.2334,58.3688,58.1251,58.1251,61468.0
2020-10-29 10:00:00,64.42,64.77,64.32,64.42,158834.0,58.1431,58.459,58.0529,58.1431,158834.0
2020-10-29 10:10:00,64.44,64.89,64.42,64.86,121045.0,58.1612,58.5673,58.1431,58.5402,121045.0
2020-10-29 10:20:00,64.92,65.09,64.8,65.09,19754.0,58.5944,58.7478,58.4861,58.7478,19754.0
2020-10-29 10:30:00,65.11,65.45,64.99,65.42,35219.0,58.7659,59.0728,58.6576,59.0457,35219.0
2020-10-29 10:40:00,65.42,65.45,65.2,65.22,26064.0,59.0457,59.0728,58.8471,58.8652,26064.0
2020-10-29 10:50:00,65.25,65.3,65.1,65.24,30391.0,58.8922,58.9374,58.7569,58.8832,30391.0
2020-10-29 11:00:00,65.18,65.24,65.04,65.06,21974.0,58.8291,58.8832,58.7027,58.7208,21974.0
2020-10-29 11:10:00,65.02,65.15,64.99,65.07,23159.0,58.6847,58.802,58.6576,58.7298,23159.0
2020-10-29 11:20:00,65.07,65.17,64.91,64.91,20725.0,58.7298,58.82,58.5854,58.5854,20725.0
2020-10-29 11:30:00,64.92,64.93,64.67,64.82,33964.0,58.5944,58.6034,58.3688,58.5041,33964.0
2020-10-29 11:40:00,64.81,64.84,64.64,64.7,24360.0,58.4951,58.5222,58.3417,58.3958,24360.0
2020-10-29 11:50:00,64.69,64.84,64.58,64.74,21573.0,58.3868,58.5222,58.2875,58.4319,21573.0
2020-10-29 12:00:00,64.74,64.76,64.58,64.62,19745.0,58.4319,58.45,58.2875,58.3236,19745.0
2020-10-29 12:10:00,64.6,64.83,64.55,64.78,41198.0,58.3056,58.5132,58.2604,58.468,41198.0
2020-10-29 12:20:00,64.77,64.9,64.72,64.83,16973.0,58.459,58.5763,58.4139,58.5132,16973.0
2020-10-29 12:30:00,64.84,65.05,64.84,65.02,33613.0,58.5222,58.7117,58.5222,58.6847,33613.0
2020-10-29 12:40:00,65.03,65.16,65.0,65.05,20246.0,58.6937,58.811,58.6666,58.7117,20246.0
2020-10-29 12:50:00,65.06,65.09,64.97,65.04,14507.0,58.7208,58.7478,58.6395,58.7027,14507.0
2020-10-29 13:00:00,65.05,65.05,64.83,64.84,15783.0,58.7117,58.7117,58.5132,58.5222,15783.0
2020-10-29 13:10:00,64.85,64.88,64.71,64.75,24610.0,58.5312,58.5583,58.4049,58.441,24610.0
2020-10-29 13:20:00,64.74,65.0,64.68,64.99,43056.0,58.4319,58.6666,58.3778,58.6576,43056.0
2020-10-29 13:30:00,65.01,65.11,64.98,65.02,51020.0,58.6756,58.7659,58.6485,58.6847,51020.0
2020-10-29 13:40:00,65.02,65.19,65.02,65.19,45344.0,58.6847,58.8381,58.6847,58.8381,45344.0
2020-10-29 13:50:00,65.18,65.34,65.14,65.29,35459.0,58.8291,58.9735,58.793,58.9283,35459.0
2020-10-29 14:00:00,65.28,65.46,65.28,65.45,71287.0,58.9193,59.0818,58.9193,59.0728,71287.0
2020-10-29 14:10:00,65.45,65.5,65.33,65.4,150050.0,59.0728,59.1179,58.9644,59.0276,150050.0
2020-10-29 14:20:00,65.4,65.42,65.24,65.26,129541.0,59.0276,59.0457,58.8832,58.9013,129541.0
2020-10-29 14:30:00,65.24,65.27,64.84,64.84,168534.0,58.8832,58.9103,58.5222,58.5222,168534.0
2020-10-29 14:40:00,64.85,64.95,64.68,64.7,195108.0,58.5312,58.6215,58.3778,58.3958,195108.0
2020-10-29 14:50:00,64.68,64.92,64.68,64.81,256428.0,58.3778,58.5944,58.3778,58.4951,256428.0
2020-10-29 15:00:00,64.81,64.83,64.53,64.54,206060.0,58.4951,58.5132,58.2424,58.2514,206060.0
2020-10-29 15:10:00,64.55,64.57,64.35,64.53,170997.0,58.2604,58.2785,58.0799,58.2424,170997.0
2020-10-29 15:20:00,64.52,64.64,64.37,64.52,309604.0,58.2334,58.3417,58.098,58.2334,309604.0
2020-10-29 15:30:00,64.52,64.55,64.39,64.52,112575.0,58.2334,58.2604,58.116,58.2334,112575.0
2020-10-29 15:40:00,64.52,64.72,64.47,64.66,251065.0,58.2334,58.4139,58.1882,58.3597,251065.0
2020-10-29 15:50:00,64.66,64.8,64.43,64.45,314672.0,58.3597,58.4861,58.1521,58.1702,314672.0
2020-10-30 09:30:00,64.33,64.75,64.33,64.54,53157.0,58.0619,58.441,58.0619,58.2514,53157.0
2020-10-30 09:40:00,64.53,64.57,64.32,64.37,35186.0,58.2424,58.2785,58.0529,58.098,35186.0
2020-10-30 09:50:00,64.34,64.59,64.32,64.48,54885.0,58.0709,58.2965,58.0529,58.1973,54885.0
2020-10-30 10:00:00,64.49,64.66,64.39,64.56,25661.0,58.2063,58.3597,58.116,58.2695,25661.0
2020-10-30 10:10:00,64.53,64.53,64.34,64.38,25810.0,58.2424,58.2424,58.0709,58.107,25810.0
2020-10-30 10:20:00,64.41,64.41,63.92,64.0,87172.0,58.1341,58.1341,57.6918,57.764,87172.0
2020-10-30 10:30:00,63.99,64.15,63.9,64.08,66630.0,57.755,57.8994,57.6738,57.8362,66630.0
2020-10-30 10:40:00,64.04,64.04,63.65,63.92,161343.0,57.8001,57.8001,57.4481,57.6918,161343.0
2020-10-30 10:50:00,63.91,64.09,63.8,63.83,52815.0,57.6828,57.8453,57.5835,57.6106,52815.0
2020-10-30 11:00:00,63.82,64.17,63.81,63.97,109551.0,57.6016,57.9175,57.5925,57.737,109551.0
2020-10-30 11:10:00,63.97,64.31,63.97,64.26,42314.0,57.737,58.0438,57.737,57.9987,42314.0
2020-10-30 11:20:00,64.24,64.47,64.21,64.28,38574.0,57.9807,58.1882,57.9536,58.0168,38574.0
2020-10-30 11:30:00,64.27,64.35,64.19,64.25,27326.0,58.0077,58.0799,57.9355,57.9897,27326.0
2020-10-30 11:40:00,64.26,64.51,64.16,64.51,30621.0,57.9987,58.2243,57.9084,58.2243,30621.0
2020-10-30 11:50:00,64.52,64.53,64.38,64.5,30133.0,58.2334,58.2424,58.107,58.2153,30133.0
2020-10-30 12:00:00,64.49,64.65,64.48,64.58,26356.0,58.2063,58.3507,58.1973,58.2875,26356.0
2020-10-30 12:10:00,64.59,64.74,64.48,64.73,31115.0,58.2965,58.4319,58.1973,58.4229,31115.0
2020-10-30 12:20:00,64.75,64.8,64.64,64.77,33175.0,58.441,58.4861,58.3417,58.459,33175.0
2020-10-30 12:30:00,64.76,64.81,64.55,64.58,31729.0,58.45,58.4951,58.2604,58.2875,31729.0
2020-10-30 12:40:00,64.59,64.64,64.49,64.63,25363.0,58.2965,58.3417,58.2063,58.3327,25363.0
2020-10-30 12:50:00,64.62,64.63,64.42,64.44,24317.0,58.3236,58.3327,58.1431,58.1612,24317.0
2020-10-30 13:00:00,64.42,64.54,64.38,64.41,31455.0,58.1431,58.2514,58.107,58.1341,31455.0
2020-10-30 13:10:00,64.45,64.55,64.38,64.51,49418.0,58.1702,58.2604,58.107,58.2243,49418.0
2020-10-30 13:20:00,64.47,64.69,64.42,64.63,37394.0,58.1882,58.3868,58.1431,58.3327,37394.0
2020-10-30 13:30:00,64.64,64.64,64.34,64.44,55632.0,58.3417,58.3417,58.0709,58.1612,55632.0
2020-10-30 13:40:00,64.45,64.52,64.37,64.47,56469.0,58.1702,58.2334,58.098,58.1882,56469.0
2020-10-30 13:50:00,64.47,64.54,64.38,64.46,143941.0,58.1882,58.2514,58.107,58.1792,143941.0
2020-10-30 14:00:00,64.45,64.71,64.4,64.63,94056.0,58.1702,58.4049,58.1251,58.3327,94056.0
2020-10-30 14:10:00,64.66,64.71,64.46,64.53,38350.0,58.3597,58.4049,58.1792,58.2424,38350.0
2020-10-30 14:20:00,64.53,64.57,64.2,64.22,36897.0,58.2424,58.2785,57.9445,57.9626,36897.0
2020-10-30 14:30:00,64.21,64.23,64.05,64.14,28485.0,57.9536,57.9716,57.8092,57.8904,28485.0
2020-10-30 14:40:00,64.13,64.28,64.01,64.27,31446.0,57.8814,58.0168,57.7731,58.0077,31446.0
2020-10-30 14:50:00,64.29,64.49,64.21,64.38,39569.0,58.0258,58.2063,57.9536,58.107,39569.0
2020-10-30 15:00:00,64.39,64.48,64.18,64.22,81507.0,58.116,58.1973,57.9265,57.9626,81507.0
2020-10-30 15:10:00,64.21,64.4,64.16,64.26,111188.0,57.9536,58.1251,57.9084,57.9987,111188.0
2020-10-30 15:20:00,64.27,64.39,64.19,64.2,48697.0,58.0077,58.116,57.9355,57.9445,48697.0
2020-10-30 15:30:00,64.21,64.27,64.03,64.26,73984.0,57.9536,58.0077,57.7911,57.9987,73984.0
2020-10-30 15:40:00,64.27,64.4,64.08,64.1,171990.0,58.0077,58.1251,57.8362,57.8543,171990.0
2020-10-30 15:50:00,64.1,64.79,64.06,64.79,382940.0,57.8543,58.4771,57.8182,58.4771,382940.0
2020-11-02 09:30:00,65.9,66.34,65.77,65.85,110483.0,59.4789,59.876,59.3616,59.4338,110483.0
2020-11-02 09:40:00,65.85,66.44,65.74,66.25,42660.0,59.4338,59.9663,59.3345,59.7948,42660.0
2020-11-02 09:50:00,66.2,66.65,66.1,66.65,67856.0,59.7497,60.1558,59.6594,60.1558,67856.0
2020-11-02 10:00:00,66.73,67.3,66.66,67.14,182407.0,60.228,60.7425,60.1649,60.5981,182407.0
2020-11-02 10:10:00,67.15,67.35,66.91,67.21,73839.0,60.6071,60.7876,60.3905,60.6613,73839.0
2020-11-02 10:20:00,67.21,67.52,67.21,67.25,111006.0,60.6613,60.9411,60.6613,60.6974,111006.0
2020-11-02 10:30:00,67.27,67.3,66.7,66.83,93284.0,60.7154,60.7425,60.201,60.3183,93284.0
2020-11-02 10:40:00,66.82,66.91,66.57,66.68,69886.0,60.3093,60.3905,60.0836,60.1829,69886.0
2020-11-02 10:50:00,66.69,66.86,66.68,66.8,42066.0,60.1919,60.3454,60.1829,60.2912,42066.0
2020-11-02 11:00:00,66.77,66.97,66.76,66.89,142466.0,60.2641,60.4446,60.2551,60.3724,142466.0
2020-11-02 11:10:00,66.95,67.22,66.81,66.94,157457.0,60.4266,60.6703,60.3002,60.4176,157457.0
2020-11-02 11:20:00,66.95,67.32,66.83,67.14,207623.0,60.4266,60.7605,60.3183,60.5981,207623.0
2020-11-02 11:30:00,67.17,67.6,67.17,67.44,118165.0,60.6252,61.0133,60.6252,60.8689,118165.0
2020-11-02 11:40:00,67.44,67.58,67.43,67.53,71484.0,60.8689,60.9952,60.8598,60.9501,71484.0
2020-11-02 11:50:00,67.53,67.59,67.37,67.47,74008.0,60.9501,61.0042,60.8057,60.8959,74008.0
2020-11-02 12:00:00,67.49,67.85,67.47,67.62,157391.0,60.914,61.2389,60.8959,61.0313,157391.0
2020-11-02 12:10:00,67.6,67.72,67.6,67.62,61838.0,61.0133,61.1216,61.0133,61.0313,61838.0
2020-11-02 12:20:00,67.6,67.83,67.57,67.8,66368.0,61.0133,61.2209,60.9862,61.1938,66368.0
2020-11-02 12:30:00,67.83,67.9,67.66,67.7,85459.0,61.2209,61.284,61.0674,61.1035,85459.0
2020-11-02 12:40:00,67.69,67.82,67.64,67.66,107460.0,61.0945,61.2118,61.0494,61.0674,107460.0
2020-11-02 12:50:00,67.67,67.78,67.63,67.76,71950.0,61.0764,61.1757,61.0403,61.1577,71950.0
2020-11-02 13:00:00,67.78,67.83,67.58,67.64,46356.0,61.1757,61.2209,60.9952,61.0494,46356.0
2020-11-02 13:10:00,67.66,67.73,67.48,67.48,45632.0,61.0674,61.1306,60.905,60.905,45632.0
2020-11-02 13:20:00,67.53,67.65,67.44,67.65,47562.0,60.9501,61.0584,60.8689,61.0584,47562.0
2020-11-02 13:30:00,67.63,67.8,67.55,67.66,43980.0,61.0403,61.1938,60.9681,61.0674,43980.0
2020-11-02 13:40:00,67.66,67.77,67.65,67.7,49634.0,61.0674,61.1667,61.0584,61.1035,49634.0
2020-11-02 13:50:00,67.69,67.74,67.57,67.63,44713.0,61.0945,61.1396,60.9862,61.0403,44713.0
2020-11-02 14:00:00,67.62,67.79,67.54,67.69,55527.0,61.0313,61.1848,60.9591,61.0945,55527.0
2020-11-02 14:10:00,67.69,67.81,67.68,67.74,47493.0,61.0945,61.2028,61.0855,61.1396,47493.0
2020-11-02 14:20:00,67.75,68.13,67.7,68.13,59738.0,61.1486,61.4916,61.1035,61.4916,59738.0
2020-11-02 14:30:00,68.14,68.21,68.03,68.14,73988.0,61.5006,61.5638,61.4014,61.5006,73988.0
2020-11-02 14:40:00,68.1,68.35,68.1,68.16,60880.0,61.4645,61.6902,61.4645,61.5187,60880.0
2020-11-02 14:50:00,68.18,68.26,68.06,68.17,71487.0,61.5368,61.609,61.4284,61.5277,71487.0
2020-11-02 15:00:00,68.14,68.29,68.11,68.19,67552.0,61.5006,61.636,61.4736,61.5458,67552.0
2020-11-02 15:10:00,68.19,68.31,68.11,68.26,61904.0,61.5458,61.6541,61.4736,61.609,61904.0
2020-11-02 15:20:00,68.27,68.32,68.17,68.2,68780.0,61.618,61.6631,61.5277,61.5548,68780.0
2020-11-02 15:30:00,68.2,68.33,68.0,68.03,110180.0,61.5548,61.6721,61.3743,61.4014,110180.0
2020-11-02 15:40:00,68.04,68.05,67.84,67.97,138955.0,61.4104,61.4194,61.2299,61.3472,138955.0
2020-11-02 15:50:00,67.93,68.07,67.83,67.96,375620.0,61.3111,61.4375,61.2209,61.3382,375620.0
2020-11-03 09:30:00,67.0,68.98,67.0,68.64,199548.0,60.4717,62.2588,60.4717,61.9519,199548.0
2020-11-03 09:40:00,68.62,69.09,68.5,68.93,182498.0,61.9339,62.3581,61.8256,62.2137,182498.0
2020-11-03 09:50:00,68.95,69.33,68.78,69.33,150199.0,62.2317,62.5747,62.0783,62.5747,150199.0
2020-11-03 10:00:00,69.33,69.33,68.95,69.04,93487.0,62.5747,62.5747,62.2317,62.313,93487.0
2020-11-03 10:10:00,69.07,69.48,68.96,69.37,89707.0,62.34,62.7101,62.2407,62.6108,89707.0
2020-11-03 10:20:00,69.37,69.8,69.33,69.72,104512.0,62.6108,62.9989,62.5747,62.9267,104512.0
2020-11-03 10:30:00,69.74,69.79,69.46,69.58,55124.0,62.9447,62.9899,62.692,62.8003,55124.0
2020-11-03 10:40:00,69.55,69.76,69.55,69.69,58875.0,62.7733,62.9628,62.7733,62.8996,58875.0
2020-11-03 10:50:00,69.71,69.91,69.45,69.91,74243.0,62.9177,63.0982,62.683,63.0982,74243.0
2020-11-03 11:00:00,69.93,70.0,69.72,69.8,66172.0,63.1162,63.1794,62.9267,62.9989,66172.0
2020-11-03 11:10:00,69.78,69.96,69.68,69.88,42451.0,62.9809,63.1433,62.8906,63.0711,42451.0
2020-11-03 11:20:00,69.87,70.02,69.8,69.86,65926.0,63.0621,63.1975,62.9989,63.0531,65926.0
2020-11-03 11:30:00,69.86,69.91,69.77,69.83,40997.0,63.0531,63.0982,62.9718,63.026,40997.0
2020-11-03 11:40:00,69.85,70.02,69.81,69.95,57461.0,63.044,63.1975,63.0079,63.1343,57461.0
2020-11-03 11:50:00,69.95,70.08,69.54,69.69,83900.0,63.1343,63.2516,62.7642,62.8996,83900.0
2020-11-03 12:00:00,69.69,69.89,69.66,69.86,40240.0,62.8996,63.0801,62.8725,63.0531,40240.0
2020-11-03 12:10:00,69.86,69.99,69.7,69.81,49127.0,63.0531,63.1704,62.9086,63.0079,49127.0
2020-11-03 12:20:00,69.81,69.88,69.63,69.63,43950.0,63.0079,63.0711,62.8455,62.8455,43950.0
2020-11-03 12:30:00,69.63,69.75,69.62,69.66,28681.0,62.8455,62.9538,62.8364,62.8725,28681.0
2020-11-03 12:40:00,69.7,69.72,69.54,69.62,49650.0,62.9086,62.9267,62.7642,62.8364,49650.0
2020-11-03 12:50:00,69.62,69.63,69.25,69.28,70720.0,62.8364,62.8455,62.5025,62.5296,70720.0
2020-11-03 13:00:00,69.27,69.6,69.22,69.59,52315.0,62.5205,62.8184,62.4754,62.8094,52315.0
2020-11-03 13:10:00,69.6,69.77,69.48,69.53,97003.0,62.8184,62.9718,62.7101,62.7552,97003.0
2020-11-03 13:20:00,69.55,69.77,69.52,69.67,32535.0,62.7733,62.9718,62.7462,62.8816,32535.0
2020-11-03 13:30:00,69.67,69.75,69.59,69.73,85778.0,62.8816,62.9538,62.8094,62.9357,85778.0
2020-11-03 13:40:00,69.72,69.72,69.53,69.57,45616.0,62.9267,62.9267,62.7552,62.7913,45616.0
2020-11-03 13:50:00,69.57,69.65,69.53,69.63,31736.0,62.7913,62.8635,62.7552,62.8455,31736.0
2020-11-03 14:00:00,69.64,69.84,69.6,69.84,30962.0,62.8545,63.035,62.8184,63.035,30962.0
2020-11-03 14:10:00,69.84,69.93,69.79,69.86,65140.0,63.035,63.1162,62.9899,63.0531,65140.0
2020-11-03 14:20:00,69.87,70.0,69.55,69.59,85559.0,63.0621,63.1794,62.7733,62.8094,85559.0
2020-11-03 14:30:00,69.63,69.89,69.61,69.81,33175.0,62.8455,63.0801,62.8274,63.0079,33175.0
2020-11-03 14:40:00,69.81,69.84,69.74,69.84,58435.0,63.0079,63.035,62.9447,63.035,58435.0
2020-11-03 14:50:00,69.84,69.84,69.71,69.77,54783.0,63.035,63.035,62.9177,62.9718,54783.0
2020-11-03 15:00:00,69.78,69.81,69.66,69.71,104828.0,62.9809,63.0079,62.8725,62.9177,104828.0
2020-11-03 15:10:00,69.71,69.92,69.68,69.9,221062.0,62.9177,63.1072,62.8906,63.0892,221062.0
2020-11-03 15:20:00,69.91,69.96,69.8,69.94,156327.0,63.0982,63.1433,62.9989,63.1253,156327.0
2020-11-03 15:30:00,69.95,70.39,69.94,70.37,162918.0,63.1343,63.5314,63.1253,63.5134,162918.0
2020-11-03 15:40:00,70.37,70.67,70.36,70.67,130958.0,63.5134,63.7841,63.5043,63.7841,130958.0
2020-11-03 15:50:00,70.64,70.87,70.33,70.44,488267.0,63.7571,63.9646,63.4773,63.5765,488267.0
2020-11-04 09:30:00,68.67,68.83,66.82,66.92,157445.0,61.979,62.1234,60.3093,60.3995,157445.0
2020-11-04 09:40:00,66.94,67.73,66.5,67.5,148498.0,60.4176,61.1306,60.0204,60.923,148498.0
2020-11-04 09:50:00,67.56,67.87,67.17,67.81,111553.0,60.9772,61.257,60.6252,61.2028,111553.0
2020-11-04 10:00:00,67.81,68.56,67.72,68.15,172883.0,61.2028,61.8797,61.1216,61.5097,172883.0
2020-11-04 10:10:00,68.15,68.44,68.01,68.17,114707.0,61.5097,61.7714,61.3833,61.5277,114707.0
2020-11-04 10:20:00,68.15,68.52,68.03,68.22,150353.0,61.5097,61.8436,61.4014,61.5729,150353.0
2020-11-04 10:30:00,68.24,68.47,67.75,67.78,76786.0,61.5909,61.7985,61.1486,61.1757,76786.0
2020-11-04 10:40:00,67.78,68.28,67.76,68.19,42619.0,61.1757,61.627,61.1577,61.5458,42619.0
2020-11-04 10:50:00,68.19,68.52,68.18,68.43,185578.0,61.5458,61.8436,61.5368,61.7624,185578.0
2020-11-04 11:00:00,68.4,68.67,68.25,68.65,119135.0,61.7353,61.979,61.5999,61.961,119135.0
2020-11-04 11:10:00,68.65,68.67,68.28,68.45,49625.0,61.961,61.979,61.627,61.7804,49625.0
2020-11-04 11:20:00,68.46,68.94,68.33,68.86,117968.0,61.7895,62.2227,61.6721,62.1505,117968.0
2020-11-04 11:30:00,68.87,69.16,68.83,69.16,38465.0,62.1595,62.4213,62.1234,62.4213,38465.0
2020-11-04 11:40:00,69.13,69.24,68.95,68.95,34780.0,62.3942,62.4935,62.2317,62.2317,34780.0
2020-11-04 11:50:00,68.95,69.4,68.88,69.31,36444.0,62.2317,62.6379,62.1685,62.5566,36444.0
2020-11-04 12:00:00,69.31,69.62,69.31,69.52,26797.0,62.5566,62.8364,62.5566,62.7462,26797.0
2020-11-04 12:10:00,69.53,69.67,69.5,69.63,30038.0,62.7552,62.8816,62.7281,62.8455,30038.0
2020-11-04 12:20:00,69.64,69.92,69.64,69.68,31084.0,62.8545,63.1072,62.8545,62.8906,31084.0
2020-11-04 12:30:00,69.71,69.75,69.6,69.68,26795.0,62.9177,62.9538,62.8184,62.8906,26795.0
2020-11-04 12:40:00,69.68,69.72,69.34,69.35,25278.0,62.8906,62.9267,62.5837,62.5927,25278.0
2020-11-04 12:50:00,69.38,69.48,69.18,69.4,61691.0,62.6198,62.7101,62.4393,62.6379,61691.0
2020-11-04 13:00:00,69.42,69.46,69.29,69.35,15507.0,62.6559,62.692,62.5386,62.5927,15507.0
2020-11-04 13:10:00,69.38,69.45,69.12,69.12,38328.0,62.6198,62.683,62.3852,62.3852,38328.0
2020-11-04 13:20:00,69.12,69.22,69.08,69.1,33474.0,62.3852,62.4754,62.3491,62.3671,33474.0
2020-11-04 13:30:00,69.11,69.36,69.1,69.18,26562.0,62.3761,62.6018,62.3671,62.4393,26562.0
2020-11-04 13:40:00,69.18,69.21,68.91,69.02,25705.0,62.4393,62.4664,62.1956,62.2949,25705.0
2020-11-04 13:50:00,69.01,69.1,68.93,68.95,28319.0,62.2859,62.3671,62.2137,62.2317,28319.0
2020-11-04 14:00:00,68.95,69.1,68.91,68.94,33250.0,62.2317,62.3671,62.1956,62.2227,33250.0
2020-11-04 14:10:00,68.93,69.06,68.83,68.87,29064.0,62.2137,62.331,62.1234,62.1595,29064.0
2020-11-04 14:20:00,68.89,68.97,68.68,68.79,30832.0,62.1776,62.2498,61.988,62.0873,30832.0
2020-11-04 14:30:00,68.79,68.96,68.68,68.73,68612.0,62.0873,62.2407,61.988,62.0332,68612.0
2020-11-04 14:40:00,68.73,68.76,68.59,68.59,42908.0,62.0332,62.0602,61.9068,61.9068,42908.0
2020-11-04 14:50:00,68.57,68.7,68.49,68.62,48089.0,61.8887,62.0061,61.8165,61.9339,48089.0
2020-11-04 15:00:00,68.62,68.67,68.48,68.66,57805.0,61.9339,61.979,61.8075,61.97,57805.0
2020-11-04 15:10:00,68.64,68.67,68.55,68.61,51371.0,61.9519,61.979,61.8707,61.9249,51371.0
2020-11-04 15:20:00,68.63,68.63,68.46,68.5,57534.0,61.9429,61.9429,61.7895,61.8256,57534.0
2020-11-04 15:30:00,68.52,68.65,68.44,68.44,51996.0,61.8436,61.961,61.7714,61.7714,51996.0
2020-11-04 15:40:00,68.45,68.63,68.38,68.45,66141.0,61.7804,61.9429,61.7173,61.7804,66141.0
2020-11-04 15:50:00,68.46,68.56,68.1,68.14,252535.0,61.7895,61.8797,61.4645,61.5006,252535.0
2020-11-05 09:30:00,69.86,70.37,69.17,70.34,170976.0,63.0531,63.5134,62.4303,63.4863,170976.0
2020-11-05 09:40:00,70.26,70.82,70.21,70.65,31166.0,63.4141,63.9195,63.369,63.7661,31166.0
2020-11-05 09:50:00,70.64,70.79,70.46,70.58,34683.0,63.7571,63.8924,63.5946,63.7029,34683.0
2020-11-05 10:00:00,70.54,70.67,70.4,70.51,69398.0,63.6668,63.7841,63.5404,63.6397,69398.0
2020-11-05 10:10:00,70.51,70.92,70.45,70.81,95261.0,63.6397,64.0098,63.5856,63.9105,95261.0
2020-11-05 10:20:00,70.81,70.89,70.49,70.5,52403.0,63.9105,63.9827,63.6217,63.6307,52403.0
2020-11-05 10:30:00,70.43,70.46,70.04,70.14,38482.0,63.5675,63.5946,63.2155,63.3058,38482.0
2020-11-05 10:40:00,70.12,70.38,70.07,70.32,39077.0,63.2877,63.5224,63.2426,63.4682,39077.0
2020-11-05 10:50:00,70.29,70.49,70.24,70.46,165095.0,63.4412,63.6217,63.396,63.5946,165095.0
2020-11-05 11:00:00,70.46,70.49,70.2,70.38,28094.0,63.5946,63.6217,63.3599,63.5224,28094.0
2020-11-05 11:10:00,70.37,70.53,70.22,70.48,30909.0,63.5134,63.6578,63.378,63.6126,30909.0
2020-11-05 11:20:00,70.49,70.53,70.4,70.48,21063.0,63.6217,63.6578,63.5404,63.6126,21063.0
2020-11-05 11:30:00,70.48,70.57,70.31,70.33,18951.0,63.6126,63.6939,63.4592,63.4773,18951.0
2020-11-05 11:40:00,70.32,70.7,70.32,70.69,46353.0,63.4682,63.8112,63.4682,63.8022,46353.0
2020-11-05 11:50:00,70.7,70.85,70.68,70.75,32114.0,63.8112,63.9466,63.7932,63.8563,32114.0
2020-11-05 12:00:00,70.77,70.83,70.55,70.67,23745.0,63.8744,63.9285,63.6758,63.7841,23745.0
2020-11-05 12:10:00,70.7,70.79,70.66,70.72,18055.0,63.8112,63.8924,63.7751,63.8293,18055.0
2020-11-05 12:20:00,70.71,70.77,70.52,70.58,35373.0,63.8202,63.8744,63.6487,63.7029,35373.0
2020-11-05 12:30:00,70.6,70.96,70.6,70.91,25552.0,63.721,64.0459,63.721,64.0007,25552.0
2020-11-05 12:40:00,70.9,70.96,70.87,70.93,33898.0,63.9917,64.0459,63.9646,64.0188,33898.0
2020-11-05 12:50:00,70.92,71.02,70.89,71.02,38531.0,64.0098,64.1,63.9827,64.1,38531.0
2020-11-05 13:00:00,71.05,71.23,71.03,71.15,30814.0,64.1271,64.2896,64.1091,64.2174,30814.0
2020-11-05 13:10:00,71.16,71.2,71.03,71.08,17504.0,64.2264,64.2625,64.1091,64.1542,17504.0
2020-11-05 13:20:00,71.09,71.09,70.99,71.0,24669.0,64.1632,64.1632,64.073,64.082,24669.0
2020-11-05 13:30:00,71.01,71.16,71.0,71.04,21644.0,64.091,64.2264,64.082,64.1181,21644.0
2020-11-05 13:40:00,71.03,71.18,70.99,71.08,29995.0,64.1091,64.2444,64.073,64.1542,29995.0
2020-11-05 13:50:00,71.05,71.17,70.99,71.1,16214.0,64.1271,64.2354,64.073,64.1722,16214.0
2020-11-05 14:00:00,71.09,71.22,70.99,71.03,49537.0,64.1632,64.2805,64.073,64.1091,49537.0
2020-11-05 14:10:00,71.03,71.13,71.01,71.04,20855.0,64.1091,64.1993,64.091,64.1181,20855.0
2020-11-05 14:20:00,71.04,71.14,70.99,71.08,19388.0,64.1181,64.2083,64.073,64.1542,19388.0
2020-11-05 14:30:00,71.08,71.17,70.95,71.04,27609.0,64.1542,64.2354,64.0368,64.1181,27609.0
2020-11-05 14:40:00,71.03,71.19,71.02,71.17,16798.0,64.1091,64.2535,64.1,64.2354,16798.0
2020-11-05 14:50:00,71.17,71.17,70.96,70.98,79790.0,64.2354,64.2354,64.0459,64.0639,79790.0
2020-11-05 15:00:00,70.98,71.02,70.85,70.89,41715.0,64.0639,64.1,63.9466,63.9827,41715.0
2020-11-05 15:10:00,70.89,70.92,70.77,70.87,24755.0,63.9827,64.0098,63.8744,63.9646,24755.0
2020-11-05 15:20:00,70.84,70.97,70.84,70.92,25512.0,63.9376,64.0549,63.9376,64.0098,25512.0
2020-11-05 15:30:00,70.93,70.93,70.72,70.74,75753.0,64.0188,64.0188,63.8293,63.8473,75753.0
2020-11-05 15:40:00,70.74,70.86,70.63,70.63,65366.0,63.8473,63.9556,63.748,63.748,65366.0
2020-11-05 15:50:00,70.63,70.8,70.44,70.47,219303.0,63.748,63.9015,63.5765,63.6036,219303.0
2020-11-06 09:30:00,70.56,70.7,70.18,70.24,91134.0,63.6849,63.8112,63.3419,63.396,91134.0
2020-11-06 09:40:00,70.24,70.47,70.16,70.22,36184.0,63.396,63.6036,63.3238,63.378,36184.0
2020-11-06 09:50:00,70.22,70.34,70.02,70.13,56049.0,63.378,63.4863,63.1975,63.2967,56049.0
2020-11-06 10:00:00,70.09,70.36,70.03,70.23,59596.0,63.2606,63.5043,63.2065,63.387,59596.0
2020-11-06 10:10:00,70.25,70.3,70.1,70.29,63939.0,63.4051,63.4502,63.2697,63.4412,63939.0
2020-11-06 10:20:00,70.29,70.63,70.23,70.43,46139.0,63.4412,63.748,63.387,63.5675,46139.0
2020-11-06 10:30:00,70.41,70.43,70.16,70.16,21836.0,63.5495,63.5675,63.3238,63.3238,21836.0
2020-11-06 10:40:00,70.16,70.33,70.09,70.11,31919.0,63.3238,63.4773,63.2606,63.2787,31919.0
2020-11-06 10:50:00,70.1,70.12,69.56,69.59,58528.0,63.2697,63.2877,62.7823,62.8094,58528.0
2020-11-06 11:00:00,69.67,70.13,69.64,70.12,110376.0,62.8816,63.2967,62.8545,63.2877,110376.0
2020-11-06 11:10:00,70.09,70.13,69.84,69.9,44379.0,63.2606,63.2967,63.035,63.0892,44379.0
2020-11-06 11:20:00,69.91,69.95,69.84,69.9,48792.0,63.0982,63.1343,63.035,63.0892,48792.0
2020-11-06 11:30:00,69.92,70.15,69.88,70.14,25552.0,63.1072,63.3148,63.0711,63.3058,25552.0
2020-11-06 11:40:00,70.15,70.21,70.11,70.16,16023.0,63.3148,63.369,63.2787,63.3238,16023.0
2020-11-06 11:50:00,70.18,70.34,70.1,70.14,12704.0,63.3419,63.4863,63.2697,63.3058,12704.0
2020-11-06 12:00:00,70.14,70.19,70.01,70.01,11682.0,63.3058,63.3509,63.1884,63.1884,11682.0
2020-11-06 12:10:00,70.01,70.08,69.89,69.92,11600.0,63.1884,63.2516,63.0801,63.1072,11600.0
2020-11-06 12:20:00,69.91,69.97,69.82,69.83,44755.0,63.0982,63.1523,63.017,63.026,44755.0
2020-11-06 12:30:00,69.85,69.87,69.75,69.8,32449.0,63.044,63.0621,62.9538,62.9989,32449.0
2020-11-06 12:40:00,69.8,69.96,69.78,69.95,21091.0,62.9989,63.1433,62.9809,63.1343,21091.0
2020-11-06 12:50:00,69.94,70.01,69.82,69.89,19633.0,63.1253,63.1884,63.017,63.0801,19633.0
2020-11-06 13:00:00,69.88,69.96,69.88,69.89,24865.0,63.0711,63.1433,63.0711,63.0801,24865.0
2020-11-06 13:10:00,69.9,70.04,69.88,70.0,27281.0,63.0892,63.2155,63.0711,63.1794,27281.0
2020-11-06 13:20:00,70.0,70.01,69.92,69.94,28894.0,63.1794,63.1884,63.1072,63.1253,28894.0
2020-11-06 13:30:00,69.94,70.0,69.88,69.96,38260.0,63.1253,63.1794,63.0711,63.1433,38260.0
2020-11-06 13:40:00,69.95,70.06,69.95,70.0,37519.0,63.1343,63.2336,63.1343,63.1794,37519.0
2020-11-06 13:50:00,69.99,70.03,69.93,69.95,39408.0,63.1704,63.2065,63.1162,63.1343,39408.0
2020-11-06 14:00:00,69.97,70.05,69.93,70.03,21203.0,63.1523,63.2245,63.1162,63.2065,21203.0
2020-11-06 14:10:00,70.03,70.17,70.01,70.15,31798.0,63.2065,63.3329,63.1884,63.3148,31798.0
2020-11-06 14:20:00,70.17,70.19,70.08,70.18,18974.0,63.3329,63.3509,63.2516,63.3419,18974.0
2020-11-06 14:30:00,70.2,70.22,70.0,70.05,57257.0,63.3599,63.378,63.1794,63.2245,57257.0
2020-11-06 14:40:00,70.05,70.16,70.04,70.09,40705.0,63.2245,63.3238,63.2155,63.2606,40705.0
2020-11-06 14:50:00,70.1,70.15,70.08,70.11,21015.0,63.2697,63.3148,63.2516,63.2787,21015.0
2020-11-06 15:00:00,70.1,70.1,69.97,70.08,35049.0,63.2697,63.2697,63.1523,63.2516,35049.0
2020-11-06 15:10:00,70.07,70.2,70.04,70.17,32765.0,63.2426,63.3599,63.2155,63.3329,32765.0
2020-11-06 15:20:00,70.18,70.33,70.11,70.31,30369.0,63.3419,63.4773,63.2787,63.4592,30369.0
2020-11-06 15:30:00,70.3,70.45,70.28,70.37,35432.0,63.4502,63.5856,63.4321,63.5134,35432.0
2020-11-06 15:40:00,70.39,70.54,70.33,70.51,46029.0,63.5314,63.6668,63.4773,63.6397,46029.0
2020-11-06 15:50:00,70.51,70.63,70.09,70.09,182591.0,63.6397,63.748,63.2606,63.2606,182591.0
2020-11-09 09:30:00,75.0,77.16,75.0,76.13,322904.0,67.6922,69.6418,67.6922,68.7121,322904.0
2020-11-09 09:40:00,76.13,76.86,76.01,76.24,386764.0,68.7121,69.371,68.6038,68.8114,386764.0
2020-11-09 09:50:00,76.26,76.32,75.8,75.92,402345.0,68.8295,68.8836,68.4143,68.5226,402345.0
2020-11-09 10:00:00,75.98,76.46,75.58,76.12,241421.0,68.5767,69.01,68.2157,68.7031,241421.0
2020-11-09 10:10:00,76.09,76.71,75.99,76.53,120599.0,68.676,69.2356,68.5858,69.0732,120599.0
2020-11-09 10:20:00,76.53,76.53,76.21,76.26,105124.0,69.0732,69.0732,68.7843,68.8295,105124.0
2020-11-09 10:30:00,76.25,76.32,75.82,75.85,89948.0,68.8204,68.8836,68.4323,68.4594,89948.0
2020-11-09 10:40:00,75.82,75.95,75.48,75.69,95882.0,68.4323,68.5497,68.1255,68.315,95882.0
2020-11-09 10:50:00,75.69,75.92,75.37,75.58,98390.0,68.315,68.5226,68.0262,68.2157,98390.0
2020-11-09 11:00:00,75.59,75.96,75.51,75.91,98286.0,68.2247,68.5587,68.1525,68.5136,98286.0
2020-11-09 11:10:00,75.93,75.93,75.0,75.14,153664.0,68.5316,68.5316,67.6922,67.8186,153664.0
2020-11-09 11:20:00,75.15,75.74,75.14,75.61,51564.0,67.8276,68.3601,67.8186,68.2428,51564.0
2020-11-09 11:30:00,75.57,75.69,75.34,75.46,74810.0,68.2067,68.315,67.9991,68.1074,74810.0
2020-11-09 11:40:00,75.48,75.55,75.23,75.28,75719.0,68.1255,68.1886,67.8998,67.9449,75719.0
2020-11-09 11:50:00,75.31,75.78,75.15,75.72,41586.0,67.972,68.3962,67.8276,68.3421,41586.0
2020-11-09 12:00:00,75.77,75.91,75.49,75.85,44883.0,68.3872,68.5136,68.1345,68.4594,44883.0
2020-11-09 12:10:00,75.86,75.88,75.58,75.78,44727.0,68.4684,68.4865,68.2157,68.3962,44727.0
2020-11-09 12:20:00,75.82,76.44,75.82,76.43,247522.0,68.4323,68.9919,68.4323,68.9829,247522.0
2020-11-09 12:30:00,76.39,76.51,76.1,76.51,56637.0,68.9468,69.0551,68.685,69.0551,56637.0
2020-11-09 12:40:00,76.53,76.84,76.45,76.63,51493.0,69.0732,69.3529,69.0009,69.1634,51493.0
2020-11-09 12:50:00,76.63,76.63,76.3,76.45,30497.0,69.1634,69.1634,68.8656,69.0009,30497.0
2020-11-09 13:00:00,76.46,76.95,76.44,76.92,39321.0,69.01,69.4522,68.9919,69.4252,39321.0
2020-11-09 13:10:00,76.9,77.07,76.85,76.97,105790.0,69.4071,69.5605,69.362,69.4703,105790.0
2020-11-09 13:20:00,76.94,77.04,76.8,76.99,93250.0,69.4432,69.5335,69.3168,69.4883,93250.0
2020-11-09 13:30:00,77.03,77.09,76.83,76.84,94271.0,69.5244,69.5786,69.3439,69.3529,94271.0
2020-11-09 13:40:00,76.85,77.06,76.82,77.01,66949.0,69.362,69.5515,69.3349,69.5064,66949.0
2020-11-09 13:50:00,77.0,77.06,76.89,77.03,84126.0,69.4974,69.5515,69.3981,69.5244,84126.0
2020-11-09 14:00:00,77.05,77.24,76.94,77.15,90937.0,69.5425,69.714,69.4432,69.6327,90937.0
2020-11-09 14:10:00,77.15,77.32,77.04,77.09,57657.0,69.6327,69.7862,69.5335,69.5786,57657.0
2020-11-09 14:20:00,77.09,77.41,76.82,77.41,61417.0,69.5786,69.8674,69.3349,69.8674,61417.0
2020-11-09 14:30:00,77.37,77.4,77.18,77.33,76701.0,69.8313,69.8584,69.6598,69.7952,76701.0
2020-11-09 14:40:00,77.34,77.47,77.26,77.42,91064.0,69.8042,69.9216,69.732,69.8764,91064.0
2020-11-09 14:50:00,77.41,77.52,77.3,77.42,72369.0,69.8674,69.9667,69.7681,69.8764,72369.0
2020-11-09 15:00:00,77.42,77.55,77.27,77.35,77008.0,69.8764,69.9938,69.741,69.8133,77008.0
2020-11-09 15:10:00,77.36,77.56,77.27,77.3,69068.0,69.8223,70.0028,69.741,69.7681,69068.0
2020-11-09 15:20:00,77.29,77.46,77.13,77.15,166440.0,69.7591,69.9125,69.6147,69.6327,166440.0
2020-11-09 15:30:00,77.17,77.37,77.05,77.1,115134.0,69.6508,69.8313,69.5425,69.5876,115134.0
2020-11-09 15:40:00,77.1,77.1,76.61,76.62,120409.0,69.5876,69.5876,69.1454,69.1544,120409.0
2020-11-09 15:50:00,76.6,76.6,76.23,76.3,500483.0,69.1363,69.1363,68.8024,68.8656,500483.0
2020-11-10 09:30:00,76.56,76.65,76.1,76.27,123309.0,69.1002,69.1815,68.685,68.8385,123309.0
2020-11-10 09:40:00,76.32,76.35,75.97,76.32,94296.0,68.8836,68.9107,68.5677,68.8836,94296.0
2020-11-10 09:50:00,76.28,76.86,76.25,76.83,165166.0,68.8475,69.371,68.8204,69.3439,165166.0
2020-11-10 10:00:00,76.79,77.55,76.7,77.54,97401.0,69.3078,69.9938,69.2266,69.9847,97401.0
2020-11-10 10:10:00,77.54,77.91,77.53,77.85,87859.0,69.9847,70.3187,69.9757,70.2645,87859.0
2020-11-10 10:20:00,77.82,77.84,77.16,77.25,58283.0,70.2375,70.2555,69.6418,69.723,58283.0
2020-11-10 10:30:00,77.22,77.22,76.55,76.72,51846.0,69.6959,69.6959,69.0912,69.2446,51846.0
2020-11-10 10:40:00,76.69,76.89,76.46,76.85,54561.0,69.2176,69.3981,69.01,69.362,54561.0
2020-11-10 10:50:00,76.83,77.09,76.65,77.09,40471.0,69.3439,69.5786,69.1815,69.5786,40471.0
2020-11-10 11:00:00,77.07,77.29,76.89,76.95,55910.0,69.5605,69.7591,69.3981,69.4522,55910.0
2020-11-10 11:10:00,76.9,77.08,76.74,76.76,75828.0,69.4071,69.5696,69.2627,69.2807,75828.0
2020-11-10 11:20:00,76.72,77.04,76.69,76.98,37865.0,69.2446,69.5335,69.2176,69.4793,37865.0
2020-11-10 11:30:00,76.97,77.04,76.69,76.75,33338.0,69.4703,69.5335,69.2176,69.2717,33338.0
2020-11-10 11:40:00,76.75,77.06,76.75,76.83,32154.0,69.2717,69.5515,69.2717,69.3439,32154.0
2020-11-10 11:50:00,76.84,77.02,76.77,76.94,32171.0,69.3529,69.5154,69.2898,69.4432,32171.0
2020-11-10 12:00:00,76.87,77.04,76.67,76.73,34513.0,69.38,69.5335,69.1995,69.2537,34513.0
2020-11-10 12:10:00,76.72,76.89,76.65,76.86,36032.0,69.2446,69.3981,69.1815,69.371,36032.0
2020-11-10 12:20:00,76.81,76.91,76.68,76.68,23897.0,69.3259,69.4161,69.2085,69.2085,23897.0
2020-11-10 12:30:00,76.68,76.7,76.46,76.52,44258.0,69.2085,69.2266,69.01,69.0641,44258.0
2020-11-10 12:40:00,76.51,76.72,76.51,76.67,32963.0,69.0551,69.2446,69.0551,69.1995,32963.0
2020-11-10 12:50:00,76.66,76.69,76.55,76.59,18571.0,69.1905,69.2176,69.0912,69.1273,18571.0
2020-11-10 13:00:00,76.6,76.68,76.48,76.6,33261.0,69.1363,69.2085,69.028,69.1363,33261.0
2020-11-10 13:10:00,76.6,76.69,76.52,76.67,30377.0,69.1363,69.2176,69.0641,69.1995,30377.0
2020-11-10 13:20:00,76.69,76.75,76.53,76.58,32011.0,69.2176,69.2717,69.0732,69.1183,32011.0
2020-11-10 13:30:00,76.59,76.87,76.56,76.87,25857.0,69.1273,69.38,69.1002,69.38,25857.0
2020-11-10 13:40:00,76.85,76.93,76.75,76.87,27118.0,69.362,69.4342,69.2717,69.38,27118.0
2020-11-10 13:50:00,76.89,77.05,76.82,77.0,41931.0,69.3981,69.5425,69.3349,69.4974,41931.0
2020-11-10 14:00:00,77.02,77.07,76.82,77.06,33660.0,69.5154,69.5605,69.3349,69.5515,33660.0
2020-11-10 14:10:00,77.05,77.12,76.91,77.02,53148.0,69.5425,69.6057,69.4161,69.5154,53148.0
2020-11-10 14:20:00,77.03,77.14,76.82,76.83,40277.0,69.5244,69.6237,69.3349,69.3439,40277.0
2020-11-10 14:30:00,76.85,76.99,76.79,76.89,32813.0,69.362,69.4883,69.3078,69.3981,32813.0
2020-11-10 14:40:00,76.89,77.04,76.76,77.04,40769.0,69.3981,69.5335,69.2807,69.5335,40769.0
2020-11-10 14:50:00,77.03,77.34,77.0,77.26,61805.0,69.5244,69.8042,69.4974,69.732,61805.0
2020-11-10 15:00:00,77.27,77.34,77.19,77.26,37459.0,69.741,69.8042,69.6688,69.732,37459.0
2020-11-10 15:10:00,77.27,77.44,77.17,77.37,43729.0,69.741,69.8945,69.6508,69.8313,43729.0
2020-11-10 15:20:00,77.37,77.44,77.29,77.41,55674.0,69.8313,69.8945,69.7591,69.8674,55674.0
2020-11-10 15:30:00,77.4,77.42,77.21,77.35,111482.0,69.8584,69.8764,69.6869,69.8133,111482.0
2020-11-10 15:40:00,77.35,77.49,77.33,77.4,109014.0,69.8133,69.9396,69.7952,69.8584,109014.0
2020-11-10 15:50:00,77.41,77.53,77.33,77.45,294796.0,69.8674,69.9757,69.7952,69.9035,294796.0
2020-11-11 09:30:00,77.18,77.4,76.28,76.35,129752.0,69.6598,69.8584,68.8475,68.9107,129752.0
2020-11-11 09:40:00,76.3,76.37,75.68,75.73,74591.0,68.8656,68.9287,68.306,68.3511,74591.0
2020-11-11 09:50:00,75.68,76.01,75.2,75.24,104328.0,68.306,68.6038,67.8727,67.9088,104328.0
2020-11-11 10:00:00,75.25,75.41,75.1,75.36,60266.0,67.9179,68.0623,67.7825,68.0172,60266.0
2020-11-11 10:10:00,75.35,75.61,75.33,75.48,71524.0,68.0081,68.2428,67.9901,68.1255,71524.0
2020-11-11 10:20:00,75.48,75.75,75.45,75.75,271252.0,68.1255,68.3692,68.0984,68.3692,271252.0
2020-11-11 10:30:00,75.75,75.93,75.66,75.75,76956.0,68.3692,68.5316,68.2879,68.3692,76956.0
2020-11-11 10:40:00,75.75,75.79,75.64,75.72,76879.0,68.3692,68.4053,68.2699,68.3421,76879.0
2020-11-11 10:50:00,75.74,75.8,75.47,75.51,56434.0,68.3601,68.4143,68.1164,68.1525,56434.0
2020-11-11 11:00:00,75.49,75.76,75.47,75.5,32400.0,68.1345,68.3782,68.1164,68.1435,32400.0
2020-11-11 11:10:00,75.5,75.66,75.44,75.5,29370.0,68.1435,68.2879,68.0894,68.1435,29370.0
2020-11-11 11:20:00,75.53,75.65,75.46,75.65,24096.0,68.1706,68.2789,68.1074,68.2789,24096.0
2020-11-11 11:30:00,75.66,75.74,75.5,75.51,29101.0,68.2879,68.3601,68.1435,68.1525,29101.0
2020-11-11 11:40:00,75.53,75.63,75.48,75.54,32935.0,68.1706,68.2608,68.1255,68.1796,32935.0
2020-11-11 11:50:00,75.53,75.67,75.52,75.65,31115.0,68.1706,68.2969,68.1616,68.2789,31115.0
2020-11-11 12:00:00,75.65,75.74,75.58,75.72,51135.0,68.2789,68.3601,68.2157,68.3421,51135.0
2020-11-11 12:10:00,75.7,75.7,75.42,75.48,50918.0,68.324,68.324,68.0713,68.1255,50918.0
2020-11-11 12:20:00,75.48,75.49,75.39,75.48,46457.0,68.1255,68.1345,68.0442,68.1255,46457.0
2020-11-11 12:30:00,75.47,75.52,75.45,75.49,42871.0,68.1164,68.1616,68.0984,68.1345,42871.0
2020-11-11 12:40:00,75.49,75.52,75.47,75.48,39943.0,68.1345,68.1616,68.1164,68.1255,39943.0
2020-11-11 12:50:00,75.48,75.59,75.47,75.49,22192.0,68.1255,68.2247,68.1164,68.1345,22192.0
2020-11-11 13:00:00,75.49,75.51,75.43,75.47,81999.0,68.1345,68.1525,68.0803,68.1164,81999.0
2020-11-11 13:10:00,75.48,75.49,75.42,75.47,36354.0,68.1255,68.1345,68.0713,68.1164,36354.0
2020-11-11 13:20:00,75.48,75.64,75.44,75.46,22486.0,68.1255,68.2699,68.0894,68.1074,22486.0
2020-11-11 13:30:00,75.47,75.51,75.44,75.47,36436.0,68.1164,68.1525,68.0894,68.1164,36436.0
2020-11-11 13:40:00,75.47,75.56,75.46,75.56,39933.0,68.1164,68.1977,68.1074,68.1977,39933.0
2020-11-11 13:50:00,75.55,75.6,75.44,75.47,26595.0,68.1886,68.2338,68.0894,68.1164,26595.0
2020-11-11 14:00:00,75.47,75.56,75.43,75.53,27245.0,68.1164,68.1977,68.0803,68.1706,27245.0
2020-11-11 14:10:00,75.54,75.6,75.54,75.55,13614.0,68.1796,68.2338,68.1796,68.1886,13614.0
2020-11-11 14:20:00,75.55,75.57,75.2,75.2,30535.0,68.1886,68.2067,67.8727,67.8727,30535.0
2020-11-11 14:30:00,75.2,75.26,75.08,75.1,33379.0,67.8727,67.9269,67.7644,67.7825,33379.0
2020-11-11 14:40:00,75.1,75.11,74.81,74.84,104798.0,67.7825,67.7915,67.5207,67.5478,104798.0
2020-11-11 14:50:00,74.84,75.08,74.78,75.07,78923.0,67.5478,67.7644,67.4937,67.7554,78923.0
2020-11-11 15:00:00,75.08,75.21,75.07,75.11,46780.0,67.7644,67.8818,67.7554,67.7915,46780.0
2020-11-11 15:10:00,75.11,75.19,75.09,75.18,57262.0,67.7915,67.8637,67.7735,67.8547,57262.0
2020-11-11 15:20:00,75.17,75.17,74.81,74.83,45347.0,67.8457,67.8457,67.5207,67.5388,45347.0
2020-11-11 15:30:00,74.86,75.0,74.84,74.9,50114.0,67.5659,67.6922,67.5478,67.602,50114.0
2020-11-11 15:40:00,74.91,75.02,74.89,75.02,65564.0,67.611,67.7103,67.5929,67.7103,65564.0
2020-11-11 15:50:00,75.03,75.17,74.87,74.91,204580.0,67.7193,67.8457,67.5749,67.611,204580.0
2020-11-12 09:30:00,74.42,74.49,73.46,74.13,76539.0,67.6257,67.6893,66.7533,67.3622,76539.0
2020-11-12 09:40:00,74.22,74.32,73.96,73.98,20393.0,67.444,67.5348,67.2077,67.2259,20393.0
2020-11-12 09:50:00,73.98,74.17,73.91,74.08,311477.0,67.2259,67.3985,67.1623,67.3167,311477.0
2020-11-12 10:00:00,74.0,74.33,73.79,74.24,45404.0,67.244,67.5439,67.0532,67.4621,45404.0
2020-11-12 10:10:00,74.22,74.5,74.17,74.32,30115.0,67.444,67.6984,67.3985,67.5348,30115.0
2020-11-12 10:20:00,74.3,74.31,73.91,74.12,29048.0,67.5167,67.5257,67.1623,67.3531,29048.0
2020-11-12 10:30:00,74.12,74.44,74.11,74.37,20768.0,67.3531,67.6439,67.344,67.5803,20768.0
2020-11-12 10:40:00,74.4,74.43,74.23,74.35,23374.0,67.6075,67.6348,67.4531,67.5621,23374.0
2020-11-12 10:50:00,74.38,74.6,74.33,74.59,16265.0,67.5894,67.7893,67.5439,67.7802,16265.0
2020-11-12 11:00:00,74.57,74.68,74.27,74.68,19130.0,67.762,67.862,67.4894,67.862,19130.0
2020-11-12 11:10:00,74.68,74.75,74.56,74.61,24676.0,67.862,67.9256,67.7529,67.7984,24676.0
2020-11-12 11:20:00,74.59,74.65,74.44,74.51,18152.0,67.7802,67.8347,67.6439,67.7075,18152.0
2020-11-12 11:30:00,74.53,74.59,74.47,74.51,15521.0,67.7257,67.7802,67.6711,67.7075,15521.0
2020-11-12 11:40:00,74.51,74.59,74.43,74.48,16490.0,67.7075,67.7802,67.6348,67.6802,16490.0
2020-11-12 11:50:00,74.46,74.6,74.43,74.49,8020.0,67.6621,67.7893,67.6348,67.6893,8020.0
2020-11-12 12:00:00,74.48,74.48,74.35,74.47,10692.0,67.6802,67.6802,67.5621,67.6711,10692.0
2020-11-12 12:10:00,74.45,74.66,74.45,74.61,9861.0,67.653,67.8438,67.653,67.7984,9861.0
2020-11-12 12:20:00,74.62,74.65,74.3,74.3,16469.0,67.8074,67.8347,67.5167,67.5167,16469.0
2020-11-12 12:30:00,74.3,74.37,74.14,74.16,9527.0,67.5167,67.5803,67.3713,67.3894,9527.0
2020-11-12 12:40:00,74.13,74.13,73.92,73.93,19492.0,67.3622,67.3622,67.1714,67.1804,19492.0
2020-11-12 12:50:00,73.94,74.07,73.78,74.07,23493.0,67.1895,67.3077,67.0441,67.3077,23493.0
2020-11-12 13:00:00,74.04,74.11,73.86,73.92,13477.0,67.2804,67.344,67.1168,67.1714,13477.0
2020-11-12 13:10:00,73.92,73.96,73.68,73.81,42355.0,67.1714,67.2077,66.9533,67.0714,42355.0
2020-11-12 13:20:00,73.85,74.01,73.79,73.85,36242.0,67.1077,67.2531,67.0532,67.1077,36242.0
2020-11-12 13:30:00,73.85,74.09,73.81,74.01,23771.0,67.1077,67.3258,67.0714,67.2531,23771.0
2020-11-12 13:40:00,74.01,74.01,73.81,73.89,17566.0,67.2531,67.2531,67.0714,67.1441,17566.0
2020-11-12 13:50:00,73.89,74.06,73.88,74.01,21385.0,67.1441,67.2986,67.135,67.2531,21385.0
2020-11-12 14:00:00,74.03,74.09,73.93,74.04,26218.0,67.2713,67.3258,67.1804,67.2804,26218.0
2020-11-12 14:10:00,74.02,74.09,73.86,73.88,25132.0,67.2622,67.3258,67.1168,67.135,25132.0
2020-11-12 14:20:00,73.87,74.0,73.83,73.97,29355.0,67.1259,67.244,67.0896,67.2168,29355.0
2020-11-12 14:30:00,73.94,74.12,73.82,73.82,26980.0,67.1895,67.3531,67.0805,67.0805,26980.0
2020-11-12 14:40:00,73.82,73.84,73.69,73.77,40202.0,67.0805,67.0987,66.9624,67.035,40202.0
2020-11-12 14:50:00,73.76,73.89,73.68,73.81,52256.0,67.026,67.1441,66.9533,67.0714,52256.0
2020-11-12 15:00:00,73.79,73.88,73.57,73.62,35030.0,67.0532,67.135,66.8533,66.8987,35030.0
2020-11-12 15:10:00,73.65,73.96,73.63,73.89,42937.0,66.926,67.2077,66.9078,67.1441,42937.0
2020-11-12 15:20:00,73.88,73.93,73.65,73.7,162033.0,67.135,67.1804,66.926,66.9714,162033.0
2020-11-12 15:30:00,73.69,73.76,73.56,73.76,48863.0,66.9624,67.026,66.8442,67.026,48863.0
2020-11-12 15:40:00,73.79,74.03,73.75,74.0,160497.0,67.0532,67.2713,67.0169,67.244,160497.0
2020-11-12 15:50:00,74.08,74.3,74.05,74.21,180001.0,67.3167,67.5167,67.2895,67.4349,180001.0
2020-11-13 09:30:00,74.61,75.6,74.61,75.22,55499.0,67.7984,68.698,67.7984,68.3527,55499.0
2020-11-13 09:40:00,75.22,75.28,75.03,75.2,16912.0,68.3527,68.4072,68.18,68.3345,16912.0
2020-11-13 09:50:00,75.22,75.53,75.14,75.53,29174.0,68.3527,68.6344,68.28,68.6344,29174.0
2020-11-13 10:00:00,75.52,75.71,75.44,75.69,21277.0,68.6253,68.7979,68.5526,68.7798,21277.0
2020-11-13 10:10:00,75.69,75.8,75.28,75.37,20271.0,68.7798,68.8797,68.4072,68.489,20271.0
2020-11-13 10:20:00,75.36,75.5,75.3,75.45,22991.0,68.4799,68.6071,68.4254,68.5617,22991.0
2020-11-13 10:30:00,75.43,75.43,75.04,75.07,13273.0,68.5435,68.5435,68.1891,68.2164,13273.0
2020-11-13 10:40:00,75.03,75.21,74.99,75.04,14406.0,68.18,68.3436,68.1437,68.1891,14406.0
2020-11-13 10:50:00,75.0,75.06,74.78,74.82,21953.0,68.1528,68.2073,67.9528,67.9892,21953.0
2020-11-13 11:00:00,74.83,74.88,74.74,74.74,15700.0,67.9983,68.0437,67.9165,67.9165,15700.0
2020-11-13 11:10:00,74.73,75.08,74.73,75.05,15315.0,67.9074,68.2254,67.9074,68.1982,15315.0
2020-11-13 11:20:00,75.07,75.13,74.84,75.06,22409.0,68.2164,68.2709,68.0074,68.2073,22409.0
2020-11-13 11:30:00,75.04,75.13,74.93,75.13,14365.0,68.1891,68.2709,68.0891,68.2709,14365.0
2020-11-13 11:40:00,75.11,75.22,75.11,75.17,21839.0,68.2527,68.3527,68.2527,68.3072,21839.0
2020-11-13 11:50:00,75.17,75.35,75.17,75.34,24874.0,68.3072,68.4708,68.3072,68.4617,24874.0
2020-11-13 12:00:00,75.35,75.47,75.31,75.46,29513.0,68.4708,68.5798,68.4345,68.5708,29513.0
2020-11-13 12:10:00,75.45,75.45,75.26,75.29,16727.0,68.5617,68.5617,68.389,68.4163,16727.0
2020-11-13 12:20:00,75.28,75.4,75.27,75.36,10085.0,68.4072,68.5162,68.3981,68.4799,10085.0
2020-11-13 12:30:00,75.34,75.45,75.28,75.32,38317.0,68.4617,68.5617,68.4072,68.4435,38317.0
2020-11-13 12:40:00,75.33,75.37,75.17,75.18,11506.0,68.4526,68.489,68.3072,68.3163,11506.0
2020-11-13 12:50:00,75.17,75.31,75.15,75.31,12617.0,68.3072,68.4345,68.2891,68.4345,12617.0
2020-11-13 13:00:00,75.34,75.44,75.27,75.44,15437.0,68.4617,68.5526,68.3981,68.5526,15437.0
2020-11-13 13:10:00,75.46,75.47,75.33,75.47,20371.0,68.5708,68.5798,68.4526,68.5798,20371.0
2020-11-13 13:20:00,75.46,75.6,75.4,75.59,31053.0,68.5708,68.698,68.5162,68.6889,31053.0
2020-11-13 13:30:00,75.6,75.69,75.51,75.66,21161.0,68.698,68.7798,68.6162,68.7525,21161.0
2020-11-13 13:40:00,75.68,75.8,75.68,75.74,36251.0,68.7707,68.8797,68.7707,68.8252,36251.0
2020-11-13 13:50:00,75.75,75.78,75.63,75.64,19844.0,68.8343,68.8615,68.7252,68.7343,19844.0
2020-11-13 14:00:00,75.66,75.7,75.55,75.59,22386.0,68.7525,68.7888,68.6525,68.6889,22386.0
2020-11-13 14:10:00,75.58,75.66,75.46,75.59,37580.0,68.6798,68.7525,68.5708,68.6889,37580.0
2020-11-13 14:20:00,75.58,75.7,75.55,75.57,21083.0,68.6798,68.7888,68.6525,68.6707,21083.0
2020-11-13 14:30:00,75.58,75.62,75.42,75.48,28378.0,68.6798,68.7161,68.5344,68.5889,28378.0
2020-11-13 14:40:00,75.48,75.54,75.33,75.37,25827.0,68.5889,68.6435,68.4526,68.489,25827.0
2020-11-13 14:50:00,75.39,75.59,75.36,75.55,26986.0,68.5071,68.6889,68.4799,68.6525,26986.0
2020-11-13 15:00:00,75.54,75.66,75.51,75.53,22314.0,68.6435,68.7525,68.6162,68.6344,22314.0
2020-11-13 15:10:00,75.54,75.58,75.39,75.48,39581.0,68.6435,68.6798,68.5071,68.5889,39581.0
2020-11-13 15:20:00,75.48,75.6,75.44,75.55,33892.0,68.5889,68.698,68.5526,68.6525,33892.0
2020-11-13 15:30:00,75.54,75.75,75.47,75.72,55509.0,68.6435,68.8343,68.5798,68.807,55509.0
2020-11-13 15:40:00,75.73,75.9,75.7,75.87,73864.0,68.8161,68.9706,68.7888,68.9433,73864.0
2020-11-13 15:50:00,75.88,75.92,75.73,75.81,171337.0,68.9524,68.9888,68.8161,68.8888,171337.0
2020-11-16 09:30:00,77.23,77.65,76.66,77.18,133192.0,70.1792,70.5608,69.6612,70.1337,133192.0
2020-11-16 09:40:00,77.12,77.16,76.51,77.02,57568.0,70.0792,70.1156,69.5249,69.9883,57568.0
2020-11-16 09:50:00,76.96,77.25,76.9,77.18,102198.0,69.9338,70.1973,69.8793,70.1337,102198.0
2020-11-16 10:00:00,77.22,77.66,77.21,77.56,56220.0,70.1701,70.5699,70.161,70.479,56220.0
2020-11-16 10:10:00,77.56,77.81,77.55,77.74,59216.0,70.479,70.7062,70.4699,70.6426,59216.0
2020-11-16 10:20:00,77.77,77.94,77.7,77.85,62443.0,70.6699,70.8243,70.6063,70.7426,62443.0
2020-11-16 10:30:00,77.83,77.87,77.71,77.82,43375.0,70.7244,70.7607,70.6153,70.7153,43375.0
2020-11-16 10:40:00,77.82,78.09,77.81,78.06,52987.0,70.7153,70.9606,70.7062,70.9334,52987.0
2020-11-16 10:50:00,78.03,78.03,77.75,77.92,42801.0,70.9061,70.9061,70.6517,70.8062,42801.0
2020-11-16 11:00:00,77.92,77.92,77.64,77.66,57879.0,70.8062,70.8062,70.5517,70.5699,57879.0
2020-11-16 11:10:00,77.65,77.85,77.61,77.85,38441.0,70.5608,70.7426,70.5245,70.7426,38441.0
2020-11-16 11:20:00,77.83,77.87,77.69,77.7,46855.0,70.7244,70.7607,70.5972,70.6063,46855.0
2020-11-16 11:30:00,77.68,77.8,77.56,77.8,35222.0,70.5881,70.6971,70.479,70.6971,35222.0
2020-11-16 11:40:00,77.8,77.97,77.79,77.97,58271.0,70.6971,70.8516,70.688,70.8516,58271.0
2020-11-16 11:50:00,77.98,78.06,77.88,77.88,42156.0,70.8607,70.9334,70.7698,70.7698,42156.0
2020-11-16 12:00:00,77.89,78.11,77.88,78.11,30305.0,70.7789,70.9788,70.7698,70.9788,30305.0
2020-11-16 12:10:00,78.11,78.14,77.94,77.94,40477.0,70.9788,71.0061,70.8243,70.8243,40477.0
2020-11-16 12:20:00,77.95,77.96,77.85,77.94,58764.0,70.8334,70.8425,70.7426,70.8243,58764.0
2020-11-16 12:30:00,77.94,77.94,77.75,77.82,20674.0,70.8243,70.8243,70.6517,70.7153,20674.0
2020-11-16 12:40:00,77.83,77.84,77.73,77.8,14648.0,70.7244,70.7335,70.6335,70.6971,14648.0
2020-11-16 12:50:00,77.82,77.82,77.65,77.73,33200.0,70.7153,70.7153,70.5608,70.6335,33200.0
2020-11-16 13:00:00,77.73,77.73,77.5,77.54,32845.0,70.6335,70.6335,70.4245,70.4609,32845.0
2020-11-16 13:10:00,77.55,77.63,77.52,77.61,20035.0,70.4699,70.5426,70.4427,70.5245,20035.0
2020-11-16 13:20:00,77.62,77.64,77.39,77.42,26941.0,70.5336,70.5517,70.3246,70.3518,26941.0
2020-11-16 13:30:00,77.42,77.56,77.38,77.45,18447.0,70.3518,70.479,70.3155,70.3791,18447.0
2020-11-16 13:40:00,77.45,77.45,77.27,77.32,26634.0,70.3791,70.3791,70.2155,70.2609,26634.0
2020-11-16 13:50:00,77.35,77.47,77.3,77.31,27348.0,70.2882,70.3973,70.2428,70.2519,27348.0
2020-11-16 14:00:00,77.28,77.46,77.22,77.43,21988.0,70.2246,70.3882,70.1701,70.3609,21988.0
2020-11-16 14:10:00,77.41,77.54,77.32,77.38,26094.0,70.3427,70.4609,70.2609,70.3155,26094.0
2020-11-16 14:20:00,77.36,77.42,77.29,77.38,18835.0,70.2973,70.3518,70.2337,70.3155,18835.0
2020-11-16 14:30:00,77.39,77.51,77.39,77.48,41626.0,70.3246,70.4336,70.3246,70.4063,41626.0
2020-11-16 14:40:00,77.45,77.56,77.42,77.43,30748.0,70.3791,70.479,70.3518,70.3609,30748.0
2020-11-16 14:50:00,77.41,77.64,77.41,77.58,35038.0,70.3427,70.5517,70.3427,70.4972,35038.0
2020-11-16 15:00:00,77.61,77.61,77.48,77.61,28944.0,70.5245,70.5245,70.4063,70.5245,28944.0
2020-11-16 15:10:00,77.61,77.69,77.56,77.67,21631.0,70.5245,70.5972,70.479,70.579,21631.0
2020-11-16 15:20:00,77.67,77.73,77.52,77.61,36114.0,70.579,70.6335,70.4427,70.5245,36114.0
2020-11-16 15:30:00,77.63,77.75,77.61,77.7,35240.0,70.5426,70.6517,70.5245,70.6063,35240.0
2020-11-16 15:40:00,77.7,77.84,77.69,77.79,51299.0,70.6063,70.7335,70.5972,70.688,51299.0
2020-11-16 15:50:00,77.8,78.01,77.75,77.99,179808.0,70.6971,70.8879,70.6517,70.8698,179808.0
2020-11-17 09:30:00,77.75,77.88,76.74,77.05,64907.0,70.6517,70.7698,69.7339,70.0156,64907.0
2020-11-17 09:40:00,76.98,77.02,76.6,76.71,23113.0,69.952,69.9883,69.6067,69.7066,23113.0
2020-11-17 09:50:00,76.69,76.7,75.87,75.9,35433.0,69.6885,69.6975,68.9433,68.9706,35433.0
2020-11-17 10:00:00,75.86,76.11,75.82,75.9,57019.0,68.9342,69.1614,68.8979,68.9706,57019.0
2020-11-17 10:10:00,75.92,76.33,75.92,76.31,15936.0,68.9888,69.3613,68.9888,69.3432,15936.0
2020-11-17 10:20:00,76.32,76.34,75.91,75.91,31702.0,69.3522,69.3704,68.9797,68.9797,31702.0
2020-11-17 10:30:00,75.92,76.22,75.89,76.09,45347.0,68.9888,69.2614,68.9615,69.1432,45347.0
2020-11-17 10:40:00,76.08,76.18,76.08,76.14,16489.0,69.1342,69.225,69.1342,69.1887,16489.0
2020-11-17 10:50:00,76.14,76.3,76.1,76.27,30568.0,69.1887,69.3341,69.1523,69.3068,30568.0
2020-11-17 11:00:00,76.24,76.68,76.17,76.68,20894.0,69.2795,69.6794,69.2159,69.6794,20894.0
2020-11-17 11:10:00,76.66,76.93,76.65,76.89,31144.0,69.6612,69.9066,69.6521,69.8702,31144.0
2020-11-17 11:20:00,76.89,77.23,76.88,77.17,50665.0,69.8702,70.1792,69.8611,70.1246,50665.0
2020-11-17 11:30:00,77.19,77.4,77.13,77.23,19753.0,70.1428,70.3336,70.0883,70.1792,19753.0
2020-11-17 11:40:00,77.25,77.31,77.19,77.26,21353.0,70.1973,70.2519,70.1428,70.2064,21353.0
2020-11-17 11:50:00,77.26,77.26,77.0,77.04,15392.0,70.2064,70.2064,69.9702,70.0065,15392.0
2020-11-17 12:00:00,77.05,77.12,76.99,77.0,18460.0,70.0156,70.0792,69.9611,69.9702,18460.0
2020-11-17 12:10:00,77.0,77.31,76.99,77.23,19291.0,69.9702,70.2519,69.9611,70.1792,19291.0
2020-11-17 12:20:00,77.24,77.38,77.17,77.37,15311.0,70.1882,70.3155,70.1246,70.3064,15311.0
2020-11-17 12:30:00,77.34,77.37,77.12,77.3,19585.0,70.2791,70.3064,70.0792,70.2428,19585.0
2020-11-17 12:40:00,77.32,77.39,77.26,77.28,11640.0,70.2609,70.3246,70.2064,70.2246,11640.0
2020-11-17 12:50:00,77.22,77.3,77.19,77.25,13450.0,70.1701,70.2428,70.1428,70.1973,13450.0
2020-11-17 13:00:00,77.23,77.26,77.11,77.14,34099.0,70.1792,70.2064,70.0701,70.0974,34099.0
2020-11-17 13:10:00,77.16,77.16,76.91,76.91,32132.0,70.1156,70.1156,69.8884,69.8884,32132.0
2020-11-17 13:20:00,76.9,76.93,76.66,76.7,24264.0,69.8793,69.9066,69.6612,69.6975,24264.0
2020-11-17 13:30:00,76.67,76.79,76.62,76.77,20394.0,69.6703,69.7793,69.6249,69.7612,20394.0
2020-11-17 13:40:00,76.77,76.79,76.56,76.56,32997.0,69.7612,69.7793,69.5703,69.5703,32997.0
2020-11-17 13:50:00,76.55,76.61,76.48,76.55,38913.0,69.5612,69.6158,69.4976,69.5612,38913.0
2020-11-17 14:00:00,76.54,76.74,76.52,76.73,40431.0,69.5522,69.7339,69.534,69.7248,40431.0
2020-11-17 14:10:00,76.73,76.88,76.69,76.77,52618.0,69.7248,69.8611,69.6885,69.7612,52618.0
2020-11-17 14:20:00,76.76,76.81,76.74,76.78,29275.0,69.7521,69.7975,69.7339,69.7702,29275.0
2020-11-17 14:30:00,76.78,76.81,76.71,76.77,44635.0,69.7702,69.7975,69.7066,69.7612,44635.0
2020-11-17 14:40:00,76.77,76.79,76.69,76.77,47688.0,69.7612,69.7793,69.6885,69.7612,47688.0
2020-11-17 14:50:00,76.78,76.84,76.71,76.75,30214.0,69.7702,69.8248,69.7066,69.743,30214.0
2020-11-17 15:00:00,76.74,76.78,76.65,76.65,23786.0,69.7339,69.7702,69.6521,69.6521,23786.0
2020-11-17 15:10:00,76.65,76.7,76.56,76.6,28835.0,69.6521,69.6975,69.5703,69.6067,28835.0
2020-11-17 15:20:00,76.58,76.59,76.37,76.47,42468.0,69.5885,69.5976,69.3977,69.4885,42468.0
2020-11-17 15:30:00,76.47,76.51,76.42,76.44,34878.0,69.4885,69.5249,69.4431,69.4613,34878.0
2020-11-17 15:40:00,76.43,76.53,76.35,76.45,54320.0,69.4522,69.5431,69.3795,69.4704,54320.0
2020-11-17 15:50:00,76.47,76.54,76.34,76.4,345862.0,69.4885,69.5522,69.3704,69.4249,345862.0
2020-11-18 09:30:00,76.78,77.02,76.45,76.53,110664.0,69.7702,69.9883,69.4704,69.5431,110664.0
2020-11-18 09:40:00,76.51,76.88,76.41,76.87,52718.0,69.5249,69.8611,69.434,69.852,52718.0
2020-11-18 09:50:00,76.86,77.24,76.78,77.2,68296.0,69.8429,70.1882,69.7702,70.1519,68296.0
2020-11-18 10:00:00,77.25,77.72,77.25,77.63,27897.0,70.1973,70.6244,70.1973,70.5426,27897.0
2020-11-18 10:10:00,77.64,77.68,77.3,77.45,27732.0,70.5517,70.5881,70.2428,70.3791,27732.0
2020-11-18 10:20:00,77.38,77.74,77.34,77.64,25495.0,70.3155,70.6426,70.2791,70.5517,25495.0
2020-11-18 10:30:00,77.64,77.73,77.59,77.72,9309.0,70.5517,70.6335,70.5063,70.6244,9309.0
2020-11-18 10:40:00,77.72,77.73,77.54,77.6,33449.0,70.6244,70.6335,70.4609,70.5154,33449.0
2020-11-18 10:50:00,77.59,77.62,77.5,77.59,24922.0,70.5063,70.5336,70.4245,70.5063,24922.0
2020-11-18 11:00:00,77.6,77.8,77.58,77.7,21879.0,70.5154,70.6971,70.4972,70.6063,21879.0
2020-11-18 11:10:00,77.74,77.86,77.69,77.82,17912.0,70.6426,70.7516,70.5972,70.7153,17912.0
2020-11-18 11:20:00,77.86,77.95,77.82,77.91,21119.0,70.7516,70.8334,70.7153,70.7971,21119.0
2020-11-18 11:30:00,77.91,78.0,77.9,77.95,34005.0,70.7971,70.8789,70.788,70.8334,34005.0
2020-11-18 11:40:00,77.97,78.08,77.95,77.98,41678.0,70.8516,70.9516,70.8334,70.8607,41678.0
2020-11-18 11:50:00,77.98,78.11,77.95,78.07,20420.0,70.8607,70.9788,70.8334,70.9425,20420.0
2020-11-18 12:00:00,78.08,78.1,77.92,77.95,24944.0,70.9516,70.9697,70.8062,70.8334,24944.0
2020-11-18 12:10:00,77.97,78.03,77.66,77.75,24760.0,70.8516,70.9061,70.5699,70.6517,24760.0
2020-11-18 12:20:00,77.76,77.77,77.62,77.69,30050.0,70.6608,70.6699,70.5336,70.5972,30050.0
2020-11-18 12:30:00,77.66,77.7,77.6,77.62,16230.0,70.5699,70.6063,70.5154,70.5336,16230.0
2020-11-18 12:40:00,77.62,77.85,77.62,77.85,10923.0,70.5336,70.7426,70.5336,70.7426,10923.0
2020-11-18 12:50:00,77.87,77.95,77.65,77.69,32644.0,70.7607,70.8334,70.5608,70.5972,32644.0
2020-11-18 13:00:00,77.69,77.7,77.61,77.64,17339.0,70.5972,70.6063,70.5245,70.5517,17339.0
2020-11-18 13:10:00,77.64,77.69,77.58,77.6,22191.0,70.5517,70.5972,70.4972,70.5154,22191.0
2020-11-18 13:20:00,77.6,77.62,77.49,77.52,17717.0,70.5154,70.5336,70.4154,70.4427,17717.0
2020-11-18 13:30:00,77.5,77.72,77.49,77.72,28217.0,70.4245,70.6244,70.4154,70.6244,28217.0
2020-11-18 13:40:00,77.71,77.86,77.7,77.74,22704.0,70.6153,70.7516,70.6063,70.6426,22704.0
2020-11-18 13:50:00,77.74,77.82,77.69,77.79,28423.0,70.6426,70.7153,70.5972,70.688,28423.0
2020-11-18 14:00:00,77.81,77.92,77.78,77.9,22825.0,70.7062,70.8062,70.6789,70.788,22825.0
2020-11-18 14:10:00,77.88,77.9,77.7,77.7,33075.0,70.7698,70.788,70.6063,70.6063,33075.0
2020-11-18 14:20:00,77.7,77.72,77.34,77.48,20078.0,70.6063,70.6244,70.2791,70.4063,20078.0
2020-11-18 14:30:00,77.45,77.57,77.37,77.55,23418.0,70.3791,70.4881,70.3064,70.4699,23418.0
2020-11-18 14:40:00,77.55,77.79,77.55,77.76,32055.0,70.4699,70.688,70.4699,70.6608,32055.0
2020-11-18 14:50:00,77.76,77.81,77.57,77.57,28462.0,70.6608,70.7062,70.4881,70.4881,28462.0
2020-11-18 15:00:00,77.57,77.64,77.4,77.56,25461.0,70.4881,70.5517,70.3336,70.479,25461.0
2020-11-18 15:10:00,77.57,77.73,77.55,77.55,25322.0,70.4881,70.6335,70.4699,70.4699,25322.0
2020-11-18 15:20:00,77.57,77.62,77.39,77.39,49444.0,70.4881,70.5336,70.3246,70.3246,49444.0
2020-11-18 15:30:00,77.38,77.47,77.12,77.17,78445.0,70.3155,70.3973,70.0792,70.1246,78445.0
2020-11-18 15:40:00,77.16,77.44,77.1,77.27,80763.0,70.1156,70.37,70.061,70.2155,80763.0
2020-11-18 15:50:00,77.29,77.45,76.88,76.89,210351.0,70.2337,70.3791,69.8611,69.8702,210351.0
2020-11-19 09:30:00,76.68,76.86,75.89,76.53,84673.0,69.6794,69.8429,68.9615,69.5431,84673.0
2020-11-19 09:40:00,76.62,76.99,76.61,76.88,32413.0,69.6249,69.9611,69.6158,69.8611,32413.0
2020-11-19 09:50:00,76.86,76.98,76.75,76.87,27261.0,69.8429,69.952,69.743,69.852,27261.0
2020-11-19 10:00:00,76.89,77.05,76.61,76.82,37184.0,69.8702,70.0156,69.6158,69.8066,37184.0
2020-11-19 10:10:00,76.85,77.2,76.82,77.08,36638.0,69.8339,70.1519,69.8066,70.0429,36638.0
2020-11-19 10:20:00,77.14,77.21,76.54,76.63,21510.0,70.0974,70.161,69.5522,69.6339,21510.0
2020-11-19 10:30:00,76.66,76.97,76.61,76.96,15085.0,69.6612,69.9429,69.6158,69.9338,15085.0
2020-11-19 10:40:00,76.96,77.16,76.93,77.12,27010.0,69.9338,70.1156,69.9066,70.0792,27010.0
2020-11-19 10:50:00,77.13,77.18,76.68,76.73,27390.0,70.0883,70.1337,69.6794,69.7248,27390.0
2020-11-19 11:00:00,76.73,76.77,76.6,76.64,17852.0,69.7248,69.7612,69.6067,69.643,17852.0
2020-11-19 11:10:00,76.62,76.69,76.58,76.66,18123.0,69.6249,69.6885,69.5885,69.6612,18123.0
2020-11-19 11:20:00,76.65,77.01,76.65,76.79,16034.0,69.6521,69.9792,69.6521,69.7793,16034.0
2020-11-19 11:30:00,76.75,76.77,76.36,76.44,17151.0,69.743,69.7612,69.3886,69.4613,17151.0
2020-11-19 11:40:00,76.48,76.59,76.4,76.43,14275.0,69.4976,69.5976,69.4249,69.4522,14275.0
2020-11-19 11:50:00,76.51,76.64,76.45,76.58,18353.0,69.5249,69.643,69.4704,69.5885,18353.0
2020-11-19 12:00:00,76.58,76.59,76.45,76.53,16384.0,69.5885,69.5976,69.4704,69.5431,16384.0
2020-11-19 12:10:00,76.54,76.68,76.44,76.51,31943.0,69.5522,69.6794,69.4613,69.5249,31943.0
2020-11-19 12:20:00,76.5,76.51,76.36,76.45,13657.0,69.5158,69.5249,69.3886,69.4704,13657.0
2020-11-19 12:30:00,76.45,76.55,76.43,76.52,19289.0,69.4704,69.5612,69.4522,69.534,19289.0
2020-11-19 12:40:00,76.52,76.53,76.26,76.33,10332.0,69.534,69.5431,69.2977,69.3613,10332.0
2020-11-19 12:50:00,76.31,76.52,76.27,76.49,12300.0,69.3432,69.534,69.3068,69.5067,12300.0
2020-11-19 13:00:00,76.52,76.67,76.46,76.56,11844.0,69.534,69.6703,69.4795,69.5703,11844.0
2020-11-19 13:10:00,76.56,76.69,76.54,76.63,12962.0,69.5703,69.6885,69.5522,69.6339,12962.0
2020-11-19 13:20:00,76.67,76.91,76.62,76.73,15416.0,69.6703,69.8884,69.6249,69.7248,15416.0
2020-11-19 13:30:00,76.72,76.74,76.61,76.69,16930.0,69.7157,69.7339,69.6158,69.6885,16930.0
2020-11-19 13:40:00,76.68,76.78,76.64,76.77,18607.0,69.6794,69.7702,69.643,69.7612,18607.0
2020-11-19 13:50:00,76.74,76.8,76.68,76.71,17957.0,69.7339,69.7884,69.6794,69.7066,17957.0
2020-11-19 14:00:00,76.7,76.91,76.68,76.9,19851.0,69.6975,69.8884,69.6794,69.8793,19851.0
2020-11-19 14:10:00,76.89,76.95,76.83,76.84,13774.0,69.8702,69.9247,69.8157,69.8248,13774.0
2020-11-19 14:20:00,76.85,76.93,76.84,76.86,14046.0,69.8339,69.9066,69.8248,69.8429,14046.0
2020-11-19 14:30:00,76.86,77.18,76.86,77.14,13798.0,69.8429,70.1337,69.8429,70.0974,13798.0
2020-11-19 14:40:00,77.14,77.32,77.11,77.23,19315.0,70.0974,70.2609,70.0701,70.1792,19315.0
2020-11-19 14:50:00,77.22,77.25,77.15,77.21,18156.0,70.1701,70.1973,70.1065,70.161,18156.0
2020-11-19 15:00:00,77.2,77.28,77.04,77.04,43163.0,70.1519,70.2246,70.0065,70.0065,43163.0
2020-11-19 15:10:00,77.05,77.23,77.0,77.01,31531.0,70.0156,70.1792,69.9702,69.9792,31531.0
2020-11-19 15:20:00,77.01,77.05,76.91,77.02,47058.0,69.9792,70.0156,69.8884,69.9883,47058.0
2020-11-19 15:30:00,77.02,77.27,77.01,77.2,25850.0,69.9883,70.2155,69.9792,70.1519,25850.0
2020-11-19 15:40:00,77.18,77.23,77.08,77.15,44552.0,70.1337,70.1792,70.0429,70.1065,44552.0
2020-11-19 15:50:00,77.16,77.36,77.16,77.23,121526.0,70.1156,70.2973,70.1156,70.1792,121526.0
2020-11-20 09:30:00,77.0,77.05,76.62,76.82,120656.0,69.9702,70.0156,69.6249,69.8066,120656.0
2020-11-20 09:40:00,76.74,76.97,76.42,76.42,26004.0,69.7339,69.9429,69.4431,69.4431,26004.0
2020-11-20 09:50:00,76.51,76.51,76.0,76.18,42475.0,69.5249,69.5249,69.0615,69.225,42475.0
2020-11-20 10:00:00,76.25,76.39,76.07,76.26,54549.0,69.2886,69.4159,69.1251,69.2977,54549.0
2020-11-20 10:10:00,76.25,76.35,75.87,75.97,28531.0,69.2886,69.3795,68.9433,69.0342,28531.0
2020-11-20 10:20:00,75.96,76.07,75.82,75.85,22120.0,69.0251,69.1251,68.8979,68.9252,22120.0
2020-11-20 10:30:00,75.87,76.0,75.65,75.87,98592.0,68.9433,69.0615,68.7434,68.9433,98592.0
2020-11-20 10:40:00,75.87,75.89,75.56,75.61,24883.0,68.9433,68.9615,68.6616,68.7071,24883.0
2020-11-20 10:50:00,75.66,75.74,75.53,75.6,35379.0,68.7525,68.8252,68.6344,68.698,35379.0
2020-11-20 11:00:00,75.61,75.68,75.47,75.5,43331.0,68.7071,68.7707,68.5798,68.6071,43331.0
2020-11-20 11:10:00,75.51,75.72,75.49,75.7,21446.0,68.6162,68.807,68.598,68.7888,21446.0
2020-11-20 11:20:00,75.72,75.83,75.6,75.83,21830.0,68.807,68.907,68.698,68.907,21830.0
2020-11-20 11:30:00,75.8,75.94,75.77,75.91,18019.0,68.8797,69.0069,68.8525,68.9797,18019.0
2020-11-20 11:40:00,75.92,75.98,75.62,75.65,29285.0,68.9888,69.0433,68.7161,68.7434,29285.0
2020-11-20 11:50:00,75.66,75.97,75.66,75.85,13521.0,68.7525,69.0342,68.7525,68.9252,13521.0
2020-11-20 12:00:00,75.84,75.89,75.76,75.8,16083.0,68.9161,68.9615,68.8434,68.8797,16083.0
2020-11-20 12:10:00,75.81,75.88,75.65,75.65,19811.0,68.8888,68.9524,68.7434,68.7434,19811.0
2020-11-20 12:20:00,75.67,75.83,75.62,75.64,15375.0,68.7616,68.907,68.7161,68.7343,15375.0
2020-11-20 12:30:00,75.66,75.67,75.5,75.61,15926.0,68.7525,68.7616,68.6071,68.7071,15926.0
2020-11-20 12:40:00,75.61,75.64,75.53,75.57,16761.0,68.7071,68.7343,68.6344,68.6707,16761.0
2020-11-20 12:50:00,75.57,75.69,75.54,75.69,9812.0,68.6707,68.7798,68.6435,68.7798,9812.0
2020-11-20 13:00:00,75.64,75.81,75.64,75.67,10868.0,68.7343,68.8888,68.7343,68.7616,10868.0
2020-11-20 13:10:00,75.65,75.75,75.61,75.74,11065.0,68.7434,68.8343,68.7071,68.8252,11065.0
2020-11-20 13:20:00,75.74,75.89,75.67,75.89,15078.0,68.8252,68.9615,68.7616,68.9615,15078.0
2020-11-20 13:30:00,75.87,75.87,75.71,75.72,16559.0,68.9433,68.9433,68.7979,68.807,16559.0
2020-11-20 13:40:00,75.73,75.77,75.6,75.75,10082.0,68.8161,68.8525,68.698,68.8343,10082.0
2020-11-20 13:50:00,75.74,75.78,75.63,75.78,12391.0,68.8252,68.8615,68.7252,68.8615,12391.0
2020-11-20 14:00:00,75.81,75.82,75.69,75.77,11637.0,68.8888,68.8979,68.7798,68.8525,11637.0
2020-11-20 14:10:00,75.77,75.81,75.69,75.74,13654.0,68.8525,68.8888,68.7798,68.8252,13654.0
2020-11-20 14:20:00,75.74,75.83,75.68,75.76,13962.0,68.8252,68.907,68.7707,68.8434,13962.0
2020-11-20 14:30:00,75.72,75.91,75.68,75.68,42119.0,68.807,68.9797,68.7707,68.7707,42119.0
2020-11-20 14:40:00,75.71,75.81,75.66,75.73,40127.0,68.7979,68.8888,68.7525,68.8161,40127.0
2020-11-20 14:50:00,75.75,75.84,75.73,75.81,32504.0,68.8343,68.9161,68.8161,68.8888,32504.0
2020-11-20 15:00:00,75.81,75.96,75.78,75.8,29440.0,68.8888,69.0251,68.8615,68.8797,29440.0
2020-11-20 15:10:00,75.8,75.88,75.67,75.78,25585.0,68.8797,68.9524,68.7616,68.8615,25585.0
2020-11-20 15:20:00,75.78,75.9,75.76,75.83,23221.0,68.8615,68.9706,68.8434,68.907,23221.0
2020-11-20 15:30:00,75.82,76.15,75.78,76.06,37118.0,68.8979,69.1978,68.8615,69.116,37118.0
2020-11-20 15:40:00,76.08,76.29,76.05,76.17,36763.0,69.1342,69.325,69.1069,69.2159,36763.0
2020-11-20 15:50:00,76.14,76.18,75.93,75.99,165190.0,69.1887,69.225,68.9978,69.0524,165190.0
2020-11-23 09:30:00,76.62,77.22,76.52,77.09,55975.0,69.6249,70.1701,69.534,70.0519,55975.0
2020-11-23 09:40:00,77.15,77.39,77.0,77.3,9365.0,70.1065,70.3246,69.9702,70.2428,9365.0
2020-11-23 09:50:00,77.3,77.56,77.2,77.27,20893.0,70.2428,70.479,70.1519,70.2155,20893.0
2020-11-23 10:00:00,77.3,77.42,77.14,77.42,17081.0,70.2428,70.3518,70.0974,70.3518,17081.0
2020-11-23 10:10:00,77.38,77.48,77.26,77.35,17338.0,70.3155,70.4063,70.2064,70.2882,17338.0
2020-11-23 10:20:00,77.37,77.45,76.98,77.01,18166.0,70.3064,70.3791,69.952,69.9792,18166.0
2020-11-23 10:30:00,76.95,77.14,76.95,77.12,14712.0,69.9247,70.0974,69.9247,70.0792,14712.0
2020-11-23 10:40:00,77.15,77.42,77.11,77.36,12497.0,70.1065,70.3518,70.0701,70.2973,12497.0
2020-11-23 10:50:00,77.43,77.53,77.36,77.39,14422.0,70.3609,70.4518,70.2973,70.3246,14422.0
2020-11-23 11:00:00,77.35,77.41,77.23,77.27,13070.0,70.2882,70.3427,70.1792,70.2155,13070.0
2020-11-23 11:10:00,77.24,77.26,77.09,77.21,16179.0,70.1882,70.2064,70.0519,70.161,16179.0
2020-11-23 11:20:00,77.17,77.33,77.15,77.24,11616.0,70.1246,70.27,70.1065,70.1882,11616.0
2020-11-23 11:30:00,77.24,77.25,76.98,77.15,13169.0,70.1882,70.1973,69.952,70.1065,13169.0
2020-11-23 11:40:00,77.17,77.21,77.01,77.21,20957.0,70.1246,70.161,69.9792,70.161,20957.0
2020-11-23 11:50:00,77.15,77.33,77.1,77.27,13087.0,70.1065,70.27,70.061,70.2155,13087.0
2020-11-23 12:00:00,77.28,77.29,77.15,77.2,11999.0,70.2246,70.2337,70.1065,70.1519,11999.0
2020-11-23 12:10:00,77.23,77.36,77.15,77.34,12087.0,70.1792,70.2973,70.1065,70.2791,12087.0
2020-11-23 12:20:00,77.25,77.41,77.22,77.22,11691.0,70.1973,70.3427,70.1701,70.1701,11691.0
2020-11-23 12:30:00,77.2,77.33,77.18,77.27,11933.0,70.1519,70.27,70.1337,70.2155,11933.0
2020-11-23 12:40:00,77.29,77.31,77.2,77.23,7541.0,70.2337,70.2519,70.1519,70.1792,7541.0
2020-11-23 12:50:00,77.24,77.38,77.24,77.34,7179.0,70.1882,70.3155,70.1882,70.2791,7179.0
2020-11-23 13:00:00,77.34,77.53,77.29,77.44,10647.0,70.2791,70.4518,70.2337,70.37,10647.0
2020-11-23 13:10:00,77.41,77.46,77.34,77.34,8731.0,70.3427,70.3882,70.2791,70.2791,8731.0
2020-11-23 13:20:00,77.33,77.44,77.27,77.27,20112.0,70.27,70.37,70.2155,70.2155,20112.0
2020-11-23 13:30:00,77.28,77.44,77.28,77.44,6613.0,70.2246,70.37,70.2246,70.37,6613.0
2020-11-23 13:40:00,77.41,77.47,77.36,77.38,10303.0,70.3427,70.3973,70.2973,70.3155,10303.0
2020-11-23 13:50:00,77.36,77.47,77.35,77.43,8766.0,70.2973,70.3973,70.2882,70.3609,8766.0
2020-11-23 14:00:00,77.42,77.56,77.39,77.46,13765.0,70.3518,70.479,70.3246,70.3882,13765.0
2020-11-23 14:10:00,77.43,77.45,77.35,77.42,11224.0,70.3609,70.3791,70.2882,70.3518,11224.0
2020-11-23 14:20:00,77.42,77.49,77.35,77.39,9893.0,70.3518,70.4154,70.2882,70.3246,9893.0
2020-11-23 14:30:00,77.43,77.49,77.34,77.44,13022.0,70.3609,70.4154,70.2791,70.37,13022.0
2020-11-23 14:40:00,77.4,77.53,77.39,77.43,12784.0,70.3336,70.4518,70.3246,70.3609,12784.0
2020-11-23 14:50:00,77.44,77.78,77.44,77.78,19602.0,70.37,70.6789,70.37,70.6789,19602.0
2020-11-23 15:00:00,77.78,77.87,77.69,77.84,20178.0,70.6789,70.7607,70.5972,70.7335,20178.0
2020-11-23 15:10:00,77.8,77.89,77.77,77.86,13251.0,70.6971,70.7789,70.6699,70.7516,13251.0
2020-11-23 15:20:00,77.83,77.86,77.74,77.78,16006.0,70.7244,70.7516,70.6426,70.6789,16006.0
2020-11-23 15:30:00,77.77,77.78,77.68,77.78,37202.0,70.6699,70.6789,70.5881,70.6789,37202.0
2020-11-23 15:40:00,77.78,77.96,77.77,77.94,62955.0,70.6789,70.8425,70.6699,70.8243,62955.0
2020-11-23 15:50:00,77.93,77.99,77.65,77.8,246607.0,70.8153,70.8698,70.5608,70.6971,246607.0
2020-11-24 09:30:00,78.92,79.27,78.51,78.98,101713.0,71.7149,72.0329,71.3423,71.7694,101713.0
2020-11-24 09:40:00,78.89,78.99,78.71,78.95,25443.0,71.6876,71.7785,71.524,71.7421,25443.0
2020-11-24 09:50:00,78.99,79.4,78.86,79.4,29395.0,71.7785,72.151,71.6603,72.151,29395.0
2020-11-24 10:00:00,79.34,79.74,79.23,79.69,38139.0,72.0965,72.46,71.9966,72.4146,38139.0
2020-11-24 10:10:00,79.72,79.95,79.62,79.9,61135.0,72.4418,72.6508,72.351,72.6054,61135.0
2020-11-24 10:20:00,79.91,79.97,79.72,79.87,54757.0,72.6145,72.669,72.4418,72.5781,54757.0
2020-11-24 10:30:00,79.84,79.89,79.68,79.76,25708.0,72.5509,72.5963,72.4055,72.4782,25708.0
2020-11-24 10:40:00,79.76,79.93,79.75,79.92,64154.0,72.4782,72.6327,72.4691,72.6236,64154.0
2020-11-24 10:50:00,79.92,79.96,79.8,79.84,57154.0,72.6236,72.6599,72.5145,72.5509,57154.0
2020-11-24 11:00:00,79.83,79.93,79.73,79.83,25934.0,72.5418,72.6327,72.4509,72.5418,25934.0
2020-11-24 11:10:00,79.83,79.88,79.7,79.79,28538.0,72.5418,72.5872,72.4237,72.5054,28538.0
2020-11-24 11:20:00,79.79,79.98,79.78,79.93,30703.0,72.5054,72.6781,72.4964,72.6327,30703.0
2020-11-24 11:30:00,79.94,80.0,79.89,79.91,198049.0,72.6417,72.6963,72.5963,72.6145,198049.0
2020-11-24 11:40:00,79.87,80.0,79.87,79.88,273537.0,72.5781,72.6963,72.5781,72.5872,273537.0
2020-11-24 11:50:00,79.88,80.2,79.85,80.08,236615.0,72.5872,72.878,72.56,72.769,236615.0
2020-11-24 12:00:00,80.08,80.15,79.9,80.02,52735.0,72.769,72.8326,72.6054,72.7144,52735.0
2020-11-24 12:10:00,80.04,80.12,79.84,79.88,30752.0,72.7326,72.8053,72.5509,72.5872,30752.0
2020-11-24 12:20:00,79.9,79.9,79.59,79.62,34855.0,72.6054,72.6054,72.3237,72.351,34855.0
2020-11-24 12:30:00,79.64,79.85,79.64,79.79,43768.0,72.3691,72.56,72.3691,72.5054,43768.0
2020-11-24 12:40:00,79.78,79.86,79.74,79.76,22758.0,72.4964,72.5691,72.46,72.4782,22758.0
2020-11-24 12:50:00,79.75,79.79,79.65,79.71,26085.0,72.4691,72.5054,72.3782,72.4327,26085.0
2020-11-24 13:00:00,79.74,79.95,79.72,79.92,37522.0,72.46,72.6508,72.4418,72.6236,37522.0
2020-11-24 13:10:00,79.93,80.01,79.93,80.0,46587.0,72.6327,72.7054,72.6327,72.6963,46587.0
2020-11-24 13:20:00,79.99,79.99,79.73,79.78,24377.0,72.6872,72.6872,72.4509,72.4964,24377.0
2020-11-24 13:30:00,79.76,79.9,79.75,79.81,39777.0,72.4782,72.6054,72.4691,72.5236,39777.0
2020-11-24 13:40:00,79.81,80.02,79.78,79.91,48841.0,72.5236,72.7144,72.4964,72.6145,48841.0
2020-11-24 13:50:00,79.92,79.95,79.72,79.79,39870.0,72.6236,72.6508,72.4418,72.5054,39870.0
2020-11-24 14:00:00,79.77,79.88,79.65,79.65,36807.0,72.4873,72.5872,72.3782,72.3782,36807.0
2020-11-24 14:10:00,79.65,79.72,79.58,79.63,27986.0,72.3782,72.4418,72.3146,72.36,27986.0
2020-11-24 14:20:00,79.62,79.68,79.41,79.54,37651.0,72.351,72.4055,72.1601,72.2783,37651.0
2020-11-24 14:30:00,79.55,79.74,79.42,79.61,33261.0,72.2874,72.46,72.1692,72.3419,33261.0
2020-11-24 14:40:00,79.61,79.79,79.56,79.68,45897.0,72.3419,72.5054,72.2964,72.4055,45897.0
2020-11-24 14:50:00,79.66,79.83,79.66,79.81,52700.0,72.3873,72.5418,72.3873,72.5236,52700.0
2020-11-24 15:00:00,79.8,79.91,79.76,79.89,63321.0,72.5145,72.6145,72.4782,72.5963,63321.0
2020-11-24 15:10:00,79.89,79.92,79.8,79.83,53213.0,72.5963,72.6236,72.5145,72.5418,53213.0
2020-11-24 15:20:00,79.83,80.0,79.81,79.9,60292.0,72.5418,72.6963,72.5236,72.6054,60292.0
2020-11-24 15:30:00,79.9,80.0,79.82,79.85,113891.0,72.6054,72.6963,72.5327,72.56,113891.0
2020-11-24 15:40:00,79.85,80.01,79.79,79.98,148027.0,72.56,72.7054,72.5054,72.6781,148027.0
2020-11-24 15:50:00,79.98,80.02,79.84,79.94,316931.0,72.6781,72.7144,72.5509,72.6417,316931.0
2020-11-25 09:30:00,79.32,79.46,78.36,78.56,66470.0,72.0784,72.2056,71.206,71.3877,66470.0
2020-11-25 09:40:00,78.47,79.11,78.4,78.61,22406.0,71.306,71.8875,71.2423,71.4332,22406.0
2020-11-25 09:50:00,78.6,78.61,78.39,78.56,17195.0,71.4241,71.4332,71.2333,71.3877,17195.0
2020-11-25 10:00:00,78.53,78.9,78.5,78.8,22883.0,71.3605,71.6967,71.3332,71.6058,22883.0
2020-11-25 10:10:00,78.77,79.08,78.74,78.75,20782.0,71.5786,71.8603,71.5513,71.5604,20782.0
2020-11-25 10:20:00,78.79,78.97,78.73,78.95,25366.0,71.5967,71.7603,71.5422,71.7421,25366.0
2020-11-25 10:30:00,79.01,79.07,78.84,78.85,30067.0,71.7967,71.8512,71.6422,71.6513,30067.0
2020-11-25 10:40:00,78.81,78.87,78.55,78.57,22409.0,71.6149,71.6694,71.3786,71.3968,22409.0
2020-11-25 10:50:00,78.59,78.7,78.58,78.61,20196.0,71.415,71.515,71.4059,71.4332,20196.0
2020-11-25 11:00:00,78.63,78.84,78.57,78.84,15892.0,71.4513,71.6422,71.3968,71.6422,15892.0
2020-11-25 11:10:00,78.85,78.88,78.64,78.75,14540.0,71.6513,71.6785,71.4604,71.5604,14540.0
2020-11-25 11:20:00,78.75,78.81,78.69,78.76,11358.0,71.5604,71.6149,71.5059,71.5695,11358.0
2020-11-25 11:30:00,78.76,78.83,78.53,78.61,15840.0,71.5695,71.6331,71.3605,71.4332,15840.0
2020-11-25 11:40:00,78.68,78.96,78.64,78.95,26971.0,71.4968,71.7512,71.4604,71.7421,26971.0
2020-11-25 11:50:00,78.93,79.0,78.69,78.89,49938.0,71.724,71.7876,71.5059,71.6876,49938.0
2020-11-25 12:00:00,78.91,78.98,78.86,78.92,19890.0,71.7058,71.7694,71.6603,71.7149,19890.0
2020-11-25 12:10:00,78.92,78.95,78.84,78.91,20812.0,71.7149,71.7421,71.6422,71.7058,20812.0
2020-11-25 12:20:00,78.89,78.89,78.62,78.67,11786.0,71.6876,71.6876,71.4423,71.4877,11786.0
2020-11-25 12:30:00,78.66,78.72,78.62,78.63,13061.0,71.4786,71.5331,71.4423,71.4513,13061.0
2020-11-25 12:40:00,78.64,78.92,78.63,78.91,11071.0,71.4604,71.7149,71.4513,71.7058,11071.0
2020-11-25 12:50:00,78.9,78.96,78.82,78.95,11134.0,71.6967,71.7512,71.624,71.7421,11134.0
2020-11-25 13:00:00,78.94,78.96,78.66,78.66,15139.0,71.733,71.7512,71.4786,71.4786,15139.0
2020-11-25 13:10:00,78.66,78.68,78.53,78.57,13128.0,71.4786,71.4968,71.3605,71.3968,13128.0
2020-11-25 13:20:00,78.58,78.7,78.52,78.56,24729.0,71.4059,71.515,71.3514,71.3877,24729.0
2020-11-25 13:30:00,78.57,78.67,78.53,78.6,14354.0,71.3968,71.4877,71.3605,71.4241,14354.0
2020-11-25 13:40:00,78.6,78.63,78.48,78.55,10396.0,71.4241,71.4513,71.315,71.3786,10396.0
2020-11-25 13:50:00,78.56,78.79,78.52,78.74,26128.0,71.3877,71.5967,71.3514,71.5513,26128.0
2020-11-25 14:00:00,78.73,78.79,78.51,78.56,33900.0,71.5422,71.5967,71.3423,71.3877,33900.0
2020-11-25 14:10:00,78.55,78.55,78.41,78.47,20116.0,71.3786,71.3786,71.2514,71.306,20116.0
2020-11-25 14:20:00,78.47,78.65,78.46,78.6,15369.0,71.306,71.4695,71.2969,71.4241,15369.0
2020-11-25 14:30:00,78.6,78.64,78.4,78.45,24001.0,71.4241,71.4604,71.2423,71.2878,24001.0
2020-11-25 14:40:00,78.46,78.57,78.46,78.51,26171.0,71.2969,71.3968,71.2969,71.3423,26171.0
2020-11-25 14:50:00,78.52,78.53,78.43,78.49,18441.0,71.3514,71.3605,71.2696,71.3241,18441.0
2020-11-25 15:00:00,78.48,78.62,78.44,78.6,12455.0,71.315,71.4423,71.2787,71.4241,12455.0
2020-11-25 15:10:00,78.61,78.75,78.61,78.69,19377.0,71.4332,71.5604,71.4332,71.5059,19377.0
2020-11-25 15:20:00,78.69,78.7,78.59,78.59,17815.0,71.5059,71.515,71.415,71.415,17815.0
2020-11-25 15:30:00,78.6,78.62,78.35,78.4,35031.0,71.4241,71.4423,71.1969,71.2423,35031.0
2020-11-25 15:40:00,78.37,78.45,78.36,78.39,32894.0,71.2151,71.2878,71.206,71.2333,32894.0
2020-11-25 15:50:00,78.38,78.41,78.21,78.3,159294.0,71.2242,71.2514,71.0697,71.1515,159294.0
2020-11-27 09:30:00,78.73,79.09,78.4,79.01,61597.0,71.5422,71.8693,71.2423,71.7967,61597.0
2020-11-27 09:40:00,79.02,79.03,78.59,78.64,12882.0,71.8057,71.8148,71.415,71.4604,12882.0
2020-11-27 09:50:00,78.59,78.77,78.4,78.45,17648.0,71.415,71.5786,71.2423,71.2878,17648.0
2020-11-27 10:00:00,78.47,78.52,78.22,78.31,11296.0,71.306,71.3514,71.0788,71.1606,11296.0
2020-11-27 10:10:00,78.3,78.37,77.84,77.84,22549.0,71.1515,71.2151,70.7335,70.7335,22549.0
2020-11-27 10:20:00,77.86,78.14,77.84,78.03,23122.0,70.7516,71.0061,70.7335,70.9061,23122.0
2020-11-27 10:30:00,78.06,78.07,77.95,78.02,12217.0,70.9334,70.9425,70.8334,70.897,12217.0
2020-11-27 10:40:00,78.07,78.31,78.03,78.28,13891.0,70.9425,71.1606,70.9061,71.1333,13891.0
2020-11-27 10:50:00,78.26,78.4,78.15,78.18,15693.0,71.1151,71.2423,71.0152,71.0424,15693.0
2020-11-27 11:00:00,78.13,78.23,78.05,78.17,10798.0,70.997,71.0879,70.9243,71.0333,10798.0
2020-11-27 11:10:00,78.16,78.16,78.0,78.07,15305.0,71.0243,71.0243,70.8789,70.9425,15305.0
2020-11-27 11:20:00,78.07,78.16,78.04,78.13,6873.0,70.9425,71.0243,70.9152,70.997,6873.0
2020-11-27 11:30:00,78.11,78.22,77.96,78.11,10088.0,70.9788,71.0788,70.8425,70.9788,10088.0
2020-11-27 11:40:00,78.22,78.42,78.22,78.32,11057.0,71.0788,71.2605,71.0788,71.1696,11057.0
2020-11-27 11:50:00,78.32,78.43,78.23,78.42,10108.0,71.1696,71.2696,71.0879,71.2605,10108.0
2020-11-27 12:00:00,78.42,78.42,78.19,78.21,11071.0,71.2605,71.2605,71.0515,71.0697,11071.0
2020-11-27 12:10:00,78.19,78.27,78.11,78.22,7497.0,71.0515,71.1242,70.9788,71.0788,7497.0
2020-11-27 12:20:00,78.25,78.25,77.88,77.9,19171.0,71.106,71.106,70.7698,70.788,19171.0
2020-11-27 12:30:00,77.93,78.03,77.88,77.95,8808.0,70.8153,70.9061,70.7698,70.8334,8808.0
2020-11-27 12:40:00,77.96,78.11,77.96,78.09,14056.0,70.8425,70.9788,70.8425,70.9606,14056.0
2020-11-27 12:50:00,78.14,78.26,78.02,78.15,34937.0,71.0061,71.1151,70.897,71.0152,34937.0
2020-11-30 09:30:00,78.0,78.0,76.91,77.58,67801.0,70.8789,70.8789,69.8884,70.4972,67801.0
2020-11-30 09:40:00,77.52,77.59,77.28,77.41,47214.0,70.4427,70.5063,70.2246,70.3427,47214.0
2020-11-30 09:50:00,77.39,77.45,77.16,77.27,28724.0,70.3246,70.3791,70.1156,70.2155,28724.0
2020-11-30 10:00:00,77.34,77.4,76.9,77.08,36108.0,70.2791,70.3336,69.8793,70.0429,36108.0
2020-11-30 10:10:00,77.09,77.15,76.91,76.91,25948.0,70.0519,70.1065,69.8884,69.8884,25948.0
2020-11-30 10:20:00,77.01,77.18,76.87,76.88,30224.0,69.9792,70.1337,69.852,69.8611,30224.0
2020-11-30 10:30:00,76.9,76.91,76.57,76.61,25506.0,69.8793,69.8884,69.5794,69.6158,25506.0
2020-11-30 10:40:00,76.58,76.8,76.42,76.68,58644.0,69.5885,69.7884,69.4431,69.6794,58644.0
2020-11-30 10:50:00,76.69,77.0,76.67,77.0,106696.0,69.6885,69.9702,69.6703,69.9702,106696.0
2020-11-30 11:00:00,77.0,77.22,76.9,77.12,41558.0,69.9702,70.1701,69.8793,70.0792,41558.0
2020-11-30 11:10:00,77.14,77.22,76.79,76.79,33929.0,70.0974,70.1701,69.7793,69.7793,33929.0
2020-11-30 11:20:00,76.77,76.85,76.68,76.78,28389.0,69.7612,69.8339,69.6794,69.7702,28389.0
2020-11-30 11:30:00,76.75,76.78,76.52,76.63,30365.0,69.743,69.7702,69.534,69.6339,30365.0
2020-11-30 11:40:00,76.6,76.85,76.56,76.69,17151.0,69.6067,69.8339,69.5703,69.6885,17151.0
2020-11-30 11:50:00,76.7,76.76,76.46,76.49,59090.0,69.6975,69.7521,69.4795,69.5067,59090.0
2020-11-30 12:00:00,76.47,76.5,76.3,76.5,27877.0,69.4885,69.5158,69.3341,69.5158,27877.0
2020-11-30 12:10:00,76.52,76.55,76.4,76.49,30126.0,69.534,69.5612,69.4249,69.5067,30126.0
2020-11-30 12:20:00,76.48,76.63,76.43,76.57,34345.0,69.4976,69.6339,69.4522,69.5794,34345.0
2020-11-30 12:30:00,76.55,76.7,76.51,76.66,22203.0,69.5612,69.6975,69.5249,69.6612,22203.0
2020-11-30 12:40:00,76.68,76.74,76.55,76.67,22952.0,69.6794,69.7339,69.5612,69.6703,22952.0
2020-11-30 12:50:00,76.63,76.65,76.56,76.63,23620.0,69.6339,69.6521,69.5703,69.6339,23620.0
2020-11-30 13:00:00,76.62,76.64,76.51,76.55,18555.0,69.6249,69.643,69.5249,69.5612,18555.0
2020-11-30 13:10:00,76.53,76.55,76.43,76.47,18210.0,69.5431,69.5612,69.4522,69.4885,18210.0
2020-11-30 13:20:00,76.47,76.54,76.42,76.42,14474.0,69.4885,69.5522,69.4431,69.4431,14474.0
2020-11-30 13:30:00,76.43,76.54,76.41,76.5,15215.0,69.4522,69.5522,69.434,69.5158,15215.0
2020-11-30 13:40:00,76.55,76.57,76.48,76.57,21117.0,69.5612,69.5794,69.4976,69.5794,21117.0
2020-11-30 13:50:00,76.59,76.62,76.42,76.46,18038.0,69.5976,69.6249,69.4431,69.4795,18038.0
2020-11-30 14:00:00,76.45,76.45,76.24,76.25,28707.0,69.4704,69.4704,69.2795,69.2886,28707.0
2020-11-30 14:10:00,76.24,76.4,76.18,76.29,24669.0,69.2795,69.4249,69.225,69.325,24669.0
2020-11-30 14:20:00,76.3,76.45,76.24,76.37,19546.0,69.3341,69.4704,69.2795,69.3977,19546.0
2020-11-30 14:30:00,76.37,76.39,76.09,76.11,37172.0,69.3977,69.4159,69.1432,69.1614,37172.0
2020-11-30 14:40:00,76.11,76.26,75.97,76.21,48821.0,69.1614,69.2977,69.0342,69.2523,48821.0
2020-11-30 14:50:00,76.21,76.61,76.14,76.61,30771.0,69.2523,69.6158,69.1887,69.6158,30771.0
2020-11-30 15:00:00,76.63,76.66,76.4,76.56,34445.0,69.6339,69.6612,69.4249,69.5703,34445.0
2020-11-30 15:10:00,76.56,76.72,76.46,76.72,19365.0,69.5703,69.7157,69.4795,69.7157,19365.0
2020-11-30 15:20:00,76.7,76.77,76.54,76.54,20139.0,69.6975,69.7612,69.5522,69.5522,20139.0
2020-11-30 15:30:00,76.56,76.7,76.55,76.6,28211.0,69.5703,69.6975,69.5612,69.6067,28211.0
2020-11-30 15:40:00,76.56,76.86,76.52,76.86,47703.0,69.5703,69.8429,69.534,69.8429,47703.0
2020-11-30 15:50:00,76.82,76.91,76.53,76.8,177778.0,69.8066,69.8884,69.5431,69.7884,177778.0
2020-12-01 09:30:00,77.95,78.08,77.63,77.96,55258.0,70.8334,70.9516,70.5426,70.8425,55258.0
2020-12-01 09:40:00,77.91,78.03,77.46,77.47,49360.0,70.7971,70.9061,70.3882,70.3973,49360.0
2020-12-01 09:50:00,77.43,77.66,77.39,77.55,32839.0,70.3609,70.5699,70.3246,70.4699,32839.0
2020-12-01 10:00:00,77.55,77.79,77.47,77.6,20602.0,70.4699,70.688,70.3973,70.5154,20602.0
2020-12-01 10:10:00,77.57,78.0,77.54,77.94,43693.0,70.4881,70.8789,70.4609,70.8243,43693.0
2020-12-01 10:20:00,77.94,78.34,77.93,78.06,29881.0,70.8243,71.1878,70.8153,70.9334,29881.0
2020-12-01 10:30:00,78.11,78.16,77.55,77.57,26387.0,70.9788,71.0243,70.4699,70.4881,26387.0
2020-12-01 10:40:00,77.58,77.62,77.27,77.4,26692.0,70.4972,70.5336,70.2155,70.3336,26692.0
2020-12-01 10:50:00,77.4,77.44,77.26,77.3,18973.0,70.3336,70.37,70.2064,70.2428,18973.0
2020-12-01 11:00:00,77.28,77.45,77.19,77.24,37630.0,70.2246,70.3791,70.1428,70.1882,37630.0
2020-12-01 11:10:00,77.23,77.48,77.19,77.42,37499.0,70.1792,70.4063,70.1428,70.3518,37499.0
2020-12-01 11:20:00,77.4,77.43,77.14,77.15,11153.0,70.3336,70.3609,70.0974,70.1065,11153.0
2020-12-01 11:30:00,77.15,77.24,76.8,76.89,26221.0,70.1065,70.1882,69.7884,69.8702,26221.0
2020-12-01 11:40:00,76.93,76.96,76.62,76.64,22707.0,69.9066,69.9338,69.6249,69.643,22707.0
2020-12-01 11:50:00,76.64,76.73,76.57,76.62,15724.0,69.643,69.7248,69.5794,69.6249,15724.0
2020-12-01 12:00:00,76.61,76.71,76.51,76.57,35194.0,69.6158,69.7066,69.5249,69.5794,35194.0
2020-12-01 12:10:00,76.57,76.57,76.43,76.52,34905.0,69.5794,69.5794,69.4522,69.534,34905.0
2020-12-01 12:20:00,76.52,76.73,76.5,76.7,20569.0,69.534,69.7248,69.5158,69.6975,20569.0
2020-12-01 12:30:00,76.68,76.69,76.46,76.47,19965.0,69.6794,69.6885,69.4795,69.4885,19965.0
2020-12-01 12:40:00,76.48,76.63,76.44,76.56,29155.0,69.4976,69.6339,69.4613,69.5703,29155.0
2020-12-01 12:50:00,76.55,76.58,76.49,76.5,11308.0,69.5612,69.5885,69.5067,69.5158,11308.0
2020-12-01 13:00:00,76.48,76.51,76.39,76.42,27607.0,69.4976,69.5249,69.4159,69.4431,27607.0
2020-12-01 13:10:00,76.39,76.44,76.28,76.37,10644.0,69.4159,69.4613,69.3159,69.3977,10644.0
2020-12-01 13:20:00,76.37,76.47,76.34,76.37,20669.0,69.3977,69.4885,69.3704,69.3977,20669.0
2020-12-01 13:30:00,76.39,76.65,76.33,76.59,22973.0,69.4159,69.6521,69.3613,69.5976,22973.0
2020-12-01 13:40:00,76.6,76.65,76.51,76.52,14228.0,69.6067,69.6521,69.5249,69.534,14228.0
2020-12-01 13:50:00,76.52,76.62,76.42,76.6,20142.0,69.534,69.6249,69.4431,69.6067,20142.0
2020-12-01 14:00:00,76.59,76.62,76.42,76.42,20737.0,69.5976,69.6249,69.4431,69.4431,20737.0
2020-12-01 14:10:00,76.42,76.46,76.31,76.31,34145.0,69.4431,69.4795,69.3432,69.3432,34145.0
2020-12-01 14:20:00,76.3,76.32,76.21,76.28,24278.0,69.3341,69.3522,69.2523,69.3159,24278.0
2020-12-01 14:30:00,76.27,76.35,76.24,76.33,28035.0,69.3068,69.3795,69.2795,69.3613,28035.0
2020-12-01 14:40:00,76.34,76.49,76.3,76.37,28201.0,69.3704,69.5067,69.3341,69.3977,28201.0
2020-12-01 14:50:00,76.36,76.41,76.28,76.36,35630.0,69.3886,69.434,69.3159,69.3886,35630.0
2020-12-01 15:00:00,76.38,76.4,76.15,76.21,53050.0,69.4068,69.4249,69.1978,69.2523,53050.0
2020-12-01 15:10:00,76.21,76.34,76.19,76.3,80818.0,69.2523,69.3704,69.2341,69.3341,80818.0
2020-12-01 15:20:00,76.3,76.3,76.22,76.3,74901.0,69.3341,69.3341,69.2614,69.3341,74901.0
2020-12-01 15:30:00,76.3,76.31,75.96,75.98,85345.0,69.3341,69.3432,69.0251,69.0433,85345.0
2020-12-01 15:40:00,75.96,76.04,75.79,75.96,143944.0,69.0251,69.0978,68.8706,69.0251,143944.0
2020-12-01 15:50:00,76.02,76.02,75.65,75.76,322055.0,69.0796,69.0796,68.7434,68.8434,322055.0
2020-12-02 09:30:00,74.55,75.43,74.5,75.39,185544.0,67.7438,68.5435,67.6984,68.5071,185544.0
2020-12-02 09:40:00,75.39,75.53,75.16,75.32,122075.0,68.5071,68.6344,68.2981,68.4435,122075.0
2020-12-02 09:50:00,75.32,75.59,75.03,75.53,152638.0,68.4435,68.6889,68.18,68.6344,152638.0
2020-12-02 10:00:00,75.54,75.59,75.1,75.11,74907.0,68.6435,68.6889,68.2436,68.2527,74907.0
2020-12-02 10:10:00,75.11,75.15,74.95,74.96,36162.0,68.2527,68.2891,68.1073,68.1164,36162.0
2020-12-02 10:20:00,74.95,75.49,74.9,75.48,41910.0,68.1073,68.598,68.0619,68.5889,41910.0
2020-12-02 10:30:00,75.5,75.5,75.31,75.34,17752.0,68.6071,68.6071,68.4345,68.4617,17752.0
2020-12-02 10:40:00,75.35,75.5,75.17,75.19,26214.0,68.4708,68.6071,68.3072,68.3254,26214.0
2020-12-02 10:50:00,75.17,75.5,75.16,75.5,16916.0,68.3072,68.6071,68.2981,68.6071,16916.0
2020-12-02 11:00:00,75.5,75.58,75.47,75.49,58130.0,68.6071,68.6798,68.5798,68.598,58130.0
2020-12-02 11:10:00,75.48,75.54,75.25,75.28,27431.0,68.5889,68.6435,68.3799,68.4072,27431.0
2020-12-02 11:20:00,75.29,75.41,75.29,75.38,18066.0,68.4163,68.5253,68.4163,68.4981,18066.0
2020-12-02 11:30:00,75.4,75.55,75.35,75.41,17379.0,68.5162,68.6525,68.4708,68.5253,17379.0
2020-12-02 11:40:00,75.41,75.41,75.27,75.35,19091.0,68.5253,68.5253,68.3981,68.4708,19091.0
2020-12-02 11:50:00,75.34,75.36,75.22,75.3,22617.0,68.4617,68.4799,68.3527,68.4254,22617.0
2020-12-02 12:00:00,75.31,75.38,75.29,75.34,25764.0,68.4345,68.4981,68.4163,68.4617,25764.0
2020-12-02 12:10:00,75.33,75.45,75.31,75.44,13399.0,68.4526,68.5617,68.4345,68.5526,13399.0
2020-12-02 12:20:00,75.44,75.5,75.36,75.42,21192.0,68.5526,68.6071,68.4799,68.5344,21192.0
2020-12-02 12:30:00,75.4,75.42,75.35,75.37,12510.0,68.5162,68.5344,68.4708,68.489,12510.0
2020-12-02 12:40:00,75.37,75.48,75.37,75.4,16961.0,68.489,68.5889,68.489,68.5162,16961.0
2020-12-02 12:50:00,75.39,75.5,75.36,75.39,29470.0,68.5071,68.6071,68.4799,68.5071,29470.0
2020-12-02 13:00:00,75.38,75.39,75.28,75.29,20841.0,68.4981,68.5071,68.4072,68.4163,20841.0
2020-12-02 13:10:00,75.3,75.3,75.14,75.25,23688.0,68.4254,68.4254,68.28,68.3799,23688.0
2020-12-02 13:20:00,75.26,75.26,75.04,75.08,20787.0,68.389,68.389,68.1891,68.2254,20787.0
2020-12-02 13:30:00,75.09,75.13,75.03,75.06,19968.0,68.2345,68.2709,68.18,68.2073,19968.0
2020-12-02 13:40:00,75.05,75.09,74.96,74.98,29845.0,68.1982,68.2345,68.1164,68.1346,29845.0
2020-12-02 13:50:00,74.99,75.14,74.99,75.06,16216.0,68.1437,68.28,68.1437,68.2073,16216.0
2020-12-02 14:00:00,75.07,75.22,75.07,75.11,41110.0,68.2164,68.3527,68.2164,68.2527,41110.0
2020-12-02 14:10:00,75.12,75.14,75.01,75.14,93244.0,68.2618,68.28,68.1618,68.28,93244.0
2020-12-02 14:20:00,75.15,75.36,75.06,75.31,44297.0,68.2891,68.4799,68.2073,68.4345,44297.0
2020-12-02 14:30:00,75.3,75.45,75.3,75.41,45443.0,68.4254,68.5617,68.4254,68.5253,45443.0
2020-12-02 14:40:00,75.41,75.46,75.3,75.39,66601.0,68.5253,68.5708,68.4254,68.5071,66601.0
2020-12-02 14:50:00,75.39,75.55,75.31,75.53,88816.0,68.5071,68.6525,68.4345,68.6344,88816.0
2020-12-02 15:00:00,75.52,75.57,75.43,75.47,25916.0,68.6253,68.6707,68.5435,68.5798,25916.0
2020-12-02 15:10:00,75.45,75.58,75.38,75.54,39372.0,68.5617,68.6798,68.4981,68.6435,39372.0
2020-12-02 15:20:00,75.55,75.81,75.54,75.78,53820.0,68.6525,68.8888,68.6435,68.8615,53820.0
2020-12-02 15:30:00,75.78,75.93,75.76,75.89,125682.0,68.8615,68.9978,68.8434,68.9615,125682.0
2020-12-02 15:40:00,75.89,76.15,75.88,76.06,86923.0,68.9615,69.1978,68.9524,69.116,86923.0
2020-12-02 15:50:00,76.08,76.08,75.8,75.91,216320.0,69.1342,69.1342,68.8797,68.9797,216320.0
2020-12-03 09:30:00,75.94,76.37,75.9,76.2,47321.0,69.0069,69.3977,68.9706,69.2432,47321.0
2020-12-03 09:40:00,76.12,76.14,75.77,75.8,20285.0,69.1705,69.1887,68.8525,68.8797,20285.0
2020-12-03 09:50:00,75.82,76.08,75.76,75.97,12376.0,68.8979,69.1342,68.8434,69.0342,12376.0
2020-12-03 10:00:00,76.02,76.17,75.79,75.81,20224.0,69.0796,69.2159,68.8706,68.8888,20224.0
2020-12-03 10:10:00,75.8,76.01,75.76,75.89,15555.0,68.8797,69.0705,68.8434,68.9615,15555.0
2020-12-03 10:20:00,75.92,76.16,75.9,76.07,35429.0,68.9888,69.2068,68.9706,69.1251,35429.0
2020-12-03 10:30:00,76.03,76.25,75.98,76.2,38433.0,69.0887,69.2886,69.0433,69.2432,38433.0
2020-12-03 10:40:00,76.24,76.24,76.08,76.13,30176.0,69.2795,69.2795,69.1342,69.1796,30176.0
2020-12-03 10:50:00,76.14,76.19,75.99,76.11,23321.0,69.1887,69.2341,69.0524,69.1614,23321.0
2020-12-03 11:00:00,76.17,76.24,76.05,76.07,23780.0,69.2159,69.2795,69.1069,69.1251,23780.0
2020-12-03 11:10:00,76.08,76.11,75.93,76.07,23395.0,69.1342,69.1614,68.9978,69.1251,23395.0
2020-12-03 11:20:00,76.11,76.15,76.03,76.05,15443.0,69.1614,69.1978,69.0887,69.1069,15443.0
2020-12-03 11:30:00,76.06,76.07,75.92,76.02,34172.0,69.116,69.1251,68.9888,69.0796,34172.0
2020-12-03 11:40:00,76.02,76.03,75.91,75.93,36599.0,69.0796,69.0887,68.9797,68.9978,36599.0
2020-12-03 11:50:00,75.92,75.95,75.84,75.84,27694.0,68.9888,69.016,68.9161,68.9161,27694.0
2020-12-03 12:00:00,75.8,75.85,75.65,75.83,19742.0,68.8797,68.9252,68.7434,68.907,19742.0
2020-12-03 12:10:00,75.83,75.93,75.75,75.78,19908.0,68.907,68.9978,68.8343,68.8615,19908.0
2020-12-03 12:20:00,75.8,75.88,75.78,75.79,14116.0,68.8797,68.9524,68.8615,68.8706,14116.0
2020-12-03 12:30:00,75.77,75.86,75.71,75.71,18623.0,68.8525,68.9342,68.7979,68.7979,18623.0
2020-12-03 12:40:00,75.7,75.77,75.66,75.77,14039.0,68.7888,68.8525,68.7525,68.8525,14039.0
2020-12-03 12:50:00,75.75,75.76,75.63,75.7,21096.0,68.8343,68.8434,68.7252,68.7888,21096.0
2020-12-03 13:00:00,75.71,75.77,75.57,75.63,51121.0,68.7979,68.8525,68.6707,68.7252,51121.0
2020-12-03 13:10:00,75.63,75.63,75.49,75.54,22108.0,68.7252,68.7252,68.598,68.6435,22108.0
2020-12-03 13:20:00,75.56,75.63,75.4,75.45,39324.0,68.6616,68.7252,68.5162,68.5617,39324.0
2020-12-03 13:30:00,75.44,75.52,75.36,75.43,28078.0,68.5526,68.6253,68.4799,68.5435,28078.0
2020-12-03 13:40:00,75.42,75.63,75.38,75.61,26408.0,68.5344,68.7252,68.4981,68.7071,26408.0
2020-12-03 13:50:00,75.62,75.63,75.49,75.56,27511.0,68.7161,68.7252,68.598,68.6616,27511.0
2020-12-03 14:00:00,75.58,75.81,75.56,75.81,26930.0,68.6798,68.8888,68.6616,68.8888,26930.0
2020-12-03 14:10:00,75.8,75.96,75.79,75.91,29729.0,68.8797,69.0251,68.8706,68.9797,29729.0
2020-12-03 14:20:00,75.91,76.03,75.89,76.0,48942.0,68.9797,69.0887,68.9615,69.0615,48942.0
2020-12-03 14:30:00,76.0,76.17,75.98,76.16,51129.0,69.0615,69.2159,69.0433,69.2068,51129.0
2020-12-03 14:40:00,76.17,76.25,76.16,76.2,32531.0,69.2159,69.2886,69.2068,69.2432,32531.0
2020-12-03 14:50:00,76.19,76.25,76.1,76.13,49986.0,69.2341,69.2886,69.1523,69.1796,49986.0
2020-12-03 15:00:00,76.13,76.17,76.01,76.01,56450.0,69.1796,69.2159,69.0705,69.0705,56450.0
2020-12-03 15:10:00,76.01,76.17,75.99,76.17,35637.0,69.0705,69.2159,69.0524,69.2159,35637.0
2020-12-03 15:20:00,76.16,76.21,76.03,76.12,55900.0,69.2068,69.2523,69.0887,69.1705,55900.0
2020-12-03 15:30:00,76.11,76.13,75.74,75.74,77620.0,69.1614,69.1796,68.8252,68.8252,77620.0
2020-12-03 15:40:00,75.76,75.88,75.56,75.7,72488.0,68.8434,68.9524,68.6616,68.7888,72488.0
2020-12-03 15:50:00,75.65,75.71,75.39,75.47,266793.0,68.7434,68.7979,68.5071,68.5798,266793.0
2020-12-04 09:30:00,75.71,76.72,75.58,76.67,72828.0,68.7979,69.7157,68.6798,69.6703,72828.0
2020-12-04 09:40:00,76.67,77.07,76.62,76.92,65042.0,69.6703,70.0338,69.6249,69.8975,65042.0
2020-12-04 09:50:00,76.93,77.1,76.79,77.1,37607.0,69.9066,70.061,69.7793,70.061,37607.0
2020-12-04 10:00:00,77.06,77.34,77.02,77.34,60640.0,70.0247,70.2791,69.9883,70.2791,60640.0
2020-12-04 10:10:00,77.3,77.49,77.02,77.36,45342.0,70.2428,70.4154,69.9883,70.2973,45342.0
2020-12-04 10:20:00,77.36,77.78,77.36,77.75,36611.0,70.2973,70.6789,70.2973,70.6517,36611.0
2020-12-04 10:30:00,77.75,77.84,77.67,77.82,66690.0,70.6517,70.7335,70.579,70.7153,66690.0
2020-12-04 10:40:00,77.81,77.95,77.73,77.81,34848.0,70.7062,70.8334,70.6335,70.7062,34848.0
2020-12-04 10:50:00,77.8,78.14,77.78,78.1,74187.0,70.6971,71.0061,70.6789,70.9697,74187.0
2020-12-04 11:00:00,78.12,78.64,78.1,78.59,163574.0,70.9879,71.4604,70.9697,71.415,163574.0
2020-12-04 11:10:00,78.61,79.05,78.61,79.0,181619.0,71.4332,71.833,71.4332,71.7876,181619.0
2020-12-04 11:20:00,79.0,79.13,78.74,78.91,151203.0,71.7876,71.9057,71.5513,71.7058,151203.0
2020-12-04 11:30:00,78.94,79.18,78.86,79.12,104946.0,71.733,71.9511,71.6603,71.8966,104946.0
2020-12-04 11:40:00,79.12,79.29,79.08,79.29,103729.0,71.8966,72.0511,71.8603,72.0511,103729.0
2020-12-04 11:50:00,79.27,79.67,79.27,79.58,135113.0,72.0329,72.3964,72.0329,72.3146,135113.0
2020-12-04 12:00:00,79.6,79.81,79.6,79.75,286232.0,72.3328,72.5236,72.3328,72.4691,286232.0
2020-12-04 12:10:00,79.75,79.89,79.53,79.67,178940.0,72.4691,72.5963,72.2692,72.3964,178940.0
2020-12-04 12:20:00,79.66,79.69,79.49,79.58,82696.0,72.3873,72.4146,72.2328,72.3146,82696.0
2020-12-04 12:30:00,79.58,79.63,79.37,79.62,54062.0,72.3146,72.36,72.1238,72.351,54062.0
2020-12-04 12:40:00,79.62,80.0,79.61,79.81,104633.0,72.351,72.6963,72.3419,72.5236,104633.0
2020-12-04 12:50:00,79.81,79.84,79.64,79.75,48164.0,72.5236,72.5509,72.3691,72.4691,48164.0
2020-12-04 13:00:00,79.75,79.82,79.53,79.64,55079.0,72.4691,72.5327,72.2692,72.3691,55079.0
2020-12-04 13:10:00,79.66,79.71,79.59,79.6,37445.0,72.3873,72.4327,72.3237,72.3328,37445.0
2020-12-04 13:20:00,79.62,79.85,79.55,79.82,58282.0,72.351,72.56,72.2874,72.5327,58282.0
2020-12-04 13:30:00,79.83,80.0,79.82,80.0,93647.0,72.5418,72.6963,72.5327,72.6963,93647.0
2020-12-04 13:40:00,80.0,80.42,79.92,80.42,117218.0,72.6963,73.0779,72.6236,73.0779,117218.0
2020-12-04 13:50:00,80.41,80.44,80.05,80.09,147491.0,73.0688,73.0961,72.7417,72.7781,147491.0
2020-12-04 14:00:00,80.08,80.09,79.97,79.99,126164.0,72.769,72.7781,72.669,72.6872,126164.0
2020-12-04 14:10:00,79.98,79.98,79.8,79.9,55269.0,72.6781,72.6781,72.5145,72.6054,55269.0
2020-12-04 14:20:00,79.9,80.07,79.88,79.91,56292.0,72.6054,72.7599,72.5872,72.6145,56292.0
2020-12-04 14:30:00,79.91,79.98,79.87,79.98,54790.0,72.6145,72.6781,72.5781,72.6781,54790.0
2020-12-04 14:40:00,79.99,80.07,79.91,80.0,45995.0,72.6872,72.7599,72.6145,72.6963,45995.0
2020-12-04 14:50:00,80.0,80.2,79.97,80.2,58832.0,72.6963,72.878,72.669,72.878,58832.0
2020-12-04 15:00:00,80.18,80.24,80.06,80.09,53461.0,72.8598,72.9144,72.7508,72.7781,53461.0
2020-12-04 15:10:00,80.1,80.14,79.77,79.93,123213.0,72.7871,72.8235,72.4873,72.6327,123213.0
2020-12-04 15:20:00,79.95,80.05,79.82,79.91,72612.0,72.6508,72.7417,72.5327,72.6145,72612.0
2020-12-04 15:30:00,79.93,80.03,79.87,79.89,123476.0,72.6327,72.7235,72.5781,72.5963,123476.0
2020-12-04 15:40:00,79.9,80.13,79.88,80.08,162559.0,72.6054,72.8144,72.5872,72.769,162559.0
2020-12-04 15:50:00,80.02,80.19,80.0,80.1,415437.0,72.7144,72.8689,72.6963,72.7871,415437.0
2020-12-07 09:40:00,79.62,79.62,78.25,78.58,52905.0,72.351,72.351,71.106,71.4059,52905.0
2020-12-07 09:50:00,78.58,79.16,78.52,79.16,65825.0,71.4059,71.933,71.3514,71.933,65825.0
2020-12-07 10:00:00,79.08,79.12,78.72,79.03,54073.0,71.8603,71.8966,71.5331,71.8148,54073.0
2020-12-07 10:10:00,79.06,79.33,79.05,79.3,62838.0,71.8421,72.0874,71.833,72.0602,62838.0
2020-12-07 10:20:00,79.31,79.38,79.19,79.33,39145.0,72.0693,72.1329,71.9602,72.0874,39145.0
2020-12-07 10:30:00,79.33,79.34,79.11,79.31,80406.0,72.0874,72.0965,71.8875,72.0693,80406.0
2020-12-07 10:40:00,79.28,79.34,79.15,79.26,46297.0,72.042,72.0965,71.9239,72.0238,46297.0
2020-12-07 10:50:00,79.27,79.46,79.19,79.44,49744.0,72.0329,72.2056,71.9602,72.1874,49744.0
2020-12-07 11:00:00,79.44,79.61,79.25,79.29,56614.0,72.1874,72.3419,72.0147,72.0511,56614.0
2020-12-07 11:10:00,79.29,79.37,79.17,79.22,44740.0,72.0511,72.1238,71.942,71.9875,44740.0
2020-12-07 11:20:00,79.2,79.5,79.19,79.46,54011.0,71.9693,72.2419,71.9602,72.2056,54011.0
2020-12-07 11:30:00,79.46,79.51,79.38,79.4,47573.0,72.2056,72.251,72.1329,72.151,47573.0
2020-12-07 11:40:00,79.4,79.55,79.34,79.48,41344.0,72.151,72.2874,72.0965,72.2237,41344.0
2020-12-07 11:50:00,79.47,79.47,79.2,79.41,32277.0,72.2147,72.2147,71.9693,72.1601,32277.0
2020-12-07 12:00:00,79.4,79.49,79.33,79.47,43618.0,72.151,72.2328,72.0874,72.2147,43618.0
2020-12-07 12:10:00,79.48,79.5,79.37,79.42,35744.0,72.2237,72.2419,72.1238,72.1692,35744.0
2020-12-07 12:20:00,79.43,79.44,79.2,79.25,31735.0,72.1783,72.1874,71.9693,72.0147,31735.0
2020-12-07 12:30:00,79.25,79.29,79.17,79.24,48564.0,72.0147,72.0511,71.942,72.0057,48564.0
2020-12-07 12:40:00,79.25,79.3,79.17,79.24,43494.0,72.0147,72.0602,71.942,72.0057,43494.0
2020-12-07 12:50:00,79.23,79.28,79.2,79.23,51703.0,71.9966,72.042,71.9693,71.9966,51703.0
2020-12-07 13:00:00,79.21,79.32,79.17,79.28,44032.0,71.9784,72.0784,71.942,72.042,44032.0
2020-12-07 13:10:00,79.28,79.35,79.24,79.34,42439.0,72.042,72.1056,72.0057,72.0965,42439.0
2020-12-07 13:20:00,79.34,79.54,79.29,79.3,51303.0,72.0965,72.2783,72.0511,72.0602,51303.0
2020-12-07 13:30:00,79.3,79.49,79.25,79.44,59393.0,72.0602,72.2328,72.0147,72.1874,59393.0
2020-12-07 13:40:00,79.45,79.47,79.15,79.17,50467.0,72.1965,72.2147,71.9239,71.942,50467.0
2020-12-07 13:50:00,79.17,79.25,79.12,79.23,39894.0,71.942,72.0147,71.8966,71.9966,39894.0
2020-12-07 14:00:00,79.23,79.27,79.13,79.22,58046.0,71.9966,72.0329,71.9057,71.9875,58046.0
2020-12-07 14:10:00,79.2,79.37,79.18,79.34,49960.0,71.9693,72.1238,71.9511,72.0965,49960.0
2020-12-07 14:20:00,79.34,79.48,79.32,79.46,47159.0,72.0965,72.2237,72.0784,72.2056,47159.0
2020-12-07 14:30:00,79.46,79.47,79.28,79.42,45976.0,72.2056,72.2147,72.042,72.1692,45976.0
2020-12-07 14:40:00,79.43,79.54,79.4,79.41,63245.0,72.1783,72.2783,72.151,72.1601,63245.0
2020-12-07 14:50:00,79.41,79.41,79.01,79.02,56308.0,72.1601,72.1601,71.7967,71.8057,56308.0
2020-12-07 15:00:00,79.02,79.09,78.78,78.87,136809.0,71.8057,71.8693,71.5877,71.6694,136809.0
2020-12-07 15:10:00,78.87,79.12,78.83,79.08,73485.0,71.6694,71.8966,71.6331,71.8603,73485.0
2020-12-07 15:20:00,79.08,79.2,79.07,79.11,78795.0,71.8603,71.9693,71.8512,71.8875,78795.0
2020-12-07 15:30:00,79.11,79.13,78.87,78.96,91508.0,71.8875,71.9057,71.6694,71.7512,91508.0
2020-12-07 15:40:00,78.96,78.97,78.78,78.81,119646.0,71.7512,71.7603,71.5877,71.6149,119646.0
2020-12-07 15:50:00,78.8,79.29,78.79,79.18,241345.0,71.6058,72.0511,71.5967,71.9511,241345.0
2020-12-08 09:30:00,78.22,79.34,78.11,79.34,87805.0,71.0788,72.0965,70.9788,72.0965,87805.0
2020-12-08 09:40:00,79.35,79.87,79.26,79.75,33473.0,72.1056,72.5781,72.0238,72.4691,33473.0
2020-12-08 09:50:00,79.75,79.97,79.73,79.85,51106.0,72.4691,72.669,72.4509,72.56,51106.0
2020-12-08 10:00:00,79.85,79.93,79.7,79.9,81871.0,72.56,72.6327,72.4237,72.6054,81871.0
2020-12-08 10:10:00,79.9,80.32,79.89,80.26,237850.0,72.6054,72.9871,72.5963,72.9325,237850.0
2020-12-08 10:20:00,80.28,80.52,80.25,80.51,39029.0,72.9507,73.1688,72.9234,73.1597,39029.0
2020-12-08 10:30:00,80.51,80.73,80.41,80.61,53509.0,73.1597,73.3596,73.0688,73.2506,53509.0
2020-12-08 10:40:00,80.63,80.73,80.6,80.67,40608.0,73.2688,73.3596,73.2415,73.3051,40608.0
2020-12-08 10:50:00,80.69,80.91,80.65,80.79,103379.0,73.3233,73.5232,73.2869,73.4141,103379.0
2020-12-08 11:00:00,80.8,81.15,80.8,80.93,58205.0,73.4232,73.7413,73.4232,73.5414,58205.0
2020-12-08 11:10:00,80.91,81.03,80.87,80.95,41470.0,73.5232,73.6322,73.4868,73.5595,41470.0
2020-12-08 11:20:00,80.99,81.08,80.84,81.08,47316.0,73.5959,73.6777,73.4596,73.6777,47316.0
2020-12-08 11:30:00,81.05,81.1,80.9,80.91,96376.0,73.6504,73.6958,73.5141,73.5232,96376.0
2020-12-08 11:40:00,80.93,80.98,80.75,80.82,54023.0,73.5414,73.5868,73.3778,73.4414,54023.0
2020-12-08 11:50:00,80.83,80.91,80.74,80.79,33903.0,73.4505,73.5232,73.3687,73.4141,33903.0
2020-12-08 12:00:00,80.8,80.85,80.68,80.79,56956.0,73.4232,73.4687,73.3142,73.4141,56956.0
2020-12-08 12:10:00,80.8,80.98,80.77,80.98,36605.0,73.4232,73.5868,73.396,73.5868,36605.0
2020-12-08 12:20:00,80.97,81.02,80.9,80.98,69990.0,73.5777,73.6231,73.5141,73.5868,69990.0
2020-12-08 12:30:00,80.96,81.01,80.87,80.9,36671.0,73.5686,73.6141,73.4868,73.5141,36671.0
2020-12-08 12:40:00,80.91,81.03,80.9,80.95,33652.0,73.5232,73.6322,73.5141,73.5595,33652.0
2020-12-08 12:50:00,80.95,81.02,80.85,80.95,38643.0,73.5595,73.6231,73.4687,73.5595,38643.0
2020-12-08 13:00:00,80.95,80.98,80.87,80.93,25936.0,73.5595,73.5868,73.4868,73.5414,25936.0
2020-12-08 13:10:00,80.9,81.05,80.87,81.01,35529.0,73.5141,73.6504,73.4868,73.6141,35529.0
2020-12-08 13:20:00,81.02,81.04,80.95,80.95,24469.0,73.6231,73.6413,73.5595,73.5595,24469.0
2020-12-08 13:30:00,80.97,81.06,80.95,80.97,39614.0,73.5777,73.6595,73.5595,73.5777,39614.0
2020-12-08 13:40:00,80.99,81.1,80.94,81.02,36036.0,73.5959,73.6958,73.5505,73.6231,36036.0
2020-12-08 13:50:00,81.04,81.13,81.0,81.11,29254.0,73.6413,73.7231,73.605,73.7049,29254.0
2020-12-08 14:00:00,81.1,81.14,81.04,81.13,35392.0,73.6958,73.7322,73.6413,73.7231,35392.0
2020-12-08 14:10:00,81.13,81.31,81.11,81.26,58147.0,73.7231,73.8867,73.7049,73.8412,58147.0
2020-12-08 14:20:00,81.27,81.48,81.26,81.47,46107.0,73.8503,74.0412,73.8412,74.0321,46107.0
2020-12-08 14:30:00,81.45,81.48,81.29,81.31,63929.0,74.0139,74.0412,73.8685,73.8867,63929.0
2020-12-08 14:40:00,81.3,81.42,81.24,81.27,122290.0,73.8776,73.9866,73.8231,73.8503,122290.0
2020-12-08 14:50:00,81.26,81.27,80.98,80.99,96168.0,73.8412,73.8503,73.5868,73.5959,96168.0
2020-12-08 15:00:00,81.0,81.09,80.88,81.0,111870.0,73.605,73.6868,73.4959,73.605,111870.0
2020-12-08 15:10:00,81.0,81.06,80.93,80.96,119089.0,73.605,73.6595,73.5414,73.5686,119089.0
2020-12-08 15:20:00,80.96,81.13,80.94,81.13,90607.0,73.5686,73.7231,73.5505,73.7231,90607.0
2020-12-08 15:30:00,81.13,81.23,81.04,81.13,65613.0,73.7231,73.814,73.6413,73.7231,65613.0
2020-12-08 15:40:00,81.11,81.28,81.1,81.25,87948.0,73.7049,73.8594,73.6958,73.8321,87948.0
2020-12-08 15:50:00,81.24,81.47,81.19,81.37,318491.0,73.8231,74.0321,73.7776,73.9412,318491.0
2020-12-09 09:30:00,81.37,81.89,81.29,81.58,76161.0,73.9412,74.4137,73.8685,74.132,76161.0
2020-12-09 09:40:00,81.6,82.0,81.5,81.78,50780.0,74.1502,74.5137,74.0593,74.3138,50780.0
2020-12-09 09:50:00,81.78,81.84,81.51,81.58,48373.0,74.3138,74.3683,74.0684,74.132,48373.0
2020-12-09 10:00:00,81.59,81.75,81.45,81.51,71183.0,74.1411,74.2865,74.0139,74.0684,71183.0
2020-12-09 10:10:00,81.52,81.7,81.28,81.43,39229.0,74.0775,74.2411,73.8594,73.9957,39229.0
2020-12-09 10:20:00,81.45,81.48,81.25,81.29,54079.0,74.0139,74.0412,73.8321,73.8685,54079.0
2020-12-09 10:30:00,81.3,81.45,81.19,81.22,115973.0,73.8776,74.0139,73.7776,73.8049,115973.0
2020-12-09 10:40:00,81.23,81.31,81.16,81.23,27498.0,73.814,73.8867,73.7504,73.814,27498.0
2020-12-09 10:50:00,81.23,81.39,81.19,81.36,39479.0,73.814,73.9594,73.7776,73.9321,39479.0
2020-12-09 11:00:00,81.31,81.5,81.17,81.35,57012.0,73.8867,74.0593,73.7595,73.923,57012.0
2020-12-09 11:10:00,81.33,81.41,81.26,81.34,36406.0,73.9048,73.9775,73.8412,73.9139,36406.0
2020-12-09 11:20:00,81.34,81.39,81.25,81.35,41453.0,73.9139,73.9594,73.8321,73.923,41453.0
2020-12-09 11:30:00,81.35,81.4,81.24,81.3,46318.0,73.923,73.9685,73.8231,73.8776,46318.0
2020-12-09 11:40:00,81.34,81.39,81.26,81.3,38068.0,73.9139,73.9594,73.8412,73.8776,38068.0
2020-12-09 11:50:00,81.31,81.39,81.27,81.36,85978.0,73.8867,73.9594,73.8503,73.9321,85978.0
2020-12-09 12:00:00,81.36,81.61,81.3,81.61,37028.0,73.9321,74.1593,73.8776,74.1593,37028.0
2020-12-09 12:10:00,81.65,81.81,81.6,81.76,14875.0,74.1956,74.341,74.1502,74.2956,14875.0
2020-12-09 12:20:00,81.74,81.75,81.64,81.73,29780.0,74.2774,74.2865,74.1865,74.2683,29780.0
2020-12-09 12:30:00,81.75,81.82,81.65,81.79,41854.0,74.2865,74.3501,74.1956,74.3228,41854.0
2020-12-09 12:40:00,81.8,81.9,81.74,81.8,47152.0,74.3319,74.4228,74.2774,74.3319,47152.0
2020-12-09 12:50:00,81.8,81.87,81.58,81.7,150445.0,74.3319,74.3955,74.132,74.2411,150445.0
2020-12-09 13:00:00,81.7,81.74,81.55,81.64,49743.0,74.2411,74.2774,74.1048,74.1865,49743.0
2020-12-09 13:10:00,81.64,81.64,81.46,81.51,25701.0,74.1865,74.1865,74.023,74.0684,25701.0
2020-12-09 13:20:00,81.51,81.53,81.38,81.5,22958.0,74.0684,74.0866,73.9503,74.0593,22958.0
2020-12-09 13:30:00,81.46,81.46,81.05,81.09,27087.0,74.023,74.023,73.6504,73.6868,27087.0
2020-12-09 13:40:00,81.07,81.25,80.99,81.19,36295.0,73.6686,73.8321,73.5959,73.7776,36295.0
2020-12-09 13:50:00,81.17,81.25,80.73,80.79,30577.0,73.7595,73.8321,73.3596,73.4141,30577.0
2020-12-09 14:00:00,80.81,81.18,80.8,81.11,127721.0,73.4323,73.7685,73.4232,73.7049,127721.0
2020-12-09 14:10:00,81.11,81.26,80.99,81.23,39582.0,73.7049,73.8412,73.5959,73.814,39582.0
2020-12-09 14:20:00,81.23,81.75,81.21,81.73,31077.0,73.814,74.2865,73.7958,74.2683,31077.0
2020-12-09 14:30:00,81.71,81.83,81.68,81.81,39894.0,74.2502,74.3592,74.2229,74.341,39894.0
2020-12-09 14:40:00,81.81,81.9,81.67,81.81,52870.0,74.341,74.4228,74.2138,74.341,52870.0
2020-12-09 14:50:00,81.81,81.93,81.7,81.9,131042.0,74.341,74.4501,74.2411,74.4228,131042.0
2020-12-09 15:00:00,81.88,81.91,81.6,81.7,49830.0,74.4046,74.4319,74.1502,74.2411,49830.0
2020-12-09 15:10:00,81.69,81.8,81.65,81.71,42551.0,74.232,74.3319,74.1956,74.2502,42551.0
2020-12-09 15:20:00,81.7,81.71,81.4,81.48,41527.0,74.2411,74.2502,73.9685,74.0412,41527.0
2020-12-09 15:30:00,81.49,81.75,81.47,81.72,213997.0,74.0502,74.2865,74.0321,74.2592,213997.0
2020-12-09 15:40:00,81.72,81.95,81.64,81.64,98207.0,74.2592,74.4682,74.1865,74.1865,98207.0
2020-12-09 15:50:00,81.59,81.99,81.58,81.61,356960.0,74.1411,74.5046,74.132,74.1593,356960.0
2020-12-10 09:30:00,81.35,81.63,80.75,81.59,99351.0,73.923,74.1775,73.3778,74.1411,99351.0
2020-12-10 09:40:00,81.68,81.84,81.25,81.47,34058.0,74.2229,74.3683,73.8321,74.0321,34058.0
2020-12-10 09:50:00,81.47,81.75,81.42,81.65,37213.0,74.0321,74.2865,73.9866,74.1956,37213.0
2020-12-10 10:00:00,81.63,81.7,81.37,81.55,33526.0,74.1775,74.2411,73.9412,74.1048,33526.0
2020-12-10 10:10:00,81.54,81.66,81.35,81.41,28675.0,74.0957,74.2047,73.923,73.9775,28675.0
2020-12-10 10:20:00,81.43,81.55,81.33,81.49,33614.0,73.9957,74.1048,73.9048,74.0502,33614.0
2020-12-10 10:30:00,81.47,81.47,81.1,81.2,38593.0,74.0321,74.0321,73.6958,73.7867,38593.0
2020-12-10 10:40:00,81.2,81.24,81.0,81.09,23049.0,73.7867,73.8231,73.605,73.6868,23049.0
2020-12-10 10:50:00,81.11,81.44,81.09,81.28,69786.0,73.7049,74.0048,73.6868,73.8594,69786.0
2020-12-10 11:00:00,81.3,81.31,81.01,81.02,17924.0,73.8776,73.8867,73.6141,73.6231,17924.0
2020-12-10 11:10:00,81.04,81.15,80.92,81.02,27457.0,73.6413,73.7413,73.5323,73.6231,27457.0
2020-12-10 11:20:00,81.02,81.13,80.92,81.12,64665.0,73.6231,73.7231,73.5323,73.714,64665.0
2020-12-10 11:30:00,81.12,81.19,81.01,81.12,54448.0,73.714,73.7776,73.6141,73.714,54448.0
2020-12-10 11:40:00,81.12,81.25,81.08,81.22,26447.0,73.714,73.8321,73.6777,73.8049,26447.0
2020-12-10 11:50:00,81.19,81.26,81.09,81.18,30506.0,73.7776,73.8412,73.6868,73.7685,30506.0
2020-12-10 12:00:00,81.15,81.3,81.11,81.3,25184.0,73.7413,73.8776,73.7049,73.8776,25184.0
2020-12-10 12:10:00,81.3,81.35,81.22,81.29,18680.0,73.8776,73.923,73.8049,73.8685,18680.0
2020-12-10 12:20:00,81.29,81.29,81.12,81.2,19288.0,73.8685,73.8685,73.714,73.7867,19288.0
2020-12-10 12:30:00,81.18,81.3,81.18,81.24,11204.0,73.7685,73.8776,73.7685,73.8231,11204.0
2020-12-10 12:40:00,81.22,81.28,81.11,81.18,20795.0,73.8049,73.8594,73.7049,73.7685,20795.0
2020-12-10 12:50:00,81.19,81.19,81.04,81.18,12407.0,73.7776,73.7776,73.6413,73.7685,12407.0
2020-12-10 13:00:00,81.15,81.22,80.99,81.2,15292.0,73.7413,73.8049,73.5959,73.7867,15292.0
2020-12-10 13:10:00,81.21,81.26,81.07,81.19,31758.0,73.7958,73.8412,73.6686,73.7776,31758.0
2020-12-10 13:20:00,81.22,81.24,81.09,81.09,11627.0,73.8049,73.8231,73.6868,73.6868,11627.0
2020-12-10 13:30:00,81.12,81.12,80.92,81.12,14106.0,73.714,73.714,73.5323,73.714,14106.0
2020-12-10 13:40:00,81.07,81.12,81.0,81.05,14017.0,73.6686,73.714,73.605,73.6504,14017.0
2020-12-10 13:50:00,81.08,81.08,80.8,80.9,16637.0,73.6777,73.6777,73.4232,73.5141,16637.0
2020-12-10 14:00:00,80.93,80.95,80.76,80.83,23964.0,73.5414,73.5595,73.3869,73.4505,23964.0
2020-12-10 14:10:00,80.83,80.92,80.64,80.87,93960.0,73.4505,73.5323,73.2778,73.4868,93960.0
2020-12-10 14:20:00,80.89,81.03,80.8,80.99,59414.0,73.505,73.6322,73.4232,73.5959,59414.0
2020-12-10 14:30:00,80.97,81.14,80.97,81.09,38165.0,73.5777,73.7322,73.5777,73.6868,38165.0
2020-12-10 14:40:00,81.08,81.09,80.95,81.09,19560.0,73.6777,73.6868,73.5595,73.6868,19560.0
2020-12-10 14:50:00,81.08,81.1,80.81,80.88,22166.0,73.6777,73.6958,73.4323,73.4959,22166.0
2020-12-10 15:00:00,80.92,81.08,80.88,80.99,38676.0,73.5323,73.6777,73.4959,73.5959,38676.0
2020-12-10 15:10:00,81.0,81.27,80.99,81.2,26330.0,73.605,73.8503,73.5959,73.7867,26330.0
2020-12-10 15:20:00,81.18,81.28,81.11,81.16,79560.0,73.7685,73.8594,73.7049,73.7504,79560.0
2020-12-10 15:30:00,81.17,81.25,81.04,81.13,64882.0,73.7595,73.8321,73.6413,73.7231,64882.0
2020-12-10 15:40:00,81.13,81.33,81.12,81.23,46827.0,73.7231,73.9048,73.714,73.814,46827.0
2020-12-10 15:50:00,81.23,81.46,81.23,81.35,157612.0,73.814,74.023,73.814,73.923,157612.0
2020-12-11 09:30:00,80.59,81.26,80.5,81.26,159810.0,73.2324,73.8412,73.1506,73.8412,159810.0
2020-12-11 09:40:00,81.26,81.62,81.19,81.41,73641.0,73.8412,74.1684,73.7776,73.9775,73641.0
2020-12-11 09:50:00,81.39,81.66,81.32,81.5,69672.0,73.9594,74.2047,73.8958,74.0593,69672.0
2020-12-11 10:00:00,81.56,81.98,81.38,81.89,111750.0,74.1138,74.4955,73.9503,74.4137,111750.0
2020-12-11 10:10:00,81.88,81.94,81.79,81.93,96674.0,74.4046,74.4592,74.3228,74.4501,96674.0
2020-12-11 10:20:00,81.91,81.94,81.68,81.73,39819.0,74.4319,74.4592,74.2229,74.2683,39819.0
2020-12-11 10:30:00,81.73,81.83,81.7,81.79,73062.0,74.2683,74.3592,74.2411,74.3228,73062.0
2020-12-11 10:40:00,81.79,81.86,81.73,81.78,34780.0,74.3228,74.3865,74.2683,74.3138,34780.0
2020-12-11 10:50:00,81.74,81.74,81.48,81.65,31988.0,74.2774,74.2774,74.0412,74.1956,31988.0
2020-12-11 11:00:00,81.65,81.77,81.64,81.72,123292.0,74.1956,74.3047,74.1865,74.2592,123292.0
2020-12-11 11:10:00,81.73,81.81,81.7,81.79,17050.0,74.2683,74.341,74.2411,74.3228,17050.0
2020-12-11 11:20:00,81.77,81.86,81.73,81.83,56320.0,74.3047,74.3865,74.2683,74.3592,56320.0
2020-12-11 11:30:00,81.85,81.89,81.67,81.68,65202.0,74.3774,74.4137,74.2138,74.2229,65202.0
2020-12-11 11:40:00,81.68,81.81,81.55,81.63,43905.0,74.2229,74.341,74.1048,74.1775,43905.0
2020-12-11 11:50:00,81.63,81.78,81.62,81.78,23820.0,74.1775,74.3138,74.1684,74.3138,23820.0
2020-12-11 12:00:00,81.77,81.83,81.68,81.73,129799.0,74.3047,74.3592,74.2229,74.2683,129799.0
2020-12-11 12:10:00,81.71,81.71,81.35,81.36,44284.0,74.2502,74.2502,73.923,73.9321,44284.0
2020-12-11 12:20:00,81.36,81.5,81.31,81.49,50519.0,73.9321,74.0593,73.8867,74.0502,50519.0
2020-12-11 12:30:00,81.49,81.49,81.25,81.25,30641.0,74.0502,74.0502,73.8321,73.8321,30641.0
2020-12-11 12:40:00,81.24,81.46,81.23,81.46,40317.0,73.8231,74.023,73.814,74.023,40317.0
2020-12-11 12:50:00,81.52,81.63,81.45,81.63,19152.0,74.0775,74.1775,74.0139,74.1775,19152.0
2020-12-11 13:00:00,81.62,81.64,81.35,81.41,27944.0,74.1684,74.1865,73.923,73.9775,27944.0
2020-12-11 13:10:00,81.4,81.56,81.37,81.49,197338.0,73.9685,74.1138,73.9412,74.0502,197338.0
2020-12-11 13:20:00,81.5,81.6,81.43,81.6,20495.0,74.0593,74.1502,73.9957,74.1502,20495.0
2020-12-11 13:30:00,81.56,81.84,81.55,81.81,85790.0,74.1138,74.3683,74.1048,74.341,85790.0
2020-12-11 13:40:00,81.82,82.0,81.78,81.84,43845.0,74.3501,74.5137,74.3138,74.3683,43845.0
2020-12-11 13:50:00,81.83,82.04,81.8,82.03,104276.0,74.3592,74.55,74.3319,74.5409,104276.0
2020-12-11 14:00:00,82.05,82.11,81.93,81.94,25892.0,74.5591,74.6136,74.4501,74.4592,25892.0
2020-12-11 14:10:00,81.93,81.93,81.81,81.87,36780.0,74.4501,74.4501,74.341,74.3955,36780.0
2020-12-11 14:20:00,81.86,81.98,81.83,81.98,132469.0,74.3865,74.4955,74.3592,74.4955,132469.0
2020-12-11 14:30:00,81.98,82.26,81.98,82.25,45292.0,74.4955,74.7499,74.4955,74.7409,45292.0
2020-12-11 14:40:00,82.26,82.41,82.2,82.41,60379.0,74.7499,74.8862,74.6954,74.8862,60379.0
2020-12-11 14:50:00,82.4,82.4,82.22,82.27,39713.0,74.8772,74.8772,74.7136,74.759,39713.0
2020-12-11 15:00:00,82.3,82.31,82.13,82.25,35962.0,74.7863,74.7954,74.6318,74.7409,35962.0
2020-12-11 15:10:00,82.25,82.65,82.25,82.6,38103.0,74.7409,75.1043,74.7409,75.0589,38103.0
2020-12-11 15:20:00,82.6,82.64,82.37,82.4,53131.0,75.0589,75.0952,74.8499,74.8772,53131.0
2020-12-11 15:30:00,82.41,82.43,82.26,82.38,65402.0,74.8862,74.9044,74.7499,74.859,65402.0
2020-12-11 15:40:00,82.37,82.59,82.33,82.4,108467.0,74.8499,75.0498,74.8135,74.8772,108467.0
2020-12-11 15:50:00,82.41,82.46,82.24,82.43,229919.0,74.8862,74.9317,74.7318,74.9044,229919.0
2020-12-14 09:30:00,82.82,82.95,82.37,82.93,89229.0,75.2588,75.3769,74.8499,75.3588,89229.0
2020-12-14 09:40:00,82.95,83.14,82.77,82.86,33861.0,75.3769,75.5496,75.2134,75.2952,33861.0
2020-12-14 09:50:00,82.92,82.97,82.3,82.34,39270.0,75.3497,75.3951,74.7863,74.8226,39270.0
2020-12-14 10:00:00,82.34,82.57,82.21,82.55,74286.0,74.8226,75.0316,74.7045,75.0135,74286.0
2020-12-14 10:10:00,82.56,82.66,82.33,82.34,21329.0,75.0226,75.1134,74.8135,74.8226,21329.0
2020-12-14 10:20:00,82.35,82.38,82.02,82.13,21750.0,74.8317,74.859,74.5319,74.6318,21750.0
2020-12-14 10:30:00,82.14,82.16,81.91,81.92,26330.0,74.6409,74.6591,74.4319,74.441,26330.0
2020-12-14 10:40:00,81.94,82.14,81.7,81.7,31016.0,74.4592,74.6409,74.2411,74.2411,31016.0
2020-12-14 10:50:00,81.66,81.78,81.41,81.44,22505.0,74.2047,74.3138,73.9775,74.0048,22505.0
2020-12-14 11:00:00,81.44,81.61,81.37,81.44,22640.0,74.0048,74.1593,73.9412,74.0048,22640.0
2020-12-14 11:10:00,81.44,81.77,81.43,81.71,20884.0,74.0048,74.3047,73.9957,74.2502,20884.0
2020-12-14 11:20:00,81.7,81.81,81.6,81.63,18714.0,74.2411,74.341,74.1502,74.1775,18714.0
2020-12-14 11:30:00,81.63,81.68,81.31,81.42,68302.0,74.1775,74.2229,73.8867,73.9866,68302.0
2020-12-14 11:40:00,81.43,81.57,81.25,81.51,33970.0,73.9957,74.1229,73.8321,74.0684,33970.0
2020-12-14 11:50:00,81.51,81.58,81.43,81.52,25513.0,74.0684,74.132,73.9957,74.0775,25513.0
2020-12-14 12:00:00,81.57,81.59,81.46,81.53,17864.0,74.1229,74.1411,74.023,74.0866,17864.0
2020-12-14 12:10:00,81.56,81.72,81.51,81.62,56953.0,74.1138,74.2592,74.0684,74.1684,56953.0
2020-12-14 12:20:00,81.64,81.72,81.61,81.67,18305.0,74.1865,74.2592,74.1593,74.2138,18305.0
2020-12-14 12:30:00,81.67,81.7,81.53,81.53,23510.0,74.2138,74.2411,74.0866,74.0866,23510.0
2020-12-14 12:40:00,81.57,81.59,81.36,81.39,20079.0,74.1229,74.1411,73.9321,73.9594,20079.0
2020-12-14 12:50:00,81.39,81.58,81.39,81.52,17061.0,73.9594,74.132,73.9594,74.0775,17061.0
2020-12-14 13:00:00,81.52,81.7,81.44,81.5,27693.0,74.0775,74.2411,74.0048,74.0593,27693.0
2020-12-14 13:10:00,81.5,81.6,81.43,81.45,13757.0,74.0593,74.1502,73.9957,74.0139,13757.0
2020-12-14 13:20:00,81.47,81.48,81.29,81.41,19686.0,74.0321,74.0412,73.8685,73.9775,19686.0
2020-12-14 13:30:00,81.44,81.64,81.41,81.56,16772.0,74.0048,74.1865,73.9775,74.1138,16772.0
2020-12-14 13:40:00,81.58,81.63,81.41,81.43,19411.0,74.132,74.1775,73.9775,73.9957,19411.0
2020-12-14 13:50:00,81.44,81.55,81.3,81.36,28556.0,74.0048,74.1048,73.8776,73.9321,28556.0
2020-12-14 14:00:00,81.37,81.46,81.33,81.33,21240.0,73.9412,74.023,73.9048,73.9048,21240.0
2020-12-14 14:10:00,81.33,81.36,81.11,81.25,35863.0,73.9048,73.9321,73.7049,73.8321,35863.0
2020-12-14 14:20:00,81.23,81.29,81.05,81.14,30530.0,73.814,73.8685,73.6504,73.7322,30530.0
2020-12-14 14:30:00,81.12,81.13,80.9,80.95,26351.0,73.714,73.7231,73.5141,73.5595,26351.0
2020-12-14 14:40:00,80.97,81.11,80.95,81.09,26342.0,73.5777,73.7049,73.5595,73.6868,26342.0
2020-12-14 14:50:00,81.12,81.17,81.05,81.06,30333.0,73.714,73.7595,73.6504,73.6595,30333.0
2020-12-14 15:00:00,81.04,81.15,80.99,81.0,28460.0,73.6413,73.7413,73.5959,73.605,28460.0
2020-12-14 15:10:00,81.01,81.14,80.95,80.98,44727.0,73.6141,73.7322,73.5595,73.5868,44727.0
2020-12-14 15:20:00,80.98,81.05,80.94,80.98,61405.0,73.5868,73.6504,73.5505,73.5868,61405.0
2020-12-14 15:30:00,80.97,81.01,80.61,80.64,64704.0,73.5777,73.6141,73.2506,73.2778,64704.0
2020-12-14 15:40:00,80.64,80.83,80.6,80.76,63545.0,73.2778,73.4505,73.2415,73.3869,63545.0
2020-12-14 15:50:00,80.76,80.78,80.32,80.4,224323.0,73.3869,73.4051,72.9871,73.0598,224323.0
2020-12-15 09:30:00,82.75,82.75,82.21,82.42,154262.0,75.1952,75.1952,74.7045,74.8953,154262.0
2020-12-15 09:40:00,82.34,82.38,81.73,81.77,71817.0,74.8226,74.859,74.2683,74.3047,71817.0
2020-12-15 09:50:00,81.75,81.82,81.34,81.42,91531.0,74.2865,74.3501,73.9139,73.9866,91531.0
2020-12-15 10:00:00,81.39,81.44,81.06,81.16,55240.0,73.9594,74.0048,73.6595,73.7504,55240.0
2020-12-15 10:10:00,81.16,81.57,81.14,81.39,38505.0,73.7504,74.1229,73.7322,73.9594,38505.0
2020-12-15 10:20:00,81.4,81.41,81.05,81.2,31827.0,73.9685,73.9775,73.6504,73.7867,31827.0
2020-12-15 10:30:00,81.14,81.31,80.86,80.9,58686.0,73.7322,73.8867,73.4778,73.5141,58686.0
2020-12-15 10:40:00,80.9,81.19,80.88,81.19,40755.0,73.5141,73.7776,73.4959,73.7776,40755.0
2020-12-15 10:50:00,81.19,81.56,80.94,81.52,54550.0,73.7776,74.1138,73.5505,74.0775,54550.0
2020-12-15 11:00:00,81.49,81.51,81.21,81.36,34486.0,74.0502,74.0684,73.7958,73.9321,34486.0
2020-12-15 11:10:00,81.33,81.63,81.3,81.58,31469.0,73.9048,74.1775,73.8776,74.132,31469.0
2020-12-15 11:20:00,81.56,81.67,81.51,81.57,17637.0,74.1138,74.2138,74.0684,74.1229,17637.0
2020-12-15 11:30:00,81.57,81.77,81.51,81.77,25594.0,74.1229,74.3047,74.0684,74.3047,25594.0
2020-12-15 11:40:00,81.77,81.94,81.77,81.86,21096.0,74.3047,74.4592,74.3047,74.3865,21096.0
2020-12-15 11:50:00,81.82,81.92,81.74,81.77,13803.0,74.3501,74.441,74.2774,74.3047,13803.0
2020-12-15 12:00:00,81.76,81.98,81.75,81.85,14371.0,74.2956,74.4955,74.2865,74.3774,14371.0
2020-12-15 12:10:00,81.86,81.97,81.79,81.9,67157.0,74.3865,74.4864,74.3228,74.4228,67157.0
2020-12-15 12:20:00,81.9,81.97,81.8,81.92,30155.0,74.4228,74.4864,74.3319,74.441,30155.0
2020-12-15 12:30:00,81.92,82.17,81.9,82.12,16524.0,74.441,74.6682,74.4228,74.6227,16524.0
2020-12-15 12:40:00,82.15,82.38,82.15,82.38,18171.0,74.65,74.859,74.65,74.859,18171.0
2020-12-15 12:50:00,82.38,82.53,82.37,82.53,24366.0,74.859,74.9953,74.8499,74.9953,24366.0
2020-12-15 13:00:00,82.51,82.87,82.48,82.83,40361.0,74.9771,75.3042,74.9499,75.2679,40361.0
2020-12-15 13:10:00,82.85,82.85,82.71,82.73,40798.0,75.2861,75.2861,75.1589,75.177,40798.0
2020-12-15 13:20:00,82.72,82.75,82.6,82.62,29752.0,75.1679,75.1952,75.0589,75.0771,29752.0
2020-12-15 13:30:00,82.61,82.72,82.58,82.67,29769.0,75.068,75.1679,75.0407,75.1225,29769.0
2020-12-15 13:40:00,82.69,82.78,82.68,82.76,21443.0,75.1407,75.2225,75.1316,75.2043,21443.0
2020-12-15 13:50:00,82.76,82.96,82.76,82.96,39523.0,75.2043,75.386,75.2043,75.386,39523.0
2020-12-15 14:00:00,82.92,82.93,82.52,82.53,33297.0,75.3497,75.3588,74.9862,74.9953,33297.0
2020-12-15 14:10:00,82.54,82.67,82.49,82.55,252142.0,75.0044,75.1225,74.9589,75.0135,252142.0
2020-12-15 14:20:00,82.55,82.55,82.32,82.37,33946.0,75.0135,75.0135,74.8045,74.8499,33946.0
2020-12-15 14:30:00,82.38,82.52,82.36,82.38,33339.0,74.859,74.9862,74.8408,74.859,33339.0
2020-12-15 14:40:00,82.39,82.53,82.36,82.49,39330.0,74.8681,74.9953,74.8408,74.9589,39330.0
2020-12-15 14:50:00,82.5,82.52,82.42,82.46,32601.0,74.968,74.9862,74.8953,74.9317,32601.0
2020-12-15 15:00:00,82.46,82.65,82.46,82.59,36067.0,74.9317,75.1043,74.9317,75.0498,36067.0
2020-12-15 15:10:00,82.59,82.65,82.54,82.54,29976.0,75.0498,75.1043,75.0044,75.0044,29976.0
2020-12-15 15:20:00,82.53,82.53,82.35,82.35,51204.0,74.9953,74.9953,74.8317,74.8317,51204.0
2020-12-15 15:30:00,82.35,82.5,82.32,82.45,56523.0,74.8317,74.968,74.8045,74.9226,56523.0
2020-12-15 15:40:00,82.44,82.55,82.39,82.44,52856.0,74.9135,75.0135,74.8681,74.9135,52856.0
2020-12-15 15:50:00,82.43,82.53,82.37,82.44,200669.0,74.9044,74.9953,74.8499,74.9135,200669.0
2020-12-16 09:30:00,81.97,82.38,81.78,81.88,58002.0,74.4864,74.859,74.3138,74.4046,58002.0
2020-12-16 09:40:00,81.93,81.98,81.51,81.51,11430.0,74.4501,74.4955,74.0684,74.0684,11430.0
2020-12-16 09:50:00,81.51,81.57,81.19,81.39,37189.0,74.0684,74.1229,73.7776,73.9594,37189.0
2020-12-16 10:00:00,81.38,81.58,81.33,81.51,40704.0,73.9503,74.132,73.9048,74.0684,40704.0
2020-12-16 10:10:00,81.53,81.63,81.33,81.36,15482.0,74.0866,74.1775,73.9048,73.9321,15482.0
2020-12-16 10:20:00,81.36,81.37,81.06,81.33,23542.0,73.9321,73.9412,73.6595,73.9048,23542.0
2020-12-16 10:30:00,81.29,81.33,80.93,80.94,26417.0,73.8685,73.9048,73.5414,73.5505,26417.0
2020-12-16 10:40:00,80.95,81.01,80.59,80.71,64409.0,73.5595,73.6141,73.2324,73.3414,64409.0
2020-12-16 10:50:00,80.7,81.05,80.69,80.97,29497.0,73.3324,73.6504,73.3233,73.5777,29497.0
2020-12-16 11:00:00,81.0,81.32,80.94,81.21,16665.0,73.605,73.8958,73.5505,73.7958,16665.0
2020-12-16 11:10:00,81.2,81.45,81.18,81.45,41219.0,73.7867,74.0139,73.7685,74.0139,41219.0
2020-12-16 11:20:00,81.49,81.65,81.45,81.59,18640.0,74.0502,74.1956,74.0139,74.1411,18640.0
2020-12-16 11:30:00,81.58,81.63,81.44,81.48,23259.0,74.132,74.1775,74.0048,74.0412,23259.0
2020-12-16 11:40:00,81.49,81.53,81.37,81.47,9845.0,74.0502,74.0866,73.9412,74.0321,9845.0
2020-12-16 11:50:00,81.47,81.49,81.05,81.31,45184.0,74.0321,74.0502,73.6504,73.8867,45184.0
2020-12-16 12:00:00,81.37,81.56,81.32,81.54,10946.0,73.9412,74.1138,73.8958,74.0957,10946.0
2020-12-16 12:10:00,81.54,81.6,81.42,81.44,10723.0,74.0957,74.1502,73.9866,74.0048,10723.0
2020-12-16 12:20:00,81.46,81.53,81.4,81.45,11790.0,74.023,74.0866,73.9685,74.0139,11790.0
2020-12-16 12:30:00,81.44,81.5,81.38,81.46,16084.0,74.0048,74.0593,73.9503,74.023,16084.0
2020-12-16 12:40:00,81.47,81.5,81.24,81.24,25954.0,74.0321,74.0593,73.8231,73.8231,25954.0
2020-12-16 12:50:00,81.23,81.52,81.18,81.46,28846.0,73.814,74.0775,73.7685,74.023,28846.0
2020-12-16 13:00:00,81.46,81.46,81.33,81.33,9859.0,74.023,74.023,73.9048,73.9048,9859.0
2020-12-16 13:10:00,81.32,81.33,81.13,81.23,11489.0,73.8958,73.9048,73.7231,73.814,11489.0
2020-12-16 13:20:00,81.25,81.33,81.16,81.22,44386.0,73.8321,73.9048,73.7504,73.8049,44386.0
2020-12-16 13:30:00,81.25,81.36,81.23,81.36,9725.0,73.8321,73.9321,73.814,73.9321,9725.0
2020-12-16 13:40:00,81.38,81.38,81.13,81.16,4495.0,73.9503,73.9503,73.7231,73.7504,4495.0
2020-12-16 13:50:00,81.18,81.25,81.08,81.25,9172.0,73.7685,73.8321,73.6777,73.8321,9172.0
2020-12-16 14:00:00,81.28,81.46,81.17,81.31,14402.0,73.8594,74.023,73.7595,73.8867,14402.0
2020-12-16 14:10:00,81.3,81.37,81.11,81.13,11607.0,73.8776,73.9412,73.7049,73.7231,11607.0
2020-12-16 14:20:00,81.1,81.25,81.09,81.2,21105.0,73.6958,73.8321,73.6868,73.7867,21105.0
2020-12-16 14:30:00,81.2,81.55,81.16,81.55,15906.0,73.7867,74.1048,73.7504,74.1048,15906.0
2020-12-16 14:40:00,81.51,81.56,81.4,81.44,25225.0,74.0684,74.1138,73.9685,74.0048,25225.0
2020-12-16 14:50:00,81.44,81.47,81.31,81.41,33798.0,74.0048,74.0321,73.8867,73.9775,33798.0
2020-12-16 15:00:00,81.38,81.55,81.33,81.47,16305.0,73.9503,74.1048,73.9048,74.0321,16305.0
2020-12-16 15:10:00,81.48,81.66,81.44,81.61,16023.0,74.0412,74.2047,74.0048,74.1593,16023.0
2020-12-16 15:20:00,81.62,81.7,81.54,81.58,18873.0,74.1684,74.2411,74.0957,74.132,18873.0
2020-12-16 15:30:00,81.6,81.73,81.5,81.61,67017.0,74.1502,74.2683,74.0593,74.1593,67017.0
2020-12-16 15:40:00,81.6,81.66,81.51,81.62,46627.0,74.1502,74.2047,74.0684,74.1684,46627.0
2020-12-16 15:50:00,81.61,81.62,81.25,81.28,137121.0,74.1593,74.1684,73.8321,73.8594,137121.0
2020-12-17 09:30:00,81.92,82.19,81.13,81.13,71842.0,74.441,74.6863,73.7231,73.7231,71842.0
2020-12-17 09:40:00,81.04,81.21,80.44,80.76,94530.0,73.6413,73.7958,73.0961,73.3869,94530.0
2020-12-17 09:50:00,80.82,81.07,80.57,80.71,40224.0,73.4414,73.6686,73.2142,73.3414,40224.0
2020-12-17 10:00:00,80.71,81.0,80.71,80.91,51329.0,73.3414,73.605,73.3414,73.5232,51329.0
2020-12-17 10:10:00,80.93,81.2,80.77,81.14,51078.0,73.5414,73.7867,73.396,73.7322,51078.0
2020-12-17 10:20:00,81.06,81.16,80.91,81.01,22139.0,73.6595,73.7504,73.5232,73.6141,22139.0
2020-12-17 10:30:00,81.01,81.08,80.77,80.77,20902.0,73.6141,73.6777,73.396,73.396,20902.0
2020-12-17 10:40:00,80.78,80.81,80.52,80.8,33692.0,73.4051,73.4323,73.1688,73.4232,33692.0
2020-12-17 10:50:00,80.8,80.82,80.65,80.69,18982.0,73.4232,73.4414,73.2869,73.3233,18982.0
2020-12-17 11:00:00,80.7,80.74,80.48,80.48,26456.0,73.3324,73.3687,73.1324,73.1324,26456.0
2020-12-17 11:10:00,80.48,80.81,80.48,80.76,32131.0,73.1324,73.4323,73.1324,73.3869,32131.0
2020-12-17 11:20:00,80.81,80.88,80.75,80.84,21176.0,73.4323,73.4959,73.3778,73.4596,21176.0
2020-12-17 11:30:00,80.86,80.89,80.7,80.79,19594.0,73.4778,73.505,73.3324,73.4141,19594.0
2020-12-17 11:40:00,80.83,80.84,80.73,80.82,16736.0,73.4505,73.4596,73.3596,73.4414,16736.0
2020-12-17 11:50:00,80.82,80.83,80.63,80.79,19209.0,73.4414,73.4505,73.2688,73.4141,19209.0
2020-12-17 12:00:00,80.81,80.86,80.7,80.7,18553.0,73.4323,73.4778,73.3324,73.3324,18553.0
2020-12-17 12:10:00,80.69,80.69,80.59,80.63,22555.0,73.3233,73.3233,73.2324,73.2688,22555.0
2020-12-17 12:20:00,80.61,80.67,80.56,80.62,18837.0,73.2506,73.3051,73.2051,73.2597,18837.0
2020-12-17 12:30:00,80.63,80.64,80.58,80.62,16048.0,73.2688,73.2778,73.2233,73.2597,16048.0
2020-12-17 12:40:00,80.62,80.63,80.52,80.57,16135.0,73.2597,73.2688,73.1688,73.2142,16135.0
2020-12-17 12:50:00,80.58,80.72,80.54,80.63,15669.0,73.2233,73.3505,73.187,73.2688,15669.0
2020-12-17 13:00:00,80.63,80.8,80.6,80.79,23943.0,73.2688,73.4232,73.2415,73.4141,23943.0
2020-12-17 13:10:00,80.79,80.87,80.72,80.79,23822.0,73.4141,73.4868,73.3505,73.4141,23822.0
2020-12-17 13:20:00,80.78,80.83,80.75,80.79,19362.0,73.4051,73.4505,73.3778,73.4141,19362.0
2020-12-17 13:30:00,80.79,80.87,80.76,80.84,28390.0,73.4141,73.4868,73.3869,73.4596,28390.0
2020-12-17 13:40:00,80.84,80.84,80.66,80.71,31421.0,73.4596,73.4596,73.296,73.3414,31421.0
2020-12-17 13:50:00,80.7,81.03,80.67,81.03,29707.0,73.3324,73.6322,73.3051,73.6322,29707.0
2020-12-17 14:00:00,81.07,81.26,81.01,81.23,42738.0,73.6686,73.8412,73.6141,73.814,42738.0
2020-12-17 14:10:00,81.23,81.26,81.12,81.13,38715.0,73.814,73.8412,73.714,73.7231,38715.0
2020-12-17 14:20:00,81.14,81.19,81.01,81.18,35232.0,73.7322,73.7776,73.6141,73.7685,35232.0
2020-12-17 14:30:00,81.19,81.2,81.1,81.12,31651.0,73.7776,73.7867,73.6958,73.714,31651.0
2020-12-17 14:40:00,81.11,81.14,80.93,80.93,37135.0,73.7049,73.7322,73.5414,73.5414,37135.0
2020-12-17 14:50:00,80.94,81.02,80.89,80.91,30673.0,73.5505,73.6231,73.505,73.5232,30673.0
2020-12-17 15:00:00,80.92,80.96,80.7,80.79,33503.0,73.5323,73.5686,73.3324,73.4141,33503.0
2020-12-17 15:10:00,80.8,80.86,80.73,80.79,28449.0,73.4232,73.4778,73.3596,73.4141,28449.0
2020-12-17 15:20:00,80.8,80.86,80.78,80.79,28660.0,73.4232,73.4778,73.4051,73.4141,28660.0
2020-12-17 15:30:00,80.78,80.84,80.62,80.73,45183.0,73.4051,73.4596,73.2597,73.3596,45183.0
2020-12-17 15:40:00,80.73,80.93,80.72,80.83,99591.0,73.3596,73.5414,73.3505,73.4505,99591.0
2020-12-17 15:50:00,80.82,81.21,80.82,81.15,244575.0,73.4414,73.7958,73.4414,73.7413,244575.0
2020-12-18 09:30:00,81.11,81.51,80.72,80.74,551557.0,73.7049,74.0684,73.3505,73.3687,551557.0
2020-12-18 09:40:00,80.72,80.82,80.36,80.48,40759.0,73.3505,73.4414,73.0234,73.1324,40759.0
2020-12-18 09:50:00,80.48,80.49,80.06,80.34,44680.0,73.1324,73.1415,72.7508,73.0052,44680.0
2020-12-18 10:00:00,80.38,80.72,80.21,80.72,26552.0,73.0416,73.3505,72.8871,73.3505,26552.0
2020-12-18 10:10:00,80.77,80.85,80.61,80.77,16135.0,73.396,73.4687,73.2506,73.396,16135.0
2020-12-18 10:20:00,80.73,80.77,80.45,80.48,19970.0,73.3596,73.396,73.1052,73.1324,19970.0
2020-12-18 10:30:00,80.53,80.68,80.41,80.48,39418.0,73.1779,73.3142,73.0688,73.1324,39418.0
2020-12-18 10:40:00,80.45,80.48,80.29,80.32,17435.0,73.1052,73.1324,72.9598,72.9871,17435.0
2020-12-18 10:50:00,80.28,80.36,80.17,80.35,101501.0,72.9507,73.0234,72.8507,73.0143,101501.0
2020-12-18 11:00:00,80.35,80.55,80.31,80.55,75529.0,73.0143,73.1961,72.978,73.1961,75529.0
2020-12-18 11:10:00,80.55,80.59,80.17,80.38,24627.0,73.1961,73.2324,72.8507,73.0416,24627.0
2020-12-18 11:20:00,80.37,80.55,80.35,80.42,19564.0,73.0325,73.1961,73.0143,73.0779,19564.0
2020-12-18 11:30:00,80.42,80.43,80.27,80.31,32969.0,73.0779,73.087,72.9416,72.978,32969.0
2020-12-18 11:40:00,80.26,80.53,80.2,80.52,25459.0,72.9325,73.1779,72.878,73.1688,25459.0
2020-12-18 11:50:00,80.53,80.61,80.47,80.51,7917.0,73.1779,73.2506,73.1234,73.1597,7917.0
2020-12-18 12:00:00,80.47,80.53,80.39,80.48,16805.0,73.1234,73.1779,73.0507,73.1324,16805.0
2020-12-18 12:10:00,80.49,80.74,80.46,80.64,22134.0,73.1415,73.3687,73.1143,73.2778,22134.0
2020-12-18 12:20:00,80.63,80.8,80.59,80.77,24303.0,73.2688,73.4232,73.2324,73.396,24303.0
2020-12-18 12:30:00,80.78,80.85,80.72,80.85,22638.0,73.4051,73.4687,73.3505,73.4687,22638.0
2020-12-18 12:40:00,80.85,80.89,80.72,80.73,14538.0,73.4687,73.505,73.3505,73.3596,14538.0
2020-12-18 12:50:00,80.73,80.74,80.63,80.66,13829.0,73.3596,73.3687,73.2688,73.296,13829.0
2020-12-18 13:00:00,80.67,80.67,80.61,80.62,15895.0,73.3051,73.3051,73.2506,73.2597,15895.0
2020-12-18 13:10:00,80.63,80.64,80.53,80.56,18957.0,73.2688,73.2778,73.1779,73.2051,18957.0
2020-12-18 13:20:00,80.55,80.65,80.45,80.64,20865.0,73.1961,73.2869,73.1052,73.2778,20865.0
2020-12-18 13:30:00,80.63,80.76,80.6,80.76,22472.0,73.2688,73.3869,73.2415,73.3869,22472.0
2020-12-18 13:40:00,80.75,80.82,80.73,80.74,22165.0,73.3778,73.4414,73.3596,73.3687,22165.0
2020-12-18 13:50:00,80.75,80.77,80.67,80.76,18765.0,73.3778,73.396,73.3051,73.3869,18765.0
2020-12-18 14:00:00,80.75,80.75,80.49,80.65,26428.0,73.3778,73.3778,73.1415,73.2869,26428.0
2020-12-18 14:10:00,80.66,80.71,80.5,80.67,68203.0,73.296,73.3414,73.1506,73.3051,68203.0
2020-12-18 14:20:00,80.68,80.75,80.58,80.61,20574.0,73.3142,73.3778,73.2233,73.2506,20574.0
2020-12-18 14:30:00,80.61,80.64,80.38,80.44,18852.0,73.2506,73.2778,73.0416,73.0961,18852.0
2020-12-18 14:40:00,80.42,80.42,80.34,80.39,25191.0,73.0779,73.0779,73.0052,73.0507,25191.0
2020-12-18 14:50:00,80.38,80.4,80.24,80.34,55134.0,73.0416,73.0598,72.9144,73.0052,55134.0
2020-12-18 15:00:00,80.34,80.47,80.34,80.42,49187.0,73.0052,73.1234,73.0052,73.0779,49187.0
2020-12-18 15:10:00,80.43,80.49,80.29,80.43,32187.0,73.087,73.1415,72.9598,73.087,32187.0
2020-12-18 15:20:00,80.41,80.43,80.12,80.15,43438.0,73.0688,73.087,72.8053,72.8326,43438.0
2020-12-18 15:30:00,80.14,80.4,80.14,80.31,62105.0,72.8235,73.0598,72.8235,72.978,62105.0
2020-12-18 15:40:00,80.3,80.7,80.21,80.56,107695.0,72.9689,73.3324,72.8871,73.2051,107695.0
2020-12-18 15:50:00,80.56,81.09,80.55,80.9,303538.0,73.2051,73.6868,73.1961,73.5141,303538.0
2020-12-21 09:30:00,79.03,79.92,78.98,79.79,71867.0,71.8148,72.6236,71.7694,72.5054,71867.0
2020-12-21 09:40:00,79.84,79.85,79.5,79.66,26540.0,72.5509,72.56,72.2419,72.3873,26540.0
2020-12-21 09:50:00,79.74,79.92,79.52,79.58,30682.0,72.46,72.6236,72.2601,72.3146,30682.0
2020-12-21 10:00:00,79.54,79.71,78.87,78.99,28773.0,72.2783,72.4327,71.6694,71.7785,28773.0
2020-12-21 10:10:00,78.93,79.11,78.54,78.72,34533.0,71.724,71.8875,71.3696,71.5331,34533.0
2020-12-21 10:20:00,78.77,78.79,78.46,78.58,35286.0,71.5786,71.5967,71.2969,71.4059,35286.0
2020-12-21 10:30:00,78.55,79.14,78.41,79.13,38446.0,71.3786,71.9148,71.2514,71.9057,38446.0
2020-12-21 10:40:00,79.07,79.27,78.97,79.17,55126.0,71.8512,72.0329,71.7603,71.942,55126.0
2020-12-21 10:50:00,79.17,79.57,79.11,79.41,54049.0,71.942,72.3055,71.8875,72.1601,54049.0
2020-12-21 11:00:00,79.4,79.63,79.35,79.62,66369.0,72.151,72.36,72.1056,72.351,66369.0
2020-12-21 11:10:00,79.62,79.82,79.6,79.67,179029.0,72.351,72.5327,72.3328,72.3964,179029.0
2020-12-21 11:20:00,79.67,79.83,79.54,79.55,75806.0,72.3964,72.5418,72.2783,72.2874,75806.0
2020-12-21 11:30:00,79.58,79.77,79.55,79.7,109862.0,72.3146,72.4873,72.2874,72.4237,109862.0
2020-12-21 11:40:00,79.7,79.75,79.64,79.74,83669.0,72.4237,72.4691,72.3691,72.46,83669.0
2020-12-21 11:50:00,79.75,80.13,79.72,80.02,117333.0,72.4691,72.8144,72.4418,72.7144,117333.0
2020-12-21 12:00:00,80.03,80.22,79.96,80.11,41757.0,72.7235,72.8962,72.6599,72.7962,41757.0
2020-12-21 12:10:00,80.1,80.4,80.08,80.18,80952.0,72.7871,73.0598,72.769,72.8598,80952.0
2020-12-21 12:20:00,80.17,80.3,80.13,80.27,29200.0,72.8507,72.9689,72.8144,72.9416,29200.0
2020-12-21 12:30:00,80.29,80.38,80.27,80.36,13696.0,72.9598,73.0416,72.9416,73.0234,13696.0
2020-12-21 12:40:00,80.39,80.7,80.36,80.62,10179.0,73.0507,73.3324,73.0234,73.2597,10179.0
2020-12-21 12:50:00,80.63,80.8,80.63,80.7,12704.0,73.2688,73.4232,73.2688,73.3324,12704.0
2020-12-21 13:00:00,80.7,80.8,80.62,80.69,10110.0,73.3324,73.4232,73.2597,73.3233,10110.0
2020-12-21 13:10:00,80.68,80.71,80.6,80.66,10052.0,73.3142,73.3414,73.2415,73.296,10052.0
2020-12-21 13:20:00,80.66,80.79,80.48,80.78,16344.0,73.296,73.4141,73.1324,73.4051,16344.0
2020-12-21 13:30:00,80.78,80.92,80.76,80.83,12239.0,73.4051,73.5323,73.3869,73.4505,12239.0
2020-12-21 13:40:00,80.84,80.92,80.8,80.82,11541.0,73.4596,73.5323,73.4232,73.4414,11541.0
2020-12-21 13:50:00,80.82,80.88,80.75,80.76,10069.0,73.4414,73.4959,73.3778,73.3869,10069.0
2020-12-21 14:00:00,80.79,80.81,80.69,80.72,13113.0,73.4141,73.4323,73.3233,73.3505,13113.0
2020-12-21 14:10:00,80.75,80.86,80.72,80.8,18270.0,73.3778,73.4778,73.3505,73.4232,18270.0
2020-12-21 14:20:00,80.83,80.98,80.82,80.97,17352.0,73.4505,73.5868,73.4414,73.5777,17352.0
2020-12-21 14:30:00,80.94,81.15,80.94,80.94,16246.0,73.5505,73.7413,73.5505,73.5505,16246.0
2020-12-21 14:40:00,80.97,80.99,80.8,80.8,19209.0,73.5777,73.5959,73.4232,73.4232,19209.0
2020-12-21 14:50:00,80.8,80.83,80.66,80.73,48692.0,73.4232,73.4505,73.296,73.3596,48692.0
2020-12-21 15:00:00,80.74,80.79,80.55,80.58,38375.0,73.3687,73.4141,73.1961,73.2233,38375.0
2020-12-21 15:10:00,80.58,80.66,80.51,80.55,146048.0,73.2233,73.296,73.1597,73.1961,146048.0
2020-12-21 15:20:00,80.57,80.59,80.44,80.58,222700.0,73.2142,73.2324,73.0961,73.2233,222700.0
2020-12-21 15:30:00,80.57,80.59,80.3,80.57,97735.0,73.2142,73.2324,72.9689,73.2142,97735.0
2020-12-21 15:40:00,80.52,80.54,80.23,80.25,76281.0,73.1688,73.187,72.9053,72.9234,76281.0
2020-12-21 15:50:00,80.23,80.68,80.21,80.55,142191.0,72.9053,73.3142,72.8871,73.1961,142191.0
2020-12-22 09:30:00,80.34,80.5,79.83,79.95,57401.0,73.0052,73.1506,72.5418,72.6508,57401.0
2020-12-22 09:40:00,80.01,80.1,79.76,79.89,31961.0,72.7054,72.7871,72.4782,72.5963,31961.0
2020-12-22 09:50:00,79.88,79.88,79.33,79.41,53476.0,72.5872,72.5872,72.0874,72.1601,53476.0
2020-12-22 10:00:00,79.45,79.54,79.17,79.39,61438.0,72.1965,72.2783,71.942,72.142,61438.0
2020-12-22 10:10:00,79.41,79.41,79.09,79.36,66484.0,72.1601,72.1601,71.8693,72.1147,66484.0
2020-12-22 10:20:00,79.36,79.42,79.24,79.42,107269.0,72.1147,72.1692,72.0057,72.1692,107269.0
2020-12-22 10:30:00,79.42,79.45,79.12,79.25,92544.0,72.1692,72.1965,71.8966,72.0147,92544.0
2020-12-22 10:40:00,79.25,79.3,79.05,79.24,131707.0,72.0147,72.0602,71.833,72.0057,131707.0
2020-12-22 10:50:00,79.25,79.54,79.25,79.54,17020.0,72.0147,72.2783,72.0147,72.2783,17020.0
2020-12-22 11:00:00,79.56,80.08,79.56,80.03,28217.0,72.2964,72.769,72.2964,72.7235,28217.0
2020-12-22 11:10:00,80.03,80.16,80.0,80.07,12084.0,72.7235,72.8417,72.6963,72.7599,12084.0
2020-12-22 11:20:00,80.11,80.11,79.84,79.84,33754.0,72.7962,72.7962,72.5509,72.5509,33754.0
2020-12-22 11:30:00,79.86,79.88,79.65,79.68,13605.0,72.5691,72.5872,72.3782,72.4055,13605.0
2020-12-22 11:40:00,79.65,79.68,79.38,79.44,32287.0,72.3782,72.4055,72.1329,72.1874,32287.0
2020-12-22 11:50:00,79.42,79.53,79.31,79.48,15632.0,72.1692,72.2692,72.0693,72.2237,15632.0
2020-12-22 12:00:00,79.49,79.57,79.46,79.49,28215.0,72.2328,72.3055,72.2056,72.2328,28215.0
2020-12-22 12:10:00,79.48,79.55,79.44,79.54,30275.0,72.2237,72.2874,72.1874,72.2783,30275.0
2020-12-22 12:20:00,79.55,79.56,79.39,79.4,38694.0,72.2874,72.2964,72.142,72.151,38694.0
2020-12-22 12:30:00,79.42,79.53,79.39,79.47,23211.0,72.1692,72.2692,72.142,72.2147,23211.0
2020-12-22 12:40:00,79.45,79.53,79.42,79.47,83700.0,72.1965,72.2692,72.1692,72.2147,83700.0
2020-12-22 12:50:00,79.47,79.81,79.46,79.78,82811.0,72.2147,72.5236,72.2056,72.4964,82811.0
2020-12-22 13:00:00,79.79,79.91,79.77,79.83,52780.0,72.5054,72.6145,72.4873,72.5418,52780.0
2020-12-22 13:10:00,79.84,80.04,79.83,79.85,43551.0,72.5509,72.7326,72.5418,72.56,43551.0
2020-12-22 13:20:00,79.89,79.91,79.7,79.73,21621.0,72.5963,72.6145,72.4237,72.4509,21621.0
2020-12-22 13:30:00,79.75,79.8,79.67,79.75,10308.0,72.4691,72.5145,72.3964,72.4691,10308.0
2020-12-22 13:40:00,79.71,79.77,79.59,79.75,22472.0,72.4327,72.4873,72.3237,72.4691,22472.0
2020-12-22 13:50:00,79.76,79.91,79.75,79.8,16316.0,72.4782,72.6145,72.4691,72.5145,16316.0
2020-12-22 14:00:00,79.83,79.83,79.56,79.64,12590.0,72.5418,72.5418,72.2964,72.3691,12590.0
2020-12-22 14:10:00,79.64,79.75,79.56,79.7,17624.0,72.3691,72.4691,72.2964,72.4237,17624.0
2020-12-22 14:20:00,79.68,79.79,79.63,79.79,11304.0,72.4055,72.5054,72.36,72.5054,11304.0
2020-12-22 14:30:00,79.81,79.81,79.56,79.61,19709.0,72.5236,72.5236,72.2964,72.3419,19709.0
2020-12-22 14:40:00,79.59,79.67,79.5,79.6,14666.0,72.3237,72.3964,72.2419,72.3328,14666.0
2020-12-22 14:50:00,79.62,79.72,79.57,79.7,16704.0,72.351,72.4418,72.3055,72.4237,16704.0
2020-12-22 15:00:00,79.7,79.74,79.57,79.58,16093.0,72.4237,72.46,72.3055,72.3146,16093.0
2020-12-22 15:10:00,79.57,79.59,79.39,79.39,23099.0,72.3055,72.3237,72.142,72.142,23099.0
2020-12-22 15:20:00,79.41,79.47,79.37,79.44,23274.0,72.1601,72.2147,72.1238,72.1874,23274.0
2020-12-22 15:30:00,79.43,79.46,79.29,79.31,48186.0,72.1783,72.2056,72.0511,72.0693,48186.0
2020-12-22 15:40:00,79.31,79.34,79.13,79.13,71369.0,72.0693,72.0965,71.9057,71.9057,71369.0
2020-12-22 15:50:00,79.16,79.36,79.11,79.33,141934.0,71.933,72.1147,71.8875,72.0874,141934.0
2020-12-23 09:30:00,79.66,80.43,79.66,80.03,85554.0,72.3873,73.087,72.3873,72.7235,85554.0
2020-12-23 09:40:00,80.01,80.3,79.9,80.21,78709.0,72.7054,72.9689,72.6054,72.8871,78709.0
2020-12-23 09:50:00,80.19,80.24,79.61,79.66,54899.0,72.8689,72.9144,72.3419,72.3873,54899.0
2020-12-23 10:00:00,79.68,79.87,79.68,79.73,17692.0,72.4055,72.5781,72.4055,72.4509,17692.0
2020-12-23 10:10:00,79.7,79.7,79.44,79.49,22942.0,72.4237,72.4237,72.1874,72.2328,22942.0
2020-12-23 10:20:00,79.49,79.53,79.35,79.35,23947.0,72.2328,72.2692,72.1056,72.1056,23947.0
2020-12-23 10:30:00,79.33,79.59,79.32,79.59,21542.0,72.0874,72.3237,72.0784,72.3237,21542.0
2020-12-23 10:40:00,79.59,79.85,79.53,79.84,41878.0,72.3237,72.56,72.2692,72.5509,41878.0
2020-12-23 10:50:00,79.86,79.92,79.76,79.77,39697.0,72.5691,72.6236,72.4782,72.4873,39697.0
2020-12-23 11:00:00,79.77,79.93,79.73,79.9,22010.0,72.4873,72.6327,72.4509,72.6054,22010.0
2020-12-23 11:10:00,79.89,80.04,79.86,79.97,28204.0,72.5963,72.7326,72.5691,72.669,28204.0
2020-12-23 11:20:00,79.99,80.05,79.89,79.92,13973.0,72.6872,72.7417,72.5963,72.6236,13973.0
2020-12-23 11:30:00,79.94,79.96,79.72,79.78,17897.0,72.6417,72.6599,72.4418,72.4964,17897.0
2020-12-23 11:40:00,79.8,79.83,79.74,79.8,14948.0,72.5145,72.5418,72.46,72.5145,14948.0
2020-12-23 11:50:00,79.8,79.8,79.71,79.78,23134.0,72.5145,72.5145,72.4327,72.4964,23134.0
2020-12-23 12:00:00,79.79,79.92,79.78,79.91,19317.0,72.5054,72.6236,72.4964,72.6145,19317.0
2020-12-23 12:10:00,79.91,79.99,79.87,79.88,22168.0,72.6145,72.6872,72.5781,72.5872,22168.0
2020-12-23 12:20:00,79.87,79.91,79.79,79.82,12039.0,72.5781,72.6145,72.5054,72.5327,12039.0
2020-12-23 12:30:00,79.81,79.96,79.8,79.9,15348.0,72.5236,72.6599,72.5145,72.6054,15348.0
2020-12-23 12:40:00,79.9,79.98,79.82,79.84,14441.0,72.6054,72.6781,72.5327,72.5509,14441.0
2020-12-23 12:50:00,79.84,79.93,79.81,79.84,26236.0,72.5509,72.6327,72.5236,72.5509,26236.0
2020-12-23 13:00:00,79.84,79.84,79.69,79.71,24498.0,72.5509,72.5509,72.4146,72.4327,24498.0
2020-12-23 13:10:00,79.72,79.92,79.71,79.89,66290.0,72.4418,72.6236,72.4327,72.5963,66290.0
2020-12-23 13:20:00,79.89,80.29,79.88,80.17,99962.0,72.5963,72.9598,72.5872,72.8507,99962.0
2020-12-23 13:30:00,80.16,80.16,80.04,80.08,20706.0,72.8417,72.8417,72.7326,72.769,20706.0
2020-12-23 13:40:00,80.07,80.21,80.02,80.16,47147.0,72.7599,72.8871,72.7144,72.8417,47147.0
2020-12-23 13:50:00,80.16,80.17,80.07,80.14,18362.0,72.8417,72.8507,72.7599,72.8235,18362.0
2020-12-23 14:00:00,80.12,80.15,80.0,80.02,18482.0,72.8053,72.8326,72.6963,72.7144,18482.0
2020-12-23 14:10:00,80.02,80.08,79.99,80.05,18250.0,72.7144,72.769,72.6872,72.7417,18250.0
2020-12-23 14:20:00,80.06,80.07,79.96,79.97,20514.0,72.7508,72.7599,72.6599,72.669,20514.0
2020-12-23 14:30:00,79.99,80.17,79.99,80.15,17823.0,72.6872,72.8507,72.6872,72.8326,17823.0
2020-12-23 14:40:00,80.15,80.26,80.15,80.24,19789.0,72.8326,72.9325,72.8326,72.9144,19789.0
2020-12-23 14:50:00,80.25,80.25,80.1,80.14,23384.0,72.9234,72.9234,72.7871,72.8235,23384.0
2020-12-23 15:00:00,80.14,80.22,80.09,80.2,45861.0,72.8235,72.8962,72.7781,72.878,45861.0
2020-12-23 15:10:00,80.22,80.32,80.21,80.27,23644.0,72.8962,72.9871,72.8871,72.9416,23644.0
2020-12-23 15:20:00,80.28,80.31,80.24,80.28,14721.0,72.9507,72.978,72.9144,72.9507,14721.0
2020-12-23 15:30:00,80.29,80.4,80.26,80.36,23615.0,72.9598,73.0598,72.9325,73.0234,23615.0
2020-12-23 15:40:00,80.34,80.44,80.27,80.29,46037.0,73.0052,73.0961,72.9416,72.9598,46037.0
2020-12-23 15:50:00,80.25,80.33,80.03,80.04,126794.0,72.9234,72.9961,72.7235,72.7326,126794.0
2020-12-24 09:30:00,80.49,80.49,79.68,79.72,34232.0,73.1415,73.1415,72.4055,72.4418,34232.0
2020-12-24 09:40:00,79.54,79.88,79.54,79.59,2267.0,72.2783,72.5872,72.2783,72.3237,2267.0
2020-12-24 09:50:00,79.72,80.1,79.66,80.1,4583.0,72.4418,72.7871,72.3873,72.7871,4583.0
2020-12-24 10:00:00,80.12,80.18,79.96,80.07,6964.0,72.8053,72.8598,72.6599,72.7599,6964.0
2020-12-24 10:10:00,80.07,80.11,79.96,80.03,4772.0,72.7599,72.7962,72.6599,72.7235,4772.0
2020-12-24 10:20:00,80.01,80.17,80.01,80.06,14104.0,72.7054,72.8507,72.7054,72.7508,14104.0
2020-12-24 10:30:00,80.03,80.05,79.98,80.05,3506.0,72.7235,72.7417,72.6781,72.7417,3506.0
2020-12-24 10:40:00,80.02,80.04,79.88,80.0,7095.0,72.7144,72.7326,72.5872,72.6963,7095.0
2020-12-24 10:50:00,80.0,80.19,79.97,80.19,10756.0,72.6963,72.8689,72.669,72.8689,10756.0
2020-12-24 11:00:00,80.13,80.25,80.03,80.22,7366.0,72.8144,72.9234,72.7235,72.8962,7366.0
2020-12-24 11:10:00,80.2,80.33,80.03,80.06,8152.0,72.878,72.9961,72.7235,72.7508,8152.0
2020-12-24 11:20:00,80.07,80.08,79.97,80.04,15128.0,72.7599,72.769,72.669,72.7326,15128.0
2020-12-24 11:30:00,79.99,79.99,79.86,79.86,5959.0,72.6872,72.6872,72.5691,72.5691,5959.0
2020-12-24 11:40:00,79.84,79.92,79.82,79.89,4581.0,72.5509,72.6236,72.5327,72.5963,4581.0
2020-12-24 11:50:00,79.89,80.03,79.89,79.94,4452.0,72.5963,72.7235,72.5963,72.6417,4452.0
2020-12-24 12:00:00,79.95,79.98,79.82,79.92,14283.0,72.6508,72.6781,72.5327,72.6236,14283.0
2020-12-24 12:10:00,79.93,79.96,79.82,79.83,5996.0,72.6327,72.6599,72.5327,72.5418,5996.0
2020-12-24 12:20:00,79.86,79.93,79.79,79.93,9191.0,72.5691,72.6327,72.5054,72.6327,9191.0
2020-12-24 12:30:00,79.92,80.07,79.91,80.06,10068.0,72.6236,72.7599,72.6145,72.7508,10068.0
2020-12-24 12:40:00,80.04,80.08,79.99,80.05,23153.0,72.7326,72.769,72.6872,72.7417,23153.0
2020-12-24 12:50:00,80.08,80.12,79.96,80.03,55338.0,72.769,72.8053,72.6599,72.7235,55338.0
2020-12-28 09:30:00,80.55,80.55,79.98,80.13,68505.0,73.1961,73.1961,72.6781,72.8144,68505.0
2020-12-28 09:40:00,80.19,80.79,80.1,80.79,87075.0,72.8689,73.4141,72.7871,73.4141,87075.0
2020-12-28 09:50:00,80.78,80.93,80.75,80.83,21460.0,73.4051,73.5414,73.3778,73.4505,21460.0
2020-12-28 10:00:00,80.83,81.01,80.8,80.98,24810.0,73.4505,73.6141,73.4232,73.5868,24810.0
2020-12-28 10:10:00,81.01,81.18,80.94,80.94,16462.0,73.6141,73.7685,73.5505,73.5505,16462.0
2020-12-28 10:20:00,80.92,81.26,80.91,81.26,20368.0,73.5323,73.8412,73.5232,73.8412,20368.0
2020-12-28 10:30:00,81.26,81.29,81.17,81.17,18966.0,73.8412,73.8685,73.7595,73.7595,18966.0
2020-12-28 10:40:00,81.16,81.17,80.86,80.94,13558.0,73.7504,73.7595,73.4778,73.5505,13558.0
2020-12-28 10:50:00,80.92,80.99,80.9,80.98,12922.0,73.5323,73.5959,73.5141,73.5868,12922.0
2020-12-28 11:00:00,80.95,80.96,80.84,80.94,17341.0,73.5595,73.5686,73.4596,73.5505,17341.0
2020-12-28 11:10:00,80.97,80.97,80.71,80.77,15202.0,73.5777,73.5777,73.3414,73.396,15202.0
2020-12-28 11:20:00,80.72,80.8,80.61,80.63,16390.0,73.3505,73.4232,73.2506,73.2688,16390.0
2020-12-28 11:30:00,80.63,80.72,80.57,80.57,13150.0,73.2688,73.3505,73.2142,73.2142,13150.0
2020-12-28 11:40:00,80.59,80.64,80.57,80.59,11641.0,73.2324,73.2778,73.2142,73.2324,11641.0
2020-12-28 11:50:00,80.6,80.6,80.31,80.37,21856.0,73.2415,73.2415,72.978,73.0325,21856.0
2020-12-28 12:00:00,80.33,80.51,80.33,80.39,18346.0,72.9961,73.1597,72.9961,73.0507,18346.0
2020-12-28 12:10:00,80.37,80.43,80.32,80.35,11862.0,73.0325,73.087,72.9871,73.0143,11862.0
2020-12-28 12:20:00,80.34,80.42,80.33,80.35,9685.0,73.0052,73.0779,72.9961,73.0143,9685.0
2020-12-28 12:30:00,80.36,80.37,80.26,80.34,6592.0,73.0234,73.0325,72.9325,73.0052,6592.0
2020-12-28 12:40:00,80.31,80.45,80.31,80.37,6813.0,72.978,73.1052,72.978,73.0325,6813.0
2020-12-28 12:50:00,80.36,80.36,80.17,80.25,10066.0,73.0234,73.0234,72.8507,72.9234,10066.0
2020-12-28 13:00:00,80.25,80.3,80.17,80.22,7606.0,72.9234,72.9689,72.8507,72.8962,7606.0
2020-12-28 13:10:00,80.22,80.25,80.13,80.15,12271.0,72.8962,72.9234,72.8144,72.8326,12271.0
2020-12-28 13:20:00,80.13,80.16,79.96,79.96,21458.0,72.8144,72.8417,72.6599,72.6599,21458.0
2020-12-28 13:30:00,79.98,80.04,79.95,80.04,13294.0,72.6781,72.7326,72.6508,72.7326,13294.0
2020-12-28 13:40:00,80.05,80.13,80.0,80.05,13472.0,72.7417,72.8144,72.6963,72.7417,13472.0
2020-12-28 13:50:00,80.05,80.13,80.04,80.13,11174.0,72.7417,72.8144,72.7326,72.8144,11174.0
2020-12-28 14:00:00,80.13,80.17,80.08,80.12,15721.0,72.8144,72.8507,72.769,72.8053,15721.0
2020-12-28 14:10:00,80.12,80.19,80.08,80.12,12572.0,72.8053,72.8689,72.769,72.8053,12572.0
2020-12-28 14:20:00,80.12,80.13,80.05,80.07,7406.0,72.8053,72.8144,72.7417,72.7599,7406.0
2020-12-28 14:30:00,80.07,80.09,80.03,80.06,20590.0,72.7599,72.7781,72.7235,72.7508,20590.0
2020-12-28 14:40:00,80.07,80.25,80.07,80.25,11778.0,72.7599,72.9234,72.7599,72.9234,11778.0
2020-12-28 14:50:00,80.25,80.25,80.16,80.18,20277.0,72.9234,72.9234,72.8417,72.8598,20277.0
2020-12-28 15:00:00,80.2,80.29,80.19,80.2,14860.0,72.878,72.9598,72.8689,72.878,14860.0
2020-12-28 15:10:00,80.21,80.29,80.18,80.24,13802.0,72.8871,72.9598,72.8598,72.9144,13802.0
2020-12-28 15:20:00,80.23,80.28,80.16,80.16,17329.0,72.9053,72.9507,72.8417,72.8417,17329.0
2020-12-28 15:30:00,80.15,80.17,80.01,80.04,24038.0,72.8326,72.8507,72.7054,72.7326,24038.0
2020-12-28 15:40:00,80.04,80.11,79.97,79.97,32982.0,72.7326,72.7962,72.669,72.669,32982.0
2020-12-28 15:50:00,79.95,80.08,79.85,79.92,131743.0,72.6508,72.769,72.56,72.6236,131743.0
2020-12-29 09:30:00,80.49,80.56,80.04,80.04,31395.0,73.1415,73.2051,72.7326,72.7326,31395.0
2020-12-29 09:40:00,80.04,80.27,79.76,80.27,24953.0,72.7326,72.9416,72.4782,72.9416,24953.0
2020-12-29 09:50:00,80.26,80.26,79.45,79.54,11296.0,72.9325,72.9325,72.1965,72.2783,11296.0
2020-12-29 10:00:00,79.52,79.73,79.28,79.42,23249.0,72.2601,72.4509,72.042,72.1692,23249.0
2020-12-29 10:10:00,79.41,79.41,79.07,79.23,28316.0,72.1601,72.1601,71.8512,71.9966,28316.0
2020-12-29 10:20:00,79.19,79.49,79.19,79.33,20362.0,71.9602,72.2328,71.9602,72.0874,20362.0
2020-12-29 10:30:00,79.3,79.4,79.2,79.39,22102.0,72.0602,72.151,71.9693,72.142,22102.0
2020-12-29 10:40:00,79.37,79.55,79.33,79.4,16451.0,72.1238,72.2874,72.0874,72.151,16451.0
2020-12-29 10:50:00,79.42,79.42,79.18,79.28,24904.0,72.1692,72.1692,71.9511,72.042,24904.0
2020-12-29 11:00:00,79.28,79.32,79.17,79.29,15295.0,72.042,72.0784,71.942,72.0511,15295.0
2020-12-29 11:10:00,79.31,79.37,79.23,79.25,12336.0,72.0693,72.1238,71.9966,72.0147,12336.0
2020-12-29 11:20:00,79.27,79.31,79.23,79.28,22626.0,72.0329,72.0693,71.9966,72.042,22626.0
2020-12-29 11:30:00,79.26,79.43,79.21,79.42,7546.0,72.0238,72.1783,71.9784,72.1692,7546.0
2020-12-29 11:40:00,79.38,79.56,79.35,79.45,12687.0,72.1329,72.2964,72.1056,72.1965,12687.0
2020-12-29 11:50:00,79.45,79.53,79.39,79.42,12786.0,72.1965,72.2692,72.142,72.1692,12786.0
2020-12-29 12:00:00,79.42,79.49,79.41,79.46,8845.0,72.1692,72.2328,72.1601,72.2056,8845.0
2020-12-29 12:10:00,79.44,79.44,79.29,79.4,7972.0,72.1874,72.1874,72.0511,72.151,7972.0
2020-12-29 12:20:00,79.37,79.39,79.19,79.19,9471.0,72.1238,72.142,71.9602,71.9602,9471.0
2020-12-29 12:30:00,79.17,79.19,79.06,79.11,17078.0,71.942,71.9602,71.8421,71.8875,17078.0
2020-12-29 12:40:00,79.12,79.23,78.88,78.89,12415.0,71.8966,71.9966,71.6785,71.6876,12415.0
2020-12-29 12:50:00,78.88,78.91,78.56,78.67,29046.0,71.6785,71.7058,71.3877,71.4877,29046.0
2020-12-29 13:00:00,78.64,78.7,78.5,78.54,17731.0,71.4604,71.515,71.3332,71.3696,17731.0
2020-12-29 13:10:00,78.5,78.57,78.44,78.49,16576.0,71.3332,71.3968,71.2787,71.3241,16576.0
2020-12-29 13:20:00,78.49,78.7,78.44,78.7,14599.0,71.3241,71.515,71.2787,71.515,14599.0
2020-12-29 13:30:00,78.66,78.74,78.61,78.7,21601.0,71.4786,71.5513,71.4332,71.515,21601.0
2020-12-29 13:40:00,78.71,78.73,78.67,78.7,11802.0,71.524,71.5422,71.4877,71.515,11802.0
2020-12-29 13:50:00,78.71,78.89,78.71,78.79,13830.0,71.524,71.6876,71.524,71.5967,13830.0
2020-12-29 14:00:00,78.74,78.76,78.6,78.6,9727.0,71.5513,71.5695,71.4241,71.4241,9727.0
2020-12-29 14:10:00,78.58,78.6,78.48,78.58,8600.0,71.4059,71.4241,71.315,71.4059,8600.0
2020-12-29 14:20:00,78.57,78.78,78.57,78.71,12275.0,71.3968,71.5877,71.3968,71.524,12275.0
2020-12-29 14:30:00,78.74,78.82,78.7,78.74,13046.0,71.5513,71.624,71.515,71.5513,13046.0
2020-12-29 14:40:00,78.77,78.91,78.71,78.9,7551.0,71.5786,71.7058,71.524,71.6967,7551.0
2020-12-29 14:50:00,78.92,78.97,78.88,78.88,7867.0,71.7149,71.7603,71.6785,71.6785,7867.0
2020-12-29 15:00:00,78.9,78.97,78.81,78.85,6235.0,71.6967,71.7603,71.6149,71.6513,6235.0
2020-12-29 15:10:00,78.91,79.05,78.91,78.97,12927.0,71.7058,71.833,71.7058,71.7603,12927.0
2020-12-29 15:20:00,79.01,79.19,79.01,79.19,13962.0,71.7967,71.9602,71.7967,71.9602,13962.0
2020-12-29 15:30:00,79.19,79.3,79.17,79.29,22960.0,71.9602,72.0602,71.942,72.0511,22960.0
2020-12-29 15:40:00,79.3,79.37,79.27,79.3,31476.0,72.0602,72.1238,72.0329,72.0602,31476.0
2020-12-29 15:50:00,79.29,79.4,79.18,79.24,125455.0,72.0511,72.151,71.9511,72.0057,125455.0
2020-12-30 09:30:00,79.67,79.89,79.47,79.76,42033.0,72.3964,72.5963,72.2147,72.4782,42033.0
2020-12-30 09:40:00,79.79,80.23,79.7,79.9,34885.0,72.5054,72.9053,72.4237,72.6054,34885.0
2020-12-30 09:50:00,79.91,80.17,79.9,79.97,12185.0,72.6145,72.8507,72.6054,72.669,12185.0
2020-12-30 10:00:00,79.95,80.01,79.78,79.85,21457.0,72.6508,72.7054,72.4964,72.56,21457.0
2020-12-30 10:10:00,79.86,79.9,79.68,79.8,6672.0,72.5691,72.6054,72.4055,72.5145,6672.0
2020-12-30 10:20:00,79.83,79.87,79.69,79.77,10602.0,72.5418,72.5781,72.4146,72.4873,10602.0
2020-12-30 10:30:00,79.77,79.9,79.72,79.84,15207.0,72.4873,72.6054,72.4418,72.5509,15207.0
2020-12-30 10:40:00,79.77,79.94,79.77,79.89,9238.0,72.4873,72.6417,72.4873,72.5963,9238.0
2020-12-30 10:50:00,79.86,79.89,79.78,79.82,13786.0,72.5691,72.5963,72.4964,72.5327,13786.0
2020-12-30 11:00:00,79.82,79.87,79.78,79.87,9124.0,72.5327,72.5781,72.4964,72.5781,9124.0
2020-12-30 11:10:00,79.84,79.88,79.71,79.78,6815.0,72.5509,72.5872,72.4327,72.4964,6815.0
2020-12-30 11:20:00,79.75,79.83,79.58,79.59,9378.0,72.4691,72.5418,72.3146,72.3237,9378.0
2020-12-30 11:30:00,79.57,79.63,79.44,79.5,9814.0,72.3055,72.36,72.1874,72.2419,9814.0
2020-12-30 11:40:00,79.5,79.62,79.49,79.62,35683.0,72.2419,72.351,72.2328,72.351,35683.0
2020-12-30 11:50:00,79.6,79.68,79.58,79.59,14580.0,72.3328,72.4055,72.3146,72.3237,14580.0
2020-12-30 12:00:00,79.56,79.75,79.53,79.68,7777.0,72.2964,72.4691,72.2692,72.4055,7777.0
2020-12-30 12:10:00,79.68,79.81,79.68,79.79,12410.0,72.4055,72.5236,72.4055,72.5054,12410.0
2020-12-30 12:20:00,79.78,79.85,79.76,79.78,11712.0,72.4964,72.56,72.4782,72.4964,11712.0
2020-12-30 12:30:00,79.79,79.85,79.74,79.8,7481.0,72.5054,72.56,72.46,72.5145,7481.0
2020-12-30 12:40:00,79.79,79.88,79.75,79.76,12952.0,72.5054,72.5872,72.4691,72.4782,12952.0
2020-12-30 12:50:00,79.75,79.87,79.69,79.84,11891.0,72.4691,72.5781,72.4146,72.5509,11891.0
2020-12-30 13:00:00,79.86,79.9,79.77,79.83,7955.0,72.5691,72.6054,72.4873,72.5418,7955.0
2020-12-30 13:10:00,79.79,79.88,79.77,79.83,9039.0,72.5054,72.5872,72.4873,72.5418,9039.0
2020-12-30 13:20:00,79.81,79.83,79.76,79.78,10101.0,72.5236,72.5418,72.4782,72.4964,10101.0
2020-12-30 13:30:00,79.78,79.89,79.78,79.79,9299.0,72.4964,72.5963,72.4964,72.5054,9299.0
2020-12-30 13:40:00,79.85,79.9,79.79,79.88,6712.0,72.56,72.6054,72.5054,72.5872,6712.0
2020-12-30 13:50:00,79.87,79.88,79.56,79.56,20520.0,72.5781,72.5872,72.2964,72.2964,20520.0
2020-12-30 14:00:00,79.61,79.84,79.61,79.77,6856.0,72.3419,72.5509,72.3419,72.4873,6856.0
2020-12-30 14:10:00,79.75,79.82,79.62,79.66,7608.0,72.4691,72.5327,72.351,72.3873,7608.0
2020-12-30 14:20:00,79.66,79.66,79.59,79.62,17772.0,72.3873,72.3873,72.3237,72.351,17772.0
2020-12-30 14:30:00,79.61,79.75,79.59,79.7,5299.0,72.3419,72.4691,72.3237,72.4237,5299.0
2020-12-30 14:40:00,79.73,79.79,79.7,79.78,11741.0,72.4509,72.5054,72.4237,72.4964,11741.0
2020-12-30 14:50:00,79.76,79.8,79.63,79.69,6776.0,72.4782,72.5145,72.36,72.4146,6776.0
2020-12-30 15:00:00,79.73,79.73,79.61,79.67,12629.0,72.4509,72.4509,72.3419,72.3964,12629.0
2020-12-30 15:10:00,79.67,79.81,79.67,79.8,18649.0,72.3964,72.5236,72.3964,72.5145,18649.0
2020-12-30 15:20:00,79.8,79.83,79.76,79.83,20571.0,72.5145,72.5418,72.4782,72.5418,20571.0
2020-12-30 15:30:00,79.83,79.95,79.81,79.94,33995.0,72.5418,72.6508,72.5236,72.6417,33995.0
2020-12-30 15:40:00,79.93,80.02,79.86,79.86,37236.0,72.6327,72.7144,72.5691,72.5691,37236.0
2020-12-30 15:50:00,79.86,80.02,79.75,79.84,147397.0,72.5691,72.7144,72.4691,72.5509,147397.0
2020-12-31 09:30:00,80.12,80.12,79.11,79.15,41907.0,72.8053,72.8053,71.8875,71.9239,41907.0
2020-12-31 09:40:00,79.22,79.76,79.22,79.67,9059.0,71.9875,72.4782,71.9875,72.3964,9059.0
2020-12-31 09:50:00,79.62,79.75,79.41,79.65,23833.0,72.351,72.4691,72.1601,72.3782,23833.0
2020-12-31 10:00:00,79.62,79.71,79.46,79.46,17208.0,72.351,72.4327,72.2056,72.2056,17208.0
2020-12-31 10:10:00,79.5,79.76,79.47,79.76,6774.0,72.2419,72.4782,72.2147,72.4782,6774.0
2020-12-31 10:20:00,79.78,79.95,79.77,79.86,6688.0,72.4964,72.6508,72.4873,72.5691,6688.0
2020-12-31 10:30:00,79.84,80.0,79.84,80.0,10082.0,72.5509,72.6963,72.5509,72.6963,10082.0
2020-12-31 10:40:00,80.0,80.0,79.86,79.93,9565.0,72.6963,72.6963,72.5691,72.6327,9565.0
2020-12-31 10:50:00,79.86,79.86,79.75,79.82,4738.0,72.5691,72.5691,72.4691,72.5327,4738.0
2020-12-31 11:00:00,79.82,79.83,79.72,79.75,9894.0,72.5327,72.5418,72.4418,72.4691,9894.0
2020-12-31 11:10:00,79.73,79.79,79.64,79.69,13624.0,72.4509,72.5054,72.3691,72.4146,13624.0
2020-12-31 11:20:00,79.68,79.82,79.67,79.77,7076.0,72.4055,72.5327,72.3964,72.4873,7076.0
2020-12-31 11:30:00,79.75,79.77,79.71,79.75,4601.0,72.4691,72.4873,72.4327,72.4691,4601.0
2020-12-31 11:40:00,79.74,79.75,79.66,79.67,7411.0,72.46,72.4691,72.3873,72.3964,7411.0
2020-12-31 11:50:00,79.66,79.7,79.6,79.66,5545.0,72.3873,72.4237,72.3328,72.3873,5545.0
2020-12-31 12:00:00,79.66,79.79,79.59,79.77,10858.0,72.3873,72.5054,72.3237,72.4873,10858.0
2020-12-31 12:10:00,79.8,79.93,79.79,79.92,12843.0,72.5145,72.6327,72.5054,72.6236,12843.0
2020-12-31 12:20:00,79.92,80.0,79.88,80.0,6566.0,72.6236,72.6963,72.5872,72.6963,6566.0
2020-12-31 12:30:00,80.0,80.06,79.9,79.9,22027.0,72.6963,72.7508,72.6054,72.6054,22027.0
2020-12-31 12:40:00,79.89,79.96,79.84,79.91,5368.0,72.5963,72.6599,72.5509,72.6145,5368.0
2020-12-31 12:50:00,79.89,79.98,79.89,79.95,8102.0,72.5963,72.6781,72.5963,72.6508,8102.0
2020-12-31 13:00:00,79.94,79.94,79.77,79.78,6859.0,72.6417,72.6417,72.4873,72.4964,6859.0
2020-12-31 13:10:00,79.83,79.86,79.79,79.8,5842.0,72.5418,72.5691,72.5054,72.5145,5842.0
2020-12-31 13:20:00,79.8,79.8,79.71,79.72,4720.0,72.5145,72.5145,72.4327,72.4418,4720.0
2020-12-31 13:30:00,79.72,79.73,79.63,79.66,6975.0,72.4418,72.4509,72.36,72.3873,6975.0
2020-12-31 13:40:00,79.66,79.71,79.61,79.67,6251.0,72.3873,72.4327,72.3419,72.3964,6251.0
2020-12-31 13:50:00,79.66,79.75,79.6,79.75,9548.0,72.3873,72.4691,72.3328,72.4691,9548.0
2020-12-31 14:00:00,79.76,79.84,79.72,79.8,8018.0,72.4782,72.5509,72.4418,72.5145,8018.0
2020-12-31 14:10:00,79.77,80.05,79.75,80.0,19733.0,72.4873,72.7417,72.4691,72.6963,19733.0
2020-12-31 14:20:00,79.97,80.0,79.94,79.96,7816.0,72.669,72.6963,72.6417,72.6599,7816.0
2020-12-31 14:30:00,79.98,80.22,79.96,80.22,11019.0,72.6781,72.8962,72.6599,72.8962,11019.0
2020-12-31 14:40:00,80.19,80.25,80.13,80.13,9276.0,72.8689,72.9234,72.8144,72.8144,9276.0
2020-12-31 14:50:00,80.19,80.21,80.06,80.06,15723.0,72.8689,72.8871,72.7508,72.7508,15723.0
2020-12-31 15:00:00,80.08,80.18,80.07,80.16,17859.0,72.769,72.8598,72.7599,72.8417,17859.0
2020-12-31 15:10:00,80.17,80.37,80.13,80.33,17476.0,72.8507,73.0325,72.8144,72.9961,17476.0
2020-12-31 15:20:00,80.34,80.4,80.24,80.29,19377.0,73.0052,73.0598,72.9144,72.9598,19377.0
2020-12-31 15:30:00,80.3,80.4,80.26,80.31,26794.0,72.9689,73.0598,72.9325,72.978,26794.0
2020-12-31 15:40:00,80.29,80.4,80.18,80.37,37781.0,72.9598,73.0598,72.8598,73.0325,37781.0
2020-12-31 15:50:00,80.37,80.48,80.29,80.34,151371.0,73.0325,73.1324,72.9598,73.0052,151371.0
2021-01-04 09:30:00,80.58,80.7,80.3,80.54,49041.0,73.2233,73.3324,72.9689,73.187,49041.0
2021-01-04 09:40:00,80.53,80.96,80.34,80.57,21450.0,73.1779,73.5686,73.0052,73.2142,21450.0
2021-01-04 09:50:00,80.55,80.57,80.07,80.39,20964.0,73.1961,73.2142,72.7599,73.0507,20964.0
2021-01-04 10:00:00,80.44,80.53,79.81,80.03,48618.0,73.0961,73.1779,72.5236,72.7235,48618.0
2021-01-04 10:10:00,80.03,80.09,79.8,79.84,28679.0,72.7235,72.7781,72.5145,72.5509,28679.0
2021-01-04 10:20:00,79.83,79.94,79.68,79.75,29363.0,72.5418,72.6417,72.4055,72.4691,29363.0
2021-01-04 10:30:00,79.74,79.74,79.36,79.39,32309.0,72.46,72.46,72.1147,72.142,32309.0
2021-01-04 10:40:00,79.39,79.62,79.28,79.31,25611.0,72.142,72.351,72.042,72.0693,25611.0
2021-01-04 10:50:00,79.29,79.31,78.75,78.86,39252.0,72.0511,72.0693,71.5604,71.6603,39252.0
2021-01-04 11:00:00,78.88,78.98,78.4,78.51,28969.0,71.6785,71.7694,71.2423,71.3423,28969.0
2021-01-04 11:10:00,78.54,79.01,78.43,78.97,27907.0,71.3696,71.7967,71.2696,71.7603,27907.0
2021-01-04 11:20:00,78.97,79.07,78.85,78.97,26507.0,71.7603,71.8512,71.6513,71.7603,26507.0
2021-01-04 11:30:00,78.94,78.99,78.74,78.79,59529.0,71.733,71.7785,71.5513,71.5967,59529.0
2021-01-04 11:40:00,78.78,78.92,78.68,78.75,29830.0,71.5877,71.7149,71.4968,71.5604,29830.0
2021-01-04 11:50:00,78.75,78.83,78.34,78.51,37678.0,71.5604,71.6331,71.1878,71.3423,37678.0
2021-01-04 12:00:00,78.5,78.68,78.42,78.48,16091.0,71.3332,71.4968,71.2605,71.315,16091.0
2021-01-04 12:10:00,78.5,78.57,78.24,78.44,22093.0,71.3332,71.3968,71.097,71.2787,22093.0
2021-01-04 12:20:00,78.44,78.61,78.33,78.54,35904.0,71.2787,71.4332,71.1787,71.3696,35904.0
2021-01-04 12:30:00,78.55,78.55,78.1,78.14,30210.0,71.3786,71.3786,70.9697,71.0061,30210.0
2021-01-04 12:40:00,78.16,78.16,78.01,78.03,19019.0,71.0243,71.0243,70.8879,70.9061,19019.0
2021-01-04 12:50:00,78.03,78.3,77.93,78.24,35409.0,70.9061,71.1515,70.8153,71.097,35409.0
2021-01-04 13:00:00,78.25,78.29,78.14,78.21,20761.0,71.106,71.1424,71.0061,71.0697,20761.0
2021-01-04 13:10:00,78.21,78.43,78.2,78.37,22093.0,71.0697,71.2696,71.0606,71.2151,22093.0
2021-01-04 13:20:00,78.37,78.67,78.34,78.59,22929.0,71.2151,71.4877,71.1878,71.415,22929.0
2021-01-04 13:30:00,78.63,78.64,78.34,78.34,22502.0,71.4513,71.4604,71.1878,71.1878,22502.0
2021-01-04 13:40:00,78.37,78.54,78.37,78.54,23316.0,71.2151,71.3696,71.2151,71.3696,23316.0
2021-01-04 13:50:00,78.53,78.62,78.49,78.55,22095.0,71.3605,71.4423,71.3241,71.3786,22095.0
2021-01-04 14:00:00,78.54,78.54,78.12,78.12,16155.0,71.3696,71.3696,70.9879,70.9879,16155.0
2021-01-04 14:10:00,78.1,78.23,78.06,78.16,19617.0,70.9697,71.0879,70.9334,71.0243,19617.0
2021-01-04 14:20:00,78.11,78.24,78.09,78.13,16651.0,70.9788,71.097,70.9606,70.997,16651.0
2021-01-04 14:30:00,78.13,78.15,77.85,77.99,28185.0,70.997,71.0152,70.7426,70.8698,28185.0
2021-01-04 14:40:00,78.0,78.05,77.87,77.87,24314.0,70.8789,70.9243,70.7607,70.7607,24314.0
2021-01-04 14:50:00,77.87,78.19,77.86,78.06,28534.0,70.7607,71.0515,70.7516,70.9334,28534.0
2021-01-04 15:00:00,78.04,78.11,77.77,77.94,30282.0,70.9152,70.9788,70.6699,70.8243,30282.0
2021-01-04 15:10:00,77.92,78.03,77.79,77.84,25763.0,70.8062,70.9061,70.688,70.7335,25763.0
2021-01-04 15:20:00,77.85,77.95,77.77,77.81,36629.0,70.7426,70.8334,70.6699,70.7062,36629.0
2021-01-04 15:30:00,77.81,78.13,77.76,78.13,31525.0,70.7062,70.997,70.6608,70.997,31525.0
2021-01-04 15:40:00,78.12,78.22,78.0,78.16,78588.0,70.9879,71.0788,70.8789,71.0243,78588.0
2021-01-04 15:50:00,78.27,78.29,77.92,78.02,195890.0,71.1242,71.1424,70.8062,70.897,195890.0
2021-01-05 09:30:00,78.18,79.22,78.0,79.11,109158.0,71.0424,71.9875,70.8789,71.8875,109158.0
2021-01-05 09:40:00,79.12,79.27,78.66,78.85,26998.0,71.8966,72.0329,71.4786,71.6513,26998.0
2021-01-05 09:50:00,78.85,79.01,78.56,78.72,77701.0,71.6513,71.7967,71.3877,71.5331,77701.0
2021-01-05 10:00:00,78.76,79.05,78.57,78.69,79833.0,71.5695,71.833,71.3968,71.5059,79833.0
2021-01-05 10:10:00,78.68,78.85,78.54,78.59,21558.0,71.4968,71.6513,71.3696,71.415,21558.0
2021-01-05 10:20:00,78.59,78.82,78.5,78.59,20631.0,71.415,71.624,71.3332,71.415,20631.0
2021-01-05 10:30:00,78.64,78.65,78.39,78.47,26158.0,71.4604,71.4695,71.2333,71.306,26158.0
2021-01-05 10:40:00,78.49,78.52,78.21,78.44,23576.0,71.3241,71.3514,71.0697,71.2787,23576.0
2021-01-05 10:50:00,78.44,78.68,78.42,78.42,40159.0,71.2787,71.4968,71.2605,71.2605,40159.0
2021-01-05 11:00:00,78.42,78.73,78.41,78.45,22321.0,71.2605,71.5422,71.2514,71.2878,22321.0
2021-01-05 11:10:00,78.49,78.69,78.47,78.64,18892.0,71.3241,71.5059,71.306,71.4604,18892.0
2021-01-05 11:20:00,78.67,78.85,78.66,78.81,28949.0,71.4877,71.6513,71.4786,71.6149,28949.0
2021-01-05 11:30:00,78.83,78.97,78.77,78.97,22141.0,71.6331,71.7603,71.5786,71.7603,22141.0
2021-01-05 11:40:00,78.97,79.03,78.8,78.81,40311.0,71.7603,71.8148,71.6058,71.6149,40311.0
2021-01-05 11:50:00,78.83,78.89,78.8,78.81,20831.0,71.6331,71.6876,71.6058,71.6149,20831.0
2021-01-05 12:00:00,78.84,79.16,78.81,79.13,20414.0,71.6422,71.933,71.6149,71.9057,20414.0
2021-01-05 12:10:00,79.13,79.2,79.07,79.09,31240.0,71.9057,71.9693,71.8512,71.8693,31240.0
2021-01-05 12:20:00,79.08,79.2,79.08,79.11,29416.0,71.8603,71.9693,71.8603,71.8875,29416.0
2021-01-05 12:30:00,79.11,79.19,78.98,79.18,28205.0,71.8875,71.9602,71.7694,71.9511,28205.0
2021-01-05 12:40:00,79.19,79.21,79.05,79.06,33998.0,71.9602,71.9784,71.833,71.8421,33998.0
2021-01-05 12:50:00,79.07,79.16,79.05,79.11,39216.0,71.8512,71.933,71.833,71.8875,39216.0
2021-01-05 13:00:00,79.1,79.26,79.08,79.09,33269.0,71.8784,72.0238,71.8603,71.8693,33269.0
2021-01-05 13:10:00,79.1,79.24,79.04,79.23,33403.0,71.8784,72.0057,71.8239,71.9966,33403.0
2021-01-05 13:20:00,79.23,79.35,79.14,79.33,60031.0,71.9966,72.1056,71.9148,72.0874,60031.0
2021-01-05 13:30:00,79.34,79.35,79.2,79.27,44692.0,72.0965,72.1056,71.9693,72.0329,44692.0
2021-01-05 13:40:00,79.29,79.39,79.25,79.35,15966.0,72.0511,72.142,72.0147,72.1056,15966.0
2021-01-05 13:50:00,79.34,79.52,79.33,79.4,50734.0,72.0965,72.2601,72.0874,72.151,50734.0
2021-01-05 14:00:00,79.4,79.71,79.4,79.68,69465.0,72.151,72.4327,72.151,72.4055,69465.0
2021-01-05 14:10:00,79.67,79.71,79.55,79.55,41194.0,72.3964,72.4327,72.2874,72.2874,41194.0
2021-01-05 14:20:00,79.56,79.68,79.54,79.66,31889.0,72.2964,72.4055,72.2783,72.3873,31889.0
2021-01-05 14:30:00,79.68,79.75,79.43,79.43,30509.0,72.4055,72.4691,72.1783,72.1783,30509.0
2021-01-05 14:40:00,79.44,79.57,79.4,79.52,29834.0,72.1874,72.3055,72.151,72.2601,29834.0
2021-01-05 14:50:00,79.52,79.53,79.27,79.3,29083.0,72.2601,72.2692,72.0329,72.0602,29083.0
2021-01-05 15:00:00,79.31,79.59,79.31,79.53,32057.0,72.0693,72.3237,72.0693,72.2692,32057.0
2021-01-05 15:10:00,79.53,79.6,79.47,79.49,29667.0,72.2692,72.3328,72.2147,72.2328,29667.0
2021-01-05 15:20:00,79.48,79.48,79.33,79.37,24543.0,72.2237,72.2237,72.0874,72.1238,24543.0
2021-01-05 15:30:00,79.36,79.45,79.29,79.3,48262.0,72.1147,72.1965,72.0511,72.0602,48262.0
2021-01-05 15:40:00,79.31,79.51,79.27,79.49,78226.0,72.0693,72.251,72.0329,72.2328,78226.0
2021-01-05 15:50:00,79.51,79.55,79.28,79.36,179442.0,72.251,72.2874,72.042,72.1147,179442.0
2021-01-06 09:30:00,80.26,81.36,80.21,80.94,104524.0,72.9325,73.9321,72.8871,73.5505,104524.0
2021-01-06 09:40:00,80.99,81.74,80.96,81.51,110516.0,73.5959,74.2774,73.5686,74.0684,110516.0
2021-01-06 09:50:00,81.47,81.59,81.22,81.53,38935.0,74.0321,74.1411,73.8049,74.0866,38935.0
2021-01-06 10:00:00,81.56,81.85,81.51,81.59,33247.0,74.1138,74.3774,74.0684,74.1411,33247.0
2021-01-06 10:10:00,81.65,81.74,81.4,81.4,44930.0,74.1956,74.2774,73.9685,73.9685,44930.0
2021-01-06 10:20:00,81.44,81.76,81.18,81.76,88763.0,74.0048,74.2956,73.7685,74.2956,88763.0
2021-01-06 10:30:00,81.78,82.25,81.78,82.13,66735.0,74.3138,74.7409,74.3138,74.6318,66735.0
2021-01-06 10:40:00,82.16,82.37,82.02,82.33,24469.0,74.6591,74.8499,74.5319,74.8135,24469.0
2021-01-06 10:50:00,82.36,82.55,82.3,82.39,32362.0,74.8408,75.0135,74.7863,74.8681,32362.0
2021-01-06 11:00:00,82.35,82.75,82.31,82.75,40024.0,74.8317,75.1952,74.7954,75.1952,40024.0
2021-01-06 11:10:00,82.74,82.94,82.67,82.92,56152.0,75.1861,75.3679,75.1225,75.3497,56152.0
2021-01-06 11:20:00,82.93,83.12,82.79,82.93,82100.0,75.3588,75.5314,75.2316,75.3588,82100.0
2021-01-06 11:30:00,82.93,82.98,82.54,82.56,45148.0,75.3588,75.4042,75.0044,75.0226,45148.0
2021-01-06 11:40:00,82.54,82.77,82.54,82.77,28246.0,75.0044,75.2134,75.0044,75.2134,28246.0
2021-01-06 11:50:00,82.75,82.77,82.56,82.57,25825.0,75.1952,75.2134,75.0226,75.0316,25825.0
2021-01-06 12:00:00,82.58,82.72,82.53,82.57,27190.0,75.0407,75.1679,74.9953,75.0316,27190.0
2021-01-06 12:10:00,82.55,82.84,82.49,82.7,27328.0,75.0135,75.277,74.9589,75.1498,27328.0
2021-01-06 12:20:00,82.68,82.8,82.6,82.73,30656.0,75.1316,75.2406,75.0589,75.177,30656.0
2021-01-06 12:30:00,82.75,82.8,82.69,82.74,12972.0,75.1952,75.2406,75.1407,75.1861,12972.0
2021-01-06 12:40:00,82.76,82.93,82.69,82.73,25936.0,75.2043,75.3588,75.1407,75.177,25936.0
2021-01-06 12:50:00,82.7,82.89,82.7,82.77,33831.0,75.1498,75.3224,75.1498,75.2134,33831.0
2021-01-06 13:00:00,82.8,82.89,82.75,82.87,17656.0,75.2406,75.3224,75.1952,75.3042,17656.0
2021-01-06 13:10:00,82.85,83.04,82.74,82.95,36461.0,75.2861,75.4587,75.1861,75.3769,36461.0
2021-01-06 13:20:00,82.95,83.03,82.89,82.93,48173.0,75.3769,75.4496,75.3224,75.3588,48173.0
2021-01-06 13:30:00,82.94,83.04,82.79,82.92,143465.0,75.3679,75.4587,75.2316,75.3497,143465.0
2021-01-06 13:40:00,82.93,83.08,82.89,82.99,85681.0,75.3588,75.4951,75.3224,75.4133,85681.0
2021-01-06 13:50:00,82.96,83.0,82.73,82.78,101178.0,75.386,75.4224,75.177,75.2225,101178.0
2021-01-06 14:00:00,82.82,83.0,82.75,82.99,63492.0,75.2588,75.4224,75.1952,75.4133,63492.0
2021-01-06 14:10:00,82.99,83.08,82.56,82.62,72908.0,75.4133,75.4951,75.0226,75.0771,72908.0
2021-01-06 14:20:00,82.61,82.68,82.15,82.29,98533.0,75.068,75.1316,74.65,74.7772,98533.0
2021-01-06 14:30:00,82.26,82.66,82.08,82.22,43893.0,74.7499,75.1134,74.5864,74.7136,43893.0
2021-01-06 14:40:00,82.17,82.38,81.76,81.82,38055.0,74.6682,74.859,74.2956,74.3501,38055.0
2021-01-06 14:50:00,81.82,82.35,81.72,82.35,35663.0,74.3501,74.8317,74.2592,74.8317,35663.0
2021-01-06 15:00:00,82.34,82.34,81.88,82.14,34127.0,74.8226,74.8226,74.4046,74.6409,34127.0
2021-01-06 15:10:00,82.1,82.49,82.09,82.36,36558.0,74.6045,74.9589,74.5955,74.8408,36558.0
2021-01-06 15:20:00,82.36,82.5,82.07,82.42,58454.0,74.8408,74.968,74.5773,74.8953,58454.0
2021-01-06 15:30:00,82.41,82.53,82.06,82.08,55745.0,74.8862,74.9953,74.5682,74.5864,55745.0
2021-01-06 15:40:00,82.08,82.31,82.02,82.19,80599.0,74.5864,74.7954,74.5319,74.6863,80599.0
2021-01-06 15:50:00,82.18,82.22,81.8,82.06,265250.0,74.6772,74.7136,74.3319,74.5682,265250.0
2021-01-07 09:30:00,82.69,83.17,82.61,82.7,143086.0,75.1407,75.5769,75.068,75.1498,143086.0
2021-01-07 09:40:00,82.67,82.74,81.9,82.01,48132.0,75.1225,75.1861,74.4228,74.5228,48132.0
2021-01-07 09:50:00,81.9,82.16,81.57,82.08,35176.0,74.4228,74.6591,74.1229,74.5864,35176.0
2021-01-07 10:00:00,82.14,82.46,81.96,82.38,25000.0,74.6409,74.9317,74.4773,74.859,25000.0
2021-01-07 10:10:00,82.39,82.67,82.05,82.67,32650.0,74.8681,75.1225,74.5591,75.1225,32650.0
2021-01-07 10:20:00,82.66,83.14,82.58,83.09,159264.0,75.1134,75.5496,75.0407,75.5042,159264.0
2021-01-07 10:30:00,83.1,83.13,82.59,82.61,160587.0,75.5133,75.5405,75.0498,75.068,160587.0
2021-01-07 10:40:00,82.6,82.65,82.43,82.46,14819.0,75.0589,75.1043,74.9044,74.9317,14819.0
2021-01-07 10:50:00,82.48,82.57,82.34,82.48,32688.0,74.9499,75.0316,74.8226,74.9499,32688.0
2021-01-07 11:00:00,82.48,82.64,82.11,82.13,11915.0,74.9499,75.0952,74.6136,74.6318,11915.0
2021-01-07 11:10:00,82.09,82.11,81.97,82.04,18840.0,74.5955,74.6136,74.4864,74.55,18840.0
2021-01-07 11:20:00,82.04,82.13,81.82,81.82,16765.0,74.55,74.6318,74.3501,74.3501,16765.0
2021-01-07 11:30:00,81.83,81.92,81.7,81.86,60356.0,74.3592,74.441,74.2411,74.3865,60356.0
2021-01-07 11:40:00,81.89,81.99,81.83,81.94,15179.0,74.4137,74.5046,74.3592,74.4592,15179.0
2021-01-07 11:50:00,81.95,82.02,81.88,81.9,32731.0,74.4682,74.5319,74.4046,74.4228,32731.0
2021-01-07 12:00:00,81.92,81.94,81.79,81.85,20173.0,74.441,74.4592,74.3228,74.3774,20173.0
2021-01-07 12:10:00,81.87,81.91,81.76,81.91,13719.0,74.3955,74.4319,74.2956,74.4319,13719.0
2021-01-07 12:20:00,81.89,82.26,81.89,82.19,29614.0,74.4137,74.7499,74.4137,74.6863,29614.0
2021-01-07 12:30:00,82.2,82.21,82.08,82.08,27107.0,74.6954,74.7045,74.5864,74.5864,27107.0
2021-01-07 12:40:00,82.08,82.11,81.98,82.02,29077.0,74.5864,74.6136,74.4955,74.5319,29077.0
2021-01-07 12:50:00,82.04,82.18,81.94,82.08,34441.0,74.55,74.6772,74.4592,74.5864,34441.0
2021-01-07 13:00:00,82.09,82.28,82.08,82.09,31193.0,74.5955,74.7681,74.5864,74.5955,31193.0
2021-01-07 13:10:00,82.13,82.13,81.92,81.97,11245.0,74.6318,74.6318,74.441,74.4864,11245.0
2021-01-07 13:20:00,81.98,81.99,81.69,81.69,15313.0,74.4955,74.5046,74.232,74.232,15313.0
2021-01-07 13:30:00,81.7,81.81,81.62,81.67,12342.0,74.2411,74.341,74.1684,74.2138,12342.0
2021-01-07 13:40:00,81.65,81.76,81.63,81.74,16457.0,74.1956,74.2956,74.1775,74.2774,16457.0
2021-01-07 13:50:00,81.73,81.8,81.65,81.74,23976.0,74.2683,74.3319,74.1956,74.2774,23976.0
2021-01-07 14:00:00,81.76,81.82,81.61,81.67,16412.0,74.2956,74.3501,74.1593,74.2138,16412.0
2021-01-07 14:10:00,81.65,81.7,81.58,81.64,15159.0,74.1956,74.2411,74.132,74.1865,15159.0
2021-01-07 14:20:00,81.6,81.65,81.4,81.41,42130.0,74.1502,74.1956,73.9685,73.9775,42130.0
2021-01-07 14:30:00,81.41,81.65,81.41,81.59,30570.0,73.9775,74.1956,73.9775,74.1411,30570.0
2021-01-07 14:40:00,81.57,81.65,81.53,81.6,18375.0,74.1229,74.1956,74.0866,74.1502,18375.0
2021-01-07 14:50:00,81.59,81.83,81.54,81.81,67976.0,74.1411,74.3592,74.0957,74.341,67976.0
2021-01-07 15:00:00,81.82,82.0,81.77,81.82,27916.0,74.3501,74.5137,74.3047,74.3501,27916.0
2021-01-07 15:10:00,81.81,81.98,81.73,81.95,29513.0,74.341,74.4955,74.2683,74.4682,29513.0
2021-01-07 15:20:00,81.92,82.08,81.82,81.89,76825.0,74.441,74.5864,74.3501,74.4137,76825.0
2021-01-07 15:30:00,81.89,81.95,81.82,81.94,30533.0,74.4137,74.4682,74.3501,74.4592,30533.0
2021-01-07 15:40:00,81.96,82.21,81.94,82.2,38393.0,74.4773,74.7045,74.4592,74.6954,38393.0
2021-01-07 15:50:00,82.21,82.26,82.02,82.07,114447.0,74.7045,74.7499,74.5319,74.5773,114447.0
2021-01-08 09:30:00,82.57,82.67,82.28,82.31,62407.0,75.0316,75.1225,74.7681,74.7954,62407.0
2021-01-08 09:40:00,82.27,82.59,82.1,82.51,21543.0,74.759,75.0498,74.6045,74.9771,21543.0
2021-01-08 09:50:00,82.5,82.54,82.21,82.27,12968.0,74.968,75.0044,74.7045,74.759,12968.0
2021-01-08 10:00:00,82.31,82.32,82.11,82.29,26025.0,74.7954,74.8045,74.6136,74.7772,26025.0
2021-01-08 10:10:00,82.26,82.38,82.19,82.35,24346.0,74.7499,74.859,74.6863,74.8317,24346.0
2021-01-08 10:20:00,82.38,82.4,81.94,81.94,29823.0,74.859,74.8772,74.4592,74.4592,29823.0
2021-01-08 10:30:00,81.94,82.14,81.92,81.96,14961.0,74.4592,74.6409,74.441,74.4773,14961.0
2021-01-08 10:40:00,81.97,82.35,81.93,82.35,22467.0,74.4864,74.8317,74.4501,74.8317,22467.0
2021-01-08 10:50:00,82.32,82.4,82.28,82.34,12712.0,74.8045,74.8772,74.7681,74.8226,12712.0
2021-01-08 11:00:00,82.32,82.39,82.0,82.01,12926.0,74.8045,74.8681,74.5137,74.5228,12926.0
2021-01-08 11:10:00,82.04,82.23,82.0,82.13,24286.0,74.55,74.7227,74.5137,74.6318,24286.0
2021-01-08 11:20:00,82.15,82.23,82.11,82.19,20698.0,74.65,74.7227,74.6136,74.6863,20698.0
2021-01-08 11:30:00,82.2,82.25,82.07,82.17,21379.0,74.6954,74.7409,74.5773,74.6682,21379.0
2021-01-08 11:40:00,82.19,82.3,82.13,82.24,17217.0,74.6863,74.7863,74.6318,74.7318,17217.0
2021-01-08 11:50:00,82.23,82.23,82.0,82.07,27963.0,74.7227,74.7227,74.5137,74.5773,27963.0
2021-01-08 12:00:00,82.08,82.1,81.95,82.08,27077.0,74.5864,74.6045,74.4682,74.5864,27077.0
2021-01-08 12:10:00,82.08,82.12,81.98,82.05,17262.0,74.5864,74.6227,74.4955,74.5591,17262.0
2021-01-08 12:20:00,82.04,82.08,81.97,82.02,17350.0,74.55,74.5864,74.4864,74.5319,17350.0
2021-01-08 12:30:00,82.01,82.05,81.89,81.9,15087.0,74.5228,74.5591,74.4137,74.4228,15087.0
2021-01-08 12:40:00,81.88,81.9,81.71,81.77,20999.0,74.4046,74.4228,74.2502,74.3047,20999.0
2021-01-08 12:50:00,81.77,81.85,81.69,81.7,10444.0,74.3047,74.3774,74.232,74.2411,10444.0
2021-01-08 13:00:00,81.7,81.7,81.51,81.56,16269.0,74.2411,74.2411,74.0684,74.1138,16269.0
2021-01-08 13:10:00,81.54,81.58,81.25,81.25,19645.0,74.0957,74.132,73.8321,73.8321,19645.0
2021-01-08 13:20:00,81.24,81.29,81.03,81.25,17760.0,73.8231,73.8685,73.6322,73.8321,17760.0
2021-01-08 13:30:00,81.22,81.26,80.93,81.02,31155.0,73.8049,73.8412,73.5414,73.6231,31155.0
2021-01-08 13:40:00,81.01,81.03,80.79,80.86,32239.0,73.6141,73.6322,73.4141,73.4778,32239.0
2021-01-08 13:50:00,80.87,80.91,80.6,80.67,42766.0,73.4868,73.5232,73.2415,73.3051,42766.0
2021-01-08 14:00:00,80.67,81.24,80.67,81.24,41266.0,73.3051,73.8231,73.3051,73.8231,41266.0
2021-01-08 14:10:00,81.29,81.54,81.26,81.53,42865.0,73.8685,74.0957,73.8412,74.0866,42865.0
2021-01-08 14:20:00,81.5,81.7,81.34,81.69,30950.0,74.0593,74.2411,73.9139,74.232,30950.0
2021-01-08 14:30:00,81.7,81.74,81.55,81.62,34241.0,74.2411,74.2774,74.1048,74.1684,34241.0
2021-01-08 14:40:00,81.63,81.63,81.36,81.5,32688.0,74.1775,74.1775,73.9321,74.0593,32688.0
2021-01-08 14:50:00,81.54,81.62,81.43,81.47,26978.0,74.0957,74.1684,73.9957,74.0321,26978.0
2021-01-08 15:00:00,81.49,81.74,81.49,81.64,41564.0,74.0502,74.2774,74.0502,74.1865,41564.0
2021-01-08 15:10:00,81.66,81.66,81.45,81.51,48128.0,74.2047,74.2047,74.0139,74.0684,48128.0
2021-01-08 15:20:00,81.51,81.54,81.41,81.5,35625.0,74.0684,74.0957,73.9775,74.0593,35625.0
2021-01-08 15:30:00,81.51,81.66,81.42,81.65,62844.0,74.0684,74.2047,73.9866,74.1956,62844.0
2021-01-08 15:40:00,81.66,81.7,81.56,81.59,81982.0,74.2047,74.2411,74.1138,74.1411,81982.0
2021-01-08 15:50:00,81.6,81.9,81.6,81.82,185952.0,74.1502,74.4228,74.1502,74.3501,185952.0
2021-01-11 09:30:00,80.87,81.69,80.51,81.67,84442.0,73.4868,74.232,73.1597,74.2138,84442.0
2021-01-11 09:40:00,81.65,81.99,81.51,81.85,39445.0,74.1956,74.5046,74.0684,74.3774,39445.0
2021-01-11 09:50:00,81.79,82.18,81.78,82.14,9604.0,74.3228,74.6772,74.3138,74.6409,9604.0
2021-01-11 10:00:00,82.06,82.34,82.01,82.27,28195.0,74.5682,74.8226,74.5228,74.759,28195.0
2021-01-11 10:10:00,82.17,82.34,82.04,82.1,41837.0,74.6682,74.8226,74.55,74.6045,41837.0
2021-01-11 10:20:00,82.15,82.48,82.07,82.37,16629.0,74.65,74.9499,74.5773,74.8499,16629.0
2021-01-11 10:30:00,82.37,82.52,82.36,82.5,11858.0,74.8499,74.9862,74.8408,74.968,11858.0
2021-01-11 10:40:00,82.53,82.56,82.39,82.41,24457.0,74.9953,75.0226,74.8681,74.8862,24457.0
2021-01-11 10:50:00,82.36,82.52,82.33,82.47,19914.0,74.8408,74.9862,74.8135,74.9408,19914.0
2021-01-11 11:00:00,82.49,82.52,82.3,82.39,71716.0,74.9589,74.9862,74.7863,74.8681,71716.0
2021-01-11 11:10:00,82.38,82.5,82.16,82.45,49009.0,74.859,74.968,74.6591,74.9226,49009.0
2021-01-11 11:20:00,82.46,82.69,82.46,82.65,30375.0,74.9317,75.1407,74.9317,75.1043,30375.0
2021-01-11 11:30:00,82.56,82.56,82.4,82.41,22074.0,75.0226,75.0226,74.8772,74.8862,22074.0
2021-01-11 11:40:00,82.41,82.62,82.3,82.62,78714.0,74.8862,75.0771,74.7863,75.0771,78714.0
2021-01-11 11:50:00,82.63,82.77,82.62,82.67,14322.0,75.0862,75.2134,75.0771,75.1225,14322.0
2021-01-11 12:00:00,82.68,82.82,82.66,82.77,15319.0,75.1316,75.2588,75.1134,75.2134,15319.0
2021-01-11 12:10:00,82.78,82.8,82.56,82.64,9777.0,75.2225,75.2406,75.0226,75.0952,9777.0
2021-01-11 12:20:00,82.65,82.75,82.64,82.73,18201.0,75.1043,75.1952,75.0952,75.177,18201.0
2021-01-11 12:30:00,82.75,82.8,82.71,82.78,9489.0,75.1952,75.2406,75.1589,75.2225,9489.0
2021-01-11 12:40:00,82.79,82.98,82.75,82.98,14181.0,75.2316,75.4042,75.1952,75.4042,14181.0
2021-01-11 12:50:00,82.98,83.12,82.85,82.86,17778.0,75.4042,75.5314,75.2861,75.2952,17778.0
2021-01-11 13:00:00,82.88,82.95,82.68,82.68,34376.0,75.3133,75.3769,75.1316,75.1316,34376.0
2021-01-11 13:10:00,82.69,82.72,82.53,82.67,19985.0,75.1407,75.1679,74.9953,75.1225,19985.0
2021-01-11 13:20:00,82.65,82.69,82.51,82.61,6050.0,75.1043,75.1407,74.9771,75.068,6050.0
2021-01-11 13:30:00,82.57,82.74,82.56,82.73,13681.0,75.0316,75.1861,75.0226,75.177,13681.0
2021-01-11 13:40:00,82.74,82.74,82.39,82.42,20335.0,75.1861,75.1861,74.8681,74.8953,20335.0
2021-01-11 13:50:00,82.44,82.54,82.41,82.54,6768.0,74.9135,75.0044,74.8862,75.0044,6768.0
2021-01-11 14:00:00,82.48,82.5,82.38,82.43,18820.0,74.9499,74.968,74.859,74.9044,18820.0
2021-01-11 14:10:00,82.43,82.54,82.43,82.45,8992.0,74.9044,75.0044,74.9044,74.9226,8992.0
2021-01-11 14:20:00,82.44,82.44,82.25,82.38,23054.0,74.9135,74.9135,74.7409,74.859,23054.0
2021-01-11 14:30:00,82.33,82.44,82.28,82.33,18653.0,74.8135,74.9135,74.7681,74.8135,18653.0
2021-01-11 14:40:00,82.33,82.4,82.28,82.34,35954.0,74.8135,74.8772,74.7681,74.8226,35954.0
2021-01-11 14:50:00,82.34,82.46,82.26,82.46,29811.0,74.8226,74.9317,74.7499,74.9317,29811.0
2021-01-11 15:00:00,82.45,82.54,82.31,82.31,23102.0,74.9226,75.0044,74.7954,74.7954,23102.0
2021-01-11 15:10:00,82.31,82.4,82.24,82.4,29551.0,74.7954,74.8772,74.7318,74.8772,29551.0
2021-01-11 15:20:00,82.37,82.5,82.34,82.39,28348.0,74.8499,74.968,74.8226,74.8681,28348.0
2021-01-11 15:30:00,82.37,82.47,82.3,82.32,31911.0,74.8499,74.9408,74.7863,74.8045,31911.0
2021-01-11 15:40:00,82.35,82.52,82.33,82.52,52127.0,74.8317,74.9862,74.8135,74.9862,52127.0
2021-01-11 15:50:00,82.55,82.68,82.46,82.62,169792.0,75.0135,75.1316,74.9317,75.0771,169792.0
2021-01-12 09:30:00,82.62,83.36,82.52,82.67,132553.0,75.0771,75.7495,74.9862,75.1225,132553.0
2021-01-12 09:40:00,82.7,83.03,82.52,83.02,71381.0,75.1498,75.4496,74.9862,75.4406,71381.0
2021-01-12 09:50:00,83.0,83.36,82.87,83.33,49104.0,75.4224,75.7495,75.3042,75.7223,49104.0
2021-01-12 10:00:00,83.35,83.65,83.32,83.64,101415.0,75.7404,76.013,75.7132,76.0039,101415.0
2021-01-12 10:10:00,83.68,83.95,83.62,83.9,56632.0,76.0403,76.2856,75.9858,76.2402,56632.0
2021-01-12 10:20:00,83.91,83.99,83.73,83.83,51183.0,76.2493,76.322,76.0857,76.1766,51183.0
2021-01-12 10:30:00,83.85,83.92,83.71,83.74,127559.0,76.1948,76.2584,76.0676,76.0948,127559.0
2021-01-12 10:40:00,83.71,84.06,83.65,84.03,76200.0,76.0676,76.3856,76.013,76.3583,76200.0
2021-01-12 10:50:00,84.01,84.23,83.97,84.22,54525.0,76.3402,76.5401,76.3038,76.531,54525.0
2021-01-12 11:00:00,84.23,84.25,83.84,83.98,47827.0,76.5401,76.5583,76.1857,76.3129,47827.0
2021-01-12 11:10:00,84.0,84.28,83.99,84.15,44967.0,76.3311,76.5855,76.322,76.4674,44967.0
2021-01-12 11:20:00,84.15,84.19,84.01,84.06,53157.0,76.4674,76.5037,76.3402,76.3856,53157.0
2021-01-12 11:30:00,84.04,84.04,83.62,83.62,27703.0,76.3674,76.3674,75.9858,75.9858,27703.0
2021-01-12 11:40:00,83.58,83.69,83.49,83.56,22910.0,75.9494,76.0494,75.8676,75.9313,22910.0
2021-01-12 11:50:00,83.58,83.65,83.33,83.61,17254.0,75.9494,76.013,75.7223,75.9767,17254.0
2021-01-12 12:00:00,83.6,83.64,83.36,83.37,58832.0,75.9676,76.0039,75.7495,75.7586,58832.0
2021-01-12 12:10:00,83.42,83.52,83.23,83.48,28973.0,75.804,75.8949,75.6314,75.8586,28973.0
2021-01-12 12:20:00,83.43,83.6,83.3,83.54,10676.0,75.8131,75.9676,75.695,75.9131,10676.0
2021-01-12 12:30:00,83.55,83.56,83.36,83.46,10138.0,75.9222,75.9313,75.7495,75.8404,10138.0
2021-01-12 12:40:00,83.44,83.57,83.43,83.49,12963.0,75.8222,75.9403,75.8131,75.8676,12963.0
2021-01-12 12:50:00,83.52,83.56,83.39,83.5,37323.0,75.8949,75.9313,75.7768,75.8767,37323.0
2021-01-12 13:00:00,83.52,83.57,83.41,83.5,21532.0,75.8949,75.9403,75.7949,75.8767,21532.0
2021-01-12 13:10:00,83.5,83.56,83.47,83.51,41530.0,75.8767,75.9313,75.8495,75.8858,41530.0
2021-01-12 13:20:00,83.51,83.58,83.4,83.55,15375.0,75.8858,75.9494,75.7859,75.9222,15375.0
2021-01-12 13:30:00,83.58,83.71,83.51,83.64,22915.0,75.9494,76.0676,75.8858,76.0039,22915.0
2021-01-12 13:40:00,83.67,83.74,83.64,83.73,18689.0,76.0312,76.0948,76.0039,76.0857,18689.0
2021-01-12 13:50:00,83.72,83.8,83.65,83.69,24245.0,76.0766,76.1493,76.013,76.0494,24245.0
2021-01-12 14:00:00,83.69,83.75,83.67,83.75,25741.0,76.0494,76.1039,76.0312,76.1039,25741.0
2021-01-12 14:10:00,83.75,83.82,83.72,83.75,25073.0,76.1039,76.1675,76.0766,76.1039,25073.0
2021-01-12 14:20:00,83.77,83.95,83.72,83.9,34012.0,76.1221,76.2856,76.0766,76.2402,34012.0
2021-01-12 14:30:00,83.9,83.97,83.74,83.82,26441.0,76.2402,76.3038,76.0948,76.1675,26441.0
2021-01-12 14:40:00,83.84,83.88,83.69,83.86,21690.0,76.1857,76.222,76.0494,76.2039,21690.0
2021-01-12 14:50:00,83.85,83.89,83.7,83.89,16553.0,76.1948,76.2311,76.0585,76.2311,16553.0
2021-01-12 15:00:00,83.91,83.94,83.78,83.83,21716.0,76.2493,76.2766,76.1312,76.1766,21716.0
2021-01-12 15:10:00,83.85,83.88,83.71,83.78,44375.0,76.1948,76.222,76.0676,76.1312,44375.0
2021-01-12 15:20:00,83.79,83.85,83.69,83.72,45396.0,76.1403,76.1948,76.0494,76.0766,45396.0
2021-01-12 15:30:00,83.69,83.86,83.65,83.81,66880.0,76.0494,76.2039,76.013,76.1584,66880.0
2021-01-12 15:40:00,83.81,83.85,83.76,83.81,83385.0,76.1584,76.1948,76.113,76.1584,83385.0
2021-01-12 15:50:00,83.82,84.07,83.72,83.97,205706.0,76.1675,76.3947,76.0766,76.3038,205706.0
2021-01-13 09:30:00,84.17,84.44,83.37,83.5,92859.0,76.4856,76.7309,75.7586,75.8767,92859.0
2021-01-13 09:40:00,83.51,83.58,83.22,83.24,20980.0,75.8858,75.9494,75.6223,75.6405,20980.0
2021-01-13 09:50:00,83.2,83.28,82.81,83.11,20228.0,75.6041,75.6768,75.2497,75.5223,20228.0
2021-01-13 10:00:00,83.12,83.19,82.88,83.17,39568.0,75.5314,75.595,75.3133,75.5769,39568.0
2021-01-13 10:10:00,83.15,83.33,83.09,83.29,22511.0,75.5587,75.7223,75.5042,75.6859,22511.0
2021-01-13 10:20:00,83.3,83.4,83.19,83.32,21873.0,75.695,75.7859,75.595,75.7132,21873.0
2021-01-13 10:30:00,83.3,83.33,82.93,83.05,23117.0,75.695,75.7223,75.3588,75.4678,23117.0
2021-01-13 10:40:00,83.06,83.12,82.95,82.99,59243.0,75.4769,75.5314,75.3769,75.4133,59243.0
2021-01-13 10:50:00,82.99,83.18,82.98,83.13,15884.0,75.4133,75.5859,75.4042,75.5405,15884.0
2021-01-13 11:00:00,83.1,83.13,82.97,83.06,22890.0,75.5133,75.5405,75.3951,75.4769,22890.0
2021-01-13 11:10:00,83.05,83.05,82.78,82.86,47137.0,75.4678,75.4678,75.2225,75.2952,47137.0
2021-01-13 11:20:00,82.88,83.06,82.87,82.88,11321.0,75.3133,75.4769,75.3042,75.3133,11321.0
2021-01-13 11:30:00,82.89,82.96,82.85,82.9,63029.0,75.3224,75.386,75.2861,75.3315,63029.0
2021-01-13 11:40:00,82.9,82.91,82.79,82.86,17979.0,75.3315,75.3406,75.2316,75.2952,17979.0
2021-01-13 11:50:00,82.86,82.89,82.82,82.88,14261.0,75.2952,75.3224,75.2588,75.3133,14261.0
2021-01-13 12:00:00,82.88,82.88,82.61,82.67,13291.0,75.3133,75.3133,75.068,75.1225,13291.0
2021-01-13 12:10:00,82.66,82.71,82.57,82.66,18860.0,75.1134,75.1589,75.0316,75.1134,18860.0
2021-01-13 12:20:00,82.66,82.69,82.57,82.69,29205.0,75.1134,75.1407,75.0316,75.1407,29205.0
2021-01-13 12:30:00,82.71,82.74,82.66,82.69,22141.0,75.1589,75.1861,75.1134,75.1407,22141.0
2021-01-13 12:40:00,82.67,82.9,82.66,82.88,24442.0,75.1225,75.3315,75.1134,75.3133,24442.0
2021-01-13 12:50:00,82.88,83.04,82.7,82.72,41157.0,75.3133,75.4587,75.1498,75.1679,41157.0
2021-01-13 13:00:00,82.73,82.73,82.42,82.57,44964.0,75.177,75.177,74.8953,75.0316,44964.0
2021-01-13 13:10:00,82.56,82.73,82.54,82.71,15257.0,75.0226,75.177,75.0044,75.1589,15257.0
2021-01-13 13:20:00,82.73,82.91,82.72,82.79,15637.0,75.177,75.3406,75.1679,75.2316,15637.0
2021-01-13 13:30:00,82.79,82.82,82.76,82.82,13579.0,75.2316,75.2588,75.2043,75.2588,13579.0
2021-01-13 13:40:00,82.81,82.89,82.74,82.79,23536.0,75.2497,75.3224,75.1861,75.2316,23536.0
2021-01-13 13:50:00,82.79,82.82,82.78,82.81,20446.0,75.2316,75.2588,75.2225,75.2497,20446.0
2021-01-13 14:00:00,82.79,83.12,82.76,83.09,57000.0,75.2316,75.5314,75.2043,75.5042,57000.0
2021-01-13 14:10:00,83.1,83.34,83.1,83.34,24011.0,75.5133,75.7313,75.5133,75.7313,24011.0
2021-01-13 14:20:00,83.34,83.34,83.23,83.31,28648.0,75.7313,75.7313,75.6314,75.7041,28648.0
2021-01-13 14:30:00,83.33,83.33,83.19,83.19,27230.0,75.7223,75.7223,75.595,75.595,27230.0
2021-01-13 14:40:00,83.19,83.21,83.1,83.18,25522.0,75.595,75.6132,75.5133,75.5859,25522.0
2021-01-13 14:50:00,83.18,83.21,83.02,83.11,27151.0,75.5859,75.6132,75.4406,75.5223,27151.0
2021-01-13 15:00:00,83.09,83.14,82.92,82.96,30207.0,75.5042,75.5496,75.3497,75.386,30207.0
2021-01-13 15:10:00,82.95,83.05,82.85,82.86,35592.0,75.3769,75.4678,75.2861,75.2952,35592.0
2021-01-13 15:20:00,82.86,82.86,82.49,82.54,43766.0,75.2952,75.2952,74.9589,75.0044,43766.0
2021-01-13 15:30:00,82.54,82.7,82.47,82.7,47716.0,75.0044,75.1498,74.9408,75.1498,47716.0
2021-01-13 15:40:00,82.7,82.78,82.65,82.72,97383.0,75.1498,75.2225,75.1043,75.1679,97383.0
2021-01-13 15:50:00,82.7,82.84,82.54,82.62,151701.0,75.1498,75.277,75.0044,75.0771,151701.0
2021-01-14 09:30:00,82.88,83.39,82.62,83.39,65201.0,75.3133,75.7768,75.0771,75.7768,65201.0
2021-01-14 09:40:00,83.33,83.6,83.26,83.48,45927.0,75.7223,75.9676,75.6586,75.8586,45927.0
2021-01-14 09:50:00,83.5,83.56,83.21,83.27,22623.0,75.8767,75.9313,75.6132,75.6677,22623.0
2021-01-14 10:00:00,83.27,83.44,83.11,83.15,41270.0,75.6677,75.8222,75.5223,75.5587,41270.0
2021-01-14 10:10:00,83.15,83.23,83.02,83.19,16311.0,75.5587,75.6314,75.4406,75.595,16311.0
2021-01-14 10:20:00,83.18,83.21,83.01,83.12,15270.0,75.5859,75.6132,75.4315,75.5314,15270.0
2021-01-14 10:30:00,83.15,83.15,82.75,82.81,14637.0,75.5587,75.5587,75.1952,75.2497,14637.0
2021-01-14 10:40:00,82.84,82.92,82.66,82.73,15552.0,75.277,75.3497,75.1134,75.177,15552.0
2021-01-14 10:50:00,82.67,82.88,82.62,82.88,24488.0,75.1225,75.3133,75.0771,75.3133,24488.0
2021-01-14 11:00:00,82.87,82.91,82.72,82.78,23019.0,75.3042,75.3406,75.1679,75.2225,23019.0
2021-01-14 11:10:00,82.81,82.88,82.69,82.83,140298.0,75.2497,75.3133,75.1407,75.2679,140298.0
2021-01-14 11:20:00,82.85,83.17,82.79,83.09,96928.0,75.2861,75.5769,75.2316,75.5042,96928.0
2021-01-14 11:30:00,83.09,83.37,83.08,83.26,16224.0,75.5042,75.7586,75.4951,75.6586,16224.0
2021-01-14 11:40:00,83.25,83.38,83.2,83.2,17471.0,75.6496,75.7677,75.6041,75.6041,17471.0
2021-01-14 11:50:00,83.22,83.3,83.21,83.24,11457.0,75.6223,75.695,75.6132,75.6405,11457.0
2021-01-14 12:00:00,83.26,83.46,83.22,83.46,19665.0,75.6586,75.8404,75.6223,75.8404,19665.0
2021-01-14 12:10:00,83.44,83.58,83.36,83.49,19727.0,75.8222,75.9494,75.7495,75.8676,19727.0
2021-01-14 12:20:00,83.5,83.51,83.39,83.47,11603.0,75.8767,75.8858,75.7768,75.8495,11603.0
2021-01-14 12:30:00,83.49,83.52,83.37,83.45,21984.0,75.8676,75.8949,75.7586,75.8313,21984.0
2021-01-14 12:40:00,83.43,83.45,83.29,83.38,27041.0,75.8131,75.8313,75.6859,75.7677,27041.0
2021-01-14 12:50:00,83.4,83.45,83.34,83.37,17522.0,75.7859,75.8313,75.7313,75.7586,17522.0
2021-01-14 13:00:00,83.37,83.46,83.33,83.4,23293.0,75.7586,75.8404,75.7223,75.7859,23293.0
2021-01-14 13:10:00,83.37,83.54,83.36,83.4,27307.0,75.7586,75.9131,75.7495,75.7859,27307.0
2021-01-14 13:20:00,83.4,83.65,83.36,83.61,31611.0,75.7859,76.013,75.7495,75.9767,31611.0
2021-01-14 13:30:00,83.67,83.83,83.65,83.82,23272.0,76.0312,76.1766,76.013,76.1675,23272.0
2021-01-14 13:40:00,83.79,83.83,83.67,83.72,40820.0,76.1403,76.1766,76.0312,76.0766,40820.0
2021-01-14 13:50:00,83.75,83.76,83.56,83.63,25689.0,76.1039,76.113,75.9313,75.9949,25689.0
2021-01-14 14:00:00,83.71,83.78,83.66,83.73,19470.0,76.0676,76.1312,76.0221,76.0857,19470.0
2021-01-14 14:10:00,83.74,83.86,83.69,83.78,14290.0,76.0948,76.2039,76.0494,76.1312,14290.0
2021-01-14 14:20:00,83.77,83.78,83.67,83.75,29903.0,76.1221,76.1312,76.0312,76.1039,29903.0
2021-01-14 14:30:00,83.73,83.91,83.71,83.83,33089.0,76.0857,76.2493,76.0676,76.1766,33089.0
2021-01-14 14:40:00,83.86,83.86,83.52,83.58,18040.0,76.2039,76.2039,75.8949,75.9494,18040.0
2021-01-14 14:50:00,83.58,83.65,83.43,83.48,21966.0,75.9494,76.013,75.8131,75.8586,21966.0
2021-01-14 15:00:00,83.51,83.59,83.36,83.4,17126.0,75.8858,75.9585,75.7495,75.7859,17126.0
2021-01-14 15:10:00,83.39,83.43,83.12,83.12,17004.0,75.7768,75.8131,75.5314,75.5314,17004.0
2021-01-14 15:20:00,83.13,83.34,83.12,83.25,30857.0,75.5405,75.7313,75.5314,75.6496,30857.0
2021-01-14 15:30:00,83.22,83.44,83.14,83.37,42845.0,75.6223,75.8222,75.5496,75.7586,42845.0
2021-01-14 15:40:00,83.37,83.39,83.24,83.29,35021.0,75.7586,75.7768,75.6405,75.6859,35021.0
2021-01-14 15:50:00,83.29,83.35,83.12,83.34,129873.0,75.6859,75.7404,75.5314,75.7313,129873.0
2021-01-15 09:30:00,83.97,83.97,82.02,82.28,352302.0,76.3038,76.3038,74.5319,74.7681,352302.0
2021-01-15 09:40:00,82.18,82.61,81.9,82.61,60097.0,74.6772,75.068,74.4228,75.068,60097.0
2021-01-15 09:50:00,82.62,82.73,82.23,82.63,48432.0,75.0771,75.177,74.7227,75.0862,48432.0
2021-01-15 10:00:00,82.63,82.74,82.16,82.46,54085.0,75.0862,75.1861,74.6591,74.9317,54085.0
2021-01-15 10:10:00,82.41,82.56,82.03,82.12,33090.0,74.8862,75.0226,74.5409,74.6227,33090.0
2021-01-15 10:20:00,82.06,82.2,81.78,82.02,33187.0,74.5682,74.6954,74.3138,74.5319,33187.0
2021-01-15 10:30:00,82.03,82.32,81.97,82.22,33958.0,74.5409,74.8045,74.4864,74.7136,33958.0
2021-01-15 10:40:00,82.2,82.39,82.16,82.26,28159.0,74.6954,74.8681,74.6591,74.7499,28159.0
2021-01-15 10:50:00,82.29,82.57,82.26,82.57,39019.0,74.7772,75.0316,74.7499,75.0316,39019.0
2021-01-15 11:00:00,82.51,82.61,82.36,82.36,31380.0,74.9771,75.068,74.8408,74.8408,31380.0
2021-01-15 11:10:00,82.37,82.57,82.23,82.49,31796.0,74.8499,75.0316,74.7227,74.9589,31796.0
2021-01-15 11:20:00,82.43,82.85,82.39,82.85,34671.0,74.9044,75.2861,74.8681,75.2861,34671.0
2021-01-15 11:30:00,82.75,82.82,82.55,82.75,39291.0,75.1952,75.2588,75.0135,75.1952,39291.0
2021-01-15 11:40:00,82.73,82.86,82.67,82.76,24640.0,75.177,75.2952,75.1225,75.2043,24640.0
2021-01-15 11:50:00,82.72,82.72,82.5,82.66,24899.0,75.1679,75.1679,74.968,75.1134,24899.0
2021-01-15 12:00:00,82.7,82.71,82.44,82.59,23076.0,75.1498,75.1589,74.9135,75.0498,23076.0
2021-01-15 12:10:00,82.6,82.64,82.47,82.61,14269.0,75.0589,75.0952,74.9408,75.068,14269.0
2021-01-15 12:20:00,82.6,82.69,82.49,82.62,24936.0,75.0589,75.1407,74.9589,75.0771,24936.0
2021-01-15 12:30:00,82.63,82.81,82.62,82.79,20518.0,75.0862,75.2497,75.0771,75.2316,20518.0
2021-01-15 12:40:00,82.79,82.86,82.69,82.81,27289.0,75.2316,75.2952,75.1407,75.2497,27289.0
2021-01-15 12:50:00,82.81,83.06,82.75,83.04,28537.0,75.2497,75.4769,75.1952,75.4587,28537.0
2021-01-15 13:00:00,83.04,83.05,82.79,82.84,38802.0,75.4587,75.4678,75.2316,75.277,38802.0
2021-01-15 13:10:00,82.83,82.94,82.73,82.94,35636.0,75.2679,75.3679,75.177,75.3679,35636.0
2021-01-15 13:20:00,82.92,82.98,82.84,82.92,21364.0,75.3497,75.4042,75.277,75.3497,21364.0
2021-01-15 13:30:00,82.92,82.97,82.76,82.86,16868.0,75.3497,75.3951,75.2043,75.2952,16868.0
2021-01-15 13:40:00,82.82,82.95,82.77,82.82,32862.0,75.2588,75.3769,75.2134,75.2588,32862.0
2021-01-15 13:50:00,82.79,82.82,82.62,82.74,20462.0,75.2316,75.2588,75.0771,75.1861,20462.0
2021-01-15 14:00:00,82.72,82.84,82.69,82.69,20169.0,75.1679,75.277,75.1407,75.1407,20169.0
2021-01-15 14:10:00,82.69,82.75,82.62,82.63,18929.0,75.1407,75.1952,75.0771,75.0862,18929.0
2021-01-15 14:20:00,82.61,82.73,82.59,82.69,22943.0,75.068,75.177,75.0498,75.1407,22943.0
2021-01-15 14:30:00,82.67,82.84,82.67,82.81,21872.0,75.1225,75.277,75.1225,75.2497,21872.0
2021-01-15 14:40:00,82.78,82.87,82.67,82.83,34475.0,75.2225,75.3042,75.1225,75.2679,34475.0
2021-01-15 14:50:00,82.79,82.83,82.66,82.72,25220.0,75.2316,75.2679,75.1134,75.1679,25220.0
2021-01-15 15:00:00,82.74,82.81,82.51,82.56,29401.0,75.1861,75.2497,74.9771,75.0226,29401.0
2021-01-15 15:10:00,82.56,82.86,82.55,82.82,56813.0,75.0226,75.2952,75.0135,75.2588,56813.0
2021-01-15 15:20:00,82.82,83.05,82.82,83.0,54595.0,75.2588,75.4678,75.2588,75.4224,54595.0
2021-01-15 15:30:00,82.98,82.99,82.68,82.69,48333.0,75.4042,75.4133,75.1316,75.1407,48333.0
2021-01-15 15:40:00,82.67,82.84,82.62,82.68,124336.0,75.1225,75.277,75.0771,75.1316,124336.0
2021-01-15 15:50:00,82.7,82.88,82.68,82.75,363813.0,75.1498,75.3133,75.1316,75.1952,363813.0
2021-01-19 09:30:00,84.97,85.23,84.45,85.01,266806.0,77.2125,77.4488,76.74,77.2489,266806.0
2021-01-19 09:40:00,85.0,85.39,84.93,84.96,57107.0,77.2398,77.5942,77.1762,77.2034,57107.0
2021-01-19 09:50:00,84.95,84.95,84.36,84.57,35287.0,77.1944,77.1944,76.6582,76.849,35287.0
2021-01-19 10:00:00,84.57,84.63,84.04,84.07,42815.0,76.849,76.9036,76.3674,76.3947,42815.0
2021-01-19 10:10:00,84.03,84.15,83.85,83.85,40708.0,76.3583,76.4674,76.1948,76.1948,40708.0
2021-01-19 10:20:00,83.9,84.1,83.81,83.98,53918.0,76.2402,76.422,76.1584,76.3129,53918.0
2021-01-19 10:30:00,84.02,84.41,84.0,84.34,46160.0,76.3493,76.7037,76.3311,76.64,46160.0
2021-01-19 10:40:00,84.34,84.59,84.3,84.46,39428.0,76.64,76.8672,76.6037,76.7491,39428.0
2021-01-19 10:50:00,84.48,84.57,84.22,84.22,32519.0,76.7673,76.849,76.531,76.531,32519.0
2021-01-19 11:00:00,84.22,84.34,83.94,84.02,32320.0,76.531,76.64,76.2766,76.3493,32320.0
2021-01-19 11:10:00,84.02,84.36,84.02,84.31,158141.0,76.3493,76.6582,76.3493,76.6128,158141.0
2021-01-19 11:20:00,84.31,84.41,84.06,84.09,28770.0,76.6128,76.7037,76.3856,76.4129,28770.0
2021-01-19 11:30:00,84.11,84.18,83.77,83.97,33572.0,76.431,76.4946,76.1221,76.3038,33572.0
2021-01-19 11:40:00,83.98,84.2,83.95,84.05,55995.0,76.3129,76.5128,76.2856,76.3765,55995.0
2021-01-19 11:50:00,84.05,84.24,83.91,83.91,126998.0,76.3765,76.5492,76.2493,76.2493,126998.0
2021-01-19 12:00:00,83.95,84.22,83.93,84.19,27744.0,76.2856,76.531,76.2675,76.5037,27744.0
2021-01-19 12:10:00,84.17,84.17,83.97,84.03,21808.0,76.4856,76.4856,76.3038,76.3583,21808.0
2021-01-19 12:20:00,84.08,84.18,84.04,84.09,14687.0,76.4038,76.4946,76.3674,76.4129,14687.0
2021-01-19 12:30:00,84.08,84.1,83.92,84.0,20067.0,76.4038,76.422,76.2584,76.3311,20067.0
2021-01-19 12:40:00,83.98,84.26,83.98,84.12,26065.0,76.3129,76.5673,76.3129,76.4401,26065.0
2021-01-19 12:50:00,84.1,84.27,84.05,84.23,52073.0,76.422,76.5764,76.3765,76.5401,52073.0
2021-01-19 13:00:00,84.23,84.45,84.2,84.37,107323.0,76.5401,76.74,76.5128,76.6673,107323.0
2021-01-19 13:10:00,84.33,84.36,84.21,84.22,11948.0,76.631,76.6582,76.5219,76.531,11948.0
2021-01-19 13:20:00,84.22,84.39,84.21,84.34,23828.0,76.531,76.6855,76.5219,76.64,23828.0
2021-01-19 13:30:00,84.31,84.38,84.23,84.28,27811.0,76.6128,76.6764,76.5401,76.5855,27811.0
2021-01-19 13:40:00,84.28,84.33,84.18,84.28,17439.0,76.5855,76.631,76.4946,76.5855,17439.0
2021-01-19 13:50:00,84.28,84.41,84.28,84.34,22044.0,76.5855,76.7037,76.5855,76.64,22044.0
2021-01-19 14:00:00,84.34,84.34,84.21,84.26,21918.0,76.64,76.64,76.5219,76.5673,21918.0
2021-01-19 14:10:00,84.25,84.3,84.21,84.26,21083.0,76.5583,76.6037,76.5219,76.5673,21083.0
2021-01-19 14:20:00,84.27,84.28,84.08,84.11,82941.0,76.5764,76.5855,76.4038,76.431,82941.0
2021-01-19 14:30:00,84.11,84.13,83.94,83.98,27482.0,76.431,76.4492,76.2766,76.3129,27482.0
2021-01-19 14:40:00,83.98,84.02,83.69,83.74,28473.0,76.3129,76.3493,76.0494,76.0948,28473.0
2021-01-19 14:50:00,83.71,83.77,83.61,83.65,26646.0,76.0676,76.1221,75.9767,76.013,26646.0
2021-01-19 15:00:00,83.63,83.63,83.46,83.53,33264.0,75.9949,75.9949,75.8404,75.904,33264.0
2021-01-19 15:10:00,83.53,83.72,83.48,83.71,40395.0,75.904,76.0766,75.8586,76.0676,40395.0
2021-01-19 15:20:00,83.72,83.87,83.64,83.76,71690.0,76.0766,76.213,76.0039,76.113,71690.0
2021-01-19 15:30:00,83.78,83.85,83.63,83.67,54173.0,76.1312,76.1948,75.9949,76.0312,54173.0
2021-01-19 15:40:00,83.67,83.73,83.56,83.59,46758.0,76.0312,76.0857,75.9313,75.9585,46758.0
2021-01-19 15:50:00,83.59,83.64,83.42,83.43,222128.0,75.9585,76.0039,75.804,75.8131,222128.0
2021-01-20 09:30:00,83.6,84.35,83.27,83.37,93637.0,75.9676,76.6491,75.6677,75.7586,93637.0
2021-01-20 09:40:00,83.38,84.15,83.22,84.04,41702.0,75.7677,76.4674,75.6223,76.3674,41702.0
2021-01-20 09:50:00,84.04,84.2,83.97,84.2,35005.0,76.3674,76.5128,76.3038,76.5128,35005.0
2021-01-20 10:00:00,84.26,84.58,84.13,84.43,55520.0,76.5673,76.8581,76.4492,76.7218,55520.0
2021-01-20 10:10:00,84.42,84.66,84.23,84.51,40604.0,76.7127,76.9308,76.5401,76.7945,40604.0
2021-01-20 10:20:00,84.54,84.66,84.36,84.4,29994.0,76.8218,76.9308,76.6582,76.6946,29994.0
2021-01-20 10:30:00,84.4,84.57,84.34,84.56,36608.0,76.6946,76.849,76.64,76.84,36608.0
2021-01-20 10:40:00,84.6,84.66,84.36,84.52,52324.0,76.8763,76.9308,76.6582,76.8036,52324.0
2021-01-20 10:50:00,84.53,84.66,84.41,84.46,34785.0,76.8127,76.9308,76.7037,76.7491,34785.0
2021-01-20 11:00:00,84.49,84.49,84.0,84.04,52260.0,76.7763,76.7763,76.3311,76.3674,52260.0
2021-01-20 11:10:00,84.03,84.23,83.95,84.11,88547.0,76.3583,76.5401,76.2856,76.431,88547.0
2021-01-20 11:20:00,84.12,84.2,83.99,84.07,12355.0,76.4401,76.5128,76.322,76.3947,12355.0
2021-01-20 11:30:00,84.09,84.25,84.04,84.22,16535.0,76.4129,76.5583,76.3674,76.531,16535.0
2021-01-20 11:40:00,84.2,84.31,84.19,84.24,23660.0,76.5128,76.6128,76.5037,76.5492,23660.0
2021-01-20 11:50:00,84.24,84.32,84.12,84.16,28025.0,76.5492,76.6219,76.4401,76.4765,28025.0
2021-01-20 12:00:00,84.21,84.42,84.21,84.34,10392.0,76.5219,76.7127,76.5219,76.64,10392.0
2021-01-20 12:10:00,84.35,84.35,84.2,84.26,15110.0,76.6491,76.6491,76.5128,76.5673,15110.0
2021-01-20 12:20:00,84.24,84.36,84.16,84.31,23631.0,76.5492,76.6582,76.4765,76.6128,23631.0
2021-01-20 12:30:00,84.31,84.33,84.18,84.21,31770.0,76.6128,76.631,76.4946,76.5219,31770.0
2021-01-20 12:40:00,84.2,84.43,84.17,84.39,20253.0,76.5128,76.7218,76.4856,76.6855,20253.0
2021-01-20 12:50:00,84.38,84.51,84.35,84.49,15244.0,76.6764,76.7945,76.6491,76.7763,15244.0
2021-01-20 13:00:00,84.49,84.66,84.43,84.65,39479.0,76.7763,76.9308,76.7218,76.9217,39479.0
2021-01-20 13:10:00,84.66,84.67,84.48,84.64,39226.0,76.9308,76.9399,76.7673,76.9127,39226.0
2021-01-20 13:20:00,84.63,84.66,84.54,84.63,13718.0,76.9036,76.9308,76.8218,76.9036,13718.0
2021-01-20 13:30:00,84.61,84.71,84.6,84.63,18382.0,76.8854,76.9763,76.8763,76.9036,18382.0
2021-01-20 13:40:00,84.62,84.72,84.52,84.54,22821.0,76.8945,76.9853,76.8036,76.8218,22821.0
2021-01-20 13:50:00,84.55,84.68,84.55,84.63,25865.0,76.8309,76.949,76.8309,76.9036,25865.0
2021-01-20 14:00:00,84.65,84.66,84.47,84.49,24433.0,76.9217,76.9308,76.7582,76.7763,24433.0
2021-01-20 14:10:00,84.5,84.52,84.25,84.26,20276.0,76.7854,76.8036,76.5583,76.5673,20276.0
2021-01-20 14:20:00,84.23,84.26,84.13,84.23,24757.0,76.5401,76.5673,76.4492,76.5401,24757.0
2021-01-20 14:30:00,84.23,84.37,84.19,84.34,17707.0,76.5401,76.6673,76.5037,76.64,17707.0
2021-01-20 14:40:00,84.34,84.35,84.23,84.23,23640.0,76.64,76.6491,76.5401,76.5401,23640.0
2021-01-20 14:50:00,84.24,84.25,84.11,84.13,29684.0,76.5492,76.5583,76.431,76.4492,29684.0
2021-01-20 15:00:00,84.14,84.28,84.13,84.23,36264.0,76.4583,76.5855,76.4492,76.5401,36264.0
2021-01-20 15:10:00,84.24,84.27,84.08,84.23,29029.0,76.5492,76.5764,76.4038,76.5401,29029.0
2021-01-20 15:20:00,84.23,84.26,84.08,84.23,31027.0,76.5401,76.5673,76.4038,76.5401,31027.0
2021-01-20 15:30:00,84.21,84.41,84.16,84.4,158519.0,76.5219,76.7037,76.4765,76.6946,158519.0
2021-01-20 15:40:00,84.39,84.55,84.37,84.42,76880.0,76.6855,76.8309,76.6673,76.7127,76880.0
2021-01-20 15:50:00,84.41,84.65,84.39,84.39,147632.0,76.7037,76.9217,76.6855,76.6855,147632.0
2021-01-21 09:30:00,84.52,84.88,84.03,84.2,49210.0,76.8036,77.1307,76.3583,76.5128,49210.0
2021-01-21 09:40:00,84.2,84.42,84.08,84.35,19188.0,76.5128,76.7127,76.4038,76.6491,19188.0
2021-01-21 09:50:00,84.32,84.4,84.09,84.38,30046.0,76.6219,76.6946,76.4129,76.6764,30046.0
2021-01-21 10:00:00,84.4,84.51,84.14,84.19,35712.0,76.6946,76.7945,76.4583,76.5037,35712.0
2021-01-21 10:10:00,84.18,84.39,84.13,84.2,22918.0,76.4946,76.6855,76.4492,76.5128,22918.0
2021-01-21 10:20:00,84.18,84.32,84.02,84.32,60464.0,76.4946,76.6219,76.3493,76.6219,60464.0
2021-01-21 10:30:00,84.37,84.6,84.36,84.56,15461.0,76.6673,76.8763,76.6582,76.84,15461.0
2021-01-21 10:40:00,84.5,84.63,84.44,84.56,7591.0,76.7854,76.9036,76.7309,76.84,7591.0
2021-01-21 10:50:00,84.59,84.6,84.46,84.51,20084.0,76.8672,76.8763,76.7491,76.7945,20084.0
2021-01-21 11:00:00,84.5,84.6,84.32,84.44,10007.0,76.7854,76.8763,76.6219,76.7309,10007.0
2021-01-21 11:10:00,84.41,84.55,84.29,84.55,16664.0,76.7037,76.8309,76.5946,76.8309,16664.0
2021-01-21 11:20:00,84.56,84.57,84.46,84.49,21580.0,76.84,76.849,76.7491,76.7763,21580.0
2021-01-21 11:30:00,84.49,84.52,84.21,84.3,38113.0,76.7763,76.8036,76.5219,76.6037,38113.0
2021-01-21 11:40:00,84.29,84.3,84.24,84.25,9366.0,76.5946,76.6037,76.5492,76.5583,9366.0
2021-01-21 11:50:00,84.26,84.29,84.17,84.23,18869.0,76.5673,76.5946,76.4856,76.5401,18869.0
2021-01-21 12:00:00,84.22,84.26,84.11,84.13,13989.0,76.531,76.5673,76.431,76.4492,13989.0
2021-01-21 12:10:00,84.13,84.16,84.04,84.05,18759.0,76.4492,76.4765,76.3674,76.3765,18759.0
2021-01-21 12:20:00,84.05,84.05,83.96,84.02,20138.0,76.3765,76.3765,76.2947,76.3493,20138.0
2021-01-21 12:30:00,84.0,84.01,83.76,83.79,47192.0,76.3311,76.3402,76.113,76.1403,47192.0
2021-01-21 12:40:00,83.78,83.87,83.77,83.84,23132.0,76.1312,76.213,76.1221,76.1857,23132.0
2021-01-21 12:50:00,83.83,83.98,83.74,83.97,21731.0,76.1766,76.3129,76.0948,76.3038,21731.0
2021-01-21 13:00:00,83.98,84.14,83.95,84.13,27367.0,76.3129,76.4583,76.2856,76.4492,27367.0
2021-01-21 13:10:00,84.12,84.26,84.11,84.16,29967.0,76.4401,76.5673,76.431,76.4765,29967.0
2021-01-21 13:20:00,84.17,84.18,84.05,84.06,20777.0,76.4856,76.4946,76.3765,76.3856,20777.0
2021-01-21 13:30:00,84.07,84.13,84.06,84.08,19673.0,76.3947,76.4492,76.3856,76.4038,19673.0
2021-01-21 13:40:00,84.09,84.14,84.05,84.08,35740.0,76.4129,76.4583,76.3765,76.4038,35740.0
2021-01-21 13:50:00,84.09,84.13,84.01,84.03,11552.0,76.4129,76.4492,76.3402,76.3583,11552.0
2021-01-21 14:00:00,84.0,84.03,83.94,84.0,22001.0,76.3311,76.3583,76.2766,76.3311,22001.0
2021-01-21 14:10:00,83.99,84.16,83.95,84.14,27455.0,76.322,76.4765,76.2856,76.4583,27455.0
2021-01-21 14:20:00,84.15,84.17,84.04,84.12,19312.0,76.4674,76.4856,76.3674,76.4401,19312.0
2021-01-21 14:30:00,84.13,84.19,84.11,84.18,8929.0,76.4492,76.5037,76.431,76.4946,8929.0
2021-01-21 14:40:00,84.17,84.17,84.07,84.11,14448.0,76.4856,76.4856,76.3947,76.431,14448.0
2021-01-21 14:50:00,84.11,84.23,84.05,84.21,25410.0,76.431,76.5401,76.3765,76.5219,25410.0
2021-01-21 15:00:00,84.22,84.49,84.21,84.46,21050.0,76.531,76.7763,76.5219,76.7491,21050.0
2021-01-21 15:10:00,84.47,84.5,84.38,84.44,24471.0,76.7582,76.7854,76.6764,76.7309,24471.0
2021-01-21 15:20:00,84.43,84.51,84.38,84.42,25207.0,76.7218,76.7945,76.6764,76.7127,25207.0
2021-01-21 15:30:00,84.41,84.51,84.35,84.38,38441.0,76.7037,76.7945,76.6491,76.6764,38441.0
2021-01-21 15:40:00,84.37,84.54,84.32,84.54,47454.0,76.6673,76.8218,76.6219,76.8218,47454.0
2021-01-21 15:50:00,84.54,84.57,84.21,84.26,176046.0,76.8218,76.849,76.5219,76.5673,176046.0
2021-01-22 09:30:00,83.54,83.7,82.48,82.69,115100.0,75.9131,76.0585,74.9499,75.1407,115100.0
2021-01-22 09:40:00,82.77,82.86,82.56,82.67,37319.0,75.2134,75.2952,75.0226,75.1225,37319.0
2021-01-22 09:50:00,82.71,83.13,82.67,82.97,40061.0,75.1589,75.5405,75.1225,75.3951,40061.0
2021-01-22 10:00:00,83.0,83.12,82.83,83.04,30182.0,75.4224,75.5314,75.2679,75.4587,30182.0
2021-01-22 10:10:00,83.07,83.07,82.78,82.78,29437.0,75.486,75.486,75.2225,75.2225,29437.0
2021-01-22 10:20:00,82.79,82.79,82.29,82.45,45908.0,75.2316,75.2316,74.7772,74.9226,45908.0
2021-01-22 10:30:00,82.42,82.78,82.4,82.78,16577.0,74.8953,75.2225,74.8772,75.2225,16577.0
2021-01-22 10:40:00,82.79,83.16,82.77,83.07,34134.0,75.2316,75.5678,75.2134,75.486,34134.0
2021-01-22 10:50:00,83.1,83.47,83.09,83.46,16286.0,75.5133,75.8495,75.5042,75.8404,16286.0
2021-01-22 11:00:00,83.5,83.75,83.49,83.62,35168.0,75.8767,76.1039,75.8676,75.9858,35168.0
2021-01-22 11:10:00,83.59,83.59,83.37,83.44,24683.0,75.9585,75.9585,75.7586,75.8222,24683.0
2021-01-22 11:20:00,83.45,83.76,83.45,83.64,62388.0,75.8313,76.113,75.8313,76.0039,62388.0
2021-01-22 11:30:00,83.64,84.08,83.61,84.07,38106.0,76.0039,76.4038,75.9767,76.3947,38106.0
2021-01-22 11:40:00,84.07,84.19,83.96,84.11,56100.0,76.3947,76.5037,76.2947,76.431,56100.0
2021-01-22 11:50:00,84.13,84.24,83.98,84.2,46521.0,76.4492,76.5492,76.3129,76.5128,46521.0
2021-01-22 12:00:00,84.23,84.26,83.76,83.76,51051.0,76.5401,76.5673,76.113,76.113,51051.0
2021-01-22 12:10:00,83.79,83.9,83.77,83.84,11969.0,76.1403,76.2402,76.1221,76.1857,11969.0
2021-01-22 12:20:00,83.84,83.99,83.84,83.95,17799.0,76.1857,76.322,76.1857,76.2856,17799.0
2021-01-22 12:30:00,83.95,83.95,83.8,83.82,11997.0,76.2856,76.2856,76.1493,76.1675,11997.0
2021-01-22 12:40:00,83.82,83.86,83.7,83.75,13454.0,76.1675,76.2039,76.0585,76.1039,13454.0
2021-01-22 12:50:00,83.73,83.84,83.67,83.69,19032.0,76.0857,76.1857,76.0312,76.0494,19032.0
2021-01-22 13:00:00,83.7,83.77,83.53,83.56,18063.0,76.0585,76.1221,75.904,75.9313,18063.0
2021-01-22 13:10:00,83.55,83.59,83.43,83.59,14851.0,75.9222,75.9585,75.8131,75.9585,14851.0
2021-01-22 13:20:00,83.58,83.61,83.46,83.5,16224.0,75.9494,75.9767,75.8404,75.8767,16224.0
2021-01-22 13:30:00,83.53,83.59,83.46,83.55,17846.0,75.904,75.9585,75.8404,75.9222,17846.0
2021-01-22 13:40:00,83.55,83.59,83.37,83.41,17744.0,75.9222,75.9585,75.7586,75.7949,17744.0
2021-01-22 13:50:00,83.4,83.49,83.36,83.42,18886.0,75.7859,75.8676,75.7495,75.804,18886.0
2021-01-22 14:00:00,83.42,83.48,83.29,83.29,12080.0,75.804,75.8586,75.6859,75.6859,12080.0
2021-01-22 14:10:00,83.29,83.41,83.26,83.38,25485.0,75.6859,75.7949,75.6586,75.7677,25485.0
2021-01-22 14:20:00,83.37,83.71,83.37,83.68,17616.0,75.7586,76.0676,75.7586,76.0403,17616.0
2021-01-22 14:30:00,83.68,83.73,83.62,83.64,21934.0,76.0403,76.0857,75.9858,76.0039,21934.0
2021-01-22 14:40:00,83.63,83.69,83.56,83.68,19656.0,75.9949,76.0494,75.9313,76.0403,19656.0
2021-01-22 14:50:00,83.69,83.73,83.6,83.62,26342.0,76.0494,76.0857,75.9676,75.9858,26342.0
2021-01-22 15:00:00,83.63,83.92,83.63,83.85,19198.0,75.9949,76.2584,75.9949,76.1948,19198.0
2021-01-22 15:10:00,83.86,83.9,83.76,83.79,24286.0,76.2039,76.2402,76.113,76.1403,24286.0
2021-01-22 15:20:00,83.78,83.93,83.74,83.92,26669.0,76.1312,76.2675,76.0948,76.2584,26669.0
2021-01-22 15:30:00,83.93,84.1,83.91,84.1,50480.0,76.2675,76.422,76.2493,76.422,50480.0
2021-01-22 15:40:00,84.08,84.16,84.0,84.02,61498.0,76.4038,76.4765,76.3311,76.3493,61498.0
2021-01-22 15:50:00,84.01,84.07,83.71,83.74,202565.0,76.3402,76.3947,76.0676,76.0948,202565.0
2021-01-25 09:30:00,83.25,83.5,82.08,82.36,79903.0,75.6496,75.8767,74.5864,74.8408,79903.0
2021-01-25 09:40:00,82.42,82.73,82.41,82.5,42085.0,74.8953,75.177,74.8862,74.968,42085.0
2021-01-25 09:50:00,82.46,82.5,81.96,82.08,29625.0,74.9317,74.968,74.4773,74.5864,29625.0
2021-01-25 10:00:00,82.13,82.78,82.06,82.64,31919.0,74.6318,75.2225,74.5682,75.0952,31919.0
2021-01-25 10:10:00,82.64,82.68,82.36,82.52,42178.0,75.0952,75.1316,74.8408,74.9862,42178.0
2021-01-25 10:20:00,82.52,82.64,82.38,82.64,20162.0,74.9862,75.0952,74.859,75.0952,20162.0
2021-01-25 10:30:00,82.64,82.77,82.51,82.57,21914.0,75.0952,75.2134,74.9771,75.0316,21914.0
2021-01-25 10:40:00,82.57,82.69,82.44,82.48,46132.0,75.0316,75.1407,74.9135,74.9499,46132.0
2021-01-25 10:50:00,82.44,82.44,81.84,81.93,33927.0,74.9135,74.9135,74.3683,74.4501,33927.0
2021-01-25 11:00:00,81.94,82.14,81.61,81.64,52250.0,74.4592,74.6409,74.1593,74.1865,52250.0
2021-01-25 11:10:00,81.75,82.13,81.66,81.93,24414.0,74.2865,74.6318,74.2047,74.4501,24414.0
2021-01-25 11:20:00,81.9,81.93,81.65,81.82,24805.0,74.4228,74.4501,74.1956,74.3501,24805.0
2021-01-25 11:30:00,81.82,82.0,81.61,81.83,26297.0,74.3501,74.5137,74.1593,74.3592,26297.0
2021-01-25 11:40:00,81.83,82.16,81.78,82.09,19742.0,74.3592,74.6591,74.3138,74.5955,19742.0
2021-01-25 11:50:00,82.13,82.2,82.07,82.15,19392.0,74.6318,74.6954,74.5773,74.65,19392.0
2021-01-25 12:00:00,82.18,82.19,81.87,81.98,17344.0,74.6772,74.6863,74.3955,74.4955,17344.0
2021-01-25 12:10:00,81.95,81.95,81.59,81.63,28330.0,74.4682,74.4682,74.1411,74.1775,28330.0
2021-01-25 12:20:00,81.64,81.79,81.53,81.59,18072.0,74.1865,74.3228,74.0866,74.1411,18072.0
2021-01-25 12:30:00,81.58,81.86,81.56,81.85,17271.0,74.132,74.3865,74.1138,74.3774,17271.0
2021-01-25 12:40:00,81.83,81.91,81.8,81.84,13103.0,74.3592,74.4319,74.3319,74.3683,13103.0
2021-01-25 12:50:00,81.84,81.89,81.61,81.71,18829.0,74.3683,74.4137,74.1593,74.2502,18829.0
2021-01-25 13:00:00,81.72,81.84,81.66,81.75,33595.0,74.2592,74.3683,74.2047,74.2865,33595.0
2021-01-25 13:10:00,81.74,82.04,81.7,82.04,14124.0,74.2774,74.55,74.2411,74.55,14124.0
2021-01-25 13:20:00,82.02,82.22,82.02,82.11,26574.0,74.5319,74.7136,74.5319,74.6136,26574.0
2021-01-25 13:30:00,82.09,82.28,82.08,82.17,17662.0,74.5955,74.7681,74.5864,74.6682,17662.0
2021-01-25 13:40:00,82.17,82.21,82.05,82.07,15762.0,74.6682,74.7045,74.5591,74.5773,15762.0
2021-01-25 13:50:00,82.05,82.15,81.91,82.04,22909.0,74.5591,74.65,74.4319,74.55,22909.0
2021-01-25 14:00:00,82.11,82.25,82.03,82.16,16097.0,74.6136,74.7409,74.5409,74.6591,16097.0
2021-01-25 14:10:00,82.14,82.22,82.01,82.08,17828.0,74.6409,74.7136,74.5228,74.5864,17828.0
2021-01-25 14:20:00,82.06,82.19,82.01,82.18,17600.0,74.5682,74.6863,74.5228,74.6772,17600.0
2021-01-25 14:30:00,82.22,82.33,82.2,82.23,22595.0,74.7136,74.8135,74.6954,74.7227,22595.0
2021-01-25 14:40:00,82.2,82.39,82.11,82.23,26006.0,74.6954,74.8681,74.6136,74.7227,26006.0
2021-01-25 14:50:00,82.24,82.28,82.04,82.07,17727.0,74.7318,74.7681,74.55,74.5773,17727.0
2021-01-25 15:00:00,82.09,82.38,82.08,82.35,22455.0,74.5955,74.859,74.5864,74.8317,22455.0
2021-01-25 15:10:00,82.34,82.36,82.02,82.19,25194.0,74.8226,74.8408,74.5319,74.6863,25194.0
2021-01-25 15:20:00,82.18,82.31,82.17,82.22,25653.0,74.6772,74.7954,74.6682,74.7136,25653.0
2021-01-25 15:30:00,82.22,82.34,82.15,82.32,34117.0,74.7136,74.8226,74.65,74.8045,34117.0
2021-01-25 15:40:00,82.31,82.34,82.2,82.25,83385.0,74.7954,74.8226,74.6954,74.7409,83385.0
2021-01-25 15:50:00,82.23,82.5,82.19,82.48,207940.0,74.7227,74.968,74.6863,74.9499,207940.0
2021-01-26 09:30:00,82.98,83.04,82.28,82.57,62174.0,75.4042,75.4587,74.7681,75.0316,62174.0
2021-01-26 09:40:00,82.57,82.64,82.34,82.55,30744.0,75.0316,75.0952,74.8226,75.0135,30744.0
2021-01-26 09:50:00,82.51,82.52,81.98,81.98,43528.0,74.9771,74.9862,74.4955,74.4955,43528.0
2021-01-26 10:00:00,82.05,82.27,81.9,82.25,24996.0,74.5591,74.759,74.4228,74.7409,24996.0
2021-01-26 10:10:00,82.26,82.26,81.93,82.05,20769.0,74.7499,74.7499,74.4501,74.5591,20769.0
2021-01-26 10:20:00,82.03,82.11,81.81,82.03,17679.0,74.5409,74.6136,74.341,74.5409,17679.0
2021-01-26 10:30:00,82.06,82.1,81.88,82.08,19458.0,74.5682,74.6045,74.4046,74.5864,19458.0
2021-01-26 10:40:00,82.08,82.27,81.98,82.07,35874.0,74.5864,74.759,74.4955,74.5773,35874.0
2021-01-26 10:50:00,82.09,82.09,81.67,81.73,30276.0,74.5955,74.5955,74.2138,74.2683,30276.0
2021-01-26 11:00:00,81.75,82.01,81.75,81.81,19851.0,74.2865,74.5228,74.2865,74.341,19851.0
2021-01-26 11:10:00,81.85,81.95,81.75,81.82,20630.0,74.3774,74.4682,74.2865,74.3501,20630.0
2021-01-26 11:20:00,81.82,82.08,81.77,82.03,13595.0,74.3501,74.5864,74.3047,74.5409,13595.0
2021-01-26 11:30:00,82.01,82.09,81.96,82.06,24441.0,74.5228,74.5955,74.4773,74.5682,24441.0
2021-01-26 11:40:00,82.06,82.08,81.92,81.98,37062.0,74.5682,74.5864,74.441,74.4955,37062.0
2021-01-26 11:50:00,81.99,82.07,81.91,81.91,16344.0,74.5046,74.5773,74.4319,74.4319,16344.0
2021-01-26 12:00:00,81.95,82.13,81.88,81.9,19235.0,74.4682,74.6318,74.4046,74.4228,19235.0
2021-01-26 12:10:00,81.9,81.98,81.82,81.83,27759.0,74.4228,74.4955,74.3501,74.3592,27759.0
2021-01-26 12:20:00,81.86,82.1,81.86,81.91,20807.0,74.3865,74.6045,74.3865,74.4319,20807.0
2021-01-26 12:30:00,81.92,82.07,81.92,82.06,17157.0,74.441,74.5773,74.441,74.5682,17157.0
2021-01-26 12:40:00,82.06,82.06,81.9,81.99,17352.0,74.5682,74.5682,74.4228,74.5046,17352.0
2021-01-26 12:50:00,81.98,82.1,81.88,81.88,37391.0,74.4955,74.6045,74.4046,74.4046,37391.0
2021-01-26 13:00:00,81.88,82.0,81.83,81.96,31021.0,74.4046,74.5137,74.3592,74.4773,31021.0
2021-01-26 13:10:00,81.97,82.06,81.97,82.01,14714.0,74.4864,74.5682,74.4864,74.5228,14714.0
2021-01-26 13:20:00,82.02,82.14,81.93,82.13,20219.0,74.5319,74.6409,74.4501,74.6318,20219.0
2021-01-26 13:30:00,82.11,82.18,82.01,82.03,28556.0,74.6136,74.6772,74.5228,74.5409,28556.0
2021-01-26 13:40:00,82.03,82.11,81.98,81.98,24547.0,74.5409,74.6136,74.4955,74.4955,24547.0
2021-01-26 13:50:00,81.98,82.06,81.93,81.98,26903.0,74.4955,74.5682,74.4501,74.4955,26903.0
2021-01-26 14:00:00,81.98,82.21,81.98,82.17,16518.0,74.4955,74.7045,74.4955,74.6682,16518.0
2021-01-26 14:10:00,82.15,82.28,82.13,82.28,10612.0,74.65,74.7681,74.6318,74.7681,10612.0
2021-01-26 14:20:00,82.29,82.29,82.04,82.2,22989.0,74.7772,74.7772,74.55,74.6954,22989.0
2021-01-26 14:30:00,82.17,82.26,82.15,82.22,11184.0,74.6682,74.7499,74.65,74.7136,11184.0
2021-01-26 14:40:00,82.21,82.32,82.12,82.14,21024.0,74.7045,74.8045,74.6227,74.6409,21024.0
2021-01-26 14:50:00,82.12,82.34,82.12,82.34,16553.0,74.6227,74.8226,74.6227,74.8226,16553.0
2021-01-26 15:00:00,82.35,82.5,82.24,82.44,22636.0,74.8317,74.968,74.7318,74.9135,22636.0
2021-01-26 15:10:00,82.46,82.49,82.2,82.22,15765.0,74.9317,74.9589,74.6954,74.7136,15765.0
2021-01-26 15:20:00,82.23,82.27,82.14,82.27,25755.0,74.7227,74.759,74.6409,74.759,25755.0
2021-01-26 15:30:00,82.29,82.3,82.01,82.03,28430.0,74.7772,74.7863,74.5228,74.5409,28430.0
2021-01-26 15:40:00,82.03,82.18,82.02,82.06,48243.0,74.5409,74.6772,74.5319,74.5682,48243.0
2021-01-26 15:50:00,82.04,82.11,81.8,81.87,152330.0,74.55,74.6136,74.3319,74.3955,152330.0
2021-01-27 09:30:00,80.14,80.4,79.31,79.42,151943.0,72.8235,73.0598,72.0693,72.1692,151943.0
2021-01-27 09:40:00,79.41,79.43,78.33,78.7,82736.0,72.1601,72.1783,71.1787,71.515,82736.0
2021-01-27 09:50:00,78.64,79.65,78.59,79.38,42571.0,71.4604,72.3782,71.415,72.1329,42571.0
2021-01-27 10:00:00,79.43,79.88,79.35,79.76,72943.0,72.1783,72.5872,72.1056,72.4782,72943.0
2021-01-27 10:10:00,79.8,80.6,79.79,80.58,95111.0,72.5145,73.2415,72.5054,73.2233,95111.0
2021-01-27 10:20:00,80.55,80.77,80.45,80.45,62324.0,73.1961,73.396,73.1052,73.1052,62324.0
2021-01-27 10:30:00,80.52,80.88,80.5,80.58,80516.0,73.1688,73.4959,73.1506,73.2233,80516.0
2021-01-27 10:40:00,80.61,80.82,80.49,80.75,55077.0,73.2506,73.4414,73.1415,73.3778,55077.0
2021-01-27 10:50:00,80.61,80.64,80.33,80.48,39619.0,73.2506,73.2778,72.9961,73.1324,39619.0
2021-01-27 11:00:00,80.47,80.47,79.89,80.07,55061.0,73.1234,73.1234,72.5963,72.7599,55061.0
2021-01-27 11:10:00,80.09,80.11,79.74,79.93,36051.0,72.7781,72.7962,72.46,72.6327,36051.0
2021-01-27 11:20:00,79.92,80.07,79.73,79.95,26655.0,72.6236,72.7599,72.4509,72.6508,26655.0
2021-01-27 11:30:00,79.96,79.98,79.71,79.77,44194.0,72.6599,72.6781,72.4327,72.4873,44194.0
2021-01-27 11:40:00,79.78,79.85,79.36,79.37,45699.0,72.4964,72.56,72.1147,72.1238,45699.0
2021-01-27 11:50:00,79.3,79.54,79.27,79.29,49042.0,72.0602,72.2783,72.0329,72.0511,49042.0
2021-01-27 12:00:00,79.3,79.4,79.05,79.34,58820.0,72.0602,72.151,71.833,72.0965,58820.0
2021-01-27 12:10:00,79.34,79.59,79.32,79.57,31840.0,72.0965,72.3237,72.0784,72.3055,31840.0
2021-01-27 12:20:00,79.59,79.66,79.35,79.44,39186.0,72.3237,72.3873,72.1056,72.1874,39186.0
2021-01-27 12:30:00,79.46,79.54,79.23,79.49,34024.0,72.2056,72.2783,71.9966,72.2328,34024.0
2021-01-27 12:40:00,79.5,79.8,79.38,79.79,51017.0,72.2419,72.5145,72.1329,72.5054,51017.0
2021-01-27 12:50:00,79.79,79.8,79.63,79.72,23872.0,72.5054,72.5145,72.36,72.4418,23872.0
2021-01-27 13:00:00,79.72,79.8,79.58,79.66,18164.0,72.4418,72.5145,72.3146,72.3873,18164.0
2021-01-27 13:10:00,79.67,79.73,79.43,79.58,37895.0,72.3964,72.4509,72.1783,72.3146,37895.0
2021-01-27 13:20:00,79.56,79.86,79.55,79.78,33817.0,72.2964,72.5691,72.2874,72.4964,33817.0
2021-01-27 13:30:00,79.74,79.81,79.54,79.6,35514.0,72.46,72.5236,72.2783,72.3328,35514.0
2021-01-27 13:40:00,79.59,79.66,79.46,79.57,61794.0,72.3237,72.3873,72.2056,72.3055,61794.0
2021-01-27 13:50:00,79.57,79.72,79.49,79.61,116131.0,72.3055,72.4418,72.2328,72.3419,116131.0
2021-01-27 14:00:00,79.65,79.77,79.43,79.56,53419.0,72.3782,72.4873,72.1783,72.2964,53419.0
2021-01-27 14:10:00,79.59,79.66,79.02,79.02,39157.0,72.3237,72.3873,71.8057,71.8057,39157.0
2021-01-27 14:20:00,79.05,79.38,79.01,79.17,60793.0,71.833,72.1329,71.7967,71.942,60793.0
2021-01-27 14:30:00,79.17,79.32,79.01,79.25,97737.0,71.942,72.0784,71.7967,72.0147,97737.0
2021-01-27 14:40:00,79.22,79.37,79.02,79.1,48118.0,71.9875,72.1238,71.8057,71.8784,48118.0
2021-01-27 14:50:00,79.1,79.14,78.73,78.74,109002.0,71.8784,71.9148,71.5422,71.5513,109002.0
2021-01-27 15:00:00,78.72,78.97,78.7,78.88,120116.0,71.5331,71.7603,71.515,71.6785,120116.0
2021-01-27 15:10:00,78.93,79.24,78.93,79.03,73786.0,71.724,72.0057,71.724,71.8148,73786.0
2021-01-27 15:20:00,79.04,79.35,79.0,79.12,178009.0,71.8239,72.1056,71.7876,71.8966,178009.0
2021-01-27 15:30:00,79.09,79.33,78.92,78.98,307440.0,71.8693,72.0874,71.7149,71.7694,307440.0
2021-01-27 15:40:00,78.97,79.36,78.91,79.35,272892.0,71.7603,72.1147,71.7058,72.1056,272892.0
2021-01-27 15:50:00,79.33,79.56,79.29,79.53,610481.0,72.0874,72.2964,72.0511,72.2692,610481.0
2021-01-28 09:30:00,80.45,80.6,79.82,79.95,46701.0,73.1052,73.2415,72.5327,72.6508,46701.0
2021-01-28 09:40:00,79.98,80.92,79.92,80.49,31109.0,72.6781,73.5323,72.6236,73.1415,31109.0
2021-01-28 09:50:00,80.47,81.1,80.27,80.85,79334.0,73.1234,73.6958,72.9416,73.4687,79334.0
2021-01-28 10:00:00,80.83,81.31,80.53,81.06,36751.0,73.4505,73.8867,73.1779,73.6595,36751.0
2021-01-28 10:10:00,81.09,81.31,80.98,81.3,39096.0,73.6868,73.8867,73.5868,73.8776,39096.0
2021-01-28 10:20:00,81.23,81.36,81.02,81.28,92785.0,73.814,73.9321,73.6231,73.8594,92785.0
2021-01-28 10:30:00,81.3,81.48,81.2,81.39,31115.0,73.8776,74.0412,73.7867,73.9594,31115.0
2021-01-28 10:40:00,81.38,81.71,81.24,81.63,50184.0,73.9503,74.2502,73.8231,74.1775,50184.0
2021-01-28 10:50:00,81.7,81.75,81.29,81.51,51097.0,74.2411,74.2865,73.8685,74.0684,51097.0
2021-01-28 11:00:00,81.5,81.97,81.5,81.87,41835.0,74.0593,74.4864,74.0593,74.3955,41835.0
2021-01-28 11:10:00,81.88,82.14,81.87,81.95,39095.0,74.4046,74.6409,74.3955,74.4682,39095.0
2021-01-28 11:20:00,81.94,81.94,81.35,81.45,30595.0,74.4592,74.4592,73.923,74.0139,30595.0
2021-01-28 11:30:00,81.46,81.58,81.25,81.34,40665.0,74.023,74.132,73.8321,73.9139,40665.0
2021-01-28 11:40:00,81.36,81.81,81.32,81.75,47234.0,73.9321,74.341,73.8958,74.2865,47234.0
2021-01-28 11:50:00,81.73,81.86,81.61,81.8,44358.0,74.2683,74.3865,74.1593,74.3319,44358.0
2021-01-28 12:00:00,81.82,82.06,81.82,81.91,33891.0,74.3501,74.5682,74.3501,74.4319,33891.0
2021-01-28 12:10:00,81.89,82.08,81.76,82.06,31570.0,74.4137,74.5864,74.2956,74.5682,31570.0
2021-01-28 12:20:00,82.08,82.18,81.98,82.18,36289.0,74.5864,74.6772,74.4955,74.6772,36289.0
2021-01-28 12:30:00,82.18,82.4,82.15,82.39,50699.0,74.6772,74.8772,74.65,74.8681,50699.0
2021-01-28 12:40:00,82.39,82.49,82.32,82.47,55715.0,74.8681,74.9589,74.8045,74.9408,55715.0
2021-01-28 12:50:00,82.45,82.45,82.05,82.22,30952.0,74.9226,74.9226,74.5591,74.7136,30952.0
2021-01-28 13:00:00,82.24,82.26,81.94,81.99,18242.0,74.7318,74.7499,74.4592,74.5046,18242.0
2021-01-28 13:10:00,81.94,81.99,81.64,81.71,27981.0,74.4592,74.5046,74.1865,74.2502,27981.0
2021-01-28 13:20:00,81.67,81.87,81.64,81.7,34584.0,74.2138,74.3955,74.1865,74.2411,34584.0
2021-01-28 13:30:00,81.74,82.24,81.7,82.23,40822.0,74.2774,74.7318,74.2411,74.7227,40822.0
2021-01-28 13:40:00,82.28,82.28,82.02,82.04,23526.0,74.7681,74.7681,74.5319,74.55,23526.0
2021-01-28 13:50:00,82.04,82.11,81.81,81.87,20902.0,74.55,74.6136,74.341,74.3955,20902.0
2021-01-28 14:00:00,81.89,82.12,81.86,82.12,28401.0,74.4137,74.6227,74.3865,74.6227,28401.0
2021-01-28 14:10:00,82.12,82.12,81.71,81.76,19799.0,74.6227,74.6227,74.2502,74.2956,19799.0
2021-01-28 14:20:00,81.79,82.0,81.72,81.77,33826.0,74.3228,74.5137,74.2592,74.3047,33826.0
2021-01-28 14:30:00,81.8,81.9,81.69,81.83,36517.0,74.3319,74.4228,74.232,74.3592,36517.0
2021-01-28 14:40:00,81.88,81.95,81.7,81.86,22237.0,74.4046,74.4682,74.2411,74.3865,22237.0
2021-01-28 14:50:00,81.84,81.86,81.55,81.7,24780.0,74.3683,74.3865,74.1048,74.2411,24780.0
2021-01-28 15:00:00,81.66,81.78,81.63,81.69,21406.0,74.2047,74.3138,74.1775,74.232,21406.0
2021-01-28 15:10:00,81.7,81.75,81.5,81.57,33399.0,74.2411,74.2865,74.0593,74.1229,33399.0
2021-01-28 15:20:00,81.57,81.61,81.44,81.48,23950.0,74.1229,74.1593,74.0048,74.0412,23950.0
2021-01-28 15:30:00,81.41,81.58,81.36,81.5,51314.0,73.9775,74.132,73.9321,74.0593,51314.0
2021-01-28 15:40:00,81.46,81.55,81.28,81.46,110159.0,74.023,74.1048,73.8594,74.023,110159.0
2021-01-28 15:50:00,81.46,81.56,81.08,81.09,188058.0,74.023,74.1138,73.6777,73.6868,188058.0
2021-01-29 09:30:00,80.64,80.64,80.09,80.22,108354.0,73.2778,73.2778,72.7781,72.8962,108354.0
2021-01-29 09:40:00,80.22,80.88,80.16,80.52,31574.0,72.8962,73.4959,72.8417,73.1688,31574.0
2021-01-29 09:50:00,80.34,81.14,80.25,81.03,27513.0,73.0052,73.7322,72.9234,73.6322,27513.0
2021-01-29 10:00:00,81.12,81.4,81.04,81.36,27638.0,73.714,73.9685,73.6413,73.9321,27638.0
2021-01-29 10:10:00,81.4,81.52,81.11,81.32,18118.0,73.9685,74.0775,73.7049,73.8958,18118.0
2021-01-29 10:20:00,81.3,81.43,81.08,81.19,44776.0,73.8776,73.9957,73.6777,73.7776,44776.0
2021-01-29 10:30:00,81.26,81.39,81.21,81.37,63613.0,73.8412,73.9594,73.7958,73.9412,63613.0
2021-01-29 10:40:00,81.31,81.41,81.13,81.23,46267.0,73.8867,73.9775,73.7231,73.814,46267.0
2021-01-29 10:50:00,81.19,81.22,80.66,80.76,52482.0,73.7776,73.8049,73.296,73.3869,52482.0
2021-01-29 11:00:00,80.76,80.93,80.44,80.93,33240.0,73.3869,73.5414,73.0961,73.5414,33240.0
2021-01-29 11:10:00,80.87,80.91,80.74,80.85,27857.0,73.4868,73.5232,73.3687,73.4687,27857.0
2021-01-29 11:20:00,80.87,80.96,80.69,80.74,52503.0,73.4868,73.5686,73.3233,73.3687,52503.0
2021-01-29 11:30:00,80.7,80.81,80.39,80.76,46437.0,73.3324,73.4323,73.0507,73.3869,46437.0
2021-01-29 11:40:00,80.74,80.9,80.42,80.45,20332.0,73.3687,73.5141,73.0779,73.1052,20332.0
2021-01-29 11:50:00,80.46,80.46,80.22,80.34,20725.0,73.1143,73.1143,72.8962,73.0052,20725.0
2021-01-29 12:00:00,80.34,80.39,80.12,80.21,19206.0,73.0052,73.0507,72.8053,72.8871,19206.0
2021-01-29 12:10:00,80.2,80.26,79.99,80.0,38025.0,72.878,72.9325,72.6872,72.6963,38025.0
2021-01-29 12:20:00,80.01,80.03,79.82,79.83,28877.0,72.7054,72.7235,72.5327,72.5418,28877.0
2021-01-29 12:30:00,79.83,79.91,79.69,79.74,32095.0,72.5418,72.6145,72.4146,72.46,32095.0
2021-01-29 12:40:00,79.75,79.96,79.51,79.52,29621.0,72.4691,72.6599,72.251,72.2601,29621.0
2021-01-29 12:50:00,79.56,79.97,79.5,79.53,28456.0,72.2964,72.669,72.2419,72.2692,28456.0
2021-01-29 13:00:00,79.46,79.68,79.28,79.36,31814.0,72.2056,72.4055,72.042,72.1147,31814.0
2021-01-29 13:10:00,79.33,79.34,78.95,78.98,31377.0,72.0874,72.0965,71.7421,71.7694,31377.0
2021-01-29 13:20:00,79.0,79.49,79.0,79.44,30821.0,71.7876,72.2328,71.7876,72.1874,30821.0
2021-01-29 13:30:00,79.43,79.62,79.29,79.5,46634.0,72.1783,72.351,72.0511,72.2419,46634.0
2021-01-29 13:40:00,79.52,79.75,79.45,79.63,90804.0,72.2601,72.4691,72.1965,72.36,90804.0
2021-01-29 13:50:00,79.57,79.63,79.09,79.12,42784.0,72.3055,72.36,71.8693,71.8966,42784.0
2021-01-29 14:00:00,79.09,79.62,79.07,79.61,34166.0,71.8693,72.351,71.8512,72.3419,34166.0
2021-01-29 14:10:00,79.61,79.68,79.49,79.56,19315.0,72.3419,72.4055,72.2328,72.2964,19315.0
2021-01-29 14:20:00,79.57,79.67,79.3,79.36,26130.0,72.3055,72.3964,72.0602,72.1147,26130.0
2021-01-29 14:30:00,79.34,79.37,79.04,79.12,25347.0,72.0965,72.1238,71.8239,71.8966,25347.0
2021-01-29 14:40:00,79.11,79.29,79.02,79.11,42364.0,71.8875,72.0511,71.8057,71.8875,42364.0
2021-01-29 14:50:00,79.1,79.22,79.01,79.06,32164.0,71.8784,71.9875,71.7967,71.8421,32164.0
2021-01-29 15:00:00,79.08,79.47,79.08,79.44,39472.0,71.8603,72.2147,71.8603,72.1874,39472.0
2021-01-29 15:10:00,79.48,79.58,79.41,79.53,41774.0,72.2237,72.3146,72.1601,72.2692,41774.0
2021-01-29 15:20:00,79.53,79.73,79.52,79.56,35328.0,72.2692,72.4509,72.2601,72.2964,35328.0
2021-01-29 15:30:00,79.54,79.71,79.25,79.36,67800.0,72.2783,72.4327,72.0147,72.1147,67800.0
2021-01-29 15:40:00,79.37,79.43,79.25,79.32,101081.0,72.1238,72.1783,72.0147,72.0784,101081.0
2021-01-29 15:50:00,79.32,79.92,79.29,79.34,293743.0,72.0784,72.6236,72.0511,72.0965,293743.0
2021-02-01 09:30:00,80.3,80.49,79.58,79.6,91368.0,72.9689,73.1415,72.3146,72.3328,91368.0
2021-02-01 09:40:00,79.6,80.03,79.56,79.84,33601.0,72.3328,72.7235,72.2964,72.5509,33601.0
2021-02-01 09:50:00,79.79,80.12,79.28,79.94,51438.0,72.5054,72.8053,72.042,72.6417,51438.0
2021-02-01 10:00:00,79.81,79.88,79.41,79.72,36435.0,72.5236,72.5872,72.1601,72.4418,36435.0
2021-02-01 10:10:00,79.73,79.98,79.65,79.9,33389.0,72.4509,72.6781,72.3782,72.6054,33389.0
2021-02-01 10:20:00,79.89,79.94,79.63,79.63,44347.0,72.5963,72.6417,72.36,72.36,44347.0
2021-02-01 10:30:00,79.66,79.97,79.66,79.81,66358.0,72.3873,72.669,72.3873,72.5236,66358.0
2021-02-01 10:40:00,79.8,79.93,79.62,79.88,42207.0,72.5145,72.6327,72.351,72.5872,42207.0
2021-02-01 10:50:00,79.88,79.89,79.35,79.52,77792.0,72.5872,72.5963,72.1056,72.2601,77792.0
2021-02-01 11:00:00,79.5,79.72,79.42,79.57,44533.0,72.2419,72.4418,72.1692,72.3055,44533.0
2021-02-01 11:10:00,79.52,79.78,79.49,79.76,38838.0,72.2601,72.4964,72.2328,72.4782,38838.0
2021-02-01 11:20:00,79.78,79.95,79.75,79.86,34880.0,72.4964,72.6508,72.4691,72.5691,34880.0
2021-02-01 11:30:00,79.87,79.98,79.8,79.98,77228.0,72.5781,72.6781,72.5145,72.6781,77228.0
2021-02-01 11:40:00,79.99,80.27,79.97,80.19,47151.0,72.6872,72.9416,72.669,72.8689,47151.0
2021-02-01 11:50:00,80.17,80.29,80.1,80.13,34913.0,72.8507,72.9598,72.7871,72.8144,34913.0
2021-02-01 12:00:00,80.16,80.44,80.16,80.19,48360.0,72.8417,73.0961,72.8417,72.8689,48360.0
2021-02-01 12:10:00,80.19,80.41,80.16,80.29,109227.0,72.8689,73.0688,72.8417,72.9598,109227.0
2021-02-01 12:20:00,80.3,80.3,79.91,80.16,45591.0,72.9689,72.9689,72.6145,72.8417,45591.0
2021-02-01 12:30:00,80.17,80.2,79.91,80.04,40461.0,72.8507,72.878,72.6145,72.7326,40461.0
2021-02-01 12:40:00,80.01,80.23,80.0,80.2,37954.0,72.7054,72.9053,72.6963,72.878,37954.0
2021-02-01 12:50:00,80.21,80.27,80.05,80.15,26110.0,72.8871,72.9416,72.7417,72.8326,26110.0
2021-02-01 13:00:00,80.15,80.26,80.11,80.17,19221.0,72.8326,72.9325,72.7962,72.8507,19221.0
2021-02-01 13:10:00,80.17,80.28,80.08,80.09,17586.0,72.8507,72.9507,72.769,72.7781,17586.0
2021-02-01 13:20:00,80.09,80.3,80.09,80.26,23738.0,72.7781,72.9689,72.7781,72.9325,23738.0
2021-02-01 13:30:00,80.26,80.32,80.16,80.21,18115.0,72.9325,72.9871,72.8417,72.8871,18115.0
2021-02-01 13:40:00,80.19,80.24,79.96,80.09,36160.0,72.8689,72.9144,72.6599,72.7781,36160.0
2021-02-01 13:50:00,80.11,80.16,80.09,80.14,30401.0,72.7962,72.8417,72.7781,72.8235,30401.0
2021-02-01 14:00:00,80.12,80.16,79.99,80.11,20082.0,72.8053,72.8417,72.6872,72.7962,20082.0
2021-02-01 14:10:00,80.12,80.26,80.09,80.23,41520.0,72.8053,72.9325,72.7781,72.9053,41520.0
2021-02-01 14:20:00,80.19,80.47,80.18,80.44,19750.0,72.8689,73.1234,72.8598,73.0961,19750.0
2021-02-01 14:30:00,80.45,80.58,80.42,80.54,26392.0,73.1052,73.2233,73.0779,73.187,26392.0
2021-02-01 14:40:00,80.57,80.62,80.39,80.43,24963.0,73.2142,73.2597,73.0507,73.087,24963.0
2021-02-01 14:50:00,80.44,80.48,80.34,80.37,22127.0,73.0961,73.1324,73.0052,73.0325,22127.0
2021-02-01 15:00:00,80.38,80.67,80.36,80.6,35649.0,73.0416,73.3051,73.0234,73.2415,35649.0
2021-02-01 15:10:00,80.62,80.67,80.5,80.55,69048.0,73.2597,73.3051,73.1506,73.1961,69048.0
2021-02-01 15:20:00,80.55,80.73,80.49,80.7,59464.0,73.1961,73.3596,73.1415,73.3324,59464.0
2021-02-01 15:30:00,80.7,80.89,80.62,80.79,141390.0,73.3324,73.505,73.2597,73.4141,141390.0
2021-02-01 15:40:00,80.82,81.08,80.74,81.08,191313.0,73.4414,73.6777,73.3687,73.6777,191313.0
2021-02-01 15:50:00,81.03,81.48,80.91,80.95,525738.0,73.6322,74.0412,73.5232,73.5595,525738.0
2021-02-02 09:30:00,83.37,84.81,83.1,83.63,248983.0,75.7586,77.0671,75.5133,75.9949,248983.0
2021-02-02 09:40:00,83.58,84.44,83.42,84.09,152114.0,75.9494,76.7309,75.804,76.4129,152114.0
2021-02-02 09:50:00,84.03,84.37,83.79,84.23,93998.0,76.3583,76.6673,76.1403,76.5401,93998.0
2021-02-02 10:00:00,84.27,84.6,83.54,83.63,83147.0,76.5764,76.8763,75.9131,75.9949,83147.0
2021-02-02 10:10:00,83.65,84.12,83.58,84.12,98094.0,76.013,76.4401,75.9494,76.4401,98094.0
2021-02-02 10:20:00,84.12,84.34,83.55,83.55,98701.0,76.4401,76.64,75.9222,75.9222,98701.0
2021-02-02 10:30:00,83.67,83.74,83.42,83.59,51862.0,76.0312,76.0948,75.804,75.9585,51862.0
2021-02-02 10:40:00,83.58,83.66,83.34,83.37,77358.0,75.9494,76.0221,75.7313,75.7586,77358.0
2021-02-02 10:50:00,83.33,83.49,83.15,83.45,40664.0,75.7223,75.8676,75.5587,75.8313,40664.0
2021-02-02 11:00:00,83.41,83.59,83.28,83.28,50681.0,75.7949,75.9585,75.6768,75.6768,50681.0
2021-02-02 11:10:00,83.28,83.64,83.26,83.64,34859.0,75.6768,76.0039,75.6586,76.0039,34859.0
2021-02-02 11:20:00,83.64,83.65,83.03,83.29,54706.0,76.0039,76.013,75.4496,75.6859,54706.0
2021-02-02 11:30:00,83.3,83.53,83.1,83.16,57921.0,75.695,75.904,75.5133,75.5678,57921.0
2021-02-02 11:40:00,83.18,83.24,83.0,83.14,70702.0,75.5859,75.6405,75.4224,75.5496,70702.0
2021-02-02 11:50:00,83.19,83.72,83.12,83.45,47131.0,75.595,76.0766,75.5314,75.8313,47131.0
2021-02-02 12:00:00,83.45,83.51,83.19,83.2,36058.0,75.8313,75.8858,75.595,75.6041,36058.0
2021-02-02 12:10:00,83.18,83.43,83.16,83.2,44399.0,75.5859,75.8131,75.5678,75.6041,44399.0
2021-02-02 12:20:00,83.2,83.34,83.0,83.01,67195.0,75.6041,75.7313,75.4224,75.4315,67195.0
2021-02-02 12:30:00,83.01,83.54,83.01,83.39,58179.0,75.4315,75.9131,75.4315,75.7768,58179.0
2021-02-02 12:40:00,83.39,83.42,83.09,83.33,45184.0,75.7768,75.804,75.5042,75.7223,45184.0
2021-02-02 12:50:00,83.31,83.47,83.3,83.42,47528.0,75.7041,75.8495,75.695,75.804,47528.0
2021-02-02 13:00:00,83.43,83.52,83.4,83.5,58593.0,75.8131,75.8949,75.7859,75.8767,58593.0
2021-02-02 13:10:00,83.52,83.61,83.47,83.54,26928.0,75.8949,75.9767,75.8495,75.9131,26928.0
2021-02-02 13:20:00,83.53,83.65,83.35,83.37,29140.0,75.904,76.013,75.7404,75.7586,29140.0
2021-02-02 13:30:00,83.37,83.51,83.31,83.48,36565.0,75.7586,75.8858,75.7041,75.8586,36565.0
2021-02-02 13:40:00,83.48,83.56,83.24,83.42,37694.0,75.8586,75.9313,75.6405,75.804,37694.0
2021-02-02 13:50:00,83.43,83.47,83.32,83.34,41908.0,75.8131,75.8495,75.7132,75.7313,41908.0
2021-02-02 14:00:00,83.33,83.38,83.15,83.15,31495.0,75.7223,75.7677,75.5587,75.5587,31495.0
2021-02-02 14:10:00,83.16,83.32,83.15,83.27,40024.0,75.5678,75.7132,75.5587,75.6677,40024.0
2021-02-02 14:20:00,83.3,83.39,83.24,83.33,72145.0,75.695,75.7768,75.6405,75.7223,72145.0
2021-02-02 14:30:00,83.34,83.49,83.29,83.47,63782.0,75.7313,75.8676,75.6859,75.8495,63782.0
2021-02-02 14:40:00,83.44,83.62,83.44,83.6,51829.0,75.8222,75.9858,75.8222,75.9676,51829.0
2021-02-02 14:50:00,83.61,83.68,83.51,83.64,52243.0,75.9767,76.0403,75.8858,76.0039,52243.0
2021-02-02 15:00:00,83.64,83.68,83.46,83.67,53628.0,76.0039,76.0403,75.8404,76.0312,53628.0
2021-02-02 15:10:00,83.67,83.87,83.58,83.86,45322.0,76.0312,76.213,75.9494,76.2039,45322.0
2021-02-02 15:20:00,83.87,84.0,83.72,83.92,88379.0,76.213,76.3311,76.0766,76.2584,88379.0
2021-02-02 15:30:00,83.91,84.0,83.81,83.9,121085.0,76.2493,76.3311,76.1584,76.2402,121085.0
2021-02-02 15:40:00,83.9,83.91,83.73,83.8,104511.0,76.2402,76.2493,76.0857,76.1493,104511.0
2021-02-02 15:50:00,83.77,83.94,83.7,83.78,336106.0,76.1221,76.2766,76.0585,76.1312,336106.0
2021-02-03 09:30:00,83.6,83.68,82.8,82.94,78026.0,75.9676,76.0403,75.2406,75.3679,78026.0
2021-02-03 09:40:00,83.0,83.5,82.84,83.45,36140.0,75.4224,75.8767,75.277,75.8313,36140.0
2021-02-03 09:50:00,83.41,83.44,83.11,83.14,139218.0,75.7949,75.8222,75.5223,75.5496,139218.0
2021-02-03 10:00:00,83.14,83.16,82.6,82.66,55249.0,75.5496,75.5678,75.0589,75.1134,55249.0
2021-02-03 10:10:00,82.72,82.72,82.34,82.53,97322.0,75.1679,75.1679,74.8226,74.9953,97322.0
2021-02-03 10:20:00,82.54,82.83,82.51,82.56,89826.0,75.0044,75.2679,74.9771,75.0226,89826.0
2021-02-03 10:30:00,82.55,82.65,82.17,82.24,27847.0,75.0135,75.1043,74.6682,74.7318,27847.0
2021-02-03 10:40:00,82.18,82.58,82.06,82.58,45238.0,74.6772,75.0407,74.5682,75.0407,45238.0
2021-02-03 10:50:00,82.56,82.67,82.44,82.55,51105.0,75.0226,75.1225,74.9135,75.0135,51105.0
2021-02-03 11:00:00,82.57,82.64,82.36,82.57,49265.0,75.0316,75.0952,74.8408,75.0316,49265.0
2021-02-03 11:10:00,82.6,82.62,82.38,82.39,42649.0,75.0589,75.0771,74.859,74.8681,42649.0
2021-02-03 11:20:00,82.36,82.66,82.36,82.59,35036.0,74.8408,75.1134,74.8408,75.0498,35036.0
2021-02-03 11:30:00,82.63,82.64,82.4,82.61,24466.0,75.0862,75.0952,74.8772,75.068,24466.0
2021-02-03 11:40:00,82.61,82.86,82.59,82.72,44760.0,75.068,75.2952,75.0498,75.1679,44760.0
2021-02-03 11:50:00,82.7,82.72,82.55,82.56,17516.0,75.1498,75.1679,75.0135,75.0226,17516.0
2021-02-03 12:00:00,82.58,82.65,82.48,82.52,25844.0,75.0407,75.1043,74.9499,74.9862,25844.0
2021-02-03 12:10:00,82.55,82.61,82.4,82.42,19673.0,75.0135,75.068,74.8772,74.8953,19673.0
2021-02-03 12:20:00,82.42,82.55,82.38,82.55,26529.0,74.8953,75.0135,74.859,75.0135,26529.0
2021-02-03 12:30:00,82.51,82.54,82.21,82.36,29081.0,74.9771,75.0044,74.7045,74.8408,29081.0
2021-02-03 12:40:00,82.37,82.55,82.36,82.55,14963.0,74.8499,75.0135,74.8408,75.0135,14963.0
2021-02-03 12:50:00,82.57,82.63,82.54,82.61,24416.0,75.0316,75.0862,75.0044,75.068,24416.0
2021-02-03 13:00:00,82.6,82.62,82.52,82.56,20487.0,75.0589,75.0771,74.9862,75.0226,20487.0
2021-02-03 13:10:00,82.54,82.77,82.53,82.76,14782.0,75.0044,75.2134,74.9953,75.2043,14782.0
2021-02-03 13:20:00,82.77,82.93,82.75,82.93,16606.0,75.2134,75.3588,75.1952,75.3588,16606.0
2021-02-03 13:30:00,82.9,82.93,82.8,82.9,24526.0,75.3315,75.3588,75.2406,75.3315,24526.0
2021-02-03 13:40:00,82.89,82.99,82.87,82.99,15138.0,75.3224,75.4133,75.3042,75.4133,15138.0
2021-02-03 13:50:00,82.98,83.1,82.97,83.07,38682.0,75.4042,75.5133,75.3951,75.486,38682.0
2021-02-03 14:00:00,83.09,83.14,83.05,83.13,14279.0,75.5042,75.5496,75.4678,75.5405,14279.0
2021-02-03 14:10:00,83.13,83.21,83.09,83.14,17691.0,75.5405,75.6132,75.5042,75.5496,17691.0
2021-02-03 14:20:00,83.13,83.16,83.08,83.12,19023.0,75.5405,75.5678,75.4951,75.5314,19023.0
2021-02-03 14:30:00,83.14,83.34,83.11,83.27,31461.0,75.5496,75.7313,75.5223,75.6677,31461.0
2021-02-03 14:40:00,83.28,83.34,83.23,83.26,20802.0,75.6768,75.7313,75.6314,75.6586,20802.0
2021-02-03 14:50:00,83.27,83.28,83.17,83.21,24479.0,75.6677,75.6768,75.5769,75.6132,24479.0
2021-02-03 15:00:00,83.19,83.27,83.11,83.19,33146.0,75.595,75.6677,75.5223,75.595,33146.0
2021-02-03 15:10:00,83.17,83.25,83.06,83.23,32218.0,75.5769,75.6496,75.4769,75.6314,32218.0
2021-02-03 15:20:00,83.25,83.47,83.2,83.38,44063.0,75.6496,75.8495,75.6041,75.7677,44063.0
2021-02-03 15:30:00,83.41,83.42,83.27,83.33,50751.0,75.7949,75.804,75.6677,75.7223,50751.0
2021-02-03 15:40:00,83.33,83.37,83.16,83.34,60881.0,75.7223,75.7586,75.5678,75.7313,60881.0
2021-02-03 15:50:00,83.34,83.73,83.29,83.67,310873.0,75.7313,76.0857,75.6859,76.0312,310873.0
2021-02-04 09:30:00,84.51,84.6,83.8,83.8,98068.0,76.7945,76.8763,76.1493,76.1493,98068.0
2021-02-04 09:40:00,83.73,84.52,83.73,84.49,71440.0,76.0857,76.8036,76.0857,76.7763,71440.0
2021-02-04 09:50:00,84.51,84.6,84.28,84.58,47768.0,76.7945,76.8763,76.5855,76.8581,47768.0
2021-02-04 10:00:00,84.61,85.0,84.59,84.86,73124.0,76.8854,77.2398,76.8672,77.1126,73124.0
2021-02-04 10:10:00,84.84,85.12,84.68,85.12,86415.0,77.0944,77.3488,76.949,77.3488,86415.0
2021-02-04 10:20:00,85.1,85.13,84.75,84.8,39211.0,77.3307,77.3579,77.0126,77.058,39211.0
2021-02-04 10:30:00,84.82,85.01,84.82,84.98,29598.0,77.0762,77.2489,77.0762,77.2216,29598.0
2021-02-04 10:40:00,85.02,85.09,84.75,84.76,25372.0,77.258,77.3216,77.0126,77.0217,25372.0
2021-02-04 10:50:00,84.79,84.95,84.64,84.65,36723.0,77.049,77.1944,76.9127,76.9217,36723.0
2021-02-04 11:00:00,84.66,84.84,84.64,84.72,46156.0,76.9308,77.0944,76.9127,76.9853,46156.0
2021-02-04 11:10:00,84.74,84.85,84.52,84.65,112172.0,77.0035,77.1035,76.8036,76.9217,112172.0
2021-02-04 11:20:00,84.65,84.65,84.08,84.18,373333.0,76.9217,76.9217,76.4038,76.4946,373333.0
2021-02-04 11:30:00,84.18,84.7,84.09,84.59,94493.0,76.4946,76.9672,76.4129,76.8672,94493.0
2021-02-04 11:40:00,84.59,84.78,84.56,84.76,18587.0,76.8672,77.0399,76.84,77.0217,18587.0
2021-02-04 11:50:00,84.76,84.76,84.0,84.02,109697.0,77.0217,77.0217,76.3311,76.3493,109697.0
2021-02-04 12:00:00,84.03,84.07,83.98,84.01,73098.0,76.3583,76.3947,76.3129,76.3402,73098.0
2021-02-04 12:10:00,84.04,84.04,83.82,83.97,52013.0,76.3674,76.3674,76.1675,76.3038,52013.0
2021-02-04 12:20:00,83.98,84.06,83.92,84.02,79372.0,76.3129,76.3856,76.2584,76.3493,79372.0
2021-02-04 12:30:00,84.02,84.07,84.0,84.02,65936.0,76.3493,76.3947,76.3311,76.3493,65936.0
2021-02-04 12:40:00,84.04,84.05,83.99,84.02,47825.0,76.3674,76.3765,76.322,76.3493,47825.0
2021-02-04 12:50:00,84.02,84.04,83.91,83.94,51101.0,76.3493,76.3674,76.2493,76.2766,51101.0
2021-02-04 13:00:00,83.97,84.03,83.94,84.0,21837.0,76.3038,76.3583,76.2766,76.3311,21837.0
2021-02-04 13:10:00,83.98,84.02,83.88,84.0,35404.0,76.3129,76.3493,76.222,76.3311,35404.0
2021-02-04 13:20:00,84.02,84.04,83.97,84.02,34010.0,76.3493,76.3674,76.3038,76.3493,34010.0
2021-02-04 13:30:00,84.02,84.07,83.98,84.01,85766.0,76.3493,76.3947,76.3129,76.3402,85766.0
2021-02-04 13:40:00,84.01,84.04,83.96,84.01,42381.0,76.3402,76.3674,76.2947,76.3402,42381.0
2021-02-04 13:50:00,84.01,84.05,83.99,84.01,47388.0,76.3402,76.3765,76.322,76.3402,47388.0
2021-02-04 14:00:00,84.0,84.18,83.98,84.01,103376.0,76.3311,76.4946,76.3129,76.3402,103376.0
2021-02-04 14:10:00,84.01,84.1,84.0,84.03,221161.0,76.3402,76.422,76.3311,76.3583,221161.0
2021-02-04 14:20:00,84.03,84.05,83.97,84.01,61717.0,76.3583,76.3765,76.3038,76.3402,61717.0
2021-02-04 14:30:00,84.01,84.04,84.0,84.02,70542.0,76.3402,76.3674,76.3311,76.3493,70542.0
2021-02-04 14:40:00,84.03,84.03,83.92,83.96,50547.0,76.3583,76.3583,76.2584,76.2947,50547.0
2021-02-04 14:50:00,83.96,84.04,83.94,83.99,74013.0,76.2947,76.3674,76.2766,76.322,74013.0
2021-02-04 15:00:00,83.98,84.03,83.94,83.99,50771.0,76.3129,76.3583,76.2766,76.322,50771.0
2021-02-04 15:10:00,83.99,83.99,83.89,83.89,36367.0,76.322,76.322,76.2311,76.2311,36367.0
2021-02-04 15:20:00,83.88,83.91,83.76,83.78,42013.0,76.222,76.2493,76.113,76.1312,42013.0
2021-02-04 15:30:00,83.78,84.38,83.76,84.01,203700.0,76.1312,76.6764,76.113,76.3402,203700.0
2021-02-04 15:40:00,84.01,84.29,84.0,84.2,131706.0,76.3402,76.5946,76.3311,76.5128,131706.0
2021-02-04 15:50:00,84.21,84.4,84.03,84.19,411936.0,76.5219,76.6946,76.3583,76.5037,411936.0
2021-02-05 09:30:00,85.04,85.74,84.65,85.03,304509.0,77.2761,77.9122,76.9217,77.267,304509.0
2021-02-05 09:40:00,85.01,85.11,84.8,84.96,95379.0,77.2489,77.3397,77.058,77.2034,95379.0
2021-02-05 09:50:00,84.9,85.01,84.59,84.81,74716.0,77.1489,77.2489,76.8672,77.0671,74716.0
2021-02-05 10:00:00,84.84,85.02,84.73,84.94,48170.0,77.0944,77.258,76.9944,77.1853,48170.0
2021-02-05 10:10:00,84.95,85.03,84.87,84.97,79247.0,77.1944,77.267,77.1217,77.2125,79247.0
2021-02-05 10:20:00,84.98,85.09,84.94,85.01,146790.0,77.2216,77.3216,77.1853,77.2489,146790.0
2021-02-05 10:30:00,85.02,85.21,84.93,84.98,366264.0,77.258,77.4306,77.1762,77.2216,366264.0
2021-02-05 10:40:00,84.97,85.57,84.94,85.43,118430.0,77.2125,77.7577,77.1853,77.6305,118430.0
2021-02-05 10:50:00,85.49,85.77,85.38,85.44,47125.0,77.6851,77.9395,77.5851,77.6396,47125.0
2021-02-05 11:00:00,85.49,85.5,85.3,85.37,36408.0,77.6851,77.6941,77.5124,77.576,36408.0
2021-02-05 11:10:00,85.35,85.47,85.33,85.41,35947.0,77.5578,77.6669,77.5397,77.6124,35947.0
2021-02-05 11:20:00,85.4,85.76,85.35,85.75,29692.0,77.6033,77.9304,77.5578,77.9213,29692.0
2021-02-05 11:30:00,85.78,85.84,85.52,85.54,37157.0,77.9486,78.0031,77.7123,77.7305,37157.0
2021-02-05 11:40:00,85.53,85.75,85.52,85.61,30469.0,77.7214,77.9213,77.7123,77.7941,30469.0
2021-02-05 11:50:00,85.59,85.73,85.55,85.63,25951.0,77.7759,77.9031,77.7396,77.8123,25951.0
2021-02-05 12:00:00,85.62,85.84,85.61,85.75,28203.0,77.8032,78.0031,77.7941,77.9213,28203.0
2021-02-05 12:10:00,85.73,85.79,85.62,85.76,22144.0,77.9031,77.9577,77.8032,77.9304,22144.0
2021-02-05 12:20:00,85.78,85.85,85.72,85.82,34226.0,77.9486,78.0122,77.8941,77.9849,34226.0
2021-02-05 12:30:00,85.81,85.92,85.77,85.92,16510.0,77.9758,78.0758,77.9395,78.0758,16510.0
2021-02-05 12:40:00,85.92,85.96,85.77,85.78,23904.0,78.0758,78.1121,77.9395,77.9486,23904.0
2021-02-05 12:50:00,85.75,85.75,85.57,85.7,22007.0,77.9213,77.9213,77.7577,77.8759,22007.0
2021-02-05 13:00:00,85.7,85.73,85.61,85.69,26353.0,77.8759,77.9031,77.7941,77.8668,26353.0
2021-02-05 13:10:00,85.7,85.92,85.56,85.9,97332.0,77.8759,78.0758,77.7487,78.0576,97332.0
2021-02-05 13:20:00,85.89,85.93,85.63,85.75,36309.0,78.0485,78.0849,77.8123,77.9213,36309.0
2021-02-05 13:30:00,85.79,85.81,85.7,85.8,54453.0,77.9577,77.9758,77.8759,77.9667,54453.0
2021-02-05 13:40:00,85.8,86.06,85.79,86.04,78650.0,77.9667,78.203,77.9577,78.1848,78650.0
2021-02-05 13:50:00,86.05,86.11,85.98,86.06,22682.0,78.1939,78.2484,78.1303,78.203,22682.0
2021-02-05 14:00:00,86.05,86.05,85.94,85.98,21687.0,78.1939,78.1939,78.094,78.1303,21687.0
2021-02-05 14:10:00,85.98,86.06,85.91,85.95,28356.0,78.1303,78.203,78.0667,78.1031,28356.0
2021-02-05 14:20:00,85.96,86.05,85.84,86.04,58042.0,78.1121,78.1939,78.0031,78.1848,58042.0
2021-02-05 14:30:00,86.04,86.14,86.02,86.14,42804.0,78.1848,78.2757,78.1667,78.2757,42804.0
2021-02-05 14:40:00,86.13,86.19,86.08,86.16,28710.0,78.2666,78.3211,78.2212,78.2939,28710.0
2021-02-05 14:50:00,86.15,86.17,86.06,86.16,33816.0,78.2848,78.303,78.203,78.2939,33816.0
2021-02-05 15:00:00,86.14,86.17,86.07,86.13,46348.0,78.2757,78.303,78.2121,78.2666,46348.0
2021-02-05 15:10:00,86.12,86.28,86.12,86.2,31367.0,78.2575,78.4029,78.2575,78.3302,31367.0
2021-02-05 15:20:00,86.2,86.47,86.19,86.36,63061.0,78.3302,78.5756,78.3211,78.4756,63061.0
2021-02-05 15:30:00,86.38,86.61,86.36,86.42,90302.0,78.4938,78.7028,78.4756,78.5301,90302.0
2021-02-05 15:40:00,86.42,86.42,86.22,86.23,63143.0,78.5301,78.5301,78.3484,78.3575,63143.0
2021-02-05 15:50:00,86.2,86.25,86.09,86.12,171933.0,78.3302,78.3757,78.2303,78.2575,171933.0
2021-02-08 09:30:00,86.55,86.77,86.0,86.61,105021.0,78.6483,78.8482,78.1485,78.7028,105021.0
2021-02-08 09:40:00,86.61,86.97,86.58,86.97,46051.0,78.7028,79.0299,78.6755,79.0299,46051.0
2021-02-08 09:50:00,86.99,87.07,86.84,86.91,98806.0,79.0481,79.1208,78.9118,78.9754,98806.0
2021-02-08 10:00:00,86.91,87.05,86.59,86.65,62746.0,78.9754,79.1026,78.6846,78.7391,62746.0
2021-02-08 10:10:00,86.67,86.73,86.55,86.62,66469.0,78.7573,78.8118,78.6483,78.7119,66469.0
2021-02-08 10:20:00,86.62,86.72,86.46,86.5,27643.0,78.7119,78.8028,78.5665,78.6028,27643.0
2021-02-08 10:30:00,86.52,86.52,86.2,86.2,36026.0,78.621,78.621,78.3302,78.3302,36026.0
2021-02-08 10:40:00,86.19,86.38,86.18,86.23,16725.0,78.3211,78.4938,78.3121,78.3575,16725.0
2021-02-08 10:50:00,86.19,86.24,85.78,86.01,29120.0,78.3211,78.3666,77.9486,78.1576,29120.0
2021-02-08 11:00:00,86.0,86.16,85.9,86.13,20664.0,78.1485,78.2939,78.0576,78.2666,20664.0
2021-02-08 11:10:00,86.09,86.1,85.83,85.89,27363.0,78.2303,78.2394,77.994,78.0485,27363.0
2021-02-08 11:20:00,85.89,86.0,85.85,85.91,35792.0,78.0485,78.1485,78.0122,78.0667,35792.0
2021-02-08 11:30:00,85.92,85.96,85.82,85.95,33567.0,78.0758,78.1121,77.9849,78.1031,33567.0
2021-02-08 11:40:00,85.94,85.98,85.83,85.93,21633.0,78.094,78.1303,77.994,78.0849,21633.0
2021-02-08 11:50:00,85.93,86.06,85.9,85.92,32587.0,78.0849,78.203,78.0576,78.0758,32587.0
2021-02-08 12:00:00,85.94,86.04,85.89,86.04,14506.0,78.094,78.1848,78.0485,78.1848,14506.0
2021-02-08 12:10:00,86.06,86.09,86.02,86.06,13964.0,78.203,78.2303,78.1667,78.203,13964.0
2021-02-08 12:20:00,86.07,86.11,86.04,86.06,18997.0,78.2121,78.2484,78.1848,78.203,18997.0
2021-02-08 12:30:00,86.07,86.07,85.97,86.01,20001.0,78.2121,78.2121,78.1212,78.1576,20001.0
2021-02-08 12:40:00,86.01,86.05,85.96,86.02,19441.0,78.1576,78.1939,78.1121,78.1667,19441.0
2021-02-08 12:50:00,86.03,86.07,85.93,85.96,18491.0,78.1758,78.2121,78.0849,78.1121,18491.0
2021-02-08 13:00:00,85.95,86.09,85.92,86.07,25476.0,78.1031,78.2303,78.0758,78.2121,25476.0
2021-02-08 13:10:00,86.07,86.14,86.04,86.13,14435.0,78.2121,78.2757,78.1848,78.2666,14435.0
2021-02-08 13:20:00,86.12,86.12,85.99,85.99,16474.0,78.2575,78.2575,78.1394,78.1394,16474.0
2021-02-08 13:30:00,86.0,86.09,85.99,86.02,18131.0,78.1485,78.2303,78.1394,78.1667,18131.0
2021-02-08 13:40:00,86.01,86.12,85.99,86.12,25842.0,78.1576,78.2575,78.1394,78.2575,25842.0
2021-02-08 13:50:00,86.12,86.12,85.98,86.08,31274.0,78.2575,78.2575,78.1303,78.2212,31274.0
2021-02-08 14:00:00,86.06,86.18,86.06,86.18,28717.0,78.203,78.3121,78.203,78.3121,28717.0
2021-02-08 14:10:00,86.19,86.23,86.16,86.2,17740.0,78.3211,78.3575,78.2939,78.3302,17740.0
2021-02-08 14:20:00,86.2,86.28,86.15,86.27,22712.0,78.3302,78.4029,78.2848,78.3938,22712.0
2021-02-08 14:30:00,86.28,86.39,86.28,86.31,28797.0,78.4029,78.5029,78.4029,78.4302,28797.0
2021-02-08 14:40:00,86.32,86.41,86.26,86.35,95953.0,78.4393,78.5211,78.3848,78.4665,95953.0
2021-02-08 14:50:00,86.37,86.41,86.24,86.3,24842.0,78.4847,78.5211,78.3666,78.4211,24842.0
2021-02-08 15:00:00,86.3,86.33,86.18,86.18,24031.0,78.4211,78.4484,78.3121,78.3121,24031.0
2021-02-08 15:10:00,86.2,86.3,86.18,86.19,23683.0,78.3302,78.4211,78.3121,78.3211,23683.0
2021-02-08 15:20:00,86.19,86.28,86.15,86.27,33833.0,78.3211,78.4029,78.2848,78.3938,33833.0
2021-02-08 15:30:00,86.26,86.37,86.22,86.36,37967.0,78.3848,78.4847,78.3484,78.4756,37967.0
2021-02-08 15:40:00,86.35,86.37,86.16,86.24,52396.0,78.4665,78.4847,78.2939,78.3666,52396.0
2021-02-08 15:50:00,86.23,86.56,86.17,86.53,276388.0,78.3575,78.6574,78.303,78.6301,276388.0
2021-02-09 09:30:00,86.42,86.52,85.89,85.98,60442.0,78.5301,78.621,78.0485,78.1303,60442.0
2021-02-09 09:40:00,86.04,86.07,85.6,85.83,19743.0,78.1848,78.2121,77.785,77.994,19743.0
2021-02-09 09:50:00,85.89,86.0,85.5,85.56,27017.0,78.0485,78.1485,77.6941,77.7487,27017.0
2021-02-09 10:00:00,85.56,85.8,85.56,85.8,12555.0,77.7487,77.9667,77.7487,77.9667,12555.0
2021-02-09 10:10:00,85.8,85.83,85.62,85.64,11098.0,77.9667,77.994,77.8032,77.8214,11098.0
2021-02-09 10:20:00,85.62,85.74,85.61,85.63,16950.0,77.8032,77.9122,77.7941,77.8123,16950.0
2021-02-09 10:30:00,85.66,85.72,85.47,85.59,24295.0,77.8395,77.8941,77.6669,77.7759,24295.0
2021-02-09 10:40:00,85.58,85.75,85.54,85.64,18587.0,77.7668,77.9213,77.7305,77.8214,18587.0
2021-02-09 10:50:00,85.63,85.7,85.49,85.7,19716.0,77.8123,77.8759,77.6851,77.8759,19716.0
2021-02-09 11:00:00,85.7,85.7,85.49,85.58,9165.0,77.8759,77.8759,77.6851,77.7668,9165.0
2021-02-09 11:10:00,85.58,85.58,85.45,85.48,48366.0,77.7668,77.7668,77.6487,77.676,48366.0
2021-02-09 11:20:00,85.51,85.75,85.51,85.65,13351.0,77.7032,77.9213,77.7032,77.8304,13351.0
2021-02-09 11:30:00,85.67,85.88,85.63,85.76,58573.0,77.8486,78.0394,77.8123,77.9304,58573.0
2021-02-09 11:40:00,85.77,85.81,85.7,85.75,11258.0,77.9395,77.9758,77.8759,77.9213,11258.0
2021-02-09 11:50:00,85.76,85.79,85.67,85.68,17083.0,77.9304,77.9577,77.8486,77.8577,17083.0
2021-02-09 12:00:00,85.66,85.85,85.62,85.85,11649.0,77.8395,78.0122,77.8032,78.0122,11649.0
2021-02-09 12:10:00,85.85,85.88,85.79,85.88,10517.0,78.0122,78.0394,77.9577,78.0394,10517.0
2021-02-09 12:20:00,85.85,86.08,85.83,86.06,15481.0,78.0122,78.2212,77.994,78.203,15481.0
2021-02-09 12:30:00,86.04,86.19,86.04,86.15,16933.0,78.1848,78.3211,78.1848,78.2848,16933.0
2021-02-09 12:40:00,86.14,86.17,86.1,86.13,8911.0,78.2757,78.303,78.2394,78.2666,8911.0
2021-02-09 12:50:00,86.14,86.26,86.14,86.24,12567.0,78.2757,78.3848,78.2757,78.3666,12567.0
2021-02-09 13:00:00,86.25,86.29,86.12,86.15,13839.0,78.3757,78.412,78.2575,78.2848,13839.0
2021-02-09 13:10:00,86.14,86.19,86.08,86.12,7333.0,78.2757,78.3211,78.2212,78.2575,7333.0
2021-02-09 13:20:00,86.11,86.13,86.03,86.07,9783.0,78.2484,78.2666,78.1758,78.2121,9783.0
2021-02-09 13:30:00,86.09,86.12,86.01,86.07,10772.0,78.2303,78.2575,78.1576,78.2121,10772.0
2021-02-09 13:40:00,86.11,86.11,86.04,86.11,10376.0,78.2484,78.2484,78.1848,78.2484,10376.0
2021-02-09 13:50:00,86.09,86.2,86.0,86.17,25529.0,78.2303,78.3302,78.1485,78.303,25529.0
2021-02-09 14:00:00,86.19,86.21,86.13,86.16,7864.0,78.3211,78.3393,78.2666,78.2939,7864.0
2021-02-09 14:10:00,86.16,86.16,86.05,86.07,7663.0,78.2939,78.2939,78.1939,78.2121,7663.0
2021-02-09 14:20:00,86.05,86.05,85.93,85.93,13377.0,78.1939,78.1939,78.0849,78.0849,13377.0
2021-02-09 14:30:00,85.93,85.97,85.82,85.88,14243.0,78.0849,78.1212,77.9849,78.0394,14243.0
2021-02-09 14:40:00,85.87,85.96,85.76,85.92,10837.0,78.0304,78.1121,77.9304,78.0758,10837.0
2021-02-09 14:50:00,85.91,85.91,85.83,85.84,15296.0,78.0667,78.0667,77.994,78.0031,15296.0
2021-02-09 15:00:00,85.84,85.95,85.84,85.89,18584.0,78.0031,78.1031,78.0031,78.0485,18584.0
2021-02-09 15:10:00,85.88,85.98,85.84,85.87,15512.0,78.0394,78.1303,78.0031,78.0304,15512.0
2021-02-09 15:20:00,85.86,85.87,85.73,85.8,26593.0,78.0213,78.0304,77.9031,77.9667,26593.0
2021-02-09 15:30:00,85.81,85.93,85.77,85.88,31043.0,77.9758,78.0849,77.9395,78.0394,31043.0
2021-02-09 15:40:00,85.87,85.9,85.73,85.73,20905.0,78.0304,78.0576,77.9031,77.9031,20905.0
2021-02-09 15:50:00,85.72,85.93,85.66,85.87,156554.0,77.8941,78.0849,77.8395,78.0304,156554.0
2021-02-10 09:30:00,86.28,86.43,85.6,85.65,89866.0,78.4029,78.5392,77.785,77.8304,89866.0
2021-02-10 09:40:00,85.7,86.18,85.68,85.92,32112.0,77.8759,78.3121,77.8577,78.0758,32112.0
2021-02-10 09:50:00,85.88,85.93,85.55,85.6,29546.0,78.0394,78.0849,77.7396,77.785,29546.0
2021-02-10 10:00:00,85.63,85.71,85.4,85.47,74353.0,77.8123,77.885,77.6033,77.6669,74353.0
2021-02-10 10:10:00,85.52,85.56,85.06,85.06,37180.0,77.7123,77.7487,77.2943,77.2943,37180.0
2021-02-10 10:20:00,85.12,85.48,85.01,85.41,46194.0,77.3488,77.676,77.2489,77.6124,46194.0
2021-02-10 10:30:00,85.41,85.46,85.19,85.23,26003.0,77.6124,77.6578,77.4124,77.4488,26003.0
2021-02-10 10:40:00,85.22,85.33,84.96,85.2,35048.0,77.4397,77.5397,77.2034,77.4215,35048.0
2021-02-10 10:50:00,85.16,85.86,85.16,85.8,38399.0,77.3852,78.0213,77.3852,77.9667,38399.0
2021-02-10 11:00:00,85.78,85.97,85.67,85.82,28939.0,77.9486,78.1212,77.8486,77.9849,28939.0
2021-02-10 11:10:00,85.89,85.95,85.8,85.86,31857.0,78.0485,78.1031,77.9667,78.0213,31857.0
2021-02-10 11:20:00,85.88,85.88,85.64,85.68,24454.0,78.0394,78.0394,77.8214,77.8577,24454.0
2021-02-10 11:30:00,85.65,85.74,85.46,85.68,17638.0,77.8304,77.9122,77.6578,77.8577,17638.0
2021-02-10 11:40:00,85.7,85.73,85.57,85.68,18474.0,77.8759,77.9031,77.7577,77.8577,18474.0
2021-02-10 11:50:00,85.68,85.78,85.62,85.64,14439.0,77.8577,77.9486,77.8032,77.8214,14439.0
2021-02-10 12:00:00,85.6,85.6,85.27,85.33,33709.0,77.785,77.785,77.4851,77.5397,33709.0
2021-02-10 12:10:00,85.33,85.46,85.3,85.35,17900.0,77.5397,77.6578,77.5124,77.5578,17900.0
2021-02-10 12:20:00,85.36,85.41,85.15,85.33,21412.0,77.5669,77.6124,77.3761,77.5397,21412.0
2021-02-10 12:30:00,85.29,85.4,85.29,85.34,11520.0,77.5033,77.6033,77.5033,77.5487,11520.0
2021-02-10 12:40:00,85.35,85.39,85.29,85.39,9751.0,77.5578,77.5942,77.5033,77.5942,9751.0
2021-02-10 12:50:00,85.4,85.49,85.36,85.38,10269.0,77.6033,77.6851,77.5669,77.5851,10269.0
2021-02-10 13:00:00,85.36,85.51,85.36,85.49,15034.0,77.5669,77.7032,77.5669,77.6851,15034.0
2021-02-10 13:10:00,85.47,85.55,85.37,85.46,19505.0,77.6669,77.7396,77.576,77.6578,19505.0
2021-02-10 13:20:00,85.51,85.59,85.51,85.53,11124.0,77.7032,77.7759,77.7032,77.7214,11124.0
2021-02-10 13:30:00,85.53,85.66,85.53,85.62,11796.0,77.7214,77.8395,77.7214,77.8032,11796.0
2021-02-10 13:40:00,85.63,85.65,85.54,85.55,13099.0,77.8123,77.8304,77.7305,77.7396,13099.0
2021-02-10 13:50:00,85.55,85.58,85.5,85.51,12720.0,77.7396,77.7668,77.6941,77.7032,12720.0
2021-02-10 14:00:00,85.53,85.66,85.47,85.48,19057.0,77.7214,77.8395,77.6669,77.676,19057.0
2021-02-10 14:10:00,85.48,85.52,85.4,85.51,13176.0,77.676,77.7123,77.6033,77.7032,13176.0
2021-02-10 14:20:00,85.51,85.67,85.44,85.66,21129.0,77.7032,77.8486,77.6396,77.8395,21129.0
2021-02-10 14:30:00,85.65,85.79,85.61,85.7,22057.0,77.8304,77.9577,77.7941,77.8759,22057.0
2021-02-10 14:40:00,85.7,85.79,85.69,85.74,27833.0,77.8759,77.9577,77.8668,77.9122,27833.0
2021-02-10 14:50:00,85.74,85.77,85.62,85.7,28538.0,77.9122,77.9395,77.8032,77.8759,28538.0
2021-02-10 15:00:00,85.71,85.86,85.71,85.76,29283.0,77.885,78.0213,77.885,77.9304,29283.0
2021-02-10 15:10:00,85.78,85.84,85.72,85.77,27848.0,77.9486,78.0031,77.8941,77.9395,27848.0
2021-02-10 15:20:00,85.78,85.82,85.58,85.65,31331.0,77.9486,77.9849,77.7668,77.8304,31331.0
2021-02-10 15:30:00,85.65,85.65,85.29,85.3,68761.0,77.8304,77.8304,77.5033,77.5124,68761.0
2021-02-10 15:40:00,85.3,85.37,85.19,85.27,68995.0,77.5124,77.576,77.4124,77.4851,68995.0
2021-02-10 15:50:00,85.25,85.39,85.01,85.07,373290.0,77.467,77.5942,77.2489,77.3034,373290.0
2021-02-11 09:30:00,85.29,85.46,85.0,85.15,50712.0,77.9629,78.1183,77.6978,77.8349,50712.0
2021-02-11 09:40:00,85.24,85.72,85.15,85.56,26627.0,77.9172,78.356,77.8349,78.2097,26627.0
2021-02-11 09:50:00,85.56,85.57,84.81,84.85,31208.0,78.2097,78.2189,77.5241,77.5607,31208.0
2021-02-11 10:00:00,84.93,85.21,84.82,85.17,14117.0,77.6338,77.8898,77.5333,77.8532,14117.0
2021-02-11 10:10:00,85.17,85.37,85.03,85.1,28559.0,77.8532,78.036,77.7252,77.7892,28559.0
2021-02-11 10:20:00,85.1,85.16,85.02,85.07,22114.0,77.7892,77.8441,77.7161,77.7618,22114.0
2021-02-11 10:30:00,85.09,85.1,84.96,85.02,16504.0,77.7801,77.7892,77.6613,77.7161,16504.0
2021-02-11 10:40:00,85.04,85.05,84.87,84.89,22886.0,77.7344,77.7435,77.579,77.5973,22886.0
2021-02-11 10:50:00,84.88,85.14,84.88,84.93,33304.0,77.5881,77.8258,77.5881,77.6338,33304.0
2021-02-11 11:00:00,84.95,84.95,84.66,84.7,19772.0,77.6521,77.6521,77.387,77.4236,19772.0
2021-02-11 11:10:00,84.7,84.72,84.48,84.64,21252.0,77.4236,77.4419,77.2225,77.3687,21252.0
2021-02-11 11:20:00,84.63,84.68,84.48,84.65,17452.0,77.3596,77.4053,77.2225,77.3779,17452.0
2021-02-11 11:30:00,84.59,84.66,84.41,84.45,15331.0,77.323,77.387,77.1585,77.1951,15331.0
2021-02-11 11:40:00,84.45,84.63,84.42,84.55,18497.0,77.1951,77.3596,77.1676,77.2865,18497.0
2021-02-11 11:50:00,84.56,84.67,84.28,84.36,33246.0,77.2956,77.3962,77.0397,77.1128,33246.0
2021-02-11 12:00:00,84.34,84.36,84.2,84.25,31402.0,77.0945,77.1128,76.9665,77.0123,31402.0
2021-02-11 12:10:00,84.25,84.28,83.85,83.88,22098.0,77.0123,77.0397,76.6466,76.674,22098.0
2021-02-11 12:20:00,83.89,83.9,83.64,83.65,20796.0,76.6832,76.6923,76.4547,76.4638,20796.0
2021-02-11 12:30:00,83.7,84.2,83.7,84.2,18492.0,76.5095,76.9665,76.5095,76.9665,18492.0
2021-02-11 12:40:00,84.2,84.22,83.84,84.08,20303.0,76.9665,76.9848,76.6375,76.8569,20303.0
2021-02-11 12:50:00,84.11,84.41,83.98,84.31,20363.0,76.8843,77.1585,76.7654,77.0671,20363.0
2021-02-11 13:00:00,84.27,84.35,84.16,84.35,24299.0,77.0305,77.1037,76.93,77.1037,24299.0
2021-02-11 13:10:00,84.34,84.44,84.22,84.44,11736.0,77.0945,77.1859,76.9848,77.1859,11736.0
2021-02-11 13:20:00,84.46,84.6,84.43,84.44,14712.0,77.2042,77.3322,77.1768,77.1859,14712.0
2021-02-11 13:30:00,84.43,84.54,84.36,84.36,18739.0,77.1768,77.2773,77.1128,77.1128,18739.0
2021-02-11 13:40:00,84.37,84.43,84.21,84.3,20572.0,77.1219,77.1768,76.9757,77.058,20572.0
2021-02-11 13:50:00,84.35,84.4,84.31,84.31,11261.0,77.1037,77.1494,77.0671,77.0671,11261.0
2021-02-11 14:00:00,84.29,84.33,84.18,84.28,12661.0,77.0488,77.0854,76.9483,77.0397,12661.0
2021-02-11 14:10:00,84.25,84.33,84.16,84.33,13948.0,77.0123,77.0854,76.93,77.0854,13948.0
2021-02-11 14:20:00,84.32,84.49,84.28,84.47,17997.0,77.0762,77.2316,77.0397,77.2134,17997.0
2021-02-11 14:30:00,84.47,84.54,84.42,84.47,14130.0,77.2134,77.2773,77.1676,77.2134,14130.0
2021-02-11 14:40:00,84.49,84.7,84.47,84.59,13674.0,77.2316,77.4236,77.2134,77.323,13674.0
2021-02-11 14:50:00,84.56,84.8,84.53,84.78,19555.0,77.2956,77.515,77.2682,77.4967,19555.0
2021-02-11 15:00:00,84.79,84.94,84.7,84.87,18190.0,77.5059,77.643,77.4236,77.579,18190.0
2021-02-11 15:10:00,84.93,85.01,84.85,84.87,20111.0,77.6338,77.707,77.5607,77.579,20111.0
2021-02-11 15:20:00,84.89,85.04,84.86,84.98,21601.0,77.5973,77.7344,77.5698,77.6795,21601.0
2021-02-11 15:30:00,85.01,85.04,84.9,84.9,31918.0,77.707,77.7344,77.6064,77.6064,31918.0
2021-02-11 15:40:00,84.92,85.08,84.9,85.03,41846.0,77.6247,77.7709,77.6064,77.7252,41846.0
2021-02-11 15:50:00,85.05,85.25,85.0,85.16,131250.0,77.7435,77.9263,77.6978,77.8441,131250.0
2021-02-12 09:30:00,84.58,85.58,84.58,85.1,36282.0,77.3139,78.228,77.3139,77.7892,36282.0
2021-02-12 09:40:00,85.09,85.12,84.84,84.85,18553.0,77.7801,77.8075,77.5516,77.5607,18553.0
2021-02-12 09:50:00,84.86,84.96,84.64,84.64,13945.0,77.5698,77.6613,77.3687,77.3687,13945.0
2021-02-12 10:00:00,84.7,84.84,84.63,84.69,13193.0,77.4236,77.5516,77.3596,77.4145,13193.0
2021-02-12 10:10:00,84.68,84.78,84.56,84.61,25461.0,77.4053,77.4967,77.2956,77.3413,25461.0
2021-02-12 10:20:00,84.62,84.81,84.62,84.73,9555.0,77.3505,77.5241,77.3505,77.451,9555.0
2021-02-12 10:30:00,84.73,85.14,84.66,85.11,11602.0,77.451,77.8258,77.387,77.7984,11602.0
2021-02-12 10:40:00,85.11,85.13,84.96,85.0,12563.0,77.7984,77.8167,77.6613,77.6978,12563.0
2021-02-12 10:50:00,84.95,84.97,84.8,84.8,26625.0,77.6521,77.6704,77.515,77.515,26625.0
2021-02-12 11:00:00,84.85,84.9,84.7,84.81,16560.0,77.5607,77.6064,77.4236,77.5241,16560.0
2021-02-12 11:10:00,84.83,84.94,84.82,84.88,17651.0,77.5424,77.643,77.5333,77.5881,17651.0
2021-02-12 11:20:00,84.88,84.88,84.68,84.71,16399.0,77.5881,77.5881,77.4053,77.4327,16399.0
2021-02-12 11:30:00,84.72,84.92,84.67,84.82,16082.0,77.4419,77.6247,77.3962,77.5333,16082.0
2021-02-12 11:40:00,84.81,84.98,84.8,84.91,15554.0,77.5241,77.6795,77.515,77.6156,15554.0
2021-02-12 11:50:00,84.91,84.93,84.85,84.87,6625.0,77.6156,77.6338,77.5607,77.579,6625.0
2021-02-12 12:00:00,84.9,84.97,84.88,84.91,9425.0,77.6064,77.6704,77.5881,77.6156,9425.0
2021-02-12 12:10:00,84.94,84.97,84.85,84.96,13119.0,77.643,77.6704,77.5607,77.6613,13119.0
2021-02-12 12:20:00,84.89,84.97,84.87,84.96,8858.0,77.5973,77.6704,77.579,77.6613,8858.0
2021-02-12 12:30:00,84.98,85.06,84.95,85.06,7837.0,77.6795,77.7527,77.6521,77.7527,7837.0
2021-02-12 12:40:00,85.06,85.12,85.02,85.03,8857.0,77.7527,77.8075,77.7161,77.7252,8857.0
2021-02-12 12:50:00,85.03,85.03,84.88,84.9,32408.0,77.7252,77.7252,77.5881,77.6064,32408.0
2021-02-12 13:00:00,84.92,85.03,84.92,84.93,9533.0,77.6247,77.7252,77.6247,77.6338,9533.0
2021-02-12 13:10:00,84.93,84.96,84.8,84.83,17852.0,77.6338,77.6613,77.515,77.5424,17852.0
2021-02-12 13:20:00,84.84,84.87,84.8,84.83,6592.0,77.5516,77.579,77.515,77.5424,6592.0
2021-02-12 13:30:00,84.83,84.89,84.82,84.88,5894.0,77.5424,77.5973,77.5333,77.5881,5894.0
2021-02-12 13:40:00,84.87,84.9,84.82,84.87,20230.0,77.579,77.6064,77.5333,77.579,20230.0
2021-02-12 13:50:00,84.89,84.89,84.69,84.75,11046.0,77.5973,77.5973,77.4145,77.4693,11046.0
2021-02-12 14:00:00,84.75,84.76,84.67,84.71,9762.0,77.4693,77.4784,77.3962,77.4327,9762.0
2021-02-12 14:10:00,84.72,84.76,84.66,84.7,9212.0,77.4419,77.4784,77.387,77.4236,9212.0
2021-02-12 14:20:00,84.75,84.77,84.66,84.74,9278.0,77.4693,77.4876,77.387,77.4602,9278.0
2021-02-12 14:30:00,84.74,84.74,84.59,84.72,15084.0,77.4602,77.4602,77.323,77.4419,15084.0
2021-02-12 14:40:00,84.68,84.77,84.63,84.77,9163.0,77.4053,77.4876,77.3596,77.4876,9163.0
2021-02-12 14:50:00,84.78,84.79,84.69,84.74,8364.0,77.4967,77.5059,77.4145,77.4602,8364.0
2021-02-12 15:00:00,84.73,84.88,84.73,84.88,18308.0,77.451,77.5881,77.451,77.5881,18308.0
2021-02-12 15:10:00,84.87,85.0,84.87,84.95,29508.0,77.579,77.6978,77.579,77.6521,29508.0
2021-02-12 15:20:00,84.98,85.17,84.97,85.17,25840.0,77.6795,77.8532,77.6704,77.8532,25840.0
2021-02-12 15:30:00,85.18,85.33,85.18,85.23,34122.0,77.8624,77.9995,77.8624,77.9081,34122.0
2021-02-12 15:40:00,85.25,85.29,85.15,85.23,31885.0,77.9263,77.9629,77.8349,77.9081,31885.0
2021-02-12 15:50:00,85.28,85.44,85.24,85.33,131497.0,77.9538,78.1,77.9172,77.9995,131497.0
2021-02-16 09:30:00,86.0,86.2,85.59,85.6,62694.0,78.6119,78.7947,78.2371,78.2463,62694.0
2021-02-16 09:40:00,85.67,86.05,85.61,85.93,14068.0,78.3103,78.6576,78.2554,78.5479,14068.0
2021-02-16 09:50:00,85.87,86.03,85.65,85.78,20082.0,78.4931,78.6393,78.292,78.4108,20082.0
2021-02-16 10:00:00,85.86,86.08,85.6,86.08,47628.0,78.4839,78.685,78.2463,78.685,47628.0
2021-02-16 10:10:00,86.08,86.08,85.61,85.85,30541.0,78.685,78.685,78.2554,78.4748,30541.0
2021-02-16 10:20:00,85.89,85.89,85.68,85.81,27698.0,78.5114,78.5114,78.3194,78.4382,27698.0
2021-02-16 10:30:00,85.81,85.84,85.7,85.74,18276.0,78.4382,78.4657,78.3377,78.3742,18276.0
2021-02-16 10:40:00,85.76,85.76,85.19,85.2,22435.0,78.3925,78.3925,77.8715,77.8806,22435.0
2021-02-16 10:50:00,85.2,85.61,85.05,85.56,27304.0,77.8806,78.2554,77.7435,78.2097,27304.0
2021-02-16 11:00:00,85.49,85.76,85.49,85.71,24926.0,78.1457,78.3925,78.1457,78.3468,24926.0
2021-02-16 11:10:00,85.71,85.86,85.56,85.65,12911.0,78.3468,78.4839,78.2097,78.292,12911.0
2021-02-16 11:20:00,85.65,85.72,85.51,85.61,17613.0,78.292,78.356,78.164,78.2554,17613.0
2021-02-16 11:30:00,85.61,85.77,85.39,85.73,21630.0,78.2554,78.4017,78.0543,78.3651,21630.0
2021-02-16 11:40:00,85.72,85.91,85.71,85.81,11240.0,78.356,78.5296,78.3468,78.4382,11240.0
2021-02-16 11:50:00,85.78,86.02,85.77,85.89,13778.0,78.4108,78.6302,78.4017,78.5114,13778.0
2021-02-16 12:00:00,85.87,86.05,85.76,85.8,11392.0,78.4931,78.6576,78.3925,78.4291,11392.0
2021-02-16 12:10:00,85.74,86.06,85.74,85.97,8139.0,78.3742,78.6668,78.3742,78.5845,8139.0
2021-02-16 12:20:00,86.0,86.02,85.87,85.87,5228.0,78.6119,78.6302,78.4931,78.4931,5228.0
2021-02-16 12:30:00,85.85,85.94,85.84,85.84,11207.0,78.4748,78.5571,78.4657,78.4657,11207.0
2021-02-16 12:40:00,85.86,86.19,85.86,86.01,24635.0,78.4839,78.7856,78.4839,78.6211,24635.0
2021-02-16 12:50:00,85.98,85.98,85.66,85.73,15634.0,78.5936,78.5936,78.3011,78.3651,15634.0
2021-02-16 13:00:00,85.73,85.85,85.71,85.74,9920.0,78.3651,78.4748,78.3468,78.3742,9920.0
2021-02-16 13:10:00,85.72,85.82,85.66,85.69,13095.0,78.356,78.4474,78.3011,78.3285,13095.0
2021-02-16 13:20:00,85.68,85.75,85.6,85.66,11702.0,78.3194,78.3834,78.2463,78.3011,11702.0
2021-02-16 13:30:00,85.63,85.77,85.62,85.74,16503.0,78.2737,78.4017,78.2646,78.3742,16503.0
2021-02-16 13:40:00,85.75,85.75,85.61,85.69,13602.0,78.3834,78.3834,78.2554,78.3285,13602.0
2021-02-16 13:50:00,85.65,85.7,85.59,85.7,8408.0,78.292,78.3377,78.2371,78.3377,8408.0
2021-02-16 14:00:00,85.68,85.81,85.66,85.73,9970.0,78.3194,78.4382,78.3011,78.3651,9970.0
2021-02-16 14:10:00,85.71,85.73,85.65,85.68,9886.0,78.3468,78.3651,78.292,78.3194,9886.0
2021-02-16 14:20:00,85.71,85.75,85.61,85.7,12029.0,78.3468,78.3834,78.2554,78.3377,12029.0
2021-02-16 14:30:00,85.67,85.72,85.52,85.52,11396.0,78.3103,78.356,78.1731,78.1731,11396.0
2021-02-16 14:40:00,85.56,85.59,85.46,85.48,13835.0,78.2097,78.2371,78.1183,78.1366,13835.0
2021-02-16 14:50:00,85.46,85.55,85.42,85.47,16316.0,78.1183,78.2006,78.0817,78.1274,16316.0
2021-02-16 15:00:00,85.45,85.45,85.3,85.35,18286.0,78.1092,78.1092,77.972,78.0178,18286.0
2021-02-16 15:10:00,85.34,85.36,85.24,85.25,21437.0,78.0086,78.0269,77.9172,77.9263,21437.0
2021-02-16 15:20:00,85.22,85.35,85.22,85.33,18773.0,77.8989,78.0178,77.8989,77.9995,18773.0
2021-02-16 15:30:00,85.32,85.34,85.1,85.14,28132.0,77.9903,78.0086,77.7892,77.8258,28132.0
2021-02-16 15:40:00,85.1,85.2,85.08,85.09,58291.0,77.7892,77.8806,77.7709,77.7801,58291.0
2021-02-16 15:50:00,85.1,85.22,84.92,85.06,158490.0,77.7892,77.8989,77.6247,77.7527,158490.0
2021-02-17 09:30:00,84.93,85.24,84.57,84.87,117208.0,77.6338,77.9172,77.3048,77.579,117208.0
2021-02-17 09:40:00,84.87,85.19,84.82,85.12,30258.0,77.579,77.8715,77.5333,77.8075,30258.0
2021-02-17 09:50:00,85.03,85.41,85.03,85.19,21935.0,77.7252,78.0726,77.7252,77.8715,21935.0
2021-02-17 10:00:00,85.16,85.3,85.07,85.23,15816.0,77.8441,77.972,77.7618,77.9081,15816.0
2021-02-17 10:10:00,85.22,85.23,84.7,84.96,17453.0,77.8989,77.9081,77.4236,77.6613,17453.0
2021-02-17 10:20:00,85.04,85.11,84.6,84.64,26277.0,77.7344,77.7984,77.3322,77.3687,26277.0
2021-02-17 10:30:00,84.63,84.67,84.38,84.52,50006.0,77.3596,77.3962,77.1311,77.2591,50006.0
2021-02-17 10:40:00,84.48,84.6,84.35,84.6,22728.0,77.2225,77.3322,77.1037,77.3322,22728.0
2021-02-17 10:50:00,84.58,84.75,84.5,84.63,16447.0,77.3139,77.4693,77.2408,77.3596,16447.0
2021-02-17 11:00:00,84.62,84.67,84.46,84.61,39703.0,77.3505,77.3962,77.2042,77.3413,39703.0
2021-02-17 11:10:00,84.61,84.67,84.2,84.27,39723.0,77.3413,77.3962,76.9665,77.0305,39723.0
2021-02-17 11:20:00,84.29,84.68,84.23,84.66,38783.0,77.0488,77.4053,76.994,77.387,38783.0
2021-02-17 11:30:00,84.59,84.78,84.51,84.62,46827.0,77.323,77.4967,77.2499,77.3505,46827.0
2021-02-17 11:40:00,84.65,84.76,84.44,84.64,21487.0,77.3779,77.4784,77.1859,77.3687,21487.0
2021-02-17 11:50:00,84.6,84.97,84.56,84.88,22723.0,77.3322,77.6704,77.2956,77.5881,22723.0
2021-02-17 12:00:00,84.89,84.94,84.82,84.88,12386.0,77.5973,77.643,77.5333,77.5881,12386.0
2021-02-17 12:10:00,84.88,84.91,84.74,84.86,38985.0,77.5881,77.6156,77.4602,77.5698,38985.0
2021-02-17 12:20:00,84.85,84.91,84.78,84.86,12261.0,77.5607,77.6156,77.4967,77.5698,12261.0
2021-02-17 12:30:00,84.89,85.08,84.86,84.91,31637.0,77.5973,77.7709,77.5698,77.6156,31637.0
2021-02-17 12:40:00,84.91,85.0,84.88,84.98,17405.0,77.6156,77.6978,77.5881,77.6795,17405.0
2021-02-17 12:50:00,84.97,85.06,84.93,84.94,19564.0,77.6704,77.7527,77.6338,77.643,19564.0
2021-02-17 13:00:00,84.95,85.08,84.92,85.04,16176.0,77.6521,77.7709,77.6247,77.7344,16176.0
2021-02-17 13:10:00,85.04,85.11,84.98,85.0,17424.0,77.7344,77.7984,77.6795,77.6978,17424.0
2021-02-17 13:20:00,85.01,85.03,84.89,84.98,17846.0,77.707,77.7252,77.5973,77.6795,17846.0
2021-02-17 13:30:00,85.01,85.05,84.9,85.01,34428.0,77.707,77.7435,77.6064,77.707,34428.0
2021-02-17 13:40:00,85.03,85.18,84.88,84.91,33380.0,77.7252,77.8624,77.5881,77.6156,33380.0
2021-02-17 13:50:00,84.9,85.17,84.89,85.17,34061.0,77.6064,77.8532,77.5973,77.8532,34061.0
2021-02-17 14:00:00,85.16,85.31,85.14,85.29,55598.0,77.8441,77.9812,77.8258,77.9629,55598.0
2021-02-17 14:10:00,85.26,85.29,85.15,85.2,30933.0,77.9355,77.9629,77.8349,77.8806,30933.0
2021-02-17 14:20:00,85.18,85.2,85.04,85.07,37839.0,77.8624,77.8806,77.7344,77.7618,37839.0
2021-02-17 14:30:00,85.05,85.07,84.96,84.97,17928.0,77.7435,77.7618,77.6613,77.6704,17928.0
2021-02-17 14:40:00,84.97,85.0,84.81,84.82,22822.0,77.6704,77.6978,77.5241,77.5333,22822.0
2021-02-17 14:50:00,84.83,84.89,84.78,84.88,20206.0,77.5424,77.5973,77.4967,77.5881,20206.0
2021-02-17 15:00:00,84.87,84.88,84.83,84.84,14710.0,77.579,77.5881,77.5424,77.5516,14710.0
2021-02-17 15:10:00,84.82,84.87,84.79,84.83,26210.0,77.5333,77.579,77.5059,77.5424,26210.0
2021-02-17 15:20:00,84.81,84.84,84.74,84.76,43879.0,77.5241,77.5516,77.4602,77.4784,43879.0
2021-02-17 15:30:00,84.74,84.82,84.64,84.81,33979.0,77.4602,77.5333,77.3687,77.5241,33979.0
2021-02-17 15:40:00,84.8,84.86,84.78,84.81,40466.0,77.515,77.5698,77.4967,77.5241,40466.0
2021-02-17 15:50:00,84.83,84.93,84.81,84.86,104793.0,77.5424,77.6338,77.5241,77.5698,104793.0
2021-02-18 09:30:00,84.45,84.55,84.21,84.39,48890.0,77.1951,77.2865,76.9757,77.1402,48890.0
2021-02-18 09:40:00,84.3,84.44,84.11,84.26,12711.0,77.058,77.1859,76.8843,77.0214,12711.0
2021-02-18 09:50:00,84.26,84.5,84.08,84.35,21641.0,77.0214,77.2408,76.8569,77.1037,21641.0
2021-02-18 10:00:00,84.41,84.51,84.02,84.02,25827.0,77.1585,77.2499,76.802,76.802,25827.0
2021-02-18 10:10:00,84.08,84.43,83.99,84.01,18717.0,76.8569,77.1768,76.7746,76.7929,18717.0
2021-02-18 10:20:00,84.03,84.07,83.87,84.07,19766.0,76.8112,76.8477,76.6649,76.8477,19766.0
2021-02-18 10:30:00,84.04,84.07,83.76,83.96,17402.0,76.8203,76.8477,76.5643,76.7472,17402.0
2021-02-18 10:40:00,83.91,84.03,83.81,83.92,21750.0,76.7015,76.8112,76.61,76.7106,21750.0
2021-02-18 10:50:00,83.88,84.13,83.84,84.01,32005.0,76.674,76.9026,76.6375,76.7929,32005.0
2021-02-18 11:00:00,84.02,84.23,83.96,84.13,12837.0,76.802,76.994,76.7472,76.9026,12837.0
2021-02-18 11:10:00,84.11,84.25,83.97,84.12,17644.0,76.8843,77.0123,76.7563,76.8934,17644.0
2021-02-18 11:20:00,84.12,84.15,83.98,84.04,14546.0,76.8934,76.9208,76.7654,76.8203,14546.0
2021-02-18 11:30:00,84.03,84.03,83.85,83.89,11063.0,76.8112,76.8112,76.6466,76.6832,11063.0
2021-02-18 11:40:00,83.9,83.98,83.84,83.87,8843.0,76.6923,76.7654,76.6375,76.6649,8843.0
2021-02-18 11:50:00,83.93,83.96,83.81,83.91,11777.0,76.7197,76.7472,76.61,76.7015,11777.0
2021-02-18 12:00:00,83.92,83.92,83.73,83.75,10434.0,76.7106,76.7106,76.5369,76.5552,10434.0
2021-02-18 12:10:00,83.79,83.82,83.7,83.7,15792.0,76.5918,76.6192,76.5095,76.5095,15792.0
2021-02-18 12:20:00,83.73,83.75,83.65,83.74,11746.0,76.5369,76.5552,76.4638,76.5461,11746.0
2021-02-18 12:30:00,83.73,83.75,83.66,83.72,7458.0,76.5369,76.5552,76.4729,76.5278,7458.0
2021-02-18 12:40:00,83.71,83.84,83.69,83.78,10367.0,76.5186,76.6375,76.5004,76.5826,10367.0
2021-02-18 12:50:00,83.77,83.8,83.69,83.75,8851.0,76.5735,76.6009,76.5004,76.5552,8851.0
2021-02-18 13:00:00,83.76,83.81,83.68,83.75,9641.0,76.5643,76.61,76.4912,76.5552,9641.0
2021-02-18 13:10:00,83.73,83.84,83.73,83.8,12112.0,76.5369,76.6375,76.5369,76.6009,12112.0
2021-02-18 13:20:00,83.78,84.2,83.78,84.14,31940.0,76.5826,76.9665,76.5826,76.9117,31940.0
2021-02-18 13:30:00,84.16,84.31,84.16,84.23,24768.0,76.93,77.0671,76.93,76.994,24768.0
2021-02-18 13:40:00,84.23,84.31,84.2,84.27,11503.0,76.994,77.0671,76.9665,77.0305,11503.0
2021-02-18 13:50:00,84.26,84.4,84.25,84.31,9669.0,77.0214,77.1494,77.0123,77.0671,9669.0
2021-02-18 14:00:00,84.32,84.54,84.31,84.46,14274.0,77.0762,77.2773,77.0671,77.2042,14274.0
2021-02-18 14:10:00,84.47,84.55,84.44,84.5,13037.0,77.2134,77.2865,77.1859,77.2408,13037.0
2021-02-18 14:20:00,84.48,84.59,84.45,84.57,19178.0,77.2225,77.323,77.1951,77.3048,19178.0
2021-02-18 14:30:00,84.56,84.61,84.52,84.59,10463.0,77.2956,77.3413,77.2591,77.323,10463.0
2021-02-18 14:40:00,84.57,84.62,84.52,84.53,19189.0,77.3048,77.3505,77.2591,77.2682,19189.0
2021-02-18 14:50:00,84.52,84.58,84.41,84.58,14162.0,77.2591,77.3139,77.1585,77.3139,14162.0
2021-02-18 15:00:00,84.56,84.59,84.5,84.54,17724.0,77.2956,77.323,77.2408,77.2773,17724.0
2021-02-18 15:10:00,84.56,84.63,84.52,84.52,13501.0,77.2956,77.3596,77.2591,77.2591,13501.0
2021-02-18 15:20:00,84.51,84.52,84.4,84.46,32959.0,77.2499,77.2591,77.1494,77.2042,32959.0
2021-02-18 15:30:00,84.47,84.56,84.45,84.49,22153.0,77.2134,77.2956,77.1951,77.2316,22153.0
2021-02-18 15:40:00,84.48,84.51,84.32,84.33,34387.0,77.2225,77.2499,77.0762,77.0854,34387.0
2021-02-18 15:50:00,84.37,84.44,84.27,84.37,128674.0,77.1219,77.1859,77.0305,77.1219,128674.0
2021-02-19 09:30:00,84.75,85.24,84.63,85.09,114835.0,77.4693,77.9172,77.3596,77.7801,114835.0
2021-02-19 09:40:00,85.04,85.47,85.0,85.45,36198.0,77.7344,78.1274,77.6978,78.1092,36198.0
2021-02-19 09:50:00,85.47,85.78,85.47,85.75,20802.0,78.1274,78.4108,78.1274,78.3834,20802.0
2021-02-19 10:00:00,85.82,85.98,85.76,85.98,13242.0,78.4474,78.5936,78.3925,78.5936,13242.0
2021-02-19 10:10:00,85.95,86.03,85.86,85.91,17818.0,78.5662,78.6393,78.4839,78.5296,17818.0
2021-02-19 10:20:00,85.93,85.94,85.58,85.58,11224.0,78.5479,78.5571,78.228,78.228,11224.0
2021-02-19 10:30:00,85.55,85.66,85.45,85.61,17917.0,78.2006,78.3011,78.1092,78.2554,17917.0
2021-02-19 10:40:00,85.64,85.65,85.33,85.35,16131.0,78.2828,78.292,77.9995,78.0178,16131.0
2021-02-19 10:50:00,85.39,85.68,85.31,85.67,74051.0,78.0543,78.3194,77.9812,78.3103,74051.0
2021-02-19 11:00:00,85.66,85.79,85.51,85.74,15138.0,78.3011,78.42,78.164,78.3742,15138.0
2021-02-19 11:10:00,85.67,85.91,85.6,85.82,44703.0,78.3103,78.5296,78.2463,78.4474,44703.0
2021-02-19 11:20:00,85.86,85.95,85.76,85.92,21839.0,78.4839,78.5662,78.3925,78.5388,21839.0
2021-02-19 11:30:00,85.9,86.07,85.81,85.84,71390.0,78.5205,78.6759,78.4382,78.4657,71390.0
2021-02-19 11:40:00,85.84,85.93,85.77,85.9,50894.0,78.4657,78.5479,78.4017,78.5205,50894.0
2021-02-19 11:50:00,85.91,85.93,85.73,85.76,30038.0,78.5296,78.5479,78.3651,78.3925,30038.0
2021-02-19 12:00:00,85.75,85.91,85.7,85.75,21573.0,78.3834,78.5296,78.3377,78.3834,21573.0
2021-02-19 12:10:00,85.76,85.88,85.71,85.82,22786.0,78.3925,78.5022,78.3468,78.4474,22786.0
2021-02-19 12:20:00,85.82,85.91,85.61,85.62,14796.0,78.4474,78.5296,78.2554,78.2646,14796.0
2021-02-19 12:30:00,85.61,85.8,85.61,85.8,10345.0,78.2554,78.4291,78.2554,78.4291,10345.0
2021-02-19 12:40:00,85.78,85.89,85.7,85.86,8925.0,78.4108,78.5114,78.3377,78.4839,8925.0
2021-02-19 12:50:00,85.84,85.97,85.77,85.96,13685.0,78.4657,78.5845,78.4017,78.5753,13685.0
2021-02-19 13:00:00,85.97,85.99,85.85,85.85,9988.0,78.5845,78.6028,78.4748,78.4748,9988.0
2021-02-19 13:10:00,85.83,85.99,85.81,85.99,20771.0,78.4565,78.6028,78.4382,78.6028,20771.0
2021-02-19 13:20:00,85.99,86.1,85.91,86.02,32332.0,78.6028,78.7033,78.5296,78.6302,32332.0
2021-02-19 13:30:00,86.02,86.05,85.85,86.0,12536.0,78.6302,78.6576,78.4748,78.6119,12536.0
2021-02-19 13:40:00,86.02,86.1,85.98,86.05,13387.0,78.6302,78.7033,78.5936,78.6576,13387.0
2021-02-19 13:50:00,86.05,86.09,86.03,86.07,9394.0,78.6576,78.6942,78.6393,78.6759,9394.0
2021-02-19 14:00:00,86.08,86.12,86.05,86.08,23294.0,78.685,78.7216,78.6576,78.685,23294.0
2021-02-19 14:10:00,86.08,86.08,85.91,86.01,29630.0,78.685,78.685,78.5296,78.6211,29630.0
2021-02-19 14:20:00,85.99,85.99,85.6,85.6,29021.0,78.6028,78.6028,78.2463,78.2463,29021.0
2021-02-19 14:30:00,85.6,85.76,85.6,85.66,36475.0,78.2463,78.3925,78.2463,78.3011,36475.0
2021-02-19 14:40:00,85.63,85.79,85.57,85.76,26646.0,78.2737,78.42,78.2189,78.3925,26646.0
2021-02-19 14:50:00,85.79,85.79,85.56,85.57,25497.0,78.42,78.42,78.2097,78.2189,25497.0
2021-02-19 15:00:00,85.58,85.65,85.52,85.54,34129.0,78.228,78.292,78.1731,78.1914,34129.0
2021-02-19 15:10:00,85.54,85.77,85.54,85.77,33053.0,78.1914,78.4017,78.1914,78.4017,33053.0
2021-02-19 15:20:00,85.77,85.77,85.62,85.69,34883.0,78.4017,78.4017,78.2646,78.3285,34883.0
2021-02-19 15:30:00,85.67,85.92,85.67,85.79,40033.0,78.3103,78.5388,78.3103,78.42,40033.0
2021-02-19 15:40:00,85.79,85.84,85.54,85.54,74048.0,78.42,78.4657,78.1914,78.1914,74048.0
2021-02-19 15:50:00,85.54,85.58,85.29,85.45,160999.0,78.1914,78.228,77.9629,78.1092,160999.0
2021-02-22 09:30:00,85.44,85.53,84.33,84.78,93231.0,78.1,78.1823,77.0854,77.4967,93231.0
2021-02-22 09:40:00,84.87,84.98,84.63,84.94,23470.0,77.579,77.6795,77.3596,77.643,23470.0
2021-02-22 09:50:00,84.92,85.06,84.87,85.04,52185.0,77.6247,77.7527,77.579,77.7344,52185.0
2021-02-22 10:00:00,85.07,85.14,84.78,84.94,46589.0,77.7618,77.8258,77.4967,77.643,46589.0
2021-02-22 10:10:00,84.95,85.0,84.57,84.62,29554.0,77.6521,77.6978,77.3048,77.3505,29554.0
2021-02-22 10:20:00,84.66,84.86,84.6,84.84,23278.0,77.387,77.5698,77.3322,77.5516,23278.0
2021-02-22 10:30:00,84.85,85.19,84.74,85.09,55387.0,77.5607,77.8715,77.4602,77.7801,55387.0
2021-02-22 10:40:00,85.1,85.52,85.09,85.48,33412.0,77.7892,78.1731,77.7801,78.1366,33412.0
2021-02-22 10:50:00,85.46,85.7,85.28,85.7,21814.0,78.1183,78.3377,77.9538,78.3377,21814.0
2021-02-22 11:00:00,85.69,85.89,85.65,85.84,34219.0,78.3285,78.5114,78.292,78.4657,34219.0
2021-02-22 11:10:00,85.8,86.0,85.73,86.0,19705.0,78.4291,78.6119,78.3651,78.6119,19705.0
2021-02-22 11:20:00,86.0,86.03,85.89,85.9,28389.0,78.6119,78.6393,78.5114,78.5205,28389.0
2021-02-22 11:30:00,85.9,86.04,85.78,86.02,27965.0,78.5205,78.6485,78.4108,78.6302,27965.0
2021-02-22 11:40:00,86.02,86.34,85.98,86.22,26416.0,78.6302,78.9227,78.5936,78.813,26416.0
2021-02-22 11:50:00,86.21,86.31,86.1,86.27,21976.0,78.8039,78.8953,78.7033,78.8587,21976.0
2021-02-22 12:00:00,86.27,86.41,86.19,86.31,27333.0,78.8587,78.9867,78.7856,78.8953,27333.0
2021-02-22 12:10:00,86.33,86.47,86.25,86.39,14975.0,78.9136,79.0415,78.8404,78.9684,14975.0
2021-02-22 12:20:00,86.37,86.71,86.36,86.61,26522.0,78.9501,79.2609,78.941,79.1695,26522.0
2021-02-22 12:30:00,86.61,86.61,86.48,86.56,21866.0,79.1695,79.1695,79.0507,79.1238,21866.0
2021-02-22 12:40:00,86.55,86.6,86.49,86.5,25650.0,79.1147,79.1604,79.0598,79.069,25650.0
2021-02-22 12:50:00,86.5,86.55,86.4,86.54,18536.0,79.069,79.1147,78.9775,79.1055,18536.0
2021-02-22 13:00:00,86.52,86.52,86.34,86.41,29573.0,79.0872,79.0872,78.9227,78.9867,29573.0
2021-02-22 13:10:00,86.43,86.57,86.43,86.53,15871.0,79.005,79.1329,79.005,79.0964,15871.0
2021-02-22 13:20:00,86.54,86.64,86.49,86.64,18834.0,79.1055,79.1969,79.0598,79.1969,18834.0
2021-02-22 13:30:00,86.64,86.87,86.64,86.87,59675.0,79.1969,79.4072,79.1969,79.4072,59675.0
2021-02-22 13:40:00,86.86,86.89,86.75,86.78,24631.0,79.398,79.4255,79.2975,79.3249,24631.0
2021-02-22 13:50:00,86.78,86.82,86.53,86.53,43203.0,79.3249,79.3615,79.0964,79.0964,43203.0
2021-02-22 14:00:00,86.52,86.55,86.33,86.35,44260.0,79.0872,79.1147,78.9136,78.9318,44260.0
2021-02-22 14:10:00,86.36,86.42,86.27,86.39,13717.0,78.941,78.9958,78.8587,78.9684,13717.0
2021-02-22 14:20:00,86.4,86.49,86.37,86.45,14620.0,78.9775,79.0598,78.9501,79.0233,14620.0
2021-02-22 14:30:00,86.45,86.51,86.41,86.48,32456.0,79.0233,79.0781,78.9867,79.0507,32456.0
2021-02-22 14:40:00,86.48,86.59,86.43,86.43,21602.0,79.0507,79.1512,79.005,79.005,21602.0
2021-02-22 14:50:00,86.43,86.49,86.41,86.49,19836.0,79.005,79.0598,78.9867,79.0598,19836.0
2021-02-22 15:00:00,86.47,86.48,86.39,86.46,20251.0,79.0415,79.0507,78.9684,79.0324,20251.0
2021-02-22 15:10:00,86.47,86.51,86.39,86.43,27322.0,79.0415,79.0781,78.9684,79.005,27322.0
2021-02-22 15:20:00,86.42,86.48,86.21,86.21,32844.0,78.9958,79.0507,78.8039,78.8039,32844.0
2021-02-22 15:30:00,86.19,86.35,86.19,86.34,35637.0,78.7856,78.9318,78.7856,78.9227,35637.0
2021-02-22 15:40:00,86.35,86.44,86.3,86.31,54339.0,78.9318,79.0141,78.8861,78.8953,54339.0
2021-02-22 15:50:00,86.33,86.33,86.01,86.17,127352.0,78.9136,78.9136,78.6211,78.7673,127352.0
2021-02-23 09:30:00,85.96,86.6,85.5,86.51,76504.0,78.5753,79.1604,78.1549,79.0781,76504.0
2021-02-23 09:40:00,86.45,86.74,85.96,86.0,91167.0,79.0233,79.2883,78.5753,78.6119,91167.0
2021-02-23 09:50:00,86.0,86.42,85.7,86.29,74440.0,78.6119,78.9958,78.3377,78.877,74440.0
2021-02-23 10:00:00,86.31,86.38,86.0,86.36,49409.0,78.8953,78.9593,78.6119,78.941,49409.0
2021-02-23 10:10:00,86.34,86.83,86.28,86.54,54836.0,78.9227,79.3706,78.8679,79.1055,54836.0
2021-02-23 10:20:00,86.59,86.74,86.39,86.46,26245.0,79.1512,79.2883,78.9684,79.0324,26245.0
2021-02-23 10:30:00,86.46,86.49,86.17,86.41,37919.0,79.0324,79.0598,78.7673,78.9867,37919.0
2021-02-23 10:40:00,86.4,86.57,86.27,86.53,25479.0,78.9775,79.1329,78.8587,79.0964,25479.0
2021-02-23 10:50:00,86.52,86.7,86.38,86.49,36211.0,79.0872,79.2518,78.9593,79.0598,36211.0
2021-02-23 11:00:00,86.55,86.65,86.44,86.64,30235.0,79.1147,79.2061,79.0141,79.1969,30235.0
2021-02-23 11:10:00,86.69,86.69,86.28,86.32,60031.0,79.2426,79.2426,78.8679,78.9044,60031.0
2021-02-23 11:20:00,86.31,86.34,86.02,86.18,27975.0,78.8953,78.9227,78.6302,78.7764,27975.0
2021-02-23 11:30:00,86.2,86.41,86.08,86.21,24396.0,78.7947,78.9867,78.685,78.8039,24396.0
2021-02-23 11:40:00,86.22,86.22,85.86,85.92,42601.0,78.813,78.813,78.4839,78.5388,42601.0
2021-02-23 11:50:00,85.9,86.05,85.89,85.98,15526.0,78.5205,78.6576,78.5114,78.5936,15526.0
2021-02-23 12:00:00,85.95,86.0,85.77,85.83,29071.0,78.5662,78.6119,78.4017,78.4565,29071.0
2021-02-23 12:10:00,85.79,85.92,85.66,85.87,19645.0,78.42,78.5388,78.3011,78.4931,19645.0
2021-02-23 12:20:00,85.87,86.05,85.79,86.0,23575.0,78.4931,78.6576,78.42,78.6119,23575.0
2021-02-23 12:30:00,86.0,86.16,85.85,85.87,30575.0,78.6119,78.7582,78.4748,78.4931,30575.0
2021-02-23 12:40:00,85.86,86.26,85.84,86.19,24553.0,78.4839,78.8496,78.4657,78.7856,24553.0
2021-02-23 12:50:00,86.19,86.38,86.15,86.24,50104.0,78.7856,78.9593,78.749,78.8313,50104.0
2021-02-23 13:00:00,86.24,86.48,86.19,86.44,42745.0,78.8313,79.0507,78.7856,79.0141,42745.0
2021-02-23 13:10:00,86.45,86.56,86.37,86.55,29122.0,79.0233,79.1238,78.9501,79.1147,29122.0
2021-02-23 13:20:00,86.55,86.6,86.43,86.5,19740.0,79.1147,79.1604,79.005,79.069,19740.0
2021-02-23 13:30:00,86.49,86.58,86.44,86.48,56512.0,79.0598,79.1421,79.0141,79.0507,56512.0
2021-02-23 13:40:00,86.5,86.52,86.28,86.36,23254.0,79.069,79.0872,78.8679,78.941,23254.0
2021-02-23 13:50:00,86.37,86.48,86.33,86.4,17943.0,78.9501,79.0507,78.9136,78.9775,17943.0
2021-02-23 14:00:00,86.39,86.5,86.36,86.48,18972.0,78.9684,79.069,78.941,79.0507,18972.0
2021-02-23 14:10:00,86.52,86.68,86.49,86.67,25588.0,79.0872,79.2335,79.0598,79.2244,25588.0
2021-02-23 14:20:00,86.66,86.7,86.61,86.68,23331.0,79.2152,79.2518,79.1695,79.2335,23331.0
2021-02-23 14:30:00,86.67,86.69,86.36,86.55,26457.0,79.2244,79.2426,78.941,79.1147,26457.0
2021-02-23 14:40:00,86.57,86.75,86.56,86.73,21605.0,79.1329,79.2975,79.1238,79.2792,21605.0
2021-02-23 14:50:00,86.71,86.9,86.71,86.88,39021.0,79.2609,79.4346,79.2609,79.4163,39021.0
2021-02-23 15:00:00,86.88,86.96,86.86,86.95,32610.0,79.4163,79.4894,79.398,79.4803,32610.0
2021-02-23 15:10:00,86.94,87.15,86.89,87.14,47498.0,79.4712,79.6631,79.4255,79.654,47498.0
2021-02-23 15:20:00,87.13,87.16,86.98,87.0,67220.0,79.6448,79.6723,79.5077,79.526,67220.0
2021-02-23 15:30:00,87.01,87.09,86.95,87.01,54647.0,79.5351,79.6083,79.4803,79.5351,54647.0
2021-02-23 15:40:00,87.02,87.08,86.83,86.83,71595.0,79.5443,79.5991,79.3706,79.3706,71595.0
2021-02-23 15:50:00,86.85,87.02,86.78,86.81,191012.0,79.3889,79.5443,79.3249,79.3523,191012.0
2021-02-24 09:30:00,87.05,87.63,86.94,87.45,68645.0,79.5717,80.1019,79.4712,79.9373,68645.0
2021-02-24 09:40:00,87.55,87.94,87.27,87.88,32887.0,80.0288,80.3852,79.7728,80.3304,32887.0
2021-02-24 09:50:00,87.87,87.9,87.54,87.66,22954.0,80.3213,80.3487,80.0196,80.1293,22954.0
2021-02-24 10:00:00,87.67,87.94,87.65,87.88,21053.0,80.1384,80.3852,80.1202,80.3304,21053.0
2021-02-24 10:10:00,87.81,88.18,87.77,88.1,40575.0,80.2664,80.6046,80.2299,80.5315,40575.0
2021-02-24 10:20:00,88.1,88.19,87.95,88.03,23493.0,80.5315,80.6138,80.3944,80.4675,23493.0
2021-02-24 10:30:00,88.09,88.28,87.98,88.27,23970.0,80.5224,80.696,80.4218,80.6869,23970.0
2021-02-24 10:40:00,88.29,88.42,88.27,88.33,30226.0,80.7052,80.824,80.6869,80.7417,30226.0
2021-02-24 10:50:00,88.31,88.46,88.21,88.35,35570.0,80.7235,80.8606,80.6321,80.76,35570.0
2021-02-24 11:00:00,88.33,88.65,88.33,88.6,31222.0,80.7417,81.0343,80.7417,80.9886,31222.0
2021-02-24 11:10:00,88.6,88.6,88.38,88.45,40685.0,80.9886,80.9886,80.7875,80.8514,40685.0
2021-02-24 11:20:00,88.46,88.63,88.25,88.51,36631.0,80.8606,81.016,80.6686,80.9063,36631.0
2021-02-24 11:30:00,88.53,88.65,88.39,88.61,25335.0,80.9246,81.0343,80.7966,80.9977,25335.0
2021-02-24 11:40:00,88.64,88.66,88.25,88.4,29536.0,81.0251,81.0434,80.6686,80.8057,29536.0
2021-02-24 11:50:00,88.42,88.5,88.37,88.44,27346.0,80.824,80.8971,80.7783,80.8423,27346.0
2021-02-24 12:00:00,88.44,88.49,88.31,88.37,39089.0,80.8423,80.888,80.7235,80.7783,39089.0
2021-02-24 12:10:00,88.36,88.45,88.29,88.29,21788.0,80.7692,80.8514,80.7052,80.7052,21788.0
2021-02-24 12:20:00,88.26,88.5,88.25,88.5,23254.0,80.6778,80.8971,80.6686,80.8971,23254.0
2021-02-24 12:30:00,88.48,88.6,88.43,88.56,17340.0,80.8789,80.9886,80.8332,80.952,17340.0
2021-02-24 12:40:00,88.57,88.7,88.45,88.45,35585.0,80.9611,81.08,80.8514,80.8514,35585.0
2021-02-24 12:50:00,88.45,88.6,88.44,88.46,18611.0,80.8514,80.9886,80.8423,80.8606,18611.0
2021-02-24 13:00:00,88.46,88.64,88.44,88.6,21020.0,80.8606,81.0251,80.8423,80.9886,21020.0
2021-02-24 13:10:00,88.63,88.78,88.63,88.73,13903.0,81.016,81.1531,81.016,81.1074,13903.0
2021-02-24 13:20:00,88.73,88.84,88.67,88.8,25757.0,81.1074,81.2079,81.0525,81.1714,25757.0
2021-02-24 13:30:00,88.81,89.03,88.81,88.95,26552.0,81.1805,81.3816,81.1805,81.3085,26552.0
2021-02-24 13:40:00,88.95,88.97,88.77,88.78,26870.0,81.3085,81.3268,81.1439,81.1531,26870.0
2021-02-24 13:50:00,88.79,88.79,88.61,88.77,36133.0,81.1622,81.1622,80.9977,81.1439,36133.0
2021-02-24 14:00:00,88.76,88.79,88.62,88.64,27625.0,81.1348,81.1622,81.0068,81.0251,27625.0
2021-02-24 14:10:00,88.65,88.68,88.52,88.61,30050.0,81.0343,81.0617,80.9154,80.9977,30050.0
2021-02-24 14:20:00,88.61,88.72,88.59,88.66,23409.0,80.9977,81.0982,80.9794,81.0434,23409.0
2021-02-24 14:30:00,88.67,88.78,88.66,88.7,22767.0,81.0525,81.1531,81.0434,81.08,22767.0
2021-02-24 14:40:00,88.71,88.71,88.45,88.45,22927.0,81.0891,81.0891,80.8514,80.8514,22927.0
2021-02-24 14:50:00,88.47,88.59,88.43,88.55,28332.0,80.8697,80.9794,80.8332,80.9428,28332.0
2021-02-24 15:00:00,88.56,88.94,88.56,88.92,50203.0,80.952,81.2993,80.952,81.2811,50203.0
2021-02-24 15:10:00,88.93,89.05,88.83,88.84,69420.0,81.2902,81.3999,81.1988,81.2079,69420.0
2021-02-24 15:20:00,88.84,89.04,88.79,88.92,50031.0,81.2079,81.3908,81.1622,81.2811,50031.0
2021-02-24 15:30:00,88.93,89.1,88.91,88.95,86018.0,81.2902,81.4456,81.2719,81.3085,86018.0
2021-02-24 15:40:00,88.96,89.05,88.87,89.02,118110.0,81.3176,81.3999,81.2354,81.3725,118110.0
2021-02-24 15:50:00,89.06,89.07,88.93,88.94,247154.0,81.409,81.4182,81.2902,81.2993,247154.0
2021-02-25 09:30:00,88.47,88.63,87.96,88.12,118271.0,80.8697,81.016,80.4035,80.5498,118271.0
2021-02-25 09:40:00,88.11,88.31,87.95,88.01,57445.0,80.5406,80.7235,80.3944,80.4492,57445.0
2021-02-25 09:50:00,88.03,88.52,88.0,88.38,37515.0,80.4675,80.9154,80.4401,80.7875,37515.0
2021-02-25 10:00:00,88.38,88.47,88.18,88.29,29751.0,80.7875,80.8697,80.6046,80.7052,29751.0
2021-02-25 10:10:00,88.23,88.37,88.07,88.14,38072.0,80.6503,80.7783,80.5041,80.5681,38072.0
2021-02-25 10:20:00,88.15,88.33,88.02,88.06,42044.0,80.5772,80.7417,80.4584,80.4949,42044.0
2021-02-25 10:30:00,88.01,88.01,87.56,87.83,50642.0,80.4492,80.4492,80.0379,80.2847,50642.0
2021-02-25 10:40:00,87.82,88.16,87.71,88.06,64348.0,80.2756,80.5864,80.175,80.4949,64348.0
2021-02-25 10:50:00,88.04,88.13,87.78,88.1,31412.0,80.4767,80.5589,80.239,80.5315,31412.0
2021-02-25 11:00:00,88.08,88.29,88.07,88.25,20128.0,80.5132,80.7052,80.5041,80.6686,20128.0
2021-02-25 11:10:00,88.29,88.35,88.18,88.19,22612.0,80.7052,80.76,80.6046,80.6138,22612.0
2021-02-25 11:20:00,88.17,88.25,88.08,88.15,42336.0,80.5955,80.6686,80.5132,80.5772,42336.0
2021-02-25 11:30:00,88.14,88.15,87.86,87.96,40388.0,80.5681,80.5772,80.3121,80.4035,40388.0
2021-02-25 11:40:00,87.95,88.01,87.7,87.81,30425.0,80.3944,80.4492,80.1659,80.2664,30425.0
2021-02-25 11:50:00,87.81,87.92,87.73,87.84,23943.0,80.2664,80.367,80.1933,80.2938,23943.0
2021-02-25 12:00:00,87.81,87.9,87.67,87.86,23822.0,80.2664,80.3487,80.1384,80.3121,23822.0
2021-02-25 12:10:00,87.82,88.04,87.72,87.96,23932.0,80.2756,80.4767,80.1841,80.4035,23932.0
2021-02-25 12:20:00,87.98,88.03,87.81,87.9,29906.0,80.4218,80.4675,80.2664,80.3487,29906.0
2021-02-25 12:30:00,87.89,87.92,87.56,87.88,26313.0,80.3395,80.367,80.0379,80.3304,26313.0
2021-02-25 12:40:00,87.87,87.97,87.79,87.85,21202.0,80.3213,80.4127,80.2481,80.303,21202.0
2021-02-25 12:50:00,87.84,87.88,87.47,87.49,33293.0,80.2938,80.3304,79.9556,79.9739,33293.0
2021-02-25 13:00:00,87.47,87.56,87.16,87.26,29373.0,79.9556,80.0379,79.6723,79.7637,29373.0
2021-02-25 13:10:00,87.3,87.58,87.18,87.58,35969.0,79.8002,80.0562,79.6905,80.0562,35969.0
2021-02-25 13:20:00,87.58,87.92,87.56,87.85,22974.0,80.0562,80.367,80.0379,80.303,22974.0
2021-02-25 13:30:00,87.86,87.89,87.6,87.79,15831.0,80.3121,80.3395,80.0745,80.2481,15831.0
2021-02-25 13:40:00,87.75,87.85,87.69,87.81,20487.0,80.2116,80.303,80.1567,80.2664,20487.0
2021-02-25 13:50:00,87.81,87.81,87.55,87.75,48267.0,80.2664,80.2664,80.0288,80.2116,48267.0
2021-02-25 14:00:00,87.71,87.9,87.68,87.86,18407.0,80.175,80.3487,80.1476,80.3121,18407.0
2021-02-25 14:10:00,87.87,87.96,87.85,87.95,15415.0,80.3213,80.4035,80.303,80.3944,15415.0
2021-02-25 14:20:00,87.97,88.16,87.93,88.03,30470.0,80.4127,80.5864,80.3761,80.4675,30470.0
2021-02-25 14:30:00,88.03,88.04,87.7,87.76,25681.0,80.4675,80.4767,80.1659,80.2207,25681.0
2021-02-25 14:40:00,87.7,87.87,87.59,87.66,25695.0,80.1659,80.3213,80.0653,80.1293,25695.0
2021-02-25 14:50:00,87.65,87.82,87.6,87.66,26501.0,80.1202,80.2756,80.0745,80.1293,26501.0
2021-02-25 15:00:00,87.65,87.71,87.12,87.18,30793.0,80.1202,80.175,79.6357,79.6905,30793.0
2021-02-25 15:10:00,87.19,87.39,87.16,87.21,59987.0,79.6997,79.8825,79.6723,79.718,59987.0
2021-02-25 15:20:00,87.21,87.45,87.06,87.11,102446.0,79.718,79.9373,79.5808,79.6266,102446.0
2021-02-25 15:30:00,87.11,87.31,86.91,87.04,87879.0,79.6266,79.8094,79.4437,79.5626,87879.0
2021-02-25 15:40:00,87.04,87.47,86.89,87.35,59848.0,79.5626,79.9556,79.4255,79.8459,59848.0
2021-02-25 15:50:00,87.37,87.45,87.13,87.31,193502.0,79.8642,79.9373,79.6448,79.8094,193502.0
2021-02-26 09:30:00,87.36,87.88,87.04,87.26,68032.0,79.8551,80.3304,79.5626,79.7637,68032.0
2021-02-26 09:40:00,87.22,87.87,87.14,87.6,32713.0,79.7271,80.3213,79.654,80.0745,32713.0
2021-02-26 09:50:00,87.54,87.63,86.94,86.94,21335.0,80.0196,80.1019,79.4712,79.4712,21335.0
2021-02-26 10:00:00,87.04,87.14,86.71,86.75,35303.0,79.5626,79.654,79.2609,79.2975,35303.0
2021-02-26 10:10:00,86.8,86.95,86.63,86.68,46911.0,79.3432,79.4803,79.1878,79.2335,46911.0
2021-02-26 10:20:00,86.67,86.8,85.89,85.99,50969.0,79.2244,79.3432,78.5114,78.6028,50969.0
2021-02-26 10:30:00,86.06,86.9,86.0,86.9,43076.0,78.6668,79.4346,78.6119,79.4346,43076.0
2021-02-26 10:40:00,86.87,87.01,86.74,87.01,31477.0,79.4072,79.5351,79.2883,79.5351,31477.0
2021-02-26 10:50:00,86.96,87.01,86.7,86.86,26636.0,79.4894,79.5351,79.2518,79.398,26636.0
2021-02-26 11:00:00,86.88,87.27,86.82,87.13,24462.0,79.4163,79.7728,79.3615,79.6448,24462.0
2021-02-26 11:10:00,87.16,87.3,86.97,87.0,33750.0,79.6723,79.8002,79.4986,79.526,33750.0
2021-02-26 11:20:00,87.02,87.1,86.82,86.97,20148.0,79.5443,79.6174,79.3615,79.4986,20148.0
2021-02-26 11:30:00,86.93,87.34,86.93,87.23,16218.0,79.462,79.8368,79.462,79.7362,16218.0
2021-02-26 11:40:00,87.25,87.37,86.99,87.12,16384.0,79.7545,79.8642,79.5169,79.6357,16384.0
2021-02-26 11:50:00,87.13,87.13,86.84,87.0,17997.0,79.6448,79.6448,79.3797,79.526,17997.0
2021-02-26 12:00:00,87.05,87.42,87.0,87.42,18313.0,79.5717,79.9099,79.526,79.9099,18313.0
2021-02-26 12:10:00,87.44,87.67,87.43,87.67,16691.0,79.9282,80.1384,79.9191,80.1384,16691.0
2021-02-26 12:20:00,87.61,87.63,87.45,87.48,13768.0,80.0836,80.1019,79.9373,79.9648,13768.0
2021-02-26 12:30:00,87.49,87.67,87.48,87.61,18796.0,79.9739,80.1384,79.9648,80.0836,18796.0
2021-02-26 12:40:00,87.6,87.61,87.36,87.43,11387.0,80.0745,80.0836,79.8551,79.9191,11387.0
2021-02-26 12:50:00,87.43,87.55,87.19,87.19,19498.0,79.9191,80.0288,79.6997,79.6997,19498.0
2021-02-26 13:00:00,87.17,87.17,86.91,87.08,16864.0,79.6814,79.6814,79.4437,79.5991,16864.0
2021-02-26 13:10:00,87.08,87.22,87.04,87.21,10800.0,79.5991,79.7271,79.5626,79.718,10800.0
2021-02-26 13:20:00,87.2,87.45,87.2,87.34,12674.0,79.7088,79.9373,79.7088,79.8368,12674.0
2021-02-26 13:30:00,87.39,87.39,87.03,87.05,13785.0,79.8825,79.8825,79.5534,79.5717,13785.0
2021-02-26 13:40:00,87.04,87.3,86.8,86.87,15410.0,79.5626,79.8002,79.3432,79.4072,15410.0
2021-02-26 13:50:00,86.85,86.93,86.71,86.87,15614.0,79.3889,79.462,79.2609,79.4072,15614.0
2021-02-26 14:00:00,86.83,86.94,86.62,86.68,13206.0,79.3706,79.4712,79.1786,79.2335,13206.0
2021-02-26 14:10:00,86.67,86.7,86.3,86.3,15766.0,79.2244,79.2518,78.8861,78.8861,15766.0
2021-02-26 14:20:00,86.35,86.52,86.33,86.44,15358.0,78.9318,79.0872,78.9136,79.0141,15358.0
2021-02-26 14:30:00,86.44,86.55,86.41,86.47,17922.0,79.0141,79.1147,78.9867,79.0415,17922.0
2021-02-26 14:40:00,86.43,86.55,86.27,86.54,25361.0,79.005,79.1147,78.8587,79.1055,25361.0
2021-02-26 14:50:00,86.51,86.68,86.44,86.59,20563.0,79.0781,79.2335,79.0141,79.1512,20563.0
2021-02-26 15:00:00,86.61,86.9,86.58,86.9,19886.0,79.1695,79.4346,79.1421,79.4346,19886.0
2021-02-26 15:10:00,86.87,86.89,86.71,86.88,29537.0,79.4072,79.4255,79.2609,79.4163,29537.0
2021-02-26 15:20:00,86.88,86.93,86.5,86.5,31327.0,79.4163,79.462,79.069,79.069,31327.0
2021-02-26 15:30:00,86.51,86.6,86.45,86.52,43771.0,79.0781,79.1604,79.0233,79.0872,43771.0
2021-02-26 15:40:00,86.53,87.04,86.48,86.94,99726.0,79.0964,79.5626,79.0507,79.4712,99726.0
2021-02-26 15:50:00,86.94,86.94,85.87,85.87,351739.0,79.4712,79.4712,78.4931,78.4931,351739.0
2021-03-01 09:30:00,87.07,87.98,86.92,87.92,88481.0,79.59,80.4218,79.4529,80.367,88481.0
2021-03-01 09:40:00,87.91,88.28,87.88,88.15,21177.0,80.3578,80.696,80.3304,80.5772,21177.0
2021-03-01 09:50:00,88.21,88.22,87.95,88.17,15200.0,80.6321,80.6412,80.3944,80.5955,15200.0
2021-03-01 10:00:00,88.17,88.65,88.01,88.48,48658.0,80.5955,81.0343,80.4492,80.8789,48658.0
2021-03-01 10:10:00,88.48,88.7,88.41,88.67,32548.0,80.8789,81.08,80.8149,81.0525,32548.0
2021-03-01 10:20:00,88.64,88.75,88.46,88.58,31287.0,81.0251,81.1257,80.8606,80.9703,31287.0
2021-03-01 10:30:00,88.58,88.87,88.44,88.83,24536.0,80.9703,81.2354,80.8423,81.1988,24536.0
2021-03-01 10:40:00,88.84,88.9,88.65,88.83,15446.0,81.2079,81.2628,81.0343,81.1988,15446.0
2021-03-01 10:50:00,88.83,88.89,88.68,88.75,20556.0,81.1988,81.2536,81.0617,81.1257,20556.0
2021-03-01 11:00:00,88.8,88.84,88.58,88.7,19264.0,81.1714,81.2079,80.9703,81.08,19264.0
2021-03-01 11:10:00,88.7,89.1,88.62,89.07,24093.0,81.08,81.4456,81.0068,81.4182,24093.0
2021-03-01 11:20:00,89.07,89.17,88.89,88.92,28428.0,81.4182,81.5096,81.2536,81.2811,28428.0
2021-03-01 11:30:00,88.92,89.11,88.91,89.08,18038.0,81.2811,81.4547,81.2719,81.4273,18038.0
2021-03-01 11:40:00,89.1,89.17,89.04,89.07,17422.0,81.4456,81.5096,81.3908,81.4182,17422.0
2021-03-01 11:50:00,89.03,89.08,88.87,88.98,14000.0,81.3816,81.4273,81.2354,81.3359,14000.0
2021-03-01 12:00:00,89.0,89.16,88.95,89.05,14680.0,81.3542,81.5004,81.3085,81.3999,14680.0
2021-03-01 12:10:00,89.04,89.12,88.91,88.91,25578.0,81.3908,81.4639,81.2719,81.2719,25578.0
2021-03-01 12:20:00,88.93,88.95,88.81,88.9,22173.0,81.2902,81.3085,81.1805,81.2628,22173.0
2021-03-01 12:30:00,88.89,89.15,88.89,88.98,14586.0,81.2536,81.4913,81.2536,81.3359,14586.0
2021-03-01 12:40:00,88.97,89.0,88.85,89.0,12586.0,81.3268,81.3542,81.2171,81.3542,12586.0
2021-03-01 12:50:00,88.98,89.02,88.77,88.77,20775.0,81.3359,81.3725,81.1439,81.1439,20775.0
2021-03-01 13:00:00,88.79,88.79,88.62,88.72,19481.0,81.1622,81.1622,81.0068,81.0982,19481.0
2021-03-01 13:10:00,88.68,88.7,88.52,88.54,17744.0,81.0617,81.08,80.9154,80.9337,17744.0
2021-03-01 13:20:00,88.51,88.65,88.51,88.62,20432.0,80.9063,81.0343,80.9063,81.0068,20432.0
2021-03-01 13:30:00,88.63,88.86,88.63,88.86,14092.0,81.016,81.2262,81.016,81.2262,14092.0
2021-03-01 13:40:00,88.89,88.95,88.78,88.85,11315.0,81.2536,81.3085,81.1531,81.2171,11315.0
2021-03-01 13:50:00,88.83,88.91,88.8,88.91,17467.0,81.1988,81.2719,81.1714,81.2719,17467.0
2021-03-01 14:00:00,88.91,89.1,88.89,88.98,29189.0,81.2719,81.4456,81.2536,81.3359,29189.0
2021-03-01 14:10:00,88.94,89.12,88.94,89.05,15635.0,81.2993,81.4639,81.2993,81.3999,15635.0
2021-03-01 14:20:00,89.05,89.09,89.01,89.06,14903.0,81.3999,81.4365,81.3633,81.409,14903.0
2021-03-01 14:30:00,89.09,89.14,89.04,89.1,17306.0,81.4365,81.4822,81.3908,81.4456,17306.0
2021-03-01 14:40:00,89.11,89.13,89.04,89.06,16274.0,81.4547,81.473,81.3908,81.409,16274.0
2021-03-01 14:50:00,89.08,89.17,89.04,89.04,10181.0,81.4273,81.5096,81.3908,81.3908,10181.0
2021-03-01 15:00:00,89.05,89.06,88.91,88.95,21470.0,81.3999,81.409,81.2719,81.3085,21470.0
2021-03-01 15:10:00,88.95,88.96,88.76,88.78,20814.0,81.3085,81.3176,81.1348,81.1531,20814.0
2021-03-01 15:20:00,88.78,88.91,88.78,88.87,20894.0,81.1531,81.2719,81.1531,81.2354,20894.0
2021-03-01 15:30:00,88.88,88.9,88.65,88.66,28684.0,81.2445,81.2628,81.0343,81.0434,28684.0
2021-03-01 15:40:00,88.66,88.71,88.43,88.43,38243.0,81.0434,81.0891,80.8332,80.8332,38243.0
2021-03-01 15:50:00,88.45,88.59,88.28,88.43,139158.0,80.8514,80.9794,80.696,80.8332,139158.0
2021-03-02 09:30:00,88.33,88.87,87.63,87.74,81091.0,80.7417,81.2354,80.1019,80.2024,81091.0
2021-03-02 09:40:00,87.75,88.15,87.57,87.78,32349.0,80.2116,80.5772,80.047,80.239,32349.0
2021-03-02 09:50:00,87.77,88.5,87.77,88.29,21371.0,80.2299,80.8971,80.2299,80.7052,21371.0
2021-03-02 10:00:00,88.29,88.29,87.94,88.13,12753.0,80.7052,80.7052,80.3852,80.5589,12753.0
2021-03-02 10:10:00,88.12,88.26,87.95,88.19,26307.0,80.5498,80.6778,80.3944,80.6138,26307.0
2021-03-02 10:20:00,88.18,88.29,87.67,87.81,15557.0,80.6046,80.7052,80.1384,80.2664,15557.0
2021-03-02 10:30:00,87.73,87.99,87.69,87.8,30922.0,80.1933,80.431,80.1567,80.2573,30922.0
2021-03-02 10:40:00,87.82,88.12,87.75,88.11,26862.0,80.2756,80.5498,80.2116,80.5406,26862.0
2021-03-02 10:50:00,88.13,88.2,87.99,88.05,27944.0,80.5589,80.6229,80.431,80.4858,27944.0
2021-03-02 11:00:00,88.03,88.11,87.77,88.01,31691.0,80.4675,80.5406,80.2299,80.4492,31691.0
2021-03-02 11:10:00,87.99,88.07,87.86,87.94,25479.0,80.431,80.5041,80.3121,80.3852,25479.0
2021-03-02 11:20:00,87.92,88.02,87.84,88.0,20256.0,80.367,80.4584,80.2938,80.4401,20256.0
2021-03-02 11:30:00,88.02,88.02,87.61,87.62,22420.0,80.4584,80.4584,80.0836,80.0927,22420.0
2021-03-02 11:40:00,87.62,87.65,87.45,87.6,16682.0,80.0927,80.1202,79.9373,80.0745,16682.0
2021-03-02 11:50:00,87.58,87.76,87.53,87.65,33705.0,80.0562,80.2207,80.0105,80.1202,33705.0
2021-03-02 12:00:00,87.64,87.83,87.55,87.8,43750.0,80.111,80.2847,80.0288,80.2573,43750.0
2021-03-02 12:10:00,87.79,88.01,87.76,88.01,12109.0,80.2481,80.4492,80.2207,80.4492,12109.0
2021-03-02 12:20:00,87.95,88.02,87.84,87.92,13589.0,80.3944,80.4584,80.2938,80.367,13589.0
2021-03-02 12:30:00,87.89,88.11,87.86,88.08,16105.0,80.3395,80.5406,80.3121,80.5132,16105.0
2021-03-02 12:40:00,88.11,88.14,87.96,87.97,15884.0,80.5406,80.5681,80.4035,80.4127,15884.0
2021-03-02 12:50:00,87.98,88.06,87.93,87.97,17085.0,80.4218,80.4949,80.3761,80.4127,17085.0
2021-03-02 13:00:00,88.0,88.15,87.96,88.06,12558.0,80.4401,80.5772,80.4035,80.4949,12558.0
2021-03-02 13:10:00,88.09,88.13,87.98,87.98,15013.0,80.5224,80.5589,80.4218,80.4218,15013.0
2021-03-02 13:20:00,87.97,88.01,87.91,87.98,11063.0,80.4127,80.4492,80.3578,80.4218,11063.0
2021-03-02 13:30:00,87.97,88.18,87.96,88.15,20857.0,80.4127,80.6046,80.4035,80.5772,20857.0
2021-03-02 13:40:00,88.15,88.22,88.03,88.18,22368.0,80.5772,80.6412,80.4675,80.6046,22368.0
2021-03-02 13:50:00,88.17,88.18,88.01,88.02,9696.0,80.5955,80.6046,80.4492,80.4584,9696.0
2021-03-02 14:00:00,88.01,88.14,87.89,87.95,18410.0,80.4492,80.5681,80.3395,80.3944,18410.0
2021-03-02 14:10:00,87.92,87.93,87.81,87.93,21369.0,80.367,80.3761,80.2664,80.3761,21369.0
2021-03-02 14:20:00,87.95,88.1,87.94,88.04,70443.0,80.3944,80.5315,80.3852,80.4767,70443.0
2021-03-02 14:30:00,88.03,88.24,88.0,88.23,35748.0,80.4675,80.6595,80.4401,80.6503,35748.0
2021-03-02 14:40:00,88.24,88.34,88.18,88.29,31317.0,80.6595,80.7509,80.6046,80.7052,31317.0
2021-03-02 14:50:00,88.29,88.32,88.15,88.19,23803.0,80.7052,80.7326,80.5772,80.6138,23803.0
2021-03-02 15:00:00,88.2,88.32,88.16,88.3,26112.0,80.6229,80.7326,80.5864,80.7143,26112.0
2021-03-02 15:10:00,88.32,88.35,88.15,88.15,40319.0,80.7326,80.76,80.5772,80.5772,40319.0
2021-03-02 15:20:00,88.13,88.2,87.97,87.97,49869.0,80.5589,80.6229,80.4127,80.4127,49869.0
2021-03-02 15:30:00,88.0,88.09,87.88,87.91,47548.0,80.4401,80.5224,80.3304,80.3578,47548.0
2021-03-02 15:40:00,87.92,88.0,87.77,87.83,57789.0,80.367,80.4401,80.2299,80.2847,57789.0
2021-03-02 15:50:00,87.84,87.9,87.61,87.66,163607.0,80.2938,80.3487,80.0836,80.1293,163607.0
2021-03-03 09:30:00,87.83,88.29,87.39,87.95,64770.0,80.2847,80.7052,79.8825,80.3944,64770.0
2021-03-03 09:40:00,87.92,88.4,87.88,88.33,29736.0,80.367,80.8057,80.3304,80.7417,29736.0
2021-03-03 09:50:00,88.34,88.5,88.19,88.19,38626.0,80.7509,80.8971,80.6138,80.6138,38626.0
2021-03-03 10:00:00,88.1,88.38,87.96,88.34,24838.0,80.5315,80.7875,80.4035,80.7509,24838.0
2021-03-03 10:10:00,88.27,88.31,87.82,87.82,27925.0,80.6869,80.7235,80.2756,80.2756,27925.0
2021-03-03 10:20:00,87.81,88.22,87.8,87.91,34143.0,80.2664,80.6412,80.2573,80.3578,34143.0
2021-03-03 10:30:00,87.88,88.29,87.74,88.02,54084.0,80.3304,80.7052,80.2024,80.4584,54084.0
2021-03-03 10:40:00,88.0,88.14,87.84,87.98,32591.0,80.4401,80.5681,80.2938,80.4218,32591.0
2021-03-03 10:50:00,87.94,88.3,87.94,88.15,31754.0,80.3852,80.7143,80.3852,80.5772,31754.0
2021-03-03 11:00:00,88.17,88.35,88.12,88.16,34304.0,80.5955,80.76,80.5498,80.5864,34304.0
2021-03-03 11:10:00,88.13,88.26,87.96,88.25,30357.0,80.5589,80.6778,80.4035,80.6686,30357.0
2021-03-03 11:20:00,88.24,88.42,88.15,88.26,48908.0,80.6595,80.824,80.5772,80.6778,48908.0
2021-03-03 11:30:00,88.25,88.35,88.06,88.06,130543.0,80.6686,80.76,80.4949,80.4949,130543.0
2021-03-03 11:40:00,88.09,88.32,87.92,88.32,43284.0,80.5224,80.7326,80.367,80.7326,43284.0
2021-03-03 11:50:00,88.35,88.41,88.16,88.24,64467.0,80.76,80.8149,80.5864,80.6595,64467.0
2021-03-03 12:00:00,88.22,88.39,88.22,88.38,22241.0,80.6412,80.7966,80.6412,80.7875,22241.0
2021-03-03 12:10:00,88.34,88.45,88.26,88.29,23287.0,80.7509,80.8514,80.6778,80.7052,23287.0
2021-03-03 12:20:00,88.3,88.4,88.28,88.4,16471.0,80.7143,80.8057,80.696,80.8057,16471.0
2021-03-03 12:30:00,88.39,88.67,88.37,88.63,35525.0,80.7966,81.0525,80.7783,81.016,35525.0
2021-03-03 12:40:00,88.63,88.88,88.62,88.87,52133.0,81.016,81.2445,81.0068,81.2354,52133.0
2021-03-03 12:50:00,88.93,89.05,88.91,88.92,289325.0,81.2902,81.3999,81.2719,81.2811,289325.0
2021-03-03 13:00:00,88.92,88.97,88.79,88.86,92069.0,81.2811,81.3268,81.1622,81.2262,92069.0
2021-03-03 13:10:00,88.87,89.43,88.83,89.43,60515.0,81.2354,81.7472,81.1988,81.7472,60515.0
2021-03-03 13:20:00,89.45,89.5,89.3,89.32,37482.0,81.7655,81.8112,81.6284,81.6467,37482.0
2021-03-03 13:30:00,89.33,89.53,89.15,89.5,39934.0,81.6558,81.8387,81.4913,81.8112,39934.0
2021-03-03 13:40:00,89.5,89.51,89.27,89.31,68736.0,81.8112,81.8204,81.601,81.6376,68736.0
2021-03-03 13:50:00,89.32,89.4,89.19,89.27,50821.0,81.6467,81.7198,81.5279,81.601,50821.0
2021-03-03 14:00:00,89.28,89.3,88.92,89.09,92838.0,81.6101,81.6284,81.2811,81.4365,92838.0
2021-03-03 14:10:00,89.1,89.38,89.07,89.25,35598.0,81.4456,81.7015,81.4182,81.5827,35598.0
2021-03-03 14:20:00,89.27,89.27,88.95,89.02,34680.0,81.601,81.601,81.3085,81.3725,34680.0
2021-03-03 14:30:00,89.01,89.13,88.77,89.1,38036.0,81.3633,81.473,81.1439,81.4456,38036.0
2021-03-03 14:40:00,89.1,89.33,89.04,89.09,25285.0,81.4456,81.6558,81.3908,81.4365,25285.0
2021-03-03 14:50:00,89.12,89.43,89.12,89.42,39569.0,81.4639,81.7472,81.4639,81.7381,39569.0
2021-03-03 15:00:00,89.4,89.44,89.28,89.32,35979.0,81.7198,81.7564,81.6101,81.6467,35979.0
2021-03-03 15:10:00,89.34,89.51,89.11,89.11,66446.0,81.665,81.8204,81.4547,81.4547,66446.0
2021-03-03 15:20:00,89.13,89.14,88.91,89.04,41056.0,81.473,81.4822,81.2719,81.3908,41056.0
2021-03-03 15:30:00,89.05,89.1,88.86,88.87,162776.0,81.3999,81.4456,81.2262,81.2354,162776.0
2021-03-03 15:40:00,88.86,88.93,88.68,88.69,124074.0,81.2262,81.2902,81.0617,81.0708,124074.0
2021-03-03 15:50:00,88.69,88.69,88.43,88.53,243760.0,81.0708,81.0708,80.8332,80.9246,243760.0
2021-03-04 09:30:00,88.46,89.59,88.39,89.58,123009.0,80.8606,81.8935,80.7966,81.8844,123009.0
2021-03-04 09:40:00,89.55,89.57,89.13,89.2,52929.0,81.8569,81.8752,81.473,81.537,52929.0
2021-03-04 09:50:00,89.13,89.26,88.8,88.85,90133.0,81.473,81.5919,81.1714,81.2171,90133.0
2021-03-04 10:00:00,88.82,88.91,88.44,88.44,49734.0,81.1897,81.2719,80.8423,80.8423,49734.0
2021-03-04 10:10:00,88.45,88.5,88.2,88.28,61200.0,80.8514,80.8971,80.6229,80.696,61200.0
2021-03-04 10:20:00,88.28,88.79,88.18,88.61,72112.0,80.696,81.1622,80.6046,80.9977,72112.0
2021-03-04 10:30:00,88.61,88.69,88.48,88.59,46136.0,80.9977,81.0708,80.8789,80.9794,46136.0
2021-03-04 10:40:00,88.56,88.57,88.33,88.39,48117.0,80.952,80.9611,80.7417,80.7966,48117.0
2021-03-04 10:50:00,88.38,88.44,87.95,88.22,53732.0,80.7875,80.8423,80.3944,80.6412,53732.0
2021-03-04 11:00:00,88.21,88.57,88.19,88.5,89637.0,80.6321,80.9611,80.6138,80.8971,89637.0
2021-03-04 11:10:00,88.53,88.74,88.45,88.7,64018.0,80.9246,81.1165,80.8514,81.08,64018.0
2021-03-04 11:20:00,88.68,88.9,88.52,88.85,88943.0,81.0617,81.2628,80.9154,81.2171,88943.0
2021-03-04 11:30:00,88.87,89.16,88.84,89.11,49121.0,81.2354,81.5004,81.2079,81.4547,49121.0
2021-03-04 11:40:00,89.09,89.45,89.07,89.34,59431.0,81.4365,81.7655,81.4182,81.665,59431.0
2021-03-04 11:50:00,89.35,89.46,89.29,89.42,28775.0,81.6741,81.7747,81.6193,81.7381,28775.0
2021-03-04 12:00:00,89.44,89.89,89.43,89.86,57380.0,81.7564,82.1677,81.7472,82.1403,57380.0
2021-03-04 12:10:00,89.87,89.92,89.42,89.78,41087.0,82.1494,82.1952,81.7381,82.0672,41087.0
2021-03-04 12:20:00,89.78,89.88,89.23,89.45,39016.0,82.0672,82.1586,81.5644,81.7655,39016.0
2021-03-04 12:30:00,89.42,89.46,88.96,89.2,46562.0,81.7381,81.7747,81.3176,81.537,46562.0
2021-03-04 12:40:00,89.18,89.36,89.06,89.08,46512.0,81.5187,81.6833,81.409,81.4273,46512.0
2021-03-04 12:50:00,89.08,89.12,88.46,88.63,41186.0,81.4273,81.4639,80.8606,81.016,41186.0
2021-03-04 13:00:00,88.6,88.83,88.36,88.48,42256.0,80.9886,81.1988,80.7692,80.8789,42256.0
2021-03-04 13:10:00,88.44,88.44,88.03,88.23,46782.0,80.8423,80.8423,80.4675,80.6503,46782.0
2021-03-04 13:20:00,88.18,88.29,87.85,88.27,45812.0,80.6046,80.7052,80.303,80.6869,45812.0
2021-03-04 13:30:00,88.31,88.31,87.93,88.13,45462.0,80.7235,80.7235,80.3761,80.5589,45462.0
2021-03-04 13:40:00,88.13,88.13,87.41,87.41,49104.0,80.5589,80.5589,79.9008,79.9008,49104.0
2021-03-04 13:50:00,87.44,87.44,86.76,86.8,50158.0,79.9282,79.9282,79.3066,79.3432,50158.0
2021-03-04 14:00:00,86.83,87.36,86.8,87.31,43385.0,79.3706,79.8551,79.3432,79.8094,43385.0
2021-03-04 14:10:00,87.29,87.43,87.02,87.38,64925.0,79.7911,79.9191,79.5443,79.8734,64925.0
2021-03-04 14:20:00,87.4,87.86,87.39,87.84,37786.0,79.8916,80.3121,79.8825,80.2938,37786.0
2021-03-04 14:30:00,87.81,87.82,87.43,87.57,38028.0,80.2664,80.2756,79.9191,80.047,38028.0
2021-03-04 14:40:00,87.64,88.2,87.57,88.13,46933.0,80.111,80.6229,80.047,80.5589,46933.0
2021-03-04 14:50:00,88.15,88.41,88.09,88.36,49730.0,80.5772,80.8149,80.5224,80.7692,49730.0
2021-03-04 15:00:00,88.32,88.38,88.11,88.17,49237.0,80.7326,80.7875,80.5406,80.5955,49237.0
2021-03-04 15:10:00,88.13,88.28,87.88,87.96,66940.0,80.5589,80.696,80.3304,80.4035,66940.0
2021-03-04 15:20:00,87.95,88.26,87.91,88.19,98650.0,80.3944,80.6778,80.3578,80.6138,98650.0
2021-03-04 15:30:00,88.17,88.54,88.11,88.36,89032.0,80.5955,80.9337,80.5406,80.7692,89032.0
2021-03-04 15:40:00,88.37,88.58,88.3,88.39,109139.0,80.7783,80.9703,80.7143,80.7966,109139.0
2021-03-04 15:50:00,88.4,88.65,88.21,88.49,324906.0,80.8057,81.0343,80.6321,80.888,324906.0
2021-03-05 09:30:00,89.79,89.98,88.55,89.73,108655.0,82.0763,82.25,80.9428,82.0215,108655.0
2021-03-05 09:40:00,89.73,89.93,89.55,89.64,47298.0,82.0215,82.2043,81.8569,81.9392,47298.0
2021-03-05 09:50:00,89.59,89.78,89.01,89.48,39870.0,81.8935,82.0672,81.3633,81.793,39870.0
2021-03-05 10:00:00,89.49,90.4,89.39,90.25,71943.0,81.8021,82.6339,81.7107,82.4968,71943.0
2021-03-05 10:10:00,90.23,90.28,89.61,89.95,39413.0,82.4785,82.5242,81.9118,82.2226,39413.0
2021-03-05 10:20:00,89.99,90.1,89.62,89.62,26331.0,82.2591,82.3597,81.9209,81.9209,26331.0
2021-03-05 10:30:00,89.64,89.8,89.38,89.49,45095.0,81.9392,82.0855,81.7015,81.8021,45095.0
2021-03-05 10:40:00,89.47,89.76,89.33,89.66,72723.0,81.7838,82.0489,81.6558,81.9575,72723.0
2021-03-05 10:50:00,89.66,89.81,89.02,89.02,90614.0,81.9575,82.0946,81.3725,81.3725,90614.0
2021-03-05 11:00:00,89.03,89.07,88.56,88.75,50112.0,81.3816,81.4182,80.952,81.1257,50112.0
2021-03-05 11:10:00,88.75,88.94,88.4,88.6,64344.0,81.1257,81.2993,80.8057,80.9886,64344.0
2021-03-05 11:20:00,88.57,88.68,88.17,88.3,44994.0,80.9611,81.0617,80.5955,80.7143,44994.0
2021-03-05 11:30:00,88.36,88.79,88.36,88.62,33238.0,80.7692,81.1622,80.7692,81.0068,33238.0
2021-03-05 11:40:00,88.59,88.67,88.06,88.22,42011.0,80.9794,81.0525,80.4949,80.6412,42011.0
2021-03-05 11:50:00,88.25,88.95,88.19,88.91,36166.0,80.6686,81.3085,80.6138,81.2719,36166.0
2021-03-05 12:00:00,88.9,88.91,88.69,88.69,25935.0,81.2628,81.2719,81.0708,81.0708,25935.0
2021-03-05 12:10:00,88.73,89.02,88.69,88.98,40859.0,81.1074,81.3725,81.0708,81.3359,40859.0
2021-03-05 12:20:00,88.98,89.2,88.94,89.11,36358.0,81.3359,81.537,81.2993,81.4547,36358.0
2021-03-05 12:30:00,89.12,89.53,89.07,89.47,41153.0,81.4639,81.8387,81.4182,81.7838,41153.0
2021-03-05 12:40:00,89.47,89.47,89.31,89.37,46049.0,81.7838,81.7838,81.6376,81.6924,46049.0
2021-03-05 12:50:00,89.38,89.5,89.12,89.43,23389.0,81.7015,81.8112,81.4639,81.7472,23389.0
2021-03-05 13:00:00,89.41,89.57,89.11,89.47,24130.0,81.729,81.8752,81.4547,81.7838,24130.0
2021-03-05 13:10:00,89.45,89.77,89.36,89.77,16980.0,81.7655,82.058,81.6833,82.058,16980.0
2021-03-05 13:20:00,89.73,90.02,89.62,89.94,42115.0,82.0215,82.2866,81.9209,82.2134,42115.0
2021-03-05 13:30:00,89.95,90.39,89.84,90.37,65202.0,82.2226,82.6248,82.122,82.6065,65202.0
2021-03-05 13:40:00,90.36,90.58,90.3,90.49,27766.0,82.5974,82.7985,82.5425,82.7162,27766.0
2021-03-05 13:50:00,90.54,90.66,90.25,90.56,39319.0,82.7619,82.8716,82.4968,82.7802,39319.0
2021-03-05 14:00:00,90.59,90.61,90.16,90.22,23234.0,82.8076,82.8259,82.4145,82.4694,23234.0
2021-03-05 14:10:00,90.21,90.46,90.21,90.33,32999.0,82.4602,82.6888,82.4602,82.5699,32999.0
2021-03-05 14:20:00,90.32,90.64,90.26,90.59,31377.0,82.5608,82.8533,82.5059,82.8076,31377.0
2021-03-05 14:30:00,90.58,90.89,90.58,90.75,40163.0,82.7985,83.0818,82.7985,82.9538,40163.0
2021-03-05 14:40:00,90.79,90.79,90.48,90.6,51790.0,82.9904,82.9904,82.707,82.8167,51790.0
2021-03-05 14:50:00,90.59,90.69,90.5,90.53,99555.0,82.8076,82.899,82.7253,82.7527,99555.0
2021-03-05 15:00:00,90.52,90.95,90.52,90.88,46416.0,82.7436,83.1367,82.7436,83.0727,46416.0
2021-03-05 15:10:00,90.89,91.08,90.75,90.86,78164.0,83.0818,83.2555,82.9538,83.0544,78164.0
2021-03-05 15:20:00,90.87,91.03,90.85,90.96,42197.0,83.0635,83.2098,83.0453,83.1458,42197.0
2021-03-05 15:30:00,90.93,91.26,90.9,91.22,70218.0,83.1184,83.42,83.091,83.3835,70218.0
2021-03-05 15:40:00,91.22,91.27,91.05,91.12,116276.0,83.3835,83.4292,83.2281,83.2921,116276.0
2021-03-05 15:50:00,91.12,91.24,90.98,91.03,300201.0,83.2921,83.4018,83.1641,83.2098,300201.0
2021-03-08 09:30:00,92.0,92.23,91.39,92.12,115637.0,84.0965,84.3067,83.5389,84.2062,115637.0
2021-03-08 09:40:00,92.12,92.44,92.04,92.15,45039.0,84.2062,84.4987,84.133,84.2336,45039.0
2021-03-08 09:50:00,92.19,92.4,91.69,91.81,91168.0,84.2701,84.4621,83.8131,83.9228,91168.0
2021-03-08 10:00:00,91.85,92.11,91.73,92.06,38045.0,83.9593,84.197,83.8497,84.1513,38045.0
2021-03-08 10:10:00,92.06,92.14,91.6,91.66,30569.0,84.1513,84.2244,83.7308,83.7857,30569.0
2021-03-08 10:20:00,91.66,91.85,91.36,91.52,38933.0,83.7857,83.9593,83.5114,83.6577,38933.0
2021-03-08 10:30:00,91.53,91.63,91.08,91.19,71736.0,83.6668,83.7582,83.2555,83.356,71736.0
2021-03-08 10:40:00,91.19,91.52,91.19,91.34,35058.0,83.356,83.6577,83.356,83.4932,35058.0
2021-03-08 10:50:00,91.36,91.7,91.34,91.6,33725.0,83.5114,83.8222,83.4932,83.7308,33725.0
2021-03-08 11:00:00,91.73,91.77,91.57,91.67,15636.0,83.8497,83.8862,83.7034,83.7948,15636.0
2021-03-08 11:10:00,91.71,91.78,91.52,91.77,21549.0,83.8314,83.8954,83.6577,83.8862,21549.0
2021-03-08 11:20:00,91.8,92.16,91.8,92.14,35013.0,83.9136,84.2427,83.9136,84.2244,35013.0
2021-03-08 11:30:00,92.15,92.16,91.87,92.15,36647.0,84.2336,84.2427,83.9776,84.2336,36647.0
2021-03-08 11:40:00,92.17,92.24,92.03,92.19,21883.0,84.2519,84.3158,84.1239,84.2701,21883.0
2021-03-08 11:50:00,92.17,92.41,92.13,92.2,29520.0,84.2519,84.4712,84.2153,84.2793,29520.0
2021-03-08 12:00:00,92.18,92.42,92.07,92.41,25819.0,84.261,84.4804,84.1604,84.4712,25819.0
2021-03-08 12:10:00,92.4,92.91,92.4,92.84,64782.0,84.4621,84.9283,84.4621,84.8643,64782.0
2021-03-08 12:20:00,92.84,93.21,92.82,92.91,152943.0,84.8643,85.2025,84.846,84.9283,152943.0
2021-03-08 12:30:00,92.95,93.13,92.86,93.04,46575.0,84.9649,85.1294,84.8826,85.0471,46575.0
2021-03-08 12:40:00,93.08,93.2,92.89,92.92,39577.0,85.0837,85.1934,84.91,84.9374,39577.0
2021-03-08 12:50:00,92.95,93.03,92.82,92.98,34073.0,84.9649,85.038,84.846,84.9923,34073.0
2021-03-08 13:00:00,92.97,93.29,92.96,93.24,18884.0,84.9831,85.2756,84.974,85.2299,18884.0
2021-03-08 13:10:00,93.24,93.38,93.09,93.3,29535.0,85.2299,85.3579,85.0928,85.2848,29535.0
2021-03-08 13:20:00,93.34,93.34,93.04,93.12,135105.0,85.3213,85.3213,85.0471,85.1202,135105.0
2021-03-08 13:30:00,93.11,93.16,92.84,92.89,37276.0,85.1111,85.1568,84.8643,84.91,37276.0
2021-03-08 13:40:00,92.89,92.96,92.43,92.49,31947.0,84.91,84.974,84.4895,84.5444,31947.0
2021-03-08 13:50:00,92.53,92.53,92.27,92.36,51572.0,84.5809,84.5809,84.3433,84.4255,51572.0
2021-03-08 14:00:00,92.36,92.76,92.36,92.75,62653.0,84.4255,84.7912,84.4255,84.782,62653.0
2021-03-08 14:10:00,92.72,92.88,92.62,92.71,25205.0,84.7546,84.9009,84.6632,84.7455,25205.0
2021-03-08 14:20:00,92.69,92.88,92.64,92.74,31667.0,84.7272,84.9009,84.6815,84.7729,31667.0
2021-03-08 14:30:00,92.73,92.82,92.61,92.74,29640.0,84.7638,84.846,84.6541,84.7729,29640.0
2021-03-08 14:40:00,92.73,92.8,92.59,92.68,34428.0,84.7638,84.8277,84.6358,84.718,34428.0
2021-03-08 14:50:00,92.71,92.9,92.7,92.88,30159.0,84.7455,84.9191,84.7363,84.9009,30159.0
2021-03-08 15:00:00,92.88,92.88,92.39,92.48,50935.0,84.9009,84.9009,84.453,84.5352,50935.0
2021-03-08 15:10:00,92.49,92.7,92.42,92.43,39857.0,84.5444,84.7363,84.4804,84.4895,39857.0
2021-03-08 15:20:00,92.44,92.67,92.43,92.6,54792.0,84.4987,84.7089,84.4895,84.6449,54792.0
2021-03-08 15:30:00,92.6,93.03,92.6,92.93,90331.0,84.6449,85.038,84.6449,84.9466,90331.0
2021-03-08 15:40:00,92.94,92.95,92.47,92.61,77104.0,84.9557,84.9649,84.5261,84.6541,77104.0
2021-03-08 15:50:00,92.63,92.72,92.06,92.13,226415.0,84.6723,84.7546,84.1513,84.2153,226415.0
2021-03-09 09:30:00,92.65,92.8,91.44,91.6,122841.0,84.6906,84.8277,83.5846,83.7308,122841.0
2021-03-09 09:40:00,91.56,92.21,91.36,91.92,44826.0,83.6943,84.2884,83.5114,84.0233,44826.0
2021-03-09 09:50:00,91.93,91.97,91.22,91.41,137291.0,84.0325,84.069,83.3835,83.5571,137291.0
2021-03-09 10:00:00,91.4,91.51,91.09,91.49,72784.0,83.548,83.6486,83.2646,83.6303,72784.0
2021-03-09 10:10:00,91.47,91.51,91.09,91.32,54881.0,83.612,83.6486,83.2646,83.4749,54881.0
2021-03-09 10:20:00,91.31,91.57,91.15,91.55,53165.0,83.4657,83.7034,83.3195,83.6851,53165.0
2021-03-09 10:30:00,91.55,91.69,91.47,91.59,51350.0,83.6851,83.8131,83.612,83.7217,51350.0
2021-03-09 10:40:00,91.56,92.13,91.55,92.13,55261.0,83.6943,84.2153,83.6851,84.2153,55261.0
2021-03-09 10:50:00,92.09,92.74,92.09,92.66,84204.0,84.1787,84.7729,84.1787,84.6998,84204.0
2021-03-09 11:00:00,92.67,92.94,92.59,92.8,76250.0,84.7089,84.9557,84.6358,84.8277,76250.0
2021-03-09 11:10:00,92.77,92.89,92.56,92.67,41883.0,84.8003,84.91,84.6084,84.7089,41883.0
2021-03-09 11:20:00,92.66,92.75,92.13,92.17,32026.0,84.6998,84.782,84.2153,84.2519,32026.0
2021-03-09 11:30:00,92.17,92.44,92.08,92.12,51780.0,84.2519,84.4987,84.1696,84.2062,51780.0
2021-03-09 11:40:00,92.14,92.22,92.02,92.06,42119.0,84.2244,84.2976,84.1147,84.1513,42119.0
2021-03-09 11:50:00,92.08,92.19,92.02,92.08,29096.0,84.1696,84.2701,84.1147,84.1696,29096.0
2021-03-09 12:00:00,92.08,92.2,92.03,92.13,28387.0,84.1696,84.2793,84.1239,84.2153,28387.0
2021-03-09 12:10:00,92.14,92.22,92.05,92.08,30146.0,84.2244,84.2976,84.1422,84.1696,30146.0
2021-03-09 12:20:00,92.06,92.11,91.96,92.01,22754.0,84.1513,84.197,84.0599,84.1056,22754.0
2021-03-09 12:30:00,92.03,92.17,91.99,92.01,29424.0,84.1239,84.2519,84.0873,84.1056,29424.0
2021-03-09 12:40:00,92.01,92.01,91.44,91.44,30296.0,84.1056,84.1056,83.5846,83.5846,30296.0
2021-03-09 12:50:00,91.41,91.46,91.17,91.22,36094.0,83.5571,83.6029,83.3378,83.3835,36094.0
2021-03-09 13:00:00,91.25,91.29,91.12,91.22,45567.0,83.4109,83.4475,83.2921,83.3835,45567.0
2021-03-09 13:10:00,91.23,91.23,90.9,90.94,45814.0,83.3926,83.3926,83.091,83.1275,45814.0
2021-03-09 13:20:00,90.92,90.93,90.73,90.79,37908.0,83.1092,83.1184,82.9356,82.9904,37908.0
2021-03-09 13:30:00,90.79,90.96,90.78,90.96,33133.0,82.9904,83.1458,82.9813,83.1458,33133.0
2021-03-09 13:40:00,90.97,91.05,90.92,91.04,37562.0,83.1549,83.2281,83.1092,83.2189,37562.0
2021-03-09 13:50:00,91.03,91.04,90.9,90.91,28166.0,83.2098,83.2189,83.091,83.1001,28166.0
2021-03-09 14:00:00,90.9,91.03,90.89,90.89,26335.0,83.091,83.2098,83.0818,83.0818,26335.0
2021-03-09 14:10:00,90.92,91.05,90.86,90.87,37632.0,83.1092,83.2281,83.0544,83.0635,37632.0
2021-03-09 14:20:00,90.86,90.94,90.79,90.84,26579.0,83.0544,83.1275,82.9904,83.0361,26579.0
2021-03-09 14:30:00,90.84,91.22,90.84,91.21,28386.0,83.0361,83.3835,83.0361,83.3743,28386.0
2021-03-09 14:40:00,91.22,91.22,90.81,90.81,23494.0,83.3835,83.3835,83.0087,83.0087,23494.0
2021-03-09 14:50:00,90.83,90.9,90.53,90.53,115884.0,83.027,83.091,82.7527,82.7527,115884.0
2021-03-09 15:00:00,90.5,90.56,90.45,90.51,49605.0,82.7253,82.7802,82.6796,82.7345,49605.0
2021-03-09 15:10:00,90.5,90.57,90.41,90.49,35916.0,82.7253,82.7893,82.6431,82.7162,35916.0
2021-03-09 15:20:00,90.47,90.48,90.29,90.38,32363.0,82.6979,82.707,82.5334,82.6156,32363.0
2021-03-09 15:30:00,90.37,90.37,90.1,90.26,44390.0,82.6065,82.6065,82.3597,82.5059,44390.0
2021-03-09 15:40:00,90.25,90.3,90.03,90.15,63062.0,82.4968,82.5425,82.2957,82.4054,63062.0
2021-03-09 15:50:00,90.11,90.25,89.98,90.0,226970.0,82.3688,82.4968,82.25,82.2683,226970.0
2021-03-10 09:30:00,90.35,90.96,90.08,90.96,110980.0,82.5882,83.1458,82.3414,83.1458,110980.0
2021-03-10 09:40:00,90.87,91.34,90.8,91.05,58519.0,83.0635,83.4932,82.9996,83.2281,58519.0
2021-03-10 09:50:00,90.99,91.33,90.75,91.05,133254.0,83.1732,83.484,82.9538,83.2281,133254.0
2021-03-10 10:00:00,91.14,91.28,90.75,90.91,52168.0,83.3103,83.4383,82.9538,83.1001,52168.0
2021-03-10 10:10:00,90.88,90.91,90.37,90.61,82077.0,83.0727,83.1001,82.6065,82.8259,82077.0
2021-03-10 10:20:00,90.62,90.85,90.53,90.54,35902.0,82.835,83.0453,82.7527,82.7619,35902.0
2021-03-10 10:30:00,90.55,90.84,90.46,90.62,48335.0,82.771,83.0361,82.6888,82.835,48335.0
2021-03-10 10:40:00,90.63,90.77,90.5,90.77,37304.0,82.8442,82.9721,82.7253,82.9721,37304.0
2021-03-10 10:50:00,90.75,90.81,90.61,90.8,44801.0,82.9538,83.0087,82.8259,82.9996,44801.0
2021-03-10 11:00:00,90.81,91.05,90.79,91.01,83414.0,83.0087,83.2281,82.9904,83.1915,83414.0
2021-03-10 11:10:00,91.02,91.2,90.99,91.1,50029.0,83.2007,83.3652,83.1732,83.2738,50029.0
2021-03-10 11:20:00,91.14,91.28,91.12,91.16,36386.0,83.3103,83.4383,83.2921,83.3286,36386.0
2021-03-10 11:30:00,91.17,91.4,91.13,91.36,28775.0,83.3378,83.548,83.3012,83.5114,28775.0
2021-03-10 11:40:00,91.38,91.43,91.16,91.39,18356.0,83.5297,83.5754,83.3286,83.5389,18356.0
2021-03-10 11:50:00,91.41,91.41,91.18,91.19,26703.0,83.5571,83.5571,83.3469,83.356,26703.0
2021-03-10 12:00:00,91.2,91.3,91.07,91.07,23007.0,83.3652,83.4566,83.2464,83.2464,23007.0
2021-03-10 12:10:00,91.08,91.19,91.05,91.17,24615.0,83.2555,83.356,83.2281,83.3378,24615.0
2021-03-10 12:20:00,91.15,91.31,91.09,91.25,37890.0,83.3195,83.4657,83.2646,83.4109,37890.0
2021-03-10 12:30:00,91.28,91.41,91.21,91.25,26298.0,83.4383,83.5571,83.3743,83.4109,26298.0
2021-03-10 12:40:00,91.25,91.58,91.18,91.38,38704.0,83.4109,83.7125,83.3469,83.5297,38704.0
2021-03-10 12:50:00,91.4,91.45,91.32,91.4,20073.0,83.548,83.5937,83.4749,83.548,20073.0
2021-03-10 13:00:00,91.39,91.61,91.25,91.57,41883.0,83.5389,83.74,83.4109,83.7034,41883.0
2021-03-10 13:10:00,91.55,91.58,91.47,91.55,70086.0,83.6851,83.7125,83.612,83.6851,70086.0
2021-03-10 13:20:00,91.55,91.55,91.35,91.48,171120.0,83.6851,83.6851,83.5023,83.6211,171120.0
2021-03-10 13:30:00,91.51,91.53,91.2,91.39,95808.0,83.6486,83.6668,83.3652,83.5389,95808.0
2021-03-10 13:40:00,91.4,91.52,91.34,91.52,45387.0,83.548,83.6577,83.4932,83.6577,45387.0
2021-03-10 13:50:00,91.53,91.64,91.43,91.59,16545.0,83.6668,83.7674,83.5754,83.7217,16545.0
2021-03-10 14:00:00,91.56,91.75,91.5,91.56,23041.0,83.6943,83.8679,83.6394,83.6943,23041.0
2021-03-10 14:10:00,91.6,91.81,91.6,91.79,21671.0,83.7308,83.9228,83.7308,83.9045,21671.0
2021-03-10 14:20:00,91.8,91.95,91.71,91.9,42308.0,83.9136,84.0508,83.8314,84.0051,42308.0
2021-03-10 14:30:00,91.85,92.12,91.83,92.12,21868.0,83.9593,84.2062,83.9411,84.2062,21868.0
2021-03-10 14:40:00,92.14,92.14,91.96,92.08,20188.0,84.2244,84.2244,84.0599,84.1696,20188.0
2021-03-10 14:50:00,92.09,92.12,92.0,92.05,38663.0,84.1787,84.2062,84.0965,84.1422,38663.0
2021-03-10 15:00:00,92.06,92.1,91.6,91.7,27957.0,84.1513,84.1879,83.7308,83.8222,27957.0
2021-03-10 15:10:00,91.72,91.88,91.61,91.88,20950.0,83.8405,83.9868,83.74,83.9868,20950.0
2021-03-10 15:20:00,91.88,91.88,91.66,91.72,43200.0,83.9868,83.9868,83.7857,83.8405,43200.0
2021-03-10 15:30:00,91.71,91.73,91.53,91.65,37324.0,83.8314,83.8497,83.6668,83.7765,37324.0
2021-03-10 15:40:00,91.65,91.86,91.54,91.83,63279.0,83.7765,83.9685,83.676,83.9411,63279.0
2021-03-10 15:50:00,91.83,91.85,91.69,91.72,175080.0,83.9411,83.9593,83.8131,83.8405,175080.0
2021-03-11 09:30:00,92.04,92.29,91.24,91.54,110058.0,84.133,84.3616,83.4018,83.676,110058.0
2021-03-11 09:40:00,91.54,92.08,91.45,91.94,43765.0,83.676,84.1696,83.5937,84.0416,43765.0
2021-03-11 09:50:00,91.95,92.66,91.84,92.42,41056.0,84.0508,84.6998,83.9502,84.4804,41056.0
2021-03-11 10:00:00,92.45,92.52,92.06,92.43,31190.0,84.5078,84.5718,84.1513,84.4895,31190.0
2021-03-11 10:10:00,92.41,92.41,91.73,91.87,30059.0,84.4712,84.4712,83.8497,83.9776,30059.0
2021-03-11 10:20:00,91.88,92.07,91.85,92.01,51393.0,83.9868,84.1604,83.9593,84.1056,51393.0
2021-03-11 10:30:00,92.04,92.38,91.95,91.97,76236.0,84.133,84.4438,84.0508,84.069,76236.0
2021-03-11 10:40:00,91.98,92.27,91.97,92.25,64183.0,84.0782,84.3433,84.069,84.325,64183.0
2021-03-11 10:50:00,92.24,92.59,92.24,92.28,35729.0,84.3158,84.6358,84.3158,84.3524,35729.0
2021-03-11 11:00:00,92.27,92.55,92.27,92.51,36154.0,84.3433,84.5992,84.3433,84.5627,36154.0
2021-03-11 11:10:00,92.49,92.75,92.48,92.75,31330.0,84.5444,84.782,84.5352,84.782,31330.0
2021-03-11 11:20:00,92.75,92.75,92.45,92.46,29535.0,84.782,84.782,84.5078,84.5169,29535.0
2021-03-11 11:30:00,92.46,92.58,92.39,92.56,33581.0,84.5169,84.6266,84.453,84.6084,33581.0
2021-03-11 11:40:00,92.56,92.69,92.39,92.45,43646.0,84.6084,84.7272,84.453,84.5078,43646.0
2021-03-11 11:50:00,92.46,92.52,92.18,92.18,20360.0,84.5169,84.5718,84.261,84.261,20360.0
2021-03-11 12:00:00,92.21,92.24,92.08,92.14,15690.0,84.2884,84.3158,84.1696,84.2244,15690.0
2021-03-11 12:10:00,92.12,92.2,91.96,92.0,18427.0,84.2062,84.2793,84.0599,84.0965,18427.0
2021-03-11 12:20:00,92.01,92.12,91.92,91.94,23545.0,84.1056,84.2062,84.0233,84.0416,23545.0
2021-03-11 12:30:00,91.93,92.14,91.92,92.11,24664.0,84.0325,84.2244,84.0233,84.197,24664.0
2021-03-11 12:40:00,92.11,92.11,91.77,91.83,14827.0,84.197,84.197,83.8862,83.9411,14827.0
2021-03-11 12:50:00,91.83,91.83,91.68,91.78,21913.0,83.9411,83.9411,83.804,83.8954,21913.0
2021-03-11 13:00:00,91.81,91.88,91.69,91.7,19097.0,83.9228,83.9868,83.8131,83.8222,19097.0
2021-03-11 13:10:00,91.74,91.8,91.67,91.75,15169.0,83.8588,83.9136,83.7948,83.8679,15169.0
2021-03-11 13:20:00,91.74,91.76,91.58,91.67,11118.0,83.8588,83.8771,83.7125,83.7948,11118.0
2021-03-11 13:30:00,91.68,91.73,91.5,91.51,22774.0,83.804,83.8497,83.6394,83.6486,22774.0
2021-03-11 13:40:00,91.52,91.7,91.49,91.7,15861.0,83.6577,83.8222,83.6303,83.8222,15861.0
2021-03-11 13:50:00,91.71,91.78,91.56,91.63,64960.0,83.8314,83.8954,83.6943,83.7582,64960.0
2021-03-11 14:00:00,91.64,91.86,91.64,91.83,28972.0,83.7674,83.9685,83.7674,83.9411,28972.0
2021-03-11 14:10:00,91.83,91.83,91.73,91.8,21542.0,83.9411,83.9411,83.8497,83.9136,21542.0
2021-03-11 14:20:00,91.79,91.79,91.68,91.68,20972.0,83.9045,83.9045,83.804,83.804,20972.0
2021-03-11 14:30:00,91.66,91.81,91.6,91.76,28898.0,83.7857,83.9228,83.7308,83.8771,28898.0
2021-03-11 14:40:00,91.76,91.78,91.48,91.5,38070.0,83.8771,83.8954,83.6211,83.6394,38070.0
2021-03-11 14:50:00,91.5,91.63,91.5,91.53,29439.0,83.6394,83.7582,83.6394,83.6668,29439.0
2021-03-11 15:00:00,91.53,91.58,91.38,91.4,32495.0,83.6668,83.7125,83.5297,83.548,32495.0
2021-03-11 15:10:00,91.4,91.43,91.27,91.37,38563.0,83.548,83.5754,83.4292,83.5206,38563.0
2021-03-11 15:20:00,91.36,91.43,91.15,91.21,59264.0,83.5114,83.5754,83.3195,83.3743,59264.0
2021-03-11 15:30:00,91.2,91.3,91.07,91.14,74719.0,83.3652,83.4566,83.2464,83.3103,74719.0
2021-03-11 15:40:00,91.14,91.2,91.03,91.1,80864.0,83.3103,83.3652,83.2098,83.2738,80864.0
2021-03-11 15:50:00,91.03,91.33,91.02,91.28,253030.0,83.2098,83.484,83.2007,83.4383,253030.0
2021-03-12 09:30:00,91.45,92.25,91.45,92.07,78472.0,83.5937,84.325,83.5937,84.1604,78472.0
2021-03-12 09:40:00,92.07,92.23,91.57,91.58,35207.0,84.1604,84.3067,83.7034,83.7125,35207.0
2021-03-12 09:50:00,91.57,91.59,91.3,91.3,35124.0,83.7034,83.7217,83.4566,83.4566,35124.0
2021-03-12 10:00:00,91.32,91.9,91.26,91.64,109290.0,83.4749,84.0051,83.42,83.7674,109290.0
2021-03-12 10:10:00,91.72,91.81,91.54,91.73,127533.0,83.8405,83.9228,83.676,83.8497,127533.0
2021-03-12 10:20:00,91.69,91.72,91.45,91.56,40363.0,83.8131,83.8405,83.5937,83.6943,40363.0
2021-03-12 10:30:00,91.49,91.5,91.36,91.45,30497.0,83.6303,83.6394,83.5114,83.5937,30497.0
2021-03-12 10:40:00,91.49,91.6,91.3,91.6,34022.0,83.6303,83.7308,83.4566,83.7308,34022.0
2021-03-12 10:50:00,91.63,91.72,91.55,91.67,36667.0,83.7582,83.8405,83.6851,83.7948,36667.0
2021-03-12 11:00:00,91.67,91.67,91.38,91.4,39649.0,83.7948,83.7948,83.5297,83.548,39649.0
2021-03-12 11:10:00,91.36,91.41,91.2,91.27,21231.0,83.5114,83.5571,83.3652,83.4292,21231.0
2021-03-12 11:20:00,91.26,91.36,91.2,91.23,30523.0,83.42,83.5114,83.3652,83.3926,30523.0
2021-03-12 11:30:00,91.25,91.31,91.16,91.16,24080.0,83.4109,83.4657,83.3286,83.3286,24080.0
2021-03-12 11:40:00,91.16,91.27,91.13,91.17,78428.0,83.3286,83.4292,83.3012,83.3378,78428.0
2021-03-12 11:50:00,91.19,91.4,91.19,91.34,40789.0,83.356,83.548,83.356,83.4932,40789.0
2021-03-12 12:00:00,91.36,91.42,91.23,91.32,19695.0,83.5114,83.5663,83.3926,83.4749,19695.0
2021-03-12 12:10:00,91.31,91.39,91.28,91.36,29577.0,83.4657,83.5389,83.4383,83.5114,29577.0
2021-03-12 12:20:00,91.35,91.38,91.26,91.29,27119.0,83.5023,83.5297,83.42,83.4475,27119.0
2021-03-12 12:30:00,91.29,91.43,91.23,91.38,20511.0,83.4475,83.5754,83.3926,83.5297,20511.0
2021-03-12 12:40:00,91.39,91.57,91.37,91.47,22078.0,83.5389,83.7034,83.5206,83.612,22078.0
2021-03-12 12:50:00,91.45,91.5,91.37,91.44,15455.0,83.5937,83.6394,83.5206,83.5846,15455.0
2021-03-12 13:00:00,91.45,91.55,91.43,91.51,20659.0,83.5937,83.6851,83.5754,83.6486,20659.0
2021-03-12 13:10:00,91.52,91.54,91.33,91.37,13487.0,83.6577,83.676,83.484,83.5206,13487.0
2021-03-12 13:20:00,91.37,91.43,91.3,91.33,18549.0,83.5206,83.5754,83.4566,83.484,18549.0
2021-03-12 13:30:00,91.35,91.37,91.21,91.28,15815.0,83.5023,83.5206,83.3743,83.4383,15815.0
2021-03-12 13:40:00,91.29,91.32,91.2,91.32,21827.0,83.4475,83.4749,83.3652,83.4749,21827.0
2021-03-12 13:50:00,91.33,91.39,91.27,91.28,28614.0,83.484,83.5389,83.4292,83.4383,28614.0
2021-03-12 14:00:00,91.3,91.35,91.14,91.26,24493.0,83.4566,83.5023,83.3103,83.42,24493.0
2021-03-12 14:10:00,91.25,91.34,91.17,91.3,24476.0,83.4109,83.4932,83.3378,83.4566,24476.0
2021-03-12 14:20:00,91.31,91.45,91.29,91.42,17644.0,83.4657,83.5937,83.4475,83.5663,17644.0
2021-03-12 14:30:00,91.45,91.61,91.43,91.55,44346.0,83.5937,83.74,83.5754,83.6851,44346.0
2021-03-12 14:40:00,91.57,91.75,91.56,91.72,26501.0,83.7034,83.8679,83.6943,83.8405,26501.0
2021-03-12 14:50:00,91.73,91.83,91.63,91.79,23463.0,83.8497,83.9411,83.7582,83.9045,23463.0
2021-03-12 15:00:00,91.79,91.81,91.67,91.68,41044.0,83.9045,83.9228,83.7948,83.804,41044.0
2021-03-12 15:10:00,91.67,91.73,91.52,91.72,24757.0,83.7948,83.8497,83.6577,83.8405,24757.0
2021-03-12 15:20:00,91.73,91.8,91.63,91.71,36702.0,83.8497,83.9136,83.7582,83.8314,36702.0
2021-03-12 15:30:00,91.71,92.02,91.68,92.02,39581.0,83.8314,84.1147,83.804,84.1147,39581.0
2021-03-12 15:40:00,92.04,92.11,91.93,92.04,67114.0,84.133,84.197,84.0325,84.133,67114.0
2021-03-12 15:50:00,92.03,92.21,91.9,92.19,195692.0,84.1239,84.2884,84.0051,84.2701,195692.0
2021-03-15 09:30:00,91.75,92.38,91.01,91.16,76393.0,83.8679,84.4438,83.1915,83.3286,76393.0
2021-03-15 09:40:00,91.17,91.26,90.39,90.39,69332.0,83.3378,83.42,82.6248,82.6248,69332.0
2021-03-15 09:50:00,90.39,90.51,90.17,90.44,52368.0,82.6248,82.7345,82.4237,82.6705,52368.0
2021-03-15 10:00:00,90.4,90.48,90.21,90.24,56487.0,82.6339,82.707,82.4602,82.4877,56487.0
2021-03-15 10:10:00,90.24,90.37,90.03,90.15,78598.0,82.4877,82.6065,82.2957,82.4054,78598.0
2021-03-15 10:20:00,90.17,90.55,90.17,90.33,39327.0,82.4237,82.771,82.4237,82.5699,39327.0
2021-03-15 10:30:00,90.34,90.59,90.33,90.43,51010.0,82.5791,82.8076,82.5699,82.6613,51010.0
2021-03-15 10:40:00,90.42,90.46,90.1,90.11,40999.0,82.6522,82.6888,82.3597,82.3688,40999.0
2021-03-15 10:50:00,90.08,90.19,89.93,89.93,33997.0,82.3414,82.442,82.2043,82.2043,33997.0
2021-03-15 11:00:00,89.91,90.13,89.89,89.99,28134.0,82.186,82.3871,82.1677,82.2591,28134.0
2021-03-15 11:10:00,90.03,90.09,89.83,89.96,55238.0,82.2957,82.3505,82.1129,82.2317,55238.0
2021-03-15 11:20:00,89.94,90.05,89.8,89.85,26442.0,82.2134,82.314,82.0855,82.1312,26442.0
2021-03-15 11:30:00,89.86,89.86,89.64,89.71,30864.0,82.1403,82.1403,81.9392,82.0032,30864.0
2021-03-15 11:40:00,89.71,90.05,89.71,89.94,26811.0,82.0032,82.314,82.0032,82.2134,26811.0
2021-03-15 11:50:00,89.94,90.06,89.93,90.05,20854.0,82.2134,82.3231,82.2043,82.314,20854.0
2021-03-15 12:00:00,90.05,90.24,90.0,90.23,18929.0,82.314,82.4877,82.2683,82.4785,18929.0
2021-03-15 12:10:00,90.24,90.37,90.15,90.24,23128.0,82.4877,82.6065,82.4054,82.4877,23128.0
2021-03-15 12:20:00,90.2,90.37,90.2,90.35,58853.0,82.4511,82.6065,82.4511,82.5882,58853.0
2021-03-15 12:30:00,90.34,90.39,90.22,90.33,14824.0,82.5791,82.6248,82.4694,82.5699,14824.0
2021-03-15 12:40:00,90.35,90.64,90.35,90.64,16493.0,82.5882,82.8533,82.5882,82.8533,16493.0
2021-03-15 12:50:00,90.66,90.7,90.56,90.62,41198.0,82.8716,82.9081,82.7802,82.835,41198.0
2021-03-15 13:00:00,90.65,90.71,90.62,90.69,17352.0,82.8624,82.9173,82.835,82.899,17352.0
2021-03-15 13:10:00,90.71,90.78,90.67,90.7,15796.0,82.9173,82.9813,82.8807,82.9081,15796.0
2021-03-15 13:20:00,90.69,90.71,90.59,90.59,14767.0,82.899,82.9173,82.8076,82.8076,14767.0
2021-03-15 13:30:00,90.62,90.64,90.49,90.51,20851.0,82.835,82.8533,82.7162,82.7345,20851.0
2021-03-15 13:40:00,90.52,90.55,90.43,90.44,20059.0,82.7436,82.771,82.6613,82.6705,20059.0
2021-03-15 13:50:00,90.45,90.68,90.44,90.67,23863.0,82.6796,82.8899,82.6705,82.8807,23863.0
2021-03-15 14:00:00,90.68,90.72,90.63,90.67,19722.0,82.8899,82.9264,82.8442,82.8807,19722.0
2021-03-15 14:10:00,90.68,90.76,90.61,90.65,26104.0,82.8899,82.963,82.8259,82.8624,26104.0
2021-03-15 14:20:00,90.65,90.88,90.62,90.88,30065.0,82.8624,83.0727,82.835,83.0727,30065.0
2021-03-15 14:30:00,90.9,91.0,90.81,90.91,32766.0,83.091,83.1824,83.0087,83.1001,32766.0
2021-03-15 14:40:00,90.91,90.91,90.65,90.7,26029.0,83.1001,83.1001,82.8624,82.9081,26029.0
2021-03-15 14:50:00,90.7,90.9,90.69,90.75,32404.0,82.9081,83.091,82.899,82.9538,32404.0
2021-03-15 15:00:00,90.75,90.77,90.5,90.52,37196.0,82.9538,82.9721,82.7253,82.7436,37196.0
2021-03-15 15:10:00,90.51,90.53,90.37,90.44,42726.0,82.7345,82.7527,82.6065,82.6705,42726.0
2021-03-15 15:20:00,90.44,90.45,90.35,90.36,48751.0,82.6705,82.6796,82.5882,82.5974,48751.0
2021-03-15 15:30:00,90.35,90.49,90.33,90.48,63200.0,82.5882,82.7162,82.5699,82.707,63200.0
2021-03-15 15:40:00,90.48,90.7,90.43,90.59,79140.0,82.707,82.9081,82.6613,82.8076,79140.0
2021-03-15 15:50:00,90.58,90.98,90.55,90.92,204382.0,82.7985,83.1641,82.771,83.1092,204382.0
2021-03-16 09:30:00,90.55,90.75,90.07,90.64,79923.0,82.771,82.9538,82.3323,82.8533,79923.0
2021-03-16 09:40:00,90.73,90.74,90.32,90.39,23015.0,82.9356,82.9447,82.5608,82.6248,23015.0
2021-03-16 09:50:00,90.39,90.55,90.09,90.18,43340.0,82.6248,82.771,82.3505,82.4328,43340.0
2021-03-16 10:00:00,90.13,90.2,89.86,89.92,42189.0,82.3871,82.4511,82.1403,82.1952,42189.0
2021-03-16 10:10:00,89.9,90.16,89.89,90.16,32243.0,82.1769,82.4145,82.1677,82.4145,32243.0
2021-03-16 10:20:00,90.12,90.12,89.68,89.74,29545.0,82.378,82.378,81.9758,82.0306,29545.0
2021-03-16 10:30:00,89.76,89.88,89.6,89.62,63516.0,82.0489,82.1586,81.9026,81.9209,63516.0
2021-03-16 10:40:00,89.64,89.72,89.22,89.3,55931.0,81.9392,82.0123,81.5553,81.6284,55931.0
2021-03-16 10:50:00,89.29,89.34,88.69,88.69,98641.0,81.6193,81.665,81.0708,81.0708,98641.0
2021-03-16 11:00:00,88.71,88.82,88.54,88.72,83315.0,81.0891,81.1897,80.9337,81.0982,83315.0
2021-03-16 11:10:00,88.68,89.0,88.65,88.87,37777.0,81.0617,81.3542,81.0343,81.2354,37777.0
2021-03-16 11:20:00,88.88,89.08,88.83,88.87,44985.0,81.2445,81.4273,81.1988,81.2354,44985.0
2021-03-16 11:30:00,88.87,88.99,88.72,88.89,40889.0,81.2354,81.345,81.0982,81.2536,40889.0
2021-03-16 11:40:00,88.87,88.97,88.84,88.88,36145.0,81.2354,81.3268,81.2079,81.2445,36145.0
2021-03-16 11:50:00,88.91,89.17,88.83,89.15,32018.0,81.2719,81.5096,81.1988,81.4913,32018.0
2021-03-16 12:00:00,89.16,89.41,89.06,89.3,26926.0,81.5004,81.729,81.409,81.6284,26926.0
2021-03-16 12:10:00,89.27,89.33,89.13,89.18,18636.0,81.601,81.6558,81.473,81.5187,18636.0
2021-03-16 12:20:00,89.16,89.26,89.02,89.05,29961.0,81.5004,81.5919,81.3725,81.3999,29961.0
2021-03-16 12:30:00,89.05,89.24,89.05,89.2,52437.0,81.3999,81.5736,81.3999,81.537,52437.0
2021-03-16 12:40:00,89.21,89.21,88.99,89.02,34681.0,81.5461,81.5461,81.345,81.3725,34681.0
2021-03-16 12:50:00,89.03,89.08,88.99,89.02,28733.0,81.3816,81.4273,81.345,81.3725,28733.0
2021-03-16 13:00:00,89.02,89.2,88.98,89.06,34850.0,81.3725,81.537,81.3359,81.409,34850.0
2021-03-16 13:10:00,89.06,89.29,89.03,89.29,20292.0,81.409,81.6193,81.3816,81.6193,20292.0
2021-03-16 13:20:00,89.31,89.61,89.3,89.52,24605.0,81.6376,81.9118,81.6284,81.8295,24605.0
2021-03-16 13:30:00,89.54,89.54,89.4,89.42,23339.0,81.8478,81.8478,81.7198,81.7381,23339.0
2021-03-16 13:40:00,89.43,89.58,89.32,89.58,23277.0,81.7472,81.8844,81.6467,81.8844,23277.0
2021-03-16 13:50:00,89.57,89.64,89.47,89.56,23571.0,81.8752,81.9392,81.7838,81.8661,23571.0
2021-03-16 14:00:00,89.53,89.58,89.39,89.45,57742.0,81.8387,81.8844,81.7107,81.7655,57742.0
2021-03-16 14:10:00,89.45,89.48,89.3,89.31,30357.0,81.7655,81.793,81.6284,81.6376,30357.0
2021-03-16 14:20:00,89.29,89.33,89.08,89.16,43149.0,81.6193,81.6558,81.4273,81.5004,43149.0
2021-03-16 14:30:00,89.17,89.33,89.13,89.17,42854.0,81.5096,81.6558,81.473,81.5096,42854.0
2021-03-16 14:40:00,89.16,89.21,88.96,88.98,51717.0,81.5004,81.5461,81.3176,81.3359,51717.0
2021-03-16 14:50:00,89.0,89.18,88.9,89.18,52041.0,81.3542,81.5187,81.2628,81.5187,52041.0
2021-03-16 15:00:00,89.17,89.18,88.97,89.14,43501.0,81.5096,81.5187,81.3268,81.4822,43501.0
2021-03-16 15:10:00,89.15,89.37,89.05,89.36,53633.0,81.4913,81.6924,81.3999,81.6833,53633.0
2021-03-16 15:20:00,89.34,89.43,89.16,89.16,55085.0,81.665,81.7472,81.5004,81.5004,55085.0
2021-03-16 15:30:00,89.14,89.27,89.05,89.06,126894.0,81.4822,81.601,81.3999,81.409,126894.0
2021-03-16 15:40:00,89.07,89.12,88.92,88.93,132570.0,81.4182,81.4639,81.2811,81.2902,132570.0
2021-03-16 15:50:00,88.94,89.11,88.93,89.06,316355.0,81.2993,81.4547,81.2902,81.409,316355.0
2021-03-17 09:30:00,89.11,89.8,89.0,89.8,71367.0,81.4547,82.0855,81.3542,82.0855,71367.0
2021-03-17 09:40:00,89.85,89.98,89.58,89.62,29890.0,82.1312,82.25,81.8844,81.9209,29890.0
2021-03-17 09:50:00,89.52,89.67,89.22,89.22,30229.0,81.8295,81.9666,81.5553,81.5553,30229.0
2021-03-17 10:00:00,89.24,89.39,89.14,89.21,25757.0,81.5736,81.7107,81.4822,81.5461,25757.0
2021-03-17 10:10:00,89.21,89.48,89.21,89.32,26081.0,81.5461,81.793,81.5461,81.6467,26081.0
2021-03-17 10:20:00,89.28,89.64,89.23,89.64,25292.0,81.6101,81.9392,81.5644,81.9392,25292.0
2021-03-17 10:30:00,89.62,89.63,89.13,89.14,23560.0,81.9209,81.9301,81.473,81.4822,23560.0
2021-03-17 10:40:00,89.12,89.25,89.04,89.21,29185.0,81.4639,81.5827,81.3908,81.5461,29185.0
2021-03-17 10:50:00,89.23,89.39,89.09,89.19,28063.0,81.5644,81.7107,81.4365,81.5279,28063.0
2021-03-17 11:00:00,89.18,89.7,89.17,89.69,26730.0,81.5187,81.9941,81.5096,81.9849,26730.0
2021-03-17 11:10:00,89.72,89.9,89.71,89.75,24481.0,82.0123,82.1769,82.0032,82.0398,24481.0
2021-03-17 11:20:00,89.76,89.95,89.67,89.95,22753.0,82.0489,82.2226,81.9666,82.2226,22753.0
2021-03-17 11:30:00,89.96,90.02,89.86,89.97,25292.0,82.2317,82.2866,82.1403,82.2409,25292.0
2021-03-17 11:40:00,89.99,90.12,89.91,90.05,19530.0,82.2591,82.378,82.186,82.314,19530.0
2021-03-17 11:50:00,90.03,90.22,90.03,90.19,21186.0,82.2957,82.4694,82.2957,82.442,21186.0
2021-03-17 12:00:00,90.19,90.54,90.17,90.5,33946.0,82.442,82.7619,82.4237,82.7253,33946.0
2021-03-17 12:10:00,90.49,90.49,90.12,90.12,23951.0,82.7162,82.7162,82.378,82.378,23951.0
2021-03-17 12:20:00,90.11,90.12,89.98,90.06,15859.0,82.3688,82.378,82.25,82.3231,15859.0
2021-03-17 12:30:00,90.06,90.07,89.84,90.0,15391.0,82.3231,82.3323,82.122,82.2683,15391.0
2021-03-17 12:40:00,89.98,90.04,89.87,89.9,20503.0,82.25,82.3048,82.1494,82.1769,20503.0
2021-03-17 12:50:00,89.94,90.18,89.89,90.16,25056.0,82.2134,82.4328,82.1677,82.4145,25056.0
2021-03-17 13:00:00,90.18,90.19,90.0,90.01,24344.0,82.4328,82.442,82.2683,82.2774,24344.0
2021-03-17 13:10:00,90.0,90.08,89.86,89.86,19734.0,82.2683,82.3414,82.1403,82.1403,19734.0
2021-03-17 13:20:00,89.84,89.98,89.75,89.95,15336.0,82.122,82.25,82.0398,82.2226,15336.0
2021-03-17 13:30:00,89.93,90.07,89.9,89.99,24520.0,82.2043,82.3323,82.1769,82.2591,24520.0
2021-03-17 13:40:00,90.01,90.08,89.91,89.97,18861.0,82.2774,82.3414,82.186,82.2409,18861.0
2021-03-17 13:50:00,89.94,90.06,89.87,89.9,18391.0,82.2134,82.3231,82.1494,82.1769,18391.0
2021-03-17 14:00:00,89.93,90.28,89.92,90.27,27092.0,82.2043,82.5242,82.1952,82.5151,27092.0
2021-03-17 14:10:00,90.26,90.53,90.11,90.2,42972.0,82.5059,82.7527,82.3688,82.4511,42972.0
2021-03-17 14:20:00,90.19,90.26,90.02,90.02,28496.0,82.442,82.5059,82.2866,82.2866,28496.0
2021-03-17 14:30:00,89.99,90.54,89.96,90.49,40682.0,82.2591,82.7619,82.2317,82.7162,40682.0
2021-03-17 14:40:00,90.48,90.66,90.48,90.55,38119.0,82.707,82.8716,82.707,82.771,38119.0
2021-03-17 14:50:00,90.52,90.69,90.45,90.58,37467.0,82.7436,82.899,82.6796,82.7985,37467.0
2021-03-17 15:00:00,90.59,90.6,90.32,90.33,29151.0,82.8076,82.8167,82.5608,82.5699,29151.0
2021-03-17 15:10:00,90.32,90.35,90.11,90.11,34386.0,82.5608,82.5882,82.3688,82.3688,34386.0
2021-03-17 15:20:00,90.12,90.26,90.06,90.26,40415.0,82.378,82.5059,82.3231,82.5059,40415.0
2021-03-17 15:30:00,90.25,90.5,90.24,90.49,47076.0,82.4968,82.7253,82.4877,82.7162,47076.0
2021-03-17 15:40:00,90.45,90.47,90.19,90.34,62050.0,82.6796,82.6979,82.442,82.5791,62050.0
2021-03-17 15:50:00,90.35,90.57,90.28,90.52,144517.0,82.5882,82.7893,82.5242,82.7436,144517.0
2021-03-18 09:30:00,90.39,91.15,90.39,90.89,59913.0,82.6248,83.3195,82.6248,83.0818,59913.0
2021-03-18 09:40:00,90.86,90.91,90.53,90.58,26801.0,83.0544,83.1001,82.7527,82.7985,26801.0
2021-03-18 09:50:00,90.53,90.7,90.31,90.61,28696.0,82.7527,82.9081,82.5516,82.8259,28696.0
2021-03-18 10:00:00,90.66,90.92,90.63,90.89,99171.0,82.8716,83.1092,82.8442,83.0818,99171.0
2021-03-18 10:10:00,90.86,91.03,90.71,91.01,46220.0,83.0544,83.2098,82.9173,83.1915,46220.0
2021-03-18 10:20:00,91.0,91.65,91.0,91.65,34135.0,83.1824,83.7765,83.1824,83.7765,34135.0
2021-03-18 10:30:00,91.57,91.81,91.43,91.43,39369.0,83.7034,83.9228,83.5754,83.5754,39369.0
2021-03-18 10:40:00,91.42,91.65,91.32,91.45,26281.0,83.5663,83.7765,83.4749,83.5937,26281.0
2021-03-18 10:50:00,91.42,91.46,91.12,91.28,53548.0,83.5663,83.6029,83.2921,83.4383,53548.0
2021-03-18 11:00:00,91.28,91.6,91.25,91.55,24314.0,83.4383,83.7308,83.4109,83.6851,24314.0
2021-03-18 11:10:00,91.54,91.58,91.39,91.49,19548.0,83.676,83.7125,83.5389,83.6303,19548.0
2021-03-18 11:20:00,91.48,91.55,91.33,91.5,30329.0,83.6211,83.6851,83.484,83.6394,30329.0
2021-03-18 11:30:00,91.46,91.51,91.24,91.3,25366.0,83.6029,83.6486,83.4018,83.4566,25366.0
2021-03-18 11:40:00,91.29,91.45,91.17,91.43,24760.0,83.4475,83.5937,83.3378,83.5754,24760.0
2021-03-18 11:50:00,91.43,91.5,91.22,91.37,25927.0,83.5754,83.6394,83.3835,83.5206,25927.0
2021-03-18 12:00:00,91.39,91.43,91.17,91.19,19288.0,83.5389,83.5754,83.3378,83.356,19288.0
2021-03-18 12:10:00,91.17,91.27,90.99,91.0,17403.0,83.3378,83.4292,83.1732,83.1824,17403.0
2021-03-18 12:20:00,91.06,91.18,91.02,91.09,17336.0,83.2372,83.3469,83.2007,83.2646,17336.0
2021-03-18 12:30:00,91.11,91.21,91.02,91.11,27546.0,83.2829,83.3743,83.2007,83.2829,27546.0
2021-03-18 12:40:00,91.13,91.19,90.92,90.95,19147.0,83.3012,83.356,83.1092,83.1367,19147.0
2021-03-18 12:50:00,90.95,91.09,90.9,90.92,20866.0,83.1367,83.2646,83.091,83.1092,20866.0
2021-03-18 13:00:00,90.92,91.14,90.92,91.1,13204.0,83.1092,83.3103,83.1092,83.2738,13204.0
2021-03-18 13:10:00,91.09,91.11,91.01,91.11,14251.0,83.2646,83.2829,83.1915,83.2829,14251.0
2021-03-18 13:20:00,91.12,91.23,91.03,91.05,13813.0,83.2921,83.3926,83.2098,83.2281,13813.0
2021-03-18 13:30:00,91.07,91.15,90.99,91.14,17879.0,83.2464,83.3195,83.1732,83.3103,17879.0
2021-03-18 13:40:00,91.13,91.15,91.0,91.04,12040.0,83.3012,83.3195,83.1824,83.2189,12040.0
2021-03-18 13:50:00,91.06,91.13,90.99,91.06,35195.0,83.2372,83.3012,83.1732,83.2372,35195.0
2021-03-18 14:00:00,91.04,91.05,90.83,90.91,18030.0,83.2189,83.2281,83.027,83.1001,18030.0
2021-03-18 14:10:00,90.92,90.92,90.49,90.49,17466.0,83.1092,83.1092,82.7162,82.7162,17466.0
2021-03-18 14:20:00,90.45,90.6,90.37,90.37,35286.0,82.6796,82.8167,82.6065,82.6065,35286.0
2021-03-18 14:30:00,90.4,90.45,90.03,90.08,49759.0,82.6339,82.6796,82.2957,82.3414,49759.0
2021-03-18 14:40:00,90.07,90.3,89.84,90.3,31672.0,82.3323,82.5425,82.122,82.5425,31672.0
2021-03-18 14:50:00,90.3,90.35,90.18,90.24,28367.0,82.5425,82.5882,82.4328,82.4877,28367.0
2021-03-18 15:00:00,90.24,90.27,89.93,89.98,39586.0,82.4877,82.5151,82.2043,82.25,39586.0
2021-03-18 15:10:00,89.99,90.09,89.86,89.88,30069.0,82.2591,82.3505,82.1403,82.1586,30069.0
2021-03-18 15:20:00,89.88,89.88,89.54,89.76,55241.0,82.1586,82.1586,81.8478,82.0489,55241.0
2021-03-18 15:30:00,89.76,89.83,89.38,89.4,74520.0,82.0489,82.1129,81.7015,81.7198,74520.0
2021-03-18 15:40:00,89.4,89.52,89.22,89.29,77036.0,81.7198,81.8295,81.5553,81.6193,77036.0
2021-03-18 15:50:00,89.28,89.49,89.23,89.46,208609.0,81.6101,81.8021,81.5644,81.7747,208609.0
2021-03-19 09:30:00,88.99,89.13,87.87,87.96,390129.0,81.345,81.473,80.3213,80.4035,390129.0
2021-03-19 09:40:00,87.93,87.93,87.26,87.4,45187.0,80.3761,80.3761,79.7637,79.8916,45187.0
2021-03-19 09:50:00,87.39,88.31,87.35,88.17,38631.0,79.8825,80.7235,79.8459,80.5955,38631.0
2021-03-19 10:00:00,88.17,88.41,88.08,88.41,42424.0,80.5955,80.8149,80.5132,80.8149,42424.0
2021-03-19 10:10:00,88.49,88.69,88.18,88.68,46385.0,80.888,81.0708,80.6046,81.0617,46385.0
2021-03-19 10:20:00,88.71,88.73,88.21,88.25,22523.0,81.0891,81.1074,80.6321,80.6686,22523.0
2021-03-19 10:30:00,88.28,88.34,87.75,87.96,32349.0,80.696,80.7509,80.2116,80.4035,32349.0
2021-03-19 10:40:00,87.91,88.28,87.91,88.28,19067.0,80.3578,80.696,80.3578,80.696,19067.0
2021-03-19 10:50:00,88.28,88.53,88.23,88.5,29998.0,80.696,80.9246,80.6503,80.8971,29998.0
2021-03-19 11:00:00,88.49,88.52,88.2,88.26,23405.0,80.888,80.9154,80.6229,80.6778,23405.0
2021-03-19 11:10:00,88.26,88.35,88.05,88.27,26132.0,80.6778,80.76,80.4858,80.6869,26132.0
2021-03-19 11:20:00,88.27,88.33,88.08,88.16,19918.0,80.6869,80.7417,80.5132,80.5864,19918.0
2021-03-19 11:30:00,88.18,88.52,88.15,88.52,14568.0,80.6046,80.9154,80.5772,80.9154,14568.0
2021-03-19 11:40:00,88.55,88.68,88.51,88.63,18527.0,80.9428,81.0617,80.9063,81.016,18527.0
2021-03-19 11:50:00,88.6,88.97,88.6,88.64,27137.0,80.9886,81.3268,80.9886,81.0251,27137.0
2021-03-19 12:00:00,88.69,88.76,88.44,88.48,23058.0,81.0708,81.1348,80.8423,80.8789,23058.0
2021-03-19 12:10:00,88.47,88.79,88.44,88.73,22028.0,80.8697,81.1622,80.8423,81.1074,22028.0
2021-03-19 12:20:00,88.7,88.85,88.68,88.78,19538.0,81.08,81.2171,81.0617,81.1531,19538.0
2021-03-19 12:30:00,88.76,88.76,88.47,88.59,41017.0,81.1348,81.1348,80.8697,80.9794,41017.0
2021-03-19 12:40:00,88.61,88.81,88.59,88.73,45269.0,80.9977,81.1805,80.9794,81.1074,45269.0
2021-03-19 12:50:00,88.72,88.73,88.53,88.57,31163.0,81.0982,81.1074,80.9246,80.9611,31163.0
2021-03-19 13:00:00,88.54,88.56,88.33,88.42,30569.0,80.9337,80.952,80.7417,80.824,30569.0
2021-03-19 13:10:00,88.41,88.57,88.36,88.48,24367.0,80.8149,80.9611,80.7692,80.8789,24367.0
2021-03-19 13:20:00,88.49,88.64,88.43,88.53,31215.0,80.888,81.0251,80.8332,80.9246,31215.0
2021-03-19 13:30:00,88.52,88.62,88.36,88.5,25640.0,80.9154,81.0068,80.7692,80.8971,25640.0
2021-03-19 13:40:00,88.5,88.71,88.49,88.66,16272.0,80.8971,81.0891,80.888,81.0434,16272.0
2021-03-19 13:50:00,88.67,88.76,88.64,88.76,18542.0,81.0525,81.1348,81.0251,81.1348,18542.0
2021-03-19 14:00:00,88.77,88.92,88.69,88.71,23459.0,81.1439,81.2811,81.0708,81.0891,23459.0
2021-03-19 14:10:00,88.69,88.82,88.63,88.7,30646.0,81.0708,81.1897,81.016,81.08,30646.0
2021-03-19 14:20:00,88.71,88.76,88.62,88.67,59492.0,81.0891,81.1348,81.0068,81.0525,59492.0
2021-03-19 14:30:00,88.68,88.8,88.66,88.69,28910.0,81.0617,81.1714,81.0434,81.0708,28910.0
2021-03-19 14:40:00,88.71,88.79,88.67,88.75,28821.0,81.0891,81.1622,81.0525,81.1257,28821.0
2021-03-19 14:50:00,88.77,88.91,88.69,88.91,43660.0,81.1439,81.2719,81.0708,81.2719,43660.0
2021-03-19 15:00:00,88.92,88.96,88.79,88.8,58670.0,81.2811,81.3176,81.1622,81.1714,58670.0
2021-03-19 15:10:00,88.8,88.96,88.79,88.9,67360.0,81.1714,81.3176,81.1622,81.2628,67360.0
2021-03-19 15:20:00,88.91,88.98,88.84,88.92,51666.0,81.2719,81.3359,81.2079,81.2811,51666.0
2021-03-19 15:30:00,88.94,89.25,88.91,89.14,83769.0,81.2993,81.5827,81.2719,81.4822,83769.0
2021-03-19 15:40:00,89.14,89.42,88.88,89.06,178541.0,81.4822,81.7381,81.2445,81.409,178541.0
2021-03-19 15:50:00,89.06,89.06,88.46,88.49,371078.0,81.409,81.409,80.8606,80.888,371078.0
2021-03-22 09:30:00,88.68,88.76,87.79,88.56,82738.0,81.0617,81.1348,80.2481,80.952,82738.0
2021-03-22 09:40:00,88.49,88.59,88.33,88.51,30798.0,80.888,80.9794,80.7417,80.9063,30798.0
2021-03-22 09:50:00,88.58,88.81,88.4,88.67,62085.0,80.9703,81.1805,80.8057,81.0525,62085.0
2021-03-22 10:00:00,88.71,88.85,88.61,88.65,43751.0,81.0891,81.2171,80.9977,81.0343,43751.0
2021-03-22 10:10:00,88.71,88.9,88.59,88.86,26591.0,81.0891,81.2628,80.9794,81.2262,26591.0
2021-03-22 10:20:00,88.84,88.91,88.57,88.74,22381.0,81.2079,81.2719,80.9611,81.1165,22381.0
2021-03-22 10:30:00,88.77,88.8,88.59,88.69,25017.0,81.1439,81.1714,80.9794,81.0708,25017.0
2021-03-22 10:40:00,88.71,88.88,88.65,88.73,19682.0,81.0891,81.2445,81.0343,81.1074,19682.0
2021-03-22 10:50:00,88.74,88.76,88.6,88.68,35647.0,81.1165,81.1348,80.9886,81.0617,35647.0
2021-03-22 11:00:00,88.67,89.03,88.67,88.95,25252.0,81.0525,81.3816,81.0525,81.3085,25252.0
2021-03-22 11:10:00,88.94,89.01,88.68,88.8,17859.0,81.2993,81.3633,81.0617,81.1714,17859.0
2021-03-22 11:20:00,88.76,88.83,88.57,88.65,19162.0,81.1348,81.1988,80.9611,81.0343,19162.0
2021-03-22 11:30:00,88.66,88.99,88.59,88.93,13474.0,81.0434,81.345,80.9794,81.2902,13474.0
2021-03-22 11:40:00,88.93,89.08,88.85,88.9,27475.0,81.2902,81.4273,81.2171,81.2628,27475.0
2021-03-22 11:50:00,88.92,89.0,88.85,88.97,9325.0,81.2811,81.3542,81.2171,81.3268,9325.0
2021-03-22 12:00:00,88.97,89.07,88.71,88.72,11522.0,81.3268,81.4182,81.0891,81.0982,11522.0
2021-03-22 12:10:00,88.74,88.84,88.72,88.84,10295.0,81.1165,81.2079,81.0982,81.2079,10295.0
2021-03-22 12:20:00,88.82,88.95,88.76,88.87,16733.0,81.1897,81.3085,81.1348,81.2354,16733.0
2021-03-22 12:30:00,88.89,89.07,88.8,89.02,27249.0,81.2536,81.4182,81.1714,81.3725,27249.0
2021-03-22 12:40:00,89.04,89.22,88.98,89.22,43064.0,81.3908,81.5553,81.3359,81.5553,43064.0
2021-03-22 12:50:00,89.22,89.28,89.07,89.27,25965.0,81.5553,81.6101,81.4182,81.601,25965.0
2021-03-22 13:00:00,89.27,89.33,89.2,89.25,25139.0,81.601,81.6558,81.537,81.5827,25139.0
2021-03-22 13:10:00,89.28,89.47,89.25,89.47,21314.0,81.6101,81.7838,81.5827,81.7838,21314.0
2021-03-22 13:20:00,89.47,89.59,89.43,89.53,26515.0,81.7838,81.8935,81.7472,81.8387,26515.0
2021-03-22 13:30:00,89.55,89.62,89.51,89.56,22851.0,81.8569,81.9209,81.8204,81.8661,22851.0
2021-03-22 13:40:00,89.55,89.66,89.47,89.47,21433.0,81.8569,81.9575,81.7838,81.7838,21433.0
2021-03-22 13:50:00,89.45,89.53,89.33,89.52,27131.0,81.7655,81.8387,81.6558,81.8295,27131.0
2021-03-22 14:00:00,89.51,89.76,89.44,89.58,22860.0,81.8204,82.0489,81.7564,81.8844,22860.0
2021-03-22 14:10:00,89.59,89.66,89.49,89.64,20490.0,81.8935,81.9575,81.8021,81.9392,20490.0
2021-03-22 14:20:00,89.6,89.66,89.46,89.62,21441.0,81.9026,81.9575,81.7747,81.9209,21441.0
2021-03-22 14:30:00,89.59,89.87,89.59,89.83,20982.0,81.8935,82.1494,81.8935,82.1129,20982.0
2021-03-22 14:40:00,89.8,89.81,89.57,89.63,27338.0,82.0855,82.0946,81.8752,81.9301,27338.0
2021-03-22 14:50:00,89.59,89.88,89.58,89.71,29738.0,81.8935,82.1586,81.8844,82.0032,29738.0
2021-03-22 15:00:00,89.72,89.81,89.67,89.76,29147.0,82.0123,82.0946,81.9666,82.0489,29147.0
2021-03-22 15:10:00,89.77,89.79,89.61,89.68,37185.0,82.058,82.0763,81.9118,81.9758,37185.0
2021-03-22 15:20:00,89.66,89.71,89.56,89.6,41693.0,81.9575,82.0032,81.8661,81.9026,41693.0
2021-03-22 15:30:00,89.6,89.7,89.52,89.7,56922.0,81.9026,81.9941,81.8295,81.9941,56922.0
2021-03-22 15:40:00,89.7,89.74,89.5,89.5,84957.0,81.9941,82.0306,81.8112,81.8112,84957.0
2021-03-22 15:50:00,89.53,89.59,89.35,89.35,177011.0,81.8387,81.8935,81.6741,81.6741,177011.0
2021-03-23 09:30:00,88.45,89.17,88.01,89.12,84063.0,80.8514,81.5096,80.4492,81.4639,84063.0
2021-03-23 09:40:00,89.12,89.48,88.97,89.29,17103.0,81.4639,81.793,81.3268,81.6193,17103.0
2021-03-23 09:50:00,89.23,89.67,89.14,89.66,41077.0,81.5644,81.9666,81.4822,81.9575,41077.0
2021-03-23 10:00:00,89.66,89.72,89.39,89.42,54432.0,81.9575,82.0123,81.7107,81.7381,54432.0
2021-03-23 10:10:00,89.45,89.66,89.31,89.61,45545.0,81.7655,81.9575,81.6376,81.9118,45545.0
2021-03-23 10:20:00,89.61,89.65,89.22,89.39,47341.0,81.9118,81.9483,81.5553,81.7107,47341.0
2021-03-23 10:30:00,89.37,89.57,88.65,88.69,47994.0,81.6924,81.8752,81.0343,81.0708,47994.0
2021-03-23 10:40:00,88.71,88.85,88.54,88.54,48399.0,81.0891,81.2171,80.9337,80.9337,48399.0
2021-03-23 10:50:00,88.59,88.64,88.32,88.48,22080.0,80.9794,81.0251,80.7326,80.8789,22080.0
2021-03-23 11:00:00,88.47,88.63,88.32,88.39,22818.0,80.8697,81.016,80.7326,80.7966,22818.0
2021-03-23 11:10:00,88.4,88.8,88.36,88.7,26220.0,80.8057,81.1714,80.7692,81.08,26220.0
2021-03-23 11:20:00,88.7,89.02,88.68,88.92,23429.0,81.08,81.3725,81.0617,81.2811,23429.0
2021-03-23 11:30:00,88.9,89.08,88.75,88.87,24564.0,81.2628,81.4273,81.1257,81.2354,24564.0
2021-03-23 11:40:00,88.91,88.91,88.65,88.75,25881.0,81.2719,81.2719,81.0343,81.1257,25881.0
2021-03-23 11:50:00,88.79,88.79,88.51,88.63,16878.0,81.1622,81.1622,80.9063,81.016,16878.0
2021-03-23 12:00:00,88.63,88.72,88.47,88.59,20187.0,81.016,81.0982,80.8697,80.9794,20187.0
2021-03-23 12:10:00,88.61,88.64,88.47,88.52,23461.0,80.9977,81.0251,80.8697,80.9154,23461.0
2021-03-23 12:20:00,88.53,88.65,88.46,88.57,22788.0,80.9246,81.0343,80.8606,80.9611,22788.0
2021-03-23 12:30:00,88.58,88.68,88.53,88.67,16018.0,80.9703,81.0617,80.9246,81.0525,16018.0
2021-03-23 12:40:00,88.64,88.73,88.48,88.5,26548.0,81.0251,81.1074,80.8789,80.8971,26548.0
2021-03-23 12:50:00,88.47,88.53,88.4,88.42,15007.0,80.8697,80.9246,80.8057,80.824,15007.0
2021-03-23 13:00:00,88.43,88.5,88.33,88.37,15581.0,80.8332,80.8971,80.7417,80.7783,15581.0
2021-03-23 13:10:00,88.36,88.47,88.23,88.45,21954.0,80.7692,80.8697,80.6503,80.8514,21954.0
2021-03-23 13:20:00,88.43,88.45,88.22,88.27,25925.0,80.8332,80.8514,80.6412,80.6869,25925.0
2021-03-23 13:30:00,88.22,88.25,87.93,87.93,30333.0,80.6412,80.6686,80.3761,80.3761,30333.0
2021-03-23 13:40:00,87.92,87.96,87.68,87.83,28394.0,80.367,80.4035,80.1476,80.2847,28394.0
2021-03-23 13:50:00,87.83,87.83,87.69,87.75,30765.0,80.2847,80.2847,80.1567,80.2116,30765.0
2021-03-23 14:00:00,87.73,87.9,87.72,87.87,18004.0,80.1933,80.3487,80.1841,80.3213,18004.0
2021-03-23 14:10:00,87.9,88.0,87.77,87.77,16886.0,80.3487,80.4401,80.2299,80.2299,16886.0
2021-03-23 14:20:00,87.78,87.81,87.6,87.62,24653.0,80.239,80.2664,80.0745,80.0927,24653.0
2021-03-23 14:30:00,87.6,87.63,87.41,87.43,34303.0,80.0745,80.1019,79.9008,79.9191,34303.0
2021-03-23 14:40:00,87.45,87.46,87.21,87.43,30878.0,79.9373,79.9465,79.718,79.9191,30878.0
2021-03-23 14:50:00,87.41,87.51,87.29,87.3,24925.0,79.9008,79.9922,79.7911,79.8002,24925.0
2021-03-23 15:00:00,87.32,87.58,87.26,87.42,31299.0,79.8185,80.0562,79.7637,79.9099,31299.0
2021-03-23 15:10:00,87.43,87.43,87.21,87.28,40251.0,79.9191,79.9191,79.718,79.7819,40251.0
2021-03-23 15:20:00,87.29,87.34,87.1,87.13,62738.0,79.7911,79.8368,79.6174,79.6448,62738.0
2021-03-23 15:30:00,87.12,87.12,86.86,86.9,72586.0,79.6357,79.6357,79.398,79.4346,72586.0
2021-03-23 15:40:00,86.91,87.15,86.85,86.94,96750.0,79.4437,79.6631,79.3889,79.4712,96750.0
2021-03-23 15:50:00,86.96,87.34,86.91,87.22,433631.0,79.4894,79.8368,79.4437,79.7271,433631.0
2021-03-24 09:30:00,88.0,89.15,88.0,89.12,74122.0,80.4401,81.4913,80.4401,81.4639,74122.0
2021-03-24 09:40:00,89.16,89.24,88.77,89.02,26877.0,81.5004,81.5736,81.1439,81.3725,26877.0
2021-03-24 09:50:00,88.92,88.93,88.5,88.59,26684.0,81.2811,81.2902,80.8971,80.9794,26684.0
2021-03-24 10:00:00,88.6,88.89,88.6,88.66,25808.0,80.9886,81.2536,80.9886,81.0434,25808.0
2021-03-24 10:10:00,88.66,88.86,88.62,88.8,18521.0,81.0434,81.2262,81.0068,81.1714,18521.0
2021-03-24 10:20:00,88.81,88.97,88.77,88.81,23106.0,81.1805,81.3268,81.1439,81.1805,23106.0
2021-03-24 10:30:00,88.8,89.17,88.79,89.13,37309.0,81.1714,81.5096,81.1622,81.473,37309.0
2021-03-24 10:40:00,89.15,89.4,89.12,89.33,16370.0,81.4913,81.7198,81.4639,81.6558,16370.0
2021-03-24 10:50:00,89.39,89.53,89.33,89.51,34736.0,81.7107,81.8387,81.6558,81.8204,34736.0
2021-03-24 11:00:00,89.55,89.6,89.38,89.41,31491.0,81.8569,81.9026,81.7015,81.729,31491.0
2021-03-24 11:10:00,89.43,89.44,89.2,89.2,32492.0,81.7472,81.7564,81.537,81.537,32492.0
2021-03-24 11:20:00,89.2,89.48,89.18,89.33,36460.0,81.537,81.793,81.5187,81.6558,36460.0
2021-03-24 11:30:00,89.37,89.63,89.34,89.61,35983.0,81.6924,81.9301,81.665,81.9118,35983.0
2021-03-24 11:40:00,89.61,89.62,89.34,89.58,41783.0,81.9118,81.9209,81.665,81.8844,41783.0
2021-03-24 11:50:00,89.58,89.62,89.43,89.53,23953.0,81.8844,81.9209,81.7472,81.8387,23953.0
2021-03-24 12:00:00,89.54,89.87,89.53,89.81,23942.0,81.8478,82.1494,81.8387,82.0946,23942.0
2021-03-24 12:10:00,89.81,89.92,89.72,89.72,27917.0,82.0946,82.1952,82.0123,82.0123,27917.0
2021-03-24 12:20:00,89.72,89.8,89.7,89.76,21739.0,82.0123,82.0855,81.9941,82.0489,21739.0
2021-03-24 12:30:00,89.77,89.78,89.63,89.78,17198.0,82.058,82.0672,81.9301,82.0672,17198.0
2021-03-24 12:40:00,89.79,89.85,89.59,89.59,18167.0,82.0763,82.1312,81.8935,81.8935,18167.0
2021-03-24 12:50:00,89.59,89.67,89.46,89.6,19197.0,81.8935,81.9666,81.7747,81.9026,19197.0
2021-03-24 13:00:00,89.59,89.6,89.37,89.41,13589.0,81.8935,81.9026,81.6924,81.729,13589.0
2021-03-24 13:10:00,89.37,89.39,89.09,89.12,16269.0,81.6924,81.7107,81.4365,81.4639,16269.0
2021-03-24 13:20:00,89.12,89.27,89.1,89.24,14362.0,81.4639,81.601,81.4456,81.5736,14362.0
2021-03-24 13:30:00,89.22,89.35,89.22,89.29,12842.0,81.5553,81.6741,81.5553,81.6193,12842.0
2021-03-24 13:40:00,89.28,89.35,88.97,89.2,29113.0,81.6101,81.6741,81.3268,81.537,29113.0
2021-03-24 13:50:00,89.2,89.3,89.14,89.17,28383.0,81.537,81.6284,81.4822,81.5096,28383.0
2021-03-24 14:00:00,89.18,89.28,89.03,89.22,52674.0,81.5187,81.6101,81.3816,81.5553,52674.0
2021-03-24 14:10:00,89.22,89.22,89.04,89.16,14544.0,81.5553,81.5553,81.3908,81.5004,14544.0
2021-03-24 14:20:00,89.13,89.31,89.0,89.02,59780.0,81.473,81.6376,81.3542,81.3725,59780.0
2021-03-24 14:30:00,88.98,88.99,88.76,88.76,23388.0,81.3359,81.345,81.1348,81.1348,23388.0
2021-03-24 14:40:00,88.77,88.99,88.63,88.97,47934.0,81.1439,81.345,81.016,81.3268,47934.0
2021-03-24 14:50:00,88.93,88.93,88.68,88.69,23375.0,81.2902,81.2902,81.0617,81.0708,23375.0
2021-03-24 15:00:00,88.69,88.89,88.67,88.8,47196.0,81.0708,81.2536,81.0525,81.1714,47196.0
2021-03-24 15:10:00,88.81,88.89,88.67,88.82,25062.0,81.1805,81.2536,81.0525,81.1897,25062.0
2021-03-24 15:20:00,88.8,88.81,88.51,88.54,26656.0,81.1714,81.1805,80.9063,80.9337,26656.0
2021-03-24 15:30:00,88.55,88.61,88.23,88.5,38225.0,80.9428,80.9977,80.6503,80.8971,38225.0
2021-03-24 15:40:00,88.51,88.69,88.45,88.56,50237.0,80.9063,81.0708,80.8514,80.952,50237.0
2021-03-24 15:50:00,88.53,88.53,88.05,88.06,142460.0,80.9246,80.9246,80.4858,80.4949,142460.0
2021-03-25 09:30:00,87.62,87.92,87.03,87.18,70436.0,80.0927,80.367,79.5534,79.6905,70436.0
2021-03-25 09:40:00,87.22,87.49,87.13,87.37,22005.0,79.7271,79.9739,79.6448,79.8642,22005.0
2021-03-25 09:50:00,87.38,87.54,87.07,87.4,45593.0,79.8734,80.0196,79.59,79.8916,45593.0
2021-03-25 10:00:00,87.35,87.56,87.15,87.49,51821.0,79.8459,80.0379,79.6631,79.9739,51821.0
2021-03-25 10:10:00,87.51,87.56,87.17,87.3,18174.0,79.9922,80.0379,79.6814,79.8002,18174.0
2021-03-25 10:20:00,87.27,87.62,87.27,87.47,24644.0,79.7728,80.0927,79.7728,79.9556,24644.0
2021-03-25 10:30:00,87.5,87.53,87.13,87.16,14766.0,79.983,80.0105,79.6448,79.6723,14766.0
2021-03-25 10:40:00,87.16,87.16,86.84,86.88,36257.0,79.6723,79.6723,79.3797,79.4163,36257.0
2021-03-25 10:50:00,86.89,87.17,86.74,87.17,48877.0,79.4255,79.6814,79.2883,79.6814,48877.0
2021-03-25 11:00:00,87.12,87.17,86.81,87.12,20957.0,79.6357,79.6814,79.3523,79.6357,20957.0
2021-03-25 11:10:00,87.13,87.49,87.06,87.47,19841.0,79.6448,79.9739,79.5808,79.9556,19841.0
2021-03-25 11:20:00,87.47,87.76,87.37,87.62,59797.0,79.9556,80.2207,79.8642,80.0927,59797.0
2021-03-25 11:30:00,87.64,88.13,87.58,87.92,37327.0,80.111,80.5589,80.0562,80.367,37327.0
2021-03-25 11:40:00,87.92,87.96,87.69,87.9,35431.0,80.367,80.4035,80.1567,80.3487,35431.0
2021-03-25 11:50:00,87.87,88.39,87.86,88.39,16231.0,80.3213,80.7966,80.3121,80.7966,16231.0
2021-03-25 12:00:00,88.37,88.46,88.15,88.26,23443.0,80.7783,80.8606,80.5772,80.6778,23443.0
2021-03-25 12:10:00,88.29,88.58,88.24,88.58,18040.0,80.7052,80.9703,80.6595,80.9703,18040.0
2021-03-25 12:20:00,88.56,88.7,88.5,88.54,26026.0,80.952,81.08,80.8971,80.9337,26026.0
2021-03-25 12:30:00,88.58,88.75,88.57,88.75,15061.0,80.9703,81.1257,80.9611,81.1257,15061.0
2021-03-25 12:40:00,88.77,89.07,88.73,89.06,21632.0,81.1439,81.4182,81.1074,81.409,21632.0
2021-03-25 12:50:00,89.03,89.03,88.65,88.68,21362.0,81.3816,81.3816,81.0343,81.0617,21362.0
2021-03-25 13:00:00,88.69,88.72,88.49,88.59,34378.0,81.0708,81.0982,80.888,80.9794,34378.0
2021-03-25 13:10:00,88.62,88.75,88.53,88.71,14147.0,81.0068,81.1257,80.9246,81.0891,14147.0
2021-03-25 13:20:00,88.71,88.83,88.62,88.72,9313.0,81.0891,81.1988,81.0068,81.0982,9313.0
2021-03-25 13:30:00,88.7,88.77,88.59,88.76,20708.0,81.08,81.1439,80.9794,81.1348,20708.0
2021-03-25 13:40:00,88.78,89.08,88.78,88.89,22038.0,81.1531,81.4273,81.1531,81.2536,22038.0
2021-03-25 13:50:00,88.88,88.98,88.78,88.78,13515.0,81.2445,81.3359,81.1531,81.1531,13515.0
2021-03-25 14:00:00,88.78,88.86,88.7,88.79,14275.0,81.1531,81.2262,81.08,81.1622,14275.0
2021-03-25 14:10:00,88.78,89.07,88.77,89.05,13227.0,81.1531,81.4182,81.1439,81.3999,13227.0
2021-03-25 14:20:00,89.03,89.03,88.66,88.66,16124.0,81.3816,81.3816,81.0434,81.0434,16124.0
2021-03-25 14:30:00,88.68,89.02,88.63,89.0,24557.0,81.0617,81.3725,81.016,81.3542,24557.0
2021-03-25 14:40:00,89.0,89.17,88.98,89.13,24069.0,81.3542,81.5096,81.3359,81.473,24069.0
2021-03-25 14:50:00,89.15,89.21,89.02,89.03,29178.0,81.4913,81.5461,81.3725,81.3816,29178.0
2021-03-25 15:00:00,89.02,89.12,88.78,88.85,21079.0,81.3725,81.4639,81.1531,81.2171,21079.0
2021-03-25 15:10:00,88.86,89.21,88.85,89.15,23569.0,81.2262,81.5461,81.2171,81.4913,23569.0
2021-03-25 15:20:00,89.14,89.29,89.05,89.29,34799.0,81.4822,81.6193,81.3999,81.6193,34799.0
2021-03-25 15:30:00,89.3,89.41,89.23,89.37,40228.0,81.6284,81.729,81.5644,81.6924,40228.0
2021-03-25 15:40:00,89.37,89.41,89.2,89.26,45861.0,81.6924,81.729,81.537,81.5919,45861.0
2021-03-25 15:50:00,89.25,89.44,89.18,89.19,196510.0,81.5827,81.7564,81.5187,81.5279,196510.0
2021-03-26 09:30:00,90.09,90.37,89.75,89.97,61146.0,82.3505,82.6065,82.0398,82.2409,61146.0
2021-03-26 09:40:00,89.91,89.94,89.63,89.78,18422.0,82.186,82.2134,81.9301,82.0672,18422.0
2021-03-26 09:50:00,89.74,89.98,89.57,89.89,82019.0,82.0306,82.25,81.8752,82.1677,82019.0
2021-03-26 10:00:00,89.95,90.06,89.76,89.89,44909.0,82.2226,82.3231,82.0489,82.1677,44909.0
2021-03-26 10:10:00,89.92,90.66,89.83,90.65,422091.0,82.1952,82.8716,82.1129,82.8624,422091.0
2021-03-26 10:20:00,90.64,90.86,90.52,90.79,31111.0,82.8533,83.0544,82.7436,82.9904,31111.0
2021-03-26 10:30:00,90.83,90.96,90.79,90.8,25350.0,83.027,83.1458,82.9904,82.9996,25350.0
2021-03-26 10:40:00,90.83,90.9,90.37,90.57,30900.0,83.027,83.091,82.6065,82.7893,30900.0
2021-03-26 10:50:00,90.54,90.89,90.53,90.7,25652.0,82.7619,83.0818,82.7527,82.9081,25652.0
2021-03-26 11:00:00,90.72,90.77,90.58,90.66,42362.0,82.9264,82.9721,82.7985,82.8716,42362.0
2021-03-26 11:10:00,90.63,90.64,90.19,90.27,35940.0,82.8442,82.8533,82.442,82.5151,35940.0
2021-03-26 11:20:00,90.28,90.53,90.27,90.53,22037.0,82.5242,82.7527,82.5151,82.7527,22037.0
2021-03-26 11:30:00,90.5,90.64,90.23,90.29,137953.0,82.7253,82.8533,82.4785,82.5334,137953.0
2021-03-26 11:40:00,90.31,90.55,90.31,90.55,35229.0,82.5516,82.771,82.5516,82.771,35229.0
2021-03-26 11:50:00,90.55,90.58,90.32,90.39,18678.0,82.771,82.7985,82.5608,82.6248,18678.0
2021-03-26 12:00:00,90.35,90.48,90.33,90.48,28685.0,82.5882,82.707,82.5699,82.707,28685.0
2021-03-26 12:10:00,90.48,90.79,90.43,90.72,41383.0,82.707,82.9904,82.6613,82.9264,41383.0
2021-03-26 12:20:00,90.75,90.81,90.58,90.7,36663.0,82.9538,83.0087,82.7985,82.9081,36663.0
2021-03-26 12:30:00,90.8,90.97,90.77,90.87,28358.0,82.9996,83.1549,82.9721,83.0635,28358.0
2021-03-26 12:40:00,90.88,91.04,90.87,91.01,71654.0,83.0727,83.2189,83.0635,83.1915,71654.0
2021-03-26 12:50:00,91.02,91.2,90.85,90.86,79000.0,83.2007,83.3652,83.0453,83.0544,79000.0
2021-03-26 13:00:00,90.87,91.16,90.87,91.12,42252.0,83.0635,83.3286,83.0635,83.2921,42252.0
2021-03-26 13:10:00,91.12,91.17,90.93,90.98,47844.0,83.2921,83.3378,83.1184,83.1641,47844.0
2021-03-26 13:20:00,90.99,91.16,90.98,91.02,34653.0,83.1732,83.3286,83.1641,83.2007,34653.0
2021-03-26 13:30:00,90.99,91.08,90.6,90.6,25408.0,83.1732,83.2555,82.8167,82.8167,25408.0
2021-03-26 13:40:00,90.6,90.7,90.47,90.47,61399.0,82.8167,82.9081,82.6979,82.6979,61399.0
2021-03-26 13:50:00,90.49,90.78,90.48,90.73,25543.0,82.7162,82.9813,82.707,82.9356,25543.0
2021-03-26 14:00:00,90.73,90.78,90.45,90.45,36704.0,82.9356,82.9813,82.6796,82.6796,36704.0
2021-03-26 14:10:00,90.45,90.61,90.25,90.39,27049.0,82.6796,82.8259,82.4968,82.6248,27049.0
2021-03-26 14:20:00,90.39,90.58,90.33,90.43,273136.0,82.6248,82.7985,82.5699,82.6613,273136.0
2021-03-26 14:30:00,90.48,90.93,90.43,90.76,127742.0,82.707,83.1184,82.6613,82.963,127742.0
2021-03-26 14:40:00,90.78,90.8,90.52,90.52,37944.0,82.9813,82.9996,82.7436,82.7436,37944.0
2021-03-26 14:50:00,90.51,90.95,90.51,90.93,78989.0,82.7345,83.1367,82.7345,83.1184,78989.0
2021-03-26 15:00:00,90.91,90.95,90.5,90.5,174375.0,83.1001,83.1367,82.7253,82.7253,174375.0
2021-03-26 15:10:00,90.53,90.99,90.49,90.95,205080.0,82.7527,83.1732,82.7162,83.1367,205080.0
2021-03-26 15:20:00,90.94,90.98,90.77,90.84,41767.0,83.1275,83.1641,82.9721,83.0361,41767.0
2021-03-26 15:30:00,90.8,91.18,90.8,90.95,54313.0,82.9996,83.3469,82.9996,83.1367,54313.0
2021-03-26 15:40:00,90.98,91.07,90.94,90.98,113162.0,83.1641,83.2464,83.1275,83.1641,113162.0
2021-03-26 15:50:00,91.0,91.7,90.9,91.55,320393.0,83.1824,83.8222,83.091,83.6851,320393.0
2021-03-29 09:30:00,91.03,91.6,90.76,91.45,81218.0,83.2098,83.7308,82.963,83.5937,81218.0
2021-03-29 09:40:00,91.47,91.74,91.19,91.45,96692.0,83.612,83.8588,83.356,83.5937,96692.0
2021-03-29 09:50:00,91.48,92.12,91.47,91.99,49761.0,83.6211,84.2062,83.612,84.0873,49761.0
2021-03-29 10:00:00,92.0,92.25,91.9,92.04,79517.0,84.0965,84.325,84.0051,84.133,79517.0
2021-03-29 10:10:00,92.06,92.09,91.72,92.05,40693.0,84.1513,84.1787,83.8405,84.1422,40693.0
2021-03-29 10:20:00,92.04,92.04,91.57,91.59,41537.0,84.133,84.133,83.7034,83.7217,41537.0
2021-03-29 10:30:00,91.6,91.82,91.49,91.66,33359.0,83.7308,83.9319,83.6303,83.7857,33359.0
2021-03-29 10:40:00,91.64,91.67,91.25,91.38,31545.0,83.7674,83.7948,83.4109,83.5297,31545.0
2021-03-29 10:50:00,91.39,91.72,91.3,91.62,58254.0,83.5389,83.8405,83.4566,83.7491,58254.0
2021-03-29 11:00:00,91.58,91.6,91.31,91.47,31768.0,83.7125,83.7308,83.4657,83.612,31768.0
2021-03-29 11:10:00,91.53,91.74,91.31,91.41,37458.0,83.6668,83.8588,83.4657,83.5571,37458.0
2021-03-29 11:20:00,91.42,91.8,91.38,91.62,37367.0,83.5663,83.9136,83.5297,83.7491,37367.0
2021-03-29 11:30:00,91.58,91.65,91.43,91.58,45620.0,83.7125,83.7765,83.5754,83.7125,45620.0
2021-03-29 11:40:00,91.61,91.77,91.36,91.44,101400.0,83.74,83.8862,83.5114,83.5846,101400.0
2021-03-29 11:50:00,91.43,91.61,91.36,91.45,20467.0,83.5754,83.74,83.5114,83.5937,20467.0
2021-03-29 12:00:00,91.46,91.56,91.15,91.15,17624.0,83.6029,83.6943,83.3195,83.3195,17624.0
2021-03-29 12:10:00,91.17,91.17,90.99,91.03,25292.0,83.3378,83.3378,83.1732,83.2098,25292.0
2021-03-29 12:20:00,91.03,91.33,90.97,91.33,23184.0,83.2098,83.484,83.1549,83.484,23184.0
2021-03-29 12:30:00,91.3,91.32,91.18,91.25,65914.0,83.4566,83.4749,83.3469,83.4109,65914.0
2021-03-29 12:40:00,91.19,91.37,91.18,91.2,24423.0,83.356,83.5206,83.3469,83.3652,24423.0
2021-03-29 12:50:00,91.19,91.3,91.02,91.2,19145.0,83.356,83.4566,83.2007,83.3652,19145.0
2021-03-29 13:00:00,91.2,91.32,91.13,91.14,24951.0,83.3652,83.4749,83.3012,83.3103,24951.0
2021-03-29 13:10:00,91.14,91.25,90.98,90.98,17962.0,83.3103,83.4109,83.1641,83.1641,17962.0
2021-03-29 13:20:00,90.98,91.1,90.83,91.04,63168.0,83.1641,83.2738,83.027,83.2189,63168.0
2021-03-29 13:30:00,91.04,91.24,91.0,91.05,133524.0,83.2189,83.4018,83.1824,83.2281,133524.0
2021-03-29 13:40:00,91.07,91.07,90.86,91.04,113595.0,83.2464,83.2464,83.0544,83.2189,113595.0
2021-03-29 13:50:00,91.04,91.07,90.92,90.99,35607.0,83.2189,83.2464,83.1092,83.1732,35607.0
2021-03-29 14:00:00,90.98,91.24,90.83,91.24,15782.0,83.1641,83.4018,83.027,83.4018,15782.0
2021-03-29 14:10:00,91.2,91.28,91.08,91.12,50118.0,83.3652,83.4383,83.2555,83.2921,50118.0
2021-03-29 14:20:00,91.12,91.29,91.11,91.23,51676.0,83.2921,83.4475,83.2829,83.3926,51676.0
2021-03-29 14:30:00,91.24,91.27,90.86,91.1,118289.0,83.4018,83.4292,83.0544,83.2738,118289.0
2021-03-29 14:40:00,91.13,91.58,91.13,91.5,18614.0,83.3012,83.7125,83.3012,83.6394,18614.0
2021-03-29 14:50:00,91.48,91.62,91.26,91.37,22630.0,83.6211,83.7491,83.42,83.5206,22630.0
2021-03-29 15:00:00,91.41,91.62,91.41,91.62,13338.0,83.5571,83.7491,83.5571,83.7491,13338.0
2021-03-29 15:10:00,91.61,91.69,91.54,91.64,72896.0,83.74,83.8131,83.676,83.7674,72896.0
2021-03-29 15:20:00,91.66,91.7,91.48,91.64,124153.0,83.7857,83.8222,83.6211,83.7674,124153.0
2021-03-29 15:30:00,91.62,91.62,91.46,91.52,33556.0,83.7491,83.7491,83.6029,83.6577,33556.0
2021-03-29 15:40:00,91.53,91.53,91.22,91.25,42796.0,83.6668,83.6668,83.3835,83.4109,42796.0
2021-03-29 15:50:00,91.2,91.32,91.01,91.24,151943.0,83.3652,83.4749,83.1915,83.4018,151943.0
2021-03-30 09:30:00,91.52,91.74,91.26,91.27,78294.0,83.6577,83.8588,83.42,83.4292,78294.0
2021-03-30 09:40:00,91.28,91.57,91.1,91.17,14079.0,83.4383,83.7034,83.2738,83.3378,14079.0
2021-03-30 09:50:00,91.24,91.75,91.17,91.75,93773.0,83.4018,83.8679,83.3378,83.8679,93773.0
2021-03-30 10:00:00,91.74,91.91,91.44,91.63,24834.0,83.8588,84.0142,83.5846,83.7582,24834.0
2021-03-30 10:10:00,91.67,91.89,91.47,91.48,14630.0,83.7948,83.9959,83.612,83.6211,14630.0
2021-03-30 10:20:00,91.5,91.71,91.35,91.71,65436.0,83.6394,83.8314,83.5023,83.8314,65436.0
2021-03-30 10:30:00,91.72,91.82,91.61,91.79,16421.0,83.8405,83.9319,83.74,83.9045,16421.0
2021-03-30 10:40:00,91.76,91.77,91.49,91.6,25317.0,83.8771,83.8862,83.6303,83.7308,25317.0
2021-03-30 10:50:00,91.62,91.65,91.3,91.39,105431.0,83.7491,83.7765,83.4566,83.5389,105431.0
2021-03-30 11:00:00,91.4,91.52,91.38,91.46,10565.0,83.548,83.6577,83.5297,83.6029,10565.0
2021-03-30 11:10:00,91.46,91.56,91.38,91.43,25320.0,83.6029,83.6943,83.5297,83.5754,25320.0
2021-03-30 11:20:00,91.43,91.54,91.26,91.4,15601.0,83.5754,83.676,83.42,83.548,15601.0
2021-03-30 11:30:00,91.38,91.38,91.06,91.06,11765.0,83.5297,83.5297,83.2372,83.2372,11765.0
2021-03-30 11:40:00,91.17,91.43,91.13,91.24,26731.0,83.3378,83.5754,83.3012,83.4018,26731.0
2021-03-30 11:50:00,91.2,91.21,90.94,90.99,17533.0,83.3652,83.3743,83.1275,83.1732,17533.0
2021-03-30 12:00:00,90.99,91.13,90.99,91.12,24646.0,83.1732,83.3012,83.1732,83.2921,24646.0
2021-03-30 12:10:00,91.13,91.14,90.95,90.96,10627.0,83.3012,83.3103,83.1367,83.1458,10627.0
2021-03-30 12:20:00,90.98,91.07,90.87,90.95,16999.0,83.1641,83.2464,83.0635,83.1367,16999.0
2021-03-30 12:30:00,90.93,90.96,90.86,90.92,19666.0,83.1184,83.1458,83.0544,83.1092,19666.0
2021-03-30 12:40:00,90.92,90.92,90.78,90.83,13925.0,83.1092,83.1092,82.9813,83.027,13925.0
2021-03-30 12:50:00,90.81,90.94,90.67,90.88,20359.0,83.0087,83.1275,82.8807,83.0727,20359.0
2021-03-30 13:00:00,90.92,90.95,90.71,90.76,16303.0,83.1092,83.1367,82.9173,82.963,16303.0
2021-03-30 13:10:00,90.74,90.78,90.69,90.73,23979.0,82.9447,82.9813,82.899,82.9356,23979.0
2021-03-30 13:20:00,90.73,90.93,90.69,90.77,39716.0,82.9356,83.1184,82.899,82.9721,39716.0
2021-03-30 13:30:00,90.75,90.87,90.65,90.87,111249.0,82.9538,83.0635,82.8624,83.0635,111249.0
2021-03-30 13:40:00,90.86,90.91,90.78,90.8,19625.0,83.0544,83.1001,82.9813,82.9996,19625.0
2021-03-30 13:50:00,90.83,90.94,90.73,90.79,55209.0,83.027,83.1275,82.9356,82.9904,55209.0
2021-03-30 14:00:00,90.79,91.16,90.69,91.13,72073.0,82.9904,83.3286,82.899,83.3012,72073.0
2021-03-30 14:10:00,91.14,91.15,91.02,91.15,90651.0,83.3103,83.3195,83.2007,83.3195,90651.0
2021-03-30 14:20:00,91.13,91.43,91.06,91.16,100527.0,83.3012,83.5754,83.2372,83.3286,100527.0
2021-03-30 14:30:00,91.18,91.24,91.02,91.07,17768.0,83.3469,83.4018,83.2007,83.2464,17768.0
2021-03-30 14:40:00,91.1,91.21,91.02,91.13,25506.0,83.2738,83.3743,83.2007,83.3012,25506.0
2021-03-30 14:50:00,91.15,91.35,91.15,91.27,15747.0,83.3195,83.5023,83.3195,83.4292,15747.0
2021-03-30 15:00:00,91.26,91.35,91.16,91.23,55415.0,83.42,83.5023,83.3286,83.3926,55415.0
2021-03-30 15:10:00,91.19,91.2,90.96,91.02,84451.0,83.356,83.3652,83.1458,83.2007,84451.0
2021-03-30 15:20:00,90.99,91.46,90.95,91.41,124265.0,83.1732,83.6029,83.1367,83.5571,124265.0
2021-03-30 15:30:00,91.4,91.57,91.29,91.34,37538.0,83.548,83.7034,83.4475,83.4932,37538.0
2021-03-30 15:40:00,91.33,91.36,91.11,91.15,34834.0,83.484,83.5114,83.2829,83.3195,34834.0
2021-03-30 15:50:00,91.13,91.27,90.99,91.19,190964.0,83.3012,83.4292,83.1732,83.356,190964.0
2021-03-31 09:30:00,91.14,91.63,91.06,91.61,67831.0,83.3103,83.7582,83.2372,83.74,67831.0
2021-03-31 09:40:00,91.65,91.65,91.0,91.0,22145.0,83.7765,83.7765,83.1824,83.1824,22145.0
2021-03-31 09:50:00,91.07,91.23,90.85,90.96,47080.0,83.2464,83.3926,83.0453,83.1458,47080.0
2021-03-31 10:00:00,90.98,91.04,90.51,90.51,32934.0,83.1641,83.2189,82.7345,82.7345,32934.0
2021-03-31 10:10:00,90.51,90.52,90.32,90.42,15368.0,82.7345,82.7436,82.5608,82.6522,15368.0
2021-03-31 10:20:00,90.43,90.48,90.14,90.28,14227.0,82.6613,82.707,82.3963,82.5242,14227.0
2021-03-31 10:30:00,90.23,90.37,90.14,90.34,16387.0,82.4785,82.6065,82.3963,82.5791,16387.0
2021-03-31 10:40:00,90.31,90.39,90.02,90.02,28868.0,82.5516,82.6248,82.2866,82.2866,28868.0
2021-03-31 10:50:00,90.04,90.37,90.01,90.37,26747.0,82.3048,82.6065,82.2774,82.6065,26747.0
2021-03-31 11:00:00,90.37,90.59,90.33,90.5,34060.0,82.6065,82.8076,82.5699,82.7253,34060.0
2021-03-31 11:10:00,90.46,90.51,90.26,90.47,16753.0,82.6888,82.7345,82.5059,82.6979,16753.0
2021-03-31 11:20:00,90.49,90.56,90.35,90.35,15220.0,82.7162,82.7802,82.5882,82.5882,15220.0
2021-03-31 11:30:00,90.32,90.33,90.07,90.11,12720.0,82.5608,82.5699,82.3323,82.3688,12720.0
2021-03-31 11:40:00,90.11,90.4,90.1,90.39,18951.0,82.3688,82.6339,82.3597,82.6248,18951.0
2021-03-31 11:50:00,90.37,90.54,90.34,90.35,63689.0,82.6065,82.7619,82.5791,82.5882,63689.0
2021-03-31 12:00:00,90.35,90.54,90.35,90.53,57310.0,82.5882,82.7619,82.5882,82.7527,57310.0
2021-03-31 12:10:00,90.52,90.61,90.41,90.6,28583.0,82.7436,82.8259,82.6431,82.8167,28583.0
2021-03-31 12:20:00,90.59,90.65,90.5,90.51,14239.0,82.8076,82.8624,82.7253,82.7345,14239.0
2021-03-31 12:30:00,90.5,90.61,90.44,90.47,16222.0,82.7253,82.8259,82.6705,82.6979,16222.0
2021-03-31 12:40:00,90.44,90.59,90.42,90.46,21473.0,82.6705,82.8076,82.6522,82.6888,21473.0
2021-03-31 12:50:00,90.46,90.62,90.46,90.59,32692.0,82.6888,82.835,82.6888,82.8076,32692.0
2021-03-31 13:00:00,90.59,90.72,90.57,90.69,39146.0,82.8076,82.9264,82.7893,82.899,39146.0
2021-03-31 13:10:00,90.68,90.74,90.46,90.57,67880.0,82.8899,82.9447,82.6888,82.7893,67880.0
2021-03-31 13:20:00,90.57,90.63,90.36,90.38,77359.0,82.7893,82.8442,82.5974,82.6156,77359.0
2021-03-31 13:30:00,90.38,90.55,90.31,90.33,104342.0,82.6156,82.771,82.5516,82.5699,104342.0
2021-03-31 13:40:00,90.32,90.47,90.19,90.3,125731.0,82.5608,82.6979,82.442,82.5425,125731.0
2021-03-31 13:50:00,90.3,90.72,90.25,90.66,96863.0,82.5425,82.9264,82.4968,82.8716,96863.0
2021-03-31 14:00:00,90.65,90.8,90.51,90.55,76345.0,82.8624,82.9996,82.7345,82.771,76345.0
2021-03-31 14:10:00,90.54,90.74,90.44,90.64,99694.0,82.7619,82.9447,82.6705,82.8533,99694.0
2021-03-31 14:20:00,90.64,90.81,90.57,90.77,16265.0,82.8533,83.0087,82.7893,82.9721,16265.0
2021-03-31 14:30:00,90.8,90.9,90.76,90.85,21750.0,82.9996,83.091,82.963,83.0453,21750.0
2021-03-31 14:40:00,90.83,91.07,90.81,90.92,43480.0,83.027,83.2464,83.0087,83.1092,43480.0
2021-03-31 14:50:00,90.89,90.97,90.67,90.7,41600.0,83.0818,83.1549,82.8807,82.9081,41600.0
2021-03-31 15:00:00,90.65,90.74,90.57,90.63,22850.0,82.8624,82.9447,82.7893,82.8442,22850.0
2021-03-31 15:10:00,90.66,90.69,90.48,90.68,27992.0,82.8716,82.899,82.707,82.8899,27992.0
2021-03-31 15:20:00,90.68,90.72,90.56,90.68,28947.0,82.8899,82.9264,82.7802,82.8899,28947.0
2021-03-31 15:30:00,90.66,90.75,90.47,90.51,45179.0,82.8716,82.9538,82.6979,82.7345,45179.0
2021-03-31 15:40:00,90.49,90.6,90.42,90.52,58938.0,82.7162,82.8167,82.6522,82.7436,58938.0
2021-03-31 15:50:00,90.53,90.53,90.13,90.22,382329.0,82.7527,82.7527,82.3871,82.4694,382329.0
2021-04-01 09:30:00,90.17,90.62,90.01,90.11,118071.0,82.4237,82.835,82.2774,82.3688,118071.0
2021-04-01 09:40:00,90.03,90.22,89.8,89.84,25180.0,82.2957,82.4694,82.0855,82.122,25180.0
2021-04-01 09:50:00,89.87,89.87,89.64,89.64,43682.0,82.1494,82.1494,81.9392,81.9392,43682.0
2021-04-01 10:00:00,89.7,90.07,89.63,89.78,89110.0,81.9941,82.3323,81.9301,82.0672,89110.0
2021-04-01 10:10:00,89.77,89.85,89.55,89.81,21665.0,82.058,82.1312,81.8569,82.0946,21665.0
2021-04-01 10:20:00,89.81,89.83,89.6,89.7,46731.0,82.0946,82.1129,81.9026,81.9941,46731.0
2021-04-01 10:30:00,89.72,89.87,89.57,89.87,21620.0,82.0123,82.1494,81.8752,82.1494,21620.0
2021-04-01 10:40:00,89.86,89.98,89.83,89.88,15451.0,82.1403,82.25,82.1129,82.1586,15451.0
2021-04-01 10:50:00,89.88,89.95,89.68,89.92,22034.0,82.1586,82.2226,81.9758,82.1952,22034.0
2021-04-01 11:00:00,89.9,90.01,89.55,89.64,97427.0,82.1769,82.2774,81.8569,81.9392,97427.0
2021-04-01 11:10:00,89.65,89.84,89.61,89.77,31505.0,81.9483,82.122,81.9118,82.058,31505.0
2021-04-01 11:20:00,89.71,89.8,89.62,89.79,45352.0,82.0032,82.0855,81.9209,82.0763,45352.0
2021-04-01 11:30:00,89.78,90.2,89.76,90.17,77277.0,82.0672,82.4511,82.0489,82.4237,77277.0
2021-04-01 11:40:00,90.19,90.19,89.92,90.0,20304.0,82.442,82.442,82.1952,82.2683,20304.0
2021-04-01 11:50:00,90.01,90.12,89.96,90.07,13192.0,82.2774,82.378,82.2317,82.3323,13192.0
2021-04-01 12:00:00,90.04,90.26,90.04,90.2,16896.0,82.3048,82.5059,82.3048,82.4511,16896.0
2021-04-01 12:10:00,90.23,90.35,90.17,90.25,70140.0,82.4785,82.5882,82.4237,82.4968,70140.0
2021-04-01 12:20:00,90.27,90.42,90.26,90.31,64581.0,82.5151,82.6522,82.5059,82.5516,64581.0
2021-04-01 12:30:00,90.29,90.39,90.2,90.2,44926.0,82.5334,82.6248,82.4511,82.4511,44926.0
2021-04-01 12:40:00,90.2,90.22,90.07,90.21,35301.0,82.4511,82.4694,82.3323,82.4602,35301.0
2021-04-01 12:50:00,90.21,90.23,90.03,90.11,121942.0,82.4602,82.4785,82.2957,82.3688,121942.0
2021-04-01 13:00:00,90.15,90.28,90.0,90.24,169766.0,82.4054,82.5242,82.2683,82.4877,169766.0
2021-04-01 13:10:00,90.24,90.32,90.17,90.21,35778.0,82.4877,82.5608,82.4237,82.4602,35778.0
2021-04-01 13:20:00,90.19,90.36,90.15,90.25,37717.0,82.442,82.5974,82.4054,82.4968,37717.0
2021-04-01 13:30:00,90.25,90.48,90.22,90.3,71142.0,82.4968,82.707,82.4694,82.5425,71142.0
2021-04-01 13:40:00,90.34,90.39,90.18,90.24,17130.0,82.5791,82.6248,82.4328,82.4877,17130.0
2021-04-01 13:50:00,90.24,90.27,90.04,90.05,41071.0,82.4877,82.5151,82.3048,82.314,41071.0
2021-04-01 14:00:00,90.05,90.19,89.99,90.19,171774.0,82.314,82.442,82.2591,82.442,171774.0
2021-04-01 14:10:00,90.21,90.21,89.99,90.03,34220.0,82.4602,82.4602,82.2591,82.2957,34220.0
2021-04-01 14:20:00,90.03,90.15,90.0,90.05,76161.0,82.2957,82.4054,82.2683,82.314,76161.0
2021-04-01 14:30:00,90.05,90.11,89.99,90.1,83362.0,82.314,82.3688,82.2591,82.3597,83362.0
2021-04-01 14:40:00,90.1,90.3,90.01,90.3,263199.0,82.3597,82.5425,82.2774,82.5425,263199.0
2021-04-01 14:50:00,90.32,90.37,90.13,90.21,57006.0,82.5608,82.6065,82.3871,82.4602,57006.0
2021-04-01 15:00:00,90.23,90.25,90.08,90.12,38374.0,82.4785,82.4968,82.3414,82.378,38374.0
2021-04-01 15:10:00,90.12,90.17,90.01,90.1,51227.0,82.378,82.4237,82.2774,82.3597,51227.0
2021-04-01 15:20:00,90.11,90.15,89.98,90.08,60620.0,82.3688,82.4054,82.25,82.3414,60620.0
2021-04-01 15:30:00,90.08,90.21,90.03,90.18,59518.0,82.3414,82.4602,82.2957,82.4328,59518.0
2021-04-01 15:40:00,90.18,90.22,90.1,90.16,79012.0,82.4328,82.4694,82.3597,82.4145,79012.0
2021-04-01 15:50:00,90.15,90.44,90.15,90.41,165922.0,82.4054,82.6705,82.4054,82.6431,165922.0
2021-04-05 09:30:00,91.16,92.06,91.16,91.4,84653.0,83.3286,84.1513,83.3286,83.548,84653.0
2021-04-05 09:40:00,91.41,91.54,91.15,91.35,45341.0,83.5571,83.676,83.3195,83.5023,45341.0
2021-04-05 09:50:00,91.3,91.53,91.16,91.38,50719.0,83.4566,83.6668,83.3286,83.5297,50719.0
2021-04-05 10:00:00,91.47,91.47,91.21,91.32,19051.0,83.612,83.612,83.3743,83.4749,19051.0
2021-04-05 10:10:00,91.32,91.85,91.26,91.83,26342.0,83.4749,83.9593,83.42,83.9411,26342.0
2021-04-05 10:20:00,91.82,92.2,91.79,92.14,78279.0,83.9319,84.2793,83.9045,84.2244,78279.0
2021-04-05 10:30:00,92.15,92.23,91.99,91.99,89857.0,84.2336,84.3067,84.0873,84.0873,89857.0
2021-04-05 10:40:00,92.01,92.18,91.95,92.02,70038.0,84.1056,84.261,84.0508,84.1147,70038.0
2021-04-05 10:50:00,92.06,92.28,91.98,92.1,173118.0,84.1513,84.3524,84.0782,84.1879,173118.0
2021-04-05 11:00:00,92.07,92.25,91.97,92.16,87962.0,84.1604,84.325,84.069,84.2427,87962.0
2021-04-05 11:10:00,92.17,92.32,92.0,92.11,182581.0,84.2519,84.389,84.0965,84.197,182581.0
2021-04-05 11:20:00,92.11,92.24,92.02,92.18,28798.0,84.197,84.3158,84.1147,84.261,28798.0
2021-04-05 11:30:00,92.19,92.39,92.17,92.33,43090.0,84.2701,84.453,84.2519,84.3981,43090.0
2021-04-05 11:40:00,92.32,92.45,92.3,92.41,25012.0,84.389,84.5078,84.3707,84.4712,25012.0
2021-04-05 11:50:00,92.43,92.48,92.36,92.43,27472.0,84.4895,84.5352,84.4255,84.4895,27472.0
2021-04-05 12:00:00,92.45,92.52,92.35,92.35,27391.0,84.5078,84.5718,84.4164,84.4164,27391.0
2021-04-05 12:10:00,92.33,92.37,92.22,92.26,40659.0,84.3981,84.4347,84.2976,84.3341,40659.0
2021-04-05 12:20:00,92.27,92.39,92.15,92.38,84461.0,84.3433,84.453,84.2336,84.4438,84461.0
2021-04-05 12:30:00,92.38,92.5,92.33,92.49,87394.0,84.4438,84.5535,84.3981,84.5444,87394.0
2021-04-05 12:40:00,92.49,92.55,92.44,92.48,101668.0,84.5444,84.5992,84.4987,84.5352,101668.0
2021-04-05 12:50:00,92.49,92.5,92.37,92.39,57724.0,84.5444,84.5535,84.4347,84.453,57724.0
2021-04-05 13:00:00,92.39,92.42,92.29,92.29,79581.0,84.453,84.4804,84.3616,84.3616,79581.0
2021-04-05 13:10:00,92.29,92.3,91.94,92.03,43995.0,84.3616,84.3707,84.0416,84.1239,43995.0
2021-04-05 13:20:00,91.99,92.15,91.98,92.12,132667.0,84.0873,84.2336,84.0782,84.2062,132667.0
2021-04-05 13:30:00,92.12,92.25,91.97,92.07,30089.0,84.2062,84.325,84.069,84.1604,30089.0
2021-04-05 13:40:00,92.06,92.08,91.86,92.0,30213.0,84.1513,84.1696,83.9685,84.0965,30213.0
2021-04-05 13:50:00,91.97,92.01,91.78,91.87,19603.0,84.069,84.1056,83.8954,83.9776,19603.0
2021-04-05 14:00:00,91.9,91.97,91.82,91.86,22668.0,84.0051,84.069,83.9319,83.9685,22668.0
2021-04-05 14:10:00,91.87,91.99,91.85,91.9,19156.0,83.9776,84.0873,83.9593,84.0051,19156.0
2021-04-05 14:20:00,91.9,91.95,91.81,91.91,22436.0,84.0051,84.0508,83.9228,84.0142,22436.0
2021-04-05 14:30:00,91.9,91.91,91.77,91.84,26593.0,84.0051,84.0142,83.8862,83.9502,26593.0
2021-04-05 14:40:00,91.85,91.9,91.71,91.71,55247.0,83.9593,84.0051,83.8314,83.8314,55247.0
2021-04-05 14:50:00,91.7,91.74,91.56,91.56,38638.0,83.8222,83.8588,83.6943,83.6943,38638.0
2021-04-05 15:00:00,91.55,91.6,91.45,91.56,38389.0,83.6851,83.7308,83.5937,83.6943,38389.0
2021-04-05 15:10:00,91.56,91.61,91.47,91.5,61789.0,83.6943,83.74,83.612,83.6394,61789.0
2021-04-05 15:20:00,91.48,91.62,91.46,91.5,71714.0,83.6211,83.7491,83.6029,83.6394,71714.0
2021-04-05 15:30:00,91.49,91.65,91.45,91.59,106490.0,83.6303,83.7765,83.5937,83.7217,106490.0
2021-04-05 15:40:00,91.6,91.6,91.46,91.52,120008.0,83.7308,83.7308,83.6029,83.6577,120008.0
2021-04-05 15:50:00,91.51,91.67,91.49,91.6,300182.0,83.6486,83.7948,83.6303,83.7308,300182.0
2021-04-06 09:30:00,91.83,92.22,91.71,91.79,103605.0,83.9411,84.2976,83.8314,83.9045,103605.0
2021-04-06 09:40:00,91.87,91.87,91.55,91.71,70320.0,83.9776,83.9776,83.6851,83.8314,70320.0
2021-04-06 09:50:00,91.71,91.99,91.68,91.89,143127.0,83.8314,84.0873,83.804,83.9959,143127.0
2021-04-06 10:00:00,91.92,92.12,91.91,92.11,23098.0,84.0233,84.2062,84.0142,84.197,23098.0
2021-04-06 10:10:00,92.18,92.63,92.18,92.46,140788.0,84.261,84.6723,84.261,84.5169,140788.0
2021-04-06 10:20:00,92.45,92.5,92.2,92.2,70114.0,84.5078,84.5535,84.2793,84.2793,70114.0
2021-04-06 10:30:00,92.22,92.34,92.08,92.13,76157.0,84.2976,84.4073,84.1696,84.2153,76157.0
2021-04-06 10:40:00,92.12,92.22,92.03,92.05,72126.0,84.2062,84.2976,84.1239,84.1422,72126.0
2021-04-06 10:50:00,92.03,92.1,91.85,91.91,212223.0,84.1239,84.1879,83.9593,84.0142,212223.0
2021-04-06 11:00:00,91.89,91.9,91.7,91.77,51707.0,83.9959,84.0051,83.8222,83.8862,51707.0
2021-04-06 11:10:00,91.79,91.87,91.71,91.83,45347.0,83.9045,83.9776,83.8314,83.9411,45347.0
2021-04-06 11:20:00,91.83,91.95,91.72,91.91,25362.0,83.9411,84.0508,83.8405,84.0142,25362.0
2021-04-06 11:30:00,91.96,92.13,91.83,92.12,27174.0,84.0599,84.2153,83.9411,84.2062,27174.0
2021-04-06 11:40:00,92.13,92.18,91.94,91.97,19543.0,84.2153,84.261,84.0416,84.069,19543.0
2021-04-06 11:50:00,91.98,91.99,91.75,91.79,32125.0,84.0782,84.0873,83.8679,83.9045,32125.0
2021-04-06 12:00:00,91.79,91.93,91.78,91.8,13766.0,83.9045,84.0325,83.8954,83.9136,13766.0
2021-04-06 12:10:00,91.79,91.9,91.78,91.82,27789.0,83.9045,84.0051,83.8954,83.9319,27789.0
2021-04-06 12:20:00,91.86,91.95,91.84,91.86,17760.0,83.9685,84.0508,83.9502,83.9685,17760.0
2021-04-06 12:30:00,91.85,91.86,91.55,91.6,28486.0,83.9593,83.9685,83.6851,83.7308,28486.0
2021-04-06 12:40:00,91.6,91.68,91.48,91.66,118726.0,83.7308,83.804,83.6211,83.7857,118726.0
2021-04-06 12:50:00,91.64,91.73,91.59,91.7,11926.0,83.7674,83.8497,83.7217,83.8222,11926.0
2021-04-06 13:00:00,91.7,91.76,91.66,91.66,10522.0,83.8222,83.8771,83.7857,83.7857,10522.0
2021-04-06 13:10:00,91.65,91.8,91.62,91.77,18213.0,83.7765,83.9136,83.7491,83.8862,18213.0
2021-04-06 13:20:00,91.78,91.78,91.63,91.67,23644.0,83.8954,83.8954,83.7582,83.7948,23644.0
2021-04-06 13:30:00,91.61,91.66,91.5,91.63,11543.0,83.74,83.7857,83.6394,83.7582,11543.0
2021-04-06 13:40:00,91.66,91.73,91.6,91.67,33685.0,83.7857,83.8497,83.7308,83.7948,33685.0
2021-04-06 13:50:00,91.68,91.77,91.66,91.73,24578.0,83.804,83.8862,83.7857,83.8497,24578.0
2021-04-06 14:00:00,91.73,91.78,91.62,91.65,54428.0,83.8497,83.8954,83.7491,83.7765,54428.0
2021-04-06 14:10:00,91.68,91.75,91.51,91.56,44036.0,83.804,83.8679,83.6486,83.6943,44036.0
2021-04-06 14:20:00,91.58,91.68,91.56,91.68,13303.0,83.7125,83.804,83.6943,83.804,13303.0
2021-04-06 14:30:00,91.68,91.7,91.59,91.6,14468.0,83.804,83.8222,83.7217,83.7308,14468.0
2021-04-06 14:40:00,91.59,91.63,91.52,91.6,17575.0,83.7217,83.7582,83.6577,83.7308,17575.0
2021-04-06 14:50:00,91.59,91.62,91.47,91.54,15500.0,83.7217,83.7491,83.612,83.676,15500.0
2021-04-06 15:00:00,91.52,91.55,91.26,91.31,14655.0,83.6577,83.6851,83.42,83.4657,14655.0
2021-04-06 15:10:00,91.31,91.36,91.24,91.33,30445.0,83.4657,83.5114,83.4018,83.484,30445.0
2021-04-06 15:20:00,91.33,91.43,91.29,91.43,31621.0,83.484,83.5754,83.4475,83.5754,31621.0
2021-04-06 15:30:00,91.43,91.43,91.28,91.3,29839.0,83.5754,83.5754,83.4383,83.4566,29839.0
2021-04-06 15:40:00,91.28,91.32,91.18,91.19,41596.0,83.4383,83.4749,83.3469,83.356,41596.0
2021-04-06 15:50:00,91.17,91.52,91.13,91.47,214496.0,83.3378,83.6577,83.3012,83.612,214496.0
2021-04-07 09:30:00,91.32,91.94,91.2,91.7,57983.0,83.4749,84.0416,83.3652,83.8222,57983.0
2021-04-07 09:40:00,91.65,91.65,91.16,91.23,26858.0,83.7765,83.7765,83.3286,83.3926,26858.0
2021-04-07 09:50:00,91.23,91.46,91.03,91.07,116793.0,83.3926,83.6029,83.2098,83.2464,116793.0
2021-04-07 10:00:00,91.07,91.08,90.75,90.94,86332.0,83.2464,83.2555,82.9538,83.1275,86332.0
2021-04-07 10:10:00,91.02,91.02,90.73,90.93,19348.0,83.2007,83.2007,82.9356,83.1184,19348.0
2021-04-07 10:20:00,90.91,91.0,90.85,90.93,22894.0,83.1001,83.1824,83.0453,83.1184,22894.0
2021-04-07 10:30:00,90.97,91.14,90.92,91.14,16488.0,83.1549,83.3103,83.1092,83.3103,16488.0
2021-04-07 10:40:00,91.15,91.2,91.07,91.1,16135.0,83.3195,83.3652,83.2464,83.2738,16135.0
2021-04-07 10:50:00,91.14,91.18,91.1,91.16,20919.0,83.3103,83.3469,83.2738,83.3286,20919.0
2021-04-07 11:00:00,91.15,91.17,90.84,90.9,29099.0,83.3195,83.3378,83.0361,83.091,29099.0
2021-04-07 11:10:00,90.92,91.07,90.78,90.82,36950.0,83.1092,83.2464,82.9813,83.0178,36950.0
2021-04-07 11:20:00,90.83,90.98,90.78,90.95,24183.0,83.027,83.1641,82.9813,83.1367,24183.0
2021-04-07 11:30:00,90.96,90.96,90.73,90.75,34922.0,83.1458,83.1458,82.9356,82.9538,34922.0
2021-04-07 11:40:00,90.74,90.84,90.72,90.81,17271.0,82.9447,83.0361,82.9264,83.0087,17271.0
2021-04-07 11:50:00,90.81,90.81,90.66,90.71,14770.0,83.0087,83.0087,82.8716,82.9173,14770.0
2021-04-07 12:00:00,90.71,90.8,90.69,90.74,31837.0,82.9173,82.9996,82.899,82.9447,31837.0
2021-04-07 12:10:00,90.73,90.74,90.58,90.58,20730.0,82.9356,82.9447,82.7985,82.7985,20730.0
2021-04-07 12:20:00,90.6,90.76,90.58,90.7,17660.0,82.8167,82.963,82.7985,82.9081,17660.0
2021-04-07 12:30:00,90.72,90.81,90.64,90.78,45740.0,82.9264,83.0087,82.8533,82.9813,45740.0
2021-04-07 12:40:00,90.8,90.92,90.79,90.87,20273.0,82.9996,83.1092,82.9904,83.0635,20273.0
2021-04-07 12:50:00,90.9,91.0,90.88,90.96,65472.0,83.091,83.1824,83.0727,83.1458,65472.0
2021-04-07 13:00:00,90.98,91.13,90.96,91.05,57604.0,83.1641,83.3012,83.1458,83.2281,57604.0
2021-04-07 13:10:00,91.06,91.14,90.97,90.98,21153.0,83.2372,83.3103,83.1549,83.1641,21153.0
2021-04-07 13:20:00,91.01,91.11,90.9,91.09,104033.0,83.1915,83.2829,83.091,83.2646,104033.0
2021-04-07 13:30:00,91.11,91.12,90.94,91.0,42254.0,83.2829,83.2921,83.1275,83.1824,42254.0
2021-04-07 13:40:00,91.0,91.06,90.95,91.04,38268.0,83.1824,83.2372,83.1367,83.2189,38268.0
2021-04-07 13:50:00,91.04,91.07,90.89,91.02,86385.0,83.2189,83.2464,83.0818,83.2007,86385.0
2021-04-07 14:00:00,91.04,91.21,91.04,91.15,24227.0,83.2189,83.3743,83.2189,83.3195,24227.0
2021-04-07 14:10:00,91.15,91.15,90.93,90.93,33913.0,83.3195,83.3195,83.1184,83.1184,33913.0
2021-04-07 14:20:00,90.93,91.1,90.93,91.01,57306.0,83.1184,83.2738,83.1184,83.1915,57306.0
2021-04-07 14:30:00,91.01,91.06,90.96,91.01,28010.0,83.1915,83.2372,83.1458,83.1915,28010.0
2021-04-07 14:40:00,91.02,91.03,90.94,90.95,60834.0,83.2007,83.2098,83.1275,83.1367,60834.0
2021-04-07 14:50:00,90.95,90.98,90.81,90.95,126649.0,83.1367,83.1641,83.0087,83.1367,126649.0
2021-04-07 15:00:00,90.95,91.01,90.9,90.93,27714.0,83.1367,83.1915,83.091,83.1184,27714.0
2021-04-07 15:10:00,90.93,90.97,90.88,90.93,42858.0,83.1184,83.1549,83.0727,83.1184,42858.0
2021-04-07 15:20:00,90.92,90.92,90.86,90.86,40960.0,83.1092,83.1092,83.0544,83.0544,40960.0
2021-04-07 15:30:00,90.86,90.99,90.85,90.97,45324.0,83.0544,83.1732,83.0453,83.1549,45324.0
2021-04-07 15:40:00,90.97,91.05,90.94,91.05,177919.0,83.1549,83.2281,83.1275,83.2281,177919.0
2021-04-07 15:50:00,91.07,91.12,90.88,91.06,296142.0,83.2464,83.2921,83.0727,83.2372,296142.0
2021-04-08 09:30:00,91.03,91.03,90.65,90.69,45966.0,83.2098,83.2098,82.8624,82.899,45966.0
2021-04-08 09:40:00,90.68,90.71,90.2,90.28,25147.0,82.8899,82.9173,82.4511,82.5242,25147.0
2021-04-08 09:50:00,90.27,90.36,90.05,90.13,20886.0,82.5151,82.5974,82.314,82.3871,20886.0
2021-04-08 10:00:00,90.14,90.24,90.04,90.16,18095.0,82.3963,82.4877,82.3048,82.4145,18095.0
2021-04-08 10:10:00,90.14,90.35,90.07,90.28,40864.0,82.3963,82.5882,82.3323,82.5242,40864.0
2021-04-08 10:20:00,90.27,90.49,90.09,90.47,20880.0,82.5151,82.7162,82.3505,82.6979,20880.0
2021-04-08 10:30:00,90.5,90.74,90.44,90.71,21656.0,82.7253,82.9447,82.6705,82.9173,21656.0
2021-04-08 10:40:00,90.74,90.78,90.59,90.73,34503.0,82.9447,82.9813,82.8076,82.9356,34503.0
2021-04-08 10:50:00,90.73,90.82,90.64,90.8,61006.0,82.9356,83.0178,82.8533,82.9996,61006.0
2021-04-08 11:00:00,90.8,90.91,90.64,90.69,78936.0,82.9996,83.1001,82.8533,82.899,78936.0
2021-04-08 11:10:00,90.71,90.73,90.5,90.56,87380.0,82.9173,82.9356,82.7253,82.7802,87380.0
2021-04-08 11:20:00,90.56,90.75,90.51,90.73,64318.0,82.7802,82.9538,82.7345,82.9356,64318.0
2021-04-08 11:30:00,90.75,90.89,90.74,90.84,49349.0,82.9538,83.0818,82.9447,83.0361,49349.0
2021-04-08 11:40:00,90.86,91.21,90.86,91.08,79444.0,83.0544,83.3743,83.0544,83.2555,79444.0
2021-04-08 11:50:00,91.11,91.2,90.96,90.96,46875.0,83.2829,83.3652,83.1458,83.1458,46875.0
2021-04-08 12:00:00,90.97,91.04,90.92,91.03,17083.0,83.1549,83.2189,83.1092,83.2098,17083.0
2021-04-08 12:10:00,91.02,91.14,91.0,91.03,29455.0,83.2007,83.3103,83.1824,83.2098,29455.0
2021-04-08 12:20:00,91.04,91.14,91.02,91.06,51828.0,83.2189,83.3103,83.2007,83.2372,51828.0
2021-04-08 12:30:00,91.05,91.07,90.96,90.99,25321.0,83.2281,83.2464,83.1458,83.1732,25321.0
2021-04-08 12:40:00,90.98,90.98,90.78,90.93,123269.0,83.1641,83.1641,82.9813,83.1184,123269.0
2021-04-08 12:50:00,90.96,90.97,90.83,90.85,10963.0,83.1458,83.1549,83.027,83.0453,10963.0
2021-04-08 13:00:00,90.88,90.97,90.86,90.97,12166.0,83.0727,83.1549,83.0544,83.1549,12166.0
2021-04-08 13:10:00,90.97,91.0,90.91,90.99,13398.0,83.1549,83.1824,83.1001,83.1732,13398.0
2021-04-08 13:20:00,90.98,91.0,90.8,90.86,24347.0,83.1641,83.1824,82.9996,83.0544,24347.0
2021-04-08 13:30:00,90.87,90.89,90.65,90.73,35913.0,83.0635,83.0818,82.8624,82.9356,35913.0
2021-04-08 13:40:00,90.71,90.71,90.62,90.62,22940.0,82.9173,82.9173,82.835,82.835,22940.0
2021-04-08 13:50:00,90.66,90.67,90.57,90.57,16922.0,82.8716,82.8807,82.7893,82.7893,16922.0
2021-04-08 14:00:00,90.57,90.64,90.48,90.59,26917.0,82.7893,82.8533,82.707,82.8076,26917.0
2021-04-08 14:10:00,90.62,90.69,90.56,90.59,16326.0,82.835,82.899,82.7802,82.8076,16326.0
2021-04-08 14:20:00,90.58,90.64,90.54,90.61,20227.0,82.7985,82.8533,82.7619,82.8259,20227.0
2021-04-08 14:30:00,90.58,90.75,90.58,90.72,20365.0,82.7985,82.9538,82.7985,82.9264,20365.0
2021-04-08 14:40:00,90.71,90.8,90.69,90.79,25668.0,82.9173,82.9996,82.899,82.9904,25668.0
2021-04-08 14:50:00,90.81,90.95,90.78,90.93,20062.0,83.0087,83.1367,82.9813,83.1184,20062.0
2021-04-08 15:00:00,90.95,91.0,90.89,90.98,24241.0,83.1367,83.1824,83.0818,83.1641,24241.0
2021-04-08 15:10:00,90.98,90.99,90.85,90.93,20535.0,83.1641,83.1732,83.0453,83.1184,20535.0
2021-04-08 15:20:00,90.92,90.93,90.8,90.81,28794.0,83.1092,83.1184,82.9996,83.0087,28794.0
2021-04-08 15:30:00,90.8,90.93,90.76,90.93,39149.0,82.9996,83.1184,82.963,83.1184,39149.0
2021-04-08 15:40:00,90.94,90.97,90.87,90.9,47252.0,83.1275,83.1549,83.0635,83.091,47252.0
2021-04-08 15:50:00,90.9,91.18,90.89,91.03,218582.0,83.091,83.3469,83.0818,83.2098,218582.0
2021-04-09 09:30:00,91.47,92.63,91.41,92.48,107494.0,83.612,84.6723,83.5571,84.5352,107494.0
2021-04-09 09:40:00,92.43,92.48,91.58,91.65,58787.0,84.4895,84.5352,83.7125,83.7765,58787.0
2021-04-09 09:50:00,91.64,91.94,91.55,91.66,35963.0,83.7674,84.0416,83.6851,83.7857,35963.0
2021-04-09 10:00:00,91.65,91.69,91.5,91.56,30921.0,83.7765,83.8131,83.6394,83.6943,30921.0
2021-04-09 10:10:00,91.53,91.57,91.31,91.32,29257.0,83.6668,83.7034,83.4657,83.4749,29257.0
2021-04-09 10:20:00,91.34,91.48,91.27,91.47,33306.0,83.4932,83.6211,83.4292,83.612,33306.0
2021-04-09 10:30:00,91.46,91.48,91.32,91.33,24998.0,83.6029,83.6211,83.4749,83.484,24998.0
2021-04-09 10:40:00,91.32,91.45,91.22,91.45,21667.0,83.4749,83.5937,83.3835,83.5937,21667.0
2021-04-09 10:50:00,91.43,91.57,91.33,91.39,51694.0,83.5754,83.7034,83.484,83.5389,51694.0
2021-04-09 11:00:00,91.38,91.57,91.27,91.49,119969.0,83.5297,83.7034,83.4292,83.6303,119969.0
2021-04-09 11:10:00,91.52,91.55,91.22,91.22,24241.0,83.6577,83.6851,83.3835,83.3835,24241.0
2021-04-09 11:20:00,91.25,91.34,91.22,91.22,25331.0,83.4109,83.4932,83.3835,83.3835,25331.0
2021-04-09 11:30:00,91.23,91.29,91.04,91.1,24875.0,83.3926,83.4475,83.2189,83.2738,24875.0
2021-04-09 11:40:00,91.07,91.22,90.99,91.22,62275.0,83.2464,83.3835,83.1732,83.3835,62275.0
2021-04-09 11:50:00,91.22,91.26,91.13,91.13,13390.0,83.3835,83.42,83.3012,83.3012,13390.0
2021-04-09 12:00:00,91.11,91.14,90.93,90.99,31686.0,83.2829,83.3103,83.1184,83.1732,31686.0
2021-04-09 12:10:00,90.97,91.1,90.95,91.06,15221.0,83.1549,83.2738,83.1367,83.2372,15221.0
2021-04-09 12:20:00,91.11,91.17,91.09,91.17,13313.0,83.2829,83.3378,83.2646,83.3378,13313.0
2021-04-09 12:30:00,91.17,91.35,91.15,91.32,15900.0,83.3378,83.5023,83.3195,83.4749,15900.0
2021-04-09 12:40:00,91.33,91.42,91.31,91.39,49373.0,83.484,83.5663,83.4657,83.5389,49373.0
2021-04-09 12:50:00,91.39,91.41,91.32,91.41,57130.0,83.5389,83.5571,83.4749,83.5571,57130.0
2021-04-09 13:00:00,91.42,91.44,91.19,91.23,24018.0,83.5663,83.5846,83.356,83.3926,24018.0
2021-04-09 13:10:00,91.25,91.27,91.13,91.15,23469.0,83.4109,83.4292,83.3012,83.3195,23469.0
2021-04-09 13:20:00,91.14,91.18,91.03,91.04,43386.0,83.3103,83.3469,83.2098,83.2189,43386.0
2021-04-09 13:30:00,91.05,91.1,91.0,91.08,29726.0,83.2281,83.2738,83.1824,83.2555,29726.0
2021-04-09 13:40:00,91.08,91.23,91.05,91.17,68020.0,83.2555,83.3926,83.2281,83.3378,68020.0
2021-04-09 13:50:00,91.17,91.17,91.02,91.12,148394.0,83.3378,83.3378,83.2007,83.2921,148394.0
2021-04-09 14:00:00,91.12,91.35,91.11,91.34,28823.0,83.2921,83.5023,83.2829,83.4932,28823.0
2021-04-09 14:10:00,91.34,91.42,91.33,91.4,31789.0,83.4932,83.5663,83.484,83.548,31789.0
2021-04-09 14:20:00,91.4,91.47,91.32,91.33,46761.0,83.548,83.612,83.4749,83.484,46761.0
2021-04-09 14:30:00,91.32,91.37,91.24,91.31,60867.0,83.4749,83.5206,83.4018,83.4657,60867.0
2021-04-09 14:40:00,91.31,91.37,91.27,91.3,70121.0,83.4657,83.5206,83.4292,83.4566,70121.0
2021-04-09 14:50:00,91.3,91.3,91.14,91.23,68400.0,83.4566,83.4566,83.3103,83.3926,68400.0
2021-04-09 15:00:00,91.23,91.54,91.23,91.3,128747.0,83.3926,83.676,83.3926,83.4566,128747.0
2021-04-09 15:10:00,91.3,91.48,91.24,91.47,138940.0,83.4566,83.6211,83.4018,83.612,138940.0
2021-04-09 15:20:00,91.46,91.51,91.34,91.44,89953.0,83.6029,83.6486,83.4932,83.5846,89953.0
2021-04-09 15:30:00,91.45,91.66,91.42,91.57,121652.0,83.5937,83.7857,83.5663,83.7034,121652.0
2021-04-09 15:40:00,91.57,91.68,91.56,91.65,55497.0,83.7034,83.804,83.6943,83.7765,55497.0
2021-04-09 15:50:00,91.66,91.98,91.65,91.9,207070.0,83.7857,84.0782,83.7765,84.0051,207070.0
2021-04-12 09:30:00,91.9,92.2,91.7,92.0,74641.0,84.0051,84.2793,83.8222,84.0965,74641.0
2021-04-12 09:40:00,92.0,92.37,91.84,92.15,26121.0,84.0965,84.4347,83.9502,84.2336,26121.0
2021-04-12 09:50:00,92.15,92.15,91.94,92.12,28374.0,84.2336,84.2336,84.0416,84.2062,28374.0
2021-04-12 10:00:00,92.09,92.26,91.99,92.26,89388.0,84.1787,84.3341,84.0873,84.3341,89388.0
2021-04-12 10:10:00,92.2,92.21,91.87,91.92,53727.0,84.2793,84.2884,83.9776,84.0233,53727.0
2021-04-12 10:20:00,91.9,91.9,91.77,91.8,35828.0,84.0051,84.0051,83.8862,83.9136,35828.0
2021-04-12 10:30:00,91.82,91.82,91.62,91.73,103206.0,83.9319,83.9319,83.7491,83.8497,103206.0
2021-04-12 10:40:00,91.73,91.83,91.65,91.78,68675.0,83.8497,83.9411,83.7765,83.8954,68675.0
2021-04-12 10:50:00,91.8,91.96,91.72,91.96,83134.0,83.9136,84.0599,83.8405,84.0599,83134.0
2021-04-12 11:00:00,91.96,91.96,91.81,91.85,28071.0,84.0599,84.0599,83.9228,83.9593,28071.0
2021-04-12 11:10:00,91.83,92.06,91.81,92.06,45252.0,83.9411,84.1513,83.9228,84.1513,45252.0
2021-04-12 11:20:00,92.06,92.2,92.05,92.13,19261.0,84.1513,84.2793,84.1422,84.2153,19261.0
2021-04-12 11:30:00,92.17,92.2,91.95,92.11,103354.0,84.2519,84.2793,84.0508,84.197,103354.0
2021-04-12 11:40:00,92.12,92.17,92.05,92.12,68102.0,84.2062,84.2519,84.1422,84.2062,68102.0
2021-04-12 11:50:00,92.13,92.16,92.03,92.03,11118.0,84.2153,84.2427,84.1239,84.1239,11118.0
2021-04-12 12:00:00,92.02,92.04,91.82,91.89,34348.0,84.1147,84.133,83.9319,83.9959,34348.0
2021-04-12 12:10:00,91.93,92.02,91.82,91.92,15070.0,84.0325,84.1147,83.9319,84.0233,15070.0
2021-04-12 12:20:00,91.93,91.99,91.86,91.97,16993.0,84.0325,84.0873,83.9685,84.069,16993.0
2021-04-12 12:30:00,91.97,92.06,91.95,92.0,10123.0,84.069,84.1513,84.0508,84.0965,10123.0
2021-04-12 12:40:00,92.0,92.12,91.96,92.06,10709.0,84.0965,84.2062,84.0599,84.1513,10709.0
2021-04-12 12:50:00,92.07,92.07,91.9,91.92,31807.0,84.1604,84.1604,84.0051,84.0233,31807.0
2021-04-12 13:00:00,91.93,91.94,91.74,91.74,12940.0,84.0325,84.0416,83.8588,83.8588,12940.0
2021-04-12 13:10:00,91.78,91.89,91.77,91.86,19324.0,83.8954,83.9959,83.8862,83.9685,19324.0
2021-04-12 13:20:00,91.87,91.87,91.8,91.82,22619.0,83.9776,83.9776,83.9136,83.9319,22619.0
2021-04-12 13:30:00,91.81,91.85,91.75,91.75,12330.0,83.9228,83.9593,83.8679,83.8679,12330.0
2021-04-12 13:40:00,91.77,91.78,91.69,91.72,20002.0,83.8862,83.8954,83.8131,83.8405,20002.0
2021-04-12 13:50:00,91.72,91.77,91.68,91.77,16404.0,83.8405,83.8862,83.804,83.8862,16404.0
2021-04-12 14:00:00,91.78,91.82,91.67,91.77,16929.0,83.8954,83.9319,83.7948,83.8862,16929.0
2021-04-12 14:10:00,91.77,91.83,91.72,91.8,11370.0,83.8862,83.9411,83.8405,83.9136,11370.0
2021-04-12 14:20:00,91.8,91.84,91.76,91.83,36194.0,83.9136,83.9502,83.8771,83.9411,36194.0
2021-04-12 14:30:00,91.86,91.88,91.75,91.81,15226.0,83.9685,83.9868,83.8679,83.9228,15226.0
2021-04-12 14:40:00,91.78,91.84,91.74,91.8,16564.0,83.8954,83.9502,83.8588,83.9136,16564.0
2021-04-12 14:50:00,91.78,91.85,91.76,91.78,16333.0,83.8954,83.9593,83.8771,83.8954,16333.0
2021-04-12 15:00:00,91.79,91.87,91.72,91.75,19845.0,83.9045,83.9776,83.8405,83.8679,19845.0
2021-04-12 15:10:00,91.76,91.76,91.58,91.61,29328.0,83.8771,83.8771,83.7125,83.74,29328.0
2021-04-12 15:20:00,91.61,91.75,91.61,91.68,27387.0,83.74,83.8679,83.74,83.804,27387.0
2021-04-12 15:30:00,91.69,91.88,91.69,91.88,100912.0,83.8131,83.9868,83.8131,83.9868,100912.0
2021-04-12 15:40:00,91.88,92.0,91.82,91.92,43883.0,83.9868,84.0965,83.9319,84.0233,43883.0
2021-04-12 15:50:00,91.94,92.04,91.87,92.04,131024.0,84.0416,84.133,83.9776,84.133,131024.0
2021-04-13 09:30:00,91.49,91.65,91.0,91.26,164735.0,83.6303,83.7765,83.1824,83.42,164735.0
2021-04-13 09:40:00,91.17,91.17,90.54,90.62,17420.0,83.3378,83.3378,82.7619,82.835,17420.0
2021-04-13 09:50:00,90.62,90.7,90.33,90.54,68870.0,82.835,82.9081,82.5699,82.7619,68870.0
2021-04-13 10:00:00,90.5,90.56,90.34,90.41,43361.0,82.7253,82.7802,82.5791,82.6431,43361.0
2021-04-13 10:10:00,90.41,90.5,90.33,90.48,31514.0,82.6431,82.7253,82.5699,82.707,31514.0
2021-04-13 10:20:00,90.49,90.76,90.38,90.52,111524.0,82.7162,82.963,82.6156,82.7436,111524.0
2021-04-13 10:30:00,90.55,90.71,90.49,90.58,31530.0,82.771,82.9173,82.7162,82.7985,31530.0
2021-04-13 10:40:00,90.57,90.59,90.46,90.52,24642.0,82.7893,82.8076,82.6888,82.7436,24642.0
2021-04-13 10:50:00,90.49,90.53,90.37,90.49,62336.0,82.7162,82.7527,82.6065,82.7162,62336.0
2021-04-13 11:00:00,90.49,90.56,90.34,90.36,47226.0,82.7162,82.7802,82.5791,82.5974,47226.0
2021-04-13 11:10:00,90.37,90.38,90.28,90.35,31906.0,82.6065,82.6156,82.5242,82.5882,31906.0
2021-04-13 11:20:00,90.34,90.5,90.33,90.45,31344.0,82.5791,82.7253,82.5699,82.6796,31344.0
2021-04-13 11:30:00,90.48,90.52,90.39,90.39,37723.0,82.707,82.7436,82.6248,82.6248,37723.0
2021-04-13 11:40:00,90.4,90.53,90.37,90.52,14316.0,82.6339,82.7527,82.6065,82.7436,14316.0
2021-04-13 11:50:00,90.55,90.55,90.4,90.42,13421.0,82.771,82.771,82.6339,82.6522,13421.0
2021-04-13 12:00:00,90.42,90.45,90.31,90.31,24516.0,82.6522,82.6796,82.5516,82.5516,24516.0
2021-04-13 12:10:00,90.31,90.34,90.2,90.29,20185.0,82.5516,82.5791,82.4511,82.5334,20185.0
2021-04-13 12:20:00,90.27,90.3,90.19,90.23,12391.0,82.5151,82.5425,82.442,82.4785,12391.0
2021-04-13 12:30:00,90.24,90.27,90.13,90.17,20897.0,82.4877,82.5151,82.3871,82.4237,20897.0
2021-04-13 12:40:00,90.17,90.18,90.05,90.17,13333.0,82.4237,82.4328,82.314,82.4237,13333.0
2021-04-13 12:50:00,90.15,90.21,90.11,90.14,26206.0,82.4054,82.4602,82.3688,82.3963,26206.0
2021-04-13 13:00:00,90.12,90.12,89.96,90.0,47200.0,82.378,82.378,82.2317,82.2683,47200.0
2021-04-13 13:10:00,90.02,90.19,90.02,90.18,23779.0,82.2866,82.442,82.2866,82.4328,23779.0
2021-04-13 13:20:00,90.17,90.27,90.16,90.26,19999.0,82.4237,82.5151,82.4145,82.5059,19999.0
2021-04-13 13:30:00,90.26,90.4,90.26,90.38,15232.0,82.5059,82.6339,82.5059,82.6156,15232.0
2021-04-13 13:40:00,90.37,90.4,90.35,90.36,31326.0,82.6065,82.6339,82.5882,82.5974,31326.0
2021-04-13 13:50:00,90.37,90.5,90.36,90.5,22963.0,82.6065,82.7253,82.5974,82.7253,22963.0
2021-04-13 14:00:00,90.5,90.6,90.41,90.46,65558.0,82.7253,82.8167,82.6431,82.6888,65558.0
2021-04-13 14:10:00,90.47,90.76,90.46,90.69,114245.0,82.6979,82.963,82.6888,82.899,114245.0
2021-04-13 14:20:00,90.69,90.83,90.67,90.78,29435.0,82.899,83.027,82.8807,82.9813,29435.0
2021-04-13 14:30:00,90.78,90.87,90.64,90.69,27244.0,82.9813,83.0635,82.8533,82.899,27244.0
2021-04-13 14:40:00,90.7,90.84,90.67,90.75,24911.0,82.9081,83.0361,82.8807,82.9538,24911.0
2021-04-13 14:50:00,90.75,90.78,90.62,90.68,53569.0,82.9538,82.9813,82.835,82.8899,53569.0
2021-04-13 15:00:00,90.73,90.99,90.67,90.97,109549.0,82.9356,83.1732,82.8807,83.1549,109549.0
2021-04-13 15:10:00,90.97,91.05,90.89,90.9,30807.0,83.1549,83.2281,83.0818,83.091,30807.0
2021-04-13 15:20:00,90.91,90.94,90.78,90.84,36803.0,83.1001,83.1275,82.9813,83.0361,36803.0
2021-04-13 15:30:00,90.84,90.91,90.77,90.79,40704.0,83.0361,83.1001,82.9721,82.9904,40704.0
2021-04-13 15:40:00,90.79,90.81,90.7,90.71,56315.0,82.9904,83.0087,82.9081,82.9173,56315.0
2021-04-13 15:50:00,90.72,90.74,90.55,90.65,182315.0,82.9264,82.9447,82.771,82.8624,182315.0
2021-04-14 09:30:00,90.54,91.12,90.37,90.99,59970.0,82.7619,83.2921,82.6065,83.1732,59970.0
2021-04-14 09:40:00,91.06,91.22,90.96,91.2,64529.0,83.2372,83.3835,83.1458,83.3652,64529.0
2021-04-14 09:50:00,91.25,91.43,91.14,91.32,174219.0,83.4109,83.5754,83.3103,83.4749,174219.0
2021-04-14 10:00:00,91.33,91.73,91.32,91.51,57043.0,83.484,83.8497,83.4749,83.6486,57043.0
2021-04-14 10:10:00,91.47,91.65,91.43,91.58,26220.0,83.612,83.7765,83.5754,83.7125,26220.0
2021-04-14 10:20:00,91.59,91.59,91.31,91.43,104662.0,83.7217,83.7217,83.4657,83.5754,104662.0
2021-04-14 10:30:00,91.45,91.53,91.37,91.53,23907.0,83.5937,83.6668,83.5206,83.6668,23907.0
2021-04-14 10:40:00,91.55,91.64,91.46,91.57,52657.0,83.6851,83.7674,83.6029,83.7034,52657.0
2021-04-14 10:50:00,91.57,91.75,91.52,91.74,75806.0,83.7034,83.8679,83.6577,83.8588,75806.0
2021-04-14 11:00:00,91.73,91.78,91.64,91.7,38577.0,83.8497,83.8954,83.7674,83.8222,38577.0
2021-04-14 11:10:00,91.74,91.82,91.63,91.72,155386.0,83.8588,83.9319,83.7582,83.8405,155386.0
2021-04-14 11:20:00,91.7,91.76,91.55,91.55,92852.0,83.8222,83.8771,83.6851,83.6851,92852.0
2021-04-14 11:30:00,91.55,91.73,91.5,91.64,225734.0,83.6851,83.8497,83.6394,83.7674,225734.0
2021-04-14 11:40:00,91.64,91.74,91.62,91.64,63158.0,83.7674,83.8588,83.7491,83.7674,63158.0
2021-04-14 11:50:00,91.64,91.71,91.5,91.71,28134.0,83.7674,83.8314,83.6394,83.8314,28134.0
2021-04-14 12:00:00,91.7,91.73,91.61,91.72,10579.0,83.8222,83.8497,83.74,83.8405,10579.0
2021-04-14 12:10:00,91.72,91.75,91.57,91.71,19955.0,83.8405,83.8679,83.7034,83.8314,19955.0
2021-04-14 12:20:00,91.69,91.8,91.68,91.7,11451.0,83.8131,83.9136,83.804,83.8222,11451.0
2021-04-14 12:30:00,91.69,91.78,91.67,91.75,17757.0,83.8131,83.8954,83.7948,83.8679,17757.0
2021-04-14 12:40:00,91.76,91.82,91.73,91.74,15783.0,83.8771,83.9319,83.8497,83.8588,15783.0
2021-04-14 12:50:00,91.76,91.77,91.69,91.7,16808.0,83.8771,83.8862,83.8131,83.8222,16808.0
2021-04-14 13:00:00,91.7,91.71,91.56,91.59,18682.0,83.8222,83.8314,83.6943,83.7217,18682.0
2021-04-14 13:10:00,91.6,91.67,91.53,91.67,13373.0,83.7308,83.7948,83.6668,83.7948,13373.0
2021-04-14 13:20:00,91.68,91.76,91.65,91.69,17285.0,83.804,83.8771,83.7765,83.8131,17285.0
2021-04-14 13:30:00,91.68,91.7,91.58,91.61,15814.0,83.804,83.8222,83.7125,83.74,15814.0
2021-04-14 13:40:00,91.61,91.77,91.6,91.72,14347.0,83.74,83.8862,83.7308,83.8405,14347.0
2021-04-14 13:50:00,91.75,91.83,91.54,91.63,18210.0,83.8679,83.9411,83.676,83.7582,18210.0
2021-04-14 14:00:00,91.62,91.69,91.42,91.44,22978.0,83.7491,83.8131,83.5663,83.5846,22978.0
2021-04-14 14:10:00,91.46,91.69,91.44,91.55,26840.0,83.6029,83.8131,83.5846,83.6851,26840.0
2021-04-14 14:20:00,91.55,91.73,91.55,91.59,45330.0,83.6851,83.8497,83.6851,83.7217,45330.0
2021-04-14 14:30:00,91.59,91.63,91.45,91.56,24710.0,83.7217,83.7582,83.5937,83.6943,24710.0
2021-04-14 14:40:00,91.56,91.65,91.51,91.54,23803.0,83.6943,83.7765,83.6486,83.676,23803.0
2021-04-14 14:50:00,91.52,91.57,91.4,91.42,29368.0,83.6577,83.7034,83.548,83.5663,29368.0
2021-04-14 15:00:00,91.39,91.49,91.32,91.42,25921.0,83.5389,83.6303,83.4749,83.5663,25921.0
2021-04-14 15:10:00,91.44,91.59,91.38,91.53,29549.0,83.5846,83.7217,83.5297,83.6668,29549.0
2021-04-14 15:20:00,91.53,91.61,91.46,91.6,40821.0,83.6668,83.74,83.6029,83.7308,40821.0
2021-04-14 15:30:00,91.59,91.65,91.44,91.49,88985.0,83.7217,83.7765,83.5846,83.6303,88985.0
2021-04-14 15:40:00,91.51,91.54,91.35,91.54,235144.0,83.6486,83.676,83.5023,83.676,235144.0
2021-04-14 15:50:00,91.54,91.57,91.4,91.53,178303.0,83.676,83.7034,83.548,83.6668,178303.0
2021-04-15 09:30:00,92.17,92.3,91.7,91.7,72565.0,84.2519,84.3707,83.8222,83.8222,72565.0
2021-04-15 09:40:00,91.61,91.81,91.17,91.22,27790.0,83.74,83.9228,83.3378,83.3835,27790.0
2021-04-15 09:50:00,91.22,91.29,90.92,91.21,34243.0,83.3835,83.4475,83.1092,83.3743,34243.0
2021-04-15 10:00:00,91.27,91.42,91.02,91.1,70524.0,83.4292,83.5663,83.2007,83.2738,70524.0
2021-04-15 10:10:00,91.06,91.15,90.89,90.9,18971.0,83.2372,83.3195,83.0818,83.091,18971.0
2021-04-15 10:20:00,90.91,91.05,90.84,90.92,30790.0,83.1001,83.2281,83.0361,83.1092,30790.0
2021-04-15 10:30:00,90.92,91.13,90.87,91.04,31260.0,83.1092,83.3012,83.0635,83.2189,31260.0
2021-04-15 10:40:00,91.06,91.4,91.06,91.37,18976.0,83.2372,83.548,83.2372,83.5206,18976.0
2021-04-15 10:50:00,91.34,91.39,91.2,91.34,18346.0,83.4932,83.5389,83.3652,83.4932,18346.0
2021-04-15 11:00:00,91.36,91.51,91.36,91.51,27039.0,83.5114,83.6486,83.5114,83.6486,27039.0
2021-04-15 11:10:00,91.48,91.48,91.22,91.23,16339.0,83.6211,83.6211,83.3835,83.3926,16339.0
2021-04-15 11:20:00,91.22,91.33,91.21,91.28,13556.0,83.3835,83.484,83.3743,83.4383,13556.0
2021-04-15 11:30:00,91.28,91.54,91.24,91.49,90012.0,83.4383,83.676,83.4018,83.6303,90012.0
2021-04-15 11:40:00,91.48,91.78,91.48,91.77,27542.0,83.6211,83.8954,83.6211,83.8862,27542.0
2021-04-15 11:50:00,91.75,91.8,91.71,91.79,52605.0,83.8679,83.9136,83.8314,83.9045,52605.0
2021-04-15 12:00:00,91.79,91.95,91.73,91.94,63270.0,83.9045,84.0508,83.8497,84.0416,63270.0
2021-04-15 12:10:00,91.96,91.96,91.77,91.78,21738.0,84.0599,84.0599,83.8862,83.8954,21738.0
2021-04-15 12:20:00,91.78,91.8,91.71,91.76,53230.0,83.8954,83.9136,83.8314,83.8771,53230.0
2021-04-15 12:30:00,91.76,91.8,91.69,91.76,31435.0,83.8771,83.9136,83.8131,83.8771,31435.0
2021-04-15 12:40:00,91.76,91.77,91.66,91.7,41372.0,83.8771,83.8862,83.7857,83.8222,41372.0
2021-04-15 12:50:00,91.71,91.79,91.7,91.72,29443.0,83.8314,83.9045,83.8222,83.8405,29443.0
2021-04-15 13:00:00,91.72,91.72,91.44,91.55,145324.0,83.8405,83.8405,83.5846,83.6851,145324.0
2021-04-15 13:10:00,91.53,91.55,91.32,91.42,76214.0,83.6668,83.6851,83.4749,83.5663,76214.0
2021-04-15 13:20:00,91.42,91.5,91.4,91.45,56642.0,83.5663,83.6394,83.548,83.5937,56642.0
2021-04-15 13:30:00,91.45,91.56,91.41,91.56,50934.0,83.5937,83.6943,83.5571,83.6943,50934.0
2021-04-15 13:40:00,91.56,91.61,91.49,91.52,13123.0,83.6943,83.74,83.6303,83.6577,13123.0
2021-04-15 13:50:00,91.49,91.65,91.44,91.62,89514.0,83.6303,83.7765,83.5846,83.7491,89514.0
2021-04-15 14:00:00,91.63,91.72,91.53,91.57,20671.0,83.7582,83.8405,83.6668,83.7034,20671.0
2021-04-15 14:10:00,91.61,91.67,91.49,91.6,16607.0,83.74,83.7948,83.6303,83.7308,16607.0
2021-04-15 14:20:00,91.64,91.83,91.64,91.79,50491.0,83.7674,83.9411,83.7674,83.9045,50491.0
2021-04-15 14:30:00,91.82,91.89,91.78,91.87,18777.0,83.9319,83.9959,83.8954,83.9776,18777.0
2021-04-15 14:40:00,91.86,91.86,91.8,91.82,28090.0,83.9685,83.9685,83.9136,83.9319,28090.0
2021-04-15 14:50:00,91.84,91.85,91.67,91.75,46864.0,83.9502,83.9593,83.7948,83.8679,46864.0
2021-04-15 15:00:00,91.74,91.8,91.64,91.72,161398.0,83.8588,83.9136,83.7674,83.8405,161398.0
2021-04-15 15:10:00,91.72,91.72,91.61,91.64,31138.0,83.8405,83.8405,83.74,83.7674,31138.0
2021-04-15 15:20:00,91.63,91.67,91.42,91.48,152909.0,83.7582,83.7948,83.5663,83.6211,152909.0
2021-04-15 15:30:00,91.48,91.6,91.47,91.59,85183.0,83.6211,83.7308,83.612,83.7217,85183.0
2021-04-15 15:40:00,91.6,91.8,91.59,91.66,71764.0,83.7308,83.9136,83.7217,83.7857,71764.0
2021-04-15 15:50:00,91.62,91.75,91.55,91.75,172752.0,83.7491,83.8679,83.6851,83.8679,172752.0
2021-04-16 09:30:00,92.69,93.27,92.3,92.95,239717.0,84.7272,85.2574,84.3707,84.9649,239717.0
2021-04-16 09:40:00,92.95,93.04,92.49,92.51,35245.0,84.9649,85.0471,84.5444,84.5627,35245.0
2021-04-16 09:50:00,92.48,92.82,92.38,92.62,146244.0,84.5352,84.846,84.4438,84.6632,146244.0
2021-04-16 10:00:00,92.62,92.72,92.18,92.34,74140.0,84.6632,84.7546,84.261,84.4073,74140.0
2021-04-16 10:10:00,92.35,92.38,92.05,92.32,24862.0,84.4164,84.4438,84.1422,84.389,24862.0
2021-04-16 10:20:00,92.28,92.51,92.19,92.24,48249.0,84.3524,84.5627,84.2701,84.3158,48249.0
2021-04-16 10:30:00,92.22,92.31,92.16,92.31,21741.0,84.2976,84.3798,84.2427,84.3798,21741.0
2021-04-16 10:40:00,92.32,92.41,92.16,92.19,20820.0,84.389,84.4712,84.2427,84.2701,20820.0
2021-04-16 10:50:00,92.19,92.22,92.11,92.15,19402.0,84.2701,84.2976,84.197,84.2336,19402.0
2021-04-16 11:00:00,92.15,92.35,92.14,92.15,14056.0,84.2336,84.4164,84.2244,84.2336,14056.0
2021-04-16 11:10:00,92.16,92.2,91.97,92.04,18650.0,84.2427,84.2793,84.069,84.133,18650.0
2021-04-16 11:20:00,92.07,92.19,92.07,92.12,22013.0,84.1604,84.2701,84.1604,84.2062,22013.0
2021-04-16 11:30:00,92.12,92.22,92.06,92.18,25775.0,84.2062,84.2976,84.1513,84.261,25775.0
2021-04-16 11:40:00,92.18,92.19,92.05,92.14,18254.0,84.261,84.2701,84.1422,84.2244,18254.0
2021-04-16 11:50:00,92.13,92.2,92.01,92.04,17009.0,84.2153,84.2793,84.1056,84.133,17009.0
2021-04-16 12:00:00,92.04,92.15,92.02,92.06,18040.0,84.133,84.2336,84.1147,84.1513,18040.0
2021-04-16 12:10:00,92.03,92.13,92.03,92.06,17519.0,84.1239,84.2153,84.1239,84.1513,17519.0
2021-04-16 12:20:00,92.06,92.08,91.89,91.92,27090.0,84.1513,84.1696,83.9959,84.0233,27090.0
2021-04-16 12:30:00,91.91,92.01,91.84,91.99,20676.0,84.0142,84.1056,83.9502,84.0873,20676.0
2021-04-16 12:40:00,91.97,91.97,91.91,91.92,11581.0,84.069,84.069,84.0142,84.0233,11581.0
2021-04-16 12:50:00,91.92,92.0,91.81,92.0,18446.0,84.0233,84.0965,83.9228,84.0965,18446.0
2021-04-16 13:00:00,92.0,92.0,91.8,91.89,21908.0,84.0965,84.0965,83.9136,83.9959,21908.0
2021-04-16 13:10:00,91.9,92.0,91.89,92.0,10010.0,84.0051,84.0965,83.9959,84.0965,10010.0
2021-04-16 13:20:00,92.0,92.07,91.98,92.02,11411.0,84.0965,84.1604,84.0782,84.1147,11411.0
2021-04-16 13:30:00,92.02,92.07,92.0,92.01,12710.0,84.1147,84.1604,84.0965,84.1056,12710.0
2021-04-16 13:40:00,92.03,92.09,92.02,92.08,7165.0,84.1239,84.1787,84.1147,84.1696,7165.0
2021-04-16 13:50:00,92.07,92.17,92.07,92.1,11412.0,84.1604,84.2519,84.1604,84.1879,11412.0
2021-04-16 14:00:00,92.09,92.3,92.09,92.28,13201.0,84.1787,84.3707,84.1787,84.3524,13201.0
2021-04-16 14:10:00,92.28,92.37,92.26,92.34,14257.0,84.3524,84.4347,84.3341,84.4073,14257.0
2021-04-16 14:20:00,92.35,92.43,92.33,92.35,13538.0,84.4164,84.4895,84.3981,84.4164,13538.0
2021-04-16 14:30:00,92.36,92.44,92.33,92.37,11361.0,84.4255,84.4987,84.3981,84.4347,11361.0
2021-04-16 14:40:00,92.37,92.41,92.34,92.4,8528.0,84.4347,84.4712,84.4073,84.4621,8528.0
2021-04-16 14:50:00,92.4,92.5,92.4,92.46,17253.0,84.4621,84.5535,84.4621,84.5169,17253.0
2021-04-16 15:00:00,92.46,92.47,92.34,92.37,70222.0,84.5169,84.5261,84.4073,84.4347,70222.0
2021-04-16 15:10:00,92.36,92.36,92.2,92.23,50570.0,84.4255,84.4255,84.2793,84.3067,50570.0
2021-04-16 15:20:00,92.23,92.36,92.18,92.36,224542.0,84.3067,84.4255,84.261,84.4255,224542.0
2021-04-16 15:30:00,92.37,92.39,92.29,92.36,27257.0,84.4347,84.453,84.3616,84.4255,27257.0
2021-04-16 15:40:00,92.37,92.38,92.25,92.31,32475.0,84.4347,84.4438,84.325,84.3798,32475.0
2021-04-16 15:50:00,92.31,92.4,92.14,92.23,102701.0,84.3798,84.4621,84.2244,84.3067,102701.0
2021-04-19 09:30:00,92.2,92.66,91.64,92.01,60567.0,84.2793,84.6998,83.7674,84.1056,60567.0
2021-04-19 09:40:00,91.94,92.21,91.72,92.21,41743.0,84.0416,84.2884,83.8405,84.2884,41743.0
2021-04-19 09:50:00,92.19,92.19,91.75,91.76,34687.0,84.2701,84.2701,83.8679,83.8771,34687.0
2021-04-19 10:00:00,91.76,91.76,91.5,91.54,34063.0,83.8771,83.8771,83.6394,83.676,34063.0
2021-04-19 10:10:00,91.5,91.73,91.5,91.61,19176.0,83.6394,83.8497,83.6394,83.74,19176.0
2021-04-19 10:20:00,91.59,92.01,91.55,91.98,29382.0,83.7217,84.1056,83.6851,84.0782,29382.0
2021-04-19 10:30:00,91.95,91.97,91.69,91.76,53907.0,84.0508,84.069,83.8131,83.8771,53907.0
2021-04-19 10:40:00,91.74,91.74,91.46,91.55,116801.0,83.8588,83.8588,83.6029,83.6851,116801.0
2021-04-19 10:50:00,91.53,91.68,91.44,91.48,20131.0,83.6668,83.804,83.5846,83.6211,20131.0
2021-04-19 11:00:00,91.46,91.52,91.23,91.23,32224.0,83.6029,83.6577,83.3926,83.3926,32224.0
2021-04-19 11:10:00,91.24,91.46,91.11,91.44,72661.0,83.4018,83.6029,83.2829,83.5846,72661.0
2021-04-19 11:20:00,91.44,91.44,91.19,91.4,40122.0,83.5846,83.5846,83.356,83.548,40122.0
2021-04-19 11:30:00,91.4,91.66,91.4,91.56,78549.0,83.548,83.7857,83.548,83.6943,78549.0
2021-04-19 11:40:00,91.57,91.58,91.31,91.53,58336.0,83.7034,83.7125,83.4657,83.6668,58336.0
2021-04-19 11:50:00,91.55,91.6,91.4,91.45,72505.0,83.6851,83.7308,83.548,83.5937,72505.0
2021-04-19 12:00:00,91.45,91.68,91.37,91.65,27415.0,83.5937,83.804,83.5206,83.7765,27415.0
2021-04-19 12:10:00,91.7,91.9,91.68,91.84,26255.0,83.8222,84.0051,83.804,83.9502,26255.0
2021-04-19 12:20:00,91.82,91.85,91.63,91.66,18473.0,83.9319,83.9593,83.7582,83.7857,18473.0
2021-04-19 12:30:00,91.68,91.75,91.61,91.63,12338.0,83.804,83.8679,83.74,83.7582,12338.0
2021-04-19 12:40:00,91.64,91.64,91.54,91.63,11076.0,83.7674,83.7674,83.676,83.7582,11076.0
2021-04-19 12:50:00,91.63,91.67,91.46,91.47,13443.0,83.7582,83.7948,83.6029,83.612,13443.0
2021-04-19 13:00:00,91.48,91.52,91.39,91.39,25374.0,83.6211,83.6577,83.5389,83.5389,25374.0
2021-04-19 13:10:00,91.38,91.58,91.38,91.52,18891.0,83.5297,83.7125,83.5297,83.6577,18891.0
2021-04-19 13:20:00,91.52,91.58,91.45,91.53,20838.0,83.6577,83.7125,83.5937,83.6668,20838.0
2021-04-19 13:30:00,91.53,91.53,91.38,91.46,40824.0,83.6668,83.6668,83.5297,83.6029,40824.0
2021-04-19 13:40:00,91.44,91.45,91.32,91.41,23689.0,83.5846,83.5937,83.4749,83.5571,23689.0
2021-04-19 13:50:00,91.42,91.47,91.39,91.41,20549.0,83.5663,83.612,83.5389,83.5571,20549.0
2021-04-19 14:00:00,91.37,91.42,91.33,91.38,25881.0,83.5206,83.5663,83.484,83.5297,25881.0
2021-04-19 14:10:00,91.4,91.47,91.37,91.43,29430.0,83.548,83.612,83.5206,83.5754,29430.0
2021-04-19 14:20:00,91.43,91.47,91.36,91.41,29272.0,83.5754,83.612,83.5114,83.5571,29272.0
2021-04-19 14:30:00,91.44,91.45,91.35,91.36,22622.0,83.5846,83.5937,83.5023,83.5114,22622.0
2021-04-19 14:40:00,91.36,91.46,91.35,91.42,38799.0,83.5114,83.6029,83.5023,83.5663,38799.0
2021-04-19 14:50:00,91.45,91.72,91.45,91.68,15975.0,83.5937,83.8405,83.5937,83.804,15975.0
2021-04-19 15:00:00,91.65,91.78,91.64,91.73,23613.0,83.7765,83.8954,83.7674,83.8497,23613.0
2021-04-19 15:10:00,91.73,91.76,91.56,91.62,28242.0,83.8497,83.8771,83.6943,83.7491,28242.0
2021-04-19 15:20:00,91.61,91.61,91.54,91.59,37586.0,83.74,83.74,83.676,83.7217,37586.0
2021-04-19 15:30:00,91.58,91.65,91.5,91.62,54419.0,83.7125,83.7765,83.6394,83.7491,54419.0
2021-04-19 15:40:00,91.61,91.7,91.53,91.65,211723.0,83.74,83.8222,83.6668,83.7765,211723.0
2021-04-19 15:50:00,91.6,91.86,91.6,91.85,141791.0,83.7308,83.9685,83.7308,83.9593,141791.0
2021-04-20 09:30:00,91.41,91.7,91.01,91.31,111933.0,83.5571,83.8222,83.1915,83.4657,111933.0
2021-04-20 09:40:00,91.35,91.62,91.15,91.29,118247.0,83.5023,83.7491,83.3195,83.4475,118247.0
2021-04-20 09:50:00,91.29,91.43,91.05,91.19,59275.0,83.4475,83.5754,83.2281,83.356,59275.0
2021-04-20 10:00:00,91.12,91.19,90.84,91.05,49482.0,83.2921,83.356,83.0361,83.2281,49482.0
2021-04-20 10:10:00,91.02,91.2,90.98,91.11,38594.0,83.2007,83.3652,83.1641,83.2829,38594.0
2021-04-20 10:20:00,91.12,91.23,91.02,91.04,74338.0,83.2921,83.3926,83.2007,83.2189,74338.0
2021-04-20 10:30:00,91.0,91.06,90.81,90.9,54705.0,83.1824,83.2372,83.0087,83.091,54705.0
2021-04-20 10:40:00,90.89,90.92,90.53,90.53,33691.0,83.0818,83.1092,82.7527,82.7527,33691.0
2021-04-20 10:50:00,90.51,90.65,90.44,90.59,56383.0,82.7345,82.8624,82.6705,82.8076,56383.0
2021-04-20 11:00:00,90.61,90.63,90.36,90.42,53468.0,82.8259,82.8442,82.5974,82.6522,53468.0
2021-04-20 11:10:00,90.43,90.51,90.31,90.35,81804.0,82.6613,82.7345,82.5516,82.5882,81804.0
2021-04-20 11:20:00,90.35,90.39,90.23,90.3,66356.0,82.5882,82.6248,82.4785,82.5425,66356.0
2021-04-20 11:30:00,90.3,90.37,90.15,90.3,67153.0,82.5425,82.6065,82.4054,82.5425,67153.0
2021-04-20 11:40:00,90.3,90.41,90.23,90.35,101710.0,82.5425,82.6431,82.4785,82.5882,101710.0
2021-04-20 11:50:00,90.35,90.35,90.2,90.28,52392.0,82.5882,82.5882,82.4511,82.5242,52392.0
2021-04-20 12:00:00,90.29,90.29,90.02,90.07,34700.0,82.5334,82.5334,82.2866,82.3323,34700.0
2021-04-20 12:10:00,90.08,90.23,90.06,90.2,42883.0,82.3414,82.4785,82.3231,82.4511,42883.0
2021-04-20 12:20:00,90.2,90.37,90.2,90.29,37798.0,82.4511,82.6065,82.4511,82.5334,37798.0
2021-04-20 12:30:00,90.3,90.33,90.09,90.12,26863.0,82.5425,82.5699,82.3505,82.378,26863.0
2021-04-20 12:40:00,90.13,90.16,90.04,90.08,22183.0,82.3871,82.4145,82.3048,82.3414,22183.0
2021-04-20 12:50:00,90.07,90.22,90.01,90.21,17541.0,82.3323,82.4694,82.2774,82.4602,17541.0
2021-04-20 13:00:00,90.2,90.2,90.05,90.06,14497.0,82.4511,82.4511,82.314,82.3231,14497.0
2021-04-20 13:10:00,90.08,90.23,90.03,90.21,26551.0,82.3414,82.4785,82.2957,82.4602,26551.0
2021-04-20 13:20:00,90.21,90.26,90.09,90.11,15429.0,82.4602,82.5059,82.3505,82.3688,15429.0
2021-04-20 13:30:00,90.12,90.12,89.94,89.96,19060.0,82.378,82.378,82.2134,82.2317,19060.0
2021-04-20 13:40:00,89.96,90.02,89.91,89.98,64541.0,82.2317,82.2866,82.186,82.25,64541.0
2021-04-20 13:50:00,89.98,90.15,89.98,90.04,78621.0,82.25,82.4054,82.25,82.3048,78621.0
2021-04-20 14:00:00,90.03,90.27,90.02,90.27,63308.0,82.2957,82.5151,82.2866,82.5151,63308.0
2021-04-20 14:10:00,90.26,90.34,90.17,90.3,16120.0,82.5059,82.5791,82.4237,82.5425,16120.0
2021-04-20 14:20:00,90.36,90.38,90.19,90.23,12966.0,82.5974,82.6156,82.442,82.4785,12966.0
2021-04-20 14:30:00,90.22,90.27,90.13,90.27,20220.0,82.4694,82.5151,82.3871,82.5151,20220.0
2021-04-20 14:40:00,90.29,90.39,90.24,90.36,18983.0,82.5334,82.6248,82.4877,82.5974,18983.0
2021-04-20 14:50:00,90.35,90.42,90.27,90.34,29902.0,82.5882,82.6522,82.5151,82.5791,29902.0
2021-04-20 15:00:00,90.34,90.46,90.28,90.41,41865.0,82.5791,82.6888,82.5242,82.6431,41865.0
2021-04-20 15:10:00,90.42,90.6,90.42,90.56,31480.0,82.6522,82.8167,82.6522,82.7802,31480.0
2021-04-20 15:20:00,90.54,90.68,90.51,90.65,32999.0,82.7619,82.8899,82.7345,82.8624,32999.0
2021-04-20 15:30:00,90.65,90.77,90.62,90.74,60674.0,82.8624,82.9721,82.835,82.9447,60674.0
2021-04-20 15:40:00,90.74,90.92,90.73,90.87,84221.0,82.9447,83.1092,82.9356,83.0635,84221.0
2021-04-20 15:50:00,90.87,90.92,90.74,90.8,191999.0,83.0635,83.1092,82.9447,82.9996,191999.0
2021-04-21 09:30:00,90.6,91.18,90.43,91.17,62748.0,82.8167,83.3469,82.6613,83.3378,62748.0
2021-04-21 09:40:00,91.19,91.55,90.96,91.5,37174.0,83.356,83.6851,83.1458,83.6394,37174.0
2021-04-21 09:50:00,91.51,91.71,91.34,91.34,19341.0,83.6486,83.8314,83.4932,83.4932,19341.0
2021-04-21 10:00:00,91.39,91.58,91.35,91.4,17707.0,83.5389,83.7125,83.5023,83.548,17707.0
2021-04-21 10:10:00,91.39,91.7,91.36,91.61,22993.0,83.5389,83.8222,83.5114,83.74,22993.0
2021-04-21 10:20:00,91.67,91.74,91.62,91.69,18397.0,83.7948,83.8588,83.7491,83.8131,18397.0
2021-04-21 10:30:00,91.7,91.73,91.57,91.59,27944.0,83.8222,83.8497,83.7034,83.7217,27944.0
2021-04-21 10:40:00,91.6,91.78,91.59,91.67,32384.0,83.7308,83.8954,83.7217,83.7948,32384.0
2021-04-21 10:50:00,91.72,91.81,91.56,91.59,32778.0,83.8405,83.9228,83.6943,83.7217,32778.0
2021-04-21 11:00:00,91.62,91.77,91.48,91.52,29439.0,83.7491,83.8862,83.6211,83.6577,29439.0
2021-04-21 11:10:00,91.52,91.6,91.34,91.4,15244.0,83.6577,83.7308,83.4932,83.548,15244.0
2021-04-21 11:20:00,91.4,91.4,91.08,91.18,17866.0,83.548,83.548,83.2555,83.3469,17866.0
2021-04-21 11:30:00,91.17,91.28,91.12,91.17,31872.0,83.3378,83.4383,83.2921,83.3378,31872.0
2021-04-21 11:40:00,91.17,91.28,91.16,91.22,78300.0,83.3378,83.4383,83.3286,83.3835,78300.0
2021-04-21 11:50:00,91.24,91.5,91.18,91.45,231435.0,83.4018,83.6394,83.3469,83.5937,231435.0
2021-04-21 12:00:00,91.46,91.55,91.44,91.48,13798.0,83.6029,83.6851,83.5846,83.6211,13798.0
2021-04-21 12:10:00,91.49,91.58,91.47,91.47,13885.0,83.6303,83.7125,83.612,83.612,13885.0
2021-04-21 12:20:00,91.47,91.57,91.47,91.5,15209.0,83.612,83.7034,83.612,83.6394,15209.0
2021-04-21 12:30:00,91.5,91.6,91.41,91.44,71351.0,83.6394,83.7308,83.5571,83.5846,71351.0
2021-04-21 12:40:00,91.44,91.6,91.43,91.53,128345.0,83.5846,83.7308,83.5754,83.6668,128345.0
2021-04-21 12:50:00,91.53,91.53,91.34,91.45,60681.0,83.6668,83.6668,83.4932,83.5937,60681.0
2021-04-21 13:00:00,91.46,91.62,91.44,91.59,116072.0,83.6029,83.7491,83.5846,83.7217,116072.0
2021-04-21 13:10:00,91.58,91.61,91.49,91.56,19899.0,83.7125,83.74,83.6303,83.6943,19899.0
2021-04-21 13:20:00,91.56,91.61,91.51,91.52,18249.0,83.6943,83.74,83.6486,83.6577,18249.0
2021-04-21 13:30:00,91.49,91.6,91.48,91.59,13255.0,83.6303,83.7308,83.6211,83.7217,13255.0
2021-04-21 13:40:00,91.58,91.68,91.57,91.66,24930.0,83.7125,83.804,83.7034,83.7857,24930.0
2021-04-21 13:50:00,91.65,91.89,91.64,91.87,17861.0,83.7765,83.9959,83.7674,83.9776,17861.0
2021-04-21 14:00:00,91.91,91.95,91.72,91.72,18932.0,84.0142,84.0508,83.8405,83.8405,18932.0
2021-04-21 14:10:00,91.71,91.91,91.69,91.88,69344.0,83.8314,84.0142,83.8131,83.9868,69344.0
2021-04-21 14:20:00,91.86,92.0,91.84,91.88,19655.0,83.9685,84.0965,83.9502,83.9868,19655.0
2021-04-21 14:30:00,91.89,92.04,91.89,91.98,12523.0,83.9959,84.133,83.9959,84.0782,12523.0
2021-04-21 14:40:00,91.99,92.07,91.84,91.86,17982.0,84.0873,84.1604,83.9502,83.9685,17982.0
2021-04-21 14:50:00,91.87,91.95,91.87,91.93,23356.0,83.9776,84.0508,83.9776,84.0325,23356.0
2021-04-21 15:00:00,91.92,92.01,91.88,91.96,14877.0,84.0233,84.1056,83.9868,84.0599,14877.0
2021-04-21 15:10:00,91.96,92.03,91.96,92.03,22504.0,84.0599,84.1239,84.0599,84.1239,22504.0
2021-04-21 15:20:00,92.04,92.09,91.99,92.01,26089.0,84.133,84.1787,84.0873,84.1056,26089.0
2021-04-21 15:30:00,92.01,92.25,92.0,92.13,39084.0,84.1056,84.325,84.0965,84.2153,39084.0
2021-04-21 15:40:00,92.15,92.24,92.1,92.19,36191.0,84.2336,84.3158,84.1879,84.2701,36191.0
2021-04-21 15:50:00,92.21,92.22,92.05,92.14,106894.0,84.2884,84.2976,84.1422,84.2244,106894.0
2021-04-22 09:30:00,92.47,92.47,91.76,91.77,50815.0,84.5261,84.5261,83.8771,83.8862,50815.0
2021-04-22 09:40:00,91.81,92.0,91.62,91.8,41923.0,83.9228,84.0965,83.7491,83.9136,41923.0
2021-04-22 09:50:00,91.84,92.11,91.84,91.99,19764.0,83.9502,84.197,83.9502,84.0873,19764.0
2021-04-22 10:00:00,92.0,92.06,91.78,92.04,14293.0,84.0965,84.1513,83.8954,84.133,14293.0
2021-04-22 10:10:00,92.05,92.14,91.73,91.73,33417.0,84.1422,84.2244,83.8497,83.8497,33417.0
2021-04-22 10:20:00,91.75,91.94,91.65,91.88,41165.0,83.8679,84.0416,83.7765,83.9868,41165.0
2021-04-22 10:30:00,91.87,92.08,91.83,92.03,23674.0,83.9776,84.1696,83.9411,84.1239,23674.0
2021-04-22 10:40:00,92.03,92.22,92.0,92.08,29486.0,84.1239,84.2976,84.0965,84.1696,29486.0
2021-04-22 10:50:00,92.06,92.14,92.0,92.12,8734.0,84.1513,84.2244,84.0965,84.2062,8734.0
2021-04-22 11:00:00,92.14,92.24,92.13,92.23,16275.0,84.2244,84.3158,84.2153,84.3067,16275.0
2021-04-22 11:10:00,92.21,92.34,92.17,92.2,15646.0,84.2884,84.4073,84.2519,84.2793,15646.0
2021-04-22 11:20:00,92.2,92.2,91.99,92.03,26906.0,84.2793,84.2793,84.0873,84.1239,26906.0
2021-04-22 11:30:00,92.07,92.2,92.02,92.07,36523.0,84.1604,84.2793,84.1147,84.1604,36523.0
2021-04-22 11:40:00,92.07,92.15,92.06,92.11,11055.0,84.1604,84.2336,84.1513,84.197,11055.0
2021-04-22 11:50:00,92.09,92.26,92.01,92.04,83278.0,84.1787,84.3341,84.1056,84.133,83278.0
2021-04-22 12:00:00,92.03,92.21,92.02,92.14,75046.0,84.1239,84.2884,84.1147,84.2244,75046.0
2021-04-22 12:10:00,92.18,92.24,92.09,92.22,18521.0,84.261,84.3158,84.1787,84.2976,18521.0
2021-04-22 12:20:00,92.21,92.25,92.13,92.15,24945.0,84.2884,84.325,84.2153,84.2336,24945.0
2021-04-22 12:30:00,92.18,92.37,92.15,92.36,27265.0,84.261,84.4347,84.2336,84.4255,27265.0
2021-04-22 12:40:00,92.36,92.45,92.14,92.21,44882.0,84.4255,84.5078,84.2244,84.2884,44882.0
2021-04-22 12:50:00,92.2,92.46,92.18,92.41,137079.0,84.2793,84.5169,84.261,84.4712,137079.0
2021-04-22 13:00:00,92.41,92.42,91.89,92.01,110881.0,84.4712,84.4804,83.9959,84.1056,110881.0
2021-04-22 13:10:00,92.0,92.02,91.7,91.7,55895.0,84.0965,84.1147,83.8222,83.8222,55895.0
2021-04-22 13:20:00,91.71,92.12,91.71,92.05,33092.0,83.8314,84.2062,83.8314,84.1422,33092.0
2021-04-22 13:30:00,92.01,92.09,91.9,92.03,57172.0,84.1056,84.1787,84.0051,84.1239,57172.0
2021-04-22 13:40:00,92.05,92.05,91.64,91.68,22441.0,84.1422,84.1422,83.7674,83.804,22441.0
2021-04-22 13:50:00,91.68,91.73,91.51,91.65,43998.0,83.804,83.8497,83.6486,83.7765,43998.0
2021-04-22 14:00:00,91.65,91.73,91.53,91.71,56591.0,83.7765,83.8497,83.6668,83.8314,56591.0
2021-04-22 14:10:00,91.7,91.87,91.68,91.83,50854.0,83.8222,83.9776,83.804,83.9411,50854.0
2021-04-22 14:20:00,91.85,91.89,91.64,91.75,63488.0,83.9593,83.9959,83.7674,83.8679,63488.0
2021-04-22 14:30:00,91.75,91.85,91.71,91.78,91007.0,83.8679,83.9593,83.8314,83.8954,91007.0
2021-04-22 14:40:00,91.78,91.87,91.72,91.82,23309.0,83.8954,83.9776,83.8405,83.9319,23309.0
2021-04-22 14:50:00,91.83,91.89,91.75,91.81,20930.0,83.9411,83.9959,83.8679,83.9228,20930.0
2021-04-22 15:00:00,91.81,91.91,91.65,91.66,42294.0,83.9228,84.0142,83.7765,83.7857,42294.0
2021-04-22 15:10:00,91.66,91.67,91.49,91.58,23581.0,83.7857,83.7948,83.6303,83.7125,23581.0
2021-04-22 15:20:00,91.56,91.6,91.42,91.51,32864.0,83.6943,83.7308,83.5663,83.6486,32864.0
2021-04-22 15:30:00,91.51,91.61,91.45,91.46,35657.0,83.6486,83.74,83.5937,83.6029,35657.0
2021-04-22 15:40:00,91.47,91.72,91.45,91.66,67714.0,83.612,83.8405,83.5937,83.7857,67714.0
2021-04-22 15:50:00,91.61,91.67,91.48,91.53,178871.0,83.74,83.7948,83.6211,83.6668,178871.0
2021-04-23 09:30:00,91.91,91.96,91.34,91.71,48028.0,84.0142,84.0599,83.4932,83.8314,48028.0
2021-04-23 09:40:00,91.7,91.97,91.7,91.94,18386.0,83.8222,84.069,83.8222,84.0416,18386.0
2021-04-23 09:50:00,91.95,92.12,91.87,92.12,19349.0,84.0508,84.2062,83.9776,84.2062,19349.0
2021-04-23 10:00:00,92.13,92.21,92.08,92.13,31801.0,84.2153,84.2884,84.1696,84.2153,31801.0
2021-04-23 10:10:00,92.12,92.17,91.98,92.01,15110.0,84.2062,84.2519,84.0782,84.1056,15110.0
2021-04-23 10:20:00,92.03,92.15,91.99,92.13,19511.0,84.1239,84.2336,84.0873,84.2153,19511.0
2021-04-23 10:30:00,92.13,92.31,92.04,92.08,139004.0,84.2153,84.3798,84.133,84.1696,139004.0
2021-04-23 10:40:00,92.11,92.32,92.04,92.32,26279.0,84.197,84.389,84.133,84.389,26279.0
2021-04-23 10:50:00,92.27,92.54,92.27,92.52,29364.0,84.3433,84.5901,84.3433,84.5718,29364.0
2021-04-23 11:00:00,92.54,92.54,92.43,92.47,20236.0,84.5901,84.5901,84.4895,84.5261,20236.0
2021-04-23 11:10:00,92.5,92.55,92.42,92.52,22297.0,84.5535,84.5992,84.4804,84.5718,22297.0
2021-04-23 11:20:00,92.52,92.52,92.2,92.23,81215.0,84.5718,84.5718,84.2793,84.3067,81215.0
2021-04-23 11:30:00,92.25,92.35,92.15,92.19,52141.0,84.325,84.4164,84.2336,84.2701,52141.0
2021-04-23 11:40:00,92.19,92.23,92.06,92.23,12161.0,84.2701,84.3067,84.1513,84.3067,12161.0
2021-04-23 11:50:00,92.19,92.37,92.14,92.3,84257.0,84.2701,84.4347,84.2244,84.3707,84257.0
2021-04-23 12:00:00,92.31,92.36,92.26,92.36,9847.0,84.3798,84.4255,84.3341,84.4255,9847.0
2021-04-23 12:10:00,92.34,92.36,92.27,92.31,16683.0,84.4073,84.4255,84.3433,84.3798,16683.0
2021-04-23 12:20:00,92.32,92.39,92.29,92.34,68072.0,84.389,84.453,84.3616,84.4073,68072.0
2021-04-23 12:30:00,92.4,92.4,92.31,92.36,23125.0,84.4621,84.4621,84.3798,84.4255,23125.0
2021-04-23 12:40:00,92.37,92.5,92.36,92.49,17572.0,84.4347,84.5535,84.4255,84.5444,17572.0
2021-04-23 12:50:00,92.5,92.5,92.45,92.47,22507.0,84.5535,84.5535,84.5078,84.5261,22507.0
2021-04-23 13:00:00,92.48,92.48,92.36,92.42,15309.0,84.5352,84.5352,84.4255,84.4804,15309.0
2021-04-23 13:10:00,92.42,92.45,92.37,92.37,14763.0,84.4804,84.5078,84.4347,84.4347,14763.0
2021-04-23 13:20:00,92.36,92.38,92.3,92.35,16785.0,84.4255,84.4438,84.3707,84.4164,16785.0
2021-04-23 13:30:00,92.37,92.44,92.34,92.39,13854.0,84.4347,84.4987,84.4073,84.453,13854.0
2021-04-23 13:40:00,92.39,92.61,92.3,92.3,22591.0,84.453,84.6541,84.3707,84.3707,22591.0
2021-04-23 13:50:00,92.3,92.37,92.29,92.34,11215.0,84.3707,84.4347,84.3616,84.4073,11215.0
2021-04-23 14:00:00,92.35,92.46,92.34,92.44,10652.0,84.4164,84.5169,84.4073,84.4987,10652.0
2021-04-23 14:10:00,92.44,92.47,92.36,92.36,13896.0,84.4987,84.5261,84.4255,84.4255,13896.0
2021-04-23 14:20:00,92.38,92.43,92.31,92.41,22075.0,84.4438,84.4895,84.3798,84.4712,22075.0
2021-04-23 14:30:00,92.37,92.43,92.33,92.37,147857.0,84.4347,84.4895,84.3981,84.4347,147857.0
2021-04-23 14:40:00,92.36,92.62,92.36,92.61,117181.0,84.4255,84.6632,84.4255,84.6541,117181.0
2021-04-23 14:50:00,92.6,92.7,92.59,92.65,25648.0,84.6449,84.7363,84.6358,84.6906,25648.0
2021-04-23 15:00:00,92.65,92.69,92.6,92.65,21193.0,84.6906,84.7272,84.6449,84.6906,21193.0
2021-04-23 15:10:00,92.65,92.7,92.62,92.65,34109.0,84.6906,84.7363,84.6632,84.6906,34109.0
2021-04-23 15:20:00,92.66,92.79,92.6,92.75,156099.0,84.6998,84.8186,84.6449,84.782,156099.0
2021-04-23 15:30:00,92.74,92.88,92.74,92.74,31421.0,84.7729,84.9009,84.7729,84.7729,31421.0
2021-04-23 15:40:00,92.75,92.77,92.59,92.61,38208.0,84.782,84.8003,84.6358,84.6541,38208.0
2021-04-23 15:50:00,92.59,92.6,92.39,92.47,131650.0,84.6358,84.6449,84.453,84.5261,131650.0
2021-04-26 09:30:00,92.77,93.45,92.76,93.34,58570.0,84.8003,85.4219,84.7912,85.3213,58570.0
2021-04-26 09:40:00,93.31,93.57,93.23,93.56,38400.0,85.2939,85.5316,85.2208,85.5224,38400.0
2021-04-26 09:50:00,93.56,93.56,93.24,93.31,32823.0,85.5224,85.5224,85.2299,85.2939,32823.0
2021-04-26 10:00:00,93.3,93.4,93.15,93.36,21106.0,85.2848,85.3762,85.1477,85.3396,21106.0
2021-04-26 10:10:00,93.37,93.37,92.81,92.95,12886.0,85.3488,85.3488,84.8369,84.9649,12886.0
2021-04-26 10:20:00,92.9,93.06,92.84,93.0,239099.0,84.9191,85.0654,84.8643,85.0106,239099.0
2021-04-26 10:30:00,93.02,93.14,93.0,93.05,116816.0,85.0288,85.1385,85.0106,85.0563,116816.0
2021-04-26 10:40:00,93.04,93.04,92.82,92.89,12391.0,85.0471,85.0471,84.846,84.91,12391.0
2021-04-26 10:50:00,92.9,92.95,92.79,92.83,17655.0,84.9191,84.9649,84.8186,84.8552,17655.0
2021-04-26 11:00:00,92.82,92.99,92.79,92.93,6905.0,84.846,85.0014,84.8186,84.9466,6905.0
2021-04-26 11:10:00,92.9,92.91,92.76,92.84,9445.0,84.9191,84.9283,84.7912,84.8643,9445.0
2021-04-26 11:20:00,92.89,92.89,92.72,92.76,9586.0,84.91,84.91,84.7546,84.7912,9586.0
2021-04-26 11:30:00,92.81,92.84,92.64,92.65,12686.0,84.8369,84.8643,84.6815,84.6906,12686.0
2021-04-26 11:40:00,92.64,92.65,92.55,92.6,44770.0,84.6815,84.6906,84.5992,84.6449,44770.0
2021-04-26 11:50:00,92.6,92.8,92.59,92.72,16395.0,84.6449,84.8277,84.6358,84.7546,16395.0
2021-04-26 12:00:00,92.73,92.73,92.54,92.56,8859.0,84.7638,84.7638,84.5901,84.6084,8859.0
2021-04-26 12:10:00,92.53,92.58,92.45,92.46,21470.0,84.5809,84.6266,84.5078,84.5169,21470.0
2021-04-26 12:20:00,92.47,92.5,92.41,92.41,62848.0,84.5261,84.5535,84.4712,84.4712,62848.0
2021-04-26 12:30:00,92.41,92.6,92.41,92.59,46123.0,84.4712,84.6449,84.4712,84.6358,46123.0
2021-04-26 12:40:00,92.59,92.69,92.47,92.53,26154.0,84.6358,84.7272,84.5261,84.5809,26154.0
2021-04-26 12:50:00,92.56,92.64,92.52,92.58,14915.0,84.6084,84.6815,84.5718,84.6266,14915.0
2021-04-26 13:00:00,92.59,92.63,92.52,92.53,14250.0,84.6358,84.6723,84.5718,84.5809,14250.0
2021-04-26 13:10:00,92.5,92.52,92.45,92.52,16472.0,84.5535,84.5718,84.5078,84.5718,16472.0
2021-04-26 13:20:00,92.54,92.54,92.44,92.52,14181.0,84.5901,84.5901,84.4987,84.5718,14181.0
2021-04-26 13:30:00,92.51,92.52,92.39,92.42,12808.0,84.5627,84.5718,84.453,84.4804,12808.0
2021-04-26 13:40:00,92.42,92.52,92.4,92.47,13053.0,84.4804,84.5718,84.4621,84.5261,13053.0
2021-04-26 13:50:00,92.48,92.5,92.43,92.47,19159.0,84.5352,84.5535,84.4895,84.5261,19159.0
2021-04-26 14:00:00,92.47,92.52,92.39,92.39,14943.0,84.5261,84.5718,84.453,84.453,14943.0
2021-04-26 14:10:00,92.38,92.42,92.35,92.35,22968.0,84.4438,84.4804,84.4164,84.4164,22968.0
2021-04-26 14:20:00,92.36,92.36,92.27,92.3,65659.0,84.4255,84.4255,84.3433,84.3707,65659.0
2021-04-26 14:30:00,92.31,92.31,92.19,92.25,75370.0,84.3798,84.3798,84.2701,84.325,75370.0
2021-04-26 14:40:00,92.26,92.39,92.25,92.34,85772.0,84.3341,84.453,84.325,84.4073,85772.0
2021-04-26 14:50:00,92.33,92.43,92.3,92.4,16714.0,84.3981,84.4895,84.3707,84.4621,16714.0
2021-04-26 15:00:00,92.4,92.45,92.35,92.45,17336.0,84.4621,84.5078,84.4164,84.5078,17336.0
2021-04-26 15:10:00,92.46,92.48,92.38,92.44,18332.0,84.5169,84.5352,84.4438,84.4987,18332.0
2021-04-26 15:20:00,92.46,92.53,92.27,92.29,23263.0,84.5169,84.5809,84.3433,84.3616,23263.0
2021-04-26 15:30:00,92.29,92.4,92.13,92.4,26137.0,84.3616,84.4621,84.2153,84.4621,26137.0
2021-04-26 15:40:00,92.41,92.45,92.2,92.2,35445.0,84.4712,84.5078,84.2793,84.2793,35445.0
2021-04-26 15:50:00,92.2,92.33,92.09,92.14,128337.0,84.2793,84.3981,84.1787,84.2244,128337.0
2021-04-27 09:30:00,92.29,92.41,91.57,91.68,70603.0,84.3616,84.4712,83.7034,83.804,70603.0
2021-04-27 09:40:00,91.73,91.73,91.39,91.64,40762.0,83.8497,83.8497,83.5389,83.7674,40762.0
2021-04-27 09:50:00,91.66,91.85,91.52,91.62,29763.0,83.7857,83.9593,83.6577,83.7491,29763.0
2021-04-27 10:00:00,91.64,91.93,91.64,91.75,30617.0,83.7674,84.0325,83.7674,83.8679,30617.0
2021-04-27 10:10:00,91.76,91.95,91.7,91.84,24434.0,83.8771,84.0508,83.8222,83.9502,24434.0
2021-04-27 10:20:00,91.84,91.97,91.76,91.9,25498.0,83.9502,84.069,83.8771,84.0051,25498.0
2021-04-27 10:30:00,91.93,92.03,91.87,91.9,29285.0,84.0325,84.1239,83.9776,84.0051,29285.0
2021-04-27 10:40:00,91.89,92.11,91.83,92.1,44584.0,83.9959,84.197,83.9411,84.1879,44584.0
2021-04-27 10:50:00,92.1,92.2,92.1,92.15,13183.0,84.1879,84.2793,84.1879,84.2336,13183.0
2021-04-27 11:00:00,92.17,92.3,92.11,92.25,93858.0,84.2519,84.3707,84.197,84.325,93858.0
2021-04-27 11:10:00,92.23,92.26,92.04,92.04,22970.0,84.3067,84.3341,84.133,84.133,22970.0
2021-04-27 11:20:00,92.07,92.13,91.96,92.03,15933.0,84.1604,84.2153,84.0599,84.1239,15933.0
2021-04-27 11:30:00,92.05,92.06,91.99,92.04,21472.0,84.1422,84.1513,84.0873,84.133,21472.0
2021-04-27 11:40:00,92.05,92.12,92.02,92.05,16813.0,84.1422,84.2062,84.1147,84.1422,16813.0
2021-04-27 11:50:00,92.05,92.21,92.05,92.21,17459.0,84.1422,84.2884,84.1422,84.2884,17459.0
2021-04-27 12:00:00,92.21,92.28,92.17,92.19,16630.0,84.2884,84.3524,84.2519,84.2701,16630.0
2021-04-27 12:10:00,92.21,92.25,92.17,92.21,21470.0,84.2884,84.325,84.2519,84.2884,21470.0
2021-04-27 12:20:00,92.19,92.28,92.17,92.28,20043.0,84.2701,84.3524,84.2519,84.3524,20043.0
2021-04-27 12:30:00,92.29,92.3,92.1,92.1,29599.0,84.3616,84.3707,84.1879,84.1879,29599.0
2021-04-27 12:40:00,92.09,92.13,91.97,92.03,41461.0,84.1787,84.2153,84.069,84.1239,41461.0
2021-04-27 12:50:00,92.03,92.05,91.85,91.87,23932.0,84.1239,84.1422,83.9593,83.9776,23932.0
2021-04-27 13:00:00,91.86,91.93,91.77,91.89,28554.0,83.9685,84.0325,83.8862,83.9959,28554.0
2021-04-27 13:10:00,91.89,91.91,91.77,91.83,15986.0,83.9959,84.0142,83.8862,83.9411,15986.0
2021-04-27 13:20:00,91.81,91.85,91.76,91.8,13692.0,83.9228,83.9593,83.8771,83.9136,13692.0
2021-04-27 13:30:00,91.81,91.87,91.76,91.86,12720.0,83.9228,83.9776,83.8771,83.9685,12720.0
2021-04-27 13:40:00,91.85,91.9,91.78,91.85,12425.0,83.9593,84.0051,83.8954,83.9593,12425.0
2021-04-27 13:50:00,91.87,91.98,91.87,91.91,21438.0,83.9776,84.0782,83.9776,84.0142,21438.0
2021-04-27 14:00:00,91.91,91.97,91.85,91.95,20520.0,84.0142,84.069,83.9593,84.0508,20520.0
2021-04-27 14:10:00,91.95,92.06,91.94,92.02,18283.0,84.0508,84.1513,84.0416,84.1147,18283.0
2021-04-27 14:20:00,92.01,92.12,91.93,92.09,30700.0,84.1056,84.2062,84.0325,84.1787,30700.0
2021-04-27 14:30:00,92.1,92.15,92.06,92.1,23696.0,84.1879,84.2336,84.1513,84.1879,23696.0
2021-04-27 14:40:00,92.1,92.2,92.08,92.13,15960.0,84.1879,84.2793,84.1696,84.2153,15960.0
2021-04-27 14:50:00,92.13,92.14,92.01,92.07,31136.0,84.2153,84.2244,84.1056,84.1604,31136.0
2021-04-27 15:00:00,92.07,92.1,91.98,92.0,27044.0,84.1604,84.1879,84.0782,84.0965,27044.0
2021-04-27 15:10:00,92.0,92.23,92.0,92.22,24411.0,84.0965,84.3067,84.0965,84.2976,24411.0
2021-04-27 15:20:00,92.23,92.23,92.13,92.19,20422.0,84.3067,84.3067,84.2153,84.2701,20422.0
2021-04-27 15:30:00,92.2,92.29,92.13,92.23,39483.0,84.2793,84.3616,84.2153,84.3067,39483.0
2021-04-27 15:40:00,92.23,92.33,92.19,92.32,48004.0,84.3067,84.3981,84.2701,84.389,48004.0
2021-04-27 15:50:00,92.33,92.36,92.14,92.15,161381.0,84.3981,84.4255,84.2244,84.2336,161381.0
2021-04-28 09:30:00,92.11,92.24,91.78,92.04,71932.0,84.197,84.3158,83.8954,84.133,71932.0
2021-04-28 09:40:00,92.1,92.34,92.03,92.03,25423.0,84.1879,84.4073,84.1239,84.1239,25423.0
2021-04-28 09:50:00,92.08,92.25,92.03,92.17,28185.0,84.1696,84.325,84.1239,84.2519,28185.0
2021-04-28 10:00:00,92.17,92.23,92.04,92.14,17308.0,84.2519,84.3067,84.133,84.2244,17308.0
2021-04-28 10:10:00,92.23,92.33,92.17,92.3,7320.0,84.3067,84.3981,84.2519,84.3707,7320.0
2021-04-28 10:20:00,92.29,92.39,92.25,92.39,15585.0,84.3616,84.453,84.325,84.453,15585.0
2021-04-28 10:30:00,92.4,92.52,92.39,92.44,19746.0,84.4621,84.5718,84.453,84.4987,19746.0
2021-04-28 10:40:00,92.45,92.7,92.42,92.63,20553.0,84.5078,84.7363,84.4804,84.6723,20553.0
2021-04-28 10:50:00,92.63,92.64,92.52,92.55,13990.0,84.6723,84.6815,84.5718,84.5992,13990.0
2021-04-28 11:00:00,92.52,92.66,92.44,92.61,31589.0,84.5718,84.6998,84.4987,84.6541,31589.0
2021-04-28 11:10:00,92.62,92.63,92.42,92.63,27102.0,84.6632,84.6723,84.4804,84.6723,27102.0
2021-04-28 11:20:00,92.62,92.62,92.38,92.46,13741.0,84.6632,84.6632,84.4438,84.5169,13741.0
2021-04-28 11:30:00,92.45,92.48,92.37,92.45,31855.0,84.5078,84.5352,84.4347,84.5078,31855.0
2021-04-28 11:40:00,92.48,92.55,92.39,92.4,25566.0,84.5352,84.5992,84.453,84.4621,25566.0
2021-04-28 11:50:00,92.4,92.42,92.34,92.4,9994.0,84.4621,84.4804,84.4073,84.4621,9994.0
2021-04-28 12:00:00,92.44,92.51,92.35,92.45,18155.0,84.4987,84.5627,84.4164,84.5078,18155.0
2021-04-28 12:10:00,92.45,92.5,92.38,92.4,18901.0,84.5078,84.5535,84.4438,84.4621,18901.0
2021-04-28 12:20:00,92.39,92.39,92.3,92.33,14045.0,84.453,84.453,84.3707,84.3981,14045.0
2021-04-28 12:30:00,92.33,92.33,92.26,92.28,12551.0,84.3981,84.3981,84.3341,84.3524,12551.0
2021-04-28 12:40:00,92.27,92.3,92.22,92.29,8490.0,84.3433,84.3707,84.2976,84.3616,8490.0
2021-04-28 12:50:00,92.29,92.29,92.19,92.21,9002.0,84.3616,84.3616,84.2701,84.2884,9002.0
2021-04-28 13:00:00,92.21,92.3,92.16,92.17,9571.0,84.2884,84.3707,84.2427,84.2519,9571.0
2021-04-28 13:10:00,92.18,92.31,92.17,92.31,7292.0,84.261,84.3798,84.2519,84.3798,7292.0
2021-04-28 13:20:00,92.28,92.29,92.22,92.26,10998.0,84.3524,84.3616,84.2976,84.3341,10998.0
2021-04-28 13:30:00,92.28,92.33,92.23,92.28,11223.0,84.3524,84.3981,84.3067,84.3524,11223.0
2021-04-28 13:40:00,92.27,92.29,92.11,92.12,11970.0,84.3433,84.3616,84.197,84.2062,11970.0
2021-04-28 13:50:00,92.13,92.15,92.06,92.12,12131.0,84.2153,84.2336,84.1513,84.2062,12131.0
2021-04-28 14:00:00,92.14,92.28,92.01,92.08,19154.0,84.2244,84.3524,84.1056,84.1696,19154.0
2021-04-28 14:10:00,92.06,92.14,92.04,92.09,11120.0,84.1513,84.2244,84.133,84.1787,11120.0
2021-04-28 14:20:00,92.06,92.24,92.06,92.14,11131.0,84.1513,84.3158,84.1513,84.2244,11131.0
2021-04-28 14:30:00,92.18,92.36,92.08,92.31,12789.0,84.261,84.4255,84.1696,84.3798,12789.0
2021-04-28 14:40:00,92.29,92.33,92.18,92.21,24289.0,84.3616,84.3981,84.261,84.2884,24289.0
2021-04-28 14:50:00,92.21,92.27,92.14,92.17,13789.0,84.2884,84.3433,84.2244,84.2519,13789.0
2021-04-28 15:00:00,92.2,92.26,92.11,92.2,17477.0,84.2793,84.3341,84.197,84.2793,17477.0
2021-04-28 15:10:00,92.17,92.21,91.99,92.13,23602.0,84.2519,84.2884,84.0873,84.2153,23602.0
2021-04-28 15:20:00,92.11,92.21,92.08,92.17,21351.0,84.197,84.2884,84.1696,84.2519,21351.0
2021-04-28 15:30:00,92.16,92.33,92.11,92.31,29724.0,84.2427,84.3981,84.197,84.3798,29724.0
2021-04-28 15:40:00,92.31,92.35,92.21,92.24,39995.0,84.3798,84.4164,84.2884,84.3158,39995.0
2021-04-28 15:50:00,92.25,92.25,92.07,92.11,118636.0,84.325,84.325,84.1604,84.197,118636.0
2021-04-29 09:30:00,92.85,92.91,92.3,92.77,84893.0,84.8734,84.9283,84.3707,84.8003,84893.0
2021-04-29 09:40:00,92.72,92.74,92.48,92.52,23392.0,84.7546,84.7729,84.5352,84.5718,23392.0
2021-04-29 09:50:00,92.53,92.83,92.53,92.69,22549.0,84.5809,84.8552,84.5809,84.7272,22549.0
2021-04-29 10:00:00,92.7,92.8,92.61,92.76,27617.0,84.7363,84.8277,84.6541,84.7912,27617.0
2021-04-29 10:10:00,92.76,92.88,92.6,92.63,48730.0,84.7912,84.9009,84.6449,84.6723,48730.0
2021-04-29 10:20:00,92.62,92.68,92.41,92.45,25738.0,84.6632,84.718,84.4712,84.5078,25738.0
2021-04-29 10:30:00,92.45,92.5,92.16,92.17,46936.0,84.5078,84.5535,84.2427,84.2519,46936.0
2021-04-29 10:40:00,92.2,92.29,92.09,92.11,25299.0,84.2793,84.3616,84.1787,84.197,25299.0
2021-04-29 10:50:00,92.08,92.16,91.93,92.1,30407.0,84.1696,84.2427,84.0325,84.1879,30407.0
2021-04-29 11:00:00,92.08,92.22,92.06,92.21,21657.0,84.1696,84.2976,84.1513,84.2884,21657.0
2021-04-29 11:10:00,92.23,92.31,92.1,92.12,15578.0,84.3067,84.3798,84.1879,84.2062,15578.0
2021-04-29 11:20:00,92.12,92.41,92.1,92.3,20977.0,84.2062,84.4712,84.1879,84.3707,20977.0
2021-04-29 11:30:00,92.31,92.38,92.24,92.25,25835.0,84.3798,84.4438,84.3158,84.325,25835.0
2021-04-29 11:40:00,92.24,92.29,92.12,92.12,20461.0,84.3158,84.3616,84.2062,84.2062,20461.0
2021-04-29 11:50:00,92.1,92.3,92.04,92.18,26600.0,84.1879,84.3707,84.133,84.261,26600.0
2021-04-29 12:00:00,92.14,92.18,91.99,92.1,46962.0,84.2244,84.261,84.0873,84.1879,46962.0
2021-04-29 12:10:00,92.12,92.14,92.03,92.06,8378.0,84.2062,84.2244,84.1239,84.1513,8378.0
2021-04-29 12:20:00,92.07,92.1,91.88,91.94,20227.0,84.1604,84.1879,83.9868,84.0416,20227.0
2021-04-29 12:30:00,91.92,92.16,91.9,92.0,16309.0,84.0233,84.2427,84.0051,84.0965,16309.0
2021-04-29 12:40:00,92.0,92.16,91.93,92.15,9665.0,84.0965,84.2427,84.0325,84.2336,9665.0
2021-04-29 12:50:00,92.11,92.19,92.09,92.18,10348.0,84.197,84.2701,84.1787,84.261,10348.0
2021-04-29 13:00:00,92.15,92.2,92.11,92.16,8440.0,84.2336,84.2793,84.197,84.2427,8440.0
2021-04-29 13:10:00,92.15,92.23,92.15,92.2,10381.0,84.2336,84.3067,84.2336,84.2793,10381.0
2021-04-29 13:20:00,92.18,92.21,92.11,92.19,8995.0,84.261,84.2884,84.197,84.2701,8995.0
2021-04-29 13:30:00,92.2,92.22,92.08,92.09,17588.0,84.2793,84.2976,84.1696,84.1787,17588.0
2021-04-29 13:40:00,92.12,92.32,92.07,92.32,13339.0,84.2062,84.389,84.1604,84.389,13339.0
2021-04-29 13:50:00,92.3,92.47,92.28,92.33,36171.0,84.3707,84.5261,84.3524,84.3981,36171.0
2021-04-29 14:00:00,92.36,92.46,92.36,92.42,7777.0,84.4255,84.5169,84.4255,84.4804,7777.0
2021-04-29 14:10:00,92.44,92.65,92.4,92.64,15838.0,84.4987,84.6906,84.4621,84.6815,15838.0
2021-04-29 14:20:00,92.65,92.69,92.61,92.68,16664.0,84.6906,84.7272,84.6541,84.718,16664.0
2021-04-29 14:30:00,92.71,92.75,92.66,92.67,10060.0,84.7455,84.782,84.6998,84.7089,10060.0
2021-04-29 14:40:00,92.68,92.91,92.68,92.79,36358.0,84.718,84.9283,84.718,84.8186,36358.0
2021-04-29 14:50:00,92.77,92.79,92.7,92.73,18475.0,84.8003,84.8186,84.7363,84.7638,18475.0
2021-04-29 15:00:00,92.73,92.83,92.73,92.83,32311.0,84.7638,84.8552,84.7638,84.8552,32311.0
2021-04-29 15:10:00,92.87,92.88,92.7,92.73,63419.0,84.8917,84.9009,84.7363,84.7638,63419.0
2021-04-29 15:20:00,92.74,92.76,92.48,92.48,13092.0,84.7729,84.7912,84.5352,84.5352,13092.0
2021-04-29 15:30:00,92.5,92.59,92.48,92.58,14928.0,84.5535,84.6358,84.5352,84.6266,14928.0
2021-04-29 15:40:00,92.58,92.8,92.58,92.74,28480.0,84.6266,84.8277,84.6266,84.7729,28480.0
2021-04-29 15:50:00,92.71,92.83,92.62,92.79,113243.0,84.7455,84.8552,84.6632,84.8186,113243.0
2021-04-30 09:30:00,92.12,92.45,91.44,91.58,57863.0,84.2062,84.5078,83.5846,83.7125,57863.0
2021-04-30 09:40:00,91.61,91.79,91.42,91.79,29698.0,83.74,83.9045,83.5663,83.9045,29698.0
2021-04-30 09:50:00,91.81,91.87,91.66,91.83,25674.0,83.9228,83.9776,83.7857,83.9411,25674.0
2021-04-30 10:00:00,91.77,91.85,91.51,91.63,27746.0,83.8862,83.9593,83.6486,83.7582,27746.0
2021-04-30 10:10:00,91.63,91.64,91.48,91.55,19529.0,83.7582,83.7674,83.6211,83.6851,19529.0
2021-04-30 10:20:00,91.55,91.55,91.29,91.42,29400.0,83.6851,83.6851,83.4475,83.5663,29400.0
2021-04-30 10:30:00,91.38,91.41,91.01,91.17,19112.0,83.5297,83.5571,83.1915,83.3378,19112.0
2021-04-30 10:40:00,91.15,91.25,91.04,91.06,15415.0,83.3195,83.4109,83.2189,83.2372,15415.0
2021-04-30 10:50:00,91.07,91.17,90.91,91.13,54825.0,83.2464,83.3378,83.1001,83.3012,54825.0
2021-04-30 11:00:00,91.11,91.12,90.9,90.95,28377.0,83.2829,83.2921,83.091,83.1367,28377.0
2021-04-30 11:10:00,90.93,90.98,90.79,90.84,30708.0,83.1184,83.1641,82.9904,83.0361,30708.0
2021-04-30 11:20:00,90.83,90.97,90.8,90.81,34868.0,83.027,83.1549,82.9996,83.0087,34868.0
2021-04-30 11:30:00,90.8,90.85,90.69,90.7,26575.0,82.9996,83.0453,82.899,82.9081,26575.0
2021-04-30 11:40:00,90.69,90.78,90.62,90.76,48542.0,82.899,82.9813,82.835,82.963,48542.0
2021-04-30 11:50:00,90.76,90.76,90.58,90.61,42123.0,82.963,82.963,82.7985,82.8259,42123.0
2021-04-30 12:00:00,90.6,90.6,90.51,90.57,18836.0,82.8167,82.8167,82.7345,82.7893,18836.0
2021-04-30 12:10:00,90.58,90.68,90.51,90.56,50572.0,82.7985,82.8899,82.7345,82.7802,50572.0
2021-04-30 12:20:00,90.55,90.78,90.52,90.67,37266.0,82.771,82.9813,82.7436,82.8807,37266.0
2021-04-30 12:30:00,90.66,90.86,90.65,90.7,26049.0,82.8716,83.0544,82.8624,82.9081,26049.0
2021-04-30 12:40:00,90.68,90.79,90.65,90.7,26180.0,82.8899,82.9904,82.8624,82.9081,26180.0
2021-04-30 12:50:00,90.7,90.71,90.5,90.66,25072.0,82.9081,82.9173,82.7253,82.8716,25072.0
2021-04-30 13:00:00,90.66,90.66,90.48,90.56,35263.0,82.8716,82.8716,82.707,82.7802,35263.0
2021-04-30 13:10:00,90.55,90.6,90.5,90.53,14784.0,82.771,82.8167,82.7253,82.7527,14784.0
2021-04-30 13:20:00,90.53,90.59,90.48,90.58,19019.0,82.7527,82.8076,82.707,82.7985,19019.0
2021-04-30 13:30:00,90.59,90.68,90.56,90.58,18768.0,82.8076,82.8899,82.7802,82.7985,18768.0
2021-04-30 13:40:00,90.59,90.65,90.47,90.49,24645.0,82.8076,82.8624,82.6979,82.7162,24645.0
2021-04-30 13:50:00,90.48,90.49,90.14,90.22,49616.0,82.707,82.7162,82.3963,82.4694,49616.0
2021-04-30 14:00:00,90.23,90.29,90.13,90.2,39825.0,82.4785,82.5334,82.3871,82.4511,39825.0
2021-04-30 14:10:00,90.2,90.31,90.18,90.29,31144.0,82.4511,82.5516,82.4328,82.5334,31144.0
2021-04-30 14:20:00,90.3,90.42,90.25,90.41,28108.0,82.5425,82.6522,82.4968,82.6431,28108.0
2021-04-30 14:30:00,90.41,90.43,90.32,90.35,21272.0,82.6431,82.6613,82.5608,82.5882,21272.0
2021-04-30 14:40:00,90.35,90.47,90.33,90.34,22526.0,82.5882,82.6979,82.5699,82.5791,22526.0
2021-04-30 14:50:00,90.29,90.41,90.27,90.28,21117.0,82.5334,82.6431,82.5151,82.5242,21117.0
2021-04-30 15:00:00,90.28,90.4,90.28,90.38,18050.0,82.5242,82.6339,82.5242,82.6156,18050.0
2021-04-30 15:10:00,90.37,90.46,90.34,90.4,28920.0,82.6065,82.6888,82.5791,82.6339,28920.0
2021-04-30 15:20:00,90.4,90.75,90.4,90.75,43568.0,82.6339,82.9538,82.6339,82.9538,43568.0
2021-04-30 15:30:00,90.76,90.76,90.58,90.61,77267.0,82.963,82.963,82.7985,82.8259,77267.0
2021-04-30 15:40:00,90.58,90.62,90.35,90.62,61966.0,82.7985,82.835,82.5882,82.835,61966.0
2021-04-30 15:50:00,90.59,90.63,90.42,90.48,255378.0,82.8076,82.8442,82.6522,82.707,255378.0
2021-05-03 09:30:00,91.67,91.93,91.57,91.69,102431.0,83.7948,84.0325,83.7034,83.8131,102431.0
2021-05-03 09:40:00,91.69,91.87,91.59,91.75,43502.0,83.8131,83.9776,83.7217,83.8679,43502.0
2021-05-03 09:50:00,91.73,91.82,91.59,91.6,23481.0,83.8497,83.9319,83.7217,83.7308,23481.0
2021-05-03 10:00:00,91.59,91.59,91.01,91.11,33946.0,83.7217,83.7217,83.1915,83.2829,33946.0
2021-05-03 10:10:00,91.1,91.13,90.79,90.81,38965.0,83.2738,83.3012,82.9904,83.0087,38965.0
2021-05-03 10:20:00,90.84,90.95,90.69,90.72,31542.0,83.0361,83.1367,82.899,82.9264,31542.0
2021-05-03 10:30:00,90.72,90.91,90.7,90.8,23286.0,82.9264,83.1001,82.9081,82.9996,23286.0
2021-05-03 10:40:00,90.8,91.06,90.77,91.01,27590.0,82.9996,83.2372,82.9721,83.1915,27590.0
2021-05-03 10:50:00,90.99,91.11,90.89,91.11,31916.0,83.1732,83.2829,83.0818,83.2829,31916.0
2021-05-03 11:00:00,91.11,91.17,90.96,91.02,38400.0,83.2829,83.3378,83.1458,83.2007,38400.0
2021-05-03 11:10:00,91.02,91.21,90.95,91.17,80925.0,83.2007,83.3743,83.1367,83.3378,80925.0
2021-05-03 11:20:00,91.15,91.19,91.06,91.1,29064.0,83.3195,83.356,83.2372,83.2738,29064.0
2021-05-03 11:30:00,91.08,91.2,91.07,91.2,31594.0,83.2555,83.3652,83.2464,83.3652,31594.0
2021-05-03 11:40:00,91.21,91.28,91.14,91.16,76377.0,83.3743,83.4383,83.3103,83.3286,76377.0
2021-05-03 11:50:00,91.18,91.21,91.09,91.16,94613.0,83.3469,83.3743,83.2646,83.3286,94613.0
2021-05-03 12:00:00,91.17,91.2,91.1,91.11,20890.0,83.3378,83.3652,83.2738,83.2829,20890.0
2021-05-03 12:10:00,91.11,91.13,90.98,91.09,35311.0,83.2829,83.3012,83.1641,83.2646,35311.0
2021-05-03 12:20:00,91.09,91.13,91.02,91.11,16653.0,83.2646,83.3012,83.2007,83.2829,16653.0
2021-05-03 12:30:00,91.12,91.14,90.97,91.06,17421.0,83.2921,83.3103,83.1549,83.2372,17421.0
2021-05-03 12:40:00,91.07,91.14,91.03,91.13,31620.0,83.2464,83.3103,83.2098,83.3012,31620.0
2021-05-03 12:50:00,91.13,91.13,91.02,91.03,23958.0,83.3012,83.3012,83.2007,83.2098,23958.0
2021-05-03 13:00:00,91.03,91.07,90.95,90.95,26937.0,83.2098,83.2464,83.1367,83.1367,26937.0
2021-05-03 13:10:00,90.95,91.01,90.89,91.0,132583.0,83.1367,83.1915,83.0818,83.1824,132583.0
2021-05-03 13:20:00,91.0,91.06,90.97,90.98,43625.0,83.1824,83.2372,83.1549,83.1641,43625.0
2021-05-03 13:30:00,90.99,91.05,90.98,91.05,35570.0,83.1732,83.2281,83.1641,83.2281,35570.0
2021-05-03 13:40:00,91.05,91.1,91.01,91.08,28352.0,83.2281,83.2738,83.1915,83.2555,28352.0
2021-05-03 13:50:00,91.08,91.16,91.07,91.16,33874.0,83.2555,83.3286,83.2464,83.3286,33874.0
2021-05-03 14:00:00,91.17,91.2,91.12,91.18,37447.0,83.3378,83.3652,83.2921,83.3469,37447.0
2021-05-03 14:10:00,91.17,91.18,91.06,91.1,19286.0,83.3378,83.3469,83.2372,83.2738,19286.0
2021-05-03 14:20:00,91.1,91.19,91.08,91.16,20471.0,83.2738,83.356,83.2555,83.3286,20471.0
2021-05-03 14:30:00,91.16,91.24,91.14,91.19,43764.0,83.3286,83.4018,83.3103,83.356,43764.0
2021-05-03 14:40:00,91.19,91.27,91.18,91.22,40034.0,83.356,83.4292,83.3469,83.3835,40034.0
2021-05-03 14:50:00,91.22,91.24,91.16,91.18,35951.0,83.3835,83.4018,83.3286,83.3469,35951.0
2021-05-03 15:00:00,91.17,91.17,90.99,91.04,26713.0,83.3378,83.3378,83.1732,83.2189,26713.0
2021-05-03 15:10:00,91.04,91.04,90.91,90.92,26116.0,83.2189,83.2189,83.1001,83.1092,26116.0
2021-05-03 15:20:00,90.92,90.98,90.88,90.98,23358.0,83.1092,83.1641,83.0727,83.1641,23358.0
2021-05-03 15:30:00,90.98,91.06,90.94,91.0,35225.0,83.1641,83.2372,83.1275,83.1824,35225.0
2021-05-03 15:40:00,91.0,91.01,90.82,90.88,43822.0,83.1824,83.1915,83.0178,83.0727,43822.0
2021-05-03 15:50:00,90.89,90.94,90.76,90.93,179833.0,83.0818,83.1275,82.963,83.1184,179833.0
2021-05-04 09:30:00,90.51,90.86,90.45,90.62,57163.0,82.7345,83.0544,82.6796,82.835,57163.0
2021-05-04 09:40:00,90.57,90.67,89.83,89.83,37672.0,82.7893,82.8807,82.1129,82.1129,37672.0
2021-05-04 09:50:00,89.81,89.95,89.6,89.95,55426.0,82.0946,82.2226,81.9026,82.2226,55426.0
2021-05-04 10:00:00,89.81,90.02,89.58,89.95,26518.0,82.0946,82.2866,81.8844,82.2226,26518.0
2021-05-04 10:10:00,89.91,90.08,89.72,90.08,97622.0,82.186,82.3414,82.0123,82.3414,97622.0
2021-05-04 10:20:00,90.08,90.31,89.94,90.24,142438.0,82.3414,82.5516,82.2134,82.4877,142438.0
2021-05-04 10:30:00,90.24,90.35,90.03,90.34,34804.0,82.4877,82.5882,82.2957,82.5791,34804.0
2021-05-04 10:40:00,90.34,90.4,90.23,90.33,31036.0,82.5791,82.6339,82.4785,82.5699,31036.0
2021-05-04 10:50:00,90.33,90.33,90.01,90.21,121152.0,82.5699,82.5699,82.2774,82.4602,121152.0
2021-05-04 11:00:00,90.19,90.3,90.06,90.26,23534.0,82.442,82.5425,82.3231,82.5059,23534.0
2021-05-04 11:10:00,90.23,90.27,89.88,89.95,20250.0,82.4785,82.5151,82.1586,82.2226,20250.0
2021-05-04 11:20:00,89.96,90.2,89.93,90.2,21682.0,82.2317,82.4511,82.2043,82.4511,21682.0
2021-05-04 11:30:00,90.2,90.26,90.11,90.2,65122.0,82.4511,82.5059,82.3688,82.4511,65122.0
2021-05-04 11:40:00,90.19,90.33,90.12,90.16,93399.0,82.442,82.5699,82.378,82.4145,93399.0
2021-05-04 11:50:00,90.15,90.15,89.87,89.9,27707.0,82.4054,82.4054,82.1494,82.1769,27707.0
2021-05-04 12:00:00,89.89,90.26,89.89,90.23,165809.0,82.1677,82.5059,82.1677,82.4785,165809.0
2021-05-04 12:10:00,90.29,90.53,90.28,90.52,135606.0,82.5334,82.7527,82.5242,82.7436,135606.0
2021-05-04 12:20:00,90.52,90.59,90.48,90.57,32562.0,82.7436,82.8076,82.707,82.7893,32562.0
2021-05-04 12:30:00,90.55,90.87,90.55,90.78,106379.0,82.771,83.0635,82.771,82.9813,106379.0
2021-05-04 12:40:00,90.78,90.82,90.59,90.65,25500.0,82.9813,83.0178,82.8076,82.8624,25500.0
2021-05-04 12:50:00,90.64,90.97,90.64,90.89,21803.0,82.8533,83.1549,82.8533,83.0818,21803.0
2021-05-04 13:00:00,90.87,91.03,90.77,91.03,23938.0,83.0635,83.2098,82.9721,83.2098,23938.0
2021-05-04 13:10:00,91.01,91.11,90.93,90.97,16328.0,83.1915,83.2829,83.1184,83.1549,16328.0
2021-05-04 13:20:00,90.97,91.05,90.94,90.98,10207.0,83.1549,83.2281,83.1275,83.1641,10207.0
2021-05-04 13:30:00,90.99,91.03,90.93,90.96,12709.0,83.1732,83.2098,83.1184,83.1458,12709.0
2021-05-04 13:40:00,90.99,90.99,90.84,90.89,17274.0,83.1732,83.1732,83.0361,83.0818,17274.0
2021-05-04 13:50:00,90.9,91.06,90.84,90.94,9831.0,83.091,83.2372,83.0361,83.1275,9831.0
2021-05-04 14:00:00,90.92,90.98,90.83,90.93,16486.0,83.1092,83.1641,83.027,83.1184,16486.0
2021-05-04 14:10:00,90.96,91.27,90.96,91.05,22681.0,83.1458,83.4292,83.1458,83.2281,22681.0
2021-05-04 14:20:00,91.03,91.05,90.88,90.98,17628.0,83.2098,83.2281,83.0727,83.1641,17628.0
2021-05-04 14:30:00,90.98,91.16,90.98,91.07,17428.0,83.1641,83.3286,83.1641,83.2464,17428.0
2021-05-04 14:40:00,91.07,91.26,91.07,91.14,20495.0,83.2464,83.42,83.2464,83.3103,20495.0
2021-05-04 14:50:00,91.13,91.24,91.11,91.14,58321.0,83.3012,83.4018,83.2829,83.3103,58321.0
2021-05-04 15:00:00,91.14,91.19,90.95,91.0,46947.0,83.3103,83.356,83.1367,83.1824,46947.0
2021-05-04 15:10:00,91.02,91.06,90.91,90.96,21911.0,83.2007,83.2372,83.1001,83.1458,21911.0
2021-05-04 15:20:00,90.98,91.11,90.95,91.1,34342.0,83.1641,83.2829,83.1367,83.2738,34342.0
2021-05-04 15:30:00,91.08,91.25,91.02,91.24,33966.0,83.2555,83.4109,83.2007,83.4018,33966.0
2021-05-04 15:40:00,91.24,91.26,91.0,91.05,152411.0,83.4018,83.42,83.1824,83.2281,152411.0
2021-05-04 15:50:00,91.05,91.23,90.96,91.23,280813.0,83.2281,83.3926,83.1458,83.3926,280813.0
2021-05-05 09:30:00,89.77,90.43,89.24,89.99,237804.0,82.058,82.6613,81.5736,82.2591,237804.0
2021-05-05 09:40:00,90.03,90.5,89.78,89.97,87342.0,82.2957,82.7253,82.0672,82.2409,87342.0
2021-05-05 09:50:00,90.04,90.18,89.61,89.82,69853.0,82.3048,82.4328,81.9118,82.1037,69853.0
2021-05-05 10:00:00,89.75,90.04,89.28,89.36,113768.0,82.0398,82.3048,81.6101,81.6833,113768.0
2021-05-05 10:10:00,89.36,89.57,89.23,89.34,131753.0,81.6833,81.8752,81.5644,81.665,131753.0
2021-05-05 10:20:00,89.34,89.51,89.03,89.43,74148.0,81.665,81.8204,81.3816,81.7472,74148.0
2021-05-05 10:30:00,89.44,89.48,89.14,89.39,55304.0,81.7564,81.793,81.4822,81.7107,55304.0
2021-05-05 10:40:00,89.37,89.69,89.3,89.69,62241.0,81.6924,81.9849,81.6284,81.9849,62241.0
2021-05-05 10:50:00,89.66,90.21,89.62,90.21,47318.0,81.9575,82.4602,81.9209,82.4602,47318.0
2021-05-05 11:00:00,90.15,90.65,90.13,90.57,32761.0,82.4054,82.8624,82.3871,82.7893,32761.0
2021-05-05 11:10:00,90.58,90.82,90.57,90.76,34581.0,82.7985,83.0178,82.7893,82.963,34581.0
2021-05-05 11:20:00,90.76,91.03,90.68,90.68,73373.0,82.963,83.2098,82.8899,82.8899,73373.0
2021-05-05 11:30:00,90.73,90.78,90.59,90.66,60586.0,82.9356,82.9813,82.8076,82.8716,60586.0
2021-05-05 11:40:00,90.66,90.85,90.64,90.8,63810.0,82.8716,83.0453,82.8533,82.9996,63810.0
2021-05-05 11:50:00,90.79,90.8,90.61,90.68,119326.0,82.9904,82.9996,82.8259,82.8899,119326.0
2021-05-05 12:00:00,90.69,90.88,90.69,90.85,274099.0,82.899,83.0727,82.899,83.0453,274099.0
2021-05-05 12:10:00,90.81,91.0,90.78,90.99,153394.0,83.0087,83.1824,82.9813,83.1732,153394.0
2021-05-05 12:20:00,90.94,91.14,90.92,91.14,45968.0,83.1275,83.3103,83.1092,83.3103,45968.0
2021-05-05 12:30:00,91.15,91.24,91.11,91.18,36802.0,83.3195,83.4018,83.2829,83.3469,36802.0
2021-05-05 12:40:00,91.17,91.37,91.16,91.27,55393.0,83.3378,83.5206,83.3286,83.4292,55393.0
2021-05-05 12:50:00,91.28,91.38,91.22,91.3,33757.0,83.4383,83.5297,83.3835,83.4566,33757.0
2021-05-05 13:00:00,91.3,91.39,91.16,91.39,27060.0,83.4566,83.5389,83.3286,83.5389,27060.0
2021-05-05 13:10:00,91.39,91.39,91.18,91.28,59897.0,83.5389,83.5389,83.3469,83.4383,59897.0
2021-05-05 13:20:00,91.29,91.37,91.17,91.21,32742.0,83.4475,83.5206,83.3378,83.3743,32742.0
2021-05-05 13:30:00,91.21,91.26,91.03,91.04,128278.0,83.3743,83.42,83.2098,83.2189,128278.0
2021-05-05 13:40:00,91.03,91.09,90.91,91.0,88003.0,83.2098,83.2646,83.1001,83.1824,88003.0
2021-05-05 13:50:00,91.02,91.25,91.01,91.19,23277.0,83.2007,83.4109,83.1915,83.356,23277.0
2021-05-05 14:00:00,91.19,91.2,91.03,91.06,55805.0,83.356,83.3652,83.2098,83.2372,55805.0
2021-05-05 14:10:00,91.09,91.2,91.07,91.12,38922.0,83.2646,83.3652,83.2464,83.2921,38922.0
2021-05-05 14:20:00,91.12,91.15,91.0,91.15,63298.0,83.2921,83.3195,83.1824,83.3195,63298.0
2021-05-05 14:30:00,91.15,91.25,91.11,91.21,202427.0,83.3195,83.4109,83.2829,83.3743,202427.0
2021-05-05 14:40:00,91.18,91.3,91.13,91.28,157918.0,83.3469,83.4566,83.3012,83.4383,157918.0
2021-05-05 14:50:00,91.27,91.33,91.17,91.21,125030.0,83.4292,83.484,83.3378,83.3743,125030.0
2021-05-05 15:00:00,91.21,91.33,91.15,91.21,61577.0,83.3743,83.484,83.3195,83.3743,61577.0
2021-05-05 15:10:00,91.22,91.27,91.07,91.08,24630.0,83.3835,83.4292,83.2464,83.2555,24630.0
2021-05-05 15:20:00,91.07,91.16,90.94,91.14,70541.0,83.2464,83.3286,83.1275,83.3103,70541.0
2021-05-05 15:30:00,91.13,91.15,90.97,91.07,43307.0,83.3012,83.3195,83.1549,83.2464,43307.0
2021-05-05 15:40:00,91.06,91.06,90.9,90.9,59171.0,83.2372,83.2372,83.091,83.091,59171.0
2021-05-05 15:50:00,90.88,90.94,90.76,90.87,232654.0,83.0727,83.1275,82.963,83.0635,232654.0
2021-05-06 09:30:00,91.52,92.22,91.01,92.09,93814.0,83.6577,84.2976,83.1915,84.1787,93814.0
2021-05-06 09:40:00,92.09,92.17,91.8,91.95,46162.0,84.1787,84.2519,83.9136,84.0508,46162.0
2021-05-06 09:50:00,91.95,92.19,91.9,91.95,60799.0,84.0508,84.2701,84.0051,84.0508,60799.0
2021-05-06 10:00:00,91.94,91.94,91.7,91.74,25795.0,84.0416,84.0416,83.8222,83.8588,25795.0
2021-05-06 10:10:00,91.7,92.0,91.57,91.89,52093.0,83.8222,84.0965,83.7034,83.9959,52093.0
2021-05-06 10:20:00,91.87,92.04,91.65,92.02,179760.0,83.9776,84.133,83.7765,84.1147,179760.0
2021-05-06 10:30:00,92.04,92.33,92.0,92.32,89222.0,84.133,84.3981,84.0965,84.389,89222.0
2021-05-06 10:40:00,92.3,92.59,92.27,92.51,51931.0,84.3707,84.6358,84.3433,84.5627,51931.0
2021-05-06 10:50:00,92.5,93.0,92.44,92.95,155489.0,84.5535,85.0106,84.4987,84.9649,155489.0
2021-05-06 11:00:00,92.97,93.23,92.87,92.88,69978.0,84.9831,85.2208,84.8917,84.9009,69978.0
2021-05-06 11:10:00,92.85,92.91,92.67,92.84,56863.0,84.8734,84.9283,84.7089,84.8643,56863.0
2021-05-06 11:20:00,92.84,93.13,92.8,93.06,41587.0,84.8643,85.1294,84.8277,85.0654,41587.0
2021-05-06 11:30:00,93.09,93.38,93.08,93.3,50124.0,85.0928,85.3579,85.0837,85.2848,50124.0
2021-05-06 11:40:00,93.31,93.68,93.23,93.62,122495.0,85.2939,85.6321,85.2208,85.5773,122495.0
2021-05-06 11:50:00,93.63,93.63,93.38,93.49,64585.0,85.5864,85.5864,85.3579,85.4585,64585.0
2021-05-06 12:00:00,93.49,93.7,93.49,93.64,27544.0,85.4585,85.6504,85.4585,85.5956,27544.0
2021-05-06 12:10:00,93.67,93.75,93.61,93.63,33100.0,85.623,85.6961,85.5682,85.5864,33100.0
2021-05-06 12:20:00,93.61,93.67,93.54,93.58,30178.0,85.5682,85.623,85.5042,85.5407,30178.0
2021-05-06 12:30:00,93.58,93.58,93.32,93.36,42035.0,85.5407,85.5407,85.3031,85.3396,42035.0
2021-05-06 12:40:00,93.4,93.49,93.34,93.46,24936.0,85.3762,85.4585,85.3213,85.431,24936.0
2021-05-06 12:50:00,93.47,93.49,93.31,93.39,36572.0,85.4402,85.4585,85.2939,85.3671,36572.0
2021-05-06 13:00:00,93.4,93.53,93.31,93.53,44076.0,85.3762,85.495,85.2939,85.495,44076.0
2021-05-06 13:10:00,93.51,93.58,93.25,93.25,26083.0,85.4767,85.5407,85.2391,85.2391,26083.0
2021-05-06 13:20:00,93.28,93.48,93.27,93.44,18631.0,85.2665,85.4493,85.2574,85.4128,18631.0
2021-05-06 13:30:00,93.43,93.45,93.26,93.29,51856.0,85.4036,85.4219,85.2482,85.2756,51856.0
2021-05-06 13:40:00,93.29,93.29,93.06,93.16,41493.0,85.2756,85.2756,85.0654,85.1568,41493.0
2021-05-06 13:50:00,93.15,93.2,92.81,92.82,116306.0,85.1477,85.1934,84.8369,84.846,116306.0
2021-05-06 14:00:00,92.86,93.2,92.82,93.19,130808.0,84.8826,85.1934,84.846,85.1842,130808.0
2021-05-06 14:10:00,93.2,93.39,92.97,93.3,33438.0,85.1934,85.3671,84.9831,85.2848,33438.0
2021-05-06 14:20:00,93.31,93.34,93.19,93.32,42036.0,85.2939,85.3213,85.1842,85.3031,42036.0
2021-05-06 14:30:00,93.34,93.35,93.15,93.17,31945.0,85.3213,85.3305,85.1477,85.166,31945.0
2021-05-06 14:40:00,93.2,93.32,93.1,93.3,39522.0,85.1934,85.3031,85.102,85.2848,39522.0
2021-05-06 14:50:00,93.29,93.31,93.13,93.16,67481.0,85.2756,85.2939,85.1294,85.1568,67481.0
2021-05-06 15:00:00,93.16,93.24,93.05,93.07,100765.0,85.1568,85.2299,85.0563,85.0745,100765.0
2021-05-06 15:10:00,93.09,93.18,93.0,93.12,237630.0,85.0928,85.1751,85.0106,85.1202,237630.0
2021-05-06 15:20:00,93.11,93.28,93.1,93.2,78680.0,85.1111,85.2665,85.102,85.1934,78680.0
2021-05-06 15:30:00,93.2,93.32,93.09,93.29,261191.0,85.1934,85.3031,85.0928,85.2756,261191.0
2021-05-06 15:40:00,93.3,93.49,93.27,93.45,110520.0,85.2848,85.4585,85.2574,85.4219,110520.0
2021-05-06 15:50:00,93.46,93.86,93.45,93.73,351717.0,85.431,85.7967,85.4219,85.6778,351717.0
2021-05-07 09:30:00,93.66,93.71,92.61,92.89,98074.0,85.6139,85.6596,84.6541,84.91,98074.0
2021-05-07 09:40:00,93.01,93.68,92.98,93.45,49234.0,85.0197,85.6321,84.9923,85.4219,49234.0
2021-05-07 09:50:00,93.45,93.79,93.31,93.57,248916.0,85.4219,85.7327,85.2939,85.5316,248916.0
2021-05-07 10:00:00,93.65,93.74,93.43,93.67,31118.0,85.6047,85.687,85.4036,85.623,31118.0
2021-05-07 10:10:00,93.67,93.8,93.6,93.67,22685.0,85.623,85.7418,85.559,85.623,22685.0
2021-05-07 10:20:00,93.65,93.91,93.6,93.91,15942.0,85.6047,85.8424,85.559,85.8424,15942.0
2021-05-07 10:30:00,93.87,93.93,93.69,93.91,34726.0,85.8058,85.8607,85.6413,85.8424,34726.0
2021-05-07 10:40:00,93.92,94.0,93.87,93.99,33961.0,85.8515,85.9246,85.8058,85.9155,33961.0
2021-05-07 10:50:00,93.99,94.0,93.74,93.82,89226.0,85.9155,85.9246,85.687,85.7601,89226.0
2021-05-07 11:00:00,93.81,93.95,93.74,93.84,179418.0,85.751,85.8789,85.687,85.7784,179418.0
2021-05-07 11:10:00,93.84,94.1,93.84,94.06,40250.0,85.7784,86.0161,85.7784,85.9795,40250.0
2021-05-07 11:20:00,94.05,94.08,93.98,94.03,96206.0,85.9704,85.9978,85.9064,85.9521,96206.0
2021-05-07 11:30:00,94.03,94.17,93.94,93.99,91189.0,85.9521,86.08,85.8698,85.9155,91189.0
2021-05-07 11:40:00,93.98,94.09,93.91,93.98,22132.0,85.9064,86.0069,85.8424,85.9064,22132.0
2021-05-07 11:50:00,93.98,94.06,93.73,93.9,119752.0,85.9064,85.9795,85.6778,85.8332,119752.0
2021-05-07 12:00:00,93.9,94.21,93.9,94.2,42159.0,85.8332,86.1166,85.8332,86.1075,42159.0
2021-05-07 12:10:00,94.21,94.28,94.16,94.17,53423.0,86.1166,86.1806,86.0709,86.08,53423.0
2021-05-07 12:20:00,94.17,94.48,94.1,94.47,102953.0,86.08,86.3634,86.0161,86.3543,102953.0
2021-05-07 12:30:00,94.47,94.52,94.39,94.51,20422.0,86.3543,86.4,86.2811,86.3908,20422.0
2021-05-07 12:40:00,94.52,94.74,94.48,94.7,32694.0,86.4,86.6011,86.3634,86.5645,32694.0
2021-05-07 12:50:00,94.71,94.82,94.65,94.8,22685.0,86.5737,86.6742,86.5188,86.6559,22685.0
2021-05-07 13:00:00,94.79,94.84,94.74,94.8,24457.0,86.6468,86.6925,86.6011,86.6559,24457.0
2021-05-07 13:10:00,94.82,94.87,94.74,94.76,19870.0,86.6742,86.7199,86.6011,86.6194,19870.0
2021-05-07 13:20:00,94.76,94.84,94.66,94.71,25423.0,86.6194,86.6925,86.5279,86.5737,25423.0
2021-05-07 13:30:00,94.71,94.82,94.65,94.72,18748.0,86.5737,86.6742,86.5188,86.5828,18748.0
2021-05-07 13:40:00,94.72,94.88,94.67,94.83,27404.0,86.5828,86.729,86.5371,86.6833,27404.0
2021-05-07 13:50:00,94.83,95.0,94.82,94.95,39671.0,86.6833,86.8387,86.6742,86.793,39671.0
2021-05-07 14:00:00,94.95,95.08,94.81,95.08,93940.0,86.793,86.9119,86.6651,86.9119,93940.0
2021-05-07 14:10:00,95.08,95.2,95.06,95.16,36343.0,86.9119,87.0216,86.8936,86.985,36343.0
2021-05-07 14:20:00,95.17,95.22,95.1,95.2,81284.0,86.9941,87.0398,86.9301,87.0216,81284.0
2021-05-07 14:30:00,95.2,95.23,95.13,95.22,49003.0,87.0216,87.049,86.9576,87.0398,49003.0
2021-05-07 14:40:00,95.22,95.26,94.99,95.0,98130.0,87.0398,87.0764,86.8296,86.8387,98130.0
2021-05-07 14:50:00,95.0,95.06,94.88,94.9,39368.0,86.8387,86.8936,86.729,86.7473,39368.0
2021-05-07 15:00:00,94.9,94.9,94.76,94.85,26330.0,86.7473,86.7473,86.6194,86.7016,26330.0
2021-05-07 15:10:00,94.84,94.94,94.78,94.89,27021.0,86.6925,86.7839,86.6376,86.7382,27021.0
2021-05-07 15:20:00,94.89,94.9,94.72,94.79,41154.0,86.7382,86.7473,86.5828,86.6468,41154.0
2021-05-07 15:30:00,94.8,94.95,94.77,94.91,47882.0,86.6559,86.793,86.6285,86.7565,47882.0
2021-05-07 15:40:00,94.92,95.04,94.91,95.04,104716.0,86.7656,86.8753,86.7565,86.8753,104716.0
2021-05-07 15:50:00,95.02,95.17,94.95,95.07,220199.0,86.857,86.9941,86.793,86.9027,220199.0
2021-05-10 09:30:00,95.6,96.41,95.58,95.97,86156.0,87.3872,88.1276,87.3689,87.7254,86156.0
2021-05-10 09:40:00,96.01,96.07,95.68,96.06,23329.0,87.762,87.8168,87.4603,87.8077,23329.0
2021-05-10 09:50:00,96.06,96.44,95.97,96.43,36280.0,87.8077,88.155,87.7254,88.1459,36280.0
2021-05-10 10:00:00,96.38,96.65,96.31,96.62,30801.0,88.1002,88.347,88.0362,88.3196,30801.0
2021-05-10 10:10:00,96.63,96.84,96.51,96.7,50768.0,88.3287,88.5207,88.219,88.3927,50768.0
2021-05-10 10:20:00,96.67,96.9,96.49,96.5,59896.0,88.3653,88.5755,88.2007,88.2099,59896.0
2021-05-10 10:30:00,96.46,96.52,96.39,96.5,38858.0,88.1733,88.2282,88.1093,88.2099,38858.0
2021-05-10 10:40:00,96.46,96.51,96.33,96.37,47073.0,88.1733,88.219,88.0545,88.091,47073.0
2021-05-10 10:50:00,96.37,96.68,96.37,96.6,60924.0,88.091,88.3744,88.091,88.3013,60924.0
2021-05-10 11:00:00,96.6,96.77,96.54,96.77,56922.0,88.3013,88.4567,88.2464,88.4567,56922.0
2021-05-10 11:10:00,96.72,96.87,96.64,96.75,20284.0,88.411,88.5481,88.3379,88.4384,20284.0
2021-05-10 11:20:00,96.82,96.87,96.77,96.84,13750.0,88.5024,88.5481,88.4567,88.5207,13750.0
2021-05-10 11:30:00,96.86,96.89,96.72,96.77,22734.0,88.539,88.5664,88.411,88.4567,22734.0
2021-05-10 11:40:00,96.77,96.77,96.53,96.63,30266.0,88.4567,88.4567,88.2373,88.3287,30266.0
2021-05-10 11:50:00,96.65,96.71,96.57,96.6,43239.0,88.347,88.4018,88.2739,88.3013,43239.0
2021-05-10 12:00:00,96.6,96.64,96.49,96.51,22000.0,88.3013,88.3379,88.2007,88.219,22000.0
2021-05-10 12:10:00,96.52,96.63,96.46,96.6,13002.0,88.2282,88.3287,88.1733,88.3013,13002.0
2021-05-10 12:20:00,96.6,96.67,96.46,96.48,21932.0,88.3013,88.3653,88.1733,88.1916,21932.0
2021-05-10 12:30:00,96.49,96.6,96.49,96.55,15561.0,88.2007,88.3013,88.2007,88.2556,15561.0
2021-05-10 12:40:00,96.55,96.55,96.35,96.42,12082.0,88.2556,88.2556,88.0728,88.1368,12082.0
2021-05-10 12:50:00,96.41,96.51,96.41,96.49,18886.0,88.1276,88.219,88.1276,88.2007,18886.0
2021-05-10 13:00:00,96.48,96.52,96.39,96.41,24520.0,88.1916,88.2282,88.1093,88.1276,24520.0
2021-05-10 13:10:00,96.4,96.41,96.18,96.23,21034.0,88.1185,88.1276,87.9174,87.9631,21034.0
2021-05-10 13:20:00,96.22,96.34,96.22,96.26,14317.0,87.9539,88.0636,87.9539,87.9905,14317.0
2021-05-10 13:30:00,96.23,96.42,96.18,96.41,34495.0,87.9631,88.1368,87.9174,88.1276,34495.0
2021-05-10 13:40:00,96.39,96.54,96.34,96.52,13275.0,88.1093,88.2464,88.0636,88.2282,13275.0
2021-05-10 13:50:00,96.54,96.59,96.48,96.52,17988.0,88.2464,88.2921,88.1916,88.2282,17988.0
2021-05-10 14:00:00,96.51,96.61,96.49,96.55,12956.0,88.219,88.3104,88.2007,88.2556,12956.0
2021-05-10 14:10:00,96.57,96.62,96.27,96.28,24855.0,88.2739,88.3196,87.9996,88.0088,24855.0
2021-05-10 14:20:00,96.3,96.31,96.14,96.18,55538.0,88.0271,88.0362,87.8808,87.9174,55538.0
2021-05-10 14:30:00,96.15,96.18,95.96,96.03,58106.0,87.8899,87.9174,87.7163,87.7803,58106.0
2021-05-10 14:40:00,95.99,96.02,95.92,95.95,32323.0,87.7437,87.7711,87.6797,87.7071,32323.0
2021-05-10 14:50:00,95.96,95.97,95.83,95.92,29719.0,87.7163,87.7254,87.5974,87.6797,29719.0
2021-05-10 15:00:00,95.92,96.01,95.77,95.9,21714.0,87.6797,87.762,87.5426,87.6614,21714.0
2021-05-10 15:10:00,95.92,96.11,95.83,95.87,29833.0,87.6797,87.8534,87.5974,87.634,29833.0
2021-05-10 15:20:00,95.87,95.94,95.79,95.91,30075.0,87.634,87.698,87.5609,87.6706,30075.0
2021-05-10 15:30:00,95.91,95.91,95.75,95.77,39070.0,87.6706,87.6706,87.5243,87.5426,39070.0
2021-05-10 15:40:00,95.77,95.87,95.6,95.62,43695.0,87.5426,87.634,87.3872,87.4055,43695.0
2021-05-10 15:50:00,95.63,95.64,95.37,95.38,220360.0,87.4146,87.4238,87.177,87.1861,220360.0
2021-05-11 09:30:00,94.5,94.88,93.9,94.23,120920.0,86.3817,86.729,85.8332,86.1349,120920.0
2021-05-11 09:40:00,94.25,94.6,94.17,94.47,39160.0,86.1532,86.4731,86.08,86.3543,39160.0
2021-05-11 09:50:00,94.53,94.96,94.52,94.81,19979.0,86.4091,86.8022,86.4,86.6651,19979.0
2021-05-11 10:00:00,94.77,94.96,94.45,94.48,34172.0,86.6285,86.8022,86.336,86.3634,34172.0
2021-05-11 10:10:00,94.51,94.55,94.26,94.26,79364.0,86.3908,86.4274,86.1623,86.1623,79364.0
2021-05-11 10:20:00,94.27,94.53,94.02,94.11,72044.0,86.1715,86.4091,85.9429,86.0252,72044.0
2021-05-11 10:30:00,94.12,94.17,93.77,93.87,56272.0,86.0343,86.08,85.7144,85.8058,56272.0
2021-05-11 10:40:00,93.86,94.2,93.84,94.16,230882.0,85.7967,86.1075,85.7784,86.0709,230882.0
2021-05-11 10:50:00,94.19,94.65,94.15,94.55,79406.0,86.0983,86.5188,86.0618,86.4274,79406.0
2021-05-11 11:00:00,94.52,94.58,94.11,94.26,56970.0,86.4,86.4548,86.0252,86.1623,56970.0
2021-05-11 11:10:00,94.2,94.79,94.11,94.74,28145.0,86.1075,86.6468,86.0252,86.6011,28145.0
2021-05-11 11:20:00,94.75,94.9,94.69,94.9,29692.0,86.6102,86.7473,86.5554,86.7473,29692.0
2021-05-11 11:30:00,94.87,95.05,94.8,94.98,36136.0,86.7199,86.8844,86.6559,86.8205,36136.0
2021-05-11 11:40:00,94.99,95.07,94.81,95.02,58841.0,86.8296,86.9027,86.6651,86.857,58841.0
2021-05-11 11:50:00,95.01,95.2,94.97,95.12,34866.0,86.8479,87.0216,86.8113,86.9484,34866.0
2021-05-11 12:00:00,95.1,95.12,94.94,94.98,53957.0,86.9301,86.9484,86.7839,86.8205,53957.0
2021-05-11 12:10:00,94.98,95.12,94.96,95.12,38984.0,86.8205,86.9484,86.8022,86.9484,38984.0
2021-05-11 12:20:00,95.12,95.15,94.98,95.03,29290.0,86.9484,86.9759,86.8205,86.8662,29290.0
2021-05-11 12:30:00,95.04,95.09,94.95,95.09,41392.0,86.8753,86.921,86.793,86.921,41392.0
2021-05-11 12:40:00,95.09,95.09,94.79,94.84,22313.0,86.921,86.921,86.6468,86.6925,22313.0
2021-05-11 12:50:00,94.87,94.87,94.71,94.83,63661.0,86.7199,86.7199,86.5737,86.6833,63661.0
2021-05-11 13:00:00,94.82,95.07,94.76,95.05,43525.0,86.6742,86.9027,86.6194,86.8844,43525.0
2021-05-11 13:10:00,95.05,95.11,94.9,95.0,29261.0,86.8844,86.9393,86.7473,86.8387,29261.0
2021-05-11 13:20:00,95.02,95.19,94.95,95.17,44843.0,86.857,87.0124,86.793,86.9941,44843.0
2021-05-11 13:30:00,95.19,95.24,95.13,95.2,31680.0,87.0124,87.0581,86.9576,87.0216,31680.0
2021-05-11 13:40:00,95.2,95.36,95.18,95.36,29198.0,87.0216,87.1678,87.0033,87.1678,29198.0
2021-05-11 13:50:00,95.36,95.58,95.23,95.56,50339.0,87.1678,87.3689,87.049,87.3506,50339.0
2021-05-11 14:00:00,95.59,95.65,95.33,95.39,41831.0,87.3781,87.4329,87.1404,87.1952,41831.0
2021-05-11 14:10:00,95.38,95.44,95.21,95.29,47786.0,87.1861,87.2409,87.0307,87.1038,47786.0
2021-05-11 14:20:00,95.31,95.45,95.26,95.45,30027.0,87.1221,87.2501,87.0764,87.2501,30027.0
2021-05-11 14:30:00,95.44,95.45,95.12,95.22,44017.0,87.2409,87.2501,86.9484,87.0398,44017.0
2021-05-11 14:40:00,95.23,95.24,95.07,95.24,34260.0,87.049,87.0581,86.9027,87.0581,34260.0
2021-05-11 14:50:00,95.24,95.34,95.19,95.25,38869.0,87.0581,87.1495,87.0124,87.0673,38869.0
2021-05-11 15:00:00,95.23,95.27,95.1,95.16,24207.0,87.049,87.0855,86.9301,86.985,24207.0
2021-05-11 15:10:00,95.16,95.21,94.99,95.21,36402.0,86.985,87.0307,86.8296,87.0307,36402.0
2021-05-11 15:20:00,95.22,95.4,95.18,95.32,32653.0,87.0398,87.2044,87.0033,87.1312,32653.0
2021-05-11 15:30:00,95.3,95.33,94.94,94.97,79345.0,87.113,87.1404,86.7839,86.8113,79345.0
2021-05-11 15:40:00,94.97,95.27,94.94,95.26,64057.0,86.8113,87.0855,86.7839,87.0764,64057.0
2021-05-11 15:50:00,95.27,95.43,95.03,95.27,247588.0,87.0855,87.2318,86.8662,87.0855,247588.0
2021-05-12 09:30:00,95.19,95.42,95.01,95.22,80284.0,87.0124,87.2227,86.8479,87.0398,80284.0
2021-05-12 09:40:00,95.23,95.31,94.93,95.03,153361.0,87.049,87.1221,86.7748,86.8662,153361.0
2021-05-12 09:50:00,95.04,95.33,94.95,95.3,95323.0,86.8753,87.1404,86.793,87.113,95323.0
2021-05-12 10:00:00,95.29,95.39,95.16,95.31,70501.0,87.1038,87.1952,86.985,87.1221,70501.0
2021-05-12 10:10:00,95.3,95.41,95.17,95.26,42021.0,87.113,87.2135,86.9941,87.0764,42021.0
2021-05-12 10:20:00,95.21,95.45,95.12,95.17,49317.0,87.0307,87.2501,86.9484,86.9941,49317.0
2021-05-12 10:30:00,95.17,95.32,95.05,95.21,64386.0,86.9941,87.1312,86.8844,87.0307,64386.0
2021-05-12 10:40:00,95.16,95.27,95.1,95.15,40666.0,86.985,87.0855,86.9301,86.9759,40666.0
2021-05-12 10:50:00,95.13,95.3,95.06,95.27,75681.0,86.9576,87.113,86.8936,87.0855,75681.0
2021-05-12 11:00:00,95.25,95.38,95.21,95.28,27163.0,87.0673,87.1861,87.0307,87.0947,27163.0
2021-05-12 11:10:00,95.27,95.27,95.13,95.19,42803.0,87.0855,87.0855,86.9576,87.0124,42803.0
2021-05-12 11:20:00,95.19,95.21,95.0,95.07,76725.0,87.0124,87.0307,86.8387,86.9027,76725.0
2021-05-12 11:30:00,95.06,95.1,94.75,94.78,59797.0,86.8936,86.9301,86.6102,86.6376,59797.0
2021-05-12 11:40:00,94.77,94.97,94.7,94.82,41831.0,86.6285,86.8113,86.5645,86.6742,41831.0
2021-05-12 11:50:00,94.81,94.81,94.45,94.53,63780.0,86.6651,86.6651,86.336,86.4091,63780.0
2021-05-12 12:00:00,94.52,94.55,94.36,94.37,36724.0,86.4,86.4274,86.2537,86.2629,36724.0
2021-05-12 12:10:00,94.36,94.36,94.07,94.17,48881.0,86.2537,86.2537,85.9886,86.08,48881.0
2021-05-12 12:20:00,94.16,94.35,94.07,94.21,53527.0,86.0709,86.2446,85.9886,86.1166,53527.0
2021-05-12 12:30:00,94.19,94.24,94.08,94.11,39917.0,86.0983,86.144,85.9978,86.0252,39917.0
2021-05-12 12:40:00,94.11,94.17,93.99,94.11,36269.0,86.0252,86.08,85.9155,86.0252,36269.0
2021-05-12 12:50:00,94.08,94.17,93.96,94.02,28657.0,85.9978,86.08,85.8881,85.9429,28657.0
2021-05-12 13:00:00,94.02,94.24,93.93,94.19,45483.0,85.9429,86.144,85.8607,86.0983,45483.0
2021-05-12 13:10:00,94.19,94.4,94.19,94.31,39981.0,86.0983,86.2903,86.0983,86.208,39981.0
2021-05-12 13:20:00,94.31,94.31,94.06,94.07,26888.0,86.208,86.208,85.9795,85.9886,26888.0
2021-05-12 13:30:00,94.07,94.18,93.92,94.13,31176.0,85.9886,86.0892,85.8515,86.0435,31176.0
2021-05-12 13:40:00,94.13,94.13,94.0,94.03,36956.0,86.0435,86.0435,85.9246,85.9521,36956.0
2021-05-12 13:50:00,94.06,94.16,93.95,94.09,58329.0,85.9795,86.0709,85.8789,86.0069,58329.0
2021-05-12 14:00:00,94.09,94.14,93.89,93.93,36663.0,86.0069,86.0526,85.8241,85.8607,36663.0
2021-05-12 14:10:00,93.91,93.95,93.79,93.87,38268.0,85.8424,85.8789,85.7327,85.8058,38268.0
2021-05-12 14:20:00,93.89,93.93,93.69,93.69,39799.0,85.8241,85.8607,85.6413,85.6413,39799.0
2021-05-12 14:30:00,93.68,93.89,93.55,93.82,60680.0,85.6321,85.8241,85.5133,85.7601,60680.0
2021-05-12 14:40:00,93.81,94.06,93.79,94.06,47329.0,85.751,85.9795,85.7327,85.9795,47329.0
2021-05-12 14:50:00,94.05,94.17,93.97,93.98,46770.0,85.9704,86.08,85.8972,85.9064,46770.0
2021-05-12 15:00:00,93.96,93.99,93.77,93.89,47306.0,85.8881,85.9155,85.7144,85.8241,47306.0
2021-05-12 15:10:00,93.89,93.92,93.64,93.66,45997.0,85.8241,85.8515,85.5956,85.6139,45997.0
2021-05-12 15:20:00,93.67,93.71,93.38,93.43,61112.0,85.623,85.6596,85.3579,85.4036,61112.0
2021-05-12 15:30:00,93.43,93.46,93.19,93.34,96386.0,85.4036,85.431,85.1842,85.3213,96386.0
2021-05-12 15:40:00,93.34,93.54,93.23,93.4,110283.0,85.3213,85.5042,85.2208,85.3762,110283.0
2021-05-12 15:50:00,93.4,93.45,93.23,93.32,330406.0,85.3762,85.4219,85.2208,85.3031,330406.0
2021-05-13 09:30:00,92.92,93.6,92.79,93.42,124246.0,85.3903,86.0152,85.2709,85.8498,124246.0
2021-05-13 09:40:00,93.39,93.87,93.3,93.67,32642.0,85.8222,86.2633,85.7395,86.0795,32642.0
2021-05-13 09:50:00,93.64,93.91,93.63,93.73,28064.0,86.052,86.3001,86.0428,86.1347,28064.0
2021-05-13 10:00:00,93.7,93.81,93.44,93.44,64763.0,86.1071,86.2082,85.8682,85.8682,64763.0
2021-05-13 10:10:00,93.45,93.74,93.44,93.59,20160.0,85.8774,86.1439,85.8682,86.006,20160.0
2021-05-13 10:20:00,93.55,93.85,93.55,93.81,28971.0,85.9693,86.245,85.9693,86.2082,28971.0
2021-05-13 10:30:00,93.84,93.9,93.67,93.74,24729.0,86.2358,86.2909,86.0795,86.1439,24729.0
2021-05-13 10:40:00,93.73,93.85,93.48,93.69,40126.0,86.1347,86.245,85.9049,86.0979,40126.0
2021-05-13 10:50:00,93.72,93.96,93.69,93.77,35518.0,86.1255,86.346,86.0979,86.1714,35518.0
2021-05-13 11:00:00,93.8,93.86,93.63,93.7,66154.0,86.199,86.2541,86.0428,86.1071,66154.0
2021-05-13 11:10:00,93.71,93.86,93.61,93.84,21488.0,86.1163,86.2541,86.0244,86.2358,21488.0
2021-05-13 11:20:00,93.87,93.92,93.55,93.6,40063.0,86.2633,86.3093,85.9693,86.0152,40063.0
2021-05-13 11:30:00,93.62,93.86,93.56,93.83,17707.0,86.0336,86.2541,85.9785,86.2266,17707.0
2021-05-13 11:40:00,93.85,93.88,93.66,93.87,22237.0,86.245,86.2725,86.0704,86.2633,22237.0
2021-05-13 11:50:00,93.86,93.91,93.74,93.85,44033.0,86.2541,86.3001,86.1439,86.245,44033.0
2021-05-13 12:00:00,93.85,94.17,93.82,94.15,21775.0,86.245,86.539,86.2174,86.5206,21775.0
2021-05-13 12:10:00,94.15,94.39,94.14,94.31,35897.0,86.5206,86.7412,86.5115,86.6677,35897.0
2021-05-13 12:20:00,94.31,94.34,94.22,94.3,17454.0,86.6677,86.6953,86.585,86.6585,17454.0
2021-05-13 12:30:00,94.3,94.39,94.24,94.29,43523.0,86.6585,86.7412,86.6034,86.6493,43523.0
2021-05-13 12:40:00,94.29,94.4,94.18,94.4,13190.0,86.6493,86.7504,86.5482,86.7504,13190.0
2021-05-13 12:50:00,94.43,94.64,94.4,94.56,47062.0,86.778,86.9709,86.7504,86.8974,47062.0
2021-05-13 13:00:00,94.56,94.56,94.17,94.33,21653.0,86.8974,86.8974,86.539,86.6861,21653.0
2021-05-13 13:10:00,94.34,94.48,94.26,94.26,10078.0,86.6953,86.8239,86.6217,86.6217,10078.0
2021-05-13 13:20:00,94.28,94.29,94.05,94.18,17716.0,86.6401,86.6493,86.4288,86.5482,17716.0
2021-05-13 13:30:00,94.14,94.23,93.89,93.97,59147.0,86.5115,86.5942,86.2817,86.3552,59147.0
2021-05-13 13:40:00,94.0,94.17,93.98,94.01,28769.0,86.3828,86.539,86.3644,86.392,28769.0
2021-05-13 13:50:00,94.06,94.32,94.05,94.2,13074.0,86.4379,86.6769,86.4288,86.5666,13074.0
2021-05-13 14:00:00,94.17,94.54,94.17,94.45,18948.0,86.539,86.879,86.539,86.7963,18948.0
2021-05-13 14:10:00,94.44,94.55,94.38,94.49,13953.0,86.7871,86.8882,86.732,86.8331,13953.0
2021-05-13 14:20:00,94.49,94.91,94.49,94.89,23106.0,86.8331,87.2191,86.8331,87.2007,23106.0
2021-05-13 14:30:00,94.88,94.94,94.82,94.85,24926.0,87.1915,87.2466,87.1364,87.1639,24926.0
2021-05-13 14:40:00,94.83,94.91,94.69,94.76,16538.0,87.1455,87.2191,87.0169,87.0812,16538.0
2021-05-13 14:50:00,94.75,94.78,94.65,94.66,22527.0,87.072,87.0996,86.9801,86.9893,22527.0
2021-05-13 15:00:00,94.65,94.85,94.65,94.8,34883.0,86.9801,87.1639,86.9801,87.118,34883.0
2021-05-13 15:10:00,94.82,94.83,94.66,94.68,41812.0,87.1364,87.1455,86.9893,87.0077,41812.0
2021-05-13 15:20:00,94.69,94.89,94.68,94.85,37159.0,87.0169,87.2007,87.0077,87.1639,37159.0
2021-05-13 15:30:00,94.86,95.04,94.85,94.97,37154.0,87.1731,87.3385,87.1639,87.2742,37154.0
2021-05-13 15:40:00,94.97,95.12,94.92,95.07,65234.0,87.2742,87.412,87.2283,87.3661,65234.0
2021-05-13 15:50:00,95.08,95.08,94.65,94.72,195225.0,87.3753,87.3753,86.9801,87.0445,195225.0
2021-05-14 09:30:00,95.34,95.55,95.06,95.12,73669.0,87.6142,87.8072,87.3569,87.412,73669.0
2021-05-14 09:40:00,95.1,95.67,95.1,95.6,16840.0,87.3937,87.9175,87.3937,87.8531,16840.0
2021-05-14 09:50:00,95.6,95.71,95.57,95.69,22291.0,87.8531,87.9542,87.8256,87.9359,22291.0
2021-05-14 10:00:00,95.61,95.61,95.21,95.21,23995.0,87.8623,87.8623,87.4948,87.4948,23995.0
2021-05-14 10:10:00,95.18,95.31,95.03,95.06,35071.0,87.4672,87.5866,87.3293,87.3569,35071.0
2021-05-14 10:20:00,95.11,95.35,95.11,95.12,25770.0,87.4029,87.6234,87.4029,87.412,25770.0
2021-05-14 10:30:00,95.18,95.34,94.96,95.03,21047.0,87.4672,87.6142,87.265,87.3293,21047.0
2021-05-14 10:40:00,95.05,95.55,95.04,95.48,65451.0,87.3477,87.8072,87.3385,87.7429,65451.0
2021-05-14 10:50:00,95.5,95.51,95.26,95.4,26694.0,87.7613,87.7704,87.5407,87.6694,26694.0
2021-05-14 11:00:00,95.38,95.43,95.16,95.25,23960.0,87.651,87.6969,87.4488,87.5315,23960.0
2021-05-14 11:10:00,95.26,95.46,95.17,95.46,18091.0,87.5407,87.7245,87.458,87.7245,18091.0
2021-05-14 11:20:00,95.46,95.51,95.43,95.48,19974.0,87.7245,87.7704,87.6969,87.7429,19974.0
2021-05-14 11:30:00,95.49,95.54,95.43,95.43,21206.0,87.7521,87.798,87.6969,87.6969,21206.0
2021-05-14 11:40:00,95.41,95.59,95.41,95.57,17465.0,87.6785,87.844,87.6785,87.8256,17465.0
2021-05-14 11:50:00,95.57,95.68,95.49,95.66,15873.0,87.8256,87.9267,87.7521,87.9083,15873.0
2021-05-14 12:00:00,95.65,95.68,95.57,95.63,26569.0,87.8991,87.9267,87.8256,87.8807,26569.0
2021-05-14 12:10:00,95.63,95.72,95.62,95.72,12110.0,87.8807,87.9634,87.8715,87.9634,12110.0
2021-05-14 12:20:00,95.72,95.81,95.68,95.76,11780.0,87.9634,88.0461,87.9267,88.0002,11780.0
2021-05-14 12:30:00,95.76,95.8,95.72,95.77,16969.0,88.0002,88.0369,87.9634,88.0094,16969.0
2021-05-14 12:40:00,95.78,95.84,95.75,95.82,19623.0,88.0186,88.0737,87.991,88.0553,19623.0
2021-05-14 12:50:00,95.82,95.86,95.77,95.84,12867.0,88.0553,88.0921,88.0094,88.0737,12867.0
2021-05-14 13:00:00,95.87,95.92,95.7,95.72,34569.0,88.1013,88.1472,87.945,87.9634,34569.0
2021-05-14 13:10:00,95.75,95.8,95.64,95.64,27880.0,87.991,88.0369,87.8899,87.8899,27880.0
2021-05-14 13:20:00,95.62,95.71,95.62,95.66,17082.0,87.8715,87.9542,87.8715,87.9083,17082.0
2021-05-14 13:30:00,95.66,95.71,95.64,95.67,12647.0,87.9083,87.9542,87.8899,87.9175,12647.0
2021-05-14 13:40:00,95.67,95.73,95.64,95.71,20182.0,87.9175,87.9726,87.8899,87.9542,20182.0
2021-05-14 13:50:00,95.72,95.77,95.68,95.71,13586.0,87.9634,88.0094,87.9267,87.9542,13586.0
2021-05-14 14:00:00,95.71,95.83,95.67,95.83,23049.0,87.9542,88.0645,87.9175,88.0645,23049.0
2021-05-14 14:10:00,95.83,95.92,95.81,95.89,31377.0,88.0645,88.1472,88.0461,88.1196,31377.0
2021-05-14 14:20:00,95.87,95.94,95.82,95.93,26640.0,88.1013,88.1656,88.0553,88.1564,26640.0
2021-05-14 14:30:00,95.95,96.1,95.94,96.08,52946.0,88.1748,88.3126,88.1656,88.2943,52946.0
2021-05-14 14:40:00,96.08,96.12,96.05,96.12,33523.0,88.2943,88.331,88.2667,88.331,33523.0
2021-05-14 14:50:00,96.13,96.17,96.04,96.11,27612.0,88.3402,88.377,88.2575,88.3218,27612.0
2021-05-14 15:00:00,96.11,96.13,95.99,96.12,33104.0,88.3218,88.3402,88.2115,88.331,33104.0
2021-05-14 15:10:00,96.12,96.15,96.07,96.07,32604.0,88.331,88.3586,88.2851,88.2851,32604.0
2021-05-14 15:20:00,96.08,96.17,95.88,95.93,35345.0,88.2943,88.377,88.1105,88.1564,35345.0
2021-05-14 15:30:00,95.94,95.97,95.7,95.74,43111.0,88.1656,88.1932,87.945,87.9818,43111.0
2021-05-14 15:40:00,95.75,95.82,95.64,95.79,104658.0,87.991,88.0553,87.8899,88.0278,104658.0
2021-05-14 15:50:00,95.79,96.02,95.79,95.84,172225.0,88.0278,88.2391,88.0278,88.0737,172225.0
2021-05-17 09:30:00,95.73,96.05,95.72,95.74,47534.0,87.9726,88.2667,87.9634,87.9818,47534.0
2021-05-17 09:40:00,95.72,95.84,95.14,95.23,38979.0,87.9634,88.0737,87.4304,87.5131,38979.0
2021-05-17 09:50:00,95.17,95.21,94.93,95.13,11307.0,87.458,87.4948,87.2374,87.4212,11307.0
2021-05-17 10:00:00,95.17,95.6,95.0,95.5,18105.0,87.458,87.8531,87.3018,87.7613,18105.0
2021-05-17 10:10:00,95.45,95.66,95.28,95.57,12412.0,87.7153,87.9083,87.5591,87.8256,12412.0
2021-05-17 10:20:00,95.53,95.54,95.04,95.08,19910.0,87.7888,87.798,87.3385,87.3753,19910.0
2021-05-17 10:30:00,95.08,95.43,94.99,95.42,38624.0,87.3753,87.6969,87.2926,87.6877,38624.0
2021-05-17 10:40:00,95.4,95.48,95.26,95.36,32963.0,87.6694,87.7429,87.5407,87.6326,32963.0
2021-05-17 10:50:00,95.36,95.36,95.16,95.2,10175.0,87.6326,87.6326,87.4488,87.4856,10175.0
2021-05-17 11:00:00,95.19,95.28,95.01,95.15,9546.0,87.4764,87.5591,87.311,87.4396,9546.0
2021-05-17 11:10:00,95.15,95.43,95.11,95.32,47268.0,87.4396,87.6969,87.4029,87.5958,47268.0
2021-05-17 11:20:00,95.33,95.45,95.2,95.21,23240.0,87.605,87.7153,87.4856,87.4948,23240.0
2021-05-17 11:30:00,95.21,95.3,95.14,95.25,6186.0,87.4948,87.5775,87.4304,87.5315,6186.0
2021-05-17 11:40:00,95.25,95.3,95.21,95.27,7204.0,87.5315,87.5775,87.4948,87.5499,7204.0
2021-05-17 11:50:00,95.26,95.26,95.06,95.08,21093.0,87.5407,87.5407,87.3569,87.3753,21093.0
2021-05-17 12:00:00,95.09,95.09,95.0,95.03,29335.0,87.3845,87.3845,87.3018,87.3293,29335.0
2021-05-17 12:10:00,95.01,95.21,95.01,95.18,13661.0,87.311,87.4948,87.311,87.4672,13661.0
2021-05-17 12:20:00,95.21,95.3,95.21,95.29,12118.0,87.4948,87.5775,87.4948,87.5683,12118.0
2021-05-17 12:30:00,95.28,95.3,95.21,95.27,19846.0,87.5591,87.5775,87.4948,87.5499,19846.0
2021-05-17 12:40:00,95.28,95.32,95.21,95.23,11982.0,87.5591,87.5958,87.4948,87.5131,11982.0
2021-05-17 12:50:00,95.22,95.23,95.12,95.18,25363.0,87.5039,87.5131,87.412,87.4672,25363.0
2021-05-17 13:00:00,95.18,95.26,95.16,95.17,10790.0,87.4672,87.5407,87.4488,87.458,10790.0
2021-05-17 13:10:00,95.18,95.19,95.01,95.04,9261.0,87.4672,87.4764,87.311,87.3385,9261.0
2021-05-17 13:20:00,95.04,95.15,95.0,95.12,16562.0,87.3385,87.4396,87.3018,87.412,16562.0
2021-05-17 13:30:00,95.12,95.28,95.08,95.22,43427.0,87.412,87.5591,87.3753,87.5039,43427.0
2021-05-17 13:40:00,95.21,95.22,95.05,95.21,16074.0,87.4948,87.5039,87.3477,87.4948,16074.0
2021-05-17 13:50:00,95.22,95.35,95.21,95.3,23833.0,87.5039,87.6234,87.4948,87.5775,23833.0
2021-05-17 14:00:00,95.31,95.5,95.29,95.46,11326.0,87.5866,87.7613,87.5683,87.7245,11326.0
2021-05-17 14:10:00,95.48,95.5,95.38,95.45,11832.0,87.7429,87.7613,87.651,87.7153,11832.0
2021-05-17 14:20:00,95.44,95.57,95.41,95.56,8976.0,87.7061,87.8256,87.6785,87.8164,8976.0
2021-05-17 14:30:00,95.57,95.61,95.4,95.4,9735.0,87.8256,87.8623,87.6694,87.6694,9735.0
2021-05-17 14:40:00,95.42,95.48,95.41,95.42,9190.0,87.6877,87.7429,87.6785,87.6877,9190.0
2021-05-17 14:50:00,95.45,95.65,95.44,95.65,11777.0,87.7153,87.8991,87.7061,87.8991,11777.0
2021-05-17 15:00:00,95.65,95.73,95.56,95.65,17081.0,87.8991,87.9726,87.8164,87.8991,17081.0
2021-05-17 15:10:00,95.65,95.77,95.6,95.74,23011.0,87.8991,88.0094,87.8531,87.9818,23011.0
2021-05-17 15:20:00,95.74,95.84,95.66,95.66,25208.0,87.9818,88.0737,87.9083,87.9083,25208.0
2021-05-17 15:30:00,95.66,95.78,95.58,95.59,33647.0,87.9083,88.0186,87.8348,87.844,33647.0
2021-05-17 15:40:00,95.59,95.83,95.57,95.72,45288.0,87.844,88.0645,87.8256,87.9634,45288.0
2021-05-17 15:50:00,95.73,95.78,95.5,95.54,258588.0,87.9726,88.0186,87.7613,87.798,258588.0
2021-05-18 09:30:00,95.62,95.89,94.97,95.4,50844.0,87.8715,88.1196,87.2742,87.6694,50844.0
2021-05-18 09:40:00,95.43,95.8,95.31,95.44,48669.0,87.6969,88.0369,87.5866,87.7061,48669.0
2021-05-18 09:50:00,95.4,95.53,95.22,95.42,38597.0,87.6694,87.7888,87.5039,87.6877,38597.0
2021-05-18 10:00:00,95.4,95.43,95.02,95.35,20396.0,87.6694,87.6969,87.3201,87.6234,20396.0
2021-05-18 10:10:00,95.36,95.36,95.0,95.01,37380.0,87.6326,87.6326,87.3018,87.311,37380.0
2021-05-18 10:20:00,95.06,95.33,95.01,95.25,23058.0,87.3569,87.605,87.311,87.5315,23058.0
2021-05-18 10:30:00,95.25,95.26,95.02,95.04,24958.0,87.5315,87.5407,87.3201,87.3385,24958.0
2021-05-18 10:40:00,95.08,95.27,94.94,95.2,32200.0,87.3753,87.5499,87.2466,87.4856,32200.0
2021-05-18 10:50:00,95.23,95.33,95.02,95.24,24371.0,87.5131,87.605,87.3201,87.5223,24371.0
2021-05-18 11:00:00,95.25,95.31,95.09,95.13,60880.0,87.5315,87.5866,87.3845,87.4212,60880.0
2021-05-18 11:10:00,95.14,95.2,94.99,95.05,11136.0,87.4304,87.4856,87.2926,87.3477,11136.0
2021-05-18 11:20:00,95.01,95.09,94.98,95.02,25761.0,87.311,87.3845,87.2834,87.3201,25761.0
2021-05-18 11:30:00,95.05,95.05,94.9,94.93,25214.0,87.3477,87.3477,87.2099,87.2374,25214.0
2021-05-18 11:40:00,94.93,95.01,94.85,95.01,13243.0,87.2374,87.311,87.1639,87.311,13243.0
2021-05-18 11:50:00,94.98,94.99,94.8,94.8,9071.0,87.2834,87.2926,87.118,87.118,9071.0
2021-05-18 12:00:00,94.81,94.81,94.71,94.71,16578.0,87.1272,87.1272,87.0353,87.0353,16578.0
2021-05-18 12:10:00,94.71,94.81,94.7,94.77,8613.0,87.0353,87.1272,87.0261,87.0904,8613.0
2021-05-18 12:20:00,94.78,94.84,94.74,94.78,27025.0,87.0996,87.1547,87.0628,87.0996,27025.0
2021-05-18 12:30:00,94.77,94.82,94.7,94.79,8858.0,87.0904,87.1364,87.0261,87.1088,8858.0
2021-05-18 12:40:00,94.81,94.86,94.75,94.84,16599.0,87.1272,87.1731,87.072,87.1547,16599.0
2021-05-18 12:50:00,94.84,94.91,94.78,94.8,8642.0,87.1547,87.2191,87.0996,87.118,8642.0
2021-05-18 13:00:00,94.8,94.86,94.73,94.76,12266.0,87.118,87.1731,87.0536,87.0812,12266.0
2021-05-18 13:10:00,94.77,94.82,94.65,94.77,19359.0,87.0904,87.1364,86.9801,87.0904,19359.0
2021-05-18 13:20:00,94.77,94.81,94.64,94.73,21642.0,87.0904,87.1272,86.9709,87.0536,21642.0
2021-05-18 13:30:00,94.74,94.75,94.61,94.68,7611.0,87.0628,87.072,86.9434,87.0077,7611.0
2021-05-18 13:40:00,94.68,94.82,94.6,94.73,23578.0,87.0077,87.1364,86.9342,87.0536,23578.0
2021-05-18 13:50:00,94.77,94.81,94.73,94.76,13793.0,87.0904,87.1272,87.0536,87.0812,13793.0
2021-05-18 14:00:00,94.75,94.83,94.71,94.83,20066.0,87.072,87.1455,87.0353,87.1455,20066.0
2021-05-18 14:10:00,94.84,94.89,94.82,94.86,18526.0,87.1547,87.2007,87.1364,87.1731,18526.0
2021-05-18 14:20:00,94.86,94.87,94.64,94.73,57392.0,87.1731,87.1823,86.9709,87.0536,57392.0
2021-05-18 14:30:00,94.73,94.74,94.52,94.54,26310.0,87.0536,87.0628,86.8607,86.879,26310.0
2021-05-18 14:40:00,94.55,94.58,94.38,94.44,19378.0,86.8882,86.9158,86.732,86.7871,19378.0
2021-05-18 14:50:00,94.43,94.67,94.42,94.67,14351.0,86.778,86.9985,86.7688,86.9985,14351.0
2021-05-18 15:00:00,94.63,94.71,94.59,94.69,16733.0,86.9618,87.0353,86.925,87.0169,16733.0
2021-05-18 15:10:00,94.69,94.71,94.57,94.66,19793.0,87.0169,87.0353,86.9066,86.9893,19793.0
2021-05-18 15:20:00,94.66,94.69,94.57,94.58,20674.0,86.9893,87.0169,86.9066,86.9158,20674.0
2021-05-18 15:30:00,94.59,94.62,94.48,94.5,30927.0,86.925,86.9526,86.8239,86.8423,30927.0
2021-05-18 15:40:00,94.52,94.59,94.31,94.36,51563.0,86.8607,86.925,86.6677,86.7136,51563.0
2021-05-18 15:50:00,94.34,94.36,94.08,94.22,340081.0,86.6953,86.7136,86.4563,86.585,340081.0
2021-05-19 09:30:00,92.65,93.0,91.9,92.12,146907.0,85.1422,85.4638,84.453,84.6551,146907.0
2021-05-19 09:40:00,92.12,92.31,91.94,92.03,40584.0,84.6551,84.8298,84.4897,84.5724,40584.0
2021-05-19 09:50:00,92.06,92.59,91.98,92.4,56191.0,84.6,85.0871,84.5265,84.9125,56191.0
2021-05-19 10:00:00,92.4,92.53,92.03,92.07,65829.0,84.9125,85.0319,84.5724,84.6092,65829.0
2021-05-19 10:10:00,92.05,92.24,91.9,92.22,55739.0,84.5908,84.7654,84.453,84.747,55739.0
2021-05-19 10:20:00,92.21,92.27,91.75,92.22,37827.0,84.7379,84.793,84.3151,84.747,37827.0
2021-05-19 10:30:00,92.31,92.51,92.17,92.23,125847.0,84.8298,85.0135,84.7011,84.7562,125847.0
2021-05-19 10:40:00,92.22,92.22,91.88,92.12,60172.0,84.747,84.747,84.4346,84.6551,60172.0
2021-05-19 10:50:00,92.11,92.51,92.11,92.44,36240.0,84.646,85.0135,84.646,84.9492,36240.0
2021-05-19 11:00:00,92.44,92.61,92.25,92.55,84069.0,84.9492,85.1054,84.7746,85.0503,84069.0
2021-05-19 11:10:00,92.55,92.68,92.45,92.45,36873.0,85.0503,85.1698,84.9584,84.9584,36873.0
2021-05-19 11:20:00,92.45,92.72,92.44,92.52,47736.0,84.9584,85.2065,84.9492,85.0227,47736.0
2021-05-19 11:30:00,92.52,92.6,92.26,92.41,21164.0,85.0227,85.0963,84.7838,84.9216,21164.0
2021-05-19 11:40:00,92.41,92.62,92.34,92.58,34116.0,84.9216,85.1146,84.8573,85.0779,34116.0
2021-05-19 11:50:00,92.55,92.79,92.55,92.79,15189.0,85.0503,85.2709,85.0503,85.2709,15189.0
2021-05-19 12:00:00,92.79,92.84,92.65,92.79,11242.0,85.2709,85.3168,85.1422,85.2709,11242.0
2021-05-19 12:10:00,92.8,92.9,92.78,92.87,11213.0,85.28,85.3719,85.2617,85.3444,11213.0
2021-05-19 12:20:00,92.86,92.89,92.71,92.72,18330.0,85.3352,85.3628,85.1973,85.2065,18330.0
2021-05-19 12:30:00,92.71,92.82,92.66,92.78,14974.0,85.1973,85.2984,85.1514,85.2617,14974.0
2021-05-19 12:40:00,92.75,92.83,92.7,92.8,20355.0,85.2341,85.3076,85.1881,85.28,20355.0
2021-05-19 12:50:00,92.8,92.88,92.77,92.86,24095.0,85.28,85.3536,85.2525,85.3352,24095.0
2021-05-19 13:00:00,92.89,93.16,92.88,93.1,20599.0,85.3628,85.6109,85.3536,85.5557,20599.0
2021-05-19 13:10:00,93.11,93.31,93.11,93.25,31211.0,85.5649,85.7487,85.5649,85.6936,31211.0
2021-05-19 13:20:00,93.24,93.25,93.09,93.14,19482.0,85.6844,85.6936,85.5465,85.5925,19482.0
2021-05-19 13:30:00,93.15,93.15,92.91,93.09,17730.0,85.6017,85.6017,85.3811,85.5465,17730.0
2021-05-19 13:40:00,93.08,93.19,93.0,93.18,28836.0,85.5374,85.6384,85.4638,85.6293,28836.0
2021-05-19 13:50:00,93.18,93.24,93.13,93.16,21551.0,85.6293,85.6844,85.5833,85.6109,21551.0
2021-05-19 14:00:00,93.13,93.29,92.83,92.93,49326.0,85.5833,85.7303,85.3076,85.3995,49326.0
2021-05-19 14:10:00,92.92,92.93,92.46,92.56,17716.0,85.3903,85.3995,84.9676,85.0595,17716.0
2021-05-19 14:20:00,92.58,93.08,92.58,92.98,37798.0,85.0779,85.5374,85.0779,85.4455,37798.0
2021-05-19 14:30:00,92.99,93.07,92.68,92.77,39167.0,85.4546,85.5282,85.1698,85.2525,39167.0
2021-05-19 14:40:00,92.73,92.86,92.7,92.81,52996.0,85.2157,85.3352,85.1881,85.2892,52996.0
2021-05-19 14:50:00,92.81,92.99,92.74,92.81,56932.0,85.2892,85.4546,85.2249,85.2892,56932.0
2021-05-19 15:00:00,92.8,93.01,92.67,92.95,64434.0,85.28,85.473,85.1606,85.4179,64434.0
2021-05-19 15:10:00,92.95,93.09,92.88,93.05,35686.0,85.4179,85.5465,85.3536,85.5098,35686.0
2021-05-19 15:20:00,93.06,93.21,92.99,93.17,31249.0,85.519,85.6568,85.4546,85.6201,31249.0
2021-05-19 15:30:00,93.2,93.2,93.02,93.13,36593.0,85.6476,85.6476,85.4822,85.5833,36593.0
2021-05-19 15:40:00,93.12,93.15,92.9,93.03,78729.0,85.5741,85.6017,85.3719,85.4914,78729.0
2021-05-19 15:50:00,93.01,93.35,93.0,93.33,219033.0,85.473,85.7855,85.4638,85.7671,219033.0
2021-05-20 09:30:00,93.55,93.77,93.18,93.25,87008.0,85.9693,86.1714,85.6293,85.6936,87008.0
2021-05-20 09:40:00,93.2,93.37,93.02,93.31,29650.0,85.6476,85.8039,85.4822,85.7487,29650.0
2021-05-20 09:50:00,93.27,93.53,93.06,93.47,52762.0,85.712,85.9509,85.519,85.8958,52762.0
2021-05-20 10:00:00,93.46,93.6,93.31,93.4,84218.0,85.8866,86.0152,85.7487,85.8314,84218.0
2021-05-20 10:10:00,93.43,93.48,93.01,93.03,25929.0,85.859,85.9049,85.473,85.4914,25929.0
2021-05-20 10:20:00,93.02,93.07,92.8,92.95,38182.0,85.4822,85.5282,85.28,85.4179,38182.0
2021-05-20 10:30:00,92.94,93.03,92.86,93.02,26025.0,85.4087,85.4914,85.3352,85.4822,26025.0
2021-05-20 10:40:00,93.04,93.13,92.95,92.98,22360.0,85.5006,85.5833,85.4179,85.4455,22360.0
2021-05-20 10:50:00,92.96,93.1,92.91,93.09,28881.0,85.4271,85.5557,85.3811,85.5465,28881.0
2021-05-20 11:00:00,93.1,93.28,93.1,93.17,16069.0,85.5557,85.7211,85.5557,85.6201,16069.0
2021-05-20 11:10:00,93.18,93.24,92.98,93.02,64954.0,85.6293,85.6844,85.4455,85.4822,64954.0
2021-05-20 11:20:00,93.03,93.03,92.84,92.99,18761.0,85.4914,85.4914,85.3168,85.4546,18761.0
2021-05-20 11:30:00,92.95,93.2,92.95,93.11,12868.0,85.4179,85.6476,85.4179,85.5649,12868.0
2021-05-20 11:40:00,93.11,93.39,93.02,93.38,23560.0,85.5649,85.8222,85.4822,85.813,23560.0
2021-05-20 11:50:00,93.39,93.53,93.3,93.38,61214.0,85.8222,85.9509,85.7395,85.813,61214.0
2021-05-20 12:00:00,93.38,93.38,93.25,93.29,17331.0,85.813,85.813,85.6936,85.7303,17331.0
2021-05-20 12:10:00,93.31,93.4,93.19,93.21,12206.0,85.7487,85.8314,85.6384,85.6568,12206.0
2021-05-20 12:20:00,93.21,93.24,93.01,93.01,17547.0,85.6568,85.6844,85.473,85.473,17547.0
2021-05-20 12:30:00,93.02,93.04,92.89,92.99,24294.0,85.4822,85.5006,85.3628,85.4546,24294.0
2021-05-20 12:40:00,92.97,93.05,92.85,93.05,16177.0,85.4363,85.5098,85.326,85.5098,16177.0
2021-05-20 12:50:00,93.04,93.14,93.02,93.14,14381.0,85.5006,85.5925,85.4822,85.5925,14381.0
2021-05-20 13:00:00,93.12,93.2,93.06,93.18,15235.0,85.5741,85.6476,85.519,85.6293,15235.0
2021-05-20 13:10:00,93.14,93.33,93.13,93.32,70757.0,85.5925,85.7671,85.5833,85.7579,70757.0
2021-05-20 13:20:00,93.3,93.38,93.25,93.38,67776.0,85.7395,85.813,85.6936,85.813,67776.0
2021-05-20 13:30:00,93.36,93.52,93.34,93.51,28549.0,85.7947,85.9417,85.7763,85.9325,28549.0
2021-05-20 13:40:00,93.5,93.62,93.43,93.45,53444.0,85.9233,86.0336,85.859,85.8774,53444.0
2021-05-20 13:50:00,93.46,93.48,93.25,93.34,27613.0,85.8866,85.9049,85.6936,85.7763,27613.0
2021-05-20 14:00:00,93.34,93.45,93.33,93.44,20662.0,85.7763,85.8774,85.7671,85.8682,20662.0
2021-05-20 14:10:00,93.47,93.47,93.31,93.39,14043.0,85.8958,85.8958,85.7487,85.8222,14043.0
2021-05-20 14:20:00,93.39,93.42,93.33,93.4,17385.0,85.8222,85.8498,85.7671,85.8314,17385.0
2021-05-20 14:30:00,93.41,93.54,93.38,93.44,19664.0,85.8406,85.9601,85.813,85.8682,19664.0
2021-05-20 14:40:00,93.44,93.53,93.44,93.52,20434.0,85.8682,85.9509,85.8682,85.9417,20434.0
2021-05-20 14:50:00,93.5,93.53,93.4,93.43,21564.0,85.9233,85.9509,85.8314,85.859,21564.0
2021-05-20 15:00:00,93.39,93.5,93.35,93.43,32747.0,85.8222,85.9233,85.7855,85.859,32747.0
2021-05-20 15:10:00,93.43,93.61,93.43,93.59,23413.0,85.859,86.0244,85.859,86.006,23413.0
2021-05-20 15:20:00,93.58,93.75,93.57,93.7,31079.0,85.9968,86.1531,85.9876,86.1071,31079.0
2021-05-20 15:30:00,93.7,93.7,93.59,93.59,46275.0,86.1071,86.1071,86.006,86.006,46275.0
2021-05-20 15:40:00,93.59,93.62,93.47,93.47,83091.0,86.006,86.0336,85.8958,85.8958,83091.0
2021-05-20 15:50:00,93.48,93.57,93.4,93.44,174337.0,85.9049,85.9876,85.8314,85.8682,174337.0
2021-05-21 09:30:00,93.98,94.35,93.74,94.2,142341.0,86.3644,86.7044,86.1439,86.5666,142341.0
2021-05-21 09:40:00,94.2,94.63,94.2,94.32,33810.0,86.5666,86.9618,86.5666,86.6769,33810.0
2021-05-21 09:50:00,94.37,94.51,94.19,94.43,24670.0,86.7228,86.8515,86.5574,86.778,24670.0
2021-05-21 10:00:00,94.42,94.64,94.4,94.5,52779.0,86.7688,86.9709,86.7504,86.8423,52779.0
2021-05-21 10:10:00,94.5,94.56,94.29,94.39,40031.0,86.8423,86.8974,86.6493,86.7412,40031.0
2021-05-21 10:20:00,94.4,94.4,94.1,94.19,166903.0,86.7504,86.7504,86.4747,86.5574,166903.0
2021-05-21 10:30:00,94.13,94.33,93.93,93.96,145730.0,86.5023,86.6861,86.3185,86.346,145730.0
2021-05-21 10:40:00,93.96,93.96,93.78,93.9,24689.0,86.346,86.346,86.1806,86.2909,24689.0
2021-05-21 10:50:00,93.93,94.15,93.92,94.15,25718.0,86.3185,86.5206,86.3093,86.5206,25718.0
2021-05-21 11:00:00,94.15,94.2,94.1,94.11,13843.0,86.5206,86.5666,86.4747,86.4839,13843.0
2021-05-21 11:10:00,94.09,94.17,93.81,93.84,11554.0,86.4655,86.539,86.2082,86.2358,11554.0
2021-05-21 11:20:00,93.84,94.03,93.78,93.78,35109.0,86.2358,86.4104,86.1806,86.1806,35109.0
2021-05-21 11:30:00,93.78,93.84,93.74,93.74,14026.0,86.1806,86.2358,86.1439,86.1439,14026.0
2021-05-21 11:40:00,93.74,93.84,93.72,93.83,16440.0,86.1439,86.2358,86.1255,86.2266,16440.0
2021-05-21 11:50:00,93.83,93.83,93.52,93.54,27906.0,86.2266,86.2266,85.9417,85.9601,27906.0
2021-05-21 12:00:00,93.54,93.58,93.23,93.23,22968.0,85.9601,85.9968,85.6752,85.6752,22968.0
2021-05-21 12:10:00,93.2,93.35,93.2,93.25,19009.0,85.6476,85.7855,85.6476,85.6936,19009.0
2021-05-21 12:20:00,93.26,93.3,93.16,93.2,14162.0,85.7028,85.7395,85.6109,85.6476,14162.0
2021-05-21 12:30:00,93.18,93.24,93.08,93.16,19500.0,85.6293,85.6844,85.5374,85.6109,19500.0
2021-05-21 12:40:00,93.17,93.26,93.1,93.1,19056.0,85.6201,85.7028,85.5557,85.5557,19056.0
2021-05-21 12:50:00,93.12,93.12,92.94,93.02,16635.0,85.5741,85.5741,85.4087,85.4822,16635.0
2021-05-21 13:00:00,93.02,93.21,93.0,93.14,27163.0,85.4822,85.6568,85.4638,85.5925,27163.0
2021-05-21 13:10:00,93.14,93.27,93.12,93.23,84860.0,85.5925,85.712,85.5741,85.6752,84860.0
2021-05-21 13:20:00,93.22,93.48,93.2,93.47,9805.0,85.666,85.9049,85.6476,85.8958,9805.0
2021-05-21 13:30:00,93.45,93.7,93.45,93.69,15321.0,85.8774,86.1071,85.8774,86.0979,15321.0
2021-05-21 13:40:00,93.68,93.68,93.51,93.56,17283.0,86.0887,86.0887,85.9325,85.9785,17283.0
2021-05-21 13:50:00,93.57,93.62,93.56,93.58,7700.0,85.9876,86.0336,85.9785,85.9968,7700.0
2021-05-21 14:00:00,93.6,93.68,93.54,93.63,13158.0,86.0152,86.0887,85.9601,86.0428,13158.0
2021-05-21 14:10:00,93.6,93.76,93.6,93.74,27221.0,86.0152,86.1623,86.0152,86.1439,27221.0
2021-05-21 14:20:00,93.73,93.73,93.6,93.64,23018.0,86.1347,86.1347,86.0152,86.052,23018.0
2021-05-21 14:30:00,93.65,93.69,93.43,93.47,22875.0,86.0612,86.0979,85.859,85.8958,22875.0
2021-05-21 14:40:00,93.46,93.5,93.36,93.49,14429.0,85.8866,85.9233,85.7947,85.9141,14429.0
2021-05-21 14:50:00,93.51,93.56,93.47,93.5,15843.0,85.9325,85.9785,85.8958,85.9233,15843.0
2021-05-21 15:00:00,93.49,93.53,93.39,93.46,15410.0,85.9141,85.9509,85.8222,85.8866,15410.0
2021-05-21 15:10:00,93.45,93.62,93.44,93.61,20126.0,85.8774,86.0336,85.8682,86.0244,20126.0
2021-05-21 15:20:00,93.6,93.71,93.6,93.68,71980.0,86.0152,86.1163,86.0152,86.0887,71980.0
2021-05-21 15:30:00,93.68,93.79,93.57,93.76,116691.0,86.0887,86.1898,85.9876,86.1623,116691.0
2021-05-21 15:40:00,93.75,93.79,93.6,93.78,72464.0,86.1531,86.1898,86.0152,86.1806,72464.0
2021-05-21 15:50:00,93.75,93.78,93.59,93.65,292029.0,86.1531,86.1806,86.006,86.0612,292029.0
2021-05-24 09:30:00,94.15,94.26,93.45,93.45,52759.0,86.5206,86.6217,85.8774,85.8774,52759.0
2021-05-24 09:40:00,93.45,93.78,93.31,93.65,21041.0,85.8774,86.1806,85.7487,86.0612,21041.0
2021-05-24 09:50:00,93.6,93.75,93.43,93.66,12475.0,86.0152,86.1531,85.859,86.0704,12475.0
2021-05-24 10:00:00,93.67,93.91,93.65,93.88,27469.0,86.0795,86.3001,86.0612,86.2725,27469.0
2021-05-24 10:10:00,93.87,93.88,93.61,93.65,24102.0,86.2633,86.2725,86.0244,86.0612,24102.0
2021-05-24 10:20:00,93.68,93.8,93.59,93.69,25780.0,86.0887,86.199,86.006,86.0979,25780.0
2021-05-24 10:30:00,93.69,93.98,93.63,93.79,64783.0,86.0979,86.3644,86.0428,86.1898,64783.0
2021-05-24 10:40:00,93.8,93.89,93.67,93.83,20755.0,86.199,86.2817,86.0795,86.2266,20755.0
2021-05-24 10:50:00,93.87,93.91,93.77,93.79,25234.0,86.2633,86.3001,86.1714,86.1898,25234.0
2021-05-24 11:00:00,93.8,93.9,93.7,93.77,54385.0,86.199,86.2909,86.1071,86.1714,54385.0
2021-05-24 11:10:00,93.76,93.95,93.75,93.93,81000.0,86.1623,86.3369,86.1531,86.3185,81000.0
2021-05-24 11:20:00,93.94,94.13,93.91,94.13,42645.0,86.3277,86.5023,86.3001,86.5023,42645.0
2021-05-24 11:30:00,94.13,94.19,94.05,94.08,18030.0,86.5023,86.5574,86.4288,86.4563,18030.0
2021-05-24 11:40:00,94.08,94.16,94.07,94.09,14753.0,86.4563,86.5298,86.4471,86.4655,14753.0
2021-05-24 11:50:00,94.08,94.12,94.02,94.11,22242.0,86.4563,86.4931,86.4012,86.4839,22242.0
2021-05-24 12:00:00,94.1,94.13,94.04,94.04,12312.0,86.4747,86.5023,86.4196,86.4196,12312.0
2021-05-24 12:10:00,94.03,94.1,93.99,94.02,14958.0,86.4104,86.4747,86.3736,86.4012,14958.0
2021-05-24 12:20:00,94.02,94.06,93.99,94.02,12660.0,86.4012,86.4379,86.3736,86.4012,12660.0
2021-05-24 12:30:00,94.03,94.2,94.03,94.2,14658.0,86.4104,86.5666,86.4104,86.5666,14658.0
2021-05-24 12:40:00,94.18,94.18,94.1,94.16,10302.0,86.5482,86.5482,86.4747,86.5298,10302.0
2021-05-24 12:50:00,94.17,94.2,94.11,94.12,10891.0,86.539,86.5666,86.4839,86.4931,10891.0
2021-05-24 13:00:00,94.12,94.2,94.09,94.12,11140.0,86.4931,86.5666,86.4655,86.4931,11140.0
2021-05-24 13:10:00,94.14,94.18,94.1,94.15,17202.0,86.5115,86.5482,86.4747,86.5206,17202.0
2021-05-24 13:20:00,94.15,94.28,94.13,94.28,17387.0,86.5206,86.6401,86.5023,86.6401,17387.0
2021-05-24 13:30:00,94.28,94.32,94.16,94.18,19522.0,86.6401,86.6769,86.5298,86.5482,19522.0
2021-05-24 13:40:00,94.2,94.23,94.16,94.19,14390.0,86.5666,86.5942,86.5298,86.5574,14390.0
2021-05-24 13:50:00,94.19,94.22,94.14,94.18,22850.0,86.5574,86.585,86.5115,86.5482,22850.0
2021-05-24 14:00:00,94.18,94.24,94.16,94.22,12990.0,86.5482,86.6034,86.5298,86.585,12990.0
2021-05-24 14:10:00,94.22,94.34,94.2,94.32,11879.0,86.585,86.6953,86.5666,86.6769,11879.0
2021-05-24 14:20:00,94.32,94.35,94.28,94.33,17305.0,86.6769,86.7044,86.6401,86.6861,17305.0
2021-05-24 14:30:00,94.34,94.38,94.3,94.36,19771.0,86.6953,86.732,86.6585,86.7136,19771.0
2021-05-24 14:40:00,94.36,94.38,94.29,94.37,22583.0,86.7136,86.732,86.6493,86.7228,22583.0
2021-05-24 14:50:00,94.36,94.42,94.34,94.39,34416.0,86.7136,86.7688,86.6953,86.7412,34416.0
2021-05-24 15:00:00,94.38,94.51,94.38,94.5,41546.0,86.732,86.8515,86.732,86.8423,41546.0
2021-05-24 15:10:00,94.51,94.53,94.47,94.48,41448.0,86.8515,86.8699,86.8147,86.8239,41448.0
2021-05-24 15:20:00,94.47,94.49,94.42,94.45,48854.0,86.8147,86.8331,86.7688,86.7963,48854.0
2021-05-24 15:30:00,94.44,94.47,94.24,94.27,61124.0,86.7871,86.8147,86.6034,86.6309,61124.0
2021-05-24 15:40:00,94.26,94.33,94.16,94.22,46920.0,86.6217,86.6861,86.5298,86.585,46920.0
2021-05-24 15:50:00,94.21,94.21,93.98,94.01,172048.0,86.5758,86.5758,86.3644,86.392,172048.0
2021-05-25 09:30:00,94.02,94.59,93.94,94.53,45314.0,86.4012,86.925,86.3277,86.8699,45314.0
2021-05-25 09:40:00,94.5,94.63,94.14,94.14,13836.0,86.8423,86.9618,86.5115,86.5115,13836.0
2021-05-25 09:50:00,94.17,94.17,93.89,93.94,18523.0,86.539,86.539,86.2817,86.3277,18523.0
2021-05-25 10:00:00,93.89,94.09,93.85,94.03,15961.0,86.2817,86.4655,86.245,86.4104,15961.0
2021-05-25 10:10:00,94.06,94.08,93.9,93.98,15095.0,86.4379,86.4563,86.2909,86.3644,15095.0
2021-05-25 10:20:00,94.0,94.0,93.83,93.83,11141.0,86.3828,86.3828,86.2266,86.2266,11141.0
2021-05-25 10:30:00,93.85,93.92,93.71,93.79,18606.0,86.245,86.3093,86.1163,86.1898,18606.0
2021-05-25 10:40:00,93.79,93.88,93.75,93.81,17638.0,86.1898,86.2725,86.1531,86.2082,17638.0
2021-05-25 10:50:00,93.81,93.89,93.77,93.77,24338.0,86.2082,86.2817,86.1714,86.1714,24338.0
2021-05-25 11:00:00,93.77,93.78,93.55,93.64,40217.0,86.1714,86.1806,85.9693,86.052,40217.0
2021-05-25 11:10:00,93.65,93.8,93.54,93.63,34078.0,86.0612,86.199,85.9601,86.0428,34078.0
2021-05-25 11:20:00,93.58,93.66,93.56,93.6,25912.0,85.9968,86.0704,85.9785,86.0152,25912.0
2021-05-25 11:30:00,93.6,93.66,93.53,93.65,31266.0,86.0152,86.0704,85.9509,86.0612,31266.0
2021-05-25 11:40:00,93.67,93.8,93.67,93.79,31461.0,86.0795,86.199,86.0795,86.1898,31461.0
2021-05-25 11:50:00,93.79,93.92,93.77,93.91,88038.0,86.1898,86.3093,86.1714,86.3001,88038.0
2021-05-25 12:00:00,93.9,94.08,93.86,94.05,13488.0,86.2909,86.4563,86.2541,86.4288,13488.0
2021-05-25 12:10:00,94.06,94.17,94.02,94.16,31235.0,86.4379,86.539,86.4012,86.5298,31235.0
2021-05-25 12:20:00,94.16,94.23,94.14,94.15,16571.0,86.5298,86.5942,86.5115,86.5206,16571.0
2021-05-25 12:30:00,94.16,94.18,94.01,94.01,17904.0,86.5298,86.5482,86.392,86.392,17904.0
2021-05-25 12:40:00,94.01,94.08,93.95,93.98,76474.0,86.392,86.4563,86.3369,86.3644,76474.0
2021-05-25 12:50:00,93.99,94.03,93.95,94.03,22397.0,86.3736,86.4104,86.3369,86.4104,22397.0
2021-05-25 13:00:00,94.03,94.03,93.9,94.02,52027.0,86.4104,86.4104,86.2909,86.4012,52027.0
2021-05-25 13:10:00,94.0,94.15,93.99,94.11,28222.0,86.3828,86.5206,86.3736,86.4839,28222.0
2021-05-25 13:20:00,94.12,94.18,94.07,94.16,33921.0,86.4931,86.5482,86.4471,86.5298,33921.0
2021-05-25 13:30:00,94.15,94.18,94.07,94.16,23254.0,86.5206,86.5482,86.4471,86.5298,23254.0
2021-05-25 13:40:00,94.16,94.18,94.02,94.03,32060.0,86.5298,86.5482,86.4012,86.4104,32060.0
2021-05-25 13:50:00,94.02,94.06,94.02,94.04,17430.0,86.4012,86.4379,86.4012,86.4196,17430.0
2021-05-25 14:00:00,94.05,94.05,93.95,93.97,15434.0,86.4288,86.4288,86.3369,86.3552,15434.0
2021-05-25 14:10:00,93.96,93.98,93.86,93.87,22085.0,86.346,86.3644,86.2541,86.2633,22085.0
2021-05-25 14:20:00,93.86,93.88,93.76,93.78,18303.0,86.2541,86.2725,86.1623,86.1806,18303.0
2021-05-25 14:30:00,93.77,93.84,93.75,93.83,11466.0,86.1714,86.2358,86.1531,86.2266,11466.0
2021-05-25 14:40:00,93.85,93.89,93.76,93.77,22216.0,86.245,86.2817,86.1623,86.1714,22216.0
2021-05-25 14:50:00,93.77,93.81,93.67,93.7,31147.0,86.1714,86.2082,86.0795,86.1071,31147.0
2021-05-25 15:00:00,93.69,93.71,93.58,93.59,36198.0,86.0979,86.1163,85.9968,86.006,36198.0
2021-05-25 15:10:00,93.57,93.59,93.45,93.51,64746.0,85.9876,86.006,85.8774,85.9325,64746.0
2021-05-25 15:20:00,93.51,93.62,93.49,93.49,72406.0,85.9325,86.0336,85.9141,85.9141,72406.0
2021-05-25 15:30:00,93.48,93.49,93.35,93.41,56690.0,85.9049,85.9141,85.7855,85.8406,56690.0
2021-05-25 15:40:00,93.4,93.47,93.36,93.36,66059.0,85.8314,85.8958,85.7947,85.7947,66059.0
2021-05-25 15:50:00,93.35,93.45,93.25,93.41,205979.0,85.7855,85.8774,85.6936,85.8406,205979.0
2021-05-26 09:30:00,93.34,93.75,93.24,93.45,46838.0,85.7763,86.1531,85.6844,85.8774,46838.0
2021-05-26 09:40:00,93.44,93.58,93.09,93.09,12849.0,85.8682,85.9968,85.5465,85.5465,12849.0
2021-05-26 09:50:00,93.11,93.17,92.92,92.92,19095.0,85.5649,85.6201,85.3903,85.3903,19095.0
2021-05-26 10:00:00,92.95,93.16,92.95,92.99,10587.0,85.4179,85.6109,85.4179,85.4546,10587.0
2021-05-26 10:10:00,93.01,93.14,92.98,93.06,16904.0,85.473,85.5925,85.4455,85.519,16904.0
2021-05-26 10:20:00,93.04,93.08,92.88,92.89,20398.0,85.5006,85.5374,85.3536,85.3628,20398.0
2021-05-26 10:30:00,92.92,92.92,92.76,92.79,26725.0,85.3903,85.3903,85.2433,85.2709,26725.0
2021-05-26 10:40:00,92.8,92.87,92.72,92.8,28791.0,85.28,85.3444,85.2065,85.28,28791.0
2021-05-26 10:50:00,92.81,92.83,92.61,92.66,31368.0,85.2892,85.3076,85.1054,85.1514,31368.0
2021-05-26 11:00:00,92.67,92.84,92.64,92.82,26230.0,85.1606,85.3168,85.133,85.2984,26230.0
2021-05-26 11:10:00,92.8,92.81,92.67,92.69,22072.0,85.28,85.2892,85.1606,85.179,22072.0
2021-05-26 11:20:00,92.7,92.77,92.62,92.77,19435.0,85.1881,85.2525,85.1146,85.2525,19435.0
2021-05-26 11:30:00,92.77,93.0,92.77,92.96,35060.0,85.2525,85.4638,85.2525,85.4271,35060.0
2021-05-26 11:40:00,92.95,93.0,92.85,93.0,18140.0,85.4179,85.4638,85.326,85.4638,18140.0
2021-05-26 11:50:00,93.02,93.11,92.99,93.06,19803.0,85.4822,85.5649,85.4546,85.519,19803.0
2021-05-26 12:00:00,93.07,93.24,93.07,93.21,20289.0,85.5282,85.6844,85.5282,85.6568,20289.0
2021-05-26 12:10:00,93.19,93.23,93.14,93.2,20177.0,85.6384,85.6752,85.5925,85.6476,20177.0
2021-05-26 12:20:00,93.21,93.35,93.19,93.3,28686.0,85.6568,85.7855,85.6384,85.7395,28686.0
2021-05-26 12:30:00,93.33,93.37,93.27,93.32,30058.0,85.7671,85.8039,85.712,85.7579,30058.0
2021-05-26 12:40:00,93.32,93.39,93.28,93.38,26915.0,85.7579,85.8222,85.7211,85.813,26915.0
2021-05-26 12:50:00,93.36,93.39,93.29,93.3,11208.0,85.7947,85.8222,85.7303,85.7395,11208.0
2021-05-26 13:00:00,93.3,93.36,93.23,93.25,14441.0,85.7395,85.7947,85.6752,85.6936,14441.0
2021-05-26 13:10:00,93.25,93.32,93.21,93.28,20941.0,85.6936,85.7579,85.6568,85.7211,20941.0
2021-05-26 13:20:00,93.28,93.29,93.21,93.21,31138.0,85.7211,85.7303,85.6568,85.6568,31138.0
2021-05-26 13:30:00,93.22,93.3,93.19,93.26,31875.0,85.666,85.7395,85.6384,85.7028,31875.0
2021-05-26 13:40:00,93.25,93.28,93.16,93.18,16920.0,85.6936,85.7211,85.6109,85.6293,16920.0
2021-05-26 13:50:00,93.17,93.28,93.13,93.26,27124.0,85.6201,85.7211,85.5833,85.7028,27124.0
2021-05-26 14:00:00,93.27,93.29,93.19,93.27,19929.0,85.712,85.7303,85.6384,85.712,19929.0
2021-05-26 14:10:00,93.28,93.29,93.19,93.25,21727.0,85.7211,85.7303,85.6384,85.6936,21727.0
2021-05-26 14:20:00,93.25,93.26,93.2,93.23,18519.0,85.6936,85.7028,85.6476,85.6752,18519.0
2021-05-26 14:30:00,93.24,93.3,93.19,93.3,30724.0,85.6844,85.7395,85.6384,85.7395,30724.0
2021-05-26 14:40:00,93.3,93.3,93.23,93.25,22075.0,85.7395,85.7395,85.6752,85.6936,22075.0
2021-05-26 14:50:00,93.25,93.25,93.12,93.17,26245.0,85.6936,85.6936,85.5741,85.6201,26245.0
2021-05-26 15:00:00,93.16,93.23,93.13,93.14,29992.0,85.6109,85.6752,85.5833,85.5925,29992.0
2021-05-26 15:10:00,93.14,93.19,93.11,93.15,30591.0,85.5925,85.6384,85.5649,85.6017,30591.0
2021-05-26 15:20:00,93.14,93.19,93.1,93.16,28450.0,85.5925,85.6384,85.5557,85.6109,28450.0
2021-05-26 15:30:00,93.16,93.17,93.09,93.12,58274.0,85.6109,85.6201,85.5465,85.5741,58274.0
2021-05-26 15:40:00,93.12,93.24,93.12,93.18,56963.0,85.5741,85.6844,85.5741,85.6293,56963.0
2021-05-26 15:50:00,93.19,93.31,93.13,93.31,186736.0,85.6384,85.7487,85.5833,85.7487,186736.0
2021-05-27 09:30:00,94.53,94.98,94.11,94.8,139096.0,86.8699,87.2834,86.4839,87.118,139096.0
2021-05-27 09:40:00,94.81,94.95,94.66,94.67,34181.0,87.1272,87.2558,86.9893,86.9985,34181.0
2021-05-27 09:50:00,94.69,94.95,94.6,94.93,30959.0,87.0169,87.2558,86.9342,87.2374,30959.0
2021-05-27 10:00:00,94.94,94.98,94.72,94.95,49027.0,87.2466,87.2834,87.0445,87.2558,49027.0
2021-05-27 10:10:00,94.97,95.06,94.86,94.88,104309.0,87.2742,87.3569,87.1731,87.1915,104309.0
2021-05-27 10:20:00,94.87,94.87,94.5,94.78,38089.0,87.1823,87.1823,86.8423,87.0996,38089.0
2021-05-27 10:30:00,94.81,95.11,94.77,95.1,30246.0,87.1272,87.4029,87.0904,87.3937,30246.0
2021-05-27 10:40:00,95.09,95.28,95.08,95.27,37388.0,87.3845,87.5591,87.3753,87.5499,37388.0
2021-05-27 10:50:00,95.25,95.26,95.05,95.17,49070.0,87.5315,87.5407,87.3477,87.458,49070.0
2021-05-27 11:00:00,95.17,95.29,95.08,95.2,50543.0,87.458,87.5683,87.3753,87.4856,50543.0
2021-05-27 11:10:00,95.2,95.35,95.15,95.34,91744.0,87.4856,87.6234,87.4396,87.6142,91744.0
2021-05-27 11:20:00,95.33,95.51,95.28,95.33,58873.0,87.605,87.7704,87.5591,87.605,58873.0
2021-05-27 11:30:00,95.33,95.33,95.22,95.29,34779.0,87.605,87.605,87.5039,87.5683,34779.0
2021-05-27 11:40:00,95.29,95.33,95.24,95.27,16088.0,87.5683,87.605,87.5223,87.5499,16088.0
2021-05-27 11:50:00,95.31,95.4,95.21,95.31,50801.0,87.5866,87.6694,87.4948,87.5866,50801.0
2021-05-27 12:00:00,95.31,95.37,95.25,95.37,21830.0,87.5866,87.6418,87.5315,87.6418,21830.0
2021-05-27 12:10:00,95.38,95.4,95.28,95.36,34762.0,87.651,87.6694,87.5591,87.6326,34762.0
2021-05-27 12:20:00,95.34,95.42,95.3,95.33,17823.0,87.6142,87.6877,87.5775,87.605,17823.0
2021-05-27 12:30:00,95.33,95.37,95.27,95.27,20609.0,87.605,87.6418,87.5499,87.5499,20609.0
2021-05-27 12:40:00,95.28,95.31,95.22,95.29,38637.0,87.5591,87.5866,87.5039,87.5683,38637.0
2021-05-27 12:50:00,95.28,95.29,95.22,95.28,42673.0,87.5591,87.5683,87.5039,87.5591,42673.0
2021-05-27 13:00:00,95.28,95.38,95.26,95.33,36267.0,87.5591,87.651,87.5407,87.605,36267.0
2021-05-27 13:10:00,95.34,95.35,95.22,95.24,16057.0,87.6142,87.6234,87.5039,87.5223,16057.0
2021-05-27 13:20:00,95.25,95.34,95.22,95.33,29397.0,87.5315,87.6142,87.5039,87.605,29397.0
2021-05-27 13:30:00,95.32,95.32,95.07,95.12,21869.0,87.5958,87.5958,87.3661,87.412,21869.0
2021-05-27 13:40:00,95.12,95.27,95.11,95.18,134430.0,87.412,87.5499,87.4029,87.4672,134430.0
2021-05-27 13:50:00,95.18,95.26,95.13,95.26,33176.0,87.4672,87.5407,87.4212,87.5407,33176.0
2021-05-27 14:00:00,95.26,95.28,95.2,95.28,23987.0,87.5407,87.5591,87.4856,87.5591,23987.0
2021-05-27 14:10:00,95.26,95.34,95.23,95.33,17141.0,87.5407,87.6142,87.5131,87.605,17141.0
2021-05-27 14:20:00,95.33,95.39,95.3,95.38,22794.0,87.605,87.6602,87.5775,87.651,22794.0
2021-05-27 14:30:00,95.39,95.44,95.34,95.34,22657.0,87.6602,87.7061,87.6142,87.6142,22657.0
2021-05-27 14:40:00,95.35,95.41,95.31,95.4,28295.0,87.6234,87.6785,87.5866,87.6694,28295.0
2021-05-27 14:50:00,95.4,95.56,95.38,95.53,30110.0,87.6694,87.8164,87.651,87.7888,30110.0
2021-05-27 15:00:00,95.51,95.52,95.28,95.38,24717.0,87.7704,87.7796,87.5591,87.651,24717.0
2021-05-27 15:10:00,95.38,95.52,95.37,95.5,53751.0,87.651,87.7796,87.6418,87.7613,53751.0
2021-05-27 15:20:00,95.48,95.53,95.42,95.48,55840.0,87.7429,87.7888,87.6877,87.7429,55840.0
2021-05-27 15:30:00,95.49,95.58,95.47,95.55,138058.0,87.7521,87.8348,87.7337,87.8072,138058.0
2021-05-27 15:40:00,95.55,95.66,95.53,95.62,118573.0,87.8072,87.9083,87.7888,87.8715,118573.0
2021-05-27 15:50:00,95.61,95.62,95.4,95.43,498404.0,87.8623,87.8715,87.6694,87.6969,498404.0
2021-05-28 09:30:00,95.74,95.87,95.1,95.31,72152.0,87.9818,88.1013,87.3937,87.5866,72152.0
2021-05-28 09:40:00,95.32,95.44,95.05,95.33,18152.0,87.5958,87.7061,87.3477,87.605,18152.0
2021-05-28 09:50:00,95.36,95.52,95.24,95.45,45890.0,87.6326,87.7796,87.5223,87.7153,45890.0
2021-05-28 10:00:00,95.42,95.44,95.08,95.16,23390.0,87.6877,87.7061,87.3753,87.4488,23390.0
2021-05-28 10:10:00,95.16,95.17,94.98,95.03,22172.0,87.4488,87.458,87.2834,87.3293,22172.0
2021-05-28 10:20:00,95.02,95.11,94.95,95.08,21227.0,87.3201,87.4029,87.2558,87.3753,21227.0
2021-05-28 10:30:00,95.09,95.21,95.04,95.07,29935.0,87.3845,87.4948,87.3385,87.3661,29935.0
2021-05-28 10:40:00,95.09,95.26,95.08,95.13,26290.0,87.3845,87.5407,87.3753,87.4212,26290.0
2021-05-28 10:50:00,95.13,95.26,95.1,95.15,30933.0,87.4212,87.5407,87.3937,87.4396,30933.0
2021-05-28 11:00:00,95.14,95.3,95.07,95.28,26724.0,87.4304,87.5775,87.3661,87.5591,26724.0
2021-05-28 11:10:00,95.25,95.47,95.25,95.4,39996.0,87.5315,87.7337,87.5315,87.6694,39996.0
2021-05-28 11:20:00,95.41,95.53,95.38,95.42,38411.0,87.6785,87.7888,87.651,87.6877,38411.0
2021-05-28 11:30:00,95.43,95.59,95.38,95.51,84019.0,87.6969,87.844,87.651,87.7704,84019.0
2021-05-28 11:40:00,95.51,95.51,95.45,95.46,27083.0,87.7704,87.7704,87.7153,87.7245,27083.0
2021-05-28 11:50:00,95.46,95.54,95.43,95.53,28872.0,87.7245,87.798,87.6969,87.7888,28872.0
2021-05-28 12:00:00,95.52,95.62,95.49,95.58,38110.0,87.7796,87.8715,87.7521,87.8348,38110.0
2021-05-28 12:10:00,95.59,95.66,95.58,95.62,27957.0,87.844,87.9083,87.8348,87.8715,27957.0
2021-05-28 12:20:00,95.64,95.67,95.55,95.57,23315.0,87.8899,87.9175,87.8072,87.8256,23315.0
2021-05-28 12:30:00,95.57,95.65,95.56,95.61,28192.0,87.8256,87.8991,87.8164,87.8623,28192.0
2021-05-28 12:40:00,95.62,95.71,95.57,95.61,30195.0,87.8715,87.9542,87.8256,87.8623,30195.0
2021-05-28 12:50:00,95.61,95.62,95.57,95.59,22637.0,87.8623,87.8715,87.8256,87.844,22637.0
2021-05-28 13:00:00,95.61,95.64,95.59,95.62,20235.0,87.8623,87.8899,87.844,87.8715,20235.0
2021-05-28 13:10:00,95.63,95.7,95.58,95.7,21891.0,87.8807,87.945,87.8348,87.945,21891.0
2021-05-28 13:20:00,95.7,95.88,95.68,95.86,29954.0,87.945,88.1105,87.9267,88.0921,29954.0
2021-05-28 13:30:00,95.84,95.97,95.81,95.97,42844.0,88.0737,88.1932,88.0461,88.1932,42844.0
2021-05-28 13:40:00,95.96,96.0,95.91,95.95,27099.0,88.184,88.2207,88.138,88.1748,27099.0
2021-05-28 13:50:00,95.95,95.95,95.75,95.78,26867.0,88.1748,88.1748,87.991,88.0186,26867.0
2021-05-28 14:00:00,95.79,95.85,95.71,95.71,23701.0,88.0278,88.0829,87.9542,87.9542,23701.0
2021-05-28 14:10:00,95.7,95.72,95.64,95.67,24970.0,87.945,87.9634,87.8899,87.9175,24970.0
2021-05-28 14:20:00,95.67,95.75,95.65,95.73,25702.0,87.9175,87.991,87.8991,87.9726,25702.0
2021-05-28 14:30:00,95.74,95.78,95.7,95.76,29167.0,87.9818,88.0186,87.945,88.0002,29167.0
2021-05-28 14:40:00,95.76,95.82,95.75,95.78,26670.0,88.0002,88.0553,87.991,88.0186,26670.0
2021-05-28 14:50:00,95.77,95.82,95.76,95.77,28512.0,88.0094,88.0553,88.0002,88.0094,28512.0
2021-05-28 15:00:00,95.76,95.83,95.73,95.8,29469.0,88.0002,88.0645,87.9726,88.0369,29469.0
2021-05-28 15:10:00,95.79,95.8,95.72,95.78,45365.0,88.0278,88.0369,87.9634,88.0186,45365.0
2021-05-28 15:20:00,95.78,95.84,95.77,95.77,33091.0,88.0186,88.0737,88.0094,88.0094,33091.0
2021-05-28 15:30:00,95.77,95.89,95.73,95.82,65870.0,88.0094,88.1196,87.9726,88.0553,65870.0
2021-05-28 15:40:00,95.82,95.87,95.77,95.84,88211.0,88.0553,88.1013,88.0094,88.0737,88211.0
2021-05-28 15:50:00,95.83,95.89,95.69,95.7,306785.0,88.0645,88.1196,87.9359,87.945,306785.0
2021-06-01 09:30:00,96.91,97.24,96.36,96.36,76826.0,89.057,89.3603,88.5516,88.5516,76826.0
2021-06-01 09:40:00,96.35,96.66,96.28,96.61,28996.0,88.5424,88.8273,88.478,88.7813,28996.0
2021-06-01 09:50:00,96.61,96.77,96.53,96.55,25284.0,88.7813,88.9283,88.7078,88.7262,25284.0
2021-06-01 10:00:00,96.55,96.9,96.55,96.77,35932.0,88.7262,89.0478,88.7262,88.9283,35932.0
2021-06-01 10:10:00,96.79,96.92,96.71,96.91,30622.0,88.9467,89.0662,88.8732,89.057,30622.0
2021-06-01 10:20:00,96.91,96.91,96.53,96.67,26903.0,89.057,89.057,88.7078,88.8364,26903.0
2021-06-01 10:30:00,96.69,96.83,96.59,96.63,39065.0,88.8548,88.9835,88.7629,88.7997,39065.0
2021-06-01 10:40:00,96.63,96.74,96.47,96.51,27051.0,88.7997,88.9008,88.6526,88.6894,27051.0
2021-06-01 10:50:00,96.53,96.7,96.53,96.69,30664.0,88.7078,88.864,88.7078,88.8548,30664.0
2021-06-01 11:00:00,96.67,96.81,96.67,96.78,18475.0,88.8364,88.9651,88.8364,88.9375,18475.0
2021-06-01 11:10:00,96.79,96.93,96.78,96.89,19545.0,88.9467,89.0754,88.9375,89.0386,19545.0
2021-06-01 11:20:00,96.89,96.95,96.84,96.86,18866.0,89.0386,89.0938,88.9927,89.011,18866.0
2021-06-01 11:30:00,96.87,96.96,96.76,96.94,26593.0,89.0202,89.1029,88.9191,89.0846,26593.0
2021-06-01 11:40:00,96.94,96.96,96.82,96.89,39206.0,89.0846,89.1029,88.9743,89.0386,39206.0
2021-06-01 11:50:00,96.89,96.95,96.86,96.93,35609.0,89.0386,89.0938,89.011,89.0754,35609.0
2021-06-01 12:00:00,96.95,96.98,96.87,96.9,29661.0,89.0938,89.1213,89.0202,89.0478,29661.0
2021-06-01 12:10:00,96.92,96.93,96.77,96.79,17395.0,89.0662,89.0754,88.9283,88.9467,17395.0
2021-06-01 12:20:00,96.81,96.91,96.75,96.84,22552.0,88.9651,89.057,88.91,88.9927,22552.0
2021-06-01 12:30:00,96.84,96.88,96.79,96.85,21548.0,88.9927,89.0294,88.9467,89.0019,21548.0
2021-06-01 12:40:00,96.84,96.86,96.77,96.8,26075.0,88.9927,89.011,88.9283,88.9559,26075.0
2021-06-01 12:50:00,96.79,96.81,96.65,96.7,37857.0,88.9467,88.9651,88.8181,88.864,37857.0
2021-06-01 13:00:00,96.7,96.75,96.62,96.72,52725.0,88.864,88.91,88.7905,88.8824,52725.0
2021-06-01 13:10:00,96.7,96.72,96.64,96.68,42507.0,88.864,88.8824,88.8089,88.8456,42507.0
2021-06-01 13:20:00,96.69,96.69,96.59,96.6,43878.0,88.8548,88.8548,88.7629,88.7721,43878.0
2021-06-01 13:30:00,96.61,96.65,96.54,96.57,30385.0,88.7813,88.8181,88.717,88.7445,30385.0
2021-06-01 13:40:00,96.56,96.56,96.39,96.5,20533.0,88.7354,88.7354,88.5791,88.6802,20533.0
2021-06-01 13:50:00,96.51,96.51,96.42,96.45,33976.0,88.6894,88.6894,88.6067,88.6343,33976.0
2021-06-01 14:00:00,96.46,96.74,96.45,96.63,35096.0,88.6435,88.9008,88.6343,88.7997,35096.0
2021-06-01 14:10:00,96.61,96.7,96.59,96.69,19354.0,88.7813,88.864,88.7629,88.8548,19354.0
2021-06-01 14:20:00,96.68,96.72,96.66,96.71,24113.0,88.8456,88.8824,88.8273,88.8732,24113.0
2021-06-01 14:30:00,96.71,96.81,96.68,96.79,33824.0,88.8732,88.9651,88.8456,88.9467,33824.0
2021-06-01 14:40:00,96.8,96.81,96.73,96.78,29554.0,88.9559,88.9651,88.8916,88.9375,29554.0
2021-06-01 14:50:00,96.79,96.91,96.75,96.89,36864.0,88.9467,89.057,88.91,89.0386,36864.0
2021-06-01 15:00:00,96.89,96.91,96.79,96.81,43129.0,89.0386,89.057,88.9467,88.9651,43129.0
2021-06-01 15:10:00,96.82,96.82,96.71,96.81,48125.0,88.9743,88.9743,88.8732,88.9651,48125.0
2021-06-01 15:20:00,96.82,96.93,96.82,96.87,48947.0,88.9743,89.0754,88.9743,89.0202,48947.0
2021-06-01 15:30:00,96.87,96.97,96.8,96.97,64584.0,89.0202,89.1121,88.9559,89.1121,64584.0
2021-06-01 15:40:00,96.96,97.08,96.95,97.07,87979.0,89.1029,89.2132,89.0938,89.204,87979.0
2021-06-01 15:50:00,97.08,97.14,96.94,97.11,309570.0,89.2132,89.2684,89.0846,89.2408,309570.0
2021-06-02 09:30:00,97.17,97.17,96.51,96.51,52070.0,89.2959,89.2959,88.6894,88.6894,52070.0
2021-06-02 09:40:00,96.5,96.82,96.47,96.78,27767.0,88.6802,88.9743,88.6526,88.9375,27767.0
2021-06-02 09:50:00,96.8,96.96,96.76,96.89,31337.0,88.9559,89.1029,88.9191,89.0386,31337.0
2021-06-02 10:00:00,96.9,97.21,96.9,97.14,23392.0,89.0478,89.3327,89.0478,89.2684,23392.0
2021-06-02 10:10:00,97.15,97.39,97.13,97.23,23218.0,89.2775,89.4981,89.2592,89.3511,23218.0
2021-06-02 10:20:00,97.19,97.27,97.14,97.23,21536.0,89.3143,89.3878,89.2684,89.3511,21536.0
2021-06-02 10:30:00,97.25,97.32,97.19,97.23,30756.0,89.3694,89.4338,89.3143,89.3511,30756.0
2021-06-02 10:40:00,97.24,97.53,97.23,97.49,35451.0,89.3603,89.6268,89.3511,89.59,35451.0
2021-06-02 10:50:00,97.48,97.54,97.38,97.5,32205.0,89.5808,89.6359,89.4889,89.5992,32205.0
2021-06-02 11:00:00,97.49,97.58,97.4,97.48,32019.0,89.59,89.6727,89.5073,89.5808,32019.0
2021-06-02 11:10:00,97.47,97.52,97.37,97.42,62309.0,89.5716,89.6176,89.4797,89.5257,62309.0
2021-06-02 11:20:00,97.41,97.45,97.3,97.3,17557.0,89.5165,89.5532,89.4154,89.4154,17557.0
2021-06-02 11:30:00,97.31,97.41,97.3,97.3,17317.0,89.4246,89.5165,89.4154,89.4154,17317.0
2021-06-02 11:40:00,97.3,97.38,97.26,97.35,16327.0,89.4154,89.4889,89.3786,89.4613,16327.0
2021-06-02 11:50:00,97.36,97.36,97.24,97.24,15668.0,89.4705,89.4705,89.3603,89.3603,15668.0
2021-06-02 12:00:00,97.25,97.29,97.16,97.16,11717.0,89.3694,89.4062,89.2867,89.2867,11717.0
2021-06-02 12:10:00,97.15,97.15,96.99,97.07,22101.0,89.2775,89.2775,89.1305,89.204,22101.0
2021-06-02 12:20:00,97.06,97.1,97.03,97.04,18301.0,89.1948,89.2316,89.1673,89.1765,18301.0
2021-06-02 12:30:00,97.04,97.06,96.97,97.02,14130.0,89.1765,89.1948,89.1121,89.1581,14130.0
2021-06-02 12:40:00,96.99,97.01,96.94,97.0,12088.0,89.1305,89.1489,89.0846,89.1397,12088.0
2021-06-02 12:50:00,97.0,97.06,97.0,97.01,16627.0,89.1397,89.1948,89.1397,89.1489,16627.0
2021-06-02 13:00:00,97.02,97.05,96.94,96.98,15988.0,89.1581,89.1856,89.0846,89.1213,15988.0
2021-06-02 13:10:00,96.99,97.06,96.96,97.06,22914.0,89.1305,89.1948,89.1029,89.1948,22914.0
2021-06-02 13:20:00,97.04,97.08,97.0,97.07,12678.0,89.1765,89.2132,89.1397,89.204,12678.0
2021-06-02 13:30:00,97.05,97.1,97.04,97.1,12246.0,89.1856,89.2316,89.1765,89.2316,12246.0
2021-06-02 13:40:00,97.11,97.2,97.1,97.19,19958.0,89.2408,89.3235,89.2316,89.3143,19958.0
2021-06-02 13:50:00,97.2,97.29,97.2,97.28,22554.0,89.3235,89.4062,89.3235,89.397,22554.0
2021-06-02 14:00:00,97.28,97.42,97.2,97.21,65596.0,89.397,89.5257,89.3235,89.3327,65596.0
2021-06-02 14:10:00,97.23,97.29,97.18,97.24,16213.0,89.3511,89.4062,89.3051,89.3603,16213.0
2021-06-02 14:20:00,97.25,97.3,97.21,97.22,15313.0,89.3694,89.4154,89.3327,89.3419,15313.0
2021-06-02 14:30:00,97.22,97.28,97.21,97.26,20758.0,89.3419,89.397,89.3327,89.3786,20758.0
2021-06-02 14:40:00,97.28,97.3,97.24,97.26,24693.0,89.397,89.4154,89.3603,89.3786,24693.0
2021-06-02 14:50:00,97.26,97.28,97.22,97.28,13114.0,89.3786,89.397,89.3419,89.397,13114.0
2021-06-02 15:00:00,97.27,97.27,97.17,97.2,28546.0,89.3878,89.3878,89.2959,89.3235,28546.0
2021-06-02 15:10:00,97.2,97.33,97.18,97.31,45464.0,89.3235,89.443,89.3051,89.4246,45464.0
2021-06-02 15:20:00,97.32,97.34,97.22,97.25,27906.0,89.4338,89.4521,89.3419,89.3694,27906.0
2021-06-02 15:30:00,97.25,97.26,97.18,97.21,64367.0,89.3694,89.3786,89.3051,89.3327,64367.0
2021-06-02 15:40:00,97.22,97.26,97.16,97.24,102543.0,89.3419,89.3786,89.2867,89.3603,102543.0
2021-06-02 15:50:00,97.25,97.54,97.23,97.47,288220.0,89.3694,89.6359,89.3511,89.5716,288220.0
2021-06-03 09:30:00,97.31,97.48,96.96,96.96,59203.0,89.4246,89.5808,89.1029,89.1029,59203.0
2021-06-03 09:40:00,96.99,97.02,96.73,96.81,15598.0,89.1305,89.1581,88.8916,88.9651,15598.0
2021-06-03 09:50:00,96.82,96.94,96.76,96.84,25313.0,88.9743,89.0846,88.9191,88.9927,25313.0
2021-06-03 10:00:00,96.79,96.84,96.66,96.75,25728.0,88.9467,88.9927,88.8273,88.91,25728.0
2021-06-03 10:10:00,96.76,96.9,96.71,96.89,22634.0,88.9191,89.0478,88.8732,89.0386,22634.0
2021-06-03 10:20:00,96.9,96.98,96.85,96.94,14306.0,89.0478,89.1213,89.0019,89.0846,14306.0
2021-06-03 10:30:00,96.92,97.26,96.9,97.14,24120.0,89.0662,89.3786,89.0478,89.2684,24120.0
2021-06-03 10:40:00,97.13,97.42,97.13,97.39,24878.0,89.2592,89.5257,89.2592,89.4981,24878.0
2021-06-03 10:50:00,97.41,97.54,97.36,97.5,30682.0,89.5165,89.6359,89.4705,89.5992,30682.0
2021-06-03 11:00:00,97.48,97.64,97.35,97.64,35770.0,89.5808,89.7278,89.4613,89.7278,35770.0
2021-06-03 11:10:00,97.64,97.68,97.57,97.66,17154.0,89.7278,89.7646,89.6635,89.7462,17154.0
2021-06-03 11:20:00,97.66,97.97,97.66,97.93,24575.0,89.7462,90.0311,89.7462,89.9943,24575.0
2021-06-03 11:30:00,97.93,97.93,97.72,97.73,45773.0,89.9943,89.9943,89.8014,89.8105,45773.0
2021-06-03 11:40:00,97.74,97.87,97.73,97.85,34397.0,89.8197,89.9392,89.8105,89.9208,34397.0
2021-06-03 11:50:00,97.83,97.95,97.83,97.9,26149.0,89.9024,90.0127,89.9024,89.9668,26149.0
2021-06-03 12:00:00,97.9,97.9,97.68,97.68,13213.0,89.9668,89.9668,89.7646,89.7646,13213.0
2021-06-03 12:10:00,97.67,97.73,97.66,97.68,10010.0,89.7554,89.8105,89.7462,89.7646,10010.0
2021-06-03 12:20:00,97.67,97.67,97.52,97.57,13860.0,89.7554,89.7554,89.6176,89.6635,13860.0
2021-06-03 12:30:00,97.57,97.59,97.49,97.57,10918.0,89.6635,89.6819,89.59,89.6635,10918.0
2021-06-03 12:40:00,97.58,97.59,97.47,97.48,15846.0,89.6727,89.6819,89.5716,89.5808,15846.0
2021-06-03 12:50:00,97.48,97.48,97.34,97.41,24488.0,89.5808,89.5808,89.4521,89.5165,24488.0
2021-06-03 13:00:00,97.4,97.41,97.23,97.31,21044.0,89.5073,89.5165,89.3511,89.4246,21044.0
2021-06-03 13:10:00,97.32,97.35,97.26,97.34,23473.0,89.4338,89.4613,89.3786,89.4521,23473.0
2021-06-03 13:20:00,97.34,97.56,97.34,97.54,22383.0,89.4521,89.6543,89.4521,89.6359,22383.0
2021-06-03 13:30:00,97.54,97.62,97.51,97.61,17780.0,89.6359,89.7095,89.6084,89.7003,17780.0
2021-06-03 13:40:00,97.61,97.63,97.54,97.58,16628.0,89.7003,89.7186,89.6359,89.6727,16628.0
2021-06-03 13:50:00,97.6,97.6,97.47,97.48,15219.0,89.6911,89.6911,89.5716,89.5808,15219.0
2021-06-03 14:00:00,97.49,97.56,97.4,97.42,28913.0,89.59,89.6543,89.5073,89.5257,28913.0
2021-06-03 14:10:00,97.42,97.42,97.3,97.3,19121.0,89.5257,89.5257,89.4154,89.4154,19121.0
2021-06-03 14:20:00,97.3,97.32,97.24,97.29,26047.0,89.4154,89.4338,89.3603,89.4062,26047.0
2021-06-03 14:30:00,97.3,97.38,97.29,97.34,25357.0,89.4154,89.4889,89.4062,89.4521,25357.0
2021-06-03 14:40:00,97.33,97.37,97.29,97.37,13366.0,89.443,89.4797,89.4062,89.4797,13366.0
2021-06-03 14:50:00,97.37,97.37,97.24,97.26,19262.0,89.4797,89.4797,89.3603,89.3786,19262.0
2021-06-03 15:00:00,97.26,97.27,97.17,97.24,22873.0,89.3786,89.3878,89.2959,89.3603,22873.0
2021-06-03 15:10:00,97.24,97.4,97.2,97.36,28884.0,89.3603,89.5073,89.3235,89.4705,28884.0
2021-06-03 15:20:00,97.35,97.35,97.24,97.31,32387.0,89.4613,89.4613,89.3603,89.4246,32387.0
2021-06-03 15:30:00,97.32,97.47,97.26,97.45,34213.0,89.4338,89.5716,89.3786,89.5532,34213.0
2021-06-03 15:40:00,97.45,97.48,97.37,97.4,32517.0,89.5532,89.5808,89.4797,89.5073,32517.0
2021-06-03 15:50:00,97.4,97.53,97.35,97.49,112007.0,89.5073,89.6268,89.4613,89.59,112007.0
2021-06-04 09:30:00,98.0,98.55,97.82,98.55,118645.0,90.0587,90.5641,89.8933,90.5641,118645.0
2021-06-04 09:40:00,98.55,98.74,98.31,98.34,56725.0,90.5641,90.7387,90.3435,90.3711,56725.0
2021-06-04 09:50:00,98.32,98.52,98.23,98.5,16561.0,90.3527,90.5365,90.27,90.5182,16561.0
2021-06-04 10:00:00,98.53,98.55,98.14,98.23,19650.0,90.5457,90.5641,90.1873,90.27,19650.0
2021-06-04 10:10:00,98.2,98.27,98.13,98.16,18821.0,90.2425,90.3068,90.1781,90.2057,18821.0
2021-06-04 10:20:00,98.14,98.14,97.92,98.09,28164.0,90.1873,90.1873,89.9851,90.1414,28164.0
2021-06-04 10:30:00,98.04,98.1,97.97,98.02,18888.0,90.0954,90.1506,90.0311,90.077,18888.0
2021-06-04 10:40:00,98.06,98.13,97.91,98.12,22339.0,90.1138,90.1781,89.976,90.1689,22339.0
2021-06-04 10:50:00,98.15,98.29,98.13,98.29,20798.0,90.1965,90.3252,90.1781,90.3252,20798.0
2021-06-04 11:00:00,98.28,98.3,98.1,98.12,22823.0,90.316,90.3344,90.1506,90.1689,22823.0
2021-06-04 11:10:00,98.13,98.19,98.02,98.06,25884.0,90.1781,90.2333,90.077,90.1138,25884.0
2021-06-04 11:20:00,98.07,98.14,97.92,97.97,15338.0,90.123,90.1873,89.9851,90.0311,15338.0
2021-06-04 11:30:00,97.97,98.03,97.88,97.9,15912.0,90.0311,90.0862,89.9484,89.9668,15912.0
2021-06-04 11:40:00,97.9,97.97,97.86,97.91,19721.0,89.9668,90.0311,89.93,89.976,19721.0
2021-06-04 11:50:00,97.9,97.91,97.75,97.84,18950.0,89.9668,89.976,89.8289,89.9116,18950.0
2021-06-04 12:00:00,97.83,97.92,97.82,97.84,14806.0,89.9024,89.9851,89.8933,89.9116,14806.0
2021-06-04 12:10:00,97.82,97.87,97.75,97.82,48857.0,89.8933,89.9392,89.8289,89.8933,48857.0
2021-06-04 12:20:00,97.81,97.87,97.81,97.85,16052.0,89.8841,89.9392,89.8841,89.9208,16052.0
2021-06-04 12:30:00,97.86,97.87,97.75,97.77,17479.0,89.93,89.9392,89.8289,89.8473,17479.0
2021-06-04 12:40:00,97.78,97.85,97.77,97.85,20632.0,89.8565,89.9208,89.8473,89.9208,20632.0
2021-06-04 12:50:00,97.85,97.91,97.83,97.89,19263.0,89.9208,89.976,89.9024,89.9576,19263.0
2021-06-04 13:00:00,97.91,98.04,97.91,98.02,23300.0,89.976,90.0954,89.976,90.077,23300.0
2021-06-04 13:10:00,98.03,98.04,97.93,97.95,15111.0,90.0862,90.0954,89.9943,90.0127,15111.0
2021-06-04 13:20:00,97.95,97.99,97.91,97.97,16414.0,90.0127,90.0495,89.976,90.0311,16414.0
2021-06-04 13:30:00,97.97,98.07,97.97,98.0,14883.0,90.0311,90.123,90.0311,90.0587,14883.0
2021-06-04 13:40:00,97.99,98.06,97.98,98.02,18999.0,90.0495,90.1138,90.0403,90.077,18999.0
2021-06-04 13:50:00,97.99,98.07,97.91,98.07,18646.0,90.0495,90.123,89.976,90.123,18646.0
2021-06-04 14:00:00,98.08,98.14,98.07,98.08,14857.0,90.1322,90.1873,90.123,90.1322,14857.0
2021-06-04 14:10:00,98.09,98.16,98.06,98.08,16539.0,90.1414,90.2057,90.1138,90.1322,16539.0
2021-06-04 14:20:00,98.09,98.21,98.08,98.2,16720.0,90.1414,90.2517,90.1322,90.2425,16720.0
2021-06-04 14:30:00,98.2,98.25,98.17,98.24,21681.0,90.2425,90.2884,90.2149,90.2792,21681.0
2021-06-04 14:40:00,98.25,98.28,98.17,98.2,20380.0,90.2884,90.316,90.2149,90.2425,20380.0
2021-06-04 14:50:00,98.19,98.26,98.19,98.22,22420.0,90.2333,90.2976,90.2333,90.2608,22420.0
2021-06-04 15:00:00,98.2,98.24,98.1,98.17,30069.0,90.2425,90.2792,90.1506,90.2149,30069.0
2021-06-04 15:10:00,98.17,98.19,98.08,98.13,24198.0,90.2149,90.2333,90.1322,90.1781,24198.0
2021-06-04 15:20:00,98.13,98.15,98.07,98.11,18690.0,90.1781,90.1965,90.123,90.1598,18690.0
2021-06-04 15:30:00,98.1,98.21,98.07,98.09,35450.0,90.1506,90.2517,90.123,90.1414,35450.0
2021-06-04 15:40:00,98.09,98.2,98.08,98.16,52259.0,90.1414,90.2425,90.1322,90.2057,52259.0
2021-06-04 15:50:00,98.16,98.27,98.15,98.21,141044.0,90.2057,90.3068,90.1965,90.2517,141044.0
2021-06-07 09:30:00,98.36,98.41,98.07,98.2,52725.0,90.3895,90.4354,90.123,90.2425,52725.0
2021-06-07 09:40:00,98.27,98.32,98.12,98.25,15458.0,90.3068,90.3527,90.1689,90.2884,15458.0
2021-06-07 09:50:00,98.23,98.28,98.04,98.17,50196.0,90.27,90.316,90.0954,90.2149,50196.0
2021-06-07 10:00:00,98.16,98.17,97.86,97.93,27689.0,90.2057,90.2149,89.93,89.9943,27689.0
2021-06-07 10:10:00,97.93,98.07,97.93,97.96,15941.0,89.9943,90.123,89.9943,90.0219,15941.0
2021-06-07 10:20:00,97.92,97.99,97.77,97.78,24386.0,89.9851,90.0495,89.8473,89.8565,24386.0
2021-06-07 10:30:00,97.79,97.81,97.69,97.78,14061.0,89.8657,89.8841,89.7738,89.8565,14061.0
2021-06-07 10:40:00,97.79,97.85,97.7,97.73,14885.0,89.8657,89.9208,89.783,89.8105,14885.0
2021-06-07 10:50:00,97.7,97.8,97.61,97.66,37934.0,89.783,89.8749,89.7003,89.7462,37934.0
2021-06-07 11:00:00,97.68,97.85,97.56,97.58,37789.0,89.7646,89.9208,89.6543,89.6727,37789.0
2021-06-07 11:10:00,97.57,97.64,97.55,97.59,16942.0,89.6635,89.7278,89.6451,89.6819,16942.0
2021-06-07 11:20:00,97.58,97.58,97.4,97.48,15890.0,89.6727,89.6727,89.5073,89.5808,15890.0
2021-06-07 11:30:00,97.49,97.52,97.37,97.42,17156.0,89.59,89.6176,89.4797,89.5257,17156.0
2021-06-07 11:40:00,97.4,97.42,97.29,97.3,17409.0,89.5073,89.5257,89.4062,89.4154,17409.0
2021-06-07 11:50:00,97.3,97.47,97.27,97.46,15735.0,89.4154,89.5716,89.3878,89.5624,15735.0
2021-06-07 12:00:00,97.44,97.44,97.36,97.39,17248.0,89.544,89.544,89.4705,89.4981,17248.0
2021-06-07 12:10:00,97.39,97.47,97.37,97.41,14638.0,89.4981,89.5716,89.4797,89.5165,14638.0
2021-06-07 12:20:00,97.41,97.45,97.36,97.41,12725.0,89.5165,89.5532,89.4705,89.5165,12725.0
2021-06-07 12:30:00,97.41,97.46,97.36,97.43,14207.0,89.5165,89.5624,89.4705,89.5349,14207.0
2021-06-07 12:40:00,97.43,97.45,97.35,97.43,15823.0,89.5349,89.5532,89.4613,89.5349,15823.0
2021-06-07 12:50:00,97.43,97.59,97.42,97.51,21971.0,89.5349,89.6819,89.5257,89.6084,21971.0
2021-06-07 13:00:00,97.52,97.53,97.44,97.5,21242.0,89.6176,89.6268,89.544,89.5992,21242.0
2021-06-07 13:10:00,97.49,97.55,97.44,97.53,14914.0,89.59,89.6451,89.544,89.6268,14914.0
2021-06-07 13:20:00,97.54,97.62,97.54,97.57,28885.0,89.6359,89.7095,89.6359,89.6635,28885.0
2021-06-07 13:30:00,97.58,97.63,97.56,97.61,16913.0,89.6727,89.7186,89.6543,89.7003,16913.0
2021-06-07 13:40:00,97.6,97.61,97.55,97.55,15777.0,89.6911,89.7003,89.6451,89.6451,15777.0
2021-06-07 13:50:00,97.54,97.61,97.54,97.55,22975.0,89.6359,89.7003,89.6359,89.6451,22975.0
2021-06-07 14:00:00,97.55,97.6,97.51,97.59,18629.0,89.6451,89.6911,89.6084,89.6819,18629.0
2021-06-07 14:10:00,97.6,97.6,97.53,97.53,17917.0,89.6911,89.6911,89.6268,89.6268,17917.0
2021-06-07 14:20:00,97.54,97.56,97.47,97.56,18660.0,89.6359,89.6543,89.5716,89.6543,18660.0
2021-06-07 14:30:00,97.57,97.66,97.52,97.63,24108.0,89.6635,89.7462,89.6176,89.7186,24108.0
2021-06-07 14:40:00,97.63,97.7,97.6,97.66,20275.0,89.7186,89.783,89.6911,89.7462,20275.0
2021-06-07 14:50:00,97.67,97.71,97.64,97.67,31465.0,89.7554,89.7922,89.7278,89.7554,31465.0
2021-06-07 15:00:00,97.68,97.78,97.68,97.74,23843.0,89.7646,89.8565,89.7646,89.8197,23843.0
2021-06-07 15:10:00,97.75,97.75,97.55,97.61,53020.0,89.8289,89.8289,89.6451,89.7003,53020.0
2021-06-07 15:20:00,97.62,97.81,97.62,97.79,62501.0,89.7095,89.8841,89.7095,89.8657,62501.0
2021-06-07 15:30:00,97.78,97.91,97.78,97.81,51926.0,89.8565,89.976,89.8565,89.8841,51926.0
2021-06-07 15:40:00,97.8,97.86,97.77,97.84,64167.0,89.8749,89.93,89.8473,89.9116,64167.0
2021-06-07 15:50:00,97.84,97.97,97.84,97.86,167253.0,89.9116,90.0311,89.9116,89.93,167253.0
2021-06-08 09:30:00,97.8,97.98,97.32,97.35,61689.0,89.8749,90.0403,89.4338,89.4613,61689.0
2021-06-08 09:40:00,97.32,97.46,97.2,97.39,26124.0,89.4338,89.5624,89.3235,89.4981,26124.0
2021-06-08 09:50:00,97.39,97.56,97.36,97.47,23777.0,89.4981,89.6543,89.4705,89.5716,23777.0
2021-06-08 10:00:00,97.48,97.52,97.23,97.35,29885.0,89.5808,89.6176,89.3511,89.4613,29885.0
2021-06-08 10:10:00,97.38,97.65,97.36,97.63,18647.0,89.4889,89.737,89.4705,89.7186,18647.0
2021-06-08 10:20:00,97.63,97.71,97.55,97.63,30716.0,89.7186,89.7922,89.6451,89.7186,30716.0
2021-06-08 10:30:00,97.64,97.81,97.61,97.79,31990.0,89.7278,89.8841,89.7003,89.8657,31990.0
2021-06-08 10:40:00,97.81,97.86,97.75,97.77,17458.0,89.8841,89.93,89.8289,89.8473,17458.0
2021-06-08 10:50:00,97.76,98.01,97.76,97.98,21481.0,89.8381,90.0679,89.8381,90.0403,21481.0
2021-06-08 11:00:00,98.01,98.22,98.0,98.12,23765.0,90.0679,90.2608,90.0587,90.1689,23765.0
2021-06-08 11:10:00,98.11,98.14,97.86,97.9,27628.0,90.1598,90.1873,89.93,89.9668,27628.0
2021-06-08 11:20:00,97.87,97.97,97.77,97.97,24075.0,89.9392,90.0311,89.8473,90.0311,24075.0
2021-06-08 11:30:00,97.94,98.0,97.75,97.92,129737.0,90.0035,90.0587,89.8289,89.9851,129737.0
2021-06-08 11:40:00,97.91,98.22,97.91,98.22,209774.0,89.976,90.2608,89.976,90.2608,209774.0
2021-06-08 11:50:00,98.23,98.52,98.23,98.51,36648.0,90.27,90.5365,90.27,90.5273,36648.0
2021-06-08 12:00:00,98.51,98.72,98.51,98.72,29172.0,90.5273,90.7203,90.5273,90.7203,29172.0
2021-06-08 12:10:00,98.71,98.99,98.71,98.98,117476.0,90.7111,90.9684,90.7111,90.9593,117476.0
2021-06-08 12:20:00,98.99,99.09,98.86,98.93,82428.0,90.9684,91.0603,90.849,90.9133,82428.0
2021-06-08 12:30:00,98.91,98.91,98.75,98.77,32092.0,90.8949,90.8949,90.7479,90.7663,32092.0
2021-06-08 12:40:00,98.78,98.82,98.71,98.78,34730.0,90.7755,90.8122,90.7111,90.7755,34730.0
2021-06-08 12:50:00,98.8,98.82,98.69,98.79,34240.0,90.7938,90.8122,90.6928,90.7847,34240.0
2021-06-08 13:00:00,98.79,98.92,98.78,98.9,37978.0,90.7847,90.9041,90.7755,90.8857,37978.0
2021-06-08 13:10:00,98.89,98.96,98.8,98.94,57491.0,90.8765,90.9409,90.7938,90.9225,57491.0
2021-06-08 13:20:00,98.95,99.01,98.89,98.91,67836.0,90.9317,90.9868,90.8765,90.8949,67836.0
2021-06-08 13:30:00,98.91,99.05,98.89,99.01,22872.0,90.8949,91.0236,90.8765,90.9868,22872.0
2021-06-08 13:40:00,99.01,99.07,98.94,99.0,24300.0,90.9868,91.042,90.9225,90.9776,24300.0
2021-06-08 13:50:00,98.99,98.99,98.82,98.89,31891.0,90.9684,90.9684,90.8122,90.8765,31891.0
2021-06-08 14:00:00,98.88,98.93,98.86,98.93,21118.0,90.8674,90.9133,90.849,90.9133,21118.0
2021-06-08 14:10:00,98.92,98.97,98.85,98.87,22020.0,90.9041,90.9501,90.8398,90.8582,22020.0
2021-06-08 14:20:00,98.87,99.01,98.85,99.0,29113.0,90.8582,90.9868,90.8398,90.9776,29113.0
2021-06-08 14:30:00,99.0,99.01,98.87,98.89,26574.0,90.9776,90.9868,90.8582,90.8765,26574.0
2021-06-08 14:40:00,98.89,98.89,98.75,98.82,49724.0,90.8765,90.8765,90.7479,90.8122,49724.0
2021-06-08 14:50:00,98.79,98.95,98.75,98.93,36649.0,90.7847,90.9317,90.7479,90.9133,36649.0
2021-06-08 15:00:00,98.93,98.94,98.79,98.81,24358.0,90.9133,90.9225,90.7847,90.803,24358.0
2021-06-08 15:10:00,98.82,98.83,98.73,98.79,27362.0,90.8122,90.8214,90.7295,90.7847,27362.0
2021-06-08 15:20:00,98.8,98.87,98.76,98.84,30096.0,90.7938,90.8582,90.7571,90.8306,30096.0
2021-06-08 15:30:00,98.83,98.89,98.78,98.8,47152.0,90.8214,90.8765,90.7755,90.7938,47152.0
2021-06-08 15:40:00,98.79,98.8,98.59,98.61,80075.0,90.7847,90.7938,90.6009,90.6192,80075.0
2021-06-08 15:50:00,98.61,98.69,98.48,98.51,172318.0,90.6192,90.6928,90.4998,90.5273,172318.0
2021-06-09 09:30:00,98.28,98.36,97.68,97.74,56899.0,90.316,90.3895,89.7646,89.8197,56899.0
2021-06-09 09:40:00,97.76,97.76,97.54,97.64,32710.0,89.8381,89.8381,89.6359,89.7278,32710.0
2021-06-09 09:50:00,97.63,97.8,97.51,97.58,22381.0,89.7186,89.8749,89.6084,89.6727,22381.0
2021-06-09 10:00:00,97.57,97.65,97.47,97.5,27533.0,89.6635,89.737,89.5716,89.5992,27533.0
2021-06-09 10:10:00,97.51,97.97,97.51,97.95,39972.0,89.6084,90.0311,89.6084,90.0127,39972.0
2021-06-09 10:20:00,97.94,97.96,97.81,97.85,18938.0,90.0035,90.0219,89.8841,89.9208,18938.0
2021-06-09 10:30:00,97.86,97.98,97.79,97.84,17824.0,89.93,90.0403,89.8657,89.9116,17824.0
2021-06-09 10:40:00,97.87,97.95,97.8,97.94,21067.0,89.9392,90.0127,89.8749,90.0035,21067.0
2021-06-09 10:50:00,97.94,97.96,97.8,97.84,17435.0,90.0035,90.0219,89.8749,89.9116,17435.0
2021-06-09 11:00:00,97.83,97.86,97.64,97.81,14927.0,89.9024,89.93,89.7278,89.8841,14927.0
2021-06-09 11:10:00,97.81,97.98,97.81,97.95,13955.0,89.8841,90.0403,89.8841,90.0127,13955.0
2021-06-09 11:20:00,97.95,97.95,97.86,97.94,16614.0,90.0127,90.0127,89.93,90.0035,16614.0
2021-06-09 11:30:00,97.92,97.97,97.86,97.95,12446.0,89.9851,90.0311,89.93,90.0127,12446.0
2021-06-09 11:40:00,97.94,97.94,97.86,97.88,14257.0,90.0035,90.0035,89.93,89.9484,14257.0
2021-06-09 11:50:00,97.87,97.91,97.78,97.84,13857.0,89.9392,89.976,89.8565,89.9116,13857.0
2021-06-09 12:00:00,97.79,97.81,97.73,97.78,14375.0,89.8657,89.8841,89.8105,89.8565,14375.0
2021-06-09 12:10:00,97.79,97.81,97.59,97.65,16921.0,89.8657,89.8841,89.6819,89.737,16921.0
2021-06-09 12:20:00,97.65,97.7,97.62,97.66,9741.0,89.737,89.783,89.7095,89.7462,9741.0
2021-06-09 12:30:00,97.65,97.66,97.57,97.63,8493.0,89.737,89.7462,89.6635,89.7186,8493.0
2021-06-09 12:40:00,97.62,97.71,97.6,97.65,14844.0,89.7095,89.7922,89.6911,89.737,14844.0
2021-06-09 12:50:00,97.65,97.66,97.57,97.57,12464.0,89.737,89.7462,89.6635,89.6635,12464.0
2021-06-09 13:00:00,97.59,97.67,97.58,97.63,10561.0,89.6819,89.7554,89.6727,89.7186,10561.0
2021-06-09 13:10:00,97.63,97.75,97.61,97.73,11577.0,89.7186,89.8289,89.7003,89.8105,11577.0
2021-06-09 13:20:00,97.75,97.77,97.58,97.63,8833.0,89.8289,89.8473,89.6727,89.7186,8833.0
2021-06-09 13:30:00,97.61,97.65,97.57,97.59,9215.0,89.7003,89.737,89.6635,89.6819,9215.0
2021-06-09 13:40:00,97.59,97.7,97.58,97.69,7577.0,89.6819,89.783,89.6727,89.7738,7577.0
2021-06-09 13:50:00,97.68,97.77,97.67,97.73,13157.0,89.7646,89.8473,89.7554,89.8105,13157.0
2021-06-09 14:00:00,97.74,97.84,97.74,97.82,14937.0,89.8197,89.9116,89.8197,89.8933,14937.0
2021-06-09 14:10:00,97.82,97.85,97.73,97.78,12927.0,89.8933,89.9208,89.8105,89.8565,12927.0
2021-06-09 14:20:00,97.78,97.95,97.75,97.9,23341.0,89.8565,90.0127,89.8289,89.9668,23341.0
2021-06-09 14:30:00,97.9,98.01,97.9,97.96,15078.0,89.9668,90.0679,89.9668,90.0219,15078.0
2021-06-09 14:40:00,97.96,97.97,97.88,97.97,16043.0,90.0219,90.0311,89.9484,90.0311,16043.0
2021-06-09 14:50:00,97.98,98.05,97.97,98.02,17735.0,90.0403,90.1046,90.0311,90.077,17735.0
2021-06-09 15:00:00,98.02,98.07,97.97,98.03,19335.0,90.077,90.123,90.0311,90.0862,19335.0
2021-06-09 15:10:00,98.04,98.06,97.98,98.0,27614.0,90.0954,90.1138,90.0403,90.0587,27614.0
2021-06-09 15:20:00,98.02,98.11,97.97,98.02,54393.0,90.077,90.1598,90.0311,90.077,54393.0
2021-06-09 15:30:00,98.0,98.07,97.94,98.03,44083.0,90.0587,90.123,90.0035,90.0862,44083.0
2021-06-09 15:40:00,98.03,98.09,97.97,97.97,60288.0,90.0862,90.1414,90.0311,90.0311,60288.0
2021-06-09 15:50:00,97.96,98.07,97.91,97.91,227891.0,90.0219,90.123,89.976,89.976,227891.0
2021-06-10 09:30:00,98.48,98.88,98.48,98.64,71803.0,90.4998,90.8674,90.4998,90.6468,71803.0
2021-06-10 09:40:00,98.68,98.76,98.4,98.49,33332.0,90.6836,90.7571,90.4263,90.509,33332.0
2021-06-10 09:50:00,98.5,98.63,98.26,98.45,51293.0,90.5182,90.6376,90.2976,90.4722,51293.0
2021-06-10 10:00:00,98.43,98.51,98.2,98.24,29964.0,90.4538,90.5273,90.2425,90.2792,29964.0
2021-06-10 10:10:00,98.19,98.22,97.94,97.94,57476.0,90.2333,90.2608,90.0035,90.0035,57476.0
2021-06-10 10:20:00,97.94,98.0,97.85,97.9,19004.0,90.0035,90.0587,89.9208,89.9668,19004.0
2021-06-10 10:30:00,97.91,97.97,97.74,97.75,13597.0,89.976,90.0311,89.8197,89.8289,13597.0
2021-06-10 10:40:00,97.7,97.82,97.69,97.74,14819.0,89.783,89.8933,89.7738,89.8197,14819.0
2021-06-10 10:50:00,97.71,97.77,97.5,97.63,15474.0,89.7922,89.8473,89.5992,89.7186,15474.0
2021-06-10 11:00:00,97.63,97.73,97.57,97.7,15621.0,89.7186,89.8105,89.6635,89.783,15621.0
2021-06-10 11:10:00,97.69,97.71,97.62,97.66,34432.0,89.7738,89.7922,89.7095,89.7462,34432.0
2021-06-10 11:20:00,97.68,97.71,97.64,97.69,12694.0,89.7646,89.7922,89.7278,89.7738,12694.0
2021-06-10 11:30:00,97.69,97.72,97.62,97.72,11426.0,89.7738,89.8014,89.7095,89.8014,11426.0
2021-06-10 11:40:00,97.72,97.72,97.58,97.7,9928.0,89.8014,89.8014,89.6727,89.783,9928.0
2021-06-10 11:50:00,97.74,97.77,97.67,97.73,13938.0,89.8197,89.8473,89.7554,89.8105,13938.0
2021-06-10 12:00:00,97.75,97.89,97.74,97.81,18372.0,89.8289,89.9576,89.8197,89.8841,18372.0
2021-06-10 12:10:00,97.82,97.82,97.61,97.62,49092.0,89.8933,89.8933,89.7003,89.7095,49092.0
2021-06-10 12:20:00,97.62,97.64,97.45,97.48,56390.0,89.7095,89.7278,89.5532,89.5808,56390.0
2021-06-10 12:30:00,97.49,97.61,97.46,97.59,97651.0,89.59,89.7003,89.5624,89.6819,97651.0
2021-06-10 12:40:00,97.6,97.68,97.46,97.68,39676.0,89.6911,89.7646,89.5624,89.7646,39676.0
2021-06-10 12:50:00,97.67,97.82,97.66,97.76,44127.0,89.7554,89.8933,89.7462,89.8381,44127.0
2021-06-10 13:00:00,97.76,97.76,97.69,97.73,14504.0,89.8381,89.8381,89.7738,89.8105,14504.0
2021-06-10 13:10:00,97.73,97.84,97.73,97.81,25239.0,89.8105,89.9116,89.8105,89.8841,25239.0
2021-06-10 13:20:00,97.82,97.83,97.71,97.73,22488.0,89.8933,89.9024,89.7922,89.8105,22488.0
2021-06-10 13:30:00,97.74,97.75,97.69,97.72,22504.0,89.8197,89.8289,89.7738,89.8014,22504.0
2021-06-10 13:40:00,97.73,97.73,97.63,97.68,16202.0,89.8105,89.8105,89.7186,89.7646,16202.0
2021-06-10 13:50:00,97.68,97.74,97.66,97.68,15024.0,89.7646,89.8197,89.7462,89.7646,15024.0
2021-06-10 14:00:00,97.68,97.7,97.62,97.67,14844.0,89.7646,89.783,89.7095,89.7554,14844.0
2021-06-10 14:10:00,97.66,97.67,97.58,97.61,22228.0,89.7462,89.7554,89.6727,89.7003,22228.0
2021-06-10 14:20:00,97.61,97.62,97.54,97.55,18108.0,89.7003,89.7095,89.6359,89.6451,18108.0
2021-06-10 14:30:00,97.56,97.59,97.54,97.56,21816.0,89.6543,89.6819,89.6359,89.6543,21816.0
2021-06-10 14:40:00,97.56,97.68,97.55,97.68,38103.0,89.6543,89.7646,89.6451,89.7646,38103.0
2021-06-10 14:50:00,97.68,97.78,97.66,97.67,28617.0,89.7646,89.8565,89.7462,89.7554,28617.0
2021-06-10 15:00:00,97.66,97.69,97.61,97.64,23144.0,89.7462,89.7738,89.7003,89.7278,23144.0
2021-06-10 15:10:00,97.63,97.69,97.63,97.64,25642.0,89.7186,89.7738,89.7186,89.7278,25642.0
2021-06-10 15:20:00,97.64,97.65,97.48,97.49,42034.0,89.7278,89.737,89.5808,89.59,42034.0
2021-06-10 15:30:00,97.48,97.59,97.48,97.52,46600.0,89.5808,89.6819,89.5808,89.6176,46600.0
2021-06-10 15:40:00,97.53,97.77,97.53,97.75,134657.0,89.6268,89.8473,89.6268,89.8289,134657.0
2021-06-10 15:50:00,97.75,97.81,97.52,97.59,151857.0,89.8289,89.8841,89.6176,89.6819,151857.0
2021-06-11 09:30:00,97.94,98.08,97.7,97.75,62023.0,90.0035,90.1322,89.783,89.8289,62023.0
2021-06-11 09:40:00,97.79,97.85,97.51,97.52,14312.0,89.8657,89.9208,89.6084,89.6176,14312.0
2021-06-11 09:50:00,97.51,97.52,97.29,97.34,30697.0,89.6084,89.6176,89.4062,89.4521,30697.0
2021-06-11 10:00:00,97.35,97.49,97.21,97.34,31745.0,89.4613,89.59,89.3327,89.4521,31745.0
2021-06-11 10:10:00,97.33,97.34,97.06,97.09,35199.0,89.443,89.4521,89.1948,89.2224,35199.0
2021-06-11 10:20:00,97.11,97.11,97.01,97.07,22130.0,89.2408,89.2408,89.1489,89.204,22130.0
2021-06-11 10:30:00,97.08,97.08,96.92,96.93,31508.0,89.2132,89.2132,89.0662,89.0754,31508.0
2021-06-11 10:40:00,96.92,97.15,96.88,97.02,54014.0,89.0662,89.2775,89.0294,89.1581,54014.0
2021-06-11 10:50:00,97.03,97.03,96.94,96.99,51583.0,89.1673,89.1673,89.0846,89.1305,51583.0
2021-06-11 11:00:00,96.98,97.06,96.94,97.01,44029.0,89.1213,89.1948,89.0846,89.1489,44029.0
2021-06-11 11:10:00,97.01,97.01,96.8,96.8,114995.0,89.1489,89.1489,88.9559,88.9559,114995.0
2021-06-11 11:20:00,96.78,96.79,96.59,96.61,54111.0,88.9375,88.9467,88.7629,88.7813,54111.0
2021-06-11 11:30:00,96.62,96.87,96.61,96.8,29781.0,88.7905,89.0202,88.7813,88.9559,29781.0
2021-06-11 11:40:00,96.86,96.86,96.76,96.77,22456.0,89.011,89.011,88.9191,88.9283,22456.0
2021-06-11 11:50:00,96.77,96.85,96.75,96.84,19654.0,88.9283,89.0019,88.91,88.9927,19654.0
2021-06-11 12:00:00,96.84,96.94,96.84,96.87,25159.0,88.9927,89.0846,88.9927,89.0202,25159.0
2021-06-11 12:10:00,96.86,96.91,96.78,96.81,25996.0,89.011,89.057,88.9375,88.9651,25996.0
2021-06-11 12:20:00,96.81,96.87,96.78,96.82,29078.0,88.9651,89.0202,88.9375,88.9743,29078.0
2021-06-11 12:30:00,96.82,96.91,96.77,96.87,24252.0,88.9743,89.057,88.9283,89.0202,24252.0
2021-06-11 12:40:00,96.87,96.97,96.83,96.95,21603.0,89.0202,89.1121,88.9835,89.0938,21603.0
2021-06-11 12:50:00,96.94,97.04,96.91,97.0,15956.0,89.0846,89.1765,89.057,89.1397,15956.0
2021-06-11 13:00:00,97.02,97.07,96.99,97.07,22701.0,89.1581,89.204,89.1305,89.204,22701.0
2021-06-11 13:10:00,97.06,97.07,96.99,97.02,11282.0,89.1948,89.204,89.1305,89.1581,11282.0
2021-06-11 13:20:00,97.01,97.05,96.94,96.95,24892.0,89.1489,89.1856,89.0846,89.0938,24892.0
2021-06-11 13:30:00,96.95,97.02,96.93,97.01,18134.0,89.0938,89.1581,89.0754,89.1489,18134.0
2021-06-11 13:40:00,97.02,97.09,97.0,97.09,22437.0,89.1581,89.2224,89.1397,89.2224,22437.0
2021-06-11 13:50:00,97.08,97.16,97.06,97.12,22004.0,89.2132,89.2867,89.1948,89.25,22004.0
2021-06-11 14:00:00,97.11,97.14,97.07,97.14,22018.0,89.2408,89.2684,89.204,89.2684,22018.0
2021-06-11 14:10:00,97.15,97.17,97.05,97.09,16998.0,89.2775,89.2959,89.1856,89.2224,16998.0
2021-06-11 14:20:00,97.09,97.11,97.05,97.09,18418.0,89.2224,89.2408,89.1856,89.2224,18418.0
2021-06-11 14:30:00,97.09,97.11,97.02,97.03,17419.0,89.2224,89.2408,89.1581,89.1673,17419.0
2021-06-11 14:40:00,97.03,97.05,96.98,97.03,22226.0,89.1673,89.1856,89.1213,89.1673,22226.0
2021-06-11 14:50:00,97.03,97.06,97.01,97.06,17494.0,89.1673,89.1948,89.1489,89.1948,17494.0
2021-06-11 15:00:00,97.05,97.08,97.01,97.03,18864.0,89.1856,89.2132,89.1489,89.1673,18864.0
2021-06-11 15:10:00,97.04,97.06,96.99,96.99,18340.0,89.1765,89.1948,89.1305,89.1305,18340.0
2021-06-11 15:20:00,96.99,97.02,96.95,97.01,33956.0,89.1305,89.1581,89.0938,89.1489,33956.0
2021-06-11 15:30:00,97.01,97.02,96.91,96.91,33023.0,89.1489,89.1581,89.057,89.057,33023.0
2021-06-11 15:40:00,96.91,96.95,96.82,96.88,56034.0,89.057,89.0938,88.9743,89.0294,56034.0
2021-06-11 15:50:00,96.88,97.06,96.88,97.04,158362.0,89.0294,89.1948,89.0294,89.1765,158362.0
2021-06-14 09:30:00,96.64,97.11,96.64,96.98,119565.0,88.8089,89.2408,88.8089,89.1213,119565.0
2021-06-14 09:40:00,96.98,97.01,96.76,96.79,91286.0,89.1213,89.1489,88.9191,88.9467,91286.0
2021-06-14 09:50:00,96.75,96.75,96.19,96.25,38437.0,88.91,88.91,88.3953,88.4505,38437.0
2021-06-14 10:00:00,96.26,96.55,96.21,96.5,27060.0,88.4597,88.7262,88.4137,88.6802,27060.0
2021-06-14 10:10:00,96.48,96.51,96.41,96.5,37570.0,88.6618,88.6894,88.5975,88.6802,37570.0
2021-06-14 10:20:00,96.48,96.61,96.46,96.51,40925.0,88.6618,88.7813,88.6435,88.6894,40925.0
2021-06-14 10:30:00,96.51,96.75,96.46,96.72,27500.0,88.6894,88.91,88.6435,88.8824,27500.0
2021-06-14 10:40:00,96.74,96.79,96.68,96.7,18090.0,88.9008,88.9467,88.8456,88.864,18090.0
2021-06-14 10:50:00,96.7,96.93,96.69,96.89,26548.0,88.864,89.0754,88.8548,89.0386,26548.0
2021-06-14 11:00:00,96.89,97.05,96.87,96.98,18738.0,89.0386,89.1856,89.0202,89.1213,18738.0
2021-06-14 11:10:00,96.98,96.98,96.74,96.85,23265.0,89.1213,89.1213,88.9008,89.0019,23265.0
2021-06-14 11:20:00,96.88,96.88,96.75,96.78,14855.0,89.0294,89.0294,88.91,88.9375,14855.0
2021-06-14 11:30:00,96.78,96.83,96.65,96.7,17809.0,88.9375,88.9835,88.8181,88.864,17809.0
2021-06-14 11:40:00,96.7,96.9,96.69,96.85,13210.0,88.864,89.0478,88.8548,89.0019,13210.0
2021-06-14 11:50:00,96.84,96.89,96.78,96.85,12981.0,88.9927,89.0386,88.9375,89.0019,12981.0
2021-06-14 12:00:00,96.84,96.94,96.8,96.93,29434.0,88.9927,89.0846,88.9559,89.0754,29434.0
2021-06-14 12:10:00,96.94,97.04,96.93,96.99,29858.0,89.0846,89.1765,89.0754,89.1305,29858.0
2021-06-14 12:20:00,97.0,97.0,96.85,96.85,10283.0,89.1397,89.1397,89.0019,89.0019,10283.0
2021-06-14 12:30:00,96.84,96.88,96.75,96.83,19776.0,88.9927,89.0294,88.91,88.9835,19776.0
2021-06-14 12:40:00,96.84,96.96,96.81,96.95,36818.0,88.9927,89.1029,88.9651,89.0938,36818.0
2021-06-14 12:50:00,96.95,96.96,96.79,96.84,50903.0,89.0938,89.1029,88.9467,88.9927,50903.0
2021-06-14 13:00:00,96.83,96.85,96.65,96.71,54826.0,88.9835,89.0019,88.8181,88.8732,54826.0
2021-06-14 13:10:00,96.7,96.81,96.69,96.79,22138.0,88.864,88.9651,88.8548,88.9467,22138.0
2021-06-14 13:20:00,96.78,96.84,96.76,96.82,46121.0,88.9375,88.9927,88.9191,88.9743,46121.0
2021-06-14 13:30:00,96.82,96.94,96.81,96.93,52237.0,88.9743,89.0846,88.9651,89.0754,52237.0
2021-06-14 13:40:00,96.94,96.97,96.91,96.95,53369.0,89.0846,89.1121,89.057,89.0938,53369.0
2021-06-14 13:50:00,96.95,97.01,96.76,96.77,38394.0,89.0938,89.1489,88.9191,88.9283,38394.0
2021-06-14 14:00:00,96.77,96.82,96.67,96.8,16672.0,88.9283,88.9743,88.8364,88.9559,16672.0
2021-06-14 14:10:00,96.83,96.92,96.81,96.88,73799.0,88.9835,89.0662,88.9651,89.0294,73799.0
2021-06-14 14:20:00,96.89,97.0,96.81,96.84,50398.0,89.0386,89.1397,88.9651,88.9927,50398.0
2021-06-14 14:30:00,96.84,97.0,96.82,96.88,63083.0,88.9927,89.1397,88.9743,89.0294,63083.0
2021-06-14 14:40:00,96.89,97.0,96.81,96.95,50180.0,89.0386,89.1397,88.9651,89.0938,50180.0
2021-06-14 14:50:00,96.95,96.98,96.79,96.84,23456.0,89.0938,89.1213,88.9467,88.9927,23456.0
2021-06-14 15:00:00,96.84,96.91,96.82,96.84,38794.0,88.9927,89.057,88.9743,88.9927,38794.0
2021-06-14 15:10:00,96.84,96.91,96.81,96.83,35084.0,88.9927,89.057,88.9651,88.9835,35084.0
2021-06-14 15:20:00,96.82,96.92,96.79,96.9,41024.0,88.9743,89.0662,88.9467,89.0478,41024.0
2021-06-14 15:30:00,96.9,97.08,96.89,97.07,44089.0,89.0478,89.2132,89.0386,89.204,44089.0
2021-06-14 15:40:00,97.06,97.14,97.03,97.14,48963.0,89.1948,89.2684,89.1673,89.2684,48963.0
2021-06-14 15:50:00,97.15,97.41,97.14,97.41,184822.0,89.2775,89.5165,89.2684,89.5165,184822.0
2021-06-15 09:30:00,97.62,97.83,97.24,97.44,162922.0,89.7095,89.9024,89.3603,89.544,162922.0
2021-06-15 09:40:00,97.42,97.53,97.25,97.25,24768.0,89.5257,89.6268,89.3694,89.3694,24768.0
2021-06-15 09:50:00,97.25,97.56,97.18,97.55,22688.0,89.3694,89.6543,89.3051,89.6451,22688.0
2021-06-15 10:00:00,97.56,97.68,97.5,97.5,32340.0,89.6543,89.7646,89.5992,89.5992,32340.0
2021-06-15 10:10:00,97.51,97.77,97.51,97.73,48724.0,89.6084,89.8473,89.6084,89.8105,48724.0
2021-06-15 10:20:00,97.71,97.95,97.66,97.94,132282.0,89.7922,90.0127,89.7462,90.0035,132282.0
2021-06-15 10:30:00,97.97,98.02,97.87,97.93,83130.0,90.0311,90.077,89.9392,89.9943,83130.0
2021-06-15 10:40:00,97.93,98.03,97.87,97.94,78636.0,89.9943,90.0862,89.9392,90.0035,78636.0
2021-06-15 10:50:00,97.94,97.98,97.86,97.9,57782.0,90.0035,90.0403,89.93,89.9668,57782.0
2021-06-15 11:00:00,97.91,97.94,97.75,97.92,91355.0,89.976,90.0035,89.8289,89.9851,91355.0
2021-06-15 11:10:00,97.93,98.05,97.92,98.01,129613.0,89.9943,90.1046,89.9851,90.0679,129613.0
2021-06-15 11:20:00,98.02,98.06,97.99,98.04,31815.0,90.077,90.1138,90.0495,90.0954,31815.0
2021-06-15 11:30:00,98.02,98.06,97.94,97.99,35345.0,90.077,90.1138,90.0035,90.0495,35345.0
2021-06-15 11:40:00,97.99,98.14,97.98,98.12,28777.0,90.0495,90.1873,90.0403,90.1689,28777.0
2021-06-15 11:50:00,98.13,98.14,97.99,98.14,61531.0,90.1781,90.1873,90.0495,90.1873,61531.0
2021-06-15 12:00:00,98.14,98.31,98.13,98.29,54341.0,90.1873,90.3435,90.1781,90.3252,54341.0
2021-06-15 12:10:00,98.3,98.35,98.25,98.34,42213.0,90.3344,90.3803,90.2884,90.3711,42213.0
2021-06-15 12:20:00,98.34,98.45,98.29,98.43,57319.0,90.3711,90.4722,90.3252,90.4538,57319.0
2021-06-15 12:30:00,98.44,98.45,98.3,98.42,53088.0,90.463,90.4722,90.3344,90.4446,53088.0
2021-06-15 12:40:00,98.42,98.43,98.22,98.23,62670.0,90.4446,90.4538,90.2608,90.27,62670.0
2021-06-15 12:50:00,98.21,98.29,98.21,98.23,16403.0,90.2517,90.3252,90.2517,90.27,16403.0
2021-06-15 13:00:00,98.23,98.24,98.08,98.21,59335.0,90.27,90.2792,90.1322,90.2517,59335.0
2021-06-15 13:10:00,98.22,98.35,98.15,98.17,93154.0,90.2608,90.3803,90.1965,90.2149,93154.0
2021-06-15 13:20:00,98.15,98.21,98.1,98.19,31045.0,90.1965,90.2517,90.1506,90.2333,31045.0
2021-06-15 13:30:00,98.2,98.28,98.17,98.26,76089.0,90.2425,90.316,90.2149,90.2976,76089.0
2021-06-15 13:40:00,98.26,98.3,98.22,98.23,46588.0,90.2976,90.3344,90.2608,90.27,46588.0
2021-06-15 13:50:00,98.23,98.32,98.23,98.31,23262.0,90.27,90.3527,90.27,90.3435,23262.0
2021-06-15 14:00:00,98.33,98.52,98.32,98.49,33466.0,90.3619,90.5365,90.3527,90.509,33466.0
2021-06-15 14:10:00,98.46,98.52,98.42,98.47,47212.0,90.4814,90.5365,90.4446,90.4906,47212.0
2021-06-15 14:20:00,98.47,98.47,98.22,98.28,209004.0,90.4906,90.4906,90.2608,90.316,209004.0
2021-06-15 14:30:00,98.3,98.43,98.29,98.41,82386.0,90.3344,90.4538,90.3252,90.4354,82386.0
2021-06-15 14:40:00,98.42,98.47,98.4,98.47,18515.0,90.4446,90.4906,90.4263,90.4906,18515.0
2021-06-15 14:50:00,98.46,98.54,98.4,98.4,26130.0,90.4814,90.5549,90.4263,90.4263,26130.0
2021-06-15 15:00:00,98.37,98.46,98.35,98.46,69840.0,90.3987,90.4814,90.3803,90.4814,69840.0
2021-06-15 15:10:00,98.45,98.51,98.43,98.45,47015.0,90.4722,90.5273,90.4538,90.4722,47015.0
2021-06-15 15:20:00,98.47,98.54,98.42,98.5,54981.0,90.4906,90.5549,90.4446,90.5182,54981.0
2021-06-15 15:30:00,98.48,98.54,98.44,98.52,104077.0,90.4998,90.5549,90.463,90.5365,104077.0
2021-06-15 15:40:00,98.53,98.55,98.45,98.5,54653.0,90.5457,90.5641,90.4722,90.5182,54653.0
2021-06-15 15:50:00,98.5,98.62,98.38,98.61,298074.0,90.5182,90.6284,90.4079,90.6192,298074.0
2021-06-16 09:30:00,98.52,98.52,97.75,98.23,68345.0,90.5365,90.5365,89.8289,90.27,68345.0
2021-06-16 09:40:00,98.14,98.28,98.0,98.16,70442.0,90.1873,90.316,90.0587,90.2057,70442.0
2021-06-16 09:50:00,98.14,98.4,98.06,98.32,75756.0,90.1873,90.4263,90.1138,90.3527,75756.0
2021-06-16 10:00:00,98.34,98.44,98.23,98.24,42116.0,90.3711,90.463,90.27,90.2792,42116.0
2021-06-16 10:10:00,98.27,98.36,98.19,98.23,22485.0,90.3068,90.3895,90.2333,90.27,22485.0
2021-06-16 10:20:00,98.24,98.41,98.23,98.38,45549.0,90.2792,90.4354,90.27,90.4079,45549.0
2021-06-16 10:30:00,98.41,98.55,98.38,98.54,42721.0,90.4354,90.5641,90.4079,90.5549,42721.0
2021-06-16 10:40:00,98.57,98.61,98.51,98.53,21738.0,90.5825,90.6192,90.5273,90.5457,21738.0
2021-06-16 10:50:00,98.54,98.63,98.52,98.59,31571.0,90.5549,90.6376,90.5365,90.6009,31571.0
2021-06-16 11:00:00,98.58,98.74,98.56,98.68,27502.0,90.5917,90.7387,90.5733,90.6836,27502.0
2021-06-16 11:10:00,98.67,98.79,98.67,98.78,11311.0,90.6744,90.7847,90.6744,90.7755,11311.0
2021-06-16 11:20:00,98.78,98.88,98.78,98.87,18160.0,90.7755,90.8674,90.7755,90.8582,18160.0
2021-06-16 11:30:00,98.88,98.97,98.86,98.88,15863.0,90.8674,90.9501,90.849,90.8674,15863.0
2021-06-16 11:40:00,98.89,98.96,98.82,98.85,36512.0,90.8765,90.9409,90.8122,90.8398,36512.0
2021-06-16 11:50:00,98.85,98.94,98.78,98.88,26099.0,90.8398,90.9225,90.7755,90.8674,26099.0
2021-06-16 12:00:00,98.89,98.93,98.81,98.81,18611.0,90.8765,90.9133,90.803,90.803,18611.0
2021-06-16 12:10:00,98.83,98.9,98.75,98.77,30928.0,90.8214,90.8857,90.7479,90.7663,30928.0
2021-06-16 12:20:00,98.77,98.81,98.73,98.78,41403.0,90.7663,90.803,90.7295,90.7755,41403.0
2021-06-16 12:30:00,98.78,98.79,98.52,98.53,49159.0,90.7755,90.7847,90.5365,90.5457,49159.0
2021-06-16 12:40:00,98.52,98.62,98.46,98.56,84989.0,90.5365,90.6284,90.4814,90.5733,84989.0
2021-06-16 12:50:00,98.56,98.57,98.4,98.44,55035.0,90.5733,90.5825,90.4263,90.463,55035.0
2021-06-16 13:00:00,98.44,98.44,98.31,98.32,19820.0,90.463,90.463,90.3435,90.3527,19820.0
2021-06-16 13:10:00,98.3,98.46,98.29,98.33,30719.0,90.3344,90.4814,90.3252,90.3619,30719.0
2021-06-16 13:20:00,98.33,98.34,98.19,98.22,15310.0,90.3619,90.3711,90.2333,90.2608,15310.0
2021-06-16 13:30:00,98.21,98.31,98.2,98.24,21827.0,90.2517,90.3435,90.2425,90.2792,21827.0
2021-06-16 13:40:00,98.25,98.25,98.02,98.02,13754.0,90.2884,90.2884,90.077,90.077,13754.0
2021-06-16 13:50:00,98.0,98.13,97.93,98.12,44443.0,90.0587,90.1781,89.9943,90.1689,44443.0
2021-06-16 14:00:00,98.05,98.28,97.58,98.16,76628.0,90.1046,90.316,89.6727,90.2057,76628.0
2021-06-16 14:10:00,98.14,98.25,97.77,97.86,40386.0,90.1873,90.2884,89.8473,89.93,40386.0
2021-06-16 14:20:00,97.86,98.12,97.82,98.12,46514.0,89.93,90.1689,89.8933,90.1689,46514.0
2021-06-16 14:30:00,98.08,98.3,97.97,98.22,66109.0,90.1322,90.3344,90.0311,90.2608,66109.0
2021-06-16 14:40:00,98.25,98.27,98.1,98.12,66145.0,90.2884,90.3068,90.1506,90.1689,66145.0
2021-06-16 14:50:00,98.11,98.5,98.1,98.45,74170.0,90.1598,90.5182,90.1506,90.4722,74170.0
2021-06-16 15:00:00,98.45,98.54,98.38,98.51,56810.0,90.4722,90.5549,90.4079,90.5273,56810.0
2021-06-16 15:10:00,98.51,98.53,98.41,98.51,44132.0,90.5273,90.5457,90.4354,90.5273,44132.0
2021-06-16 15:20:00,98.51,98.58,98.42,98.55,48445.0,90.5273,90.5917,90.4446,90.5641,48445.0
2021-06-16 15:30:00,98.55,98.63,98.41,98.56,119122.0,90.5641,90.6376,90.4354,90.5733,119122.0
2021-06-16 15:40:00,98.55,98.68,98.41,98.41,136772.0,90.5641,90.6836,90.4354,90.4354,136772.0
2021-06-16 15:50:00,98.42,98.42,98.19,98.23,200025.0,90.4446,90.4446,90.2333,90.27,200025.0
2021-06-17 09:30:00,98.31,98.31,98.07,98.16,40368.0,90.3435,90.3435,90.123,90.2057,40368.0
2021-06-17 09:40:00,98.12,98.16,97.28,97.28,17810.0,90.1689,90.2057,89.397,89.397,17810.0
2021-06-17 09:50:00,97.28,97.38,96.95,97.01,33024.0,89.397,89.4889,89.0938,89.1489,33024.0
2021-06-17 10:00:00,97.01,97.17,96.74,96.98,65498.0,89.1489,89.2959,88.9008,89.1213,65498.0
2021-06-17 10:10:00,96.96,97.01,96.77,96.92,102260.0,89.1029,89.1489,88.9283,89.0662,102260.0
2021-06-17 10:20:00,96.94,96.98,96.8,96.83,98003.0,89.0846,89.1213,88.9559,88.9835,98003.0
2021-06-17 10:30:00,96.82,96.93,96.52,96.55,125737.0,88.9743,89.0754,88.6986,88.7262,125737.0
2021-06-17 10:40:00,96.55,96.6,96.27,96.34,25527.0,88.7262,88.7721,88.4689,88.5332,25527.0
2021-06-17 10:50:00,96.33,96.36,95.74,95.83,34577.0,88.524,88.5516,87.9818,88.0645,34577.0
2021-06-17 11:00:00,95.82,95.84,95.29,95.33,36254.0,88.0553,88.0737,87.5683,87.605,36254.0
2021-06-17 11:10:00,95.28,95.35,94.95,95.12,63049.0,87.5591,87.6234,87.2558,87.412,63049.0
2021-06-17 11:20:00,95.1,95.38,95.07,95.37,40396.0,87.3937,87.651,87.3661,87.6418,40396.0
2021-06-17 11:30:00,95.35,95.44,95.22,95.25,33652.0,87.6234,87.7061,87.5039,87.5315,33652.0
2021-06-17 11:40:00,95.27,95.27,95.01,95.11,41627.0,87.5499,87.5499,87.311,87.4029,41627.0
2021-06-17 11:50:00,95.07,95.07,94.57,94.64,40266.0,87.3661,87.3661,86.9066,86.9709,40266.0
2021-06-17 12:00:00,94.61,94.61,94.47,94.59,45726.0,86.9434,86.9434,86.8147,86.925,45726.0
2021-06-17 12:10:00,94.61,94.64,94.19,94.2,36851.0,86.9434,86.9709,86.5574,86.5666,36851.0
2021-06-17 12:20:00,94.19,94.24,93.86,94.0,69050.0,86.5574,86.6034,86.2541,86.3828,69050.0
2021-06-17 12:30:00,94.01,94.26,93.88,94.18,64434.0,86.392,86.6217,86.2725,86.5482,64434.0
2021-06-17 12:40:00,94.17,94.41,94.08,94.4,44203.0,86.539,86.7596,86.4563,86.7504,44203.0
2021-06-17 12:50:00,94.38,94.54,94.36,94.53,39058.0,86.732,86.879,86.7136,86.8699,39058.0
2021-06-17 13:00:00,94.51,94.76,94.51,94.69,30278.0,86.8515,87.0812,86.8515,87.0169,30278.0
2021-06-17 13:10:00,94.7,94.77,94.62,94.76,25854.0,87.0261,87.0904,86.9526,87.0812,25854.0
2021-06-17 13:20:00,94.76,94.8,94.66,94.7,36939.0,87.0812,87.118,86.9893,87.0261,36939.0
2021-06-17 13:30:00,94.7,94.88,94.69,94.79,25712.0,87.0261,87.1915,87.0169,87.1088,25712.0
2021-06-17 13:40:00,94.8,94.8,94.68,94.72,30219.0,87.118,87.118,87.0077,87.0445,30219.0
2021-06-17 13:50:00,94.73,94.75,94.54,94.64,26265.0,87.0536,87.072,86.879,86.9709,26265.0
2021-06-17 14:00:00,94.63,94.73,94.44,94.45,38019.0,86.9618,87.0536,86.7871,86.7963,38019.0
2021-06-17 14:10:00,94.46,94.54,94.36,94.37,33593.0,86.8055,86.879,86.7136,86.7228,33593.0
2021-06-17 14:20:00,94.36,94.38,94.25,94.29,35758.0,86.7136,86.732,86.6125,86.6493,35758.0
2021-06-17 14:30:00,94.28,94.28,94.11,94.13,34137.0,86.6401,86.6401,86.4839,86.5023,34137.0
2021-06-17 14:40:00,94.13,94.18,93.98,93.99,49695.0,86.5023,86.5482,86.3644,86.3736,49695.0
2021-06-17 14:50:00,93.98,94.1,93.92,94.01,53174.0,86.3644,86.4747,86.3093,86.392,53174.0
2021-06-17 15:00:00,94.01,94.18,93.98,94.17,46159.0,86.392,86.5482,86.3644,86.539,46159.0
2021-06-17 15:10:00,94.17,94.3,94.13,94.3,44603.0,86.539,86.6585,86.5023,86.6585,44603.0
2021-06-17 15:20:00,94.31,94.42,94.24,94.28,43073.0,86.6677,86.7688,86.6034,86.6401,43073.0
2021-06-17 15:30:00,94.29,94.43,94.29,94.37,72812.0,86.6493,86.778,86.6493,86.7228,72812.0
2021-06-17 15:40:00,94.37,94.39,94.11,94.2,98070.0,86.7228,86.7412,86.4839,86.5666,98070.0
2021-06-17 15:50:00,94.19,94.23,93.96,94.05,303042.0,86.5574,86.5942,86.346,86.4288,303042.0
2021-06-18 09:30:00,92.29,92.9,92.07,92.67,416907.0,84.8114,85.3719,84.6092,85.1606,416907.0
2021-06-18 09:40:00,92.72,92.93,92.52,92.81,44509.0,85.2065,85.3995,85.0227,85.2892,44509.0
2021-06-18 09:50:00,92.78,92.8,92.5,92.65,32530.0,85.2617,85.28,85.0044,85.1422,32530.0
2021-06-18 10:00:00,92.67,92.68,92.07,92.2,70184.0,85.1606,85.1698,84.6092,84.7287,70184.0
2021-06-18 10:10:00,92.21,92.4,92.17,92.26,52597.0,84.7379,84.9125,84.7011,84.7838,52597.0
2021-06-18 10:20:00,92.28,92.43,92.16,92.4,45488.0,84.8022,84.94,84.6919,84.9125,45488.0
2021-06-18 10:30:00,92.41,92.53,92.23,92.46,32782.0,84.9216,85.0319,84.7562,84.9676,32782.0
2021-06-18 10:40:00,92.45,92.5,92.32,92.48,22518.0,84.9584,85.0044,84.8389,84.986,22518.0
2021-06-18 10:50:00,92.43,92.5,92.25,92.28,37126.0,84.94,85.0044,84.7746,84.8022,37126.0
2021-06-18 11:00:00,92.26,92.26,92.07,92.18,25176.0,84.7838,84.7838,84.6092,84.7103,25176.0
2021-06-18 11:10:00,92.17,92.57,92.16,92.47,57611.0,84.7011,85.0687,84.6919,84.9768,57611.0
2021-06-18 11:20:00,92.48,92.8,92.44,92.68,80534.0,84.986,85.28,84.9492,85.1698,80534.0
2021-06-18 11:30:00,92.67,93.03,92.67,92.97,25707.0,85.1606,85.4914,85.1606,85.4363,25707.0
2021-06-18 11:40:00,92.98,93.13,92.93,93.1,35446.0,85.4455,85.5833,85.3995,85.5557,35446.0
2021-06-18 11:50:00,93.09,93.25,93.0,93.25,25194.0,85.5465,85.6936,85.4638,85.6936,25194.0
2021-06-18 12:00:00,93.23,93.23,92.95,93.09,35086.0,85.6752,85.6752,85.4179,85.5465,35086.0
2021-06-18 12:10:00,93.09,93.13,92.97,92.99,22477.0,85.5465,85.5833,85.4363,85.4546,22477.0
2021-06-18 12:20:00,93.0,93.15,92.9,92.95,39767.0,85.4638,85.6017,85.3719,85.4179,39767.0
2021-06-18 12:30:00,92.92,92.93,92.61,92.65,25578.0,85.3903,85.3995,85.1054,85.1422,25578.0
2021-06-18 12:40:00,92.65,92.68,92.51,92.55,21196.0,85.1422,85.1698,85.0135,85.0503,21196.0
2021-06-18 12:50:00,92.55,92.61,92.49,92.55,25119.0,85.0503,85.1054,84.9952,85.0503,25119.0
2021-06-18 13:00:00,92.55,92.71,92.54,92.65,19917.0,85.0503,85.1973,85.0411,85.1422,19917.0
2021-06-18 13:10:00,92.66,92.9,92.66,92.79,21759.0,85.1514,85.3719,85.1514,85.2709,21759.0
2021-06-18 13:20:00,92.78,92.85,92.73,92.79,22880.0,85.2617,85.326,85.2157,85.2709,22880.0
2021-06-18 13:30:00,92.8,92.96,92.8,92.88,19376.0,85.28,85.4271,85.28,85.3536,19376.0
2021-06-18 13:40:00,92.87,92.96,92.73,92.73,20928.0,85.3444,85.4271,85.2157,85.2157,20928.0
2021-06-18 13:50:00,92.74,92.85,92.69,92.84,17690.0,85.2249,85.326,85.179,85.3168,17690.0
2021-06-18 14:00:00,92.83,92.9,92.75,92.77,28188.0,85.3076,85.3719,85.2341,85.2525,28188.0
2021-06-18 14:10:00,92.78,92.83,92.72,92.79,23819.0,85.2617,85.3076,85.2065,85.2709,23819.0
2021-06-18 14:20:00,92.79,92.94,92.79,92.91,30392.0,85.2709,85.4087,85.2709,85.3811,30392.0
2021-06-18 14:30:00,92.9,93.0,92.81,92.81,51838.0,85.3719,85.4638,85.2892,85.2892,51838.0
2021-06-18 14:40:00,92.83,92.83,92.68,92.68,17910.0,85.3076,85.3076,85.1698,85.1698,17910.0
2021-06-18 14:50:00,92.69,92.76,92.61,92.7,40683.0,85.179,85.2433,85.1054,85.1881,40683.0
2021-06-18 15:00:00,92.69,92.82,92.57,92.59,36733.0,85.179,85.2984,85.0687,85.0871,36733.0
2021-06-18 15:10:00,92.59,92.78,92.54,92.76,40136.0,85.0871,85.2617,85.0411,85.2433,40136.0
2021-06-18 15:20:00,92.78,92.79,92.56,92.57,48680.0,85.2617,85.2709,85.0595,85.0687,48680.0
2021-06-18 15:30:00,92.58,92.71,92.54,92.67,64839.0,85.0779,85.1973,85.0411,85.1606,64839.0
2021-06-18 15:40:00,92.66,92.74,92.45,92.5,107130.0,85.1514,85.2249,84.9584,85.0044,107130.0
2021-06-18 15:50:00,92.51,92.63,92.13,92.27,363899.0,85.0135,85.1238,84.6643,84.793,363899.0
2021-06-21 09:30:00,93.22,94.45,93.01,94.22,60562.0,85.666,86.7963,85.473,86.585,60562.0
2021-06-21 09:40:00,94.25,94.51,93.87,94.51,33351.0,86.6125,86.8515,86.2633,86.8515,33351.0
2021-06-21 09:50:00,94.49,94.59,94.12,94.16,71661.0,86.8331,86.925,86.4931,86.5298,71661.0
2021-06-21 10:00:00,94.16,94.51,94.11,94.48,54701.0,86.5298,86.8515,86.4839,86.8239,54701.0
2021-06-21 10:10:00,94.51,94.66,94.49,94.57,94043.0,86.8515,86.9893,86.8331,86.9066,94043.0
2021-06-21 10:20:00,94.58,94.93,94.58,94.88,33135.0,86.9158,87.2374,86.9158,87.1915,33135.0
2021-06-21 10:30:00,94.92,94.95,94.69,94.82,36866.0,87.2283,87.2558,87.0169,87.1364,36866.0
2021-06-21 10:40:00,94.8,94.81,94.65,94.68,70598.0,87.118,87.1272,86.9801,87.0077,70598.0
2021-06-21 10:50:00,94.68,94.74,94.57,94.66,62741.0,87.0077,87.0628,86.9066,86.9893,62741.0
2021-06-21 11:00:00,94.67,94.67,94.09,94.23,41595.0,86.9985,86.9985,86.4655,86.5942,41595.0
2021-06-21 11:10:00,94.22,94.4,94.15,94.36,44870.0,86.585,86.7504,86.5206,86.7136,44870.0
2021-06-21 11:20:00,94.36,94.58,94.3,94.42,90511.0,86.7136,86.9158,86.6585,86.7688,90511.0
2021-06-21 11:30:00,94.42,94.56,94.42,94.51,45181.0,86.7688,86.8974,86.7688,86.8515,45181.0
2021-06-21 11:40:00,94.5,94.54,94.46,94.5,37395.0,86.8423,86.879,86.8055,86.8423,37395.0
2021-06-21 11:50:00,94.49,94.54,94.41,94.43,45395.0,86.8331,86.879,86.7596,86.778,45395.0
2021-06-21 12:00:00,94.42,94.44,94.32,94.33,33715.0,86.7688,86.7871,86.6769,86.6861,33715.0
2021-06-21 12:10:00,94.33,94.47,94.31,94.35,26210.0,86.6861,86.8147,86.6677,86.7044,26210.0
2021-06-21 12:20:00,94.35,94.37,94.25,94.29,22220.0,86.7044,86.7228,86.6125,86.6493,22220.0
2021-06-21 12:30:00,94.28,94.38,94.27,94.33,66351.0,86.6401,86.732,86.6309,86.6861,66351.0
2021-06-21 12:40:00,94.33,94.4,94.32,94.38,12509.0,86.6861,86.7504,86.6769,86.732,12509.0
2021-06-21 12:50:00,94.38,94.41,94.27,94.31,14832.0,86.732,86.7596,86.6309,86.6677,14832.0
2021-06-21 13:00:00,94.31,94.33,94.24,94.3,26607.0,86.6677,86.6861,86.6034,86.6585,26607.0
2021-06-21 13:10:00,94.31,94.6,94.3,94.55,14918.0,86.6677,86.9342,86.6585,86.8882,14918.0
2021-06-21 13:20:00,94.57,94.66,94.52,94.66,14349.0,86.9066,86.9893,86.8607,86.9893,14349.0
2021-06-21 13:30:00,94.66,94.76,94.64,94.74,25825.0,86.9893,87.0812,86.9709,87.0628,25825.0
2021-06-21 13:40:00,94.75,95.0,94.74,94.96,35209.0,87.072,87.3018,87.0628,87.265,35209.0
2021-06-21 13:50:00,94.98,95.01,94.87,95.0,24549.0,87.2834,87.311,87.1823,87.3018,24549.0
2021-06-21 14:00:00,95.01,95.08,94.9,94.93,24120.0,87.311,87.3753,87.2099,87.2374,24120.0
2021-06-21 14:10:00,94.94,94.98,94.9,94.92,16176.0,87.2466,87.2834,87.2099,87.2283,16176.0
2021-06-21 14:20:00,94.92,94.92,94.79,94.79,19673.0,87.2283,87.2283,87.1088,87.1088,19673.0
2021-06-21 14:30:00,94.78,94.92,94.74,94.9,19632.0,87.0996,87.2283,87.0628,87.2099,19632.0
2021-06-21 14:40:00,94.9,94.91,94.84,94.88,18290.0,87.2099,87.2191,87.1547,87.1915,18290.0
2021-06-21 14:50:00,94.87,94.9,94.8,94.86,15695.0,87.1823,87.2099,87.118,87.1731,15695.0
2021-06-21 15:00:00,94.88,94.96,94.83,94.96,34971.0,87.1915,87.265,87.1455,87.265,34971.0
2021-06-21 15:10:00,94.94,94.94,94.8,94.81,41147.0,87.2466,87.2466,87.118,87.1272,41147.0
2021-06-21 15:20:00,94.81,94.82,94.69,94.78,43015.0,87.1272,87.1364,87.0169,87.0996,43015.0
2021-06-21 15:30:00,94.78,94.91,94.73,94.88,49111.0,87.0996,87.2191,87.0536,87.1915,49111.0
2021-06-21 15:40:00,94.89,94.92,94.73,94.78,66752.0,87.2007,87.2283,87.0536,87.0996,66752.0
2021-06-21 15:50:00,94.79,94.95,94.79,94.93,147788.0,87.1088,87.2558,87.1088,87.2374,147788.0
2021-06-22 09:30:00,94.75,94.75,93.96,94.11,59708.0,87.072,87.072,86.346,86.4839,59708.0
2021-06-22 09:40:00,94.14,94.64,94.14,94.56,19840.0,86.5115,86.9709,86.5115,86.8974,19840.0
2021-06-22 09:50:00,94.58,94.67,94.24,94.52,34624.0,86.9158,86.9985,86.6034,86.8607,34624.0
2021-06-22 10:00:00,94.52,94.82,94.48,94.79,34200.0,86.8607,87.1364,86.8239,87.1088,34200.0
2021-06-22 10:10:00,94.8,95.01,94.72,94.92,25003.0,87.118,87.311,87.0445,87.2283,25003.0
2021-06-22 10:20:00,94.91,95.03,94.81,95.02,20387.0,87.2191,87.3293,87.1272,87.3201,20387.0
2021-06-22 10:30:00,95.07,95.21,94.98,95.2,19975.0,87.3661,87.4948,87.2834,87.4856,19975.0
2021-06-22 10:40:00,95.2,95.31,95.2,95.3,17879.0,87.4856,87.5866,87.4856,87.5775,17879.0
2021-06-22 10:50:00,95.33,95.41,95.27,95.4,13359.0,87.605,87.6785,87.5499,87.6694,13359.0
2021-06-22 11:00:00,95.42,95.46,95.27,95.34,25070.0,87.6877,87.7245,87.5499,87.6142,25070.0
2021-06-22 11:10:00,95.34,95.52,95.34,95.47,17154.0,87.6142,87.7796,87.6142,87.7337,17154.0
2021-06-22 11:20:00,95.45,95.46,95.33,95.39,19693.0,87.7153,87.7245,87.605,87.6602,19693.0
2021-06-22 11:30:00,95.38,95.39,95.07,95.13,19823.0,87.651,87.6602,87.3661,87.4212,19823.0
2021-06-22 11:40:00,95.14,95.21,95.11,95.16,10795.0,87.4304,87.4948,87.4029,87.4488,10795.0
2021-06-22 11:50:00,95.14,95.18,95.09,95.11,11691.0,87.4304,87.4672,87.3845,87.4029,11691.0
2021-06-22 12:00:00,95.12,95.26,95.09,95.16,11486.0,87.412,87.5407,87.3845,87.4488,11486.0
2021-06-22 12:10:00,95.16,95.19,95.02,95.03,12504.0,87.4488,87.4764,87.3201,87.3293,12504.0
2021-06-22 12:20:00,95.03,95.04,94.95,95.0,16719.0,87.3293,87.3385,87.2558,87.3018,16719.0
2021-06-22 12:30:00,94.98,94.99,94.89,94.91,18600.0,87.2834,87.2926,87.2007,87.2191,18600.0
2021-06-22 12:40:00,94.89,94.95,94.86,94.93,26751.0,87.2007,87.2558,87.1731,87.2374,26751.0
2021-06-22 12:50:00,94.94,94.95,94.88,94.9,12149.0,87.2466,87.2558,87.1915,87.2099,12149.0
2021-06-22 13:00:00,94.91,94.94,94.85,94.89,21911.0,87.2191,87.2466,87.1639,87.2007,21911.0
2021-06-22 13:10:00,94.9,94.93,94.83,94.84,25715.0,87.2099,87.2374,87.1455,87.1547,25715.0
2021-06-22 13:20:00,94.85,94.95,94.84,94.92,32829.0,87.1639,87.2558,87.1547,87.2283,32829.0
2021-06-22 13:30:00,94.93,94.97,94.84,94.92,53296.0,87.2374,87.2742,87.1547,87.2283,53296.0
2021-06-22 13:40:00,94.93,94.95,94.88,94.92,24284.0,87.2374,87.2558,87.1915,87.2283,24284.0
2021-06-22 13:50:00,94.91,94.92,94.84,94.88,45193.0,87.2191,87.2283,87.1547,87.1915,45193.0
2021-06-22 14:00:00,94.88,94.88,94.73,94.79,30868.0,87.1915,87.1915,87.0536,87.1088,30868.0
2021-06-22 14:10:00,94.78,94.8,94.62,94.63,60224.0,87.0996,87.118,86.9526,86.9618,60224.0
2021-06-22 14:20:00,94.64,94.87,94.61,94.86,122307.0,86.9709,87.1823,86.9434,87.1731,122307.0
2021-06-22 14:30:00,94.86,94.95,94.84,94.94,46770.0,87.1731,87.2558,87.1547,87.2466,46770.0
2021-06-22 14:40:00,94.95,94.95,94.88,94.9,20772.0,87.2558,87.2558,87.1915,87.2099,20772.0
2021-06-22 14:50:00,94.9,94.96,94.87,94.89,22227.0,87.2099,87.265,87.1823,87.2007,22227.0
2021-06-22 15:00:00,94.88,94.96,94.87,94.92,26062.0,87.1915,87.265,87.1823,87.2283,26062.0
2021-06-22 15:10:00,94.91,95.1,94.9,95.08,36803.0,87.2191,87.3937,87.2099,87.3753,36803.0
2021-06-22 15:20:00,95.08,95.21,95.08,95.17,47255.0,87.3753,87.4948,87.3753,87.458,47255.0
2021-06-22 15:30:00,95.16,95.19,94.99,95.0,42477.0,87.4488,87.4764,87.2926,87.3018,42477.0
2021-06-22 15:40:00,95.0,95.0,94.81,94.87,79532.0,87.3018,87.3018,87.1272,87.1823,79532.0
2021-06-22 15:50:00,94.85,94.95,94.76,94.77,135922.0,87.1639,87.2558,87.0812,87.0904,135922.0
2021-06-23 09:30:00,95.11,95.33,94.82,94.83,60307.0,87.4029,87.605,87.1364,87.1455,60307.0
2021-06-23 09:40:00,94.76,95.37,94.76,95.11,49521.0,87.0812,87.6418,87.0812,87.4029,49521.0
2021-06-23 09:50:00,95.09,95.13,94.9,95.09,33948.0,87.3845,87.4212,87.2099,87.3845,33948.0
2021-06-23 10:00:00,95.09,95.6,95.08,95.6,21558.0,87.3845,87.8531,87.3753,87.8531,21558.0
2021-06-23 10:10:00,95.59,95.88,95.55,95.88,18811.0,87.844,88.1105,87.8072,88.1105,18811.0
2021-06-23 10:20:00,95.89,96.03,95.86,95.88,34515.0,88.1196,88.2483,88.0921,88.1105,34515.0
2021-06-23 10:30:00,95.89,95.93,95.54,95.59,33250.0,88.1196,88.1564,87.798,87.844,33250.0
2021-06-23 10:40:00,95.6,95.61,95.46,95.48,20775.0,87.8531,87.8623,87.7245,87.7429,20775.0
2021-06-23 10:50:00,95.45,95.72,95.42,95.65,27755.0,87.7153,87.9634,87.6877,87.8991,27755.0
2021-06-23 11:00:00,95.64,95.66,95.45,95.53,21990.0,87.8899,87.9083,87.7153,87.7888,21990.0
2021-06-23 11:10:00,95.51,95.6,95.46,95.48,15643.0,87.7704,87.8531,87.7245,87.7429,15643.0
2021-06-23 11:20:00,95.46,95.55,95.37,95.38,16610.0,87.7245,87.8072,87.6418,87.651,16610.0
2021-06-23 11:30:00,95.38,95.44,95.3,95.3,15867.0,87.651,87.7061,87.5775,87.5775,15867.0
2021-06-23 11:40:00,95.3,95.39,95.3,95.38,13100.0,87.5775,87.6602,87.5775,87.651,13100.0
2021-06-23 11:50:00,95.37,95.4,95.3,95.36,10197.0,87.6418,87.6694,87.5775,87.6326,10197.0
2021-06-23 12:00:00,95.41,95.48,95.37,95.4,13086.0,87.6785,87.7429,87.6418,87.6694,13086.0
2021-06-23 12:10:00,95.41,95.52,95.38,95.45,11735.0,87.6785,87.7796,87.651,87.7153,11735.0
2021-06-23 12:20:00,95.47,95.53,95.36,95.37,25249.0,87.7337,87.7888,87.6326,87.6418,25249.0
2021-06-23 12:30:00,95.36,95.43,95.26,95.28,108621.0,87.6326,87.6969,87.5407,87.5591,108621.0
2021-06-23 12:40:00,95.27,95.27,95.07,95.17,39061.0,87.5499,87.5499,87.3661,87.458,39061.0
2021-06-23 12:50:00,95.17,95.24,95.09,95.23,38352.0,87.458,87.5223,87.3845,87.5131,38352.0
2021-06-23 13:00:00,95.23,95.28,95.18,95.24,21766.0,87.5131,87.5591,87.4672,87.5223,21766.0
2021-06-23 13:10:00,95.26,95.28,95.15,95.2,30551.0,87.5407,87.5591,87.4396,87.4856,30551.0
2021-06-23 13:20:00,95.21,95.25,95.18,95.22,16563.0,87.4948,87.5315,87.4672,87.5039,16563.0
2021-06-23 13:30:00,95.22,95.26,95.17,95.19,17891.0,87.5039,87.5407,87.458,87.4764,17891.0
2021-06-23 13:40:00,95.2,95.23,95.15,95.19,15517.0,87.4856,87.5131,87.4396,87.4764,15517.0
2021-06-23 13:50:00,95.17,95.21,95.14,95.15,15621.0,87.458,87.4948,87.4304,87.4396,15621.0
2021-06-23 14:00:00,95.15,95.15,95.0,95.01,28419.0,87.4396,87.4396,87.3018,87.311,28419.0
2021-06-23 14:10:00,95.01,95.03,94.94,95.01,37281.0,87.311,87.3293,87.2466,87.311,37281.0
2021-06-23 14:20:00,95.0,95.01,94.9,94.92,30686.0,87.3018,87.311,87.2099,87.2283,30686.0
2021-06-23 14:30:00,94.91,94.92,94.75,94.76,52807.0,87.2191,87.2283,87.072,87.0812,52807.0
2021-06-23 14:40:00,94.75,94.77,94.68,94.74,34949.0,87.072,87.0904,87.0077,87.0628,34949.0
2021-06-23 14:50:00,94.75,94.87,94.75,94.83,34631.0,87.072,87.1823,87.072,87.1455,34631.0
2021-06-23 15:00:00,94.83,94.88,94.77,94.87,45180.0,87.1455,87.1915,87.0904,87.1823,45180.0
2021-06-23 15:10:00,94.88,94.96,94.88,94.9,30806.0,87.1915,87.265,87.1915,87.2099,30806.0
2021-06-23 15:20:00,94.91,95.0,94.87,94.98,44423.0,87.2191,87.3018,87.1823,87.2834,44423.0
2021-06-23 15:30:00,94.97,95.01,94.92,94.94,48708.0,87.2742,87.311,87.2283,87.2466,48708.0
2021-06-23 15:40:00,94.94,94.94,94.65,94.69,80296.0,87.2466,87.2466,86.9801,87.0169,80296.0
2021-06-23 15:50:00,94.67,94.72,94.47,94.5,200591.0,86.9985,87.0445,86.8147,86.8423,200591.0
2021-06-24 09:30:00,94.97,95.18,94.56,94.6,47906.0,87.2742,87.4672,86.8974,86.9342,47906.0
2021-06-24 09:40:00,94.59,94.7,94.33,94.34,57798.0,86.925,87.0261,86.6861,86.6953,57798.0
2021-06-24 09:50:00,94.36,94.5,94.18,94.29,31062.0,86.7136,86.8423,86.5482,86.6493,31062.0
2021-06-24 10:00:00,94.36,94.5,94.16,94.33,29017.0,86.7136,86.8423,86.5298,86.6861,29017.0
2021-06-24 10:10:00,94.38,94.4,94.31,94.35,29206.0,86.732,86.7504,86.6677,86.7044,29206.0
2021-06-24 10:20:00,94.33,94.5,94.33,94.4,34886.0,86.6861,86.8423,86.6861,86.7504,34886.0
2021-06-24 10:30:00,94.43,94.54,94.33,94.48,22088.0,86.778,86.879,86.6861,86.8239,22088.0
2021-06-24 10:40:00,94.48,94.54,94.44,94.49,32108.0,86.8239,86.879,86.7871,86.8331,32108.0
2021-06-24 10:50:00,94.49,94.53,94.25,94.34,30531.0,86.8331,86.8699,86.6125,86.6953,30531.0
2021-06-24 11:00:00,94.35,94.42,94.29,94.31,30411.0,86.7044,86.7688,86.6493,86.6677,30411.0
2021-06-24 11:10:00,94.3,94.32,94.13,94.23,40577.0,86.6585,86.6769,86.5023,86.5942,40577.0
2021-06-24 11:20:00,94.23,94.32,94.15,94.3,29600.0,86.5942,86.6769,86.5206,86.6585,29600.0
2021-06-24 11:30:00,94.32,94.5,94.29,94.48,18336.0,86.6769,86.8423,86.6493,86.8239,18336.0
2021-06-24 11:40:00,94.47,94.53,94.41,94.5,25818.0,86.8147,86.8699,86.7596,86.8423,25818.0
2021-06-24 11:50:00,94.5,94.51,94.42,94.42,14063.0,86.8423,86.8515,86.7688,86.7688,14063.0
2021-06-24 12:00:00,94.43,94.48,94.43,94.43,10991.0,86.778,86.8239,86.778,86.778,10991.0
2021-06-24 12:10:00,94.43,94.43,94.3,94.37,10680.0,86.778,86.778,86.6585,86.7228,10680.0
2021-06-24 12:20:00,94.39,94.5,94.37,94.47,21158.0,86.7412,86.8423,86.7228,86.8147,21158.0
2021-06-24 12:30:00,94.45,94.6,94.43,94.59,55545.0,86.7963,86.9342,86.778,86.925,55545.0
2021-06-24 12:40:00,94.59,94.82,94.58,94.77,59484.0,86.925,87.1364,86.9158,87.0904,59484.0
2021-06-24 12:50:00,94.78,95.12,94.78,95.12,35347.0,87.0996,87.412,87.0996,87.412,35347.0
2021-06-24 13:00:00,95.12,95.16,95.06,95.12,25135.0,87.412,87.4488,87.3569,87.412,25135.0
2021-06-24 13:10:00,95.13,95.24,95.1,95.22,39165.0,87.4212,87.5223,87.3937,87.5039,39165.0
2021-06-24 13:20:00,95.22,95.22,95.01,95.06,27273.0,87.5039,87.5039,87.311,87.3569,27273.0
2021-06-24 13:30:00,95.06,95.19,95.06,95.1,22589.0,87.3569,87.4764,87.3569,87.3937,22589.0
2021-06-24 13:40:00,95.09,95.21,95.03,95.2,94892.0,87.3845,87.4948,87.3293,87.4856,94892.0
2021-06-24 13:50:00,95.21,95.36,95.16,95.26,32032.0,87.4948,87.6326,87.4488,87.5407,32032.0
2021-06-24 14:00:00,95.27,95.3,95.22,95.23,26388.0,87.5499,87.5775,87.5039,87.5131,26388.0
2021-06-24 14:10:00,95.22,95.23,95.13,95.22,30242.0,87.5039,87.5131,87.4212,87.5039,30242.0
2021-06-24 14:20:00,95.23,95.29,95.22,95.29,22742.0,87.5131,87.5683,87.5039,87.5683,22742.0
2021-06-24 14:30:00,95.29,95.37,95.26,95.37,21608.0,87.5683,87.6418,87.5407,87.6418,21608.0
2021-06-24 14:40:00,95.36,95.36,95.29,95.31,14870.0,87.6326,87.6326,87.5683,87.5866,14870.0
2021-06-24 14:50:00,95.31,95.38,95.29,95.37,21204.0,87.5866,87.651,87.5683,87.6418,21204.0
2021-06-24 15:00:00,95.36,95.42,95.31,95.38,28245.0,87.6326,87.6877,87.5866,87.651,28245.0
2021-06-24 15:10:00,95.38,95.38,95.29,95.31,29648.0,87.651,87.651,87.5683,87.5866,29648.0
2021-06-24 15:20:00,95.32,95.36,95.24,95.36,37272.0,87.5958,87.6326,87.5223,87.6326,37272.0
2021-06-24 15:30:00,95.36,95.36,95.1,95.11,235737.0,87.6326,87.6326,87.3937,87.4029,235737.0
2021-06-24 15:40:00,95.13,95.31,95.08,95.26,281671.0,87.4212,87.5866,87.3753,87.5407,281671.0
2021-06-24 15:50:00,95.28,95.38,95.28,95.35,149633.0,87.5591,87.651,87.5591,87.6234,149633.0
2021-06-25 09:30:00,95.76,95.99,95.47,95.56,53186.0,88.0002,88.2115,87.7337,87.8164,53186.0
2021-06-25 09:40:00,95.54,96.03,95.54,96.03,45235.0,87.798,88.2483,87.798,88.2483,45235.0
2021-06-25 09:50:00,96.06,96.2,95.82,96.16,35406.0,88.2759,88.4045,88.0553,88.3678,35406.0
2021-06-25 10:00:00,96.16,96.28,96.1,96.15,16179.0,88.3678,88.478,88.3126,88.3586,16179.0
2021-06-25 10:10:00,96.15,96.47,96.15,96.4,13249.0,88.3586,88.6526,88.3586,88.5883,13249.0
2021-06-25 10:20:00,96.4,96.42,96.23,96.23,22829.0,88.5883,88.6067,88.4321,88.4321,22829.0
2021-06-25 10:30:00,96.28,96.28,96.15,96.15,22087.0,88.478,88.478,88.3586,88.3586,22087.0
2021-06-25 10:40:00,96.14,96.17,95.97,96.05,59919.0,88.3494,88.377,88.1932,88.2667,59919.0
2021-06-25 10:50:00,96.04,96.27,96.01,96.2,56651.0,88.2575,88.4689,88.2299,88.4045,56651.0
2021-06-25 11:00:00,96.2,96.38,96.2,96.34,20407.0,88.4045,88.5699,88.4045,88.5332,20407.0
2021-06-25 11:10:00,96.34,96.39,96.3,96.34,17918.0,88.5332,88.5791,88.4964,88.5332,17918.0
2021-06-25 11:20:00,96.35,96.49,96.33,96.47,11098.0,88.5424,88.671,88.524,88.6526,11098.0
2021-06-25 11:30:00,96.46,96.46,96.37,96.37,17605.0,88.6435,88.6435,88.5608,88.5608,17605.0
2021-06-25 11:40:00,96.37,96.39,96.3,96.35,22081.0,88.5608,88.5791,88.4964,88.5424,22081.0
2021-06-25 11:50:00,96.33,96.34,96.21,96.24,10975.0,88.524,88.5332,88.4137,88.4413,10975.0
2021-06-25 12:00:00,96.22,96.3,96.22,96.25,8965.0,88.4229,88.4964,88.4229,88.4505,8965.0
2021-06-25 12:10:00,96.24,96.34,96.24,96.33,12897.0,88.4413,88.5332,88.4413,88.524,12897.0
2021-06-25 12:20:00,96.34,96.35,96.3,96.33,12431.0,88.5332,88.5424,88.4964,88.524,12431.0
2021-06-25 12:30:00,96.31,96.43,96.28,96.33,24295.0,88.5056,88.6159,88.478,88.524,24295.0
2021-06-25 12:40:00,96.34,96.35,96.19,96.2,16842.0,88.5332,88.5424,88.3953,88.4045,16842.0
2021-06-25 12:50:00,96.21,96.23,96.1,96.14,16642.0,88.4137,88.4321,88.3126,88.3494,16642.0
2021-06-25 13:00:00,96.13,96.21,96.06,96.18,15347.0,88.3402,88.4137,88.2759,88.3861,15347.0
2021-06-25 13:10:00,96.18,96.2,96.15,96.15,8332.0,88.3861,88.4045,88.3586,88.3586,8332.0
2021-06-25 13:20:00,96.17,96.22,96.16,96.22,6467.0,88.377,88.4229,88.3678,88.4229,6467.0
2021-06-25 13:30:00,96.2,96.28,96.18,96.27,9532.0,88.4045,88.478,88.3861,88.4689,9532.0
2021-06-25 13:40:00,96.27,96.36,96.26,96.3,10808.0,88.4689,88.5516,88.4597,88.4964,10808.0
2021-06-25 13:50:00,96.3,96.38,96.28,96.36,7786.0,88.4964,88.5699,88.478,88.5516,7786.0
2021-06-25 14:00:00,96.35,96.36,96.23,96.27,11387.0,88.5424,88.5516,88.4321,88.4689,11387.0
2021-06-25 14:10:00,96.26,96.28,96.14,96.19,24276.0,88.4597,88.478,88.3494,88.3953,24276.0
2021-06-25 14:20:00,96.19,96.32,96.18,96.31,16285.0,88.3953,88.5148,88.3861,88.5056,16285.0
2021-06-25 14:30:00,96.29,96.34,96.25,96.27,13337.0,88.4872,88.5332,88.4505,88.4689,13337.0
2021-06-25 14:40:00,96.28,96.29,96.23,96.24,14379.0,88.478,88.4872,88.4321,88.4413,14379.0
2021-06-25 14:50:00,96.23,96.25,96.16,96.2,15806.0,88.4321,88.4505,88.3678,88.4045,15806.0
2021-06-25 15:00:00,96.2,96.37,96.18,96.36,19621.0,88.4045,88.5608,88.3861,88.5516,19621.0
2021-06-25 15:10:00,96.36,96.39,96.29,96.33,19058.0,88.5516,88.5791,88.4872,88.524,19058.0
2021-06-25 15:20:00,96.33,96.33,96.22,96.23,20527.0,88.524,88.524,88.4229,88.4321,20527.0
2021-06-25 15:30:00,96.23,96.25,96.02,96.1,114348.0,88.4321,88.4505,88.2391,88.3126,114348.0
2021-06-25 15:40:00,96.09,96.11,95.92,95.93,57485.0,88.3034,88.3218,88.1472,88.1564,57485.0
2021-06-25 15:50:00,95.92,96.18,95.78,95.99,164137.0,88.1472,88.3861,88.0186,88.2115,164137.0
2021-06-28 09:30:00,96.23,96.27,95.08,95.1,63706.0,88.4321,88.4689,87.3753,87.3937,63706.0
2021-06-28 09:40:00,95.03,95.19,94.93,94.99,13596.0,87.3293,87.4764,87.2374,87.2926,13596.0
2021-06-28 09:50:00,94.97,95.22,94.92,95.13,26166.0,87.2742,87.5039,87.2283,87.4212,26166.0
2021-06-28 10:00:00,95.14,95.14,94.72,94.85,42832.0,87.4304,87.4304,87.0445,87.1639,42832.0
2021-06-28 10:10:00,94.83,95.12,94.78,95.07,12742.0,87.1455,87.412,87.0996,87.3661,12742.0
2021-06-28 10:20:00,95.06,95.21,94.95,95.09,16956.0,87.3569,87.4948,87.2558,87.3845,16956.0
2021-06-28 10:30:00,95.1,95.1,94.66,94.77,61175.0,87.3937,87.3937,86.9893,87.0904,61175.0
2021-06-28 10:40:00,94.75,94.98,94.74,94.91,20950.0,87.072,87.2834,87.0628,87.2191,20950.0
2021-06-28 10:50:00,94.95,95.08,94.92,95.02,33384.0,87.2558,87.3753,87.2283,87.3201,33384.0
2021-06-28 11:00:00,95.02,95.15,94.88,95.1,52541.0,87.3201,87.4396,87.1915,87.3937,52541.0
2021-06-28 11:10:00,95.09,95.1,94.93,95.0,40219.0,87.3845,87.3937,87.2374,87.3018,40219.0
2021-06-28 11:20:00,94.99,95.0,94.8,94.9,40731.0,87.2926,87.3018,87.118,87.2099,40731.0
2021-06-28 11:30:00,94.89,94.97,94.83,94.95,13453.0,87.2007,87.2742,87.1455,87.2558,13453.0
2021-06-28 11:40:00,94.93,95.03,94.88,95.03,12559.0,87.2374,87.3293,87.1915,87.3293,12559.0
2021-06-28 11:50:00,95.02,95.23,94.97,95.23,23722.0,87.3201,87.5131,87.2742,87.5131,23722.0
2021-06-28 12:00:00,95.21,95.32,95.17,95.25,15149.0,87.4948,87.5958,87.458,87.5315,15149.0
2021-06-28 12:10:00,95.27,95.37,95.24,95.3,11471.0,87.5499,87.6418,87.5223,87.5775,11471.0
2021-06-28 12:20:00,95.28,95.28,95.04,95.06,20127.0,87.5591,87.5591,87.3385,87.3569,20127.0
2021-06-28 12:30:00,95.05,95.07,94.95,95.03,8757.0,87.3477,87.3661,87.2558,87.3293,8757.0
2021-06-28 12:40:00,95.02,95.1,95.0,95.09,13669.0,87.3201,87.3937,87.3018,87.3845,13669.0
2021-06-28 12:50:00,95.08,95.17,95.08,95.12,10087.0,87.3753,87.458,87.3753,87.412,10087.0
2021-06-28 13:00:00,95.11,95.12,94.92,94.92,16644.0,87.4029,87.412,87.2283,87.2283,16644.0
2021-06-28 13:10:00,94.92,94.94,94.75,94.91,51368.0,87.2283,87.2466,87.072,87.2191,51368.0
2021-06-28 13:20:00,94.92,94.93,94.85,94.92,10947.0,87.2283,87.2374,87.1639,87.2283,10947.0
2021-06-28 13:30:00,94.93,94.96,94.87,94.89,14077.0,87.2374,87.265,87.1823,87.2007,14077.0
2021-06-28 13:40:00,94.89,94.97,94.85,94.97,28036.0,87.2007,87.2742,87.1639,87.2742,28036.0
2021-06-28 13:50:00,94.97,95.04,94.94,95.02,20916.0,87.2742,87.3385,87.2466,87.3201,20916.0
2021-06-28 14:00:00,95.0,95.09,94.98,95.07,47294.0,87.3018,87.3845,87.2834,87.3661,47294.0
2021-06-28 14:10:00,95.08,95.19,95.08,95.19,13568.0,87.3753,87.4764,87.3753,87.4764,13568.0
2021-06-28 14:20:00,95.19,95.31,95.17,95.28,24659.0,87.4764,87.5866,87.458,87.5591,24659.0
2021-06-28 14:30:00,95.27,95.27,95.16,95.2,21104.0,87.5499,87.5499,87.4488,87.4856,21104.0
2021-06-28 14:40:00,95.2,95.25,95.15,95.16,14380.0,87.4856,87.5315,87.4396,87.4488,14380.0
2021-06-28 14:50:00,95.18,95.19,94.95,94.95,22351.0,87.4672,87.4764,87.2558,87.2558,22351.0
2021-06-28 15:00:00,94.96,95.03,94.9,94.94,17817.0,87.265,87.3293,87.2099,87.2466,17817.0
2021-06-28 15:10:00,94.95,94.97,94.86,94.92,23203.0,87.2558,87.2742,87.1731,87.2283,23203.0
2021-06-28 15:20:00,94.92,95.0,94.92,94.95,21299.0,87.2283,87.3018,87.2283,87.2558,21299.0
2021-06-28 15:30:00,94.95,95.05,94.92,95.03,29263.0,87.2558,87.3477,87.2283,87.3293,29263.0
2021-06-28 15:40:00,95.02,95.04,94.94,94.97,51540.0,87.3201,87.3385,87.2466,87.2742,51540.0
2021-06-28 15:50:00,94.98,95.04,94.88,95.04,120944.0,87.2834,87.3385,87.1915,87.3385,120944.0
2021-06-29 09:30:00,95.94,96.47,95.76,96.06,86304.0,88.1656,88.6526,88.0002,88.2759,86304.0
2021-06-29 09:40:00,96.01,96.09,95.41,95.59,50069.0,88.2299,88.3034,87.6785,87.844,50069.0
2021-06-29 09:50:00,95.58,95.68,95.41,95.47,25223.0,87.8348,87.9267,87.6785,87.7337,25223.0
2021-06-29 10:00:00,95.47,95.53,95.24,95.37,44345.0,87.7337,87.7888,87.5223,87.6418,44345.0
2021-06-29 10:10:00,95.36,95.37,95.15,95.16,42207.0,87.6326,87.6418,87.4396,87.4488,42207.0
2021-06-29 10:20:00,95.17,95.27,95.12,95.26,40211.0,87.458,87.5499,87.412,87.5407,40211.0
2021-06-29 10:30:00,95.34,95.47,94.99,95.03,46687.0,87.6142,87.7337,87.2926,87.3293,46687.0
2021-06-29 10:40:00,95.03,95.05,94.89,94.97,43316.0,87.3293,87.3477,87.2007,87.2742,43316.0
2021-06-29 10:50:00,94.96,95.03,94.91,94.94,56222.0,87.265,87.3293,87.2191,87.2466,56222.0
2021-06-29 11:00:00,94.93,95.09,94.91,95.08,44601.0,87.2374,87.3845,87.2191,87.3753,44601.0
2021-06-29 11:10:00,95.09,95.29,95.08,95.23,71328.0,87.3845,87.5683,87.3753,87.5131,71328.0
2021-06-29 11:20:00,95.23,95.38,95.18,95.24,96413.0,87.5131,87.651,87.4672,87.5223,96413.0
2021-06-29 11:30:00,95.21,95.23,94.99,94.99,78695.0,87.4948,87.5131,87.2926,87.2926,78695.0
2021-06-29 11:40:00,95.0,95.03,94.91,94.94,47064.0,87.3018,87.3293,87.2191,87.2466,47064.0
2021-06-29 11:50:00,94.95,95.07,94.95,94.98,42698.0,87.2558,87.3661,87.2558,87.2834,42698.0
2021-06-29 12:00:00,94.98,95.15,94.97,95.08,64584.0,87.2834,87.4396,87.2742,87.3753,64584.0
2021-06-29 12:10:00,95.08,95.08,94.96,94.99,45783.0,87.3753,87.3753,87.265,87.2926,45783.0
2021-06-29 12:20:00,94.98,95.06,94.83,94.86,113522.0,87.2834,87.3569,87.1455,87.1731,113522.0
2021-06-29 12:30:00,94.85,95.15,94.85,95.06,196522.0,87.1639,87.4396,87.1639,87.3569,196522.0
2021-06-29 12:40:00,95.09,95.09,94.92,95.02,34994.0,87.3845,87.3845,87.2283,87.3201,34994.0
2021-06-29 12:50:00,95.01,95.01,94.71,94.95,88230.0,87.311,87.311,87.0353,87.2558,88230.0
2021-06-29 13:00:00,94.95,95.02,94.84,94.86,89707.0,87.2558,87.3201,87.1547,87.1731,89707.0
2021-06-29 13:10:00,94.86,94.92,94.83,94.91,26428.0,87.1731,87.2283,87.1455,87.2191,26428.0
2021-06-29 13:20:00,94.9,95.01,94.89,94.94,23577.0,87.2099,87.311,87.2007,87.2466,23577.0
2021-06-29 13:30:00,94.94,95.04,94.87,94.87,27852.0,87.2466,87.3385,87.1823,87.1823,27852.0
2021-06-29 13:40:00,94.87,94.91,94.8,94.81,39465.0,87.1823,87.2191,87.118,87.1272,39465.0
2021-06-29 13:50:00,94.82,94.85,94.78,94.79,43440.0,87.1364,87.1639,87.0996,87.1088,43440.0
2021-06-29 14:00:00,94.79,94.89,94.75,94.89,29823.0,87.1088,87.2007,87.072,87.2007,29823.0
2021-06-29 14:10:00,94.88,94.91,94.77,94.78,26597.0,87.1915,87.2191,87.0904,87.0996,26597.0
2021-06-29 14:20:00,94.78,94.8,94.66,94.67,39193.0,87.0996,87.118,86.9893,86.9985,39193.0
2021-06-29 14:30:00,94.67,94.73,94.6,94.6,32301.0,86.9985,87.0536,86.9342,86.9342,32301.0
2021-06-29 14:40:00,94.6,94.62,94.48,94.61,49258.0,86.9342,86.9526,86.8239,86.9434,49258.0
2021-06-29 14:50:00,94.6,94.6,94.45,94.56,54841.0,86.9342,86.9342,86.7963,86.8974,54841.0
2021-06-29 15:00:00,94.56,94.59,94.48,94.54,62437.0,86.8974,86.925,86.8239,86.879,62437.0
2021-06-29 15:10:00,94.53,94.77,94.52,94.73,60851.0,86.8699,87.0904,86.8607,87.0536,60851.0
2021-06-29 15:20:00,94.73,94.75,94.64,94.73,66827.0,87.0536,87.072,86.9709,87.0536,66827.0
2021-06-29 15:30:00,94.72,94.72,94.55,94.65,100091.0,87.0445,87.0445,86.8882,86.9801,100091.0
2021-06-29 15:40:00,94.64,94.65,94.56,94.62,95901.0,86.9709,86.9801,86.8974,86.9526,95901.0
2021-06-29 15:50:00,94.63,94.79,94.62,94.7,271285.0,86.9618,87.1088,86.9526,87.0261,271285.0
2021-06-30 09:30:00,94.46,95.09,94.46,95.09,46924.0,86.8055,87.3845,86.8055,87.3845,46924.0
2021-06-30 09:40:00,95.07,95.22,94.78,94.93,21801.0,87.3661,87.5039,87.0996,87.2374,21801.0
2021-06-30 09:50:00,94.99,95.25,94.96,95.23,23939.0,87.2926,87.5315,87.265,87.5131,23939.0
2021-06-30 10:00:00,95.26,95.52,95.26,95.51,21240.0,87.5407,87.7796,87.5407,87.7704,21240.0
2021-06-30 10:10:00,95.52,95.69,95.5,95.68,33870.0,87.7796,87.9359,87.7613,87.9267,33870.0
2021-06-30 10:20:00,95.68,95.91,95.67,95.8,51465.0,87.9267,88.138,87.9175,88.0369,51465.0
2021-06-30 10:30:00,95.77,95.92,95.72,95.87,26850.0,88.0094,88.1472,87.9634,88.1013,26850.0
2021-06-30 10:40:00,95.9,96.13,95.87,96.09,70426.0,88.1288,88.3402,88.1013,88.3034,70426.0
2021-06-30 10:50:00,96.08,96.08,95.77,95.98,52653.0,88.2943,88.2943,88.0094,88.2024,52653.0
2021-06-30 11:00:00,96.02,96.02,95.8,95.88,20649.0,88.2391,88.2391,88.0369,88.1105,20649.0
2021-06-30 11:10:00,95.87,95.97,95.83,95.94,25392.0,88.1013,88.1932,88.0645,88.1656,25392.0
2021-06-30 11:20:00,95.92,95.95,95.79,95.82,52485.0,88.1472,88.1748,88.0278,88.0553,52485.0
2021-06-30 11:30:00,95.81,95.89,95.77,95.88,27402.0,88.0461,88.1196,88.0094,88.1105,27402.0
2021-06-30 11:40:00,95.87,95.9,95.73,95.75,42887.0,88.1013,88.1288,87.9726,87.991,42887.0
2021-06-30 11:50:00,95.76,95.77,95.68,95.7,17069.0,88.0002,88.0094,87.9267,87.945,17069.0
2021-06-30 12:00:00,95.7,95.81,95.68,95.76,24977.0,87.945,88.0461,87.9267,88.0002,24977.0
2021-06-30 12:10:00,95.78,95.86,95.76,95.84,63101.0,88.0186,88.0921,88.0002,88.0737,63101.0
2021-06-30 12:20:00,95.85,96.14,95.82,96.08,24704.0,88.0829,88.3494,88.0553,88.2943,24704.0
2021-06-30 12:30:00,96.08,96.15,96.04,96.13,22076.0,88.2943,88.3586,88.2575,88.3402,22076.0
2021-06-30 12:40:00,96.15,96.19,96.11,96.14,29823.0,88.3586,88.3953,88.3218,88.3494,29823.0
2021-06-30 12:50:00,96.15,96.2,96.08,96.11,13253.0,88.3586,88.4045,88.2943,88.3218,13253.0
2021-06-30 13:00:00,96.1,96.15,96.05,96.15,16771.0,88.3126,88.3586,88.2667,88.3586,16771.0
2021-06-30 13:10:00,96.14,96.14,95.98,96.0,19494.0,88.3494,88.3494,88.2024,88.2207,19494.0
2021-06-30 13:20:00,95.98,96.07,95.96,96.05,17390.0,88.2024,88.2851,88.184,88.2667,17390.0
2021-06-30 13:30:00,96.05,96.08,95.99,96.07,18490.0,88.2667,88.2943,88.2115,88.2851,18490.0
2021-06-30 13:40:00,96.07,96.12,96.0,96.11,13862.0,88.2851,88.331,88.2207,88.3218,13862.0
2021-06-30 13:50:00,96.11,96.11,96.04,96.1,14329.0,88.3218,88.3218,88.2575,88.3126,14329.0
2021-06-30 14:00:00,96.09,96.14,96.06,96.13,15383.0,88.3034,88.3494,88.2759,88.3402,15383.0
2021-06-30 14:10:00,96.13,96.25,96.1,96.23,25154.0,88.3402,88.4505,88.3126,88.4321,25154.0
2021-06-30 14:20:00,96.23,96.3,96.23,96.28,15508.0,88.4321,88.4964,88.4321,88.478,15508.0
2021-06-30 14:30:00,96.28,96.29,96.17,96.2,18718.0,88.478,88.4872,88.377,88.4045,18718.0
2021-06-30 14:40:00,96.21,96.27,96.18,96.24,18377.0,88.4137,88.4689,88.3861,88.4413,18377.0
2021-06-30 14:50:00,96.23,96.25,96.15,96.25,27510.0,88.4321,88.4505,88.3586,88.4505,27510.0
2021-06-30 15:00:00,96.25,96.25,96.15,96.17,24421.0,88.4505,88.4505,88.3586,88.377,24421.0
2021-06-30 15:10:00,96.19,96.22,96.16,96.17,33095.0,88.3953,88.4229,88.3678,88.377,33095.0
2021-06-30 15:20:00,96.17,96.3,96.17,96.3,41613.0,88.377,88.4964,88.377,88.4964,41613.0
2021-06-30 15:30:00,96.3,96.35,96.17,96.31,66895.0,88.4964,88.5424,88.377,88.5056,66895.0
2021-06-30 15:40:00,96.32,96.37,96.23,96.28,76422.0,88.5148,88.5608,88.4321,88.478,76422.0
2021-06-30 15:50:00,96.27,96.43,96.22,96.22,232625.0,88.4689,88.6159,88.4229,88.4229,232625.0
2021-07-01 09:30:00,97.01,97.59,96.95,97.19,129785.0,89.1489,89.6819,89.0938,89.3143,129785.0
2021-07-01 09:40:00,97.19,97.42,97.09,97.14,63185.0,89.3143,89.5257,89.2224,89.2684,63185.0
2021-07-01 09:50:00,97.15,97.18,96.9,96.92,28715.0,89.2775,89.3051,89.0478,89.0662,28715.0
2021-07-01 10:00:00,96.88,97.1,96.82,97.02,20775.0,89.0294,89.2316,88.9743,89.1581,20775.0
2021-07-01 10:10:00,97.05,97.12,96.92,97.11,21679.0,89.1856,89.25,89.0662,89.2408,21679.0
2021-07-01 10:20:00,97.1,97.11,96.78,96.81,25808.0,89.2316,89.2408,88.9375,88.9651,25808.0
2021-07-01 10:30:00,96.82,96.94,96.72,96.77,28324.0,88.9743,89.0846,88.8824,88.9283,28324.0
2021-07-01 10:40:00,96.72,96.84,96.72,96.8,11902.0,88.8824,88.9927,88.8824,88.9559,11902.0
2021-07-01 10:50:00,96.8,96.86,96.76,96.79,18169.0,88.9559,89.011,88.9191,88.9467,18169.0
2021-07-01 11:00:00,96.76,96.95,96.74,96.86,19585.0,88.9191,89.0938,88.9008,89.011,19585.0
2021-07-01 11:10:00,96.83,96.87,96.77,96.83,18555.0,88.9835,89.0202,88.9283,88.9835,18555.0
2021-07-01 11:20:00,96.81,96.96,96.79,96.95,13533.0,88.9651,89.1029,88.9467,89.0938,13533.0
2021-07-01 11:30:00,96.97,97.04,96.87,97.0,13536.0,89.1121,89.1765,89.0202,89.1397,13536.0
2021-07-01 11:40:00,97.01,97.02,96.87,96.88,14303.0,89.1489,89.1581,89.0202,89.0294,14303.0
2021-07-01 11:50:00,96.92,96.97,96.78,96.82,17831.0,89.0662,89.1121,88.9375,88.9743,17831.0
2021-07-01 12:00:00,96.82,96.93,96.82,96.84,11652.0,88.9743,89.0754,88.9743,88.9927,11652.0
2021-07-01 12:10:00,96.85,96.9,96.82,96.9,22831.0,89.0019,89.0478,88.9743,89.0478,22831.0
2021-07-01 12:20:00,96.89,96.89,96.78,96.87,17340.0,89.0386,89.0386,88.9375,89.0202,17340.0
2021-07-01 12:30:00,96.87,97.01,96.87,96.95,15341.0,89.0202,89.1489,89.0202,89.0938,15341.0
2021-07-01 12:40:00,96.94,97.06,96.92,97.03,16279.0,89.0846,89.1948,89.0662,89.1673,16279.0
2021-07-01 12:50:00,97.03,97.1,97.01,97.07,14608.0,89.1673,89.2316,89.1489,89.204,14608.0
2021-07-01 13:00:00,97.09,97.18,97.07,97.16,19141.0,89.2224,89.3051,89.204,89.2867,19141.0
2021-07-01 13:10:00,97.16,97.21,97.12,97.17,15797.0,89.2867,89.3327,89.25,89.2959,15797.0
2021-07-01 13:20:00,97.17,97.18,97.08,97.09,15389.0,89.2959,89.3051,89.2132,89.2224,15389.0
2021-07-01 13:30:00,97.09,97.18,97.08,97.14,17022.0,89.2224,89.3051,89.2132,89.2684,17022.0
2021-07-01 13:40:00,97.14,97.16,97.06,97.09,15903.0,89.2684,89.2867,89.1948,89.2224,15903.0
2021-07-01 13:50:00,97.09,97.18,97.02,97.15,27723.0,89.2224,89.3051,89.1581,89.2775,27723.0
2021-07-01 14:00:00,97.14,97.14,96.97,96.98,15867.0,89.2684,89.2684,89.1121,89.1213,15867.0
2021-07-01 14:10:00,96.97,96.97,96.84,96.85,24491.0,89.1121,89.1121,88.9927,89.0019,24491.0
2021-07-01 14:20:00,96.84,96.9,96.75,96.89,22781.0,88.9927,89.0478,88.91,89.0386,22781.0
2021-07-01 14:30:00,96.88,96.88,96.77,96.81,33203.0,89.0294,89.0294,88.9283,88.9651,33203.0
2021-07-01 14:40:00,96.82,96.87,96.81,96.87,16266.0,88.9743,89.0202,88.9651,89.0202,16266.0
2021-07-01 14:50:00,96.86,96.97,96.85,96.97,15125.0,89.011,89.1121,89.0019,89.1121,15125.0
2021-07-01 15:00:00,96.98,97.0,96.86,96.92,15363.0,89.1213,89.1397,89.011,89.0662,15363.0
2021-07-01 15:10:00,96.92,97.0,96.91,96.98,18975.0,89.0662,89.1397,89.057,89.1213,18975.0
2021-07-01 15:20:00,96.96,97.02,96.94,97.0,30162.0,89.1029,89.1581,89.0846,89.1397,30162.0
2021-07-01 15:30:00,97.0,97.05,96.95,96.98,42322.0,89.1397,89.1856,89.0938,89.1213,42322.0
2021-07-01 15:40:00,96.98,96.98,96.85,96.86,48644.0,89.1213,89.1213,89.0019,89.011,48644.0
2021-07-01 15:50:00,96.87,96.99,96.87,96.94,179669.0,89.0202,89.1305,89.0202,89.0846,179669.0
2021-07-02 09:30:00,96.91,96.91,96.35,96.51,55571.0,89.057,89.057,88.5424,88.6894,55571.0
2021-07-02 09:40:00,96.51,96.66,96.45,96.56,11919.0,88.6894,88.8273,88.6343,88.7354,11919.0
2021-07-02 09:50:00,96.6,96.84,96.58,96.73,14491.0,88.7721,88.9927,88.7537,88.8916,14491.0
2021-07-02 10:00:00,96.74,97.02,96.7,96.97,13047.0,88.9008,89.1581,88.864,89.1121,13047.0
2021-07-02 10:10:00,96.96,97.11,96.85,97.03,13767.0,89.1029,89.2408,89.0019,89.1673,13767.0
2021-07-02 10:20:00,97.05,97.24,97.02,97.24,19847.0,89.1856,89.3603,89.1581,89.3603,19847.0
2021-07-02 10:30:00,97.26,97.44,97.25,97.35,21359.0,89.3786,89.544,89.3694,89.4613,21359.0
2021-07-02 10:40:00,97.36,97.47,97.3,97.4,20763.0,89.4705,89.5716,89.4154,89.5073,20763.0
2021-07-02 10:50:00,97.37,97.54,97.34,97.54,23867.0,89.4797,89.6359,89.4521,89.6359,23867.0
2021-07-02 11:00:00,97.55,97.55,97.36,97.46,16779.0,89.6451,89.6451,89.4705,89.5624,16779.0
2021-07-02 11:10:00,97.47,97.56,97.4,97.49,15179.0,89.5716,89.6543,89.5073,89.59,15179.0
2021-07-02 11:20:00,97.48,97.62,97.47,97.59,13112.0,89.5808,89.7095,89.5716,89.6819,13112.0
2021-07-02 11:30:00,97.58,97.58,97.42,97.43,10729.0,89.6727,89.6727,89.5257,89.5349,10729.0
2021-07-02 11:40:00,97.44,97.46,97.4,97.45,11785.0,89.544,89.5624,89.5073,89.5532,11785.0
2021-07-02 11:50:00,97.47,97.47,97.33,97.45,14409.0,89.5716,89.5716,89.443,89.5532,14409.0
2021-07-02 12:00:00,97.45,97.49,97.4,97.47,11619.0,89.5532,89.59,89.5073,89.5716,11619.0
2021-07-02 12:10:00,97.46,97.47,97.32,97.39,19848.0,89.5624,89.5716,89.4338,89.4981,19848.0
2021-07-02 12:20:00,97.35,97.37,97.3,97.34,21553.0,89.4613,89.4797,89.4154,89.4521,21553.0
2021-07-02 12:30:00,97.33,97.56,97.29,97.56,23574.0,89.443,89.6543,89.4062,89.6543,23574.0
2021-07-02 12:40:00,97.56,97.68,97.56,97.64,10991.0,89.6543,89.7646,89.6543,89.7278,10991.0
2021-07-02 12:50:00,97.64,97.7,97.62,97.66,10286.0,89.7278,89.783,89.7095,89.7462,10286.0
2021-07-02 13:00:00,97.64,97.71,97.62,97.64,8786.0,89.7278,89.7922,89.7095,89.7278,8786.0
2021-07-02 13:10:00,97.6,97.66,97.56,97.62,10696.0,89.6911,89.7462,89.6543,89.7095,10696.0
2021-07-02 13:20:00,97.63,97.66,97.6,97.6,22361.0,89.7186,89.7462,89.6911,89.6911,22361.0
2021-07-02 13:30:00,97.6,97.62,97.5,97.58,17548.0,89.6911,89.7095,89.5992,89.6727,17548.0
2021-07-02 13:40:00,97.58,97.62,97.51,97.52,15228.0,89.6727,89.7095,89.6084,89.6176,15228.0
2021-07-02 13:50:00,97.52,97.56,97.51,97.56,9446.0,89.6176,89.6543,89.6084,89.6543,9446.0
2021-07-02 14:00:00,97.55,97.63,97.52,97.59,19584.0,89.6451,89.7186,89.6176,89.6819,19584.0
2021-07-02 14:10:00,97.6,97.62,97.54,97.58,14090.0,89.6911,89.7095,89.6359,89.6727,14090.0
2021-07-02 14:20:00,97.57,97.58,97.5,97.52,14425.0,89.6635,89.6727,89.5992,89.6176,14425.0
2021-07-02 14:30:00,97.51,97.53,97.45,97.45,9449.0,89.6084,89.6268,89.5532,89.5532,9449.0
2021-07-02 14:40:00,97.46,97.5,97.34,97.34,21118.0,89.5624,89.5992,89.4521,89.4521,21118.0
2021-07-02 14:50:00,97.34,97.37,97.32,97.36,11502.0,89.4521,89.4797,89.4338,89.4705,11502.0
2021-07-02 15:00:00,97.39,97.5,97.38,97.47,14306.0,89.4981,89.5992,89.4889,89.5716,14306.0
2021-07-02 15:10:00,97.48,97.52,97.44,97.45,15182.0,89.5808,89.6176,89.544,89.5532,15182.0
2021-07-02 15:20:00,97.47,97.49,97.42,97.48,17194.0,89.5716,89.59,89.5257,89.5808,17194.0
2021-07-02 15:30:00,97.48,97.5,97.4,97.48,33906.0,89.5808,89.5992,89.5073,89.5808,33906.0
2021-07-02 15:40:00,97.49,97.51,97.41,97.47,29561.0,89.59,89.6084,89.5165,89.5716,29561.0
2021-07-02 15:50:00,97.47,97.6,97.41,97.45,125897.0,89.5716,89.6911,89.5165,89.5532,125897.0
2021-07-06 09:30:00,97.3,97.3,96.67,96.98,101680.0,89.4154,89.4154,88.8364,89.1213,101680.0
2021-07-06 09:40:00,96.97,96.99,96.64,96.75,49365.0,89.1121,89.1305,88.8089,88.91,49365.0
2021-07-06 09:50:00,96.75,96.77,96.16,96.22,104704.0,88.91,88.9283,88.3678,88.4229,104704.0
2021-07-06 10:00:00,96.25,96.29,95.54,95.55,46036.0,88.4505,88.4872,87.798,87.8072,46036.0
2021-07-06 10:10:00,95.57,95.57,95.32,95.4,23942.0,87.8256,87.8256,87.5958,87.6694,23942.0
2021-07-06 10:20:00,95.42,95.46,95.21,95.26,20144.0,87.6877,87.7245,87.4948,87.5407,20144.0
2021-07-06 10:30:00,95.21,95.29,95.06,95.13,32362.0,87.4948,87.5683,87.3569,87.4212,32362.0
2021-07-06 10:40:00,95.12,95.2,94.97,95.14,37930.0,87.412,87.4856,87.2742,87.4304,37930.0
2021-07-06 10:50:00,95.13,95.2,95.02,95.06,24087.0,87.4212,87.4856,87.3201,87.3569,24087.0
2021-07-06 11:00:00,95.04,95.13,94.86,94.94,29689.0,87.3385,87.4212,87.1731,87.2466,29689.0
2021-07-06 11:10:00,94.93,95.01,94.85,94.94,21671.0,87.2374,87.311,87.1639,87.2466,21671.0
2021-07-06 11:20:00,94.92,95.03,94.76,95.03,25427.0,87.2283,87.3293,87.0812,87.3293,25427.0
2021-07-06 11:30:00,95.03,95.27,94.96,95.26,17586.0,87.3293,87.5499,87.265,87.5407,17586.0
2021-07-06 11:40:00,95.26,95.36,95.19,95.31,19632.0,87.5407,87.6326,87.4764,87.5866,19632.0
2021-07-06 11:50:00,95.29,95.29,95.14,95.21,19776.0,87.5683,87.5683,87.4304,87.4948,19776.0
2021-07-06 12:00:00,95.2,95.2,95.04,95.1,15188.0,87.4856,87.4856,87.3385,87.3937,15188.0
2021-07-06 12:10:00,95.1,95.39,95.1,95.39,19416.0,87.3937,87.6602,87.3937,87.6602,19416.0
2021-07-06 12:20:00,95.38,95.39,95.24,95.32,23347.0,87.651,87.6602,87.5223,87.5958,23347.0
2021-07-06 12:30:00,95.32,95.32,95.22,95.31,27761.0,87.5958,87.5958,87.5039,87.5866,27761.0
2021-07-06 12:40:00,95.32,95.32,95.08,95.11,35562.0,87.5958,87.5958,87.3753,87.4029,35562.0
2021-07-06 12:50:00,95.11,95.28,95.08,95.28,23245.0,87.4029,87.5591,87.3753,87.5591,23245.0
2021-07-06 13:00:00,95.25,95.27,95.16,95.21,16224.0,87.5315,87.5499,87.4488,87.4948,16224.0
2021-07-06 13:10:00,95.22,95.32,95.15,95.3,14614.0,87.5039,87.5958,87.4396,87.5775,14614.0
2021-07-06 13:20:00,95.31,95.38,95.27,95.3,11736.0,87.5866,87.651,87.5499,87.5775,11736.0
2021-07-06 13:30:00,95.3,95.37,95.27,95.33,21505.0,87.5775,87.6418,87.5499,87.605,21505.0
2021-07-06 13:40:00,95.32,95.4,95.3,95.4,19384.0,87.5958,87.6694,87.5775,87.6694,19384.0
2021-07-06 13:50:00,95.41,95.52,95.4,95.5,23371.0,87.6785,87.7796,87.6694,87.7613,23371.0
2021-07-06 14:00:00,95.53,95.57,95.51,95.54,22818.0,87.7888,87.8256,87.7704,87.798,22818.0
2021-07-06 14:10:00,95.53,95.53,95.42,95.52,19254.0,87.7888,87.7888,87.6877,87.7796,19254.0
2021-07-06 14:20:00,95.52,95.64,95.52,95.63,13810.0,87.7796,87.8899,87.7796,87.8807,13810.0
2021-07-06 14:30:00,95.64,95.65,95.55,95.57,18784.0,87.8899,87.8991,87.8072,87.8256,18784.0
2021-07-06 14:40:00,95.57,95.6,95.52,95.56,26468.0,87.8256,87.8531,87.7796,87.8164,26468.0
2021-07-06 14:50:00,95.56,95.67,95.56,95.65,27659.0,87.8164,87.9175,87.8164,87.8991,27659.0
2021-07-06 15:00:00,95.64,95.77,95.64,95.77,23804.0,87.8899,88.0094,87.8899,88.0094,23804.0
2021-07-06 15:10:00,95.79,95.83,95.73,95.73,20866.0,88.0278,88.0645,87.9726,87.9726,20866.0
2021-07-06 15:20:00,95.72,95.74,95.68,95.72,20279.0,87.9634,87.9818,87.9267,87.9634,20279.0
2021-07-06 15:30:00,95.71,95.8,95.61,95.79,40531.0,87.9542,88.0369,87.8623,88.0278,40531.0
2021-07-06 15:40:00,95.79,95.85,95.67,95.85,51213.0,88.0278,88.0829,87.9175,88.0829,51213.0
2021-07-06 15:50:00,95.85,95.9,95.64,95.68,167529.0,88.0829,88.1288,87.8899,87.9267,167529.0
2021-07-07 09:30:00,95.45,96.42,95.33,96.28,66099.0,87.7153,88.6067,87.605,88.478,66099.0
2021-07-07 09:40:00,96.27,96.51,96.08,96.4,17398.0,88.4689,88.6894,88.2943,88.5883,17398.0
2021-07-07 09:50:00,96.37,96.44,96.18,96.32,20067.0,88.5608,88.6251,88.3861,88.5148,20067.0
2021-07-07 10:00:00,96.34,96.34,96.06,96.1,15255.0,88.5332,88.5332,88.2759,88.3126,15255.0
2021-07-07 10:10:00,96.13,96.17,95.99,96.01,13068.0,88.3402,88.377,88.2115,88.2299,13068.0
2021-07-07 10:20:00,95.98,95.99,95.72,95.76,32337.0,88.2024,88.2115,87.9634,88.0002,32337.0
2021-07-07 10:30:00,95.74,95.85,95.59,95.77,36695.0,87.9818,88.0829,87.844,88.0094,36695.0
2021-07-07 10:40:00,95.78,96.09,95.72,96.03,25821.0,88.0186,88.3034,87.9634,88.2483,25821.0
2021-07-07 10:50:00,96.05,96.1,95.95,96.04,36281.0,88.2667,88.3126,88.1748,88.2575,36281.0
2021-07-07 11:00:00,96.07,96.39,96.04,96.32,27436.0,88.2851,88.5791,88.2575,88.5148,27436.0
2021-07-07 11:10:00,96.34,96.62,96.33,96.59,22354.0,88.5332,88.7905,88.524,88.7629,22354.0
2021-07-07 11:20:00,96.59,96.79,96.59,96.71,29996.0,88.7629,88.9467,88.7629,88.8732,29996.0
2021-07-07 11:30:00,96.72,96.97,96.71,96.9,22762.0,88.8824,89.1121,88.8732,89.0478,22762.0
2021-07-07 11:40:00,96.9,96.91,96.48,96.53,32141.0,89.0478,89.057,88.6618,88.7078,32141.0
2021-07-07 11:50:00,96.56,96.58,96.3,96.47,14999.0,88.7354,88.7537,88.4964,88.6526,14999.0
2021-07-07 12:00:00,96.47,96.59,96.41,96.57,19419.0,88.6526,88.7629,88.5975,88.7445,19419.0
2021-07-07 12:10:00,96.55,96.65,96.51,96.65,18821.0,88.7262,88.8181,88.6894,88.8181,18821.0
2021-07-07 12:20:00,96.64,96.71,96.59,96.65,17161.0,88.8089,88.8732,88.7629,88.8181,17161.0
2021-07-07 12:30:00,96.66,96.76,96.63,96.66,12690.0,88.8273,88.9191,88.7997,88.8273,12690.0
2021-07-07 12:40:00,96.66,96.66,96.41,96.5,17426.0,88.8273,88.8273,88.5975,88.6802,17426.0
2021-07-07 12:50:00,96.5,96.6,96.45,96.59,12750.0,88.6802,88.7721,88.6343,88.7629,12750.0
2021-07-07 13:00:00,96.59,96.64,96.56,96.57,25817.0,88.7629,88.8089,88.7354,88.7445,25817.0
2021-07-07 13:10:00,96.57,96.6,96.53,96.56,21817.0,88.7445,88.7721,88.7078,88.7354,21817.0
2021-07-07 13:20:00,96.52,96.56,96.46,96.52,20470.0,88.6986,88.7354,88.6435,88.6986,20470.0
2021-07-07 13:30:00,96.51,96.56,96.42,96.56,38945.0,88.6894,88.7354,88.6067,88.7354,38945.0
2021-07-07 13:40:00,96.56,96.61,96.52,96.59,56172.0,88.7354,88.7813,88.6986,88.7629,56172.0
2021-07-07 13:50:00,96.59,96.72,96.49,96.62,78320.0,88.7629,88.8824,88.671,88.7905,78320.0
2021-07-07 14:00:00,96.62,96.73,96.51,96.69,65901.0,88.7905,88.8916,88.6894,88.8548,65901.0
2021-07-07 14:10:00,96.7,96.7,96.51,96.58,160537.0,88.864,88.864,88.6894,88.7537,160537.0
2021-07-07 14:20:00,96.6,96.7,96.55,96.64,43321.0,88.7721,88.864,88.7262,88.8089,43321.0
2021-07-07 14:30:00,96.64,96.65,96.57,96.58,28379.0,88.8089,88.8181,88.7445,88.7537,28379.0
2021-07-07 14:40:00,96.59,96.72,96.56,96.71,23589.0,88.7629,88.8824,88.7354,88.8732,23589.0
2021-07-07 14:50:00,96.72,96.78,96.69,96.76,21104.0,88.8824,88.9375,88.8548,88.9191,21104.0
2021-07-07 15:00:00,96.77,96.89,96.77,96.88,16987.0,88.9283,89.0386,88.9283,89.0294,16987.0
2021-07-07 15:10:00,96.88,97.01,96.88,96.95,22091.0,89.0294,89.1489,89.0294,89.0938,22091.0
2021-07-07 15:20:00,96.97,97.03,96.91,96.94,25478.0,89.1121,89.1673,89.057,89.0846,25478.0
2021-07-07 15:30:00,96.94,97.0,96.85,96.91,45825.0,89.0846,89.1397,89.0019,89.057,45825.0
2021-07-07 15:40:00,96.91,97.08,96.89,97.06,55909.0,89.057,89.2132,89.0386,89.1948,55909.0
2021-07-07 15:50:00,97.05,97.24,96.98,97.08,199042.0,89.1856,89.3603,89.1213,89.2132,199042.0
2021-07-08 09:30:00,95.4,95.97,95.27,95.44,71918.0,87.6694,88.1932,87.5499,87.7061,71918.0
2021-07-08 09:40:00,95.51,95.52,94.96,95.32,38008.0,87.7704,87.7796,87.265,87.5958,38008.0
2021-07-08 09:50:00,95.34,95.44,95.15,95.22,28012.0,87.6142,87.7061,87.4396,87.5039,28012.0
2021-07-08 10:00:00,95.23,95.26,94.87,95.14,18794.0,87.5131,87.5407,87.1823,87.4304,18794.0
2021-07-08 10:10:00,95.15,95.26,94.87,94.88,19854.0,87.4396,87.5407,87.1823,87.1915,19854.0
2021-07-08 10:20:00,94.84,95.13,94.71,95.13,22851.0,87.1547,87.4212,87.0353,87.4212,22851.0
2021-07-08 10:30:00,95.06,95.36,95.06,95.29,16987.0,87.3569,87.6326,87.3569,87.5683,16987.0
2021-07-08 10:40:00,95.34,95.6,95.28,95.47,20566.0,87.6142,87.8531,87.5591,87.7337,20566.0
2021-07-08 10:50:00,95.46,95.67,95.34,95.42,12115.0,87.7245,87.9175,87.6142,87.6877,12115.0
2021-07-08 11:00:00,95.45,95.86,95.44,95.86,20469.0,87.7153,88.0921,87.7061,88.0921,20469.0
2021-07-08 11:10:00,95.87,96.12,95.85,96.11,17327.0,88.1013,88.331,88.0829,88.3218,17327.0
2021-07-08 11:20:00,96.16,96.26,96.1,96.21,10065.0,88.3678,88.4597,88.3126,88.4137,10065.0
2021-07-08 11:30:00,96.2,96.34,96.15,96.34,12094.0,88.4045,88.5332,88.3586,88.5332,12094.0
2021-07-08 11:40:00,96.33,96.49,96.32,96.49,16474.0,88.524,88.671,88.5148,88.671,16474.0
2021-07-08 11:50:00,96.46,96.54,96.38,96.38,19520.0,88.6435,88.717,88.5699,88.5699,19520.0
2021-07-08 12:00:00,96.39,96.5,96.37,96.49,12880.0,88.5791,88.6802,88.5608,88.671,12880.0
2021-07-08 12:10:00,96.49,96.52,96.33,96.41,11730.0,88.671,88.6986,88.524,88.5975,11730.0
2021-07-08 12:20:00,96.39,96.41,96.2,96.37,17702.0,88.5791,88.5975,88.4045,88.5608,17702.0
2021-07-08 12:30:00,96.36,96.48,96.35,96.44,17550.0,88.5516,88.6618,88.5424,88.6251,17550.0
2021-07-08 12:40:00,96.43,96.57,96.42,96.53,9609.0,88.6159,88.7445,88.6067,88.7078,9609.0
2021-07-08 12:50:00,96.55,96.58,96.47,96.5,8938.0,88.7262,88.7537,88.6526,88.6802,8938.0
2021-07-08 13:00:00,96.46,96.46,96.29,96.37,22077.0,88.6435,88.6435,88.4872,88.5608,22077.0
2021-07-08 13:10:00,96.37,96.38,96.2,96.29,16532.0,88.5608,88.5699,88.4045,88.4872,16532.0
2021-07-08 13:20:00,96.28,96.28,95.98,96.11,20948.0,88.478,88.478,88.2024,88.3218,20948.0
2021-07-08 13:30:00,96.09,96.09,95.9,96.0,16396.0,88.3034,88.3034,88.1288,88.2207,16396.0
2021-07-08 13:40:00,95.98,96.04,95.94,95.94,14214.0,88.2024,88.2575,88.1656,88.1656,14214.0
2021-07-08 13:50:00,95.94,95.96,95.73,95.76,15849.0,88.1656,88.184,87.9726,88.0002,15849.0
2021-07-08 14:00:00,95.75,95.75,95.54,95.56,12299.0,87.991,87.991,87.798,87.8164,12299.0
2021-07-08 14:10:00,95.57,95.73,95.54,95.54,16059.0,87.8256,87.9726,87.798,87.798,16059.0
2021-07-08 14:20:00,95.53,95.61,95.45,95.47,11766.0,87.7888,87.8623,87.7153,87.7337,11766.0
2021-07-08 14:30:00,95.44,95.54,95.41,95.52,13224.0,87.7061,87.798,87.6785,87.7796,13224.0
2021-07-08 14:40:00,95.52,95.54,95.43,95.47,14334.0,87.7796,87.798,87.6969,87.7337,14334.0
2021-07-08 14:50:00,95.46,95.57,95.46,95.53,11075.0,87.7245,87.8256,87.7245,87.7888,11075.0
2021-07-08 15:00:00,95.54,95.65,95.54,95.58,12025.0,87.798,87.8991,87.798,87.8348,12025.0
2021-07-08 15:10:00,95.56,95.6,95.49,95.6,17913.0,87.8164,87.8531,87.7521,87.8531,17913.0
2021-07-08 15:20:00,95.61,95.81,95.58,95.74,34461.0,87.8623,88.0461,87.8348,87.9818,34461.0
2021-07-08 15:30:00,95.74,95.94,95.74,95.84,42838.0,87.9818,88.1656,87.9818,88.0737,42838.0
2021-07-08 15:40:00,95.85,95.86,95.66,95.7,68498.0,88.0829,88.0921,87.9083,87.945,68498.0
2021-07-08 15:50:00,95.7,96.08,95.65,96.06,149489.0,87.945,88.2943,87.8991,88.2759,149489.0
2021-07-09 09:30:00,97.41,97.59,97.21,97.44,59742.0,89.5165,89.6819,89.3327,89.544,59742.0
2021-07-09 09:40:00,97.44,97.75,97.43,97.61,22418.0,89.544,89.8289,89.5349,89.7003,22418.0
2021-07-09 09:50:00,97.63,97.95,97.63,97.71,15919.0,89.7186,90.0127,89.7186,89.7922,15919.0
2021-07-09 10:00:00,97.74,98.07,97.74,97.91,19944.0,89.8197,90.123,89.8197,89.976,19944.0
2021-07-09 10:10:00,97.9,98.14,97.82,97.96,23246.0,89.9668,90.1873,89.8933,90.0219,23246.0
2021-07-09 10:20:00,97.98,98.04,97.9,98.01,30310.0,90.0403,90.0954,89.9668,90.0679,30310.0
2021-07-09 10:30:00,98.03,98.13,97.85,97.92,23903.0,90.0862,90.1781,89.9208,89.9851,23903.0
2021-07-09 10:40:00,97.93,98.02,97.87,97.97,25385.0,89.9943,90.077,89.9392,90.0311,25385.0
2021-07-09 10:50:00,97.98,97.99,97.51,97.52,23847.0,90.0403,90.0495,89.6084,89.6176,23847.0
2021-07-09 11:00:00,97.52,97.77,97.52,97.68,37733.0,89.6176,89.8473,89.6176,89.7646,37733.0
2021-07-09 11:10:00,97.69,97.84,97.62,97.78,22779.0,89.7738,89.9116,89.7095,89.8565,22779.0
2021-07-09 11:20:00,97.78,97.93,97.77,97.85,30142.0,89.8565,89.9943,89.8473,89.9208,30142.0
2021-07-09 11:30:00,97.85,97.94,97.85,97.88,20346.0,89.9208,90.0035,89.9208,89.9484,20346.0
2021-07-09 11:40:00,97.9,97.96,97.8,97.81,33537.0,89.9668,90.0219,89.8749,89.8841,33537.0
2021-07-09 11:50:00,97.8,97.85,97.65,97.68,32449.0,89.8749,89.9208,89.737,89.7646,32449.0
2021-07-09 12:00:00,97.68,97.73,97.59,97.63,20134.0,89.7646,89.8105,89.6819,89.7186,20134.0
2021-07-09 12:10:00,97.62,97.62,97.44,97.5,18586.0,89.7095,89.7095,89.544,89.5992,18586.0
2021-07-09 12:20:00,97.51,97.54,97.33,97.33,21444.0,89.6084,89.6359,89.443,89.443,21444.0
2021-07-09 12:30:00,97.33,97.52,97.31,97.51,56084.0,89.443,89.6176,89.4246,89.6084,56084.0
2021-07-09 12:40:00,97.52,97.66,97.5,97.57,16414.0,89.6176,89.7462,89.5992,89.6635,16414.0
2021-07-09 12:50:00,97.57,97.64,97.55,97.58,16725.0,89.6635,89.7278,89.6451,89.6727,16725.0
2021-07-09 13:00:00,97.59,97.64,97.44,97.45,38186.0,89.6819,89.7278,89.544,89.5532,38186.0
2021-07-09 13:10:00,97.46,97.55,97.45,97.53,26541.0,89.5624,89.6451,89.5532,89.6268,26541.0
2021-07-09 13:20:00,97.52,97.66,97.51,97.65,19612.0,89.6176,89.7462,89.6084,89.737,19612.0
2021-07-09 13:30:00,97.65,97.67,97.5,97.54,16233.0,89.737,89.7554,89.5992,89.6359,16233.0
2021-07-09 13:40:00,97.54,97.63,97.54,97.57,14011.0,89.6359,89.7186,89.6359,89.6635,14011.0
2021-07-09 13:50:00,97.58,97.64,97.57,97.57,19374.0,89.6727,89.7278,89.6635,89.6635,19374.0
2021-07-09 14:00:00,97.58,97.61,97.47,97.52,22161.0,89.6727,89.7003,89.5716,89.6176,22161.0
2021-07-09 14:10:00,97.51,97.59,97.47,97.59,23454.0,89.6084,89.6819,89.5716,89.6819,23454.0
2021-07-09 14:20:00,97.58,97.63,97.57,97.6,29968.0,89.6727,89.7186,89.6635,89.6911,29968.0
2021-07-09 14:30:00,97.6,97.67,97.59,97.64,19326.0,89.6911,89.7554,89.6819,89.7278,19326.0
2021-07-09 14:40:00,97.63,97.65,97.57,97.63,19281.0,89.7186,89.737,89.6635,89.7186,19281.0
2021-07-09 14:50:00,97.62,97.66,97.55,97.62,23640.0,89.7095,89.7462,89.6451,89.7095,23640.0
2021-07-09 15:00:00,97.62,97.68,97.58,97.66,27766.0,89.7095,89.7646,89.6727,89.7462,27766.0
2021-07-09 15:10:00,97.67,97.75,97.65,97.72,27438.0,89.7554,89.8289,89.737,89.8014,27438.0
2021-07-09 15:20:00,97.72,97.73,97.57,97.63,28634.0,89.8014,89.8105,89.6635,89.7186,28634.0
2021-07-09 15:30:00,97.63,97.68,97.6,97.66,39422.0,89.7186,89.7646,89.6911,89.7462,39422.0
2021-07-09 15:40:00,97.66,97.68,97.43,97.54,84509.0,89.7462,89.7646,89.5349,89.6359,84509.0
2021-07-09 15:50:00,97.55,97.68,97.53,97.61,204952.0,89.6451,89.7646,89.6268,89.7003,204952.0
2021-07-12 09:30:00,97.61,97.94,96.75,97.81,99894.0,89.7003,90.0035,88.91,89.8841,99894.0
2021-07-12 09:40:00,97.8,98.26,97.64,98.2,42700.0,89.8749,90.2976,89.7278,90.2425,42700.0
2021-07-12 09:50:00,98.19,98.44,98.12,98.32,38298.0,90.2333,90.463,90.1689,90.3527,38298.0
2021-07-12 10:00:00,98.32,98.78,98.32,98.67,44932.0,90.3527,90.7755,90.3527,90.6744,44932.0
2021-07-12 10:10:00,98.72,98.79,98.53,98.61,44777.0,90.7203,90.7847,90.5457,90.6192,44777.0
2021-07-12 10:20:00,98.59,98.69,98.49,98.54,45901.0,90.6009,90.6928,90.509,90.5549,45901.0
2021-07-12 10:30:00,98.58,98.71,98.5,98.55,28812.0,90.5917,90.7111,90.5182,90.5641,28812.0
2021-07-12 10:40:00,98.55,98.56,98.38,98.42,26591.0,90.5641,90.5733,90.4079,90.4446,26591.0
2021-07-12 10:50:00,98.43,98.46,98.22,98.45,32173.0,90.4538,90.4814,90.2608,90.4722,32173.0
2021-07-12 11:00:00,98.47,98.47,98.23,98.3,19955.0,90.4906,90.4906,90.27,90.3344,19955.0
2021-07-12 11:10:00,98.28,98.35,98.2,98.29,35274.0,90.316,90.3803,90.2425,90.3252,35274.0
2021-07-12 11:20:00,98.27,98.49,98.26,98.45,32132.0,90.3068,90.509,90.2976,90.4722,32132.0
2021-07-12 11:30:00,98.44,98.44,98.32,98.42,23775.0,90.463,90.463,90.3527,90.4446,23775.0
2021-07-12 11:40:00,98.42,98.46,98.3,98.43,39118.0,90.4446,90.4814,90.3344,90.4538,39118.0
2021-07-12 11:50:00,98.44,98.59,98.42,98.58,24701.0,90.463,90.6009,90.4446,90.5917,24701.0
2021-07-12 12:00:00,98.58,98.67,98.53,98.57,20831.0,90.5917,90.6744,90.5457,90.5825,20831.0
2021-07-12 12:10:00,98.57,98.57,98.48,98.49,16221.0,90.5825,90.5825,90.4998,90.509,16221.0
2021-07-12 12:20:00,98.5,98.51,98.38,98.45,21537.0,90.5182,90.5273,90.4079,90.4722,21537.0
2021-07-12 12:30:00,98.45,98.57,98.44,98.51,26915.0,90.4722,90.5825,90.463,90.5273,26915.0
2021-07-12 12:40:00,98.51,98.59,98.41,98.43,23711.0,90.5273,90.6009,90.4354,90.4538,23711.0
2021-07-12 12:50:00,98.42,98.45,98.35,98.45,20120.0,90.4446,90.4722,90.3803,90.4722,20120.0
2021-07-12 13:00:00,98.44,98.56,98.43,98.48,23613.0,90.463,90.5733,90.4538,90.4998,23613.0
2021-07-12 13:10:00,98.47,98.61,98.47,98.56,23893.0,90.4906,90.6192,90.4906,90.5733,23893.0
2021-07-12 13:20:00,98.56,98.64,98.55,98.63,23514.0,90.5733,90.6468,90.5641,90.6376,23514.0
2021-07-12 13:30:00,98.62,98.66,98.58,98.65,22807.0,90.6284,90.6652,90.5917,90.656,22807.0
2021-07-12 13:40:00,98.66,98.69,98.61,98.67,24215.0,90.6652,90.6928,90.6192,90.6744,24215.0
2021-07-12 13:50:00,98.67,98.72,98.65,98.66,21295.0,90.6744,90.7203,90.656,90.6652,21295.0
2021-07-12 14:00:00,98.66,98.68,98.58,98.61,21391.0,90.6652,90.6836,90.5917,90.6192,21391.0
2021-07-12 14:10:00,98.6,98.66,98.52,98.64,33187.0,90.61,90.6652,90.5365,90.6468,33187.0
2021-07-12 14:20:00,98.64,98.65,98.58,98.63,37986.0,90.6468,90.656,90.5917,90.6376,37986.0
2021-07-12 14:30:00,98.63,98.65,98.56,98.59,25970.0,90.6376,90.656,90.5733,90.6009,25970.0
2021-07-12 14:40:00,98.6,98.66,98.54,98.64,26177.0,90.61,90.6652,90.5549,90.6468,26177.0
2021-07-12 14:50:00,98.64,98.72,98.62,98.62,48514.0,90.6468,90.7203,90.6284,90.6284,48514.0
2021-07-12 15:00:00,98.61,98.65,98.56,98.62,43516.0,90.6192,90.656,90.5733,90.6284,43516.0
2021-07-12 15:10:00,98.62,98.75,98.62,98.72,45489.0,90.6284,90.7479,90.6284,90.7203,45489.0
2021-07-12 15:20:00,98.71,98.76,98.65,98.68,38012.0,90.7111,90.7571,90.656,90.6836,38012.0
2021-07-12 15:30:00,98.68,98.73,98.49,98.5,81017.0,90.6836,90.7295,90.509,90.5182,81017.0
2021-07-12 15:40:00,98.5,98.61,98.5,98.59,79322.0,90.5182,90.6192,90.5182,90.6009,79322.0
2021-07-12 15:50:00,98.59,98.71,98.51,98.63,203696.0,90.6009,90.7111,90.5273,90.6376,203696.0
2021-07-13 09:30:00,98.61,98.61,98.14,98.53,97715.0,90.6192,90.6192,90.1873,90.5457,97715.0
2021-07-13 09:40:00,98.53,98.6,98.12,98.17,15381.0,90.5457,90.61,90.1689,90.2149,15381.0
2021-07-13 09:50:00,98.15,98.26,98.07,98.12,13951.0,90.1965,90.2976,90.123,90.1689,13951.0
2021-07-13 10:00:00,98.12,98.12,97.76,98.1,25020.0,90.1689,90.1689,89.8381,90.1506,25020.0
2021-07-13 10:10:00,98.07,98.14,98.0,98.07,28272.0,90.123,90.1873,90.0587,90.123,28272.0
2021-07-13 10:20:00,98.09,98.15,97.92,98.0,48963.0,90.1414,90.1965,89.9851,90.0587,48963.0
2021-07-13 10:30:00,98.0,98.14,97.96,98.02,22868.0,90.0587,90.1873,90.0219,90.077,22868.0
2021-07-13 10:40:00,98.0,98.0,97.88,97.92,16226.0,90.0587,90.0587,89.9484,89.9851,16226.0
2021-07-13 10:50:00,97.91,98.03,97.91,97.97,20093.0,89.976,90.0862,89.976,90.0311,20093.0
2021-07-13 11:00:00,97.97,98.03,97.88,98.01,32003.0,90.0311,90.0862,89.9484,90.0679,32003.0
2021-07-13 11:10:00,98.0,98.08,97.95,98.01,26068.0,90.0587,90.1322,90.0127,90.0679,26068.0
2021-07-13 11:20:00,98.02,98.15,97.96,98.03,33325.0,90.077,90.1965,90.0219,90.0862,33325.0
2021-07-13 11:30:00,98.03,98.03,97.88,97.98,14466.0,90.0862,90.0862,89.9484,90.0403,14466.0
2021-07-13 11:40:00,97.97,97.99,97.85,97.97,18905.0,90.0311,90.0495,89.9208,90.0311,18905.0
2021-07-13 11:50:00,97.98,98.04,97.96,97.99,19741.0,90.0403,90.0954,90.0219,90.0495,19741.0
2021-07-13 12:00:00,98.01,98.1,97.94,98.09,26225.0,90.0679,90.1506,90.0035,90.1414,26225.0
2021-07-13 12:10:00,98.09,98.18,98.04,98.04,61196.0,90.1414,90.2241,90.0954,90.0954,61196.0
2021-07-13 12:20:00,98.01,98.05,97.98,98.0,29827.0,90.0679,90.1046,90.0403,90.0587,29827.0
2021-07-13 12:30:00,98.0,98.04,97.97,98.01,34020.0,90.0587,90.0954,90.0311,90.0679,34020.0
2021-07-13 12:40:00,98.01,98.05,97.92,97.93,36267.0,90.0679,90.1046,89.9851,89.9943,36267.0
2021-07-13 12:50:00,97.94,98.01,97.93,97.99,21372.0,90.0035,90.0679,89.9943,90.0495,21372.0
2021-07-13 13:00:00,97.99,98.03,97.97,98.0,25158.0,90.0495,90.0862,90.0311,90.0587,25158.0
2021-07-13 13:10:00,97.99,98.02,97.86,97.86,23224.0,90.0495,90.077,89.93,89.93,23224.0
2021-07-13 13:20:00,97.87,98.04,97.87,98.0,36653.0,89.9392,90.0954,89.9392,90.0587,36653.0
2021-07-13 13:30:00,97.99,97.99,97.88,97.96,26442.0,90.0495,90.0495,89.9484,90.0219,26442.0
2021-07-13 13:40:00,97.97,98.02,97.94,97.99,28649.0,90.0311,90.077,90.0035,90.0495,28649.0
2021-07-13 13:50:00,97.99,98.03,97.96,98.01,46962.0,90.0495,90.0862,90.0219,90.0679,46962.0
2021-07-13 14:00:00,98.0,98.04,97.94,97.95,34726.0,90.0587,90.0954,90.0035,90.0127,34726.0
2021-07-13 14:10:00,97.95,98.03,97.9,97.99,44522.0,90.0127,90.0862,89.9668,90.0495,44522.0
2021-07-13 14:20:00,97.98,98.0,97.88,97.91,43081.0,90.0403,90.0587,89.9484,89.976,43081.0
2021-07-13 14:30:00,97.91,97.93,97.84,97.88,22672.0,89.976,89.9943,89.9116,89.9484,22672.0
2021-07-13 14:40:00,97.88,97.9,97.77,97.9,23727.0,89.9484,89.9668,89.8473,89.9668,23727.0
2021-07-13 14:50:00,97.9,97.92,97.83,97.85,25282.0,89.9668,89.9851,89.9024,89.9208,25282.0
2021-07-13 15:00:00,97.85,97.93,97.83,97.85,23539.0,89.9208,89.9943,89.9024,89.9208,23539.0
2021-07-13 15:10:00,97.86,97.86,97.71,97.79,33009.0,89.93,89.93,89.7922,89.8657,33009.0
2021-07-13 15:20:00,97.79,97.82,97.71,97.77,40550.0,89.8657,89.8933,89.7922,89.8473,40550.0
2021-07-13 15:30:00,97.77,97.88,97.76,97.86,61877.0,89.8473,89.9484,89.8381,89.93,61877.0
2021-07-13 15:40:00,97.85,97.86,97.71,97.71,112142.0,89.9208,89.93,89.7922,89.7922,112142.0
2021-07-13 15:50:00,97.7,97.81,97.66,97.79,230808.0,89.783,89.8841,89.7462,89.8657,230808.0
2021-07-14 09:30:00,98.2,98.58,97.88,98.55,82382.0,90.2425,90.5917,89.9484,90.5641,82382.0
2021-07-14 09:40:00,98.59,98.76,98.56,98.74,22551.0,90.6009,90.7571,90.5733,90.7387,22551.0
2021-07-14 09:50:00,98.71,98.79,98.41,98.43,63873.0,90.7111,90.7847,90.4354,90.4538,63873.0
2021-07-14 10:00:00,98.45,98.58,98.15,98.19,58322.0,90.4722,90.5917,90.1965,90.2333,58322.0
2021-07-14 10:10:00,98.18,98.71,98.14,98.68,35104.0,90.2241,90.7111,90.1873,90.6836,35104.0
2021-07-14 10:20:00,98.7,98.74,98.23,98.23,26966.0,90.7019,90.7387,90.27,90.27,26966.0
2021-07-14 10:30:00,98.21,98.25,98.11,98.16,26202.0,90.2517,90.2884,90.1598,90.2057,26202.0
2021-07-14 10:40:00,98.16,98.24,98.06,98.16,23323.0,90.2057,90.2792,90.1138,90.2057,23323.0
2021-07-14 10:50:00,98.18,98.18,97.98,97.99,28959.0,90.2241,90.2241,90.0403,90.0495,28959.0
2021-07-14 11:00:00,97.99,98.09,97.9,98.05,29991.0,90.0495,90.1414,89.9668,90.1046,29991.0
2021-07-14 11:10:00,98.06,98.22,98.02,98.16,23273.0,90.1138,90.2608,90.077,90.2057,23273.0
2021-07-14 11:20:00,98.16,98.24,97.95,97.98,21113.0,90.2057,90.2792,90.0127,90.0403,21113.0
2021-07-14 11:30:00,97.99,98.1,97.93,98.01,26820.0,90.0495,90.1506,89.9943,90.0679,26820.0
2021-07-14 11:40:00,98.02,98.09,97.9,98.06,40318.0,90.077,90.1414,89.9668,90.1138,40318.0
2021-07-14 11:50:00,98.05,98.11,97.98,98.1,41911.0,90.1046,90.1598,90.0403,90.1506,41911.0
2021-07-14 12:00:00,98.09,98.52,98.09,98.47,41053.0,90.1414,90.5365,90.1414,90.4906,41053.0
2021-07-14 12:10:00,98.47,98.5,98.37,98.4,21698.0,90.4906,90.5182,90.3987,90.4263,21698.0
2021-07-14 12:20:00,98.39,98.48,98.34,98.47,14955.0,90.4171,90.4998,90.3711,90.4906,14955.0
2021-07-14 12:30:00,98.48,98.62,98.43,98.61,20269.0,90.4998,90.6284,90.4538,90.6192,20269.0
2021-07-14 12:40:00,98.6,98.9,98.58,98.84,233288.0,90.61,90.8857,90.5917,90.8306,233288.0
2021-07-14 12:50:00,98.81,98.83,98.63,98.73,37872.0,90.803,90.8214,90.6376,90.7295,37872.0
2021-07-14 13:00:00,98.71,98.72,97.97,98.15,64037.0,90.7111,90.7203,90.0311,90.1965,64037.0
2021-07-14 13:10:00,98.15,98.3,98.09,98.22,39458.0,90.1965,90.3344,90.1414,90.2608,39458.0
2021-07-14 13:20:00,98.21,98.55,98.21,98.46,74102.0,90.2517,90.5641,90.2517,90.4814,74102.0
2021-07-14 13:30:00,98.46,98.77,98.44,98.75,34227.0,90.4814,90.7663,90.463,90.7479,34227.0
2021-07-14 13:40:00,98.79,98.82,98.65,98.68,20476.0,90.7847,90.8122,90.656,90.6836,20476.0
2021-07-14 13:50:00,98.68,98.68,98.55,98.61,20534.0,90.6836,90.6836,90.5641,90.6192,20534.0
2021-07-14 14:00:00,98.6,98.62,98.48,98.53,22146.0,90.61,90.6284,90.4998,90.5457,22146.0
2021-07-14 14:10:00,98.52,98.52,98.39,98.41,22124.0,90.5365,90.5365,90.4171,90.4354,22124.0
2021-07-14 14:20:00,98.4,98.48,98.28,98.31,31244.0,90.4263,90.4998,90.316,90.3435,31244.0
2021-07-14 14:30:00,98.34,98.34,98.16,98.16,30265.0,90.3711,90.3711,90.2057,90.2057,30265.0
2021-07-14 14:40:00,98.18,98.25,98.13,98.23,22724.0,90.2241,90.2884,90.1781,90.27,22724.0
2021-07-14 14:50:00,98.23,98.29,98.21,98.25,34149.0,90.27,90.3252,90.2517,90.2884,34149.0
2021-07-14 15:00:00,98.25,98.35,98.24,98.32,24124.0,90.2884,90.3803,90.2792,90.3527,24124.0
2021-07-14 15:10:00,98.33,98.33,98.17,98.19,28008.0,90.3619,90.3619,90.2149,90.2333,28008.0
2021-07-14 15:20:00,98.17,98.26,98.14,98.18,27997.0,90.2149,90.2976,90.1873,90.2241,27997.0
2021-07-14 15:30:00,98.17,98.29,98.12,98.25,39736.0,90.2149,90.3252,90.1689,90.2884,39736.0
2021-07-14 15:40:00,98.24,98.24,98.07,98.11,84590.0,90.2792,90.2792,90.123,90.1598,84590.0
2021-07-14 15:50:00,98.1,98.14,97.96,98.06,287124.0,90.1506,90.1873,90.0219,90.1138,287124.0
2021-07-15 09:30:00,97.61,98.2,97.4,98.15,64734.0,89.7003,90.2425,89.5073,90.1965,64734.0
2021-07-15 09:40:00,98.11,98.16,97.78,98.02,44310.0,90.1598,90.2057,89.8565,90.077,44310.0
2021-07-15 09:50:00,98.07,98.27,98.02,98.23,21142.0,90.123,90.3068,90.077,90.27,21142.0
2021-07-15 10:00:00,98.21,98.44,98.16,98.16,24401.0,90.2517,90.463,90.2057,90.2057,24401.0
2021-07-15 10:10:00,98.16,98.29,98.13,98.27,18273.0,90.2057,90.3252,90.1781,90.3068,18273.0
2021-07-15 10:20:00,98.25,98.39,98.18,98.26,37141.0,90.2884,90.4171,90.2241,90.2976,37141.0
2021-07-15 10:30:00,98.27,98.58,98.18,98.55,19984.0,90.3068,90.5917,90.2241,90.5641,19984.0
2021-07-15 10:40:00,98.54,98.62,98.4,98.62,27818.0,90.5549,90.6284,90.4263,90.6284,27818.0
2021-07-15 10:50:00,98.61,98.84,98.58,98.8,22863.0,90.6192,90.8306,90.5917,90.7938,22863.0
2021-07-15 11:00:00,98.78,98.78,98.41,98.43,17065.0,90.7755,90.7755,90.4354,90.4538,17065.0
2021-07-15 11:10:00,98.42,98.44,98.27,98.35,18347.0,90.4446,90.463,90.3068,90.3803,18347.0
2021-07-15 11:20:00,98.36,98.46,98.33,98.45,18191.0,90.3895,90.4814,90.3619,90.4722,18191.0
2021-07-15 11:30:00,98.47,98.6,98.39,98.57,32325.0,90.4906,90.61,90.4171,90.5825,32325.0
2021-07-15 11:40:00,98.57,98.72,98.57,98.7,20919.0,90.5825,90.7203,90.5825,90.7019,20919.0
2021-07-15 11:50:00,98.72,98.85,98.69,98.7,15174.0,90.7203,90.8398,90.6928,90.7019,15174.0
2021-07-15 12:00:00,98.72,98.78,98.35,98.37,16305.0,90.7203,90.7755,90.3803,90.3987,16305.0
2021-07-15 12:10:00,98.38,98.54,98.28,98.29,24540.0,90.4079,90.5549,90.316,90.3252,24540.0
2021-07-15 12:20:00,98.28,98.36,98.22,98.25,21888.0,90.316,90.3895,90.2608,90.2884,21888.0
2021-07-15 12:30:00,98.23,98.31,98.17,98.2,30705.0,90.27,90.3435,90.2149,90.2425,30705.0
2021-07-15 12:40:00,98.21,98.4,98.21,98.4,14734.0,90.2517,90.4263,90.2517,90.4263,14734.0
2021-07-15 12:50:00,98.39,98.44,98.27,98.28,18868.0,90.4171,90.463,90.3068,90.316,18868.0
2021-07-15 13:00:00,98.28,98.48,98.26,98.44,16376.0,90.316,90.4998,90.2976,90.463,16376.0
2021-07-15 13:10:00,98.41,98.46,98.2,98.21,16916.0,90.4354,90.4814,90.2425,90.2517,16916.0
2021-07-15 13:20:00,98.22,98.3,98.2,98.28,9119.0,90.2608,90.3344,90.2425,90.316,9119.0
2021-07-15 13:30:00,98.27,98.29,98.02,98.11,38276.0,90.3068,90.3252,90.077,90.1598,38276.0
2021-07-15 13:40:00,98.12,98.22,97.99,98.09,13678.0,90.1689,90.2608,90.0495,90.1414,13678.0
2021-07-15 13:50:00,98.07,98.1,97.87,97.93,35411.0,90.123,90.1506,89.9392,89.9943,35411.0
2021-07-15 14:00:00,97.92,98.0,97.83,97.97,26568.0,89.9851,90.0587,89.9024,90.0311,26568.0
2021-07-15 14:10:00,97.97,98.08,97.94,98.07,13414.0,90.0311,90.1322,90.0035,90.123,13414.0
2021-07-15 14:20:00,98.08,98.33,98.07,98.32,25705.0,90.1322,90.3619,90.123,90.3527,25705.0
2021-07-15 14:30:00,98.32,98.32,98.15,98.15,23014.0,90.3527,90.3527,90.1965,90.1965,23014.0
2021-07-15 14:40:00,98.16,98.27,98.12,98.27,27242.0,90.2057,90.3068,90.1689,90.3068,27242.0
2021-07-15 14:50:00,98.27,98.34,98.19,98.32,18854.0,90.3068,90.3711,90.2333,90.3527,18854.0
2021-07-15 15:00:00,98.32,98.37,98.28,98.33,20297.0,90.3527,90.3987,90.316,90.3619,20297.0
2021-07-15 15:10:00,98.33,98.38,98.26,98.38,22187.0,90.3619,90.4079,90.2976,90.4079,22187.0
2021-07-15 15:20:00,98.37,98.49,98.36,98.48,25122.0,90.3987,90.509,90.3895,90.4998,25122.0
2021-07-15 15:30:00,98.48,98.52,98.35,98.48,42437.0,90.4998,90.5365,90.3803,90.4998,42437.0
2021-07-15 15:40:00,98.48,98.52,98.4,98.4,54072.0,90.4998,90.5365,90.4263,90.4263,54072.0
2021-07-15 15:50:00,98.41,98.59,98.41,98.53,141789.0,90.4354,90.6009,90.4354,90.5457,141789.0
2021-07-16 09:30:00,99.0,99.09,98.55,98.7,109982.0,90.9776,91.0603,90.5641,90.7019,109982.0
2021-07-16 09:40:00,98.7,98.79,98.41,98.59,23830.0,90.7019,90.7847,90.4354,90.6009,23830.0
2021-07-16 09:50:00,98.57,98.6,98.37,98.52,23862.0,90.5825,90.61,90.3987,90.5365,23862.0
2021-07-16 10:00:00,98.5,98.5,98.1,98.19,33897.0,90.5182,90.5182,90.1506,90.2333,33897.0
2021-07-16 10:10:00,98.19,98.2,97.94,98.05,41454.0,90.2333,90.2425,90.0035,90.1046,41454.0
2021-07-16 10:20:00,98.05,98.09,97.72,97.72,38117.0,90.1046,90.1414,89.8014,89.8014,38117.0
2021-07-16 10:30:00,97.7,97.88,97.68,97.78,48713.0,89.783,89.9484,89.7646,89.8565,48713.0
2021-07-16 10:40:00,97.79,97.85,97.67,97.68,37372.0,89.8657,89.9208,89.7554,89.7646,37372.0
2021-07-16 10:50:00,97.71,98.04,97.67,98.01,35649.0,89.7922,90.0954,89.7554,90.0679,35649.0
2021-07-16 11:00:00,98.01,98.28,98.0,98.17,29091.0,90.0679,90.316,90.0587,90.2149,29091.0
2021-07-16 11:10:00,98.16,98.25,98.07,98.13,26851.0,90.2057,90.2884,90.123,90.1781,26851.0
2021-07-16 11:20:00,98.14,98.14,97.99,98.03,27179.0,90.1873,90.1873,90.0495,90.0862,27179.0
2021-07-16 11:30:00,98.02,98.17,98.02,98.16,20607.0,90.077,90.2149,90.077,90.2057,20607.0
2021-07-16 11:40:00,98.17,98.21,98.1,98.16,15943.0,90.2149,90.2517,90.1506,90.2057,15943.0
2021-07-16 11:50:00,98.15,98.27,98.1,98.24,15393.0,90.1965,90.3068,90.1506,90.2792,15393.0
2021-07-16 12:00:00,98.22,98.34,98.18,98.34,18272.0,90.2608,90.3711,90.2241,90.3711,18272.0
2021-07-16 12:10:00,98.34,98.35,98.24,98.26,26005.0,90.3711,90.3803,90.2792,90.2976,26005.0
2021-07-16 12:20:00,98.28,98.33,98.04,98.04,37592.0,90.316,90.3619,90.0954,90.0954,37592.0
2021-07-16 12:30:00,98.06,98.11,97.98,98.05,31682.0,90.1138,90.1598,90.0403,90.1046,31682.0
2021-07-16 12:40:00,98.04,98.12,98.0,98.08,21053.0,90.0954,90.1689,90.0587,90.1322,21053.0
2021-07-16 12:50:00,98.08,98.14,98.04,98.05,18684.0,90.1322,90.1873,90.0954,90.1046,18684.0
2021-07-16 13:00:00,98.05,98.1,98.01,98.08,13291.0,90.1046,90.1506,90.0679,90.1322,13291.0
2021-07-16 13:10:00,98.07,98.08,98.01,98.01,17143.0,90.123,90.1322,90.0679,90.0679,17143.0
2021-07-16 13:20:00,98.02,98.04,97.89,97.91,41574.0,90.077,90.0954,89.9576,89.976,41574.0
2021-07-16 13:30:00,97.9,97.95,97.74,97.82,35618.0,89.9668,90.0127,89.8197,89.8933,35618.0
2021-07-16 13:40:00,97.8,97.81,97.74,97.75,21847.0,89.8749,89.8841,89.8197,89.8289,21847.0
2021-07-16 13:50:00,97.76,97.77,97.7,97.7,15867.0,89.8381,89.8473,89.783,89.783,15867.0
2021-07-16 14:00:00,97.71,97.72,97.49,97.51,29891.0,89.7922,89.8014,89.59,89.6084,29891.0
2021-07-16 14:10:00,97.5,97.56,97.43,97.53,33761.0,89.5992,89.6543,89.5349,89.6268,33761.0
2021-07-16 14:20:00,97.53,97.54,97.37,97.37,18751.0,89.6268,89.6359,89.4797,89.4797,18751.0
2021-07-16 14:30:00,97.35,97.4,97.24,97.31,31951.0,89.4613,89.5073,89.3603,89.4246,31951.0
2021-07-16 14:40:00,97.3,97.36,97.24,97.28,67844.0,89.4154,89.4705,89.3603,89.397,67844.0
2021-07-16 14:50:00,97.29,97.54,97.28,97.53,29533.0,89.4062,89.6359,89.397,89.6268,29533.0
2021-07-16 15:00:00,97.53,97.61,97.44,97.45,38606.0,89.6268,89.7003,89.544,89.5532,38606.0
2021-07-16 15:10:00,97.42,97.51,97.36,97.48,67896.0,89.5257,89.6084,89.4705,89.5808,67896.0
2021-07-16 15:20:00,97.47,97.55,97.43,97.48,25717.0,89.5716,89.6451,89.5349,89.5808,25717.0
2021-07-16 15:30:00,97.47,97.51,97.32,97.37,55910.0,89.5716,89.6084,89.4338,89.4797,55910.0
2021-07-16 15:40:00,97.39,97.46,97.1,97.15,101184.0,89.4981,89.5624,89.2316,89.2775,101184.0
2021-07-16 15:50:00,97.14,97.34,97.04,97.24,263724.0,89.2684,89.4521,89.1765,89.3603,263724.0
2021-07-19 09:30:00,95.69,96.04,95.34,95.4,136055.0,87.9359,88.2575,87.6142,87.6694,136055.0
2021-07-19 09:40:00,95.42,95.43,94.94,94.96,74553.0,87.6877,87.6969,87.2466,87.265,74553.0
2021-07-19 09:50:00,94.95,94.95,94.52,94.78,71063.0,87.2558,87.2558,86.8607,87.0996,71063.0
2021-07-19 10:00:00,94.77,94.77,94.2,94.54,45964.0,87.0904,87.0904,86.5666,86.879,45964.0
2021-07-19 10:10:00,94.5,94.57,93.82,93.91,53419.0,86.8423,86.9066,86.2174,86.3001,53419.0
2021-07-19 10:20:00,93.89,94.14,93.76,94.07,46282.0,86.2817,86.5115,86.1623,86.4471,46282.0
2021-07-19 10:30:00,94.06,94.36,93.94,94.32,42572.0,86.4379,86.7136,86.3277,86.6769,42572.0
2021-07-19 10:40:00,94.31,94.54,94.12,94.45,35049.0,86.6677,86.879,86.4931,86.7963,35049.0
2021-07-19 10:50:00,94.47,94.48,94.11,94.18,33492.0,86.8147,86.8239,86.4839,86.5482,33492.0
2021-07-19 11:00:00,94.18,94.23,93.86,94.17,34721.0,86.5482,86.5942,86.2541,86.539,34721.0
2021-07-19 11:10:00,94.18,94.4,94.11,94.36,29126.0,86.5482,86.7504,86.4839,86.7136,29126.0
2021-07-19 11:20:00,94.35,94.35,93.99,94.12,29152.0,86.7044,86.7044,86.3736,86.4931,29152.0
2021-07-19 11:30:00,94.12,94.27,94.03,94.15,33328.0,86.4931,86.6309,86.4104,86.5206,33328.0
2021-07-19 11:40:00,94.15,94.53,94.14,94.43,21650.0,86.5206,86.8699,86.5115,86.778,21650.0
2021-07-19 11:50:00,94.45,94.54,94.35,94.48,22428.0,86.7963,86.879,86.7044,86.8239,22428.0
2021-07-19 12:00:00,94.48,94.48,94.2,94.22,31982.0,86.8239,86.8239,86.5666,86.585,31982.0
2021-07-19 12:10:00,94.23,94.32,94.13,94.23,23295.0,86.5942,86.6769,86.5023,86.5942,23295.0
2021-07-19 12:20:00,94.22,94.27,94.07,94.1,17627.0,86.585,86.6309,86.4471,86.4747,17627.0
2021-07-19 12:30:00,94.08,94.16,94.04,94.1,24153.0,86.4563,86.5298,86.4196,86.4747,24153.0
2021-07-19 12:40:00,94.12,94.12,93.93,94.02,22505.0,86.4931,86.4931,86.3185,86.4012,22505.0
2021-07-19 12:50:00,94.01,94.28,94.0,94.27,25739.0,86.392,86.6401,86.3828,86.6309,25739.0
2021-07-19 13:00:00,94.26,94.48,94.23,94.47,20822.0,86.6217,86.8239,86.5942,86.8147,20822.0
2021-07-19 13:10:00,94.46,94.46,94.28,94.38,21526.0,86.8055,86.8055,86.6401,86.732,21526.0
2021-07-19 13:20:00,94.35,94.39,94.24,94.32,27557.0,86.7044,86.7412,86.6034,86.6769,27557.0
2021-07-19 13:30:00,94.32,94.32,94.15,94.22,21196.0,86.6769,86.6769,86.5206,86.585,21196.0
2021-07-19 13:40:00,94.23,94.29,93.88,93.88,25630.0,86.5942,86.6493,86.2725,86.2725,25630.0
2021-07-19 13:50:00,93.88,93.97,93.79,93.83,29734.0,86.2725,86.3552,86.1898,86.2266,29734.0
2021-07-19 14:00:00,93.85,94.11,93.85,93.87,45744.0,86.245,86.4839,86.245,86.2633,45744.0
2021-07-19 14:10:00,93.87,94.04,93.86,93.98,31284.0,86.2633,86.4196,86.2541,86.3644,31284.0
2021-07-19 14:20:00,93.99,94.03,93.89,93.95,38578.0,86.3736,86.4104,86.2817,86.3369,38578.0
2021-07-19 14:30:00,93.96,93.97,93.62,93.63,43714.0,86.346,86.3552,86.0336,86.0428,43714.0
2021-07-19 14:40:00,93.63,93.7,93.55,93.62,152612.0,86.0428,86.1071,85.9693,86.0336,152612.0
2021-07-19 14:50:00,93.61,93.66,93.41,93.46,74792.0,86.0244,86.0704,85.8406,85.8866,74792.0
2021-07-19 15:00:00,93.46,93.54,93.32,93.5,47421.0,85.8866,85.9601,85.7579,85.9233,47421.0
2021-07-19 15:10:00,93.49,93.58,93.42,93.48,60839.0,85.9141,85.9968,85.8498,85.9049,60839.0
2021-07-19 15:20:00,93.49,93.63,93.46,93.58,52125.0,85.9141,86.0428,85.8866,85.9968,52125.0
2021-07-19 15:30:00,93.57,93.69,93.55,93.67,132316.0,85.9876,86.0979,85.9693,86.0795,132316.0
2021-07-19 15:40:00,93.66,93.72,93.49,93.65,192743.0,86.0704,86.1255,85.9141,86.0612,192743.0
2021-07-19 15:50:00,93.64,93.82,93.53,93.82,377498.0,86.052,86.2174,85.9509,86.2174,377498.0
2021-07-20 09:30:00,93.94,95.08,93.88,94.77,109752.0,86.3277,87.3753,86.2725,87.0904,109752.0
2021-07-20 09:40:00,94.73,95.39,94.45,95.38,56751.0,87.0536,87.6602,86.7963,87.651,56751.0
2021-07-20 09:50:00,95.38,95.91,95.32,95.83,121983.0,87.651,88.138,87.5958,88.0645,121983.0
2021-07-20 10:00:00,95.86,96.3,95.83,96.16,61290.0,88.0921,88.4964,88.0645,88.3678,61290.0
2021-07-20 10:10:00,96.18,96.28,95.87,96.27,64579.0,88.3861,88.478,88.1013,88.4689,64579.0
2021-07-20 10:20:00,96.28,96.44,96.25,96.39,71992.0,88.478,88.6251,88.4505,88.5791,71992.0
2021-07-20 10:30:00,96.38,96.44,96.19,96.34,86745.0,88.5699,88.6251,88.3953,88.5332,86745.0
2021-07-20 10:40:00,96.35,96.45,96.33,96.42,40653.0,88.5424,88.6343,88.524,88.6067,40653.0
2021-07-20 10:50:00,96.43,96.62,96.33,96.58,58691.0,88.6159,88.7905,88.524,88.7537,58691.0
2021-07-20 11:00:00,96.61,96.81,96.48,96.61,41464.0,88.7813,88.9651,88.6618,88.7813,41464.0
2021-07-20 11:10:00,96.61,96.66,96.36,96.41,39338.0,88.7813,88.8273,88.5516,88.5975,39338.0
2021-07-20 11:20:00,96.42,96.52,96.24,96.25,31999.0,88.6067,88.6986,88.4413,88.4505,31999.0
2021-07-20 11:30:00,96.24,96.27,96.14,96.23,32060.0,88.4413,88.4689,88.3494,88.4321,32060.0
2021-07-20 11:40:00,96.23,96.6,96.21,96.57,28457.0,88.4321,88.7721,88.4137,88.7445,28457.0
2021-07-20 11:50:00,96.58,96.63,96.51,96.63,36450.0,88.7537,88.7997,88.6894,88.7997,36450.0
2021-07-20 12:00:00,96.64,96.69,96.45,96.55,35383.0,88.8089,88.8548,88.6343,88.7262,35383.0
2021-07-20 12:10:00,96.54,96.85,96.53,96.82,33721.0,88.717,89.0019,88.7078,88.9743,33721.0
2021-07-20 12:20:00,96.82,97.0,96.74,96.76,49610.0,88.9743,89.1397,88.9008,88.9191,49610.0
2021-07-20 12:30:00,96.75,97.04,96.75,96.91,33721.0,88.91,89.1765,88.91,89.057,33721.0
2021-07-20 12:40:00,96.92,97.11,96.85,97.06,27843.0,89.0662,89.2408,89.0019,89.1948,27843.0
2021-07-20 12:50:00,97.07,97.14,97.03,97.06,22947.0,89.204,89.2684,89.1673,89.1948,22947.0
2021-07-20 13:00:00,97.06,97.1,96.82,96.87,36758.0,89.1948,89.2316,88.9743,89.0202,36758.0
2021-07-20 13:10:00,96.87,96.95,96.82,96.85,34921.0,89.0202,89.0938,88.9743,89.0019,34921.0
2021-07-20 13:20:00,96.84,96.9,96.75,96.86,49853.0,88.9927,89.0478,88.91,89.011,49853.0
2021-07-20 13:30:00,96.85,96.92,96.8,96.82,46117.0,89.0019,89.0662,88.9559,88.9743,46117.0
2021-07-20 13:40:00,96.83,96.85,96.69,96.69,37464.0,88.9835,89.0019,88.8548,88.8548,37464.0
2021-07-20 13:50:00,96.69,96.84,96.67,96.79,45643.0,88.8548,88.9927,88.8364,88.9467,45643.0
2021-07-20 14:00:00,96.8,97.07,96.79,96.97,38011.0,88.9559,89.204,88.9467,89.1121,38011.0
2021-07-20 14:10:00,96.96,97.06,96.94,96.96,33193.0,89.1029,89.1948,89.0846,89.1029,33193.0
2021-07-20 14:20:00,96.97,96.97,96.87,96.93,28475.0,89.1121,89.1121,89.0202,89.0754,28475.0
2021-07-20 14:30:00,96.95,97.05,96.94,97.02,42309.0,89.0938,89.1856,89.0846,89.1581,42309.0
2021-07-20 14:40:00,97.02,97.15,97.01,97.05,44704.0,89.1581,89.2775,89.1489,89.1856,44704.0
2021-07-20 14:50:00,97.04,97.14,97.01,97.04,42935.0,89.1765,89.2684,89.1489,89.1765,42935.0
2021-07-20 15:00:00,97.05,97.17,97.01,97.12,31176.0,89.1856,89.2959,89.1489,89.25,31176.0
2021-07-20 15:10:00,97.13,97.27,97.13,97.23,60467.0,89.2592,89.3878,89.2592,89.3511,60467.0
2021-07-20 15:20:00,97.24,97.35,97.16,97.2,58738.0,89.3603,89.4613,89.2867,89.3235,58738.0
2021-07-20 15:30:00,97.2,97.21,97.01,97.19,63162.0,89.3235,89.3327,89.1489,89.3143,63162.0
2021-07-20 15:40:00,97.19,97.26,97.08,97.26,88990.0,89.3143,89.3786,89.2132,89.3786,88990.0
2021-07-20 15:50:00,97.26,97.3,97.09,97.14,237522.0,89.3786,89.4154,89.2224,89.2684,237522.0
2021-07-21 09:30:00,97.63,97.92,97.39,97.85,65728.0,89.7186,89.9851,89.4981,89.9208,65728.0
2021-07-21 09:40:00,97.84,98.23,97.84,98.23,47081.0,89.9116,90.27,89.9116,90.27,47081.0
2021-07-21 09:50:00,98.22,98.34,98.12,98.21,25316.0,90.2608,90.3711,90.1689,90.2517,25316.0
2021-07-21 10:00:00,98.24,98.34,98.01,98.18,30020.0,90.2792,90.3711,90.0679,90.2241,30020.0
2021-07-21 10:10:00,98.2,98.36,98.12,98.14,34191.0,90.2425,90.3895,90.1689,90.1873,34191.0
2021-07-21 10:20:00,98.16,98.24,98.05,98.05,45320.0,90.2057,90.2792,90.1046,90.1046,45320.0
2021-07-21 10:30:00,98.05,98.16,97.97,98.12,47198.0,90.1046,90.2057,90.0311,90.1689,47198.0
2021-07-21 10:40:00,98.14,98.27,98.09,98.18,30173.0,90.1873,90.3068,90.1414,90.2241,30173.0
2021-07-21 10:50:00,98.2,98.26,98.15,98.16,24805.0,90.2425,90.2976,90.1965,90.2057,24805.0
2021-07-21 11:00:00,98.17,98.23,97.99,98.0,39453.0,90.2149,90.27,90.0495,90.0587,39453.0
2021-07-21 11:10:00,98.01,98.19,98.0,98.18,41485.0,90.0679,90.2333,90.0587,90.2241,41485.0
2021-07-21 11:20:00,98.18,98.29,98.11,98.13,29046.0,90.2241,90.3252,90.1598,90.1781,29046.0
2021-07-21 11:30:00,98.15,98.27,98.1,98.19,26245.0,90.1965,90.3068,90.1506,90.2333,26245.0
2021-07-21 11:40:00,98.19,98.43,98.19,98.41,14337.0,90.2333,90.4538,90.2333,90.4354,14337.0
2021-07-21 11:50:00,98.42,98.54,98.38,98.4,24805.0,90.4446,90.5549,90.4079,90.4263,24805.0
2021-07-21 12:00:00,98.42,98.43,98.32,98.35,11069.0,90.4446,90.4538,90.3527,90.3803,11069.0
2021-07-21 12:10:00,98.35,98.35,98.2,98.2,15343.0,90.3803,90.3803,90.2425,90.2425,15343.0
2021-07-21 12:20:00,98.2,98.24,98.14,98.19,19938.0,90.2425,90.2792,90.1873,90.2333,19938.0
2021-07-21 12:30:00,98.2,98.25,98.1,98.19,18205.0,90.2425,90.2884,90.1506,90.2333,18205.0
2021-07-21 12:40:00,98.2,98.21,98.07,98.08,18346.0,90.2425,90.2517,90.123,90.1322,18346.0
2021-07-21 12:50:00,98.09,98.18,98.06,98.18,34660.0,90.1414,90.2241,90.1138,90.2241,34660.0
2021-07-21 13:00:00,98.18,98.28,98.18,98.22,11743.0,90.2241,90.316,90.2241,90.2608,11743.0
2021-07-21 13:10:00,98.24,98.27,98.17,98.21,13854.0,90.2792,90.3068,90.2149,90.2517,13854.0
2021-07-21 13:20:00,98.2,98.28,98.19,98.25,14649.0,90.2425,90.316,90.2333,90.2884,14649.0
2021-07-21 13:30:00,98.25,98.31,98.19,98.2,9676.0,90.2884,90.3435,90.2333,90.2425,9676.0
2021-07-21 13:40:00,98.2,98.28,98.19,98.21,9323.0,90.2425,90.316,90.2333,90.2517,9323.0
2021-07-21 13:50:00,98.21,98.32,98.21,98.27,9928.0,90.2517,90.3527,90.2517,90.3068,9928.0
2021-07-21 14:00:00,98.28,98.36,98.2,98.29,17400.0,90.316,90.3895,90.2425,90.3252,17400.0
2021-07-21 14:10:00,98.28,98.3,98.22,98.28,14232.0,90.316,90.3344,90.2608,90.316,14232.0
2021-07-21 14:20:00,98.27,98.29,98.22,98.23,17497.0,90.3068,90.3252,90.2608,90.27,17497.0
2021-07-21 14:30:00,98.24,98.31,98.21,98.31,12946.0,90.2792,90.3435,90.2517,90.3435,12946.0
2021-07-21 14:40:00,98.31,98.32,98.26,98.28,11417.0,90.3435,90.3527,90.2976,90.316,11417.0
2021-07-21 14:50:00,98.29,98.36,98.28,98.33,14017.0,90.3252,90.3895,90.316,90.3619,14017.0
2021-07-21 15:00:00,98.33,98.34,98.28,98.31,14814.0,90.3619,90.3711,90.316,90.3435,14814.0
2021-07-21 15:10:00,98.3,98.31,98.23,98.24,16235.0,90.3344,90.3435,90.27,90.2792,16235.0
2021-07-21 15:20:00,98.23,98.27,98.12,98.18,22258.0,90.27,90.3068,90.1689,90.2241,22258.0
2021-07-21 15:30:00,98.18,98.23,98.12,98.13,31445.0,90.2241,90.27,90.1689,90.1781,31445.0
2021-07-21 15:40:00,98.13,98.15,98.07,98.07,40965.0,90.1781,90.1965,90.123,90.123,40965.0
2021-07-21 15:50:00,98.06,98.37,98.01,98.28,164896.0,90.1138,90.3987,90.0679,90.316,164896.0
2021-07-22 09:30:00,98.49,98.5,97.41,97.76,55230.0,90.509,90.5182,89.5165,89.8381,55230.0
2021-07-22 09:40:00,97.79,98.2,97.68,98.05,32019.0,89.8657,90.2425,89.7646,90.1046,32019.0
2021-07-22 09:50:00,98.05,98.15,97.59,97.65,61924.0,90.1046,90.1965,89.6819,89.737,61924.0
2021-07-22 10:00:00,97.67,97.77,97.45,97.63,17213.0,89.7554,89.8473,89.5532,89.7186,17213.0
2021-07-22 10:10:00,97.65,97.92,97.65,97.83,12534.0,89.737,89.9851,89.737,89.9024,12534.0
2021-07-22 10:20:00,97.83,97.92,97.6,97.61,35502.0,89.9024,89.9851,89.6911,89.7003,35502.0
2021-07-22 10:30:00,97.59,97.67,97.44,97.49,11118.0,89.6819,89.7554,89.544,89.59,11118.0
2021-07-22 10:40:00,97.49,97.68,97.48,97.64,13853.0,89.59,89.7646,89.5808,89.7278,13853.0
2021-07-22 10:50:00,97.63,97.77,97.52,97.53,15447.0,89.7186,89.8473,89.6176,89.6268,15447.0
2021-07-22 11:00:00,97.54,97.54,97.33,97.41,9642.0,89.6359,89.6359,89.443,89.5165,9642.0
2021-07-22 11:10:00,97.4,97.47,97.36,97.43,8043.0,89.5073,89.5716,89.4705,89.5349,8043.0
2021-07-22 11:20:00,97.45,97.49,97.36,97.45,14828.0,89.5532,89.59,89.4705,89.5532,14828.0
2021-07-22 11:30:00,97.42,97.47,97.33,97.45,14060.0,89.5257,89.5716,89.443,89.5532,14060.0
2021-07-22 11:40:00,97.43,97.43,97.29,97.32,7092.0,89.5349,89.5349,89.4062,89.4338,7092.0
2021-07-22 11:50:00,97.31,97.38,97.25,97.3,9847.0,89.4246,89.4889,89.3694,89.4154,9847.0
2021-07-22 12:00:00,97.33,97.38,97.26,97.3,7781.0,89.443,89.4889,89.3786,89.4154,7781.0
2021-07-22 12:10:00,97.29,97.34,97.25,97.31,8654.0,89.4062,89.4521,89.3694,89.4246,8654.0
2021-07-22 12:20:00,97.31,97.43,97.31,97.42,6554.0,89.4246,89.5349,89.4246,89.5257,6554.0
2021-07-22 12:30:00,97.45,97.54,97.4,97.54,4394.0,89.5532,89.6359,89.5073,89.6359,4394.0
2021-07-22 12:40:00,97.56,97.59,97.49,97.55,14522.0,89.6543,89.6819,89.59,89.6451,14522.0
2021-07-22 12:50:00,97.55,97.75,97.55,97.68,15469.0,89.6451,89.8289,89.6451,89.7646,15469.0
2021-07-22 13:00:00,97.69,97.71,97.65,97.68,8068.0,89.7738,89.7922,89.737,89.7646,8068.0
2021-07-22 13:10:00,97.66,97.7,97.57,97.57,13575.0,89.7462,89.783,89.6635,89.6635,13575.0
2021-07-22 13:20:00,97.57,97.62,97.55,97.56,5757.0,89.6635,89.7095,89.6451,89.6543,5757.0
2021-07-22 13:30:00,97.55,97.6,97.55,97.58,9834.0,89.6451,89.6911,89.6451,89.6727,9834.0
2021-07-22 13:40:00,97.58,97.6,97.52,97.55,9603.0,89.6727,89.6911,89.6176,89.6451,9603.0
2021-07-22 13:50:00,97.55,97.67,97.54,97.66,15287.0,89.6451,89.7554,89.6359,89.7462,15287.0
2021-07-22 14:00:00,97.65,97.65,97.55,97.57,24184.0,89.737,89.737,89.6451,89.6635,24184.0
2021-07-22 14:10:00,97.58,97.65,97.56,97.56,11647.0,89.6727,89.737,89.6543,89.6543,11647.0
2021-07-22 14:20:00,97.57,97.62,97.56,97.61,8433.0,89.6635,89.7095,89.6543,89.7003,8433.0
2021-07-22 14:30:00,97.61,97.7,97.6,97.68,10612.0,89.7003,89.783,89.6911,89.7646,10612.0
2021-07-22 14:40:00,97.68,97.68,97.6,97.63,8537.0,89.7646,89.7646,89.6911,89.7186,8537.0
2021-07-22 14:50:00,97.62,97.74,97.61,97.72,7854.0,89.7095,89.8197,89.7003,89.8014,7854.0
2021-07-22 15:00:00,97.72,97.75,97.65,97.67,12390.0,89.8014,89.8289,89.737,89.7554,12390.0
2021-07-22 15:10:00,97.67,97.68,97.52,97.54,18898.0,89.7554,89.7646,89.6176,89.6359,18898.0
2021-07-22 15:20:00,97.54,97.56,97.41,97.41,20020.0,89.6359,89.6543,89.5165,89.5165,20020.0
2021-07-22 15:30:00,97.42,97.43,97.35,97.38,28025.0,89.5257,89.5349,89.4613,89.4889,28025.0
2021-07-22 15:40:00,97.37,97.53,97.33,97.49,31551.0,89.4797,89.6268,89.443,89.59,31551.0
2021-07-22 15:50:00,97.5,97.55,97.39,97.45,75433.0,89.5992,89.6451,89.4981,89.5532,75433.0
2021-07-23 09:30:00,97.97,98.2,97.7,98.02,31444.0,90.0311,90.2425,89.783,90.077,31444.0
2021-07-23 09:40:00,97.95,98.05,97.47,97.6,13574.0,90.0127,90.1046,89.5716,89.6911,13574.0
2021-07-23 09:50:00,97.42,97.54,97.25,97.45,19048.0,89.5257,89.6359,89.3694,89.5532,19048.0
2021-07-23 10:00:00,97.46,97.9,97.41,97.81,17314.0,89.5624,89.9668,89.5165,89.8841,17314.0
2021-07-23 10:10:00,97.83,97.89,97.54,97.54,11836.0,89.9024,89.9576,89.6359,89.6359,11836.0
2021-07-23 10:20:00,97.53,97.83,97.48,97.83,15397.0,89.6268,89.9024,89.5808,89.9024,15397.0
2021-07-23 10:30:00,97.84,97.92,97.68,97.83,12299.0,89.9116,89.9851,89.7646,89.9024,12299.0
2021-07-23 10:40:00,97.82,98.02,97.82,98.01,14265.0,89.8933,90.077,89.8933,90.0679,14265.0
2021-07-23 10:50:00,98.01,98.02,97.88,97.97,14460.0,90.0679,90.077,89.9484,90.0311,14460.0
2021-07-23 11:00:00,98.02,98.12,97.99,98.06,16784.0,90.077,90.1689,90.0495,90.1138,16784.0
2021-07-23 11:10:00,98.07,98.07,97.9,97.91,7856.0,90.123,90.123,89.9668,89.976,7856.0
2021-07-23 11:20:00,97.92,98.08,97.88,98.06,14562.0,89.9851,90.1322,89.9484,90.1138,14562.0
2021-07-23 11:30:00,98.07,98.21,98.07,98.12,16682.0,90.123,90.2517,90.123,90.1689,16682.0
2021-07-23 11:40:00,98.11,98.18,97.98,97.99,18929.0,90.1598,90.2241,90.0403,90.0495,18929.0
2021-07-23 11:50:00,98.02,98.04,97.81,97.81,14229.0,90.077,90.0954,89.8841,89.8841,14229.0
2021-07-23 12:00:00,97.84,98.16,97.82,98.02,66294.0,89.9116,90.2057,89.8933,90.077,66294.0
2021-07-23 12:10:00,98.02,98.15,98.0,98.1,18570.0,90.077,90.1965,90.0587,90.1506,18570.0
2021-07-23 12:20:00,98.1,98.22,98.04,98.16,48057.0,90.1506,90.2608,90.0954,90.2057,48057.0
2021-07-23 12:30:00,98.17,98.19,98.09,98.09,14230.0,90.2149,90.2333,90.1414,90.1414,14230.0
2021-07-23 12:40:00,98.14,98.14,98.02,98.02,12399.0,90.1873,90.1873,90.077,90.077,12399.0
2021-07-23 12:50:00,98.02,98.09,97.99,98.08,10589.0,90.077,90.1414,90.0495,90.1322,10589.0
2021-07-23 13:00:00,98.07,98.22,98.07,98.2,9070.0,90.123,90.2608,90.123,90.2425,9070.0
2021-07-23 13:10:00,98.2,98.29,98.17,98.27,10733.0,90.2425,90.3252,90.2149,90.3068,10733.0
2021-07-23 13:20:00,98.27,98.4,98.25,98.38,25857.0,90.3068,90.4263,90.2884,90.4079,25857.0
2021-07-23 13:30:00,98.38,98.48,98.32,98.45,56256.0,90.4079,90.4998,90.3527,90.4722,56256.0
2021-07-23 13:40:00,98.44,98.53,98.35,98.53,31191.0,90.463,90.5457,90.3803,90.5457,31191.0
2021-07-23 13:50:00,98.54,98.54,98.42,98.43,25693.0,90.5549,90.5549,90.4446,90.4538,25693.0
2021-07-23 14:00:00,98.43,98.45,98.36,98.45,20959.0,90.4538,90.4722,90.3895,90.4722,20959.0
2021-07-23 14:10:00,98.44,98.5,98.4,98.47,24919.0,90.463,90.5182,90.4263,90.4906,24919.0
2021-07-23 14:20:00,98.46,98.58,98.46,98.52,36107.0,90.4814,90.5917,90.4814,90.5365,36107.0
2021-07-23 14:30:00,98.52,98.6,98.5,98.55,24542.0,90.5365,90.61,90.5182,90.5641,24542.0
2021-07-23 14:40:00,98.54,98.65,98.52,98.6,29307.0,90.5549,90.656,90.5365,90.61,29307.0
2021-07-23 14:50:00,98.6,98.65,98.59,98.59,16945.0,90.61,90.656,90.6009,90.6009,16945.0
2021-07-23 15:00:00,98.59,98.59,98.32,98.32,15034.0,90.6009,90.6009,90.3527,90.3527,15034.0
2021-07-23 15:10:00,98.32,98.33,98.13,98.25,15956.0,90.3527,90.3619,90.1781,90.2884,15956.0
2021-07-23 15:20:00,98.24,98.3,98.16,98.3,17608.0,90.2792,90.3344,90.2057,90.3344,17608.0
2021-07-23 15:30:00,98.3,98.52,98.3,98.5,18984.0,90.3344,90.5365,90.3344,90.5182,18984.0
2021-07-23 15:40:00,98.49,98.57,98.42,98.56,31944.0,90.509,90.5825,90.4446,90.5733,31944.0
2021-07-23 15:50:00,98.56,98.59,98.37,98.49,132356.0,90.5733,90.6009,90.3987,90.509,132356.0
2021-07-26 09:30:00,98.48,99.2,98.39,98.71,37749.0,90.4998,91.1614,90.4171,90.7111,37749.0
2021-07-26 09:40:00,98.65,98.66,98.14,98.38,9366.0,90.656,90.6652,90.1873,90.4079,9366.0
2021-07-26 09:50:00,98.3,98.53,98.22,98.44,12210.0,90.3344,90.5457,90.2608,90.463,12210.0
2021-07-26 10:00:00,98.43,98.43,98.11,98.11,15546.0,90.4538,90.4538,90.1598,90.1598,15546.0
2021-07-26 10:10:00,98.1,98.19,97.95,98.12,18353.0,90.1506,90.2333,90.0127,90.1689,18353.0
2021-07-26 10:20:00,98.17,98.2,98.01,98.09,13934.0,90.2149,90.2425,90.0679,90.1414,13934.0
2021-07-26 10:30:00,98.09,98.1,97.83,97.91,22524.0,90.1414,90.1506,89.9024,89.976,22524.0
2021-07-26 10:40:00,97.9,98.02,97.82,98.02,18514.0,89.9668,90.077,89.8933,90.077,18514.0
2021-07-26 10:50:00,98.0,98.17,97.9,98.02,18933.0,90.0587,90.2149,89.9668,90.077,18933.0
2021-07-26 11:00:00,98.03,98.19,97.94,98.17,14292.0,90.0862,90.2333,90.0035,90.2149,14292.0
2021-07-26 11:10:00,98.17,98.28,98.11,98.24,14660.0,90.2149,90.316,90.1598,90.2792,14660.0
2021-07-26 11:20:00,98.24,98.35,98.2,98.33,14637.0,90.2792,90.3803,90.2425,90.3619,14637.0
2021-07-26 11:30:00,98.32,98.5,98.3,98.42,14412.0,90.3527,90.5182,90.3344,90.4446,14412.0
2021-07-26 11:40:00,98.42,98.45,98.36,98.38,15459.0,90.4446,90.4722,90.3895,90.4079,15459.0
2021-07-26 11:50:00,98.38,98.4,98.34,98.34,9783.0,90.4079,90.4263,90.3711,90.3711,9783.0
2021-07-26 12:00:00,98.36,98.37,98.27,98.32,11241.0,90.3895,90.3987,90.3068,90.3527,11241.0
2021-07-26 12:10:00,98.33,98.38,98.3,98.34,15400.0,90.3619,90.4079,90.3344,90.3711,15400.0
2021-07-26 12:20:00,98.33,98.44,98.3,98.44,18757.0,90.3619,90.463,90.3344,90.463,18757.0
2021-07-26 12:30:00,98.43,98.47,98.39,98.39,14676.0,90.4538,90.4906,90.4171,90.4171,14676.0
2021-07-26 12:40:00,98.38,98.38,98.26,98.32,15066.0,90.4079,90.4079,90.2976,90.3527,15066.0
2021-07-26 12:50:00,98.31,98.32,98.21,98.26,10296.0,90.3435,90.3527,90.2517,90.2976,10296.0
2021-07-26 13:00:00,98.26,98.31,98.2,98.3,8978.0,90.2976,90.3435,90.2425,90.3344,8978.0
2021-07-26 13:10:00,98.31,98.32,98.25,98.3,8591.0,90.3435,90.3527,90.2884,90.3344,8591.0
2021-07-26 13:20:00,98.3,98.33,98.18,98.18,13553.0,90.3344,90.3619,90.2241,90.2241,13553.0
2021-07-26 13:30:00,98.16,98.18,98.05,98.12,15930.0,90.2057,90.2241,90.1046,90.1689,15930.0
2021-07-26 13:40:00,98.11,98.22,98.11,98.2,7902.0,90.1598,90.2608,90.1598,90.2425,7902.0
2021-07-26 13:50:00,98.2,98.35,98.2,98.31,29504.0,90.2425,90.3803,90.2425,90.3435,29504.0
2021-07-26 14:00:00,98.32,98.36,98.29,98.31,8567.0,90.3527,90.3895,90.3252,90.3435,8567.0
2021-07-26 14:10:00,98.3,98.35,98.24,98.34,14997.0,90.3344,90.3803,90.2792,90.3711,14997.0
2021-07-26 14:20:00,98.34,98.34,98.24,98.28,13728.0,90.3711,90.3711,90.2792,90.316,13728.0
2021-07-26 14:30:00,98.27,98.36,98.27,98.34,37925.0,90.3068,90.3895,90.3068,90.3711,37925.0
2021-07-26 14:40:00,98.33,98.35,98.27,98.3,6893.0,90.3619,90.3803,90.3068,90.3344,6893.0
2021-07-26 14:50:00,98.29,98.31,98.19,98.23,9681.0,90.3252,90.3435,90.2333,90.27,9681.0
2021-07-26 15:00:00,98.26,98.26,98.2,98.23,10569.0,90.2976,90.2976,90.2425,90.27,10569.0
2021-07-26 15:10:00,98.23,98.29,98.2,98.25,12767.0,90.27,90.3252,90.2425,90.2884,12767.0
2021-07-26 15:20:00,98.24,98.33,98.24,98.32,10468.0,90.2792,90.3619,90.2792,90.3527,10468.0
2021-07-26 15:30:00,98.33,98.35,98.26,98.31,19557.0,90.3619,90.3803,90.2976,90.3435,19557.0
2021-07-26 15:40:00,98.32,98.32,98.2,98.2,29800.0,90.3527,90.3527,90.2425,90.2425,29800.0
2021-07-26 15:50:00,98.21,98.37,98.2,98.35,89959.0,90.2517,90.3987,90.2425,90.3803,89959.0
2021-07-27 09:30:00,97.77,97.86,97.15,97.37,78369.0,89.8473,89.93,89.2775,89.4797,78369.0
2021-07-27 09:40:00,97.34,97.96,97.23,97.92,12022.0,89.4521,90.0219,89.3511,89.9851,12022.0
2021-07-27 09:50:00,97.96,98.52,97.85,98.52,36748.0,90.0219,90.5365,89.9208,90.5365,36748.0
2021-07-27 10:00:00,98.49,98.55,98.38,98.5,31184.0,90.509,90.5641,90.4079,90.5182,31184.0
2021-07-27 10:10:00,98.47,98.53,98.24,98.51,30824.0,90.4906,90.5457,90.2792,90.5273,30824.0
2021-07-27 10:20:00,98.54,98.63,98.48,98.57,17493.0,90.5549,90.6376,90.4998,90.5825,17493.0
2021-07-27 10:30:00,98.56,98.81,98.54,98.79,19845.0,90.5733,90.803,90.5549,90.7847,19845.0
2021-07-27 10:40:00,98.75,98.9,98.54,98.75,15855.0,90.7479,90.8857,90.5549,90.7479,15855.0
2021-07-27 10:50:00,98.77,99.03,98.72,98.95,16593.0,90.7663,91.0052,90.7203,90.9317,16593.0
2021-07-27 11:00:00,98.93,99.13,98.92,98.98,15790.0,90.9133,91.0971,90.9041,90.9593,15790.0
2021-07-27 11:10:00,98.98,99.05,98.82,98.82,19897.0,90.9593,91.0236,90.8122,90.8122,19897.0
2021-07-27 11:20:00,98.82,98.85,98.59,98.7,11844.0,90.8122,90.8398,90.6009,90.7019,11844.0
2021-07-27 11:30:00,98.7,98.7,98.4,98.42,33154.0,90.7019,90.7019,90.4263,90.4446,33154.0
2021-07-27 11:40:00,98.42,98.57,98.38,98.57,17331.0,90.4446,90.5825,90.4079,90.5825,17331.0
2021-07-27 11:50:00,98.57,98.69,98.45,98.46,16564.0,90.5825,90.6928,90.4722,90.4814,16564.0
2021-07-27 12:00:00,98.44,98.44,98.1,98.12,14242.0,90.463,90.463,90.1506,90.1689,14242.0
2021-07-27 12:10:00,98.09,98.09,97.87,98.03,16115.0,90.1414,90.1414,89.9392,90.0862,16115.0
2021-07-27 12:20:00,98.02,98.16,98.01,98.16,7818.0,90.077,90.2057,90.0679,90.2057,7818.0
2021-07-27 12:30:00,98.14,98.2,98.09,98.18,9186.0,90.1873,90.2425,90.1414,90.2241,9186.0
2021-07-27 12:40:00,98.18,98.3,98.15,98.21,9990.0,90.2241,90.3344,90.1965,90.2517,9990.0
2021-07-27 12:50:00,98.22,98.36,98.21,98.27,11416.0,90.2608,90.3895,90.2517,90.3068,11416.0
2021-07-27 13:00:00,98.3,98.41,98.29,98.34,21882.0,90.3344,90.4354,90.3252,90.3711,21882.0
2021-07-27 13:10:00,98.33,98.36,98.26,98.35,9761.0,90.3619,90.3895,90.2976,90.3803,9761.0
2021-07-27 13:20:00,98.37,98.38,98.23,98.24,13335.0,90.3987,90.4079,90.27,90.2792,13335.0
2021-07-27 13:30:00,98.23,98.25,98.11,98.25,11430.0,90.27,90.2884,90.1598,90.2884,11430.0
2021-07-27 13:40:00,98.25,98.3,98.18,98.28,10654.0,90.2884,90.3344,90.2241,90.316,10654.0
2021-07-27 13:50:00,98.26,98.26,98.03,98.03,11776.0,90.2976,90.2976,90.0862,90.0862,11776.0
2021-07-27 14:00:00,98.02,98.1,98.0,98.05,11910.0,90.077,90.1506,90.0587,90.1046,11910.0
2021-07-27 14:10:00,98.06,98.21,98.05,98.18,10924.0,90.1138,90.2517,90.1046,90.2241,10924.0
2021-07-27 14:20:00,98.18,98.21,98.16,98.17,23160.0,90.2241,90.2517,90.2057,90.2149,23160.0
2021-07-27 14:30:00,98.16,98.18,98.07,98.14,18093.0,90.2057,90.2241,90.123,90.1873,18093.0
2021-07-27 14:40:00,98.14,98.22,98.07,98.2,16236.0,90.1873,90.2608,90.123,90.2425,16236.0
2021-07-27 14:50:00,98.2,98.25,98.07,98.09,21305.0,90.2425,90.2884,90.123,90.1414,21305.0
2021-07-27 15:00:00,98.11,98.2,98.1,98.18,17336.0,90.1598,90.2425,90.1506,90.2241,17336.0
2021-07-27 15:10:00,98.16,98.16,98.07,98.09,16545.0,90.2057,90.2057,90.123,90.1414,16545.0
2021-07-27 15:20:00,98.09,98.21,98.05,98.2,19564.0,90.1414,90.2517,90.1046,90.2425,19564.0
2021-07-27 15:30:00,98.2,98.2,98.04,98.09,33193.0,90.2425,90.2425,90.0954,90.1414,33193.0
2021-07-27 15:40:00,98.09,98.18,98.03,98.09,66075.0,90.1414,90.2241,90.0862,90.1414,66075.0
2021-07-27 15:50:00,98.09,98.39,98.09,98.37,128265.0,90.1414,90.4171,90.1414,90.3987,128265.0
2021-07-28 09:30:00,98.22,98.25,97.72,98.07,57533.0,90.2608,90.2884,89.8014,90.123,57533.0
2021-07-28 09:40:00,98.06,98.11,97.77,97.86,30437.0,90.1138,90.1598,89.8473,89.93,30437.0
2021-07-28 09:50:00,97.87,97.88,97.42,97.49,27975.0,89.9392,89.9484,89.5257,89.59,27975.0
2021-07-28 10:00:00,97.51,97.55,97.31,97.37,25544.0,89.6084,89.6451,89.4246,89.4797,25544.0
2021-07-28 10:10:00,97.39,97.39,97.06,97.1,30964.0,89.4981,89.4981,89.1948,89.2316,30964.0
2021-07-28 10:20:00,97.11,97.38,97.11,97.29,38293.0,89.2408,89.4889,89.2408,89.4062,38293.0
2021-07-28 10:30:00,97.29,97.61,97.29,97.51,32700.0,89.4062,89.7003,89.4062,89.6084,32700.0
2021-07-28 10:40:00,97.45,97.71,97.36,97.66,19749.0,89.5532,89.7922,89.4705,89.7462,19749.0
2021-07-28 10:50:00,97.69,97.92,97.65,97.89,22166.0,89.7738,89.9851,89.737,89.9576,22166.0
2021-07-28 11:00:00,97.88,97.95,97.8,97.95,17051.0,89.9484,90.0127,89.8749,90.0127,17051.0
2021-07-28 11:10:00,97.94,98.04,97.86,97.88,29943.0,90.0035,90.0954,89.93,89.9484,29943.0
2021-07-28 11:20:00,97.89,98.04,97.87,98.04,19323.0,89.9576,90.0954,89.9392,90.0954,19323.0
2021-07-28 11:30:00,98.03,98.14,97.95,98.09,42153.0,90.0862,90.1873,90.0127,90.1414,42153.0
2021-07-28 11:40:00,98.1,98.3,98.02,98.28,30737.0,90.1506,90.3344,90.077,90.316,30737.0
2021-07-28 11:50:00,98.29,98.43,98.28,98.35,17431.0,90.3252,90.4538,90.316,90.3803,17431.0
2021-07-28 12:00:00,98.32,98.41,98.31,98.33,34308.0,90.3527,90.4354,90.3435,90.3619,34308.0
2021-07-28 12:10:00,98.31,98.4,98.24,98.29,21601.0,90.3435,90.4263,90.2792,90.3252,21601.0
2021-07-28 12:20:00,98.27,98.28,98.08,98.08,29283.0,90.3068,90.316,90.1322,90.1322,29283.0
2021-07-28 12:30:00,98.07,98.08,97.96,98.02,25397.0,90.123,90.1322,90.0219,90.077,25397.0
2021-07-28 12:40:00,98.02,98.06,97.94,98.04,18276.0,90.077,90.1138,90.0035,90.0954,18276.0
2021-07-28 12:50:00,98.06,98.15,98.0,98.09,12831.0,90.1138,90.1965,90.0587,90.1414,12831.0
2021-07-28 13:00:00,98.11,98.11,98.02,98.09,10428.0,90.1598,90.1598,90.077,90.1414,10428.0
2021-07-28 13:10:00,98.11,98.18,98.07,98.14,25350.0,90.1598,90.2241,90.123,90.1873,25350.0
2021-07-28 13:20:00,98.15,98.2,98.12,98.13,9780.0,90.1965,90.2425,90.1689,90.1781,9780.0
2021-07-28 13:30:00,98.15,98.24,98.12,98.12,14629.0,90.1965,90.2792,90.1689,90.1689,14629.0
2021-07-28 13:40:00,98.1,98.19,98.09,98.18,7919.0,90.1506,90.2333,90.1414,90.2241,7919.0
2021-07-28 13:50:00,98.15,98.23,98.12,98.15,10984.0,90.1965,90.27,90.1689,90.1965,10984.0
2021-07-28 14:00:00,98.14,98.3,98.0,98.23,22448.0,90.1873,90.3344,90.0587,90.27,22448.0
2021-07-28 14:10:00,98.25,98.42,98.25,98.39,11992.0,90.2884,90.4446,90.2884,90.4171,11992.0
2021-07-28 14:20:00,98.38,98.47,98.36,98.46,19013.0,90.4079,90.4906,90.3895,90.4814,19013.0
2021-07-28 14:30:00,98.46,98.56,98.39,98.54,27188.0,90.4814,90.5733,90.4171,90.5549,27188.0
2021-07-28 14:40:00,98.53,98.82,98.53,98.79,23871.0,90.5457,90.8122,90.5457,90.7847,23871.0
2021-07-28 14:50:00,98.8,98.89,98.76,98.84,27416.0,90.7938,90.8765,90.7571,90.8306,27416.0
2021-07-28 15:00:00,98.85,98.92,98.7,98.73,43818.0,90.8398,90.9041,90.7019,90.7295,43818.0
2021-07-28 15:10:00,98.73,98.8,98.65,98.65,26692.0,90.7295,90.7938,90.656,90.656,26692.0
2021-07-28 15:20:00,98.66,98.67,98.58,98.61,23331.0,90.6652,90.6744,90.5917,90.6192,23331.0
2021-07-28 15:30:00,98.61,98.66,98.56,98.58,50461.0,90.6192,90.6652,90.5733,90.5917,50461.0
2021-07-28 15:40:00,98.59,98.67,98.52,98.58,60933.0,90.6009,90.6744,90.5365,90.5917,60933.0
2021-07-28 15:50:00,98.59,98.6,98.35,98.38,144939.0,90.6009,90.61,90.3803,90.4079,144939.0
2021-07-29 09:30:00,99.44,99.91,99.01,99.05,71492.0,91.382,91.8139,90.9868,91.0236,71492.0
2021-07-29 09:40:00,99.06,99.15,98.56,98.81,24307.0,91.0328,91.1155,90.5733,90.803,24307.0
2021-07-29 09:50:00,98.86,99.09,98.73,98.98,19010.0,90.849,91.0603,90.7295,90.9593,19010.0
2021-07-29 10:00:00,98.96,99.24,98.89,99.18,19166.0,90.9409,91.1982,90.8765,91.143,19166.0
2021-07-29 10:10:00,99.21,99.84,99.21,99.84,63218.0,91.1706,91.7496,91.1706,91.7496,63218.0
2021-07-29 10:20:00,99.83,99.84,99.54,99.6,43889.0,91.7404,91.7496,91.4739,91.529,43889.0
2021-07-29 10:30:00,99.59,99.74,99.53,99.73,24689.0,91.5198,91.6577,91.4647,91.6485,24689.0
2021-07-29 10:40:00,99.73,99.92,99.7,99.73,41325.0,91.6485,91.8231,91.6209,91.6485,41325.0
2021-07-29 10:50:00,99.73,99.96,99.68,99.96,44728.0,91.6485,91.8598,91.6025,91.8598,44728.0
2021-07-29 11:00:00,99.96,99.99,99.86,99.94,52474.0,91.8598,91.8874,91.7679,91.8415,52474.0
2021-07-29 11:10:00,99.93,99.97,99.79,99.88,52416.0,91.8323,91.869,91.7036,91.7863,52416.0
2021-07-29 11:20:00,99.87,99.94,99.75,99.78,26933.0,91.7771,91.8415,91.6669,91.6944,26933.0
2021-07-29 11:30:00,99.78,99.98,99.78,99.96,28148.0,91.6944,91.8782,91.6944,91.8598,28148.0
2021-07-29 11:40:00,99.95,99.96,99.86,99.86,13245.0,91.8507,91.8598,91.7679,91.7679,13245.0
2021-07-29 11:50:00,99.86,99.93,99.81,99.83,14138.0,91.7679,91.8323,91.722,91.7404,14138.0
2021-07-29 12:00:00,99.84,99.88,99.67,99.68,38370.0,91.7496,91.7863,91.5933,91.6025,38370.0
2021-07-29 12:10:00,99.64,99.78,99.63,99.78,13457.0,91.5658,91.6944,91.5566,91.6944,13457.0
2021-07-29 12:20:00,99.77,99.81,99.67,99.76,22964.0,91.6852,91.722,91.5933,91.676,22964.0
2021-07-29 12:30:00,99.75,99.8,99.73,99.75,44513.0,91.6669,91.7128,91.6485,91.6669,44513.0
2021-07-29 12:40:00,99.75,99.79,99.68,99.74,16705.0,91.6669,91.7036,91.6025,91.6577,16705.0
2021-07-29 12:50:00,99.75,99.78,99.68,99.73,10781.0,91.6669,91.6944,91.6025,91.6485,10781.0
2021-07-29 13:00:00,99.73,99.8,99.7,99.75,14283.0,91.6485,91.7128,91.6209,91.6669,14283.0
2021-07-29 13:10:00,99.75,99.86,99.69,99.78,23886.0,91.6669,91.7679,91.6117,91.6944,23886.0
2021-07-29 13:20:00,99.77,99.91,99.71,99.9,21968.0,91.6852,91.8139,91.6301,91.8047,21968.0
2021-07-29 13:30:00,99.89,99.94,99.82,99.93,12029.0,91.7955,91.8415,91.7312,91.8323,12029.0
2021-07-29 13:40:00,99.93,99.98,99.91,99.94,17666.0,91.8323,91.8782,91.8139,91.8415,17666.0
2021-07-29 13:50:00,99.94,99.97,99.9,99.96,13377.0,91.8415,91.869,91.8047,91.8598,13377.0
2021-07-29 14:00:00,99.96,99.97,99.86,99.95,16569.0,91.8598,91.869,91.7679,91.8507,16569.0
2021-07-29 14:10:00,99.95,99.98,99.89,99.94,39661.0,91.8507,91.8782,91.7955,91.8415,39661.0
2021-07-29 14:20:00,99.94,99.94,99.81,99.88,25275.0,91.8415,91.8415,91.722,91.7863,25275.0
2021-07-29 14:30:00,99.9,99.91,99.8,99.81,15200.0,91.8047,91.8139,91.7128,91.722,15200.0
2021-07-29 14:40:00,99.81,99.93,99.8,99.92,16747.0,91.722,91.8323,91.7128,91.8231,16747.0
2021-07-29 14:50:00,99.93,99.94,99.78,99.88,20251.0,91.8323,91.8415,91.6944,91.7863,20251.0
2021-07-29 15:00:00,99.89,99.92,99.82,99.88,18158.0,91.7955,91.8231,91.7312,91.7863,18158.0
2021-07-29 15:10:00,99.88,99.96,99.87,99.95,15636.0,91.7863,91.8598,91.7771,91.8507,15636.0
2021-07-29 15:20:00,99.95,100.2,99.92,100.16,376815.0,91.8507,92.0804,91.8231,92.0436,376815.0
2021-07-29 15:30:00,100.15,100.21,99.98,100.05,97602.0,92.0344,92.0896,91.8782,91.9425,97602.0
2021-07-29 15:40:00,100.04,100.09,99.94,100.02,79710.0,91.9334,91.9793,91.8415,91.915,79710.0
2021-07-29 15:50:00,100.02,100.07,99.95,99.99,159216.0,91.915,91.9609,91.8507,91.8874,159216.0
2021-07-30 09:30:00,99.77,100.22,99.47,100.15,76211.0,91.6852,92.0988,91.4095,92.0344,76211.0
2021-07-30 09:40:00,100.18,100.44,100.06,100.33,44200.0,92.062,92.3009,91.9517,92.1999,44200.0
2021-07-30 09:50:00,100.36,100.5,99.96,100.32,40056.0,92.2274,92.3561,91.8598,92.1907,40056.0
2021-07-30 10:00:00,100.34,100.44,100.17,100.42,81406.0,92.209,92.3009,92.0528,92.2826,81406.0
2021-07-30 10:10:00,100.41,100.64,100.24,100.3,27689.0,92.2734,92.4847,92.1172,92.1723,27689.0
2021-07-30 10:20:00,100.26,100.35,100.12,100.19,24199.0,92.1355,92.2182,92.0069,92.0712,24199.0
2021-07-30 10:30:00,100.17,100.42,100.13,100.41,24321.0,92.0528,92.2826,92.0161,92.2734,24321.0
2021-07-30 10:40:00,100.4,100.49,100.12,100.2,29623.0,92.2642,92.3469,92.0069,92.0804,29623.0
2021-07-30 10:50:00,100.19,100.28,100.05,100.08,19537.0,92.0712,92.1539,91.9425,91.9701,19537.0
2021-07-30 11:00:00,100.07,100.19,99.96,100.19,25461.0,91.9609,92.0712,91.8598,92.0712,25461.0
2021-07-30 11:10:00,100.19,100.31,100.15,100.23,29284.0,92.0712,92.1815,92.0344,92.108,29284.0
2021-07-30 11:20:00,100.24,100.31,100.14,100.3,40050.0,92.1172,92.1815,92.0253,92.1723,40050.0
2021-07-30 11:30:00,100.3,100.41,100.2,100.34,25665.0,92.1723,92.2734,92.0804,92.209,25665.0
2021-07-30 11:40:00,100.33,100.33,100.15,100.18,13258.0,92.1999,92.1999,92.0344,92.062,13258.0
2021-07-30 11:50:00,100.18,100.25,100.16,100.24,36212.0,92.062,92.1263,92.0436,92.1172,36212.0
2021-07-30 12:00:00,100.21,100.27,100.07,100.26,18748.0,92.0896,92.1447,91.9609,92.1355,18748.0
2021-07-30 12:10:00,100.29,100.38,100.28,100.38,14968.0,92.1631,92.2458,92.1539,92.2458,14968.0
2021-07-30 12:20:00,100.4,100.49,100.38,100.43,23826.0,92.2642,92.3469,92.2458,92.2918,23826.0
2021-07-30 12:30:00,100.44,100.56,100.42,100.52,15443.0,92.3009,92.4112,92.2826,92.3745,15443.0
2021-07-30 12:40:00,100.51,100.62,100.51,100.6,21935.0,92.3653,92.4664,92.3653,92.448,21935.0
2021-07-30 12:50:00,100.6,100.71,100.55,100.59,38816.0,92.448,92.5491,92.402,92.4388,38816.0
2021-07-30 13:00:00,100.59,100.6,100.47,100.56,15445.0,92.4388,92.448,92.3285,92.4112,15445.0
2021-07-30 13:10:00,100.55,100.68,100.55,100.67,21006.0,92.402,92.5215,92.402,92.5123,21006.0
2021-07-30 13:20:00,100.64,100.72,100.58,100.72,14024.0,92.4847,92.5583,92.4296,92.5583,14024.0
2021-07-30 13:30:00,100.71,100.83,100.68,100.82,26174.0,92.5491,92.6593,92.5215,92.6502,26174.0
2021-07-30 13:40:00,100.84,100.93,100.81,100.91,21720.0,92.6685,92.7512,92.641,92.7329,21720.0
2021-07-30 13:50:00,100.91,100.95,100.81,100.86,22009.0,92.7329,92.7696,92.641,92.6869,22009.0
2021-07-30 14:00:00,100.85,100.86,100.72,100.84,28737.0,92.6777,92.6869,92.5583,92.6685,28737.0
2021-07-30 14:10:00,100.84,100.93,100.8,100.86,22046.0,92.6685,92.7512,92.6318,92.6869,22046.0
2021-07-30 14:20:00,100.85,100.93,100.68,100.68,20025.0,92.6777,92.7512,92.5215,92.5215,20025.0
2021-07-30 14:30:00,100.68,100.74,100.59,100.66,23697.0,92.5215,92.5766,92.4388,92.5031,23697.0
2021-07-30 14:40:00,100.66,100.82,100.66,100.79,26440.0,92.5031,92.6502,92.5031,92.6226,26440.0
2021-07-30 14:50:00,100.79,100.89,100.77,100.82,28590.0,92.6226,92.7145,92.6042,92.6502,28590.0
2021-07-30 15:00:00,100.84,100.9,100.81,100.9,33333.0,92.6685,92.7237,92.641,92.7237,33333.0
2021-07-30 15:10:00,100.9,100.99,100.84,100.84,41351.0,92.7237,92.8064,92.6685,92.6685,41351.0
2021-07-30 15:20:00,100.84,100.91,100.76,100.84,55385.0,92.6685,92.7329,92.595,92.6685,55385.0
2021-07-30 15:30:00,100.84,100.98,100.84,100.97,74549.0,92.6685,92.7972,92.6685,92.788,74549.0
2021-07-30 15:40:00,100.98,101.01,100.8,100.84,108780.0,92.7972,92.8248,92.6318,92.6685,108780.0
2021-07-30 15:50:00,100.85,101.03,100.8,100.89,341836.0,92.6777,92.8431,92.6318,92.7145,341836.0
2021-08-02 09:30:00,101.65,101.88,100.97,101.84,70476.0,93.4129,93.6243,92.788,93.5875,70476.0
2021-08-02 09:40:00,101.88,102.41,101.87,102.37,57294.0,93.6243,94.1113,93.6151,94.0745,57294.0
2021-08-02 09:50:00,102.41,102.42,101.62,101.68,63118.0,94.1113,94.1205,93.3853,93.4405,63118.0
2021-08-02 10:00:00,101.67,101.67,101.34,101.52,53322.0,93.4313,93.4313,93.128,93.2934,53322.0
2021-08-02 10:10:00,101.52,101.57,101.32,101.36,57490.0,93.2934,93.3394,93.1096,93.1464,57490.0
2021-08-02 10:20:00,101.35,101.45,101.16,101.17,62442.0,93.1372,93.2291,92.9626,92.9718,62442.0
2021-08-02 10:30:00,101.19,101.33,101.09,101.09,50078.0,92.9902,93.1188,92.8983,92.8983,50078.0
2021-08-02 10:40:00,101.1,101.15,100.92,101.04,33116.0,92.9075,92.9534,92.742,92.8523,33116.0
2021-08-02 10:50:00,101.03,101.09,100.87,100.88,29740.0,92.8431,92.8983,92.6961,92.7053,29740.0
2021-08-02 11:00:00,100.86,100.92,100.72,100.91,40354.0,92.6869,92.742,92.5583,92.7329,40354.0
2021-08-02 11:10:00,100.93,101.0,100.69,100.75,27737.0,92.7512,92.8156,92.5307,92.5858,27737.0
2021-08-02 11:20:00,100.74,100.95,100.72,100.88,23095.0,92.5766,92.7696,92.5583,92.7053,23095.0
2021-08-02 11:30:00,100.9,100.91,100.51,100.52,12740.0,92.7237,92.7329,92.3653,92.3745,12740.0
2021-08-02 11:40:00,100.53,100.6,100.48,100.49,15811.0,92.3837,92.448,92.3377,92.3469,15811.0
2021-08-02 11:50:00,100.48,100.55,100.24,100.24,37605.0,92.3377,92.402,92.1172,92.1172,37605.0
2021-08-02 12:00:00,100.25,100.39,100.25,100.32,19624.0,92.1263,92.255,92.1263,92.1907,19624.0
2021-08-02 12:10:00,100.33,100.4,100.21,100.33,18681.0,92.1999,92.2642,92.0896,92.1999,18681.0
2021-08-02 12:20:00,100.32,100.33,100.19,100.29,16097.0,92.1907,92.1999,92.0712,92.1631,16097.0
2021-08-02 12:30:00,100.28,100.45,100.25,100.39,20415.0,92.1539,92.3101,92.1263,92.255,20415.0
2021-08-02 12:40:00,100.4,100.4,100.25,100.29,17867.0,92.2642,92.2642,92.1263,92.1631,17867.0
2021-08-02 12:50:00,100.29,100.33,100.2,100.33,13261.0,92.1631,92.1999,92.0804,92.1999,13261.0
2021-08-02 13:00:00,100.35,100.36,100.2,100.25,22825.0,92.2182,92.2274,92.0804,92.1263,22825.0
2021-08-02 13:10:00,100.21,100.32,100.21,100.29,13835.0,92.0896,92.1907,92.0896,92.1631,13835.0
2021-08-02 13:20:00,100.27,100.34,100.27,100.31,9228.0,92.1447,92.209,92.1447,92.1815,9228.0
2021-08-02 13:30:00,100.3,100.3,100.16,100.17,18389.0,92.1723,92.1723,92.0436,92.0528,18389.0
2021-08-02 13:40:00,100.16,100.24,100.14,100.18,26891.0,92.0436,92.1172,92.0253,92.062,26891.0
2021-08-02 13:50:00,100.16,100.27,100.06,100.25,17716.0,92.0436,92.1447,91.9517,92.1263,17716.0
2021-08-02 14:00:00,100.26,100.35,100.2,100.31,15207.0,92.1355,92.2182,92.0804,92.1815,15207.0
2021-08-02 14:10:00,100.31,100.43,100.3,100.41,13127.0,92.1815,92.2918,92.1723,92.2734,13127.0
2021-08-02 14:20:00,100.42,100.42,100.27,100.33,13427.0,92.2826,92.2826,92.1447,92.1999,13427.0
2021-08-02 14:30:00,100.32,100.33,100.22,100.25,13082.0,92.1907,92.1999,92.0988,92.1263,13082.0
2021-08-02 14:40:00,100.26,100.27,100.15,100.19,20773.0,92.1355,92.1447,92.0344,92.0712,20773.0
2021-08-02 14:50:00,100.19,100.25,100.15,100.17,35033.0,92.0712,92.1263,92.0344,92.0528,35033.0
2021-08-02 15:00:00,100.15,100.16,100.04,100.05,20175.0,92.0344,92.0436,91.9334,91.9425,20175.0
2021-08-02 15:10:00,100.05,100.09,100.01,100.07,25629.0,91.9425,91.9793,91.9058,91.9609,25629.0
2021-08-02 15:20:00,100.06,100.06,99.93,99.95,49504.0,91.9517,91.9517,91.8323,91.8507,49504.0
2021-08-02 15:30:00,99.95,99.96,99.82,99.83,55391.0,91.8507,91.8598,91.7312,91.7404,55391.0
2021-08-02 15:40:00,99.83,99.92,99.76,99.77,60328.0,91.7404,91.8231,91.676,91.6852,60328.0
2021-08-02 15:50:00,99.74,99.87,99.63,99.73,113214.0,91.6577,91.7771,91.5566,91.6485,113214.0
2021-08-03 09:30:00,100.09,100.49,99.94,99.98,42587.0,91.9793,92.3469,91.8415,91.8782,42587.0
2021-08-03 09:40:00,99.88,99.94,99.24,99.27,47464.0,91.7863,91.8415,91.1982,91.2258,47464.0
2021-08-03 09:50:00,99.23,99.79,99.18,99.72,26809.0,91.189,91.7036,91.143,91.6393,26809.0
2021-08-03 10:00:00,99.73,100.38,99.66,100.38,19752.0,91.6485,92.2458,91.5842,92.2458,19752.0
2021-08-03 10:10:00,100.37,100.66,100.2,100.57,21270.0,92.2366,92.5031,92.0804,92.4204,21270.0
2021-08-03 10:20:00,100.59,100.7,100.39,100.63,23736.0,92.4388,92.5399,92.255,92.4755,23736.0
2021-08-03 10:30:00,100.64,100.76,100.53,100.56,39954.0,92.4847,92.595,92.3837,92.4112,39954.0
2021-08-03 10:40:00,100.57,100.83,100.55,100.77,29768.0,92.4204,92.6593,92.402,92.6042,29768.0
2021-08-03 10:50:00,100.78,100.86,100.51,100.57,36571.0,92.6134,92.6869,92.3653,92.4204,36571.0
2021-08-03 11:00:00,100.54,100.92,100.54,100.77,21154.0,92.3928,92.742,92.3928,92.6042,21154.0
2021-08-03 11:10:00,100.77,100.9,100.72,100.81,27324.0,92.6042,92.7237,92.5583,92.641,27324.0
2021-08-03 11:20:00,100.84,100.96,100.73,100.93,28327.0,92.6685,92.7788,92.5674,92.7512,28327.0
2021-08-03 11:30:00,100.91,101.0,100.88,100.97,14200.0,92.7329,92.8156,92.7053,92.788,14200.0
2021-08-03 11:40:00,100.98,101.2,100.93,100.99,61384.0,92.7972,92.9994,92.7512,92.8064,61384.0
2021-08-03 11:50:00,100.98,101.03,100.87,100.9,27941.0,92.7972,92.8431,92.6961,92.7237,27941.0
2021-08-03 12:00:00,100.91,100.98,100.86,100.91,23849.0,92.7329,92.7972,92.6869,92.7329,23849.0
2021-08-03 12:10:00,100.91,100.94,100.83,100.83,15743.0,92.7329,92.7604,92.6593,92.6593,15743.0
2021-08-03 12:20:00,100.79,100.82,100.72,100.78,10798.0,92.6226,92.6502,92.5583,92.6134,10798.0
2021-08-03 12:30:00,100.78,100.9,100.69,100.83,17585.0,92.6134,92.7237,92.5307,92.6593,17585.0
2021-08-03 12:40:00,100.83,100.98,100.81,100.98,16872.0,92.6593,92.7972,92.641,92.7972,16872.0
2021-08-03 12:50:00,101.0,101.01,100.77,100.81,20421.0,92.8156,92.8248,92.6042,92.641,20421.0
2021-08-03 13:00:00,100.81,101.01,100.81,100.96,14447.0,92.641,92.8248,92.641,92.7788,14447.0
2021-08-03 13:10:00,100.92,100.96,100.84,100.94,21652.0,92.742,92.7788,92.6685,92.7604,21652.0
2021-08-03 13:20:00,100.94,101.05,100.9,101.01,30701.0,92.7604,92.8615,92.7237,92.8248,30701.0
2021-08-03 13:30:00,100.99,101.03,100.93,100.93,33721.0,92.8064,92.8431,92.7512,92.7512,33721.0
2021-08-03 13:40:00,100.91,100.98,100.86,100.91,15309.0,92.7329,92.7972,92.6869,92.7329,15309.0
2021-08-03 13:50:00,100.89,101.04,100.87,101.02,26744.0,92.7145,92.8523,92.6961,92.8339,26744.0
2021-08-03 14:00:00,101.03,101.03,100.88,100.88,17520.0,92.8431,92.8431,92.7053,92.7053,17520.0
2021-08-03 14:10:00,100.89,101.08,100.88,101.02,26884.0,92.7145,92.8891,92.7053,92.8339,26884.0
2021-08-03 14:20:00,101.01,101.01,100.89,100.99,56809.0,92.8248,92.8248,92.7145,92.8064,56809.0
2021-08-03 14:30:00,101.0,101.15,101.0,101.1,20242.0,92.8156,92.9534,92.8156,92.9075,20242.0
2021-08-03 14:40:00,101.11,101.13,101.0,101.06,22923.0,92.9167,92.935,92.8156,92.8707,22923.0
2021-08-03 14:50:00,101.06,101.11,100.98,101.04,20254.0,92.8707,92.9167,92.7972,92.8523,20254.0
2021-08-03 15:00:00,101.05,101.2,101.04,101.18,22750.0,92.8615,92.9994,92.8523,92.981,22750.0
2021-08-03 15:10:00,101.17,101.24,101.13,101.18,20897.0,92.9718,93.0361,92.935,92.981,20897.0
2021-08-03 15:20:00,101.18,101.29,101.15,101.24,34282.0,92.981,93.0821,92.9534,93.0361,34282.0
2021-08-03 15:30:00,101.23,101.24,100.89,100.94,97545.0,93.0269,93.0361,92.7145,92.7604,97545.0
2021-08-03 15:40:00,100.93,101.15,100.91,101.03,81723.0,92.7512,92.9534,92.7329,92.8431,81723.0
2021-08-03 15:50:00,101.04,101.26,100.85,101.26,272561.0,92.8523,93.0545,92.6777,93.0545,272561.0
2021-08-04 09:30:00,97.7,101.17,97.7,101.05,242443.0,89.783,92.9718,89.783,92.8615,242443.0
2021-08-04 09:40:00,101.17,101.59,100.9,101.51,52096.0,92.9718,93.3578,92.7237,93.2842,52096.0
2021-08-04 09:50:00,101.52,101.82,101.01,101.31,30252.0,93.2934,93.5691,92.8248,93.1004,30252.0
2021-08-04 10:00:00,101.28,101.44,101.15,101.2,44807.0,93.0729,93.2199,92.9534,92.9994,44807.0
2021-08-04 10:10:00,101.17,101.58,100.84,101.56,28763.0,92.9718,93.3486,92.6685,93.3302,28763.0
2021-08-04 10:20:00,101.53,101.55,100.93,101.0,24637.0,93.3026,93.321,92.7512,92.8156,24637.0
2021-08-04 10:30:00,101.02,101.37,100.72,101.33,16818.0,92.8339,93.1556,92.5583,93.1188,16818.0
2021-08-04 10:40:00,101.36,101.7,101.28,101.56,22599.0,93.1464,93.4588,93.0729,93.3302,22599.0
2021-08-04 10:50:00,101.58,101.62,101.24,101.24,26553.0,93.3486,93.3853,93.0361,93.0361,26553.0
2021-08-04 11:00:00,101.21,101.32,100.97,101.23,25327.0,93.0085,93.1096,92.788,93.0269,25327.0
2021-08-04 11:10:00,101.21,101.22,100.85,101.01,20492.0,93.0085,93.0177,92.6777,92.8248,20492.0
2021-08-04 11:20:00,101.0,101.01,100.56,100.67,17509.0,92.8156,92.8248,92.4112,92.5123,17509.0
2021-08-04 11:30:00,100.68,100.81,100.58,100.65,21316.0,92.5215,92.641,92.4296,92.4939,21316.0
2021-08-04 11:40:00,100.65,100.74,100.46,100.48,16292.0,92.4939,92.5766,92.3193,92.3377,16292.0
2021-08-04 11:50:00,100.48,100.55,100.42,100.47,14327.0,92.3377,92.402,92.2826,92.3285,14327.0
2021-08-04 12:00:00,100.43,100.58,100.41,100.57,18649.0,92.2918,92.4296,92.2734,92.4204,18649.0
2021-08-04 12:10:00,100.55,100.73,100.48,100.6,12320.0,92.402,92.5674,92.3377,92.448,12320.0
2021-08-04 12:20:00,100.59,100.64,100.38,100.47,15355.0,92.4388,92.4847,92.2458,92.3285,15355.0
2021-08-04 12:30:00,100.47,100.63,100.38,100.63,18020.0,92.3285,92.4755,92.2458,92.4755,18020.0
2021-08-04 12:40:00,100.62,100.74,100.56,100.67,14929.0,92.4664,92.5766,92.4112,92.5123,14929.0
2021-08-04 12:50:00,100.67,100.79,100.66,100.68,12667.0,92.5123,92.6226,92.5031,92.5215,12667.0
2021-08-04 13:00:00,100.66,100.81,100.64,100.73,12900.0,92.5031,92.641,92.4847,92.5674,12900.0
2021-08-04 13:10:00,100.74,100.81,100.63,100.69,11217.0,92.5766,92.641,92.4755,92.5307,11217.0
2021-08-04 13:20:00,100.68,100.81,100.58,100.59,14065.0,92.5215,92.641,92.4296,92.4388,14065.0
2021-08-04 13:30:00,100.6,100.64,100.44,100.58,18700.0,92.448,92.4847,92.3009,92.4296,18700.0
2021-08-04 13:40:00,100.58,100.66,100.5,100.66,12993.0,92.4296,92.5031,92.3561,92.5031,12993.0
2021-08-04 13:50:00,100.65,100.73,100.63,100.65,18271.0,92.4939,92.5674,92.4755,92.4939,18271.0
2021-08-04 14:00:00,100.68,100.77,100.59,100.66,14242.0,92.5215,92.6042,92.4388,92.5031,14242.0
2021-08-04 14:10:00,100.67,100.7,100.59,100.61,15186.0,92.5123,92.5399,92.4388,92.4572,15186.0
2021-08-04 14:20:00,100.62,100.62,100.49,100.56,14185.0,92.4664,92.4664,92.3469,92.4112,14185.0
2021-08-04 14:30:00,100.54,100.6,100.45,100.48,18052.0,92.3928,92.448,92.3101,92.3377,18052.0
2021-08-04 14:40:00,100.5,100.52,100.3,100.33,21884.0,92.3561,92.3745,92.1723,92.1999,21884.0
2021-08-04 14:50:00,100.34,100.35,100.19,100.3,19900.0,92.209,92.2182,92.0712,92.1723,19900.0
2021-08-04 15:00:00,100.3,100.47,100.26,100.39,26182.0,92.1723,92.3285,92.1355,92.255,26182.0
2021-08-04 15:10:00,100.4,100.48,100.36,100.46,17757.0,92.2642,92.3377,92.2274,92.3193,17757.0
2021-08-04 15:20:00,100.48,100.52,100.4,100.45,24336.0,92.3377,92.3745,92.2642,92.3101,24336.0
2021-08-04 15:30:00,100.44,100.51,100.35,100.41,46658.0,92.3009,92.3653,92.2182,92.2734,46658.0
2021-08-04 15:40:00,100.41,100.53,100.3,100.51,33594.0,92.2734,92.3837,92.1723,92.3653,33594.0
2021-08-04 15:50:00,100.52,100.61,100.17,100.2,171648.0,92.3745,92.4572,92.0528,92.0804,171648.0
2021-08-05 09:30:00,101.4,101.72,101.15,101.21,61670.0,93.1832,93.4772,92.9534,93.0085,61670.0
2021-08-05 09:40:00,101.33,101.54,101.13,101.37,27129.0,93.1188,93.3118,92.935,93.1556,27129.0
2021-08-05 09:50:00,101.47,101.85,101.39,101.81,20779.0,93.2475,93.5967,93.174,93.5599,20779.0
2021-08-05 10:00:00,101.87,102.07,101.27,101.32,80432.0,93.6151,93.7989,93.0637,93.1096,80432.0
2021-08-05 10:10:00,101.33,101.33,100.87,100.88,89907.0,93.1188,93.1188,92.6961,92.7053,89907.0
2021-08-05 10:20:00,100.85,101.08,100.79,100.83,39615.0,92.6777,92.8891,92.6226,92.6593,39615.0
2021-08-05 10:30:00,100.83,100.87,100.7,100.83,29747.0,92.6593,92.6961,92.5399,92.6593,29747.0
2021-08-05 10:40:00,100.81,100.9,100.73,100.76,38117.0,92.641,92.7237,92.5674,92.595,38117.0
2021-08-05 10:50:00,100.76,101.05,100.74,101.03,35393.0,92.595,92.8615,92.5766,92.8431,35393.0
2021-08-05 11:00:00,101.05,101.11,100.89,101.01,77106.0,92.8615,92.9167,92.7145,92.8248,77106.0
2021-08-05 11:10:00,101.02,101.27,100.98,101.27,46221.0,92.8339,93.0637,92.7972,93.0637,46221.0
2021-08-05 11:20:00,101.26,101.36,101.16,101.17,40197.0,93.0545,93.1464,92.9626,92.9718,40197.0
2021-08-05 11:30:00,101.16,101.25,101.04,101.06,73418.0,92.9626,93.0453,92.8523,92.8707,73418.0
2021-08-05 11:40:00,101.06,101.06,100.89,100.94,14400.0,92.8707,92.8707,92.7145,92.7604,14400.0
2021-08-05 11:50:00,100.93,100.99,100.82,100.84,23741.0,92.7512,92.8064,92.6502,92.6685,23741.0
2021-08-05 12:00:00,100.87,100.97,100.77,100.96,36212.0,92.6961,92.788,92.6042,92.7788,36212.0
2021-08-05 12:10:00,100.95,101.11,100.92,101.04,20060.0,92.7696,92.9167,92.742,92.8523,20060.0
2021-08-05 12:20:00,101.04,101.06,100.93,100.97,19168.0,92.8523,92.8707,92.7512,92.788,19168.0
2021-08-05 12:30:00,101.0,101.05,100.88,100.92,23670.0,92.8156,92.8615,92.7053,92.742,23670.0
2021-08-05 12:40:00,100.92,100.96,100.82,100.94,19295.0,92.742,92.7788,92.6502,92.7604,19295.0
2021-08-05 12:50:00,100.95,100.96,100.74,100.75,18003.0,92.7696,92.7788,92.5766,92.5858,18003.0
2021-08-05 13:00:00,100.77,100.88,100.76,100.8,15626.0,92.6042,92.7053,92.595,92.6318,15626.0
2021-08-05 13:10:00,100.8,100.87,100.77,100.82,17788.0,92.6318,92.6961,92.6042,92.6502,17788.0
2021-08-05 13:20:00,100.83,100.96,100.82,100.87,27483.0,92.6593,92.7788,92.6502,92.6961,27483.0
2021-08-05 13:30:00,100.87,100.9,100.79,100.86,19554.0,92.6961,92.7237,92.6226,92.6869,19554.0
2021-08-05 13:40:00,100.89,101.01,100.78,101.01,38493.0,92.7145,92.8248,92.6134,92.8248,38493.0
2021-08-05 13:50:00,101.01,101.04,100.96,101.04,18745.0,92.8248,92.8523,92.7788,92.8523,18745.0
2021-08-05 14:00:00,101.05,101.07,100.96,100.98,23571.0,92.8615,92.8799,92.7788,92.7972,23571.0
2021-08-05 14:10:00,100.98,101.11,100.97,101.06,21380.0,92.7972,92.9167,92.788,92.8707,21380.0
2021-08-05 14:20:00,101.06,101.08,101.0,101.02,31000.0,92.8707,92.8891,92.8156,92.8339,31000.0
2021-08-05 14:30:00,101.02,101.05,100.95,101.01,24182.0,92.8339,92.8615,92.7696,92.8248,24182.0
2021-08-05 14:40:00,101.02,101.05,100.98,101.0,18049.0,92.8339,92.8615,92.7972,92.8156,18049.0
2021-08-05 14:50:00,101.0,101.08,100.99,101.01,23255.0,92.8156,92.8891,92.8064,92.8248,23255.0
2021-08-05 15:00:00,101.01,101.15,100.98,101.12,26422.0,92.8248,92.9534,92.7972,92.9258,26422.0
2021-08-05 15:10:00,101.16,101.18,101.03,101.04,22755.0,92.9626,92.981,92.8431,92.8523,22755.0
2021-08-05 15:20:00,101.04,101.07,100.99,101.04,31013.0,92.8523,92.8799,92.8064,92.8523,31013.0
2021-08-05 15:30:00,101.05,101.19,101.03,101.15,43033.0,92.8615,92.9902,92.8431,92.9534,43033.0
2021-08-05 15:40:00,101.17,101.23,101.07,101.09,69917.0,92.9718,93.0269,92.8799,92.8983,69917.0
2021-08-05 15:50:00,101.1,101.11,100.97,101.06,139783.0,92.9075,92.9167,92.788,92.8707,139783.0
2021-08-06 09:30:00,101.96,102.34,101.22,101.53,60712.0,93.6978,94.047,93.0177,93.3026,60712.0
2021-08-06 09:40:00,101.59,102.02,101.39,101.52,22673.0,93.3578,93.7529,93.174,93.2934,22673.0
2021-08-06 09:50:00,101.48,101.56,101.1,101.17,31526.0,93.2567,93.3302,92.9075,92.9718,31526.0
2021-08-06 10:00:00,101.17,101.55,101.15,101.25,40821.0,92.9718,93.321,92.9534,93.0453,40821.0
2021-08-06 10:10:00,101.28,101.31,101.07,101.24,34635.0,93.0729,93.1004,92.8799,93.0361,34635.0
2021-08-06 10:20:00,101.26,101.42,101.22,101.28,40131.0,93.0545,93.2015,93.0177,93.0729,40131.0
2021-08-06 10:30:00,101.29,101.35,101.21,101.27,27514.0,93.0821,93.1372,93.0085,93.0637,27514.0
2021-08-06 10:40:00,101.27,101.39,101.1,101.33,33663.0,93.0637,93.174,92.9075,93.1188,33663.0
2021-08-06 10:50:00,101.31,101.49,101.29,101.45,26679.0,93.1004,93.2659,93.0821,93.2291,26679.0
2021-08-06 11:00:00,101.48,101.64,101.4,101.56,33321.0,93.2567,93.4037,93.1832,93.3302,33321.0
2021-08-06 11:10:00,101.54,101.55,101.25,101.32,16114.0,93.3118,93.321,93.0453,93.1096,16114.0
2021-08-06 11:20:00,101.33,101.44,101.29,101.38,23078.0,93.1188,93.2199,93.0821,93.1648,23078.0
2021-08-06 11:30:00,101.36,101.36,101.22,101.22,12374.0,93.1464,93.1464,93.0177,93.0177,12374.0
2021-08-06 11:40:00,101.23,101.25,101.13,101.17,25439.0,93.0269,93.0453,92.935,92.9718,25439.0
2021-08-06 11:50:00,101.17,101.27,101.1,101.2,23167.0,92.9718,93.0637,92.9075,92.9994,23167.0
2021-08-06 12:00:00,101.2,101.21,101.1,101.1,15394.0,92.9994,93.0085,92.9075,92.9075,15394.0
2021-08-06 12:10:00,101.12,101.13,101.02,101.03,20921.0,92.9258,92.935,92.8339,92.8431,20921.0
2021-08-06 12:20:00,101.05,101.06,100.96,100.99,13324.0,92.8615,92.8707,92.7788,92.8064,13324.0
2021-08-06 12:30:00,100.98,101.17,100.96,101.17,9190.0,92.7972,92.9718,92.7788,92.9718,9190.0
2021-08-06 12:40:00,101.17,101.26,101.16,101.24,13346.0,92.9718,93.0545,92.9626,93.0361,13346.0
2021-08-06 12:50:00,101.24,101.41,101.23,101.4,8914.0,93.0361,93.1923,93.0269,93.1832,8914.0
2021-08-06 13:00:00,101.38,101.38,101.21,101.23,9252.0,93.1648,93.1648,93.0085,93.0269,9252.0
2021-08-06 13:10:00,101.25,101.42,101.21,101.36,53727.0,93.0453,93.2015,93.0085,93.1464,53727.0
2021-08-06 13:20:00,101.35,101.52,101.31,101.44,60003.0,93.1372,93.2934,93.1004,93.2199,60003.0
2021-08-06 13:30:00,101.44,101.47,101.41,101.43,12085.0,93.2199,93.2475,93.1923,93.2107,12085.0
2021-08-06 13:40:00,101.43,101.7,101.41,101.64,56384.0,93.2107,93.4588,93.1923,93.4037,56384.0
2021-08-06 13:50:00,101.64,101.66,101.4,101.56,49459.0,93.4037,93.4221,93.1832,93.3302,49459.0
2021-08-06 14:00:00,101.57,101.57,101.4,101.43,8239.0,93.3394,93.3394,93.1832,93.2107,8239.0
2021-08-06 14:10:00,101.44,101.51,101.39,101.47,7966.0,93.2199,93.2842,93.174,93.2475,7966.0
2021-08-06 14:20:00,101.48,101.51,101.38,101.39,8428.0,93.2567,93.2842,93.1648,93.174,8428.0
2021-08-06 14:30:00,101.43,101.43,101.34,101.38,10253.0,93.2107,93.2107,93.128,93.1648,10253.0
2021-08-06 14:40:00,101.39,101.4,101.25,101.29,7176.0,93.174,93.1832,93.0453,93.0821,7176.0
2021-08-06 14:50:00,101.29,101.35,101.27,101.31,8037.0,93.0821,93.1372,93.0637,93.1004,8037.0
2021-08-06 15:00:00,101.32,101.42,101.29,101.36,12057.0,93.1096,93.2015,93.0821,93.1464,12057.0
2021-08-06 15:10:00,101.35,101.41,101.35,101.38,11189.0,93.1372,93.1923,93.1372,93.1648,11189.0
2021-08-06 15:20:00,101.38,101.5,101.38,101.5,21699.0,93.1648,93.275,93.1648,93.275,21699.0
2021-08-06 15:30:00,101.48,101.54,101.34,101.36,31517.0,93.2567,93.3118,93.128,93.1464,31517.0
2021-08-06 15:40:00,101.35,101.41,101.25,101.41,34963.0,93.1372,93.1923,93.0453,93.1923,34963.0
2021-08-06 15:50:00,101.4,101.5,101.22,101.43,114186.0,93.1832,93.275,93.0177,93.2107,114186.0
2021-08-09 09:30:00,101.38,101.38,100.62,101.03,42644.0,93.1648,93.1648,92.4664,92.8431,42644.0
2021-08-09 09:40:00,100.95,101.23,100.62,101.23,27166.0,92.7696,93.0269,92.4664,93.0269,27166.0
2021-08-09 09:50:00,101.21,101.3,101.07,101.28,17595.0,93.0085,93.0913,92.8799,93.0729,17595.0
2021-08-09 10:00:00,101.25,101.46,101.25,101.33,13058.0,93.0453,93.2383,93.0453,93.1188,13058.0
2021-08-09 10:10:00,101.31,101.32,100.96,101.16,18934.0,93.1004,93.1096,92.7788,92.9626,18934.0
2021-08-09 10:20:00,101.21,101.31,101.15,101.22,13584.0,93.0085,93.1004,92.9534,93.0177,13584.0
2021-08-09 10:30:00,101.18,101.21,100.98,101.11,13619.0,92.981,93.0085,92.7972,92.9167,13619.0
2021-08-09 10:40:00,101.21,101.34,101.12,101.27,12251.0,93.0085,93.128,92.9258,93.0637,12251.0
2021-08-09 10:50:00,101.25,101.3,101.06,101.06,22761.0,93.0453,93.0913,92.8707,92.8707,22761.0
2021-08-09 11:00:00,101.03,101.12,100.95,101.08,9898.0,92.8431,92.9258,92.7696,92.8891,9898.0
2021-08-09 11:10:00,101.07,101.25,101.07,101.19,18098.0,92.8799,93.0453,92.8799,92.9902,18098.0
2021-08-09 11:20:00,101.19,101.21,101.07,101.18,13814.0,92.9902,93.0085,92.8799,92.981,13814.0
2021-08-09 11:30:00,101.2,101.25,101.15,101.21,12286.0,92.9994,93.0453,92.9534,93.0085,12286.0
2021-08-09 11:40:00,101.2,101.27,101.19,101.26,15011.0,92.9994,93.0637,92.9902,93.0545,15011.0
2021-08-09 11:50:00,101.29,101.33,101.2,101.3,19356.0,93.0821,93.1188,92.9994,93.0913,19356.0
2021-08-09 12:00:00,101.31,101.32,101.16,101.21,15676.0,93.1004,93.1096,92.9626,93.0085,15676.0
2021-08-09 12:10:00,101.22,101.29,101.17,101.24,26177.0,93.0177,93.0821,92.9718,93.0361,26177.0
2021-08-09 12:20:00,101.25,101.25,101.14,101.19,15981.0,93.0453,93.0453,92.9442,92.9902,15981.0
2021-08-09 12:30:00,101.19,101.19,101.05,101.14,7919.0,92.9902,92.9902,92.8615,92.9442,7919.0
2021-08-09 12:40:00,101.15,101.18,101.03,101.09,13360.0,92.9534,92.981,92.8431,92.8983,13360.0
2021-08-09 12:50:00,101.09,101.13,101.06,101.1,8517.0,92.8983,92.935,92.8707,92.9075,8517.0
2021-08-09 13:00:00,101.1,101.19,101.1,101.17,7105.0,92.9075,92.9902,92.9075,92.9718,7105.0
2021-08-09 13:10:00,101.16,101.16,101.06,101.08,10645.0,92.9626,92.9626,92.8707,92.8891,10645.0
2021-08-09 13:20:00,101.06,101.12,101.02,101.05,12466.0,92.8707,92.9258,92.8339,92.8615,12466.0
2021-08-09 13:30:00,101.05,101.06,101.0,101.03,7862.0,92.8615,92.8707,92.8156,92.8431,7862.0
2021-08-09 13:40:00,101.03,101.17,101.01,101.09,33952.0,92.8431,92.9718,92.8248,92.8983,33952.0
2021-08-09 13:50:00,101.09,101.13,101.03,101.05,36462.0,92.8983,92.935,92.8431,92.8615,36462.0
2021-08-09 14:00:00,101.04,101.25,101.03,101.14,21036.0,92.8523,93.0453,92.8431,92.9442,21036.0
2021-08-09 14:10:00,101.14,101.31,101.12,101.29,9603.0,92.9442,93.1004,92.9258,93.0821,9603.0
2021-08-09 14:20:00,101.32,101.35,101.27,101.34,6649.0,93.1096,93.1372,93.0637,93.128,6649.0
2021-08-09 14:30:00,101.35,101.36,101.28,101.3,8771.0,93.1372,93.1464,93.0729,93.0913,8771.0
2021-08-09 14:40:00,101.29,101.29,101.2,101.2,17158.0,93.0821,93.0821,92.9994,92.9994,17158.0
2021-08-09 14:50:00,101.18,101.21,101.15,101.2,16046.0,92.981,93.0085,92.9534,92.9994,16046.0
2021-08-09 15:00:00,101.18,101.23,101.15,101.18,16906.0,92.981,93.0269,92.9534,92.981,16906.0
2021-08-09 15:10:00,101.18,101.28,101.18,101.23,16470.0,92.981,93.0729,92.981,93.0269,16470.0
2021-08-09 15:20:00,101.24,101.26,101.12,101.21,18232.0,93.0361,93.0545,92.9258,93.0085,18232.0
2021-08-09 15:30:00,101.22,101.41,101.22,101.39,22869.0,93.0177,93.1923,93.0177,93.174,22869.0
2021-08-09 15:40:00,101.38,101.38,101.07,101.09,24967.0,93.1648,93.1648,92.8799,92.8983,24967.0
2021-08-09 15:50:00,101.08,101.21,101.05,101.14,89350.0,92.8891,93.0085,92.8615,92.9442,89350.0
2021-08-10 09:30:00,101.5,101.69,101.14,101.32,32221.0,93.275,93.4497,92.9442,93.1096,32221.0
2021-08-10 09:40:00,101.31,101.51,101.17,101.38,26369.0,93.1004,93.2842,92.9718,93.1648,26369.0
2021-08-10 09:50:00,101.36,101.67,101.19,101.59,21427.0,93.1464,93.4313,92.9902,93.3578,21427.0
2021-08-10 10:00:00,101.54,101.81,101.44,101.81,17467.0,93.3118,93.5599,93.2199,93.5599,17467.0
2021-08-10 10:10:00,101.82,102.06,101.68,101.96,27349.0,93.5691,93.7897,93.4405,93.6978,27349.0
2021-08-10 10:20:00,101.92,102.23,101.9,102.19,23785.0,93.661,93.9459,93.6426,93.9091,23785.0
2021-08-10 10:30:00,102.2,102.23,101.86,102.01,25155.0,93.9183,93.9459,93.6059,93.7437,25155.0
2021-08-10 10:40:00,102.0,102.37,101.97,102.36,26881.0,93.7345,94.0745,93.707,94.0654,26881.0
2021-08-10 10:50:00,102.34,102.35,102.1,102.25,29091.0,94.047,94.0562,93.8264,93.9643,29091.0
2021-08-10 11:00:00,102.26,102.6,102.25,102.58,35175.0,93.9735,94.2859,93.9643,94.2675,35175.0
2021-08-10 11:10:00,102.57,102.6,102.44,102.55,26893.0,94.2583,94.2859,94.1389,94.24,26893.0
2021-08-10 11:20:00,102.54,102.77,102.54,102.73,27085.0,94.2308,94.4421,94.2308,94.4054,27085.0
2021-08-10 11:30:00,102.74,102.76,102.66,102.75,30680.0,94.4146,94.4329,94.341,94.4238,30680.0
2021-08-10 11:40:00,102.72,102.89,102.7,102.89,28408.0,94.3962,94.5524,94.3778,94.5524,28408.0
2021-08-10 11:50:00,102.88,102.95,102.8,102.89,33245.0,94.5432,94.6075,94.4697,94.5524,33245.0
2021-08-10 12:00:00,102.9,102.9,102.57,102.58,15705.0,94.5616,94.5616,94.2583,94.2675,15705.0
2021-08-10 12:10:00,102.57,102.64,102.47,102.59,17089.0,94.2583,94.3227,94.1664,94.2767,17089.0
2021-08-10 12:20:00,102.57,102.63,102.55,102.58,7610.0,94.2583,94.3135,94.24,94.2675,7610.0
2021-08-10 12:30:00,102.58,102.82,102.58,102.81,111633.0,94.2675,94.4881,94.2675,94.4789,111633.0
2021-08-10 12:40:00,102.83,102.92,102.81,102.9,27369.0,94.4973,94.58,94.4789,94.5616,27369.0
2021-08-10 12:50:00,102.89,102.95,102.85,102.89,24320.0,94.5524,94.6075,94.5157,94.5524,24320.0
2021-08-10 13:00:00,102.89,102.9,102.81,102.85,16756.0,94.5524,94.5616,94.4789,94.5157,16756.0
2021-08-10 13:10:00,102.87,102.98,102.87,102.98,21316.0,94.534,94.6351,94.534,94.6351,21316.0
2021-08-10 13:20:00,102.99,103.08,102.93,103.06,34080.0,94.6443,94.727,94.5892,94.7086,34080.0
2021-08-10 13:30:00,103.07,103.21,103.0,103.12,27403.0,94.7178,94.8465,94.6535,94.7638,27403.0
2021-08-10 13:40:00,103.11,103.13,102.9,103.03,19102.0,94.7546,94.773,94.5616,94.6811,19102.0
2021-08-10 13:50:00,103.02,103.16,102.97,103.13,27549.0,94.6719,94.8005,94.6259,94.773,27549.0
2021-08-10 14:00:00,103.14,103.15,103.04,103.11,53495.0,94.7822,94.7913,94.6903,94.7546,53495.0
2021-08-10 14:10:00,103.12,103.18,103.01,103.12,32702.0,94.7638,94.8189,94.6627,94.7638,32702.0
2021-08-10 14:20:00,103.11,103.16,103.04,103.14,30904.0,94.7546,94.8005,94.6903,94.7822,30904.0
2021-08-10 14:30:00,103.14,103.24,103.13,103.2,30686.0,94.7822,94.874,94.773,94.8373,30686.0
2021-08-10 14:40:00,103.2,103.2,103.1,103.15,12663.0,94.8373,94.8373,94.7454,94.7913,12663.0
2021-08-10 14:50:00,103.15,103.18,103.13,103.16,25144.0,94.7913,94.8189,94.773,94.8005,25144.0
2021-08-10 15:00:00,103.15,103.15,103.03,103.07,16725.0,94.7913,94.7913,94.6811,94.7178,16725.0
2021-08-10 15:10:00,103.08,103.11,103.02,103.04,26511.0,94.727,94.7546,94.6719,94.6903,26511.0
2021-08-10 15:20:00,103.04,103.1,103.03,103.08,28844.0,94.6903,94.7454,94.6811,94.727,28844.0
2021-08-10 15:30:00,103.09,103.1,102.94,102.96,42381.0,94.7362,94.7454,94.5984,94.6167,42381.0
2021-08-10 15:40:00,102.96,103.01,102.95,102.99,54977.0,94.6167,94.6627,94.6075,94.6443,54977.0
2021-08-10 15:50:00,102.98,103.08,102.94,103.08,156786.0,94.6351,94.727,94.5984,94.727,156786.0
2021-08-11 09:30:00,103.07,103.49,102.8,103.21,74788.0,94.7178,95.1038,94.4697,94.8465,74788.0
2021-08-11 09:40:00,103.2,103.87,103.14,103.63,32028.0,94.8373,95.453,94.7822,95.2324,32028.0
2021-08-11 09:50:00,103.65,103.69,103.3,103.46,21147.0,95.2508,95.2876,94.9292,95.0762,21147.0
2021-08-11 10:00:00,103.51,103.57,103.23,103.52,24995.0,95.1222,95.1773,94.8649,95.1314,24995.0
2021-08-11 10:10:00,103.51,103.62,103.39,103.55,23521.0,95.1222,95.2233,95.0119,95.1589,23521.0
2021-08-11 10:20:00,103.56,103.61,103.34,103.46,32331.0,95.1681,95.2141,94.9659,95.0762,32331.0
2021-08-11 10:30:00,103.52,103.58,103.37,103.5,12908.0,95.1314,95.1865,94.9935,95.113,12908.0
2021-08-11 10:40:00,103.53,103.83,103.52,103.76,14019.0,95.1405,95.4162,95.1314,95.3519,14019.0
2021-08-11 10:50:00,103.73,103.8,103.65,103.73,37353.0,95.3243,95.3887,95.2508,95.3243,37353.0
2021-08-11 11:00:00,103.73,103.74,103.57,103.66,18371.0,95.3243,95.3335,95.1773,95.26,18371.0
2021-08-11 11:10:00,103.65,103.85,103.62,103.81,32529.0,95.2508,95.4346,95.2233,95.3979,32529.0
2021-08-11 11:20:00,103.81,103.81,103.46,103.46,30048.0,95.3979,95.3979,95.0762,95.0762,30048.0
2021-08-11 11:30:00,103.46,103.6,103.41,103.56,18534.0,95.0762,95.2049,95.0303,95.1681,18534.0
2021-08-11 11:40:00,103.55,103.62,103.44,103.6,15486.0,95.1589,95.2233,95.0578,95.2049,15486.0
2021-08-11 11:50:00,103.61,103.61,103.46,103.5,18782.0,95.2141,95.2141,95.0762,95.113,18782.0
2021-08-11 12:00:00,103.49,103.61,103.46,103.6,39773.0,95.1038,95.2141,95.0762,95.2049,39773.0
2021-08-11 12:10:00,103.61,103.72,103.6,103.71,18462.0,95.2141,95.3152,95.2049,95.306,18462.0
2021-08-11 12:20:00,103.69,103.77,103.62,103.64,24580.0,95.2876,95.3611,95.2233,95.2416,24580.0
2021-08-11 12:30:00,103.61,103.66,103.57,103.62,16093.0,95.2141,95.26,95.1773,95.2233,16093.0
2021-08-11 12:40:00,103.62,103.63,103.58,103.62,19010.0,95.2233,95.2324,95.1865,95.2233,19010.0
2021-08-11 12:50:00,103.61,103.83,103.61,103.75,14107.0,95.2141,95.4162,95.2141,95.3427,14107.0
2021-08-11 13:00:00,103.76,103.81,103.59,103.71,14952.0,95.3519,95.3979,95.1957,95.306,14952.0
2021-08-11 13:10:00,103.68,103.76,103.63,103.73,30967.0,95.2784,95.3519,95.2324,95.3243,30967.0
2021-08-11 13:20:00,103.74,103.85,103.71,103.78,13406.0,95.3335,95.4346,95.306,95.3703,13406.0
2021-08-11 13:30:00,103.78,103.86,103.78,103.85,11982.0,95.3703,95.4438,95.3703,95.4346,11982.0
2021-08-11 13:40:00,103.84,104.03,103.84,104.01,41313.0,95.4254,95.6,95.4254,95.5817,41313.0
2021-08-11 13:50:00,104.02,104.08,103.86,103.89,29849.0,95.5908,95.646,95.4438,95.4714,29849.0
2021-08-11 14:00:00,103.89,104.03,103.82,103.94,53821.0,95.4714,95.6,95.407,95.5173,53821.0
2021-08-11 14:10:00,103.93,103.95,103.89,103.92,25805.0,95.5081,95.5265,95.4714,95.4989,25805.0
2021-08-11 14:20:00,103.91,103.99,103.89,103.91,20383.0,95.4898,95.5633,95.4714,95.4898,20383.0
2021-08-11 14:30:00,103.91,103.95,103.88,103.94,32939.0,95.4898,95.5265,95.4622,95.5173,32939.0
2021-08-11 14:40:00,103.95,103.96,103.89,103.94,20648.0,95.5265,95.5357,95.4714,95.5173,20648.0
2021-08-11 14:50:00,103.95,103.96,103.92,103.94,17800.0,95.5265,95.5357,95.4989,95.5173,17800.0
2021-08-11 15:00:00,103.96,104.11,103.94,104.09,26330.0,95.5357,95.6735,95.5173,95.6552,26330.0
2021-08-11 15:10:00,104.09,104.11,104.01,104.03,26381.0,95.6552,95.6735,95.5817,95.6,26381.0
2021-08-11 15:20:00,104.03,104.13,104.01,104.1,37011.0,95.6,95.6919,95.5817,95.6644,37011.0
2021-08-11 15:30:00,104.09,104.17,104.04,104.14,106284.0,95.6552,95.7287,95.6092,95.7011,106284.0
2021-08-11 15:40:00,104.14,104.14,103.99,104.11,63145.0,95.7011,95.7011,95.5633,95.6735,63145.0
2021-08-11 15:50:00,104.1,104.36,104.01,104.28,325561.0,95.6644,95.9033,95.5817,95.8298,325561.0
2021-08-12 09:30:00,103.7,103.99,103.06,103.85,81253.0,95.759,96.0268,95.168,95.8975,81253.0
2021-08-12 09:40:00,103.84,103.93,103.58,103.73,19266.0,95.8883,95.9714,95.6482,95.7867,19266.0
2021-08-12 09:50:00,103.71,103.76,103.4,103.69,25238.0,95.7683,95.8144,95.482,95.7498,25238.0
2021-08-12 10:00:00,103.7,103.81,103.41,103.42,26977.0,95.759,95.8606,95.4912,95.5005,26977.0
2021-08-12 10:10:00,103.42,103.66,103.37,103.37,18673.0,95.5005,95.7221,95.4543,95.4543,18673.0
2021-08-12 10:20:00,103.36,103.64,103.36,103.63,16074.0,95.4451,95.7036,95.4451,95.6944,16074.0
2021-08-12 10:30:00,103.6,103.6,103.45,103.55,17585.0,95.6667,95.6667,95.5282,95.6205,17585.0
2021-08-12 10:40:00,103.52,103.52,103.31,103.46,10637.0,95.5928,95.5928,95.3989,95.5374,10637.0
2021-08-12 10:50:00,103.49,103.58,103.37,103.38,16688.0,95.5651,95.6482,95.4543,95.4635,16688.0
2021-08-12 11:00:00,103.38,103.39,103.09,103.25,17193.0,95.4635,95.4728,95.1957,95.3435,17193.0
2021-08-12 11:10:00,103.23,103.49,103.22,103.46,36664.0,95.325,95.5651,95.3158,95.5374,36664.0
2021-08-12 11:20:00,103.46,103.54,103.38,103.47,34716.0,95.5374,95.6113,95.4635,95.5466,34716.0
2021-08-12 11:30:00,103.45,103.48,103.37,103.41,17172.0,95.5282,95.5559,95.4543,95.4912,17172.0
2021-08-12 11:40:00,103.41,103.43,103.24,103.3,15165.0,95.4912,95.5097,95.3342,95.3897,15165.0
2021-08-12 11:50:00,103.32,103.44,103.26,103.44,15886.0,95.4081,95.5189,95.3527,95.5189,15886.0
2021-08-12 12:00:00,103.43,103.69,103.42,103.66,32605.0,95.5097,95.7498,95.5005,95.7221,32605.0
2021-08-12 12:10:00,103.67,103.8,103.6,103.73,16243.0,95.7313,95.8514,95.6667,95.7867,16243.0
2021-08-12 12:20:00,103.71,103.86,103.66,103.85,17204.0,95.7683,95.9068,95.7221,95.8975,17204.0
2021-08-12 12:30:00,103.85,103.88,103.73,103.84,17468.0,95.8975,95.9252,95.7867,95.8883,17468.0
2021-08-12 12:40:00,103.82,103.9,103.82,103.87,8811.0,95.8698,95.9437,95.8698,95.916,8811.0
2021-08-12 12:50:00,103.9,103.94,103.85,103.94,14245.0,95.9437,95.9806,95.8975,95.9806,14245.0
2021-08-12 13:00:00,103.93,103.96,103.65,103.67,17776.0,95.9714,95.9991,95.7129,95.7313,17776.0
2021-08-12 13:10:00,103.68,103.76,103.61,103.7,11390.0,95.7406,95.8144,95.6759,95.759,11390.0
2021-08-12 13:20:00,103.71,103.78,103.68,103.75,9447.0,95.7683,95.8329,95.7406,95.8052,9447.0
2021-08-12 13:30:00,103.73,103.79,103.68,103.75,12915.0,95.7867,95.8421,95.7406,95.8052,12915.0
2021-08-12 13:40:00,103.72,103.86,103.72,103.86,18838.0,95.7775,95.9068,95.7775,95.9068,18838.0
2021-08-12 13:50:00,103.85,103.97,103.85,103.96,34712.0,95.8975,96.0083,95.8975,95.9991,34712.0
2021-08-12 14:00:00,103.97,104.02,103.94,103.97,24101.0,96.0083,96.0545,95.9806,96.0083,24101.0
2021-08-12 14:10:00,103.97,104.0,103.91,104.0,25705.0,96.0083,96.0361,95.9529,96.0361,25705.0
2021-08-12 14:20:00,103.98,104.03,103.91,103.93,21137.0,96.0176,96.0638,95.9529,95.9714,21137.0
2021-08-12 14:30:00,103.91,103.94,103.86,103.94,26652.0,95.9529,95.9806,95.9068,95.9806,26652.0
2021-08-12 14:40:00,103.95,104.08,103.95,104.07,17317.0,95.9899,96.1099,95.9899,96.1007,17317.0
2021-08-12 14:50:00,104.06,104.11,104.05,104.11,22690.0,96.0915,96.1376,96.0822,96.1376,22690.0
2021-08-12 15:00:00,104.11,104.12,103.99,104.08,33377.0,96.1376,96.1469,96.0268,96.1099,33377.0
2021-08-12 15:10:00,104.08,104.23,104.08,104.23,38852.0,96.1099,96.2484,96.1099,96.2484,38852.0
2021-08-12 15:20:00,104.22,104.22,104.04,104.11,38845.0,96.2392,96.2392,96.073,96.1376,38845.0
2021-08-12 15:30:00,104.1,104.2,104.02,104.15,72612.0,96.1284,96.2207,96.0545,96.1746,72612.0
2021-08-12 15:40:00,104.14,104.21,104.09,104.15,67625.0,96.1653,96.23,96.1192,96.1746,67625.0
2021-08-12 15:50:00,104.14,104.25,104.1,104.12,164993.0,96.1653,96.2669,96.1284,96.1469,164993.0
2021-08-13 09:30:00,103.94,104.08,103.29,103.71,66886.0,95.9806,96.1099,95.3804,95.7683,66886.0
2021-08-13 09:40:00,103.73,103.94,103.7,103.7,14994.0,95.7867,95.9806,95.759,95.759,14994.0
2021-08-13 09:50:00,103.7,103.87,103.54,103.57,32970.0,95.759,95.916,95.6113,95.639,32970.0
2021-08-13 10:00:00,103.59,103.61,103.36,103.46,16369.0,95.6574,95.6759,95.4451,95.5374,16369.0
2021-08-13 10:10:00,103.5,103.53,103.29,103.43,26876.0,95.5743,95.602,95.3804,95.5097,26876.0
2021-08-13 10:20:00,103.43,103.6,103.42,103.52,17991.0,95.5097,95.6667,95.5005,95.5928,17991.0
2021-08-13 10:30:00,103.53,103.53,103.36,103.38,15057.0,95.602,95.602,95.4451,95.4635,15057.0
2021-08-13 10:40:00,103.39,103.53,103.33,103.53,17590.0,95.4728,95.602,95.4174,95.602,17590.0
2021-08-13 10:50:00,103.54,103.69,103.54,103.65,12923.0,95.6113,95.7498,95.6113,95.7129,12923.0
2021-08-13 11:00:00,103.69,103.85,103.68,103.81,11352.0,95.7498,95.8975,95.7406,95.8606,11352.0
2021-08-13 11:10:00,103.82,104.05,103.8,104.02,12718.0,95.8698,96.0822,95.8514,96.0545,12718.0
2021-08-13 11:20:00,104.05,104.07,103.94,104.01,13410.0,96.0822,96.1007,95.9806,96.0453,13410.0
2021-08-13 11:30:00,104.03,104.1,103.95,104.01,13202.0,96.0638,96.1284,95.9899,96.0453,13202.0
2021-08-13 11:40:00,104.03,104.17,104.02,104.12,8348.0,96.0638,96.193,96.0545,96.1469,8348.0
2021-08-13 11:50:00,104.14,104.15,104.01,104.07,12482.0,96.1653,96.1746,96.0453,96.1007,12482.0
2021-08-13 12:00:00,104.08,104.11,103.98,104.03,7939.0,96.1099,96.1376,96.0176,96.0638,7939.0
2021-08-13 12:10:00,104.03,104.05,103.93,103.97,10350.0,96.0638,96.0822,95.9714,96.0083,10350.0
2021-08-13 12:20:00,103.98,104.18,103.98,104.07,46927.0,96.0176,96.2023,96.0176,96.1007,46927.0
2021-08-13 12:30:00,104.07,104.11,104.0,104.04,9261.0,96.1007,96.1376,96.0361,96.073,9261.0
2021-08-13 12:40:00,104.01,104.04,103.93,103.95,11553.0,96.0453,96.073,95.9714,95.9899,11553.0
2021-08-13 12:50:00,103.94,103.96,103.85,103.86,11697.0,95.9806,95.9991,95.8975,95.9068,11697.0
2021-08-13 13:00:00,103.87,103.9,103.79,103.86,10684.0,95.916,95.9437,95.8421,95.9068,10684.0
2021-08-13 13:10:00,103.87,103.89,103.76,103.79,8190.0,95.916,95.9345,95.8144,95.8421,8190.0
2021-08-13 13:20:00,103.78,103.81,103.77,103.81,9396.0,95.8329,95.8606,95.8237,95.8606,9396.0
2021-08-13 13:30:00,103.79,103.84,103.75,103.79,8959.0,95.8421,95.8883,95.8052,95.8421,8959.0
2021-08-13 13:40:00,103.8,103.94,103.8,103.94,6848.0,95.8514,95.9806,95.8514,95.9806,6848.0
2021-08-13 13:50:00,103.94,104.0,103.92,103.96,9509.0,95.9806,96.0361,95.9622,95.9991,9509.0
2021-08-13 14:00:00,103.97,103.97,103.92,103.96,6028.0,96.0083,96.0083,95.9622,95.9991,6028.0
2021-08-13 14:10:00,103.97,104.0,103.92,103.93,5565.0,96.0083,96.0361,95.9622,95.9714,5565.0
2021-08-13 14:20:00,103.92,103.96,103.88,103.95,10285.0,95.9622,95.9991,95.9252,95.9899,10285.0
2021-08-13 14:30:00,103.94,104.03,103.92,103.98,20141.0,95.9806,96.0638,95.9622,96.0176,20141.0
2021-08-13 14:40:00,103.98,103.98,103.82,103.82,13961.0,96.0176,96.0176,95.8698,95.8698,13961.0
2021-08-13 14:50:00,103.81,103.85,103.78,103.8,13709.0,95.8606,95.8975,95.8329,95.8514,13709.0
2021-08-13 15:00:00,103.81,103.9,103.8,103.86,13592.0,95.8606,95.9437,95.8514,95.9068,13592.0
2021-08-13 15:10:00,103.88,103.91,103.8,103.81,30502.0,95.9252,95.9529,95.8514,95.8606,30502.0
2021-08-13 15:20:00,103.81,103.82,103.74,103.75,13993.0,95.8606,95.8698,95.796,95.8052,13993.0
2021-08-13 15:30:00,103.76,103.77,103.65,103.74,23295.0,95.8144,95.8237,95.7129,95.796,23295.0
2021-08-13 15:40:00,103.73,103.73,103.66,103.66,23110.0,95.7867,95.7867,95.7221,95.7221,23110.0
2021-08-13 15:50:00,103.67,103.75,103.53,103.74,81925.0,95.7313,95.8052,95.602,95.796,81925.0
2021-08-16 09:30:00,103.42,103.42,102.7,102.9,73300.0,95.5005,95.5005,94.8356,95.0203,73300.0
2021-08-16 09:40:00,102.92,102.96,102.57,102.8,19102.0,95.0388,95.0757,94.7156,94.9279,19102.0
2021-08-16 09:50:00,102.75,102.9,102.66,102.84,22313.0,94.8818,95.0203,94.7987,94.9649,22313.0
2021-08-16 10:00:00,102.82,103.29,102.67,103.27,23563.0,94.9464,95.3804,94.8079,95.362,23563.0
2021-08-16 10:10:00,103.29,103.68,103.29,103.56,26091.0,95.3804,95.7406,95.3804,95.6297,26091.0
2021-08-16 10:20:00,103.58,103.61,103.32,103.53,18945.0,95.6482,95.6759,95.4081,95.602,18945.0
2021-08-16 10:30:00,103.54,103.77,103.38,103.62,17641.0,95.6113,95.8237,95.4635,95.6851,17641.0
2021-08-16 10:40:00,103.6,103.68,103.52,103.52,14242.0,95.6667,95.7406,95.5928,95.5928,14242.0
2021-08-16 10:50:00,103.5,103.59,103.41,103.53,13379.0,95.5743,95.6574,95.4912,95.602,13379.0
2021-08-16 11:00:00,103.5,103.64,103.45,103.48,14304.0,95.5743,95.7036,95.5282,95.5559,14304.0
2021-08-16 11:10:00,103.57,103.68,103.5,103.67,16880.0,95.639,95.7406,95.5743,95.7313,16880.0
2021-08-16 11:20:00,103.72,103.74,103.6,103.68,12269.0,95.7775,95.796,95.6667,95.7406,12269.0
2021-08-16 11:30:00,103.69,103.82,103.64,103.65,14861.0,95.7498,95.8698,95.7036,95.7129,14861.0
2021-08-16 11:40:00,103.66,103.73,103.6,103.7,7190.0,95.7221,95.7867,95.6667,95.759,7190.0
2021-08-16 11:50:00,103.73,103.75,103.67,103.73,6794.0,95.7867,95.8052,95.7313,95.7867,6794.0
2021-08-16 12:00:00,103.74,103.74,103.62,103.62,8576.0,95.796,95.796,95.6851,95.6851,8576.0
2021-08-16 12:10:00,103.62,103.69,103.57,103.68,8847.0,95.6851,95.7498,95.639,95.7406,8847.0
2021-08-16 12:20:00,103.68,103.8,103.66,103.67,15072.0,95.7406,95.8514,95.7221,95.7313,15072.0
2021-08-16 12:30:00,103.67,103.69,103.57,103.65,16940.0,95.7313,95.7498,95.639,95.7129,16940.0
2021-08-16 12:40:00,103.66,103.69,103.64,103.67,5001.0,95.7221,95.7498,95.7036,95.7313,5001.0
2021-08-16 12:50:00,103.67,103.73,103.66,103.73,7840.0,95.7313,95.7867,95.7221,95.7867,7840.0
2021-08-16 13:00:00,103.71,103.78,103.67,103.77,6562.0,95.7683,95.8329,95.7313,95.8237,6562.0
2021-08-16 13:10:00,103.76,103.79,103.72,103.75,6503.0,95.8144,95.8421,95.7775,95.8052,6503.0
2021-08-16 13:20:00,103.77,103.79,103.71,103.76,11838.0,95.8237,95.8421,95.7683,95.8144,11838.0
2021-08-16 13:30:00,103.77,103.77,103.61,103.62,12353.0,95.8237,95.8237,95.6759,95.6851,12353.0
2021-08-16 13:40:00,103.62,103.65,103.41,103.46,12919.0,95.6851,95.7129,95.4912,95.5374,12919.0
2021-08-16 13:50:00,103.46,103.48,103.43,103.46,10959.0,95.5374,95.5559,95.5097,95.5374,10959.0
2021-08-16 14:00:00,103.47,103.47,103.38,103.4,27150.0,95.5466,95.5466,95.4635,95.482,27150.0
2021-08-16 14:10:00,103.4,103.42,103.33,103.33,12915.0,95.482,95.5005,95.4174,95.4174,12915.0
2021-08-16 14:20:00,103.32,103.32,103.23,103.25,13254.0,95.4081,95.4081,95.325,95.3435,13254.0
2021-08-16 14:30:00,103.24,103.31,103.22,103.25,14442.0,95.3342,95.3989,95.3158,95.3435,14442.0
2021-08-16 14:40:00,103.25,103.37,103.23,103.37,15199.0,95.3435,95.4543,95.325,95.4543,15199.0
2021-08-16 14:50:00,103.37,103.45,103.37,103.4,15227.0,95.4543,95.5282,95.4543,95.482,15227.0
2021-08-16 15:00:00,103.39,103.39,103.32,103.34,12692.0,95.4728,95.4728,95.4081,95.4266,12692.0
2021-08-16 15:10:00,103.35,103.39,103.33,103.38,17634.0,95.4358,95.4728,95.4174,95.4635,17634.0
2021-08-16 15:20:00,103.38,103.46,103.31,103.34,24885.0,95.4635,95.5374,95.3989,95.4266,24885.0
2021-08-16 15:30:00,103.34,103.47,103.31,103.42,41790.0,95.4266,95.5466,95.3989,95.5005,41790.0
2021-08-16 15:40:00,103.41,103.45,103.36,103.39,56353.0,95.4912,95.5282,95.4451,95.4728,56353.0
2021-08-16 15:50:00,103.39,103.66,103.39,103.63,81102.0,95.4728,95.7221,95.4728,95.6944,81102.0
2021-08-17 09:30:00,102.97,103.35,102.88,103.2,33883.0,95.0849,95.4358,95.0018,95.2973,33883.0
2021-08-17 09:40:00,103.19,103.31,103.0,103.08,16409.0,95.2881,95.3989,95.1126,95.1865,16409.0
2021-08-17 09:50:00,103.07,103.21,102.75,102.8,14226.0,95.1773,95.3065,94.8818,94.9279,14226.0
2021-08-17 10:00:00,102.8,102.85,102.46,102.7,22055.0,94.9279,94.9741,94.614,94.8356,22055.0
2021-08-17 10:10:00,102.72,103.01,102.71,102.95,20705.0,94.8541,95.1219,94.8448,95.0665,20705.0
2021-08-17 10:20:00,102.96,103.13,102.86,103.09,23853.0,95.0757,95.2327,94.9833,95.1957,23853.0
2021-08-17 10:30:00,103.07,103.07,102.58,102.62,20315.0,95.1773,95.1773,94.7248,94.7617,20315.0
2021-08-17 10:40:00,102.6,102.68,102.53,102.67,25590.0,94.7433,94.8171,94.6786,94.8079,25590.0
2021-08-17 10:50:00,102.71,102.77,102.56,102.56,11907.0,94.8448,94.9002,94.7063,94.7063,11907.0
2021-08-17 11:00:00,102.54,102.6,102.46,102.49,11781.0,94.6879,94.7433,94.614,94.6417,11781.0
2021-08-17 11:10:00,102.48,102.51,102.3,102.41,17393.0,94.6324,94.6601,94.4662,94.5678,17393.0
2021-08-17 11:20:00,102.4,102.51,102.31,102.46,15658.0,94.5586,94.6601,94.4755,94.614,15658.0
2021-08-17 11:30:00,102.42,102.6,102.34,102.53,14444.0,94.577,94.7433,94.5032,94.6786,14444.0
2021-08-17 11:40:00,102.55,102.61,102.42,102.61,13269.0,94.6971,94.7525,94.577,94.7525,13269.0
2021-08-17 11:50:00,102.59,102.63,102.54,102.57,13713.0,94.734,94.771,94.6879,94.7156,13713.0
2021-08-17 12:00:00,102.6,102.64,102.5,102.5,19693.0,94.7433,94.7802,94.6509,94.6509,19693.0
2021-08-17 12:10:00,102.48,102.5,102.27,102.32,24160.0,94.6324,94.6509,94.4385,94.4847,24160.0
2021-08-17 12:20:00,102.34,102.43,102.34,102.38,12582.0,94.5032,94.5863,94.5032,94.5401,12582.0
2021-08-17 12:30:00,102.37,102.37,102.09,102.11,34977.0,94.5309,94.5309,94.2723,94.2908,34977.0
2021-08-17 12:40:00,102.13,102.13,101.84,101.87,20479.0,94.3092,94.3092,94.0415,94.0692,20479.0
2021-08-17 12:50:00,101.85,101.85,101.69,101.7,50902.0,94.0507,94.0507,93.9029,93.9122,50902.0
2021-08-17 13:00:00,101.7,101.96,101.7,101.96,24428.0,93.9122,94.1523,93.9122,94.1523,24428.0
2021-08-17 13:10:00,101.96,102.07,101.87,101.93,47342.0,94.1523,94.2538,94.0692,94.1246,47342.0
2021-08-17 13:20:00,101.93,102.07,101.84,102.06,31883.0,94.1246,94.2538,94.0415,94.2446,31883.0
2021-08-17 13:30:00,102.07,102.07,101.9,101.9,11432.0,94.2538,94.2538,94.0969,94.0969,11432.0
2021-08-17 13:40:00,101.89,101.9,101.79,101.86,20144.0,94.0876,94.0969,93.9953,94.0599,20144.0
2021-08-17 13:50:00,101.88,102.12,101.83,102.1,16680.0,94.0784,94.3,94.0322,94.2815,16680.0
2021-08-17 14:00:00,102.11,102.28,102.1,102.26,27806.0,94.2908,94.4478,94.2815,94.4293,27806.0
2021-08-17 14:10:00,102.24,102.29,102.22,102.23,16195.0,94.4108,94.457,94.3924,94.4016,16195.0
2021-08-17 14:20:00,102.22,102.23,102.08,102.09,20336.0,94.3924,94.4016,94.2631,94.2723,20336.0
2021-08-17 14:30:00,102.09,102.15,102.01,102.03,25910.0,94.2723,94.3277,94.1984,94.2169,25910.0
2021-08-17 14:40:00,102.03,102.2,102.01,102.18,17621.0,94.2169,94.3739,94.1984,94.3554,17621.0
2021-08-17 14:50:00,102.19,102.33,102.13,102.29,13369.0,94.3647,94.4939,94.3092,94.457,13369.0
2021-08-17 15:00:00,102.3,102.39,102.27,102.38,38320.0,94.4662,94.5493,94.4385,94.5401,38320.0
2021-08-17 15:10:00,102.38,102.43,102.32,102.33,33182.0,94.5401,94.5863,94.4847,94.4939,33182.0
2021-08-17 15:20:00,102.34,102.43,102.3,102.43,29078.0,94.5032,94.5863,94.4662,94.5863,29078.0
2021-08-17 15:30:00,102.43,102.61,102.42,102.6,44888.0,94.5863,94.7525,94.577,94.7433,44888.0
2021-08-17 15:40:00,102.58,102.61,102.44,102.57,40530.0,94.7248,94.7525,94.5955,94.7156,40530.0
2021-08-17 15:50:00,102.57,102.81,102.57,102.77,170015.0,94.7156,94.9372,94.7156,94.9002,170015.0
2021-08-18 09:30:00,102.26,102.44,101.97,102.27,37524.0,94.4293,94.5955,94.1615,94.4385,37524.0
2021-08-18 09:40:00,102.22,102.7,102.21,102.56,10788.0,94.3924,94.8356,94.3831,94.7063,10788.0
2021-08-18 09:50:00,102.59,102.81,102.4,102.78,25263.0,94.734,94.9372,94.5586,94.9095,25263.0
2021-08-18 10:00:00,102.76,102.88,102.6,102.6,23042.0,94.891,95.0018,94.7433,94.7433,23042.0
2021-08-18 10:10:00,102.62,102.83,102.62,102.77,18901.0,94.7617,94.9556,94.7617,94.9002,18901.0
2021-08-18 10:20:00,102.77,103.02,102.74,102.85,19815.0,94.9002,95.1311,94.8725,94.9741,19815.0
2021-08-18 10:30:00,102.84,103.0,102.8,102.88,15240.0,94.9649,95.1126,94.9279,95.0018,15240.0
2021-08-18 10:40:00,102.85,102.9,102.77,102.84,14488.0,94.9741,95.0203,94.9002,94.9649,14488.0
2021-08-18 10:50:00,102.81,102.94,102.69,102.76,12719.0,94.9372,95.0572,94.8264,94.891,12719.0
2021-08-18 11:00:00,102.74,102.8,102.64,102.75,13021.0,94.8725,94.9279,94.7802,94.8818,13021.0
2021-08-18 11:10:00,102.77,102.82,102.57,102.64,17099.0,94.9002,94.9464,94.7156,94.7802,17099.0
2021-08-18 11:20:00,102.67,102.85,102.61,102.76,9679.0,94.8079,94.9741,94.7525,94.891,9679.0
2021-08-18 11:30:00,102.76,102.86,102.68,102.85,9391.0,94.891,94.9833,94.8171,94.9741,9391.0
2021-08-18 11:40:00,102.84,102.85,102.7,102.7,8645.0,94.9649,94.9741,94.8356,94.8356,8645.0
2021-08-18 11:50:00,102.7,102.79,102.69,102.71,6431.0,94.8356,94.9187,94.8264,94.8448,6431.0
2021-08-18 12:00:00,102.7,102.77,102.68,102.73,8363.0,94.8356,94.9002,94.8171,94.8633,8363.0
2021-08-18 12:10:00,102.72,102.77,102.69,102.72,15434.0,94.8541,94.9002,94.8264,94.8541,15434.0
2021-08-18 12:20:00,102.73,102.73,102.43,102.43,12586.0,94.8633,94.8633,94.5863,94.5863,12586.0
2021-08-18 12:30:00,102.44,102.44,102.35,102.36,12203.0,94.5955,94.5955,94.5124,94.5216,12203.0
2021-08-18 12:40:00,102.37,102.43,102.33,102.42,12291.0,94.5309,94.5863,94.4939,94.577,12291.0
2021-08-18 12:50:00,102.42,102.48,102.35,102.47,6628.0,94.577,94.6324,94.5124,94.6232,6628.0
2021-08-18 13:00:00,102.47,102.52,102.39,102.52,12433.0,94.6232,94.6694,94.5493,94.6694,12433.0
2021-08-18 13:10:00,102.51,102.51,102.41,102.44,8229.0,94.6601,94.6601,94.5678,94.5955,8229.0
2021-08-18 13:20:00,102.45,102.47,102.33,102.41,7155.0,94.6047,94.6232,94.4939,94.5678,7155.0
2021-08-18 13:30:00,102.4,102.47,102.4,102.47,7762.0,94.5586,94.6232,94.5586,94.6232,7762.0
2021-08-18 13:40:00,102.46,102.61,102.46,102.6,7520.0,94.614,94.7525,94.614,94.7433,7520.0
2021-08-18 13:50:00,102.62,102.66,102.62,102.63,6661.0,94.7617,94.7987,94.7617,94.771,6661.0
2021-08-18 14:00:00,102.63,102.82,102.63,102.69,11519.0,94.771,94.9464,94.771,94.8264,11519.0
2021-08-18 14:10:00,102.69,102.75,102.27,102.36,17164.0,94.8264,94.8818,94.4385,94.5216,17164.0
2021-08-18 14:20:00,102.34,102.58,102.29,102.58,21070.0,94.5032,94.7248,94.457,94.7248,21070.0
2021-08-18 14:30:00,102.59,102.64,102.55,102.59,10514.0,94.734,94.7802,94.6971,94.734,10514.0
2021-08-18 14:40:00,102.58,102.58,102.39,102.4,10404.0,94.7248,94.7248,94.5493,94.5586,10404.0
2021-08-18 14:50:00,102.42,102.5,102.36,102.49,15986.0,94.577,94.6509,94.5216,94.6417,15986.0
2021-08-18 15:00:00,102.45,102.46,102.37,102.38,21066.0,94.6047,94.614,94.5309,94.5401,21066.0
2021-08-18 15:10:00,102.38,102.45,102.35,102.4,12044.0,94.5401,94.6047,94.5124,94.5586,12044.0
2021-08-18 15:20:00,102.41,102.43,102.15,102.15,26640.0,94.5678,94.5863,94.3277,94.3277,26640.0
2021-08-18 15:30:00,102.15,102.15,101.88,101.94,33408.0,94.3277,94.3277,94.0784,94.1338,33408.0
2021-08-18 15:40:00,101.95,102.12,101.75,101.78,57338.0,94.143,94.3,93.9583,93.9861,57338.0
2021-08-18 15:50:00,101.78,101.83,101.52,101.63,153055.0,93.9861,94.0322,93.746,93.8475,153055.0
2021-08-19 09:30:00,100.76,100.87,100.21,100.66,60586.0,93.0442,93.1457,92.5363,92.9518,60586.0
2021-08-19 09:40:00,100.65,100.84,100.45,100.65,42044.0,92.9426,93.118,92.7579,92.9426,42044.0
2021-08-19 09:50:00,100.68,100.96,100.67,100.81,29338.0,92.9703,93.2288,92.9611,93.0903,29338.0
2021-08-19 10:00:00,100.79,100.88,100.59,100.71,29876.0,93.0719,93.155,92.8872,92.998,29876.0
2021-08-19 10:10:00,100.72,101.06,100.67,100.93,28470.0,93.0072,93.3212,92.9611,93.2011,28470.0
2021-08-19 10:20:00,100.92,100.95,100.5,100.5,45704.0,93.1919,93.2196,92.8041,92.8041,45704.0
2021-08-19 10:30:00,100.51,100.55,99.96,100.02,55444.0,92.8133,92.8502,92.3054,92.3608,55444.0
2021-08-19 10:40:00,100.01,100.05,99.78,99.87,50568.0,92.3516,92.3885,92.1392,92.2223,50568.0
2021-08-19 10:50:00,99.88,100.63,99.86,100.62,64979.0,92.2315,92.9241,92.2131,92.9149,64979.0
2021-08-19 11:00:00,100.61,100.64,100.37,100.42,72149.0,92.9056,92.9333,92.684,92.7302,72149.0
2021-08-19 11:10:00,100.42,100.5,100.28,100.5,79377.0,92.7302,92.8041,92.6009,92.8041,79377.0
2021-08-19 11:20:00,100.51,100.53,100.41,100.5,39523.0,92.8133,92.8318,92.721,92.8041,39523.0
2021-08-19 11:30:00,100.57,100.89,100.57,100.8,20581.0,92.8687,93.1642,92.8687,93.0811,20581.0
2021-08-19 11:40:00,100.81,101.36,100.8,101.35,22744.0,93.0903,93.5982,93.0811,93.589,22744.0
2021-08-19 11:50:00,101.36,101.56,101.32,101.48,31626.0,93.5982,93.7829,93.5613,93.709,31626.0
2021-08-19 12:00:00,101.5,101.63,101.38,101.41,183699.0,93.7275,93.8475,93.6167,93.6444,183699.0
2021-08-19 12:10:00,101.4,101.59,101.38,101.5,21501.0,93.6351,93.8106,93.6167,93.7275,21501.0
2021-08-19 12:20:00,101.49,101.82,101.45,101.81,71920.0,93.7183,94.023,93.6813,94.0138,71920.0
2021-08-19 12:30:00,101.82,101.91,101.57,101.89,168258.0,94.023,94.1061,93.7921,94.0876,168258.0
2021-08-19 12:40:00,101.88,101.96,101.71,101.76,130209.0,94.0784,94.1523,93.9214,93.9676,130209.0
2021-08-19 12:50:00,101.75,101.91,101.71,101.83,21887.0,93.9583,94.1061,93.9214,94.0322,21887.0
2021-08-19 13:00:00,101.83,101.83,101.47,101.51,16894.0,94.0322,94.0322,93.6998,93.7367,16894.0
2021-08-19 13:10:00,101.51,101.64,101.51,101.53,11970.0,93.7367,93.8568,93.7367,93.7552,11970.0
2021-08-19 13:20:00,101.53,101.62,101.33,101.33,29502.0,93.7552,93.8383,93.5705,93.5705,29502.0
2021-08-19 13:30:00,101.32,101.33,101.16,101.31,17333.0,93.5613,93.5705,93.4135,93.552,17333.0
2021-08-19 13:40:00,101.31,101.42,101.24,101.32,16682.0,93.552,93.6536,93.4874,93.5613,16682.0
2021-08-19 13:50:00,101.34,101.35,101.14,101.16,22107.0,93.5797,93.589,93.3951,93.4135,22107.0
2021-08-19 14:00:00,101.16,101.24,100.9,100.98,81845.0,93.4135,93.4874,93.1734,93.2473,81845.0
2021-08-19 14:10:00,100.97,101.2,100.9,101.2,28526.0,93.2381,93.4505,93.1734,93.4505,28526.0
2021-08-19 14:20:00,101.18,101.3,101.03,101.04,22050.0,93.432,93.5428,93.2935,93.3027,22050.0
2021-08-19 14:30:00,101.04,101.13,100.81,101.12,34394.0,93.3027,93.3858,93.0903,93.3766,34394.0
2021-08-19 14:40:00,101.1,101.15,101.0,101.14,23876.0,93.3581,93.4043,93.2658,93.3951,23876.0
2021-08-19 14:50:00,101.13,101.35,101.0,101.32,22729.0,93.3858,93.589,93.2658,93.5613,22729.0
2021-08-19 15:00:00,101.32,101.47,101.32,101.36,18704.0,93.5613,93.6998,93.5613,93.5982,18704.0
2021-08-19 15:10:00,101.37,101.45,101.29,101.44,20189.0,93.6074,93.6813,93.5336,93.6721,20189.0
2021-08-19 15:20:00,101.44,101.64,101.42,101.61,31605.0,93.6721,93.8568,93.6536,93.8291,31605.0
2021-08-19 15:30:00,101.6,101.65,101.45,101.46,43939.0,93.8198,93.866,93.6813,93.6906,43939.0
2021-08-19 15:40:00,101.46,101.46,101.18,101.22,49566.0,93.6906,93.6906,93.432,93.4689,49566.0
2021-08-19 15:50:00,101.2,101.32,101.07,101.28,144167.0,93.4505,93.5613,93.3304,93.5243,144167.0
2021-08-20 09:30:00,101.06,101.54,101.06,101.42,62310.0,93.3212,93.7644,93.3212,93.6536,62310.0
2021-08-20 09:40:00,101.45,101.93,101.28,101.85,17340.0,93.6813,94.1246,93.5243,94.0507,17340.0
2021-08-20 09:50:00,101.82,101.91,101.62,101.75,15297.0,94.023,94.1061,93.8383,93.9583,15297.0
2021-08-20 10:00:00,101.73,101.96,101.59,101.81,16571.0,93.9399,94.1523,93.8106,94.0138,16571.0
2021-08-20 10:10:00,101.83,101.83,101.35,101.59,17414.0,94.0322,94.0322,93.589,93.8106,17414.0
2021-08-20 10:20:00,101.64,101.78,101.5,101.68,35708.0,93.8568,93.9861,93.7275,93.8937,35708.0
2021-08-20 10:30:00,101.69,101.8,101.59,101.65,29623.0,93.9029,94.0045,93.8106,93.866,29623.0
2021-08-20 10:40:00,101.66,101.69,101.55,101.57,15130.0,93.8752,93.9029,93.7737,93.7921,15130.0
2021-08-20 10:50:00,101.58,101.61,101.4,101.42,16859.0,93.8014,93.8291,93.6351,93.6536,16859.0
2021-08-20 11:00:00,101.42,101.66,101.42,101.66,17969.0,93.6536,93.8752,93.6536,93.8752,17969.0
2021-08-20 11:10:00,101.67,101.82,101.66,101.8,11721.0,93.8845,94.023,93.8752,94.0045,11721.0
2021-08-20 11:20:00,101.79,101.89,101.67,101.69,30361.0,93.9953,94.0876,93.8845,93.9029,30361.0
2021-08-20 11:30:00,101.69,101.9,101.69,101.87,15982.0,93.9029,94.0969,93.9029,94.0692,15982.0
2021-08-20 11:40:00,101.86,101.99,101.86,101.98,22315.0,94.0599,94.18,94.0599,94.1707,22315.0
2021-08-20 11:50:00,101.98,102.11,101.96,102.1,15498.0,94.1707,94.2908,94.1523,94.2815,15498.0
2021-08-20 12:00:00,102.11,102.21,102.04,102.09,11984.0,94.2908,94.3831,94.2261,94.2723,11984.0
2021-08-20 12:10:00,102.05,102.08,101.95,101.95,10986.0,94.2354,94.2631,94.143,94.143,10986.0
2021-08-20 12:20:00,101.95,102.12,101.92,102.12,9988.0,94.143,94.3,94.1153,94.3,9988.0
2021-08-20 12:30:00,102.12,102.13,102.03,102.04,12440.0,94.3,94.3092,94.2169,94.2261,12440.0
2021-08-20 12:40:00,102.05,102.2,102.05,102.17,8668.0,94.2354,94.3739,94.2354,94.3462,8668.0
2021-08-20 12:50:00,102.18,102.23,102.08,102.08,11889.0,94.3554,94.4016,94.2631,94.2631,11889.0
2021-08-20 13:00:00,102.1,102.15,102.1,102.13,20003.0,94.2815,94.3277,94.2815,94.3092,20003.0
2021-08-20 13:10:00,102.14,102.15,102.09,102.12,9236.0,94.3185,94.3277,94.2723,94.3,9236.0
2021-08-20 13:20:00,102.11,102.13,102.03,102.06,14868.0,94.2908,94.3092,94.2169,94.2446,14868.0
2021-08-20 13:30:00,102.07,102.07,101.99,102.03,20204.0,94.2538,94.2538,94.18,94.2169,20204.0
2021-08-20 13:40:00,102.03,102.08,102.0,102.0,13682.0,94.2169,94.2631,94.1892,94.1892,13682.0
2021-08-20 13:50:00,102.0,102.07,101.96,101.97,16657.0,94.1892,94.2538,94.1523,94.1615,16657.0
2021-08-20 14:00:00,101.98,102.1,101.97,101.99,38848.0,94.1707,94.2815,94.1615,94.18,38848.0
2021-08-20 14:10:00,102.0,102.11,102.0,102.06,14116.0,94.1892,94.2908,94.1892,94.2446,14116.0
2021-08-20 14:20:00,102.04,102.04,101.79,101.81,25223.0,94.2261,94.2261,93.9953,94.0138,25223.0
2021-08-20 14:30:00,101.82,101.84,101.72,101.75,12243.0,94.023,94.0415,93.9306,93.9583,12243.0
2021-08-20 14:40:00,101.75,101.8,101.65,101.66,13227.0,93.9583,94.0045,93.866,93.8752,13227.0
2021-08-20 14:50:00,101.65,101.68,101.61,101.65,12568.0,93.866,93.8937,93.8291,93.866,12568.0
2021-08-20 15:00:00,101.65,101.75,101.63,101.68,16392.0,93.866,93.9583,93.8475,93.8937,16392.0
2021-08-20 15:10:00,101.68,101.79,101.67,101.75,12688.0,93.8937,93.9953,93.8845,93.9583,12688.0
2021-08-20 15:20:00,101.75,101.84,101.74,101.84,19208.0,93.9583,94.0415,93.9491,94.0415,19208.0
2021-08-20 15:30:00,101.84,101.86,101.65,101.69,34639.0,94.0415,94.0599,93.866,93.9029,34639.0
2021-08-20 15:40:00,101.69,101.83,101.64,101.75,34251.0,93.9029,94.0322,93.8568,93.9583,34251.0
2021-08-20 15:50:00,101.76,101.81,101.65,101.71,117405.0,93.9676,94.0138,93.866,93.9214,117405.0
2021-08-23 09:30:00,102.38,102.84,102.38,102.51,38992.0,94.5401,94.9649,94.5401,94.6601,38992.0
2021-08-23 09:40:00,102.51,102.76,102.38,102.54,20284.0,94.6601,94.891,94.5401,94.6879,20284.0
2021-08-23 09:50:00,102.57,102.82,102.53,102.72,16241.0,94.7156,94.9464,94.6786,94.8541,16241.0
2021-08-23 10:00:00,102.74,102.9,102.54,102.66,30246.0,94.8725,95.0203,94.6879,94.7987,30246.0
2021-08-23 10:10:00,102.73,103.1,102.72,102.92,24719.0,94.8633,95.205,94.8541,95.0388,24719.0
2021-08-23 10:20:00,102.88,102.9,102.73,102.76,97374.0,95.0018,95.0203,94.8633,94.891,97374.0
2021-08-23 10:30:00,102.76,102.87,102.65,102.84,32791.0,94.891,94.9926,94.7894,94.9649,32791.0
2021-08-23 10:40:00,102.85,103.02,102.8,102.98,54256.0,94.9741,95.1311,94.9279,95.0942,54256.0
2021-08-23 10:50:00,103.0,103.13,103.0,103.08,21124.0,95.1126,95.2327,95.1126,95.1865,21124.0
2021-08-23 11:00:00,103.04,103.4,102.96,103.4,30648.0,95.1496,95.482,95.0757,95.482,30648.0
2021-08-23 11:10:00,103.4,103.43,103.24,103.27,45788.0,95.482,95.5097,95.3342,95.362,45788.0
2021-08-23 11:20:00,103.28,103.3,103.09,103.16,20111.0,95.3712,95.3897,95.1957,95.2604,20111.0
2021-08-23 11:30:00,103.16,103.19,103.07,103.09,23061.0,95.2604,95.2881,95.1773,95.1957,23061.0
2021-08-23 11:40:00,103.1,103.11,103.0,103.0,16845.0,95.205,95.2142,95.1126,95.1126,16845.0
2021-08-23 11:50:00,103.0,103.09,102.99,103.07,19056.0,95.1126,95.1957,95.1034,95.1773,19056.0
2021-08-23 12:00:00,103.07,103.16,103.05,103.16,22674.0,95.1773,95.2604,95.1588,95.2604,22674.0
2021-08-23 12:10:00,103.15,103.27,103.15,103.25,20866.0,95.2511,95.362,95.2511,95.3435,20866.0
2021-08-23 12:20:00,103.25,103.25,103.11,103.19,24069.0,95.3435,95.3435,95.2142,95.2881,24069.0
2021-08-23 12:30:00,103.17,103.21,103.09,103.09,19017.0,95.2696,95.3065,95.1957,95.1957,19017.0
2021-08-23 12:40:00,103.09,103.11,102.91,102.91,12943.0,95.1957,95.2142,95.0295,95.0295,12943.0
2021-08-23 12:50:00,102.91,103.15,102.91,103.14,26437.0,95.0295,95.2511,95.0295,95.2419,26437.0
2021-08-23 13:00:00,103.16,103.18,103.07,103.12,19583.0,95.2604,95.2788,95.1773,95.2234,19583.0
2021-08-23 13:10:00,103.15,103.28,103.13,103.17,28615.0,95.2511,95.3712,95.2327,95.2696,28615.0
2021-08-23 13:20:00,103.16,103.23,103.07,103.14,16511.0,95.2604,95.325,95.1773,95.2419,16511.0
2021-08-23 13:30:00,103.14,103.19,103.06,103.08,19646.0,95.2419,95.2881,95.168,95.1865,19646.0
2021-08-23 13:40:00,103.09,103.11,102.99,103.03,7113.0,95.1957,95.2142,95.1034,95.1403,7113.0
2021-08-23 13:50:00,103.05,103.15,102.99,103.14,13208.0,95.1588,95.2511,95.1034,95.2419,13208.0
2021-08-23 14:00:00,103.14,103.21,103.13,103.21,18921.0,95.2419,95.3065,95.2327,95.3065,18921.0
2021-08-23 14:10:00,103.21,103.24,103.03,103.08,15939.0,95.3065,95.3342,95.1403,95.1865,15939.0
2021-08-23 14:20:00,103.08,103.08,103.02,103.03,13097.0,95.1865,95.1865,95.1311,95.1403,13097.0
2021-08-23 14:30:00,103.04,103.07,103.02,103.04,17168.0,95.1496,95.1773,95.1311,95.1496,17168.0
2021-08-23 14:40:00,103.03,103.06,102.98,103.02,12400.0,95.1403,95.168,95.0942,95.1311,12400.0
2021-08-23 14:50:00,103.02,103.07,103.0,103.01,15942.0,95.1311,95.1773,95.1126,95.1219,15942.0
2021-08-23 15:00:00,103.01,103.03,102.93,102.93,15905.0,95.1219,95.1403,95.048,95.048,15905.0
2021-08-23 15:10:00,102.92,102.92,102.78,102.81,30143.0,95.0388,95.0388,94.9095,94.9372,30143.0
2021-08-23 15:20:00,102.8,102.96,102.8,102.95,20460.0,94.9279,95.0757,94.9279,95.0665,20460.0
2021-08-23 15:30:00,102.96,102.97,102.82,102.82,34586.0,95.0757,95.0849,94.9464,94.9464,34586.0
2021-08-23 15:40:00,102.81,102.82,102.72,102.76,43020.0,94.9372,94.9464,94.8541,94.891,43020.0
2021-08-23 15:50:00,102.75,102.75,102.52,102.6,140158.0,94.8818,94.8818,94.6694,94.7433,140158.0
2021-08-24 09:30:00,102.92,103.63,102.92,103.56,59749.0,95.0388,95.6944,95.0388,95.6297,59749.0
2021-08-24 09:40:00,103.62,103.78,103.55,103.65,15594.0,95.6851,95.8329,95.6205,95.7129,15594.0
2021-08-24 09:50:00,103.64,103.98,103.55,103.97,19948.0,95.7036,96.0176,95.6205,96.0083,19948.0
2021-08-24 10:00:00,103.94,104.0,103.44,103.47,32921.0,95.9806,96.0361,95.5189,95.5466,32921.0
2021-08-24 10:10:00,103.45,103.72,103.45,103.68,14935.0,95.5282,95.7775,95.5282,95.7406,14935.0
2021-08-24 10:20:00,103.6,103.6,103.41,103.52,14354.0,95.6667,95.6667,95.4912,95.5928,14354.0
2021-08-24 10:30:00,103.56,103.58,103.39,103.44,10819.0,95.6297,95.6482,95.4728,95.5189,10819.0
2021-08-24 10:40:00,103.45,103.47,103.33,103.4,8402.0,95.5282,95.5466,95.4174,95.482,8402.0
2021-08-24 10:50:00,103.41,103.44,103.36,103.41,6500.0,95.4912,95.5189,95.4451,95.4912,6500.0
2021-08-24 11:00:00,103.39,103.49,103.35,103.47,11228.0,95.4728,95.5651,95.4358,95.5466,11228.0
2021-08-24 11:10:00,103.49,103.52,103.46,103.49,15098.0,95.5651,95.5928,95.5374,95.5651,15098.0
2021-08-24 11:20:00,103.48,103.67,103.48,103.66,24061.0,95.5559,95.7313,95.5559,95.7221,24061.0
2021-08-24 11:30:00,103.65,103.73,103.56,103.67,18542.0,95.7129,95.7867,95.6297,95.7313,18542.0
2021-08-24 11:40:00,103.63,103.65,103.57,103.62,13350.0,95.6944,95.7129,95.639,95.6851,13350.0
2021-08-24 11:50:00,103.64,103.65,103.54,103.59,12620.0,95.7036,95.7129,95.6113,95.6574,12620.0
2021-08-24 12:00:00,103.57,103.63,103.52,103.58,30730.0,95.639,95.6944,95.5928,95.6482,30730.0
2021-08-24 12:10:00,103.59,103.61,103.54,103.56,22802.0,95.6574,95.6759,95.6113,95.6297,22802.0
2021-08-24 12:20:00,103.56,103.67,103.55,103.59,18995.0,95.6297,95.7313,95.6205,95.6574,18995.0
2021-08-24 12:30:00,103.6,103.73,103.57,103.73,14462.0,95.6667,95.7867,95.639,95.7867,14462.0
2021-08-24 12:40:00,103.74,103.78,103.69,103.77,14117.0,95.796,95.8329,95.7498,95.8237,14117.0
2021-08-24 12:50:00,103.77,103.8,103.74,103.77,10230.0,95.8237,95.8514,95.796,95.8237,10230.0
2021-08-24 13:00:00,103.76,103.86,103.75,103.86,15510.0,95.8144,95.9068,95.8052,95.9068,15510.0
2021-08-24 13:10:00,103.87,103.95,103.87,103.92,13137.0,95.916,95.9899,95.916,95.9622,13137.0
2021-08-24 13:20:00,103.92,103.97,103.89,103.96,21947.0,95.9622,96.0083,95.9345,95.9991,21947.0
2021-08-24 13:30:00,103.95,104.04,103.86,103.87,21934.0,95.9899,96.073,95.9068,95.916,21934.0
2021-08-24 13:40:00,103.87,103.92,103.82,103.88,22261.0,95.916,95.9622,95.8698,95.9252,22261.0
2021-08-24 13:50:00,103.89,103.91,103.81,103.89,11475.0,95.9345,95.9529,95.8606,95.9345,11475.0
2021-08-24 14:00:00,103.91,103.99,103.91,103.93,19176.0,95.9529,96.0268,95.9529,95.9714,19176.0
2021-08-24 14:10:00,103.93,103.98,103.89,103.9,17502.0,95.9714,96.0176,95.9345,95.9437,17502.0
2021-08-24 14:20:00,103.9,103.92,103.83,103.89,20867.0,95.9437,95.9622,95.8791,95.9345,20867.0
2021-08-24 14:30:00,103.9,103.91,103.86,103.86,18200.0,95.9437,95.9529,95.9068,95.9068,18200.0
2021-08-24 14:40:00,103.85,103.87,103.83,103.86,12263.0,95.8975,95.916,95.8791,95.9068,12263.0
2021-08-24 14:50:00,103.87,103.92,103.8,103.81,15273.0,95.916,95.9622,95.8514,95.8606,15273.0
2021-08-24 15:00:00,103.82,103.82,103.73,103.77,16984.0,95.8698,95.8698,95.7867,95.8237,16984.0
2021-08-24 15:10:00,103.77,103.81,103.7,103.77,21594.0,95.8237,95.8606,95.759,95.8237,21594.0
2021-08-24 15:20:00,103.77,103.77,103.64,103.64,20361.0,95.8237,95.8237,95.7036,95.7036,20361.0
2021-08-24 15:30:00,103.63,103.66,103.55,103.57,37068.0,95.6944,95.7221,95.6205,95.639,37068.0
2021-08-24 15:40:00,103.58,103.61,103.53,103.54,52171.0,95.6482,95.6759,95.602,95.6113,52171.0
2021-08-24 15:50:00,103.54,103.54,103.41,103.43,152495.0,95.6113,95.6113,95.4912,95.5097,152495.0
2021-08-25 09:30:00,103.13,103.2,102.9,103.12,102958.0,95.2327,95.2973,95.0203,95.2234,102958.0
2021-08-25 09:40:00,103.11,103.63,103.06,103.44,70305.0,95.2142,95.6944,95.168,95.5189,70305.0
2021-08-25 09:50:00,103.42,103.62,103.35,103.6,20966.0,95.5005,95.6851,95.4358,95.6667,20966.0
2021-08-25 10:00:00,103.62,103.84,103.53,103.83,30501.0,95.6851,95.8883,95.602,95.8791,30501.0
2021-08-25 10:10:00,103.86,103.94,103.75,103.77,24897.0,95.9068,95.9806,95.8052,95.8237,24897.0
2021-08-25 10:20:00,103.78,104.0,103.69,103.98,31278.0,95.8329,96.0361,95.7498,96.0176,31278.0
2021-08-25 10:30:00,103.98,104.29,103.92,104.25,29366.0,96.0176,96.3038,95.9622,96.2669,29366.0
2021-08-25 10:40:00,104.24,104.56,104.24,104.52,33492.0,96.2577,96.5532,96.2577,96.5162,33492.0
2021-08-25 10:50:00,104.5,104.5,104.18,104.19,19781.0,96.4978,96.4978,96.2023,96.2115,19781.0
2021-08-25 11:00:00,104.2,104.21,104.0,104.01,22291.0,96.2207,96.23,96.0361,96.0453,22291.0
2021-08-25 11:10:00,104.0,104.1,103.98,104.09,31368.0,96.0361,96.1284,96.0176,96.1192,31368.0
2021-08-25 11:20:00,104.1,104.27,104.1,104.17,15498.0,96.1284,96.2854,96.1284,96.193,15498.0
2021-08-25 11:30:00,104.17,104.19,104.07,104.12,15834.0,96.193,96.2115,96.1007,96.1469,15834.0
2021-08-25 11:40:00,104.14,104.23,104.11,104.21,18431.0,96.1653,96.2484,96.1376,96.23,18431.0
2021-08-25 11:50:00,104.21,104.33,104.2,104.32,10977.0,96.23,96.3408,96.2207,96.3315,10977.0
2021-08-25 12:00:00,104.32,104.42,104.31,104.42,9729.0,96.3315,96.4239,96.3223,96.4239,9729.0
2021-08-25 12:10:00,104.39,104.5,104.38,104.42,15646.0,96.3962,96.4978,96.387,96.4239,15646.0
2021-08-25 12:20:00,104.44,104.49,104.4,104.42,14582.0,96.4424,96.4885,96.4054,96.4239,14582.0
2021-08-25 12:30:00,104.43,104.43,104.22,104.28,31983.0,96.4331,96.4331,96.2392,96.2946,31983.0
2021-08-25 12:40:00,104.28,104.31,104.15,104.17,9772.0,96.2946,96.3223,96.1746,96.193,9772.0
2021-08-25 12:50:00,104.17,104.25,104.1,104.14,10078.0,96.193,96.2669,96.1284,96.1653,10078.0
2021-08-25 13:00:00,104.14,104.33,104.13,104.31,35842.0,96.1653,96.3408,96.1561,96.3223,35842.0
2021-08-25 13:10:00,104.29,104.32,104.27,104.29,12489.0,96.3038,96.3315,96.2854,96.3038,12489.0
2021-08-25 13:20:00,104.3,104.38,104.3,104.32,12758.0,96.3131,96.387,96.3131,96.3315,12758.0
2021-08-25 13:30:00,104.31,104.43,104.26,104.39,16302.0,96.3223,96.4331,96.2761,96.3962,16302.0
2021-08-25 13:40:00,104.38,104.42,104.35,104.37,11387.0,96.387,96.4239,96.3592,96.3777,11387.0
2021-08-25 13:50:00,104.36,104.38,104.3,104.34,13385.0,96.3685,96.387,96.3131,96.35,13385.0
2021-08-25 14:00:00,104.35,104.38,104.23,104.3,19698.0,96.3592,96.387,96.2484,96.3131,19698.0
2021-08-25 14:10:00,104.31,104.54,104.31,104.54,24510.0,96.3223,96.5347,96.3223,96.5347,24510.0
2021-08-25 14:20:00,104.53,104.61,104.52,104.56,23019.0,96.5255,96.5993,96.5162,96.5532,23019.0
2021-08-25 14:30:00,104.55,104.58,104.38,104.4,27464.0,96.5439,96.5716,96.387,96.4054,27464.0
2021-08-25 14:40:00,104.38,104.41,104.34,104.34,10729.0,96.387,96.4147,96.35,96.35,10729.0
2021-08-25 14:50:00,104.31,104.43,104.31,104.43,20851.0,96.3223,96.4331,96.3223,96.4331,20851.0
2021-08-25 15:00:00,104.45,104.45,104.37,104.38,25480.0,96.4516,96.4516,96.3777,96.387,25480.0
2021-08-25 15:10:00,104.39,104.4,104.3,104.31,18648.0,96.3962,96.4054,96.3131,96.3223,18648.0
2021-08-25 15:20:00,104.31,104.33,104.23,104.29,26677.0,96.3223,96.3408,96.2484,96.3038,26677.0
2021-08-25 15:30:00,104.29,104.44,104.28,104.34,49592.0,96.3038,96.4424,96.2946,96.35,49592.0
2021-08-25 15:40:00,104.34,104.39,104.26,104.27,56130.0,96.35,96.3962,96.2761,96.2854,56130.0
2021-08-25 15:50:00,104.26,104.27,104.18,104.21,162071.0,96.2761,96.2854,96.2023,96.23,162071.0
2021-08-26 09:30:00,104.14,104.26,103.82,104.0,46623.0,96.1653,96.2761,95.8698,96.0361,46623.0
2021-08-26 09:40:00,104.0,104.31,104.0,104.19,16156.0,96.0361,96.3223,96.0361,96.2115,16156.0
2021-08-26 09:50:00,104.2,104.45,104.12,104.45,14594.0,96.2207,96.4516,96.1469,96.4516,14594.0
2021-08-26 10:00:00,104.45,104.48,104.15,104.23,8213.0,96.4516,96.4793,96.1746,96.2484,8213.0
2021-08-26 10:10:00,104.22,104.52,104.22,104.41,17789.0,96.2392,96.5162,96.2392,96.4147,17789.0
2021-08-26 10:20:00,104.39,104.55,104.1,104.38,24114.0,96.3962,96.5439,96.1284,96.387,24114.0
2021-08-26 10:30:00,104.37,104.4,104.17,104.19,17270.0,96.3777,96.4054,96.193,96.2115,17270.0
2021-08-26 10:40:00,104.15,104.21,104.01,104.03,11326.0,96.1746,96.23,96.0453,96.0638,11326.0
2021-08-26 10:50:00,104.04,104.05,103.87,104.05,17824.0,96.073,96.0822,95.916,96.0822,17824.0
2021-08-26 11:00:00,104.05,104.25,103.99,104.25,17887.0,96.0822,96.2669,96.0268,96.2669,17887.0
2021-08-26 11:10:00,104.24,104.35,104.19,104.33,27155.0,96.2577,96.3592,96.2115,96.3408,27155.0
2021-08-26 11:20:00,104.32,104.39,104.16,104.18,14417.0,96.3315,96.3962,96.1838,96.2023,14417.0
2021-08-26 11:30:00,104.15,104.29,104.13,104.29,12774.0,96.1746,96.3038,96.1561,96.3038,12774.0
2021-08-26 11:40:00,104.27,104.29,104.17,104.19,13909.0,96.2854,96.3038,96.193,96.2115,13909.0
2021-08-26 11:50:00,104.19,104.21,104.14,104.17,10488.0,96.2115,96.23,96.1653,96.193,10488.0
2021-08-26 12:00:00,104.17,104.34,104.17,104.31,14423.0,96.193,96.35,96.193,96.3223,14423.0
2021-08-26 12:10:00,104.3,104.36,104.27,104.35,7476.0,96.3131,96.3685,96.2854,96.3592,7476.0
2021-08-26 12:20:00,104.33,104.44,104.33,104.37,12313.0,96.3408,96.4424,96.3408,96.3777,12313.0
2021-08-26 12:30:00,104.37,104.43,104.31,104.41,17704.0,96.3777,96.4331,96.3223,96.4147,17704.0
2021-08-26 12:40:00,104.42,104.46,104.35,104.45,12693.0,96.4239,96.4608,96.3592,96.4516,12693.0
2021-08-26 12:50:00,104.45,104.45,104.32,104.41,11828.0,96.4516,96.4516,96.3315,96.4147,11828.0
2021-08-26 13:00:00,104.42,104.49,104.42,104.47,9034.0,96.4239,96.4885,96.4239,96.4701,9034.0
2021-08-26 13:10:00,104.48,104.54,104.47,104.47,12060.0,96.4793,96.5347,96.4701,96.4701,12060.0
2021-08-26 13:20:00,104.46,104.48,104.37,104.39,10260.0,96.4608,96.4793,96.3777,96.3962,10260.0
2021-08-26 13:30:00,104.41,104.42,104.3,104.36,30168.0,96.4147,96.4239,96.3131,96.3685,30168.0
2021-08-26 13:40:00,104.37,104.42,104.27,104.27,16167.0,96.3777,96.4239,96.2854,96.2854,16167.0
2021-08-26 13:50:00,104.27,104.28,104.21,104.25,12979.0,96.2854,96.2946,96.23,96.2669,12979.0
2021-08-26 14:00:00,104.25,104.27,104.07,104.08,17236.0,96.2669,96.2854,96.1007,96.1099,17236.0
2021-08-26 14:10:00,104.09,104.13,104.05,104.05,10950.0,96.1192,96.1561,96.0822,96.0822,10950.0
2021-08-26 14:20:00,104.06,104.15,104.05,104.07,14990.0,96.0915,96.1746,96.0822,96.1007,14990.0
2021-08-26 14:30:00,104.07,104.17,104.05,104.17,36175.0,96.1007,96.193,96.0822,96.193,36175.0
2021-08-26 14:40:00,104.15,104.15,103.98,103.99,18840.0,96.1746,96.1746,96.0176,96.0268,18840.0
2021-08-26 14:50:00,104.0,104.07,103.97,104.02,19355.0,96.0361,96.1007,96.0083,96.0545,19355.0
2021-08-26 15:00:00,104.02,104.05,103.95,104.01,20143.0,96.0545,96.0822,95.9899,96.0453,20143.0
2021-08-26 15:10:00,104.02,104.18,103.97,104.17,15353.0,96.0545,96.2023,96.0083,96.193,15353.0
2021-08-26 15:20:00,104.17,104.2,104.11,104.15,19455.0,96.193,96.2207,96.1376,96.1746,19455.0
2021-08-26 15:30:00,104.15,104.2,104.06,104.1,27375.0,96.1746,96.2207,96.0915,96.1284,27375.0
2021-08-26 15:40:00,104.1,104.22,104.07,104.16,30244.0,96.1284,96.2392,96.1007,96.1838,30244.0
2021-08-26 15:50:00,104.18,104.26,104.15,104.15,89300.0,96.2023,96.2761,96.1746,96.1746,89300.0
2021-08-27 09:30:00,104.51,104.76,104.49,104.73,36315.0,96.507,96.7379,96.4885,96.7101,36315.0
2021-08-27 09:40:00,104.77,104.85,104.54,104.57,14397.0,96.7471,96.821,96.5347,96.5624,14397.0
2021-08-27 09:50:00,104.57,104.89,104.57,104.89,17837.0,96.5624,96.8579,96.5624,96.8579,17837.0
2021-08-27 10:00:00,104.88,105.03,104.64,104.85,135902.0,96.8487,96.9872,96.627,96.821,135902.0
2021-08-27 10:10:00,104.83,104.97,104.72,104.84,40342.0,96.8025,96.9318,96.7009,96.8117,40342.0
2021-08-27 10:20:00,104.89,104.93,104.68,104.74,23750.0,96.8579,96.8948,96.664,96.7194,23750.0
2021-08-27 10:30:00,104.75,104.83,104.58,104.61,23646.0,96.7286,96.8025,96.5716,96.5993,23646.0
2021-08-27 10:40:00,104.61,104.81,104.58,104.79,25739.0,96.5993,96.784,96.5716,96.7656,25739.0
2021-08-27 10:50:00,104.78,104.94,104.78,104.8,26683.0,96.7563,96.9041,96.7563,96.7748,26683.0
2021-08-27 11:00:00,104.79,104.91,104.72,104.8,26694.0,96.7656,96.8764,96.7009,96.7748,26694.0
2021-08-27 11:10:00,104.8,104.94,104.79,104.9,26776.0,96.7748,96.9041,96.7656,96.8671,26776.0
2021-08-27 11:20:00,104.9,104.94,104.82,104.82,16659.0,96.8671,96.9041,96.7933,96.7933,16659.0
2021-08-27 11:30:00,104.82,104.9,104.79,104.88,16878.0,96.7933,96.8671,96.7656,96.8487,16878.0
2021-08-27 11:40:00,104.89,104.92,104.8,104.83,16794.0,96.8579,96.8856,96.7748,96.8025,16794.0
2021-08-27 11:50:00,104.84,104.87,104.78,104.78,11303.0,96.8117,96.8394,96.7563,96.7563,11303.0
2021-08-27 12:00:00,104.79,104.84,104.73,104.78,21131.0,96.7656,96.8117,96.7101,96.7563,21131.0
2021-08-27 12:10:00,104.77,104.77,104.72,104.75,18490.0,96.7471,96.7471,96.7009,96.7286,18490.0
2021-08-27 12:20:00,104.75,104.82,104.71,104.82,16479.0,96.7286,96.7933,96.6917,96.7933,16479.0
2021-08-27 12:30:00,104.83,104.86,104.81,104.83,11082.0,96.8025,96.8302,96.784,96.8025,11082.0
2021-08-27 12:40:00,104.83,104.86,104.8,104.82,14837.0,96.8025,96.8302,96.7748,96.7933,14837.0
2021-08-27 12:50:00,104.81,104.85,104.79,104.85,9837.0,96.784,96.821,96.7656,96.821,9837.0
2021-08-27 13:00:00,104.83,104.92,104.82,104.89,12812.0,96.8025,96.8856,96.7933,96.8579,12812.0
2021-08-27 13:10:00,104.89,104.92,104.84,104.86,8335.0,96.8579,96.8856,96.8117,96.8302,8335.0
2021-08-27 13:20:00,104.86,104.86,104.77,104.77,11855.0,96.8302,96.8302,96.7471,96.7471,11855.0
2021-08-27 13:30:00,104.77,104.85,104.75,104.84,18246.0,96.7471,96.821,96.7286,96.8117,18246.0
2021-08-27 13:40:00,104.83,104.84,104.79,104.82,10187.0,96.8025,96.8117,96.7656,96.7933,10187.0
2021-08-27 13:50:00,104.82,104.89,104.8,104.89,11767.0,96.7933,96.8579,96.7748,96.8579,11767.0
2021-08-27 14:00:00,104.89,104.9,104.77,104.82,21069.0,96.8579,96.8671,96.7471,96.7933,21069.0
2021-08-27 14:10:00,104.82,104.86,104.79,104.85,22656.0,96.7933,96.8302,96.7656,96.821,22656.0
2021-08-27 14:20:00,104.85,104.86,104.8,104.84,10039.0,96.821,96.8302,96.7748,96.8117,10039.0
2021-08-27 14:30:00,104.84,104.9,104.83,104.89,11147.0,96.8117,96.8671,96.8025,96.8579,11147.0
2021-08-27 14:40:00,104.89,104.89,104.83,104.83,12509.0,96.8579,96.8579,96.8025,96.8025,12509.0
2021-08-27 14:50:00,104.83,104.86,104.8,104.84,13391.0,96.8025,96.8302,96.7748,96.8117,13391.0
2021-08-27 15:00:00,104.85,104.94,104.84,104.92,13892.0,96.821,96.9041,96.8117,96.8856,13892.0
2021-08-27 15:10:00,104.92,104.98,104.82,104.95,59961.0,96.8856,96.941,96.7933,96.9133,59961.0
2021-08-27 15:20:00,104.94,104.96,104.86,104.87,17883.0,96.9041,96.9225,96.8302,96.8394,17883.0
2021-08-27 15:30:00,104.87,104.91,104.81,104.84,29457.0,96.8394,96.8764,96.784,96.8117,29457.0
2021-08-27 15:40:00,104.85,104.9,104.76,104.76,33716.0,96.821,96.8671,96.7379,96.7379,33716.0
2021-08-27 15:50:00,104.75,104.81,104.7,104.76,109490.0,96.7286,96.784,96.6824,96.7379,109490.0
2021-08-30 09:30:00,105.0,105.14,104.46,104.5,128626.0,96.9595,97.0888,96.4608,96.4978,128626.0
2021-08-30 09:40:00,104.5,104.84,104.41,104.76,30366.0,96.4978,96.8117,96.4147,96.7379,30366.0
2021-08-30 09:50:00,104.8,105.04,104.75,104.97,24407.0,96.7748,96.9964,96.7286,96.9318,24407.0
2021-08-30 10:00:00,104.98,105.02,104.84,104.93,19462.0,96.941,96.9779,96.8117,96.8948,19462.0
2021-08-30 10:10:00,104.95,105.25,104.95,105.18,56688.0,96.9133,97.1903,96.9133,97.1257,56688.0
2021-08-30 10:20:00,105.18,105.37,105.09,105.33,22104.0,97.1257,97.3011,97.0426,97.2642,22104.0
2021-08-30 10:30:00,105.36,105.44,105.28,105.36,20238.0,97.2919,97.3658,97.218,97.2919,20238.0
2021-08-30 10:40:00,105.37,105.46,105.26,105.31,22246.0,97.3011,97.3842,97.1996,97.2457,22246.0
2021-08-30 10:50:00,105.35,105.63,105.34,105.51,42647.0,97.2827,97.5412,97.2734,97.4304,42647.0
2021-08-30 11:00:00,105.49,105.74,105.48,105.72,21814.0,97.412,97.6428,97.4027,97.6243,21814.0
2021-08-30 11:10:00,105.73,105.77,105.58,105.59,37278.0,97.6336,97.6705,97.4951,97.5043,37278.0
2021-08-30 11:20:00,105.57,105.63,105.53,105.55,18434.0,97.4858,97.5412,97.4489,97.4674,18434.0
2021-08-30 11:30:00,105.56,105.77,105.56,105.71,12847.0,97.4766,97.6705,97.4766,97.6151,12847.0
2021-08-30 11:40:00,105.74,105.8,105.62,105.65,10717.0,97.6428,97.6982,97.532,97.5597,10717.0
2021-08-30 11:50:00,105.67,105.81,105.67,105.81,11776.0,97.5782,97.7074,97.5782,97.7074,11776.0
2021-08-30 12:00:00,105.8,105.92,105.78,105.78,20422.0,97.6982,97.809,97.6797,97.6797,20422.0
2021-08-30 12:10:00,105.79,105.79,105.66,105.7,40637.0,97.689,97.689,97.5689,97.6059,40637.0
2021-08-30 12:20:00,105.7,105.71,105.58,105.62,35252.0,97.6059,97.6151,97.4951,97.532,35252.0
2021-08-30 12:30:00,105.64,105.71,105.58,105.6,15803.0,97.5505,97.6151,97.4951,97.5135,15803.0
2021-08-30 12:40:00,105.62,105.66,105.58,105.61,37164.0,97.532,97.5689,97.4951,97.5228,37164.0
2021-08-30 12:50:00,105.61,105.67,105.52,105.57,28620.0,97.5228,97.5782,97.4397,97.4858,28620.0
2021-08-30 13:00:00,105.59,105.72,105.58,105.71,24449.0,97.5043,97.6243,97.4951,97.6151,24449.0
2021-08-30 13:10:00,105.72,105.82,105.64,105.65,44668.0,97.6243,97.7167,97.5505,97.5597,44668.0
2021-08-30 13:20:00,105.65,105.68,105.56,105.66,16729.0,97.5597,97.5874,97.4766,97.5689,16729.0
2021-08-30 13:30:00,105.67,105.7,105.6,105.65,11113.0,97.5782,97.6059,97.5135,97.5597,11113.0
2021-08-30 13:40:00,105.65,105.66,105.59,105.62,13689.0,97.5597,97.5689,97.5043,97.532,13689.0
2021-08-30 13:50:00,105.64,105.71,105.63,105.67,9475.0,97.5505,97.6151,97.5412,97.5782,9475.0
2021-08-30 14:00:00,105.65,105.71,105.6,105.66,17224.0,97.5597,97.6151,97.5135,97.5689,17224.0
2021-08-30 14:10:00,105.65,105.66,105.55,105.57,37560.0,97.5597,97.5689,97.4674,97.4858,37560.0
2021-08-30 14:20:00,105.57,105.63,105.56,105.59,14283.0,97.4858,97.5412,97.4766,97.5043,14283.0
2021-08-30 14:30:00,105.57,105.58,105.44,105.44,15005.0,97.4858,97.4951,97.3658,97.3658,15005.0
2021-08-30 14:40:00,105.44,105.56,105.44,105.55,13628.0,97.3658,97.4766,97.3658,97.4674,13628.0
2021-08-30 14:50:00,105.56,105.63,105.54,105.6,11415.0,97.4766,97.5412,97.4581,97.5135,11415.0
2021-08-30 15:00:00,105.6,105.69,105.57,105.67,13746.0,97.5135,97.5966,97.4858,97.5782,13746.0
2021-08-30 15:10:00,105.69,105.71,105.61,105.62,11580.0,97.5966,97.6151,97.5228,97.532,11580.0
2021-08-30 15:20:00,105.63,105.68,105.56,105.62,18921.0,97.5412,97.5874,97.4766,97.532,18921.0
2021-08-30 15:30:00,105.61,105.62,105.47,105.53,28329.0,97.5228,97.532,97.3935,97.4489,28329.0
2021-08-30 15:40:00,105.52,105.53,105.35,105.39,37757.0,97.4397,97.4489,97.2827,97.3196,37757.0
2021-08-30 15:50:00,105.39,105.39,105.2,105.27,124745.0,97.3196,97.3196,97.1442,97.2088,124745.0
2021-08-31 09:30:00,105.41,105.54,105.13,105.32,100839.0,97.3381,97.4581,97.0795,97.255,100839.0
2021-08-31 09:40:00,105.38,105.41,104.87,105.04,21553.0,97.3104,97.3381,96.8394,96.9964,21553.0
2021-08-31 09:50:00,105.02,105.15,104.87,105.05,30231.0,96.9779,97.098,96.8394,97.0056,30231.0
2021-08-31 10:00:00,105.1,105.17,104.87,105.07,21885.0,97.0518,97.1165,96.8394,97.0241,21885.0
2021-08-31 10:10:00,105.13,105.13,104.91,104.95,27019.0,97.0795,97.0795,96.8764,96.9133,27019.0
2021-08-31 10:20:00,104.93,104.93,104.5,104.62,40557.0,96.8948,96.8948,96.4978,96.6086,40557.0
2021-08-31 10:30:00,104.63,104.9,104.61,104.9,27101.0,96.6178,96.8671,96.5993,96.8671,27101.0
2021-08-31 10:40:00,104.93,105.14,104.88,105.11,18823.0,96.8948,97.0888,96.8487,97.0611,18823.0
2021-08-31 10:50:00,105.13,105.17,104.98,105.03,44181.0,97.0795,97.1165,96.941,96.9872,44181.0
2021-08-31 11:00:00,105.03,105.12,104.87,104.96,18853.0,96.9872,97.0703,96.8394,96.9225,18853.0
2021-08-31 11:10:00,104.95,105.09,104.95,105.07,23754.0,96.9133,97.0426,96.9133,97.0241,23754.0
2021-08-31 11:20:00,105.09,105.32,105.08,105.3,110920.0,97.0426,97.255,97.0333,97.2365,110920.0
2021-08-31 11:30:00,105.3,105.44,105.29,105.36,90395.0,97.2365,97.3658,97.2273,97.2919,90395.0
2021-08-31 11:40:00,105.33,105.5,105.32,105.43,33125.0,97.2642,97.4212,97.255,97.3565,33125.0
2021-08-31 11:50:00,105.42,105.46,105.36,105.4,20763.0,97.3473,97.3842,97.2919,97.3288,20763.0
2021-08-31 12:00:00,105.4,105.43,105.36,105.38,23053.0,97.3288,97.3565,97.2919,97.3104,23053.0
2021-08-31 12:10:00,105.37,105.47,105.32,105.47,65081.0,97.3011,97.3935,97.255,97.3935,65081.0
2021-08-31 12:20:00,105.46,105.49,105.39,105.48,27797.0,97.3842,97.412,97.3196,97.4027,27797.0
2021-08-31 12:30:00,105.47,105.49,105.33,105.4,51282.0,97.3935,97.412,97.2642,97.3288,51282.0
2021-08-31 12:40:00,105.39,105.52,105.39,105.45,29829.0,97.3196,97.4397,97.3196,97.375,29829.0
2021-08-31 12:50:00,105.45,105.46,105.38,105.41,21666.0,97.375,97.3842,97.3104,97.3381,21666.0
2021-08-31 13:00:00,105.41,105.45,105.35,105.36,20752.0,97.3381,97.375,97.2827,97.2919,20752.0
2021-08-31 13:10:00,105.38,105.42,105.35,105.37,33242.0,97.3104,97.3473,97.2827,97.3011,33242.0
2021-08-31 13:20:00,105.36,105.42,105.33,105.41,62857.0,97.2919,97.3473,97.2642,97.3381,62857.0
2021-08-31 13:30:00,105.38,105.41,105.29,105.39,176375.0,97.3104,97.3381,97.2273,97.3196,176375.0
2021-08-31 13:40:00,105.39,105.41,105.35,105.4,40346.0,97.3196,97.3381,97.2827,97.3288,40346.0
2021-08-31 13:50:00,105.4,105.42,105.35,105.42,82099.0,97.3288,97.3473,97.2827,97.3473,82099.0
2021-08-31 14:00:00,105.42,105.44,105.38,105.39,33794.0,97.3473,97.3658,97.3104,97.3196,33794.0
2021-08-31 14:10:00,105.39,105.41,105.36,105.39,62012.0,97.3196,97.3381,97.2919,97.3196,62012.0
2021-08-31 14:20:00,105.39,105.42,105.36,105.38,43541.0,97.3196,97.3473,97.2919,97.3104,43541.0
2021-08-31 14:30:00,105.4,105.43,105.37,105.4,39498.0,97.3288,97.3565,97.3011,97.3288,39498.0
2021-08-31 14:40:00,105.4,105.41,105.36,105.39,55798.0,97.3288,97.3381,97.2919,97.3196,55798.0
2021-08-31 14:50:00,105.38,105.57,105.35,105.57,90588.0,97.3104,97.4858,97.2827,97.4858,90588.0
2021-08-31 15:00:00,105.54,105.54,105.41,105.43,22239.0,97.4581,97.4581,97.3381,97.3565,22239.0
2021-08-31 15:10:00,105.43,105.43,105.36,105.39,59965.0,97.3565,97.3565,97.2919,97.3196,59965.0
2021-08-31 15:20:00,105.38,105.45,105.34,105.43,89868.0,97.3104,97.375,97.2734,97.3565,89868.0
2021-08-31 15:30:00,105.43,105.52,105.39,105.49,55132.0,97.3565,97.4397,97.3196,97.412,55132.0
2021-08-31 15:40:00,105.49,105.54,105.43,105.51,45875.0,97.412,97.4581,97.3565,97.4304,45875.0
2021-08-31 15:50:00,105.51,105.62,105.42,105.45,202508.0,97.4304,97.532,97.3473,97.375,202508.0
2021-09-01 09:30:00,105.68,105.93,104.64,105.18,236520.0,97.5874,97.8183,96.627,97.1257,236520.0
2021-09-01 09:40:00,105.16,105.17,104.51,104.97,343984.0,97.1072,97.1165,96.507,96.9318,343984.0
2021-09-01 09:50:00,104.96,105.06,104.65,104.8,228429.0,96.9225,97.0149,96.6363,96.7748,228429.0
2021-09-01 10:00:00,104.82,105.3,104.8,104.98,152499.0,96.7933,97.2365,96.7748,96.941,152499.0
2021-09-01 10:10:00,104.93,105.05,104.8,104.95,119650.0,96.8948,97.0056,96.7748,96.9133,119650.0
2021-09-01 10:20:00,104.93,105.03,104.55,104.61,71447.0,96.8948,96.9872,96.5439,96.5993,71447.0
2021-09-01 10:30:00,104.59,104.77,104.36,104.45,23089.0,96.5809,96.7471,96.3685,96.4516,23089.0
2021-09-01 10:40:00,104.4,104.79,104.4,104.77,20979.0,96.4054,96.7656,96.4054,96.7471,20979.0
2021-09-01 10:50:00,104.76,104.88,104.7,104.87,16200.0,96.7379,96.8487,96.6824,96.8394,16200.0
2021-09-01 11:00:00,104.85,104.88,104.65,104.71,21108.0,96.821,96.8487,96.6363,96.6917,21108.0
2021-09-01 11:10:00,104.66,104.78,104.52,104.59,47919.0,96.6455,96.7563,96.5162,96.5809,47919.0
2021-09-01 11:20:00,104.62,104.62,104.36,104.49,18360.0,96.6086,96.6086,96.3685,96.4885,18360.0
2021-09-01 11:30:00,104.47,104.49,104.4,104.41,12778.0,96.4701,96.4885,96.4054,96.4147,12778.0
2021-09-01 11:40:00,104.41,104.45,104.29,104.3,13830.0,96.4147,96.4516,96.3038,96.3131,13830.0
2021-09-01 11:50:00,104.32,104.5,104.31,104.44,18303.0,96.3315,96.4978,96.3223,96.4424,18303.0
2021-09-01 12:00:00,104.43,104.57,104.43,104.55,11513.0,96.4331,96.5624,96.4331,96.5439,11513.0
2021-09-01 12:10:00,104.54,104.57,104.45,104.49,14859.0,96.5347,96.5624,96.4516,96.4885,14859.0
2021-09-01 12:20:00,104.48,104.49,104.41,104.46,14192.0,96.4793,96.4885,96.4147,96.4608,14192.0
2021-09-01 12:30:00,104.46,104.71,104.45,104.69,21633.0,96.4608,96.6917,96.4516,96.6732,21633.0
2021-09-01 12:40:00,104.71,104.78,104.7,104.76,14302.0,96.6917,96.7563,96.6824,96.7379,14302.0
2021-09-01 12:50:00,104.77,104.85,104.76,104.81,16256.0,96.7471,96.821,96.7379,96.784,16256.0
2021-09-01 13:00:00,104.81,104.81,104.65,104.67,13834.0,96.784,96.784,96.6363,96.6547,13834.0
2021-09-01 13:10:00,104.68,104.71,104.57,104.57,10754.0,96.664,96.6917,96.5624,96.5624,10754.0
2021-09-01 13:20:00,104.55,104.59,104.49,104.5,41300.0,96.5439,96.5809,96.4885,96.4978,41300.0
2021-09-01 13:30:00,104.5,104.52,104.36,104.39,35169.0,96.4978,96.5162,96.3685,96.3962,35169.0
2021-09-01 13:40:00,104.41,104.45,104.23,104.27,28875.0,96.4147,96.4516,96.2484,96.2854,28875.0
2021-09-01 13:50:00,104.28,104.31,104.2,104.23,18153.0,96.2946,96.3223,96.2207,96.2484,18153.0
2021-09-01 14:00:00,104.25,104.27,104.15,104.16,28357.0,96.2669,96.2854,96.1746,96.1838,28357.0
2021-09-01 14:10:00,104.15,104.16,104.04,104.11,24600.0,96.1746,96.1838,96.073,96.1376,24600.0
2021-09-01 14:20:00,104.1,104.14,104.07,104.13,11972.0,96.1284,96.1653,96.1007,96.1561,11972.0
2021-09-01 14:30:00,104.14,104.24,104.09,104.22,18743.0,96.1653,96.2577,96.1192,96.2392,18743.0
2021-09-01 14:40:00,104.23,104.23,103.98,103.99,22074.0,96.2484,96.2484,96.0176,96.0268,22074.0
2021-09-01 14:50:00,103.99,104.01,103.92,103.93,18492.0,96.0268,96.0453,95.9622,95.9714,18492.0
2021-09-01 15:00:00,103.94,103.96,103.69,103.83,78766.0,95.9806,95.9991,95.7498,95.8791,78766.0
2021-09-01 15:10:00,103.84,103.99,103.82,103.99,19464.0,95.8883,96.0268,95.8698,96.0268,19464.0
2021-09-01 15:20:00,103.98,104.06,103.94,103.94,29189.0,96.0176,96.0915,95.9806,95.9806,29189.0
2021-09-01 15:30:00,103.93,104.06,103.91,104.01,47654.0,95.9714,96.0915,95.9529,96.0453,47654.0
2021-09-01 15:40:00,104.01,104.04,103.91,104.0,38844.0,96.0453,96.073,95.9529,96.0361,38844.0
2021-09-01 15:50:00,104.0,104.09,103.97,104.04,148510.0,96.0361,96.1192,96.0083,96.073,148510.0
2021-09-02 09:30:00,104.58,104.82,104.46,104.81,33671.0,96.5716,96.7933,96.4608,96.784,33671.0
2021-09-02 09:40:00,104.81,105.14,104.74,104.91,32056.0,96.784,97.0888,96.7194,96.8764,32056.0
2021-09-02 09:50:00,104.88,105.02,104.86,104.91,16389.0,96.8487,96.9779,96.8302,96.8764,16389.0
2021-09-02 10:00:00,104.97,105.06,104.85,105.02,13030.0,96.9318,97.0149,96.821,96.9779,13030.0
2021-09-02 10:10:00,104.99,105.33,104.87,105.31,18257.0,96.9502,97.2642,96.8394,97.2457,18257.0
2021-09-02 10:20:00,105.35,105.62,105.32,105.59,17178.0,97.2827,97.532,97.255,97.5043,17178.0
2021-09-02 10:30:00,105.6,105.63,105.3,105.38,10003.0,97.5135,97.5412,97.2365,97.3104,10003.0
2021-09-02 10:40:00,105.38,105.52,105.3,105.31,15905.0,97.3104,97.4397,97.2365,97.2457,15905.0
2021-09-02 10:50:00,105.32,105.43,105.23,105.24,46862.0,97.255,97.3565,97.1719,97.1811,46862.0
2021-09-02 11:00:00,105.26,105.33,105.22,105.27,15746.0,97.1996,97.2642,97.1626,97.2088,15746.0
2021-09-02 11:10:00,105.27,105.39,105.19,105.3,17158.0,97.2088,97.3196,97.1349,97.2365,17158.0
2021-09-02 11:20:00,105.3,105.37,105.26,105.29,10341.0,97.2365,97.3011,97.1996,97.2273,10341.0
2021-09-02 11:30:00,105.26,105.27,105.2,105.23,7338.0,97.1996,97.2088,97.1442,97.1719,7338.0
2021-09-02 11:40:00,105.24,105.35,105.2,105.32,15246.0,97.1811,97.2827,97.1442,97.255,15246.0
2021-09-02 11:50:00,105.3,105.49,105.29,105.43,17145.0,97.2365,97.412,97.2273,97.3565,17145.0
2021-09-02 12:00:00,105.44,105.53,105.42,105.46,11470.0,97.3658,97.4489,97.3473,97.3842,11470.0
2021-09-02 12:10:00,105.46,105.47,105.33,105.34,17698.0,97.3842,97.3935,97.2642,97.2734,17698.0
2021-09-02 12:20:00,105.34,105.38,105.3,105.37,6407.0,97.2734,97.3104,97.2365,97.3011,6407.0
2021-09-02 12:30:00,105.37,105.38,105.3,105.32,9126.0,97.3011,97.3104,97.2365,97.255,9126.0
2021-09-02 12:40:00,105.33,105.42,105.28,105.29,46934.0,97.2642,97.3473,97.218,97.2273,46934.0
2021-09-02 12:50:00,105.29,105.47,105.27,105.45,28505.0,97.2273,97.3935,97.2088,97.375,28505.0
2021-09-02 13:00:00,105.44,105.45,105.35,105.38,11986.0,97.3658,97.375,97.2827,97.3104,11986.0
2021-09-02 13:10:00,105.38,105.38,105.12,105.12,98753.0,97.3104,97.3104,97.0703,97.0703,98753.0
2021-09-02 13:20:00,105.1,105.13,105.06,105.08,32826.0,97.0518,97.0795,97.0149,97.0333,32826.0
2021-09-02 13:30:00,105.05,105.15,105.04,105.11,12558.0,97.0056,97.098,96.9964,97.0611,12558.0
2021-09-02 13:40:00,105.12,105.17,105.08,105.12,15327.0,97.0703,97.1165,97.0333,97.0703,15327.0
2021-09-02 13:50:00,105.12,105.22,105.1,105.2,17790.0,97.0703,97.1626,97.0518,97.1442,17790.0
2021-09-02 14:00:00,105.19,105.19,105.04,105.09,11704.0,97.1349,97.1349,96.9964,97.0426,11704.0
2021-09-02 14:10:00,105.09,105.09,105.02,105.03,12753.0,97.0426,97.0426,96.9779,96.9872,12753.0
2021-09-02 14:20:00,105.04,105.12,104.98,105.12,27130.0,96.9964,97.0703,96.941,97.0703,27130.0
2021-09-02 14:30:00,105.12,105.3,105.1,105.2,43032.0,97.0703,97.2365,97.0518,97.1442,43032.0
2021-09-02 14:40:00,105.2,105.28,105.19,105.22,14290.0,97.1442,97.218,97.1349,97.1626,14290.0
2021-09-02 14:50:00,105.23,105.33,105.23,105.3,26814.0,97.1719,97.2642,97.1719,97.2365,26814.0
2021-09-02 15:00:00,105.31,105.34,105.26,105.26,14785.0,97.2457,97.2734,97.1996,97.1996,14785.0
2021-09-02 15:10:00,105.26,105.4,105.24,105.3,22056.0,97.1996,97.3288,97.1811,97.2365,22056.0
2021-09-02 15:20:00,105.3,105.37,105.23,105.3,34263.0,97.2365,97.3011,97.1719,97.2365,34263.0
2021-09-02 15:30:00,105.3,105.36,105.25,105.35,26230.0,97.2365,97.2919,97.1903,97.2827,26230.0
2021-09-02 15:40:00,105.34,105.39,105.24,105.25,30089.0,97.2734,97.3196,97.1811,97.1903,30089.0
2021-09-02 15:50:00,105.26,105.7,105.26,105.68,148643.0,97.1996,97.6059,97.1996,97.5874,148643.0
2021-09-03 09:30:00,105.81,105.81,105.14,105.35,56315.0,97.7074,97.7074,97.0888,97.2827,56315.0
2021-09-03 09:40:00,105.34,105.58,105.32,105.55,10391.0,97.2734,97.4951,97.255,97.4674,10391.0
2021-09-03 09:50:00,105.53,105.54,105.15,105.21,12190.0,97.4489,97.4581,97.098,97.1534,12190.0
2021-09-03 10:00:00,105.19,105.3,104.9,105.3,19932.0,97.1349,97.2365,96.8671,97.2365,19932.0
2021-09-03 10:10:00,105.33,105.66,105.26,105.54,11068.0,97.2642,97.5689,97.1996,97.4581,11068.0
2021-09-03 10:20:00,105.53,105.65,105.45,105.6,8390.0,97.4489,97.5597,97.375,97.5135,8390.0
2021-09-03 10:30:00,105.58,105.69,105.51,105.59,12876.0,97.4951,97.5966,97.4304,97.5043,12876.0
2021-09-03 10:40:00,105.59,105.59,105.43,105.5,11203.0,97.5043,97.5043,97.3565,97.4212,11203.0
2021-09-03 10:50:00,105.46,105.53,105.35,105.42,10535.0,97.3842,97.4489,97.2827,97.3473,10535.0
2021-09-03 11:00:00,105.44,105.6,105.35,105.59,13252.0,97.3658,97.5135,97.2827,97.5043,13252.0
2021-09-03 11:10:00,105.59,105.65,105.43,105.54,11805.0,97.5043,97.5597,97.3565,97.4581,11805.0
2021-09-03 11:20:00,105.53,105.56,105.46,105.49,9590.0,97.4489,97.4766,97.3842,97.412,9590.0
2021-09-03 11:30:00,105.49,105.53,105.4,105.44,9882.0,97.412,97.4489,97.3288,97.3658,9882.0
2021-09-03 11:40:00,105.45,105.5,105.29,105.33,9411.0,97.375,97.4212,97.2273,97.2642,9411.0
2021-09-03 11:50:00,105.32,105.35,105.25,105.32,7257.0,97.255,97.2827,97.1903,97.255,7257.0
2021-09-03 12:00:00,105.28,105.28,105.17,105.23,20120.0,97.218,97.218,97.1165,97.1719,20120.0
2021-09-03 12:10:00,105.19,105.28,105.18,105.18,10589.0,97.1349,97.218,97.1257,97.1257,10589.0
2021-09-03 12:20:00,105.18,105.34,105.18,105.34,9288.0,97.1257,97.2734,97.1257,97.2734,9288.0
2021-09-03 12:30:00,105.33,105.33,105.24,105.32,12085.0,97.2642,97.2642,97.1811,97.255,12085.0
2021-09-03 12:40:00,105.33,105.42,105.33,105.4,8977.0,97.2642,97.3473,97.2642,97.3288,8977.0
2021-09-03 12:50:00,105.4,105.5,105.34,105.49,5829.0,97.3288,97.4212,97.2734,97.412,5829.0
2021-09-03 13:00:00,105.5,105.58,105.5,105.57,4628.0,97.4212,97.4951,97.4212,97.4858,4628.0
2021-09-03 13:10:00,105.59,105.67,105.59,105.65,10601.0,97.5043,97.5782,97.5043,97.5597,10601.0
2021-09-03 13:20:00,105.65,105.72,105.64,105.7,10846.0,97.5597,97.6243,97.5505,97.6059,10846.0
2021-09-03 13:30:00,105.71,105.95,105.71,105.91,113753.0,97.6151,97.8367,97.6151,97.7998,113753.0
2021-09-03 13:40:00,105.9,105.99,105.88,105.97,22896.0,97.7906,97.8737,97.7721,97.8552,22896.0
2021-09-03 13:50:00,105.95,105.95,105.88,105.89,6461.0,97.8367,97.8367,97.7721,97.7813,6461.0
2021-09-03 14:00:00,105.89,105.9,105.77,105.77,12159.0,97.7813,97.7906,97.6705,97.6705,12159.0
2021-09-03 14:10:00,105.8,105.93,105.73,105.92,27222.0,97.6982,97.8183,97.6336,97.809,27222.0
2021-09-03 14:20:00,105.93,105.93,105.74,105.77,24135.0,97.8183,97.8183,97.6428,97.6705,24135.0
2021-09-03 14:30:00,105.76,105.79,105.73,105.76,11210.0,97.6613,97.689,97.6336,97.6613,11210.0
2021-09-03 14:40:00,105.76,105.78,105.69,105.7,9712.0,97.6613,97.6797,97.5966,97.6059,9712.0
2021-09-03 14:50:00,105.7,105.76,105.7,105.73,14278.0,97.6059,97.6613,97.6059,97.6336,14278.0
2021-09-03 15:00:00,105.74,105.8,105.63,105.64,19705.0,97.6428,97.6982,97.5412,97.5505,19705.0
2021-09-03 15:10:00,105.64,105.65,105.48,105.52,16430.0,97.5505,97.5597,97.4027,97.4397,16430.0
2021-09-03 15:20:00,105.51,105.51,105.36,105.44,28135.0,97.4304,97.4304,97.2919,97.3658,28135.0
2021-09-03 15:30:00,105.44,105.44,105.3,105.33,21266.0,97.3658,97.3658,97.2365,97.2642,21266.0
2021-09-03 15:40:00,105.33,105.33,105.22,105.27,37971.0,97.2642,97.2642,97.1626,97.2088,37971.0
2021-09-03 15:50:00,105.27,105.44,105.26,105.38,123315.0,97.2088,97.3658,97.1996,97.3104,123315.0
2021-09-07 09:30:00,105.06,105.09,104.33,104.42,95951.0,97.0149,97.0426,96.3408,96.4239,95951.0
2021-09-07 09:40:00,104.44,104.57,104.32,104.35,29280.0,96.4424,96.5624,96.3315,96.3592,29280.0
2021-09-07 09:50:00,104.35,104.61,104.3,104.46,22533.0,96.3592,96.5993,96.3131,96.4608,22533.0
2021-09-07 10:00:00,104.43,104.71,104.34,104.4,21366.0,96.4331,96.6917,96.35,96.4054,21366.0
2021-09-07 10:10:00,104.38,104.39,104.17,104.2,19144.0,96.387,96.3962,96.193,96.2207,19144.0
2021-09-07 10:20:00,104.2,104.35,104.13,104.19,19351.0,96.2207,96.3592,96.1561,96.2115,19351.0
2021-09-07 10:30:00,104.18,104.18,103.82,103.87,17806.0,96.2023,96.2023,95.8698,95.916,17806.0
2021-09-07 10:40:00,103.9,104.12,103.8,104.08,16078.0,95.9437,96.1469,95.8514,96.1099,16078.0
2021-09-07 10:50:00,104.06,104.16,103.91,104.08,19018.0,96.0915,96.1838,95.9529,96.1099,19018.0
2021-09-07 11:00:00,104.06,104.13,103.86,103.94,10093.0,96.0915,96.1561,95.9068,95.9806,10093.0
2021-09-07 11:10:00,103.94,104.02,103.89,103.99,9860.0,95.9806,96.0545,95.9345,96.0268,9860.0
2021-09-07 11:20:00,103.99,104.11,103.94,104.08,11687.0,96.0268,96.1376,95.9806,96.1099,11687.0
2021-09-07 11:30:00,104.07,104.2,104.07,104.14,9488.0,96.1007,96.2207,96.1007,96.1653,9488.0
2021-09-07 11:40:00,104.15,104.15,103.99,104.02,12712.0,96.1746,96.1746,96.0268,96.0545,12712.0
2021-09-07 11:50:00,104.04,104.05,103.84,103.9,12037.0,96.073,96.0822,95.8883,95.9437,12037.0
2021-09-07 12:00:00,103.87,104.1,103.86,104.09,9164.0,95.916,96.1284,95.9068,96.1192,9164.0
2021-09-07 12:10:00,104.09,104.1,103.91,103.92,11319.0,96.1192,96.1284,95.9529,95.9622,11319.0
2021-09-07 12:20:00,103.9,103.91,103.74,103.75,9716.0,95.9437,95.9529,95.796,95.8052,9716.0
2021-09-07 12:30:00,103.75,103.91,103.75,103.82,6983.0,95.8052,95.9529,95.8052,95.8698,6983.0
2021-09-07 12:40:00,103.81,104.08,103.81,104.04,9887.0,95.8606,96.1099,95.8606,96.073,9887.0
2021-09-07 12:50:00,104.04,104.29,104.03,104.28,14567.0,96.073,96.3038,96.0638,96.2946,14567.0
2021-09-07 13:00:00,104.27,104.36,104.21,104.25,13739.0,96.2854,96.3685,96.23,96.2669,13739.0
2021-09-07 13:10:00,104.26,104.34,104.25,104.27,8355.0,96.2761,96.35,96.2669,96.2854,8355.0
2021-09-07 13:20:00,104.26,104.3,104.12,104.16,9099.0,96.2761,96.3131,96.1469,96.1838,9099.0
2021-09-07 13:30:00,104.17,104.2,104.09,104.2,16112.0,96.193,96.2207,96.1192,96.2207,16112.0
2021-09-07 13:40:00,104.19,104.23,104.12,104.13,14712.0,96.2115,96.2484,96.1469,96.1561,14712.0
2021-09-07 13:50:00,104.14,104.18,104.09,104.12,17846.0,96.1653,96.2023,96.1192,96.1469,17846.0
2021-09-07 14:00:00,104.1,104.13,104.03,104.05,10893.0,96.1284,96.1561,96.0638,96.0822,10893.0
2021-09-07 14:10:00,104.05,104.09,103.94,103.96,12886.0,96.0822,96.1192,95.9806,95.9991,12886.0
2021-09-07 14:20:00,103.97,103.98,103.94,103.96,12956.0,96.0083,96.0176,95.9806,95.9991,12956.0
2021-09-07 14:30:00,103.95,104.11,103.95,104.08,11931.0,95.9899,96.1376,95.9899,96.1099,11931.0
2021-09-07 14:40:00,104.09,104.09,104.01,104.05,9642.0,96.1192,96.1192,96.0453,96.0822,9642.0
2021-09-07 14:50:00,104.06,104.09,104.03,104.05,13277.0,96.0915,96.1192,96.0638,96.0822,13277.0
2021-09-07 15:00:00,104.05,104.13,104.04,104.09,10485.0,96.0822,96.1561,96.073,96.1192,10485.0
2021-09-07 15:10:00,104.08,104.09,103.93,103.95,15927.0,96.1099,96.1192,95.9714,95.9899,15927.0
2021-09-07 15:20:00,103.94,104.0,103.88,103.89,20355.0,95.9806,96.0361,95.9252,95.9345,20355.0
2021-09-07 15:30:00,103.89,103.92,103.76,103.77,37539.0,95.9345,95.9622,95.8144,95.8237,37539.0
2021-09-07 15:40:00,103.77,103.77,103.63,103.67,48437.0,95.8237,95.8237,95.6944,95.7313,48437.0
2021-09-07 15:50:00,103.7,103.81,103.67,103.67,136558.0,95.759,95.8606,95.7313,95.7313,136558.0
2021-09-08 09:30:00,103.2,103.64,102.78,103.64,128465.0,95.2973,95.7036,94.9095,95.7036,128465.0
2021-09-08 09:40:00,103.68,103.68,103.26,103.27,42976.0,95.7406,95.7406,95.3527,95.362,42976.0
2021-09-08 09:50:00,103.22,103.52,103.02,103.37,27090.0,95.3158,95.5928,95.1311,95.4543,27090.0
2021-09-08 10:00:00,103.4,103.67,103.36,103.59,24346.0,95.482,95.7313,95.4451,95.6574,24346.0
2021-09-08 10:10:00,103.57,103.57,103.11,103.12,40560.0,95.639,95.639,95.2142,95.2234,40560.0
2021-09-08 10:20:00,103.1,103.13,102.9,103.01,19061.0,95.205,95.2327,95.0203,95.1219,19061.0
2021-09-08 10:30:00,103.04,103.05,102.62,102.72,21516.0,95.1496,95.1588,94.7617,94.8541,21516.0
2021-09-08 10:40:00,102.7,102.73,102.5,102.73,21845.0,94.8356,94.8633,94.6509,94.8633,21845.0
2021-09-08 10:50:00,102.7,102.81,102.52,102.76,24828.0,94.8356,94.9372,94.6694,94.891,24828.0
2021-09-08 11:00:00,102.73,102.91,102.58,102.65,27147.0,94.8633,95.0295,94.7248,94.7894,27147.0
2021-09-08 11:10:00,102.65,102.85,102.64,102.77,24819.0,94.7894,94.9741,94.7802,94.9002,24819.0
2021-09-08 11:20:00,102.79,102.91,102.75,102.83,30160.0,94.9187,95.0295,94.8818,94.9556,30160.0
2021-09-08 11:30:00,102.82,103.05,102.79,103.02,17733.0,94.9464,95.1588,94.9187,95.1311,17733.0
2021-09-08 11:40:00,103.02,103.12,102.99,103.01,20268.0,95.1311,95.2234,95.1034,95.1219,20268.0
2021-09-08 11:50:00,103.03,103.2,103.0,103.1,29197.0,95.1403,95.2973,95.1126,95.205,29197.0
2021-09-08 12:00:00,103.09,103.36,103.06,103.36,24600.0,95.1957,95.4451,95.168,95.4451,24600.0
2021-09-08 12:10:00,103.35,103.43,103.33,103.43,12246.0,95.4358,95.5097,95.4174,95.5097,12246.0
2021-09-08 12:20:00,103.43,103.61,103.4,103.44,25395.0,95.5097,95.6759,95.482,95.5189,25395.0
2021-09-08 12:30:00,103.44,103.44,103.28,103.33,16630.0,95.5189,95.5189,95.3712,95.4174,16630.0
2021-09-08 12:40:00,103.34,103.37,103.2,103.26,14576.0,95.4266,95.4543,95.2973,95.3527,14576.0
2021-09-08 12:50:00,103.26,103.4,103.25,103.3,9962.0,95.3527,95.482,95.3435,95.3897,9962.0
2021-09-08 13:00:00,103.32,103.32,103.13,103.13,16538.0,95.4081,95.4081,95.2327,95.2327,16538.0
2021-09-08 13:10:00,103.1,103.16,102.93,103.1,102096.0,95.205,95.2604,95.048,95.205,102096.0
2021-09-08 13:20:00,103.08,103.09,102.94,103.05,41832.0,95.1865,95.1957,95.0572,95.1588,41832.0
2021-09-08 13:30:00,103.06,103.14,103.03,103.09,15494.0,95.168,95.2419,95.1403,95.1957,15494.0
2021-09-08 13:40:00,103.09,103.19,103.08,103.18,13079.0,95.1957,95.2881,95.1865,95.2788,13079.0
2021-09-08 13:50:00,103.18,103.23,103.14,103.16,9795.0,95.2788,95.325,95.2419,95.2604,9795.0
2021-09-08 14:00:00,103.16,103.34,103.14,103.2,37207.0,95.2604,95.4266,95.2419,95.2973,37207.0
2021-09-08 14:10:00,103.21,103.22,103.13,103.15,19537.0,95.3065,95.3158,95.2327,95.2511,19537.0
2021-09-08 14:20:00,103.15,103.16,103.05,103.08,29563.0,95.2511,95.2604,95.1588,95.1865,29563.0
2021-09-08 14:30:00,103.08,103.21,103.07,103.16,27014.0,95.1865,95.3065,95.1773,95.2604,27014.0
2021-09-08 14:40:00,103.16,103.24,103.11,103.15,16284.0,95.2604,95.3342,95.2142,95.2511,16284.0
2021-09-08 14:50:00,103.16,103.26,103.14,103.23,19935.0,95.2604,95.3527,95.2419,95.325,19935.0
2021-09-08 15:00:00,103.22,103.23,103.12,103.17,26837.0,95.3158,95.325,95.2234,95.2696,26837.0
2021-09-08 15:10:00,103.17,103.24,103.15,103.18,33532.0,95.2696,95.3342,95.2511,95.2788,33532.0
2021-09-08 15:20:00,103.17,103.26,103.16,103.21,21982.0,95.2696,95.3527,95.2604,95.3065,21982.0
2021-09-08 15:30:00,103.2,103.2,103.05,103.11,58287.0,95.2973,95.2973,95.1588,95.2142,58287.0
2021-09-08 15:40:00,103.1,103.27,103.09,103.18,46092.0,95.205,95.362,95.1957,95.2788,46092.0
2021-09-08 15:50:00,103.19,103.26,103.02,103.09,233783.0,95.2881,95.3527,95.1311,95.1957,233783.0
2021-09-09 09:30:00,103.32,103.32,102.47,102.7,90349.0,95.4081,95.4081,94.6232,94.8356,90349.0
2021-09-09 09:40:00,102.67,102.92,102.43,102.53,68023.0,94.8079,95.0388,94.5863,94.6786,68023.0
2021-09-09 09:50:00,102.53,102.66,102.24,102.38,56155.0,94.6786,94.7987,94.4108,94.5401,56155.0
2021-09-09 10:00:00,102.38,102.42,102.22,102.32,60004.0,94.5401,94.577,94.3924,94.4847,60004.0
2021-09-09 10:10:00,102.31,102.75,102.31,102.5,73055.0,94.4755,94.8818,94.4755,94.6509,73055.0
2021-09-09 10:20:00,102.47,102.54,102.26,102.3,57360.0,94.6232,94.6879,94.4293,94.4662,57360.0
2021-09-09 10:30:00,102.3,102.66,102.29,102.55,49000.0,94.4662,94.7987,94.457,94.6971,49000.0
2021-09-09 10:40:00,102.54,102.54,102.12,102.12,59543.0,94.6879,94.6879,94.3,94.3,59543.0
2021-09-09 10:50:00,102.12,102.26,102.12,102.17,38210.0,94.3,94.4293,94.3,94.3462,38210.0
2021-09-09 11:00:00,102.17,102.3,102.01,102.29,31491.0,94.3462,94.4662,94.1984,94.457,31491.0
2021-09-09 11:10:00,102.28,102.31,101.88,101.89,81478.0,94.4478,94.4755,94.0784,94.0876,81478.0
2021-09-09 11:20:00,101.89,102.06,101.88,101.96,35127.0,94.0876,94.2446,94.0784,94.1523,35127.0
2021-09-09 11:30:00,101.97,101.98,101.79,101.83,57903.0,94.1615,94.1707,93.9953,94.0322,57903.0
2021-09-09 11:40:00,101.84,101.94,101.79,101.93,43881.0,94.0415,94.1338,93.9953,94.1246,43881.0
2021-09-09 11:50:00,101.94,101.96,101.8,101.89,36115.0,94.1338,94.1523,94.0045,94.0876,36115.0
2021-09-09 12:00:00,101.89,101.91,101.58,101.67,37328.0,94.0876,94.1061,93.8014,93.8845,37328.0
2021-09-09 12:10:00,101.67,101.67,101.33,101.38,44727.0,93.8845,93.8845,93.5705,93.6167,44727.0
2021-09-09 12:20:00,101.39,101.47,101.3,101.32,45683.0,93.6259,93.6998,93.5428,93.5613,45683.0
2021-09-09 12:30:00,101.32,101.4,101.27,101.29,40192.0,93.5613,93.6351,93.5151,93.5336,40192.0
2021-09-09 12:40:00,101.29,101.32,101.15,101.17,42517.0,93.5336,93.5613,93.4043,93.4228,42517.0
2021-09-09 12:50:00,101.18,101.2,100.89,100.95,56111.0,93.432,93.4505,93.1642,93.2196,56111.0
2021-09-09 13:00:00,100.97,101.11,100.96,101.03,59086.0,93.2381,93.3674,93.2288,93.2935,59086.0
2021-09-09 13:10:00,101.03,101.05,100.86,100.89,34216.0,93.2935,93.312,93.1365,93.1642,34216.0
2021-09-09 13:20:00,100.89,100.89,100.62,100.8,62058.0,93.1642,93.1642,92.9149,93.0811,62058.0
2021-09-09 13:30:00,100.79,100.79,100.38,100.42,52600.0,93.0719,93.0719,92.6933,92.7302,52600.0
2021-09-09 13:40:00,100.42,100.7,100.41,100.66,51217.0,92.7302,92.9888,92.721,92.9518,51217.0
2021-09-09 13:50:00,100.65,100.79,100.56,100.56,72614.0,92.9426,93.0719,92.8595,92.8595,72614.0
2021-09-09 14:00:00,100.55,100.61,100.31,100.42,139605.0,92.8502,92.9056,92.6286,92.7302,139605.0
2021-09-09 14:10:00,100.42,100.44,100.25,100.27,87455.0,92.7302,92.7487,92.5732,92.5917,87455.0
2021-09-09 14:20:00,100.3,100.32,99.99,100.04,77807.0,92.6194,92.6379,92.3331,92.3793,77807.0
2021-09-09 14:30:00,100.05,100.18,99.98,99.99,55167.0,92.3885,92.5086,92.3239,92.3331,55167.0
2021-09-09 14:40:00,100.0,100.13,99.91,100.1,99831.0,92.3424,92.4624,92.2592,92.4347,99831.0
2021-09-09 14:50:00,100.09,100.26,100.07,100.13,61394.0,92.4255,92.5824,92.407,92.4624,61394.0
2021-09-09 15:00:00,100.16,100.29,100.09,100.12,105046.0,92.4901,92.6101,92.4255,92.4532,105046.0
2021-09-09 15:10:00,100.14,100.23,100.03,100.08,38602.0,92.4716,92.5547,92.3701,92.4162,38602.0
2021-09-09 15:20:00,100.07,100.19,100.03,100.1,50774.0,92.407,92.5178,92.3701,92.4347,50774.0
2021-09-09 15:30:00,100.08,100.18,99.97,100.16,100137.0,92.4162,92.5086,92.3147,92.4901,100137.0
2021-09-09 15:40:00,100.15,100.27,100.07,100.11,126605.0,92.4809,92.5917,92.407,92.4439,126605.0
2021-09-09 15:50:00,100.11,100.13,99.92,100.05,326471.0,92.4439,92.4624,92.2685,92.3885,326471.0
2021-09-10 09:30:00,101.03,101.48,100.61,101.03,88376.0,93.2935,93.709,92.9056,93.2935,88376.0
2021-09-10 09:40:00,101.04,101.27,100.9,101.0,36991.0,93.3027,93.5151,93.1734,93.2658,36991.0
2021-09-10 09:50:00,100.98,101.15,100.81,100.95,38171.0,93.2473,93.4043,93.0903,93.2196,38171.0
2021-09-10 10:00:00,100.99,100.99,100.8,100.96,40994.0,93.2565,93.2565,93.0811,93.2288,40994.0
2021-09-10 10:10:00,100.92,101.06,100.7,101.05,35345.0,93.1919,93.3212,92.9888,93.312,35345.0
2021-09-10 10:20:00,101.05,101.13,100.89,100.89,31919.0,93.312,93.3858,93.1642,93.1642,31919.0
2021-09-10 10:30:00,100.88,100.89,100.51,100.63,43591.0,93.155,93.1642,92.8133,92.9241,43591.0
2021-09-10 10:40:00,100.62,100.73,100.43,100.52,23892.0,92.9149,93.0165,92.7394,92.8225,23892.0
2021-09-10 10:50:00,100.52,100.61,100.39,100.53,28409.0,92.8225,92.9056,92.7025,92.8318,28409.0
2021-09-10 11:00:00,100.48,100.6,100.41,100.55,29142.0,92.7856,92.8964,92.721,92.8502,29142.0
2021-09-10 11:10:00,100.57,100.67,100.46,100.47,23337.0,92.8687,92.9611,92.7671,92.7764,23337.0
2021-09-10 11:20:00,100.44,100.68,100.44,100.65,21515.0,92.7487,92.9703,92.7487,92.9426,21515.0
2021-09-10 11:30:00,100.64,100.84,100.64,100.76,41591.0,92.9333,93.118,92.9333,93.0442,41591.0
2021-09-10 11:40:00,100.78,101.07,100.77,100.88,32306.0,93.0626,93.3304,93.0534,93.155,32306.0
2021-09-10 11:50:00,100.89,100.96,100.79,100.96,18596.0,93.1642,93.2288,93.0719,93.2288,18596.0
2021-09-10 12:00:00,100.96,101.01,100.87,100.99,32270.0,93.2288,93.275,93.1457,93.2565,32270.0
2021-09-10 12:10:00,100.99,101.1,100.97,101.01,24178.0,93.2565,93.3581,93.2381,93.275,24178.0
2021-09-10 12:20:00,101.02,101.08,100.94,101.07,23222.0,93.2842,93.3397,93.2104,93.3304,23222.0
2021-09-10 12:30:00,101.07,101.07,100.96,101.06,18663.0,93.3304,93.3304,93.2288,93.3212,18663.0
2021-09-10 12:40:00,101.08,101.22,101.07,101.07,27098.0,93.3397,93.4689,93.3304,93.3304,27098.0
2021-09-10 12:50:00,101.07,101.13,101.01,101.05,22631.0,93.3304,93.3858,93.275,93.312,22631.0
2021-09-10 13:00:00,101.05,101.17,101.05,101.15,19362.0,93.312,93.4228,93.312,93.4043,19362.0
2021-09-10 13:10:00,101.15,101.22,101.13,101.21,25927.0,93.4043,93.4689,93.3858,93.4597,25927.0
2021-09-10 13:20:00,101.22,101.24,100.98,100.98,36571.0,93.4689,93.4874,93.2473,93.2473,36571.0
2021-09-10 13:30:00,100.98,101.01,100.94,100.95,36704.0,93.2473,93.275,93.2104,93.2196,36704.0
2021-09-10 13:40:00,100.95,100.97,100.9,100.95,32642.0,93.2196,93.2381,93.1734,93.2196,32642.0
2021-09-10 13:50:00,100.93,100.93,100.83,100.87,30797.0,93.2011,93.2011,93.1088,93.1457,30797.0
2021-09-10 14:00:00,100.87,100.92,100.84,100.87,29885.0,93.1457,93.1919,93.118,93.1457,29885.0
2021-09-10 14:10:00,100.86,100.87,100.75,100.78,30006.0,93.1365,93.1457,93.0349,93.0626,30006.0
2021-09-10 14:20:00,100.77,100.83,100.74,100.75,23351.0,93.0534,93.1088,93.0257,93.0349,23351.0
2021-09-10 14:30:00,100.75,100.77,100.65,100.69,23379.0,93.0349,93.0534,92.9426,92.9795,23379.0
2021-09-10 14:40:00,100.7,100.77,100.69,100.73,23497.0,92.9888,93.0534,92.9795,93.0165,23497.0
2021-09-10 14:50:00,100.73,100.88,100.73,100.79,29831.0,93.0165,93.155,93.0165,93.0719,29831.0
2021-09-10 15:00:00,100.79,100.83,100.69,100.7,45595.0,93.0719,93.1088,92.9795,92.9888,45595.0
2021-09-10 15:10:00,100.69,100.72,100.52,100.57,44065.0,92.9795,93.0072,92.8225,92.8687,44065.0
2021-09-10 15:20:00,100.57,100.58,100.46,100.46,46493.0,92.8687,92.8779,92.7671,92.7671,46493.0
2021-09-10 15:30:00,100.47,100.5,100.27,100.27,35001.0,92.7764,92.8041,92.5917,92.5917,35001.0
2021-09-10 15:40:00,100.26,100.32,100.18,100.23,42869.0,92.5824,92.6379,92.5086,92.5547,42869.0
2021-09-10 15:50:00,100.2,100.21,99.92,100.08,228683.0,92.527,92.5363,92.2685,92.4162,228683.0
2021-09-13 09:30:00,100.82,101.3,100.39,100.67,88101.0,93.0996,93.5428,92.7025,92.9611,88101.0
2021-09-13 09:40:00,100.67,100.69,99.78,99.91,79627.0,92.9611,92.9795,92.1392,92.2592,79627.0
2021-09-13 09:50:00,99.91,100.34,99.89,100.07,62172.0,92.2592,92.6563,92.2408,92.407,62172.0
2021-09-13 10:00:00,100.07,100.17,99.59,99.72,81055.0,92.407,92.4993,91.9638,92.0838,81055.0
2021-09-13 10:10:00,99.69,99.7,99.22,99.34,93161.0,92.0561,92.0653,91.6221,91.7329,93161.0
2021-09-13 10:20:00,99.38,99.82,99.35,99.79,44677.0,91.7698,92.1761,91.7421,92.1484,44677.0
2021-09-13 10:30:00,99.8,100.05,99.7,100.03,22301.0,92.1577,92.3885,92.0653,92.3701,22301.0
2021-09-13 10:40:00,100.01,100.31,99.99,100.19,74546.0,92.3516,92.6286,92.3331,92.5178,74546.0
2021-09-13 10:50:00,100.18,100.33,100.05,100.05,37295.0,92.5086,92.6471,92.3885,92.3885,37295.0
2021-09-13 11:00:00,100.06,100.14,99.97,100.04,30010.0,92.3978,92.4716,92.3147,92.3793,30010.0
2021-09-13 11:10:00,100.02,100.02,99.43,99.52,35732.0,92.3608,92.3608,91.816,91.8991,35732.0
2021-09-13 11:20:00,99.54,99.71,99.51,99.62,52168.0,91.9176,92.0746,91.8899,91.9915,52168.0
2021-09-13 11:30:00,99.63,99.74,99.45,99.57,43816.0,92.0007,92.1023,91.8345,91.9453,43816.0
2021-09-13 11:40:00,99.61,99.62,99.33,99.33,21691.0,91.9822,91.9915,91.7237,91.7237,21691.0
2021-09-13 11:50:00,99.33,99.4,98.96,98.97,55219.0,91.7237,91.7883,91.382,91.3912,55219.0
2021-09-13 12:00:00,98.98,99.07,98.91,98.96,36396.0,91.4005,91.4836,91.3358,91.382,36396.0
2021-09-13 12:10:00,98.96,99.07,98.93,98.96,26070.0,91.382,91.4836,91.3543,91.382,26070.0
2021-09-13 12:20:00,98.96,99.11,98.91,99.05,24416.0,91.382,91.5205,91.3358,91.4651,24416.0
2021-09-13 12:30:00,99.05,99.07,98.95,98.95,31018.0,91.4651,91.4836,91.3728,91.3728,31018.0
2021-09-13 12:40:00,98.95,98.96,98.71,98.73,39618.0,91.3728,91.382,91.1511,91.1696,39618.0
2021-09-13 12:50:00,98.73,98.8,98.63,98.75,36454.0,91.1696,91.2342,91.0773,91.1881,36454.0
2021-09-13 13:00:00,98.75,98.87,98.72,98.85,24221.0,91.1881,91.2989,91.1604,91.2804,24221.0
2021-09-13 13:10:00,98.85,98.97,98.77,98.82,55186.0,91.2804,91.3912,91.2065,91.2527,55186.0
2021-09-13 13:20:00,98.81,98.81,98.59,98.64,43249.0,91.2435,91.2435,91.0403,91.0865,43249.0
2021-09-13 13:30:00,98.65,98.7,98.46,98.48,42832.0,91.0957,91.1419,90.9203,90.9388,42832.0
2021-09-13 13:40:00,98.48,98.59,98.4,98.51,34018.0,90.9388,91.0403,90.8649,90.9665,34018.0
2021-09-13 13:50:00,98.5,98.54,98.41,98.5,32274.0,90.9572,90.9942,90.8741,90.9572,32274.0
2021-09-13 14:00:00,98.5,98.6,98.49,98.53,42722.0,90.9572,91.0496,90.948,90.9849,42722.0
2021-09-13 14:10:00,98.52,98.56,98.42,98.5,68701.0,90.9757,91.0126,90.8833,90.9572,68701.0
2021-09-13 14:20:00,98.5,98.62,98.48,98.6,37347.0,90.9572,91.068,90.9388,91.0496,37347.0
2021-09-13 14:30:00,98.6,98.66,98.55,98.58,28352.0,91.0496,91.105,91.0034,91.0311,28352.0
2021-09-13 14:40:00,98.58,98.93,98.57,98.91,31832.0,91.0311,91.3543,91.0219,91.3358,31832.0
2021-09-13 14:50:00,98.91,98.93,98.82,98.89,48953.0,91.3358,91.3543,91.2527,91.3174,48953.0
2021-09-13 15:00:00,98.89,98.91,98.72,98.86,45031.0,91.3174,91.3358,91.1604,91.2897,45031.0
2021-09-13 15:10:00,98.88,99.04,98.88,99.01,49009.0,91.3081,91.4559,91.3081,91.4282,49009.0
2021-09-13 15:20:00,99.01,99.07,98.87,99.06,66893.0,91.4282,91.4836,91.2989,91.4743,66893.0
2021-09-13 15:30:00,99.05,99.14,98.98,98.98,89215.0,91.4651,91.5482,91.4005,91.4005,89215.0
2021-09-13 15:40:00,98.97,98.97,98.74,98.89,140164.0,91.3912,91.3912,91.1788,91.3174,140164.0
2021-09-13 15:50:00,98.89,99.18,98.89,99.18,283309.0,91.3174,91.5851,91.3174,91.5851,283309.0
2021-09-14 09:30:00,99.57,99.79,98.96,99.35,67512.0,91.9453,92.1484,91.382,91.7421,67512.0
2021-09-14 09:40:00,99.38,99.49,99.12,99.16,34988.0,91.7698,91.8714,91.5297,91.5667,34988.0
2021-09-14 09:50:00,99.14,99.29,98.9,98.98,78441.0,91.5482,91.6867,91.3266,91.4005,78441.0
2021-09-14 10:00:00,98.94,98.94,98.46,98.87,107503.0,91.3635,91.3635,90.9203,91.2989,107503.0
2021-09-14 10:10:00,98.87,98.87,98.43,98.48,72413.0,91.2989,91.2989,90.8926,90.9388,72413.0
2021-09-14 10:20:00,98.5,98.56,98.18,98.28,102439.0,90.9572,91.0126,90.6617,90.7541,102439.0
2021-09-14 10:30:00,98.28,98.57,98.21,98.36,42664.0,90.7541,91.0219,90.6894,90.8279,42664.0
2021-09-14 10:40:00,98.35,98.38,97.97,98.19,53584.0,90.8187,90.8464,90.4678,90.671,53584.0
2021-09-14 10:50:00,98.2,98.24,97.98,97.98,83861.0,90.6802,90.7171,90.477,90.477,83861.0
2021-09-14 11:00:00,97.99,98.05,97.76,97.86,135155.0,90.4863,90.5417,90.2739,90.3662,135155.0
2021-09-14 11:10:00,97.88,98.13,97.77,98.08,94977.0,90.3847,90.6156,90.2831,90.5694,94977.0
2021-09-14 11:20:00,98.08,98.24,97.79,97.84,109141.0,90.5694,90.7171,90.3016,90.3478,109141.0
2021-09-14 11:30:00,97.84,98.04,97.83,97.91,74682.0,90.3478,90.5324,90.3385,90.4124,74682.0
2021-09-14 11:40:00,97.92,98.12,97.9,98.02,53177.0,90.4216,90.6063,90.4032,90.514,53177.0
2021-09-14 11:50:00,98.02,98.03,97.82,97.99,65675.0,90.514,90.5232,90.3293,90.4863,65675.0
2021-09-14 12:00:00,98.0,98.1,97.96,98.1,92642.0,90.4955,90.5879,90.4586,90.5879,92642.0
2021-09-14 12:10:00,98.1,98.41,98.09,98.4,44891.0,90.5879,90.8741,90.5786,90.8649,44891.0
2021-09-14 12:20:00,98.38,98.44,98.36,98.38,29204.0,90.8464,90.9018,90.8279,90.8464,29204.0
2021-09-14 12:30:00,98.36,98.42,98.23,98.25,49214.0,90.8279,90.8833,90.7079,90.7264,49214.0
2021-09-14 12:40:00,98.25,98.25,98.04,98.11,35424.0,90.7264,90.7264,90.5324,90.5971,35424.0
2021-09-14 12:50:00,98.09,98.13,97.87,97.91,63983.0,90.5786,90.6156,90.3755,90.4124,63983.0
2021-09-14 13:00:00,97.91,98.1,97.9,97.95,28040.0,90.4124,90.5879,90.4032,90.4493,28040.0
2021-09-14 13:10:00,97.95,98.0,97.87,97.98,15010.0,90.4493,90.4955,90.3755,90.477,15010.0
2021-09-14 13:20:00,98.0,98.19,98.0,98.19,23827.0,90.4955,90.671,90.4955,90.671,23827.0
2021-09-14 13:30:00,98.2,98.22,98.07,98.18,24183.0,90.6802,90.6987,90.5601,90.6617,24183.0
2021-09-14 13:40:00,98.2,98.27,98.14,98.15,30421.0,90.6802,90.7448,90.6248,90.634,30421.0
2021-09-14 13:50:00,98.15,98.2,98.1,98.17,20430.0,90.634,90.6802,90.5879,90.6525,20430.0
2021-09-14 14:00:00,98.15,98.16,98.06,98.06,18576.0,90.634,90.6433,90.5509,90.5509,18576.0
2021-09-14 14:10:00,98.04,98.09,97.85,97.85,24128.0,90.5324,90.5786,90.357,90.357,24128.0
2021-09-14 14:20:00,97.86,97.88,97.72,97.74,32582.0,90.3662,90.3847,90.237,90.2554,32582.0
2021-09-14 14:30:00,97.74,97.75,97.6,97.64,45201.0,90.2554,90.2647,90.1261,90.1631,45201.0
2021-09-14 14:40:00,97.63,97.67,97.46,97.46,30327.0,90.1538,90.1908,89.9969,89.9969,30327.0
2021-09-14 14:50:00,97.46,97.58,97.39,97.53,44899.0,89.9969,90.1077,89.9322,90.0615,44899.0
2021-09-14 15:00:00,97.54,97.69,97.49,97.62,38120.0,90.0707,90.2092,90.0246,90.1446,38120.0
2021-09-14 15:10:00,97.62,97.65,97.51,97.53,47273.0,90.1446,90.1723,90.043,90.0615,47273.0
2021-09-14 15:20:00,97.52,97.72,97.51,97.57,59804.0,90.0523,90.237,90.043,90.0984,59804.0
2021-09-14 15:30:00,97.57,97.57,97.33,97.41,66681.0,90.0984,90.0984,89.8768,89.9507,66681.0
2021-09-14 15:40:00,97.4,97.57,97.33,97.4,118648.0,89.9415,90.0984,89.8768,89.9415,118648.0
2021-09-14 15:50:00,97.39,97.66,97.29,97.66,284644.0,89.9322,90.1815,89.8399,90.1815,284644.0
2021-09-15 09:30:00,97.66,97.96,97.14,97.81,109070.0,90.1815,90.4586,89.7014,90.3201,109070.0
2021-09-15 09:40:00,97.76,98.85,97.67,98.79,146477.0,90.2739,91.2804,90.1908,91.225,146477.0
2021-09-15 09:50:00,98.79,98.85,98.54,98.78,93858.0,91.225,91.2804,90.9942,91.2158,93858.0
2021-09-15 10:00:00,98.78,99.02,98.78,98.94,73716.0,91.2158,91.4374,91.2158,91.3635,73716.0
2021-09-15 10:10:00,98.93,99.03,98.56,98.89,72854.0,91.3543,91.4466,91.0126,91.3174,72854.0
2021-09-15 10:20:00,98.9,98.93,98.66,98.68,53982.0,91.3266,91.3543,91.105,91.1234,53982.0
2021-09-15 10:30:00,98.68,99.08,98.66,99.0,66970.0,91.1234,91.4928,91.105,91.4189,66970.0
2021-09-15 10:40:00,98.98,99.03,98.43,98.59,52134.0,91.4005,91.4466,90.8926,91.0403,52134.0
2021-09-15 10:50:00,98.6,98.64,98.28,98.37,86707.0,91.0496,91.0865,90.7541,90.8372,86707.0
2021-09-15 11:00:00,98.37,98.69,98.31,98.61,85362.0,90.8372,91.1327,90.7818,91.0588,85362.0
2021-09-15 11:10:00,98.6,98.77,98.55,98.67,37901.0,91.0496,91.2065,91.0034,91.1142,37901.0
2021-09-15 11:20:00,98.69,98.96,98.69,98.91,55627.0,91.1327,91.382,91.1327,91.3358,55627.0
2021-09-15 11:30:00,98.92,98.92,98.58,98.76,71477.0,91.3451,91.3451,91.0311,91.1973,71477.0
2021-09-15 11:40:00,98.76,98.83,98.68,98.76,20881.0,91.1973,91.262,91.1234,91.1973,20881.0
2021-09-15 11:50:00,98.78,98.83,98.7,98.8,28552.0,91.2158,91.262,91.1419,91.2342,28552.0
2021-09-15 12:00:00,98.79,98.8,98.66,98.76,26759.0,91.225,91.2342,91.105,91.1973,26759.0
2021-09-15 12:10:00,98.75,98.89,98.71,98.84,31291.0,91.1881,91.3174,91.1511,91.2712,31291.0
2021-09-15 12:20:00,98.84,98.96,98.8,98.92,23343.0,91.2712,91.382,91.2342,91.3451,23343.0
2021-09-15 12:30:00,98.93,98.99,98.87,98.93,26566.0,91.3543,91.4097,91.2989,91.3543,26566.0
2021-09-15 12:40:00,98.93,99.09,98.89,98.94,60752.0,91.3543,91.502,91.3174,91.3635,60752.0
2021-09-15 12:50:00,98.94,98.99,98.88,98.92,33039.0,91.3635,91.4097,91.3081,91.3451,33039.0
2021-09-15 13:00:00,98.91,99.11,98.88,99.04,31263.0,91.3358,91.5205,91.3081,91.4559,31263.0
2021-09-15 13:10:00,99.04,99.18,99.04,99.12,40475.0,91.4559,91.5851,91.4559,91.5297,40475.0
2021-09-15 13:20:00,99.13,99.28,99.13,99.27,21346.0,91.539,91.6775,91.539,91.6683,21346.0
2021-09-15 13:30:00,99.3,99.37,99.27,99.34,22516.0,91.696,91.7606,91.6683,91.7329,22516.0
2021-09-15 13:40:00,99.34,99.47,99.33,99.41,21407.0,91.7329,91.8529,91.7237,91.7975,21407.0
2021-09-15 13:50:00,99.41,99.46,99.33,99.42,51227.0,91.7975,91.8437,91.7237,91.8068,51227.0
2021-09-15 14:00:00,99.42,99.47,99.29,99.44,55735.0,91.8068,91.8529,91.6867,91.8252,55735.0
2021-09-15 14:10:00,99.43,99.49,99.26,99.3,39364.0,91.816,91.8714,91.659,91.696,39364.0
2021-09-15 14:20:00,99.29,99.39,99.25,99.3,43613.0,91.6867,91.7791,91.6498,91.696,43613.0
2021-09-15 14:30:00,99.31,99.4,99.27,99.36,34882.0,91.7052,91.7883,91.6683,91.7514,34882.0
2021-09-15 14:40:00,99.36,99.4,99.32,99.35,26595.0,91.7514,91.7883,91.7144,91.7421,26595.0
2021-09-15 14:50:00,99.35,99.37,99.21,99.22,34258.0,91.7421,91.7606,91.6129,91.6221,34258.0
2021-09-15 15:00:00,99.22,99.31,99.21,99.28,29141.0,91.6221,91.7052,91.6129,91.6775,29141.0
2021-09-15 15:10:00,99.29,99.44,99.29,99.36,55558.0,91.6867,91.8252,91.6867,91.7514,55558.0
2021-09-15 15:20:00,99.36,99.38,99.25,99.31,34245.0,91.7514,91.7698,91.6498,91.7052,34245.0
2021-09-15 15:30:00,99.31,99.53,99.28,99.53,58376.0,91.7052,91.9083,91.6775,91.9083,58376.0
2021-09-15 15:40:00,99.51,99.55,99.46,99.5,66420.0,91.8899,91.9268,91.8437,91.8806,66420.0
2021-09-15 15:50:00,99.5,99.53,99.29,99.34,208667.0,91.8806,91.9083,91.6867,91.7329,208667.0
2021-09-16 09:30:00,99.53,99.54,99.12,99.31,46962.0,91.9083,91.9176,91.5297,91.7052,46962.0
2021-09-16 09:40:00,99.27,99.32,98.68,98.78,36698.0,91.6683,91.7144,91.1234,91.2158,36698.0
2021-09-16 09:50:00,98.8,99.15,98.74,98.86,45090.0,91.2342,91.5574,91.1788,91.2897,45090.0
2021-09-16 10:00:00,98.76,98.76,98.45,98.6,40086.0,91.1973,91.1973,90.911,91.0496,40086.0
2021-09-16 10:10:00,98.57,98.74,98.37,98.42,26535.0,91.0219,91.1788,90.8372,90.8833,26535.0
2021-09-16 10:20:00,98.45,98.6,98.37,98.49,27154.0,90.911,91.0496,90.8372,90.948,27154.0
2021-09-16 10:30:00,98.47,98.71,98.35,98.71,15930.0,90.9295,91.1511,90.8187,91.1511,15930.0
2021-09-16 10:40:00,98.67,98.67,98.53,98.56,41867.0,91.1142,91.1142,90.9849,91.0126,41867.0
2021-09-16 10:50:00,98.55,98.56,98.21,98.48,21580.0,91.0034,91.0126,90.6894,90.9388,21580.0
2021-09-16 11:00:00,98.47,98.73,98.44,98.71,12738.0,90.9295,91.1696,90.9018,91.1511,12738.0
2021-09-16 11:10:00,98.67,98.86,98.63,98.79,41912.0,91.1142,91.2897,91.0773,91.225,41912.0
2021-09-16 11:20:00,98.77,99.05,98.76,98.99,21281.0,91.2065,91.4651,91.1973,91.4097,21281.0
2021-09-16 11:30:00,99.0,99.1,98.95,99.07,14957.0,91.4189,91.5113,91.3728,91.4836,14957.0
2021-09-16 11:40:00,99.07,99.07,98.81,98.89,17267.0,91.4836,91.4836,91.2435,91.3174,17267.0
2021-09-16 11:50:00,98.87,98.96,98.81,98.9,29861.0,91.2989,91.382,91.2435,91.3266,29861.0
2021-09-16 12:00:00,98.91,98.92,98.66,98.87,31529.0,91.3358,91.3451,91.105,91.2989,31529.0
2021-09-16 12:10:00,98.85,98.97,98.78,98.95,18589.0,91.2804,91.3912,91.2158,91.3728,18589.0
2021-09-16 12:20:00,98.98,99.02,98.95,98.99,17457.0,91.4005,91.4374,91.3728,91.4097,17457.0
2021-09-16 12:30:00,98.99,99.08,98.98,99.07,15170.0,91.4097,91.4928,91.4005,91.4836,15170.0
2021-09-16 12:40:00,99.06,99.2,99.03,99.18,20563.0,91.4743,91.6036,91.4466,91.5851,20563.0
2021-09-16 12:50:00,99.18,99.21,99.08,99.08,19318.0,91.5851,91.6129,91.4928,91.4928,19318.0
2021-09-16 13:00:00,99.09,99.1,98.96,99.01,15295.0,91.502,91.5113,91.382,91.4282,15295.0
2021-09-16 13:10:00,99.01,99.06,98.94,99.06,12266.0,91.4282,91.4743,91.3635,91.4743,12266.0
2021-09-16 13:20:00,99.07,99.11,99.01,99.08,29462.0,91.4836,91.5205,91.4282,91.4928,29462.0
2021-09-16 13:30:00,99.07,99.08,98.87,98.9,41162.0,91.4836,91.4928,91.2989,91.3266,41162.0
2021-09-16 13:40:00,98.91,98.95,98.78,98.87,12802.0,91.3358,91.3728,91.2158,91.2989,12802.0
2021-09-16 13:50:00,98.85,99.06,98.85,98.91,47976.0,91.2804,91.4743,91.2804,91.3358,47976.0
2021-09-16 14:00:00,98.9,98.91,98.79,98.87,30091.0,91.3266,91.3358,91.225,91.2989,30091.0
2021-09-16 14:10:00,98.88,99.0,98.88,98.9,24852.0,91.3081,91.4189,91.3081,91.3266,24852.0
2021-09-16 14:20:00,98.9,98.91,98.73,98.81,23312.0,91.3266,91.3358,91.1696,91.2435,23312.0
2021-09-16 14:30:00,98.81,98.88,98.77,98.82,24169.0,91.2435,91.3081,91.2065,91.2527,24169.0
2021-09-16 14:40:00,98.83,98.83,98.69,98.81,25383.0,91.262,91.262,91.1327,91.2435,25383.0
2021-09-16 14:50:00,98.81,98.92,98.77,98.9,22594.0,91.2435,91.3451,91.2065,91.3266,22594.0
2021-09-16 15:00:00,98.91,99.15,98.88,99.09,28428.0,91.3358,91.5574,91.3081,91.502,28428.0
2021-09-16 15:10:00,99.09,99.15,98.94,98.99,62563.0,91.502,91.5574,91.3635,91.4097,62563.0
2021-09-16 15:20:00,98.99,99.13,98.89,98.9,32469.0,91.4097,91.539,91.3174,91.3266,32469.0
2021-09-16 15:30:00,98.91,98.96,98.86,98.96,31652.0,91.3358,91.382,91.2897,91.382,31652.0
2021-09-16 15:40:00,98.95,98.96,98.72,98.74,46690.0,91.3728,91.382,91.1604,91.1788,46690.0
2021-09-16 15:50:00,98.74,98.84,98.68,98.79,140316.0,91.1788,91.2712,91.1234,91.225,140316.0
2021-09-17 09:30:00,97.12,98.22,97.12,97.85,638164.0,89.6829,90.6987,89.6829,90.357,638164.0
2021-09-17 09:40:00,97.88,98.05,97.6,97.61,20554.0,90.3847,90.5417,90.1261,90.1354,20554.0
2021-09-17 09:50:00,97.58,97.62,97.27,97.43,37481.0,90.1077,90.1446,89.8214,89.9692,37481.0
2021-09-17 10:00:00,97.46,97.56,97.22,97.35,30339.0,89.9969,90.0892,89.7752,89.8953,30339.0
2021-09-17 10:10:00,97.35,97.39,96.97,97.12,65474.0,89.8953,89.9322,89.5444,89.6829,65474.0
2021-09-17 10:20:00,97.11,97.22,97.0,97.14,24788.0,89.6737,89.7752,89.5721,89.7014,24788.0
2021-09-17 10:30:00,97.09,97.13,96.97,97.07,19310.0,89.6552,89.6921,89.5444,89.6367,19310.0
2021-09-17 10:40:00,97.05,97.07,96.73,96.81,28933.0,89.6183,89.6367,89.3228,89.3966,28933.0
2021-09-17 10:50:00,96.79,97.01,96.71,96.83,25997.0,89.3782,89.5813,89.3043,89.4151,25997.0
2021-09-17 11:00:00,96.84,97.02,96.81,97.02,22825.0,89.4243,89.5906,89.3966,89.5906,22825.0
2021-09-17 11:10:00,96.99,97.25,96.92,97.23,20421.0,89.5629,89.8029,89.4982,89.7845,20421.0
2021-09-17 11:20:00,97.23,97.31,97.05,97.07,21573.0,89.7845,89.8583,89.6183,89.6367,21573.0
2021-09-17 11:30:00,97.05,97.07,96.76,96.97,25221.0,89.6183,89.6367,89.3505,89.5444,25221.0
2021-09-17 11:40:00,96.98,97.13,96.98,97.09,20789.0,89.5536,89.6921,89.5536,89.6552,20789.0
2021-09-17 11:50:00,97.08,97.08,96.81,96.98,45408.0,89.646,89.646,89.3966,89.5536,45408.0
2021-09-17 12:00:00,96.96,97.05,96.89,96.91,32110.0,89.5351,89.6183,89.4705,89.489,32110.0
2021-09-17 12:10:00,96.92,96.99,96.75,96.77,28030.0,89.4982,89.5629,89.3412,89.3597,28030.0
2021-09-17 12:20:00,96.74,96.85,96.72,96.79,27304.0,89.332,89.4336,89.3135,89.3782,27304.0
2021-09-17 12:30:00,96.77,96.92,96.76,96.89,49077.0,89.3597,89.4982,89.3505,89.4705,49077.0
2021-09-17 12:40:00,96.86,96.98,96.79,96.82,42280.0,89.4428,89.5536,89.3782,89.4059,42280.0
2021-09-17 12:50:00,96.83,96.91,96.65,96.66,51276.0,89.4151,89.489,89.2489,89.2581,51276.0
2021-09-17 13:00:00,96.66,96.67,96.49,96.5,76446.0,89.2581,89.2674,89.1011,89.1104,76446.0
2021-09-17 13:10:00,96.51,96.57,96.16,96.28,105147.0,89.1196,89.175,88.7964,88.9072,105147.0
2021-09-17 13:20:00,96.28,96.3,96.12,96.25,34552.0,88.9072,88.9257,88.7595,88.8795,34552.0
2021-09-17 13:30:00,96.24,96.51,96.15,96.49,22835.0,88.8703,89.1196,88.7872,89.1011,22835.0
2021-09-17 13:40:00,96.48,96.5,96.22,96.25,31954.0,89.0919,89.1104,88.8518,88.8795,31954.0
2021-09-17 13:50:00,96.24,96.25,96.15,96.18,27725.0,88.8703,88.8795,88.7872,88.8149,27725.0
2021-09-17 14:00:00,96.16,96.19,96.07,96.15,47152.0,88.7964,88.8241,88.7133,88.7872,47152.0
2021-09-17 14:10:00,96.16,96.17,96.0,96.16,61322.0,88.7964,88.8056,88.6487,88.7964,61322.0
2021-09-17 14:20:00,96.15,96.24,96.09,96.16,70139.0,88.7872,88.8703,88.7318,88.7964,70139.0
2021-09-17 14:30:00,96.15,96.24,96.09,96.19,44319.0,88.7872,88.8703,88.7318,88.8241,44319.0
2021-09-17 14:40:00,96.19,96.24,96.13,96.2,65932.0,88.8241,88.8703,88.7687,88.8333,65932.0
2021-09-17 14:50:00,96.21,96.23,96.13,96.17,54316.0,88.8426,88.861,88.7687,88.8056,54316.0
2021-09-17 15:00:00,96.21,96.29,96.17,96.18,61154.0,88.8426,88.9165,88.8056,88.8149,61154.0
2021-09-17 15:10:00,96.17,96.21,96.08,96.18,58197.0,88.8056,88.8426,88.7225,88.8149,58197.0
2021-09-17 15:20:00,96.19,96.25,96.08,96.15,52186.0,88.8241,88.8795,88.7225,88.7872,52186.0
2021-09-17 15:30:00,96.14,96.23,96.06,96.2,72110.0,88.7779,88.861,88.7041,88.8333,72110.0
2021-09-17 15:40:00,96.21,96.49,96.19,96.21,67722.0,88.8426,89.1011,88.8241,88.8426,67722.0
2021-09-17 15:50:00,96.21,96.56,96.2,96.45,222252.0,88.8426,89.1658,88.8333,89.0642,222252.0
2021-09-20 09:30:00,94.65,94.98,94.04,94.37,117446.0,87.402,87.7068,86.8388,87.1435,117446.0
2021-09-20 09:40:00,94.33,94.63,94.17,94.53,68774.0,87.1065,87.3836,86.9588,87.2912,68774.0
2021-09-20 09:50:00,94.53,94.64,94.22,94.27,53077.0,87.2912,87.3928,87.005,87.0511,53077.0
2021-09-20 10:00:00,94.24,94.53,93.84,94.39,94829.0,87.0234,87.2912,86.6541,87.162,94829.0
2021-09-20 10:10:00,94.38,94.49,94.07,94.13,50581.0,87.1527,87.2543,86.8665,86.9219,50581.0
2021-09-20 10:20:00,94.12,94.12,93.82,93.96,53853.0,86.9126,86.9126,86.6356,86.7649,53853.0
2021-09-20 10:30:00,93.95,94.23,93.69,94.23,60637.0,86.7556,87.0142,86.5156,87.0142,60637.0
2021-09-20 10:40:00,94.22,94.27,94.04,94.23,45985.0,87.005,87.0511,86.8388,87.0142,45985.0
2021-09-20 10:50:00,94.15,94.33,94.1,94.16,32321.0,86.9403,87.1065,86.8942,86.9496,32321.0
2021-09-20 11:00:00,94.14,94.14,93.76,94.04,33005.0,86.9311,86.9311,86.5802,86.8388,33005.0
2021-09-20 11:10:00,94.03,94.07,93.85,93.94,33104.0,86.8295,86.8665,86.6633,86.7464,33104.0
2021-09-20 11:20:00,93.95,94.04,93.83,93.97,24852.0,86.7556,86.8388,86.6448,86.7741,24852.0
2021-09-20 11:30:00,94.0,94.01,93.82,93.95,30464.0,86.8018,86.811,86.6356,86.7556,30464.0
2021-09-20 11:40:00,93.97,94.03,93.87,93.98,33654.0,86.7741,86.8295,86.6818,86.7833,33654.0
2021-09-20 11:50:00,93.98,94.07,93.89,93.96,30915.0,86.7833,86.8665,86.7002,86.7649,30915.0
2021-09-20 12:00:00,93.95,93.99,93.57,93.58,31477.0,86.7556,86.7926,86.4047,86.414,31477.0
2021-09-20 12:10:00,93.58,93.78,93.57,93.68,41858.0,86.414,86.5987,86.4047,86.5063,41858.0
2021-09-20 12:20:00,93.7,93.82,93.6,93.77,24924.0,86.5248,86.6356,86.4324,86.5894,24924.0
2021-09-20 12:30:00,93.75,93.89,93.71,93.82,26601.0,86.571,86.7002,86.534,86.6356,26601.0
2021-09-20 12:40:00,93.81,93.85,93.59,93.6,40250.0,86.6264,86.6633,86.4232,86.4324,40250.0
2021-09-20 12:50:00,93.58,93.63,93.36,93.37,43151.0,86.414,86.4601,86.2108,86.2201,43151.0
2021-09-20 13:00:00,93.37,93.45,93.25,93.34,51302.0,86.2201,86.2939,86.1092,86.1924,51302.0
2021-09-20 13:10:00,93.34,93.55,93.33,93.53,40763.0,86.1924,86.3863,86.1831,86.3678,40763.0
2021-09-20 13:20:00,93.54,93.7,93.51,93.69,21471.0,86.377,86.5248,86.3493,86.5156,21471.0
2021-09-20 13:30:00,93.68,93.81,93.59,93.81,50102.0,86.5063,86.6264,86.4232,86.6264,50102.0
2021-09-20 13:40:00,93.84,93.87,93.69,93.85,26431.0,86.6541,86.6818,86.5156,86.6633,26431.0
2021-09-20 13:50:00,93.84,93.99,93.84,93.96,24335.0,86.6541,86.7926,86.6541,86.7649,24335.0
2021-09-20 14:00:00,93.97,94.03,93.72,93.73,31597.0,86.7741,86.8295,86.5433,86.5525,31597.0
2021-09-20 14:10:00,93.74,93.79,93.65,93.76,33288.0,86.5617,86.6079,86.4786,86.5802,33288.0
2021-09-20 14:20:00,93.76,93.8,93.63,93.73,25267.0,86.5802,86.6171,86.4601,86.5525,25267.0
2021-09-20 14:30:00,93.74,93.8,93.53,93.64,32935.0,86.5617,86.6171,86.3678,86.4694,32935.0
2021-09-20 14:40:00,93.64,93.85,93.63,93.74,43057.0,86.4694,86.6633,86.4601,86.5617,43057.0
2021-09-20 14:50:00,93.74,93.81,93.57,93.67,43679.0,86.5617,86.6264,86.4047,86.4971,43679.0
2021-09-20 15:00:00,93.67,93.79,93.52,93.62,39687.0,86.4971,86.6079,86.3586,86.4509,39687.0
2021-09-20 15:10:00,93.63,93.71,93.53,93.65,29564.0,86.4601,86.534,86.3678,86.4786,29564.0
2021-09-20 15:20:00,93.66,94.08,93.65,94.08,41256.0,86.4879,86.8757,86.4786,86.8757,41256.0
2021-09-20 15:30:00,94.07,94.34,94.0,94.18,65617.0,86.8665,87.1158,86.8018,86.968,65617.0
2021-09-20 15:40:00,94.18,94.48,94.18,94.4,65368.0,86.968,87.2451,86.968,87.1712,65368.0
2021-09-20 15:50:00,94.41,94.72,94.4,94.66,183957.0,87.1804,87.4667,87.1712,87.4113,183957.0
2021-09-21 09:30:00,95.15,95.43,94.64,94.88,56978.0,87.8638,88.1223,87.3928,87.6144,56978.0
2021-09-21 09:40:00,94.86,94.93,94.28,94.92,25987.0,87.596,87.6606,87.0604,87.6514,25987.0
2021-09-21 09:50:00,94.92,94.93,94.27,94.55,30102.0,87.6514,87.6606,87.0511,87.3097,30102.0
2021-09-21 10:00:00,94.61,94.73,94.32,94.33,25545.0,87.3651,87.4759,87.0973,87.1065,25545.0
2021-09-21 10:10:00,94.3,94.5,94.19,94.45,30471.0,87.0788,87.2635,86.9773,87.2174,30471.0
2021-09-21 10:20:00,94.45,94.48,94.2,94.45,31173.0,87.2174,87.2451,86.9865,87.2174,31173.0
2021-09-21 10:30:00,94.45,94.54,94.06,94.17,30036.0,87.2174,87.3005,86.8572,86.9588,30036.0
2021-09-21 10:40:00,94.16,94.17,93.76,93.79,33052.0,86.9496,86.9588,86.5802,86.6079,33052.0
2021-09-21 10:50:00,93.78,93.85,93.66,93.79,41524.0,86.5987,86.6633,86.4879,86.6079,41524.0
2021-09-21 11:00:00,93.79,94.02,93.63,94.01,28207.0,86.6079,86.8203,86.4601,86.811,28207.0
2021-09-21 11:10:00,93.99,94.0,93.66,93.71,25759.0,86.7926,86.8018,86.4879,86.534,25759.0
2021-09-21 11:20:00,93.71,93.76,93.6,93.74,23084.0,86.534,86.5802,86.4324,86.5617,23084.0
2021-09-21 11:30:00,93.76,94.16,93.75,94.05,17233.0,86.5802,86.9496,86.571,86.848,17233.0
2021-09-21 11:40:00,94.09,94.13,94.0,94.02,24872.0,86.8849,86.9219,86.8018,86.8203,24872.0
2021-09-21 11:50:00,94.03,94.18,94.01,94.08,25507.0,86.8295,86.968,86.811,86.8757,25507.0
2021-09-21 12:00:00,94.09,94.43,94.08,94.43,31285.0,86.8849,87.1989,86.8757,87.1989,31285.0
2021-09-21 12:10:00,94.43,94.6,94.43,94.51,27220.0,87.1989,87.3559,87.1989,87.2728,27220.0
2021-09-21 12:20:00,94.46,94.55,94.41,94.43,20251.0,87.2266,87.3097,87.1804,87.1989,20251.0
2021-09-21 12:30:00,94.42,94.44,94.33,94.4,31142.0,87.1897,87.2081,87.1065,87.1712,31142.0
2021-09-21 12:40:00,94.38,94.41,94.34,94.38,16763.0,87.1527,87.1804,87.1158,87.1527,16763.0
2021-09-21 12:50:00,94.37,94.37,94.09,94.25,22736.0,87.1435,87.1435,86.8849,87.0327,22736.0
2021-09-21 13:00:00,94.24,94.27,94.01,94.07,23952.0,87.0234,87.0511,86.811,86.8665,23952.0
2021-09-21 13:10:00,94.05,94.08,93.98,94.08,27536.0,86.848,86.8757,86.7833,86.8757,27536.0
2021-09-21 13:20:00,94.08,94.14,93.87,93.88,23729.0,86.8757,86.9311,86.6818,86.691,23729.0
2021-09-21 13:30:00,93.89,93.94,93.78,93.86,23393.0,86.7002,86.7464,86.5987,86.6725,23393.0
2021-09-21 13:40:00,93.85,93.89,93.74,93.84,37771.0,86.6633,86.7002,86.5617,86.6541,37771.0
2021-09-21 13:50:00,93.83,93.9,93.64,93.75,31362.0,86.6448,86.7095,86.4694,86.571,31362.0
2021-09-21 14:00:00,93.77,93.87,93.76,93.86,40527.0,86.5894,86.6818,86.5802,86.6725,40527.0
2021-09-21 14:10:00,93.82,93.88,93.76,93.77,21007.0,86.6356,86.691,86.5802,86.5894,21007.0
2021-09-21 14:20:00,93.76,93.78,93.67,93.7,29688.0,86.5802,86.5987,86.4971,86.5248,29688.0
2021-09-21 14:30:00,93.71,93.94,93.71,93.94,22429.0,86.534,86.7464,86.534,86.7464,22429.0
2021-09-21 14:40:00,93.93,94.07,93.93,93.99,28088.0,86.7372,86.8665,86.7372,86.7926,28088.0
2021-09-21 14:50:00,94.01,94.32,94.01,94.19,55366.0,86.811,87.0973,86.811,86.9773,55366.0
2021-09-21 15:00:00,94.24,94.33,94.2,94.23,33771.0,87.0234,87.1065,86.9865,87.0142,33771.0
2021-09-21 15:10:00,94.25,94.4,94.17,94.2,32970.0,87.0327,87.1712,86.9588,86.9865,32970.0
2021-09-21 15:20:00,94.22,94.41,94.21,94.32,47862.0,87.005,87.1804,86.9957,87.0973,47862.0
2021-09-21 15:30:00,94.31,94.54,94.31,94.38,37211.0,87.0881,87.3005,87.0881,87.1527,37211.0
2021-09-21 15:40:00,94.38,94.5,94.04,94.06,70449.0,87.1527,87.2635,86.8388,86.8572,70449.0
2021-09-21 15:50:00,94.08,94.16,93.71,93.71,186287.0,86.8757,86.9496,86.534,86.534,186287.0
2021-09-22 09:30:00,94.57,95.03,94.52,94.74,70832.0,87.3282,87.7529,87.282,87.4851,70832.0
2021-09-22 09:40:00,94.71,95.4,94.63,95.08,109149.0,87.4574,88.0946,87.3836,87.7991,109149.0
2021-09-22 09:50:00,95.07,95.69,95.02,95.55,108878.0,87.7899,88.3624,87.7437,88.2331,108878.0
2021-09-22 10:00:00,95.56,95.7,95.33,95.69,56553.0,88.2424,88.3716,88.03,88.3624,56553.0
2021-09-22 10:10:00,95.67,95.69,95.36,95.57,31011.0,88.3439,88.3624,88.0577,88.2516,31011.0
2021-09-22 10:20:00,95.55,95.63,95.24,95.36,41247.0,88.2331,88.307,87.9469,88.0577,41247.0
2021-09-22 10:30:00,95.39,95.41,95.22,95.29,12492.0,88.0854,88.1038,87.9284,87.993,12492.0
2021-09-22 10:40:00,95.27,95.37,95.23,95.34,17378.0,87.9746,88.0669,87.9376,88.0392,17378.0
2021-09-22 10:50:00,95.39,95.46,95.29,95.41,22749.0,88.0854,88.15,87.993,88.1038,22749.0
2021-09-22 11:00:00,95.42,95.53,95.34,95.34,19689.0,88.1131,88.2147,88.0392,88.0392,19689.0
2021-09-22 11:10:00,95.34,95.43,95.31,95.38,16559.0,88.0392,88.1223,88.0115,88.0761,16559.0
2021-09-22 11:20:00,95.38,95.47,95.34,95.47,21110.0,88.0761,88.1592,88.0392,88.1592,21110.0
2021-09-22 11:30:00,95.47,95.53,95.43,95.48,12326.0,88.1592,88.2147,88.1223,88.1685,12326.0
2021-09-22 11:40:00,95.51,95.59,95.46,95.48,11325.0,88.1962,88.2701,88.15,88.1685,11325.0
2021-09-22 11:50:00,95.49,95.67,95.41,95.57,39579.0,88.1777,88.3439,88.1038,88.2516,39579.0
2021-09-22 12:00:00,95.57,95.78,95.54,95.75,41523.0,88.2516,88.4455,88.2239,88.4178,41523.0
2021-09-22 12:10:00,95.75,95.77,95.64,95.74,37235.0,88.4178,88.4363,88.3162,88.4086,37235.0
2021-09-22 12:20:00,95.76,95.88,95.74,95.86,36752.0,88.427,88.5379,88.4086,88.5194,36752.0
2021-09-22 12:30:00,95.88,95.93,95.84,95.85,32467.0,88.5379,88.584,88.5009,88.5101,32467.0
2021-09-22 12:40:00,95.86,95.94,95.8,95.87,33327.0,88.5194,88.5933,88.464,88.5286,33327.0
2021-09-22 12:50:00,95.86,95.9,95.74,95.84,60383.0,88.5194,88.5563,88.4086,88.5009,60383.0
2021-09-22 13:00:00,95.81,95.84,95.68,95.7,28853.0,88.4732,88.5009,88.3532,88.3716,28853.0
2021-09-22 13:10:00,95.7,95.7,95.58,95.61,17958.0,88.3716,88.3716,88.2608,88.2885,17958.0
2021-09-22 13:20:00,95.62,95.7,95.62,95.65,14566.0,88.2978,88.3716,88.2978,88.3255,14566.0
2021-09-22 13:30:00,95.64,95.71,95.6,95.7,22937.0,88.3162,88.3809,88.2793,88.3716,22937.0
2021-09-22 13:40:00,95.69,95.72,95.63,95.64,25358.0,88.3624,88.3901,88.307,88.3162,25358.0
2021-09-22 13:50:00,95.63,95.7,95.57,95.69,23284.0,88.307,88.3716,88.2516,88.3624,23284.0
2021-09-22 14:00:00,95.69,96.2,95.5,95.98,46878.0,88.3624,88.8333,88.187,88.6302,46878.0
2021-09-22 14:10:00,96.02,96.19,96.0,96.05,25357.0,88.6671,88.8241,88.6487,88.6948,25357.0
2021-09-22 14:20:00,96.08,96.17,95.9,96.14,64947.0,88.7225,88.8056,88.5563,88.7779,64947.0
2021-09-22 14:30:00,96.15,96.2,95.91,95.93,56908.0,88.7872,88.8333,88.5656,88.584,56908.0
2021-09-22 14:40:00,95.91,95.91,95.53,95.54,32657.0,88.5656,88.5656,88.2147,88.2239,32657.0
2021-09-22 14:50:00,95.49,95.75,95.4,95.72,37309.0,88.1777,88.4178,88.0946,88.3901,37309.0
2021-09-22 15:00:00,95.7,95.77,95.57,95.74,35804.0,88.3716,88.4363,88.2516,88.4086,35804.0
2021-09-22 15:10:00,95.75,96.02,95.69,96.0,43844.0,88.4178,88.6671,88.3624,88.6487,43844.0
2021-09-22 15:20:00,96.0,96.07,95.82,95.83,36278.0,88.6487,88.7133,88.4824,88.4917,36278.0
2021-09-22 15:30:00,95.82,95.86,95.58,95.79,71958.0,88.4824,88.5194,88.2608,88.4547,71958.0
2021-09-22 15:40:00,95.79,95.8,95.41,95.41,62524.0,88.4547,88.464,88.1038,88.1038,62524.0
2021-09-22 15:50:00,95.41,95.56,95.38,95.5,247743.0,88.1038,88.2424,88.0761,88.187,247743.0
2021-09-23 09:30:00,96.29,97.25,96.12,97.23,61085.0,88.9165,89.8029,88.7595,89.7845,61085.0
2021-09-23 09:40:00,97.24,97.27,96.95,97.17,34166.0,89.7937,89.8214,89.5259,89.7291,34166.0
2021-09-23 09:50:00,97.14,97.27,96.99,97.04,34738.0,89.7014,89.8214,89.5629,89.609,34738.0
2021-09-23 10:00:00,97.05,97.22,97.03,97.08,20658.0,89.6183,89.7752,89.5998,89.646,20658.0
2021-09-23 10:10:00,97.06,97.34,97.05,97.12,33618.0,89.6275,89.886,89.6183,89.6829,33618.0
2021-09-23 10:20:00,97.13,97.17,97.02,97.08,27919.0,89.6921,89.7291,89.5906,89.646,27919.0
2021-09-23 10:30:00,97.09,97.14,96.91,97.04,29375.0,89.6552,89.7014,89.489,89.609,29375.0
2021-09-23 10:40:00,97.06,97.25,97.01,97.23,58300.0,89.6275,89.8029,89.5813,89.7845,58300.0
2021-09-23 10:50:00,97.23,97.44,97.23,97.4,32839.0,89.7845,89.9784,89.7845,89.9415,32839.0
2021-09-23 11:00:00,97.34,97.39,97.18,97.26,65655.0,89.886,89.9322,89.7383,89.8122,65655.0
2021-09-23 11:10:00,97.18,97.27,97.08,97.18,31033.0,89.7383,89.8214,89.646,89.7383,31033.0
2021-09-23 11:20:00,97.16,97.36,97.11,97.31,25202.0,89.7198,89.9045,89.6737,89.8583,25202.0
2021-09-23 11:30:00,97.29,97.45,97.29,97.45,12561.0,89.8399,89.9876,89.8399,89.9876,12561.0
2021-09-23 11:40:00,97.4,97.47,97.25,97.26,41743.0,89.9415,90.0061,89.8029,89.8122,41743.0
2021-09-23 11:50:00,97.28,97.41,97.26,97.34,26450.0,89.8306,89.9507,89.8122,89.886,26450.0
2021-09-23 12:00:00,97.36,97.52,97.33,97.49,20998.0,89.9045,90.0523,89.8768,90.0246,20998.0
2021-09-23 12:10:00,97.49,97.5,97.34,97.42,16724.0,90.0246,90.0338,89.886,89.9599,16724.0
2021-09-23 12:20:00,97.43,97.51,97.38,97.49,11585.0,89.9692,90.043,89.923,90.0246,11585.0
2021-09-23 12:30:00,97.47,97.5,97.4,97.43,15149.0,90.0061,90.0338,89.9415,89.9692,15149.0
2021-09-23 12:40:00,97.43,97.48,97.42,97.46,15113.0,89.9692,90.0153,89.9599,89.9969,15113.0
2021-09-23 12:50:00,97.47,97.54,97.41,97.44,24171.0,90.0061,90.0707,89.9507,89.9784,24171.0
2021-09-23 13:00:00,97.44,97.64,97.44,97.61,18377.0,89.9784,90.1631,89.9784,90.1354,18377.0
2021-09-23 13:10:00,97.6,97.63,97.55,97.63,17363.0,90.1261,90.1538,90.08,90.1538,17363.0
2021-09-23 13:20:00,97.6,97.63,97.53,97.56,16880.0,90.1261,90.1538,90.0615,90.0892,16880.0
2021-09-23 13:30:00,97.56,97.62,97.54,97.61,17424.0,90.0892,90.1446,90.0707,90.1354,17424.0
2021-09-23 13:40:00,97.62,97.66,97.6,97.62,28222.0,90.1446,90.1815,90.1261,90.1446,28222.0
2021-09-23 13:50:00,97.62,97.72,97.62,97.72,20103.0,90.1446,90.237,90.1446,90.237,20103.0
2021-09-23 14:00:00,97.71,97.77,97.65,97.65,34274.0,90.2277,90.2831,90.1723,90.1723,34274.0
2021-09-23 14:10:00,97.63,97.64,97.51,97.53,16928.0,90.1538,90.1631,90.043,90.0615,16928.0
2021-09-23 14:20:00,97.54,97.56,97.39,97.41,22161.0,90.0707,90.0892,89.9322,89.9507,22161.0
2021-09-23 14:30:00,97.41,97.43,97.25,97.26,21307.0,89.9507,89.9692,89.8029,89.8122,21307.0
2021-09-23 14:40:00,97.27,97.29,97.16,97.16,13427.0,89.8214,89.8399,89.7198,89.7198,13427.0
2021-09-23 14:50:00,97.15,97.26,97.14,97.18,22314.0,89.7106,89.8122,89.7014,89.7383,22314.0
2021-09-23 15:00:00,97.19,97.23,97.14,97.18,36644.0,89.7475,89.7845,89.7014,89.7383,36644.0
2021-09-23 15:10:00,97.19,97.19,97.0,97.09,62038.0,89.7475,89.7475,89.5721,89.6552,62038.0
2021-09-23 15:20:00,97.09,97.17,97.04,97.07,41780.0,89.6552,89.7291,89.609,89.6367,41780.0
2021-09-23 15:30:00,97.07,97.1,96.87,96.9,39897.0,89.6367,89.6644,89.452,89.4797,39897.0
2021-09-23 15:40:00,96.88,97.0,96.8,96.85,52866.0,89.4613,89.5721,89.3874,89.4336,52866.0
2021-09-23 15:50:00,96.84,97.01,96.79,96.96,197792.0,89.4243,89.5813,89.3782,89.5351,197792.0
2021-09-24 09:30:00,96.51,97.04,96.41,96.87,47269.0,89.1196,89.609,89.0273,89.452,47269.0
2021-09-24 09:40:00,96.84,97.02,96.52,96.54,50448.0,89.4243,89.5906,89.1288,89.1473,50448.0
2021-09-24 09:50:00,96.52,97.27,96.51,97.26,22838.0,89.1288,89.8214,89.1196,89.8122,22838.0
2021-09-24 10:00:00,97.3,97.39,97.11,97.13,17534.0,89.8491,89.9322,89.6737,89.6921,17534.0
2021-09-24 10:10:00,97.15,97.24,97.03,97.07,15430.0,89.7106,89.7937,89.5998,89.6367,15430.0
2021-09-24 10:20:00,97.06,97.17,97.01,97.01,15788.0,89.6275,89.7291,89.5813,89.5813,15788.0
2021-09-24 10:30:00,97.05,97.07,96.81,96.81,18922.0,89.6183,89.6367,89.3966,89.3966,18922.0
2021-09-24 10:40:00,96.86,96.91,96.67,96.82,18592.0,89.4428,89.489,89.2674,89.4059,18592.0
2021-09-24 10:50:00,96.77,96.84,96.61,96.78,14787.0,89.3597,89.4243,89.212,89.3689,14787.0
2021-09-24 11:00:00,96.81,96.97,96.76,96.94,21708.0,89.3966,89.5444,89.3505,89.5167,21708.0
2021-09-24 11:10:00,96.93,96.95,96.75,96.75,37774.0,89.5074,89.5259,89.3412,89.3412,37774.0
2021-09-24 11:20:00,96.76,96.84,96.68,96.75,49992.0,89.3505,89.4243,89.2766,89.3412,49992.0
2021-09-24 11:30:00,96.74,96.92,96.74,96.86,18070.0,89.332,89.4982,89.332,89.4428,18070.0
2021-09-24 11:40:00,96.87,96.87,96.8,96.84,9686.0,89.452,89.452,89.3874,89.4243,9686.0
2021-09-24 11:50:00,96.83,96.98,96.83,96.92,10337.0,89.4151,89.5536,89.4151,89.4982,10337.0
2021-09-24 12:00:00,96.92,96.92,96.7,96.71,24233.0,89.4982,89.4982,89.2951,89.3043,24233.0
2021-09-24 12:10:00,96.72,96.83,96.7,96.8,8460.0,89.3135,89.4151,89.2951,89.3874,8460.0
2021-09-24 12:20:00,96.8,96.8,96.69,96.69,13533.0,89.3874,89.3874,89.2858,89.2858,13533.0
2021-09-24 12:30:00,96.7,96.79,96.7,96.77,11539.0,89.2951,89.3782,89.2951,89.3597,11539.0
2021-09-24 12:40:00,96.76,96.84,96.74,96.78,12343.0,89.3505,89.4243,89.332,89.3689,12343.0
2021-09-24 12:50:00,96.79,96.79,96.67,96.7,7843.0,89.3782,89.3782,89.2674,89.2951,7843.0
2021-09-24 13:00:00,96.69,96.69,96.49,96.49,14386.0,89.2858,89.2858,89.1011,89.1011,14386.0
2021-09-24 13:10:00,96.49,96.56,96.44,96.45,21004.0,89.1011,89.1658,89.055,89.0642,21004.0
2021-09-24 13:20:00,96.46,96.48,96.4,96.43,10760.0,89.0734,89.0919,89.018,89.0457,10760.0
2021-09-24 13:30:00,96.42,96.47,96.39,96.47,11106.0,89.0365,89.0827,89.0088,89.0827,11106.0
2021-09-24 13:40:00,96.44,96.59,96.43,96.57,15704.0,89.055,89.1935,89.0457,89.175,15704.0
2021-09-24 13:50:00,96.58,96.58,96.46,96.47,11658.0,89.1842,89.1842,89.0734,89.0827,11658.0
2021-09-24 14:00:00,96.5,96.7,96.47,96.66,22428.0,89.1104,89.2951,89.0827,89.2581,22428.0
2021-09-24 14:10:00,96.66,96.66,96.58,96.62,7071.0,89.2581,89.2581,89.1842,89.2212,7071.0
2021-09-24 14:20:00,96.63,96.67,96.62,96.67,10609.0,89.2304,89.2674,89.2212,89.2674,10609.0
2021-09-24 14:30:00,96.67,96.75,96.67,96.74,7771.0,89.2674,89.3412,89.2674,89.332,7771.0
2021-09-24 14:40:00,96.74,96.81,96.73,96.78,15012.0,89.332,89.3966,89.3228,89.3689,15012.0
2021-09-24 14:50:00,96.78,96.8,96.67,96.73,22115.0,89.3689,89.3874,89.2674,89.3228,22115.0
2021-09-24 15:00:00,96.71,96.72,96.5,96.52,24590.0,89.3043,89.3135,89.1104,89.1288,24590.0
2021-09-24 15:10:00,96.5,96.54,96.46,96.48,28649.0,89.1104,89.1473,89.0734,89.0919,28649.0
2021-09-24 15:20:00,96.49,96.55,96.39,96.39,25661.0,89.1011,89.1565,89.0088,89.0088,25661.0
2021-09-24 15:30:00,96.4,96.43,96.17,96.28,58131.0,89.018,89.0457,88.8056,88.9072,58131.0
2021-09-24 15:40:00,96.3,96.4,96.26,96.33,34795.0,88.9257,89.018,88.8888,88.9534,34795.0
2021-09-24 15:50:00,96.32,96.41,96.22,96.31,146918.0,88.9442,89.0273,88.8518,88.9349,146918.0
2021-09-27 09:30:00,96.47,96.87,96.47,96.84,43135.0,89.0827,89.452,89.0827,89.4243,43135.0
2021-09-27 09:40:00,96.88,97.05,96.57,97.01,20294.0,89.4613,89.6183,89.175,89.5813,20294.0
2021-09-27 09:50:00,97.0,97.36,96.99,97.19,28195.0,89.5721,89.9045,89.5629,89.7475,28195.0
2021-09-27 10:00:00,97.18,97.43,97.14,97.29,23967.0,89.7383,89.9692,89.7014,89.8399,23967.0
2021-09-27 10:10:00,97.29,97.41,97.12,97.14,17857.0,89.8399,89.9507,89.6829,89.7014,17857.0
2021-09-27 10:20:00,97.14,97.31,97.01,97.31,29000.0,89.7014,89.8583,89.5813,89.8583,29000.0
2021-09-27 10:30:00,97.3,97.36,97.24,97.36,53193.0,89.8491,89.9045,89.7937,89.9045,53193.0
2021-09-27 10:40:00,97.36,97.44,97.3,97.39,25249.0,89.9045,89.9784,89.8491,89.9322,25249.0
2021-09-27 10:50:00,97.39,97.4,97.07,97.16,15770.0,89.9322,89.9415,89.6367,89.7198,15770.0
2021-09-27 11:00:00,97.17,97.25,97.04,97.05,13464.0,89.7291,89.8029,89.609,89.6183,13464.0
2021-09-27 11:10:00,97.05,97.24,96.98,97.21,14758.0,89.6183,89.7937,89.5536,89.766,14758.0
2021-09-27 11:20:00,97.21,97.29,97.14,97.29,19655.0,89.766,89.8399,89.7014,89.8399,19655.0
2021-09-27 11:30:00,97.3,97.44,97.29,97.42,30665.0,89.8491,89.9784,89.8399,89.9599,30665.0
2021-09-27 11:40:00,97.4,97.54,97.38,97.52,35855.0,89.9415,90.0707,89.923,90.0523,35855.0
2021-09-27 11:50:00,97.52,97.62,97.45,97.5,19389.0,90.0523,90.1446,89.9876,90.0338,19389.0
2021-09-27 12:00:00,97.49,97.55,97.46,97.49,14276.0,90.0246,90.08,89.9969,90.0246,14276.0
2021-09-27 12:10:00,97.47,97.54,97.41,97.49,20108.0,90.0061,90.0707,89.9507,90.0246,20108.0
2021-09-27 12:20:00,97.48,97.51,97.41,97.41,17477.0,90.0153,90.043,89.9507,89.9507,17477.0
2021-09-27 12:30:00,97.42,97.45,97.23,97.24,10267.0,89.9599,89.9876,89.7845,89.7937,10267.0
2021-09-27 12:40:00,97.23,97.23,97.08,97.09,42068.0,89.7845,89.7845,89.646,89.6552,42068.0
2021-09-27 12:50:00,97.09,97.19,97.08,97.14,13414.0,89.6552,89.7475,89.646,89.7014,13414.0
2021-09-27 13:00:00,97.13,97.15,96.96,96.97,25418.0,89.6921,89.7106,89.5351,89.5444,25418.0
2021-09-27 13:10:00,96.97,96.99,96.82,96.9,29498.0,89.5444,89.5629,89.4059,89.4797,29498.0
2021-09-27 13:20:00,96.9,96.95,96.85,96.95,10031.0,89.4797,89.5259,89.4336,89.5259,10031.0
2021-09-27 13:30:00,96.94,96.94,96.78,96.88,16824.0,89.5167,89.5167,89.3689,89.4613,16824.0
2021-09-27 13:40:00,96.9,96.91,96.77,96.85,33358.0,89.4797,89.489,89.3597,89.4336,33358.0
2021-09-27 13:50:00,96.85,96.98,96.78,96.92,73941.0,89.4336,89.5536,89.3689,89.4982,73941.0
2021-09-27 14:00:00,96.93,96.99,96.88,96.96,22450.0,89.5074,89.5629,89.4613,89.5351,22450.0
2021-09-27 14:10:00,96.95,96.96,96.86,96.93,17974.0,89.5259,89.5351,89.4428,89.5074,17974.0
2021-09-27 14:20:00,96.91,96.96,96.85,96.96,16706.0,89.489,89.5351,89.4336,89.5351,16706.0
2021-09-27 14:30:00,96.97,96.98,96.84,96.84,34578.0,89.5444,89.5536,89.4243,89.4243,34578.0
2021-09-27 14:40:00,96.84,96.89,96.82,96.84,15547.0,89.4243,89.4705,89.4059,89.4243,15547.0
2021-09-27 14:50:00,96.83,96.84,96.74,96.75,27757.0,89.4151,89.4243,89.332,89.3412,27757.0
2021-09-27 15:00:00,96.76,96.77,96.66,96.69,30426.0,89.3505,89.3597,89.2581,89.2858,30426.0
2021-09-27 15:10:00,96.68,96.82,96.66,96.8,61108.0,89.2766,89.4059,89.2581,89.3874,61108.0
2021-09-27 15:20:00,96.81,96.92,96.72,96.73,45615.0,89.3966,89.4982,89.3135,89.3228,45615.0
2021-09-27 15:30:00,96.75,96.85,96.73,96.77,40118.0,89.3412,89.4336,89.3228,89.3597,40118.0
2021-09-27 15:40:00,96.76,96.84,96.68,96.68,47916.0,89.3505,89.4243,89.2766,89.2766,47916.0
2021-09-27 15:50:00,96.66,96.74,96.59,96.72,150642.0,89.2581,89.332,89.1935,89.3135,150642.0
2021-09-28 09:30:00,96.33,96.94,96.11,96.82,50193.0,88.9534,89.5167,88.7502,89.4059,50193.0
2021-09-28 09:40:00,96.76,96.87,96.42,96.64,34713.0,89.3505,89.452,89.0365,89.2397,34713.0
2021-09-28 09:50:00,96.64,96.72,96.5,96.58,37871.0,89.2397,89.3135,89.1104,89.1842,37871.0
2021-09-28 10:00:00,96.56,96.59,96.26,96.38,41858.0,89.1658,89.1935,88.8888,88.9996,41858.0
2021-09-28 10:10:00,96.35,96.38,96.03,96.16,39506.0,88.9719,88.9996,88.6764,88.7964,39506.0
2021-09-28 10:20:00,96.1,96.14,95.84,96.14,33504.0,88.741,88.7779,88.5009,88.7779,33504.0
2021-09-28 10:30:00,96.12,96.64,96.07,96.64,35895.0,88.7595,89.2397,88.7133,89.2397,35895.0
2021-09-28 10:40:00,96.59,96.87,96.57,96.7,25664.0,89.1935,89.452,89.175,89.2951,25664.0
2021-09-28 10:50:00,96.69,96.87,96.58,96.72,53120.0,89.2858,89.452,89.1842,89.3135,53120.0
2021-09-28 11:00:00,96.73,96.78,96.56,96.59,27036.0,89.3228,89.3689,89.1658,89.1935,27036.0
2021-09-28 11:10:00,96.59,96.62,96.21,96.38,24704.0,89.1935,89.2212,88.8426,88.9996,24704.0
2021-09-28 11:20:00,96.32,96.66,96.31,96.56,37082.0,88.9442,89.2581,88.9349,89.1658,37082.0
2021-09-28 11:30:00,96.55,96.57,96.37,96.42,20429.0,89.1565,89.175,88.9903,89.0365,20429.0
2021-09-28 11:40:00,96.42,96.44,96.14,96.2,21381.0,89.0365,89.055,88.7779,88.8333,21381.0
2021-09-28 11:50:00,96.18,96.19,96.05,96.14,20725.0,88.8149,88.8241,88.6948,88.7779,20725.0
2021-09-28 12:00:00,96.14,96.14,95.87,95.89,16181.0,88.7779,88.7779,88.5286,88.5471,16181.0
2021-09-28 12:10:00,95.89,96.04,95.88,95.94,17493.0,88.5471,88.6856,88.5379,88.5933,17493.0
2021-09-28 12:20:00,95.92,95.96,95.86,95.89,11092.0,88.5748,88.6117,88.5194,88.5471,11092.0
2021-09-28 12:30:00,95.87,95.88,95.77,95.86,15779.0,88.5286,88.5379,88.4363,88.5194,15779.0
2021-09-28 12:40:00,95.86,95.9,95.75,95.86,17684.0,88.5194,88.5563,88.4178,88.5194,17684.0
2021-09-28 12:50:00,95.85,96.02,95.81,95.87,24013.0,88.5101,88.6671,88.4732,88.5286,24013.0
2021-09-28 13:00:00,95.84,95.96,95.75,95.93,16529.0,88.5009,88.6117,88.4178,88.584,16529.0
2021-09-28 13:10:00,95.9,96.06,95.88,96.04,18222.0,88.5563,88.7041,88.5379,88.6856,18222.0
2021-09-28 13:20:00,96.04,96.26,96.03,96.19,15501.0,88.6856,88.8888,88.6764,88.8241,15501.0
2021-09-28 13:30:00,96.2,96.22,96.04,96.09,22491.0,88.8333,88.8518,88.6856,88.7318,22491.0
2021-09-28 13:40:00,96.1,96.2,95.78,95.85,15758.0,88.741,88.8333,88.4455,88.5101,15758.0
2021-09-28 13:50:00,95.83,95.86,95.73,95.73,17518.0,88.4917,88.5194,88.3993,88.3993,17518.0
2021-09-28 14:00:00,95.74,95.82,95.69,95.71,17304.0,88.4086,88.4824,88.3624,88.3809,17304.0
2021-09-28 14:10:00,95.68,95.89,95.58,95.88,20279.0,88.3532,88.5471,88.2608,88.5379,20279.0
2021-09-28 14:20:00,95.88,95.98,95.86,95.96,13131.0,88.5379,88.6302,88.5194,88.6117,13131.0
2021-09-28 14:30:00,95.93,95.97,95.74,95.82,33976.0,88.584,88.621,88.4086,88.4824,33976.0
2021-09-28 14:40:00,95.81,96.24,95.8,96.24,15781.0,88.4732,88.8703,88.464,88.8703,15781.0
2021-09-28 14:50:00,96.23,96.25,96.12,96.16,18178.0,88.861,88.8795,88.7595,88.7964,18178.0
2021-09-28 15:00:00,96.17,96.32,96.08,96.3,25798.0,88.8056,88.9442,88.7225,88.9257,25798.0
2021-09-28 15:10:00,96.29,96.33,96.22,96.23,24545.0,88.9165,88.9534,88.8518,88.861,24545.0
2021-09-28 15:20:00,96.22,96.26,95.98,95.99,34717.0,88.8518,88.8888,88.6302,88.6394,34717.0
2021-09-28 15:30:00,95.98,96.17,95.94,95.98,33033.0,88.6302,88.8056,88.5933,88.6302,33033.0
2021-09-28 15:40:00,95.97,96.18,95.66,95.66,36975.0,88.621,88.8149,88.3347,88.3347,36975.0
2021-09-28 15:50:00,95.65,95.73,95.54,95.69,132185.0,88.3255,88.3993,88.2239,88.3624,132185.0
2021-09-29 09:30:00,95.87,96.04,95.28,95.44,60688.0,88.5286,88.6856,87.9838,88.1315,60688.0
2021-09-29 09:40:00,95.47,95.81,95.42,95.64,37805.0,88.1592,88.4732,88.1131,88.3162,37805.0
2021-09-29 09:50:00,95.65,96.0,95.54,96.0,30473.0,88.3255,88.6487,88.2239,88.6487,30473.0
2021-09-29 10:00:00,96.03,96.15,95.76,95.87,28851.0,88.6764,88.7872,88.427,88.5286,28851.0
2021-09-29 10:10:00,95.9,95.93,95.76,95.91,33254.0,88.5563,88.584,88.427,88.5656,33254.0
2021-09-29 10:20:00,95.92,96.04,95.91,95.95,31580.0,88.5748,88.6856,88.5656,88.6025,31580.0
2021-09-29 10:30:00,95.94,95.98,95.6,95.61,32748.0,88.5933,88.6302,88.2793,88.2885,32748.0
2021-09-29 10:40:00,95.62,95.95,95.62,95.91,23910.0,88.2978,88.6025,88.2978,88.5656,23910.0
2021-09-29 10:50:00,95.91,96.0,95.81,95.96,37776.0,88.5656,88.6487,88.4732,88.6117,37776.0
2021-09-29 11:00:00,95.96,95.98,95.68,95.76,29174.0,88.6117,88.6302,88.3532,88.427,29174.0
2021-09-29 11:10:00,95.75,95.83,95.69,95.72,17103.0,88.4178,88.4917,88.3624,88.3901,17103.0
2021-09-29 11:20:00,95.72,96.04,95.72,96.01,27575.0,88.3901,88.6856,88.3901,88.6579,27575.0
2021-09-29 11:30:00,96.0,96.05,95.91,95.96,32070.0,88.6487,88.6948,88.5656,88.6117,32070.0
2021-09-29 11:40:00,95.96,95.96,95.67,95.73,30464.0,88.6117,88.6117,88.3439,88.3993,30464.0
2021-09-29 11:50:00,95.73,95.93,95.73,95.91,25416.0,88.3993,88.584,88.3993,88.5656,25416.0
2021-09-29 12:00:00,95.92,96.02,95.89,95.98,22003.0,88.5748,88.6671,88.5471,88.6302,22003.0
2021-09-29 12:10:00,95.97,95.97,95.8,95.89,24693.0,88.621,88.621,88.464,88.5471,24693.0
2021-09-29 12:20:00,95.91,95.91,95.72,95.81,19095.0,88.5656,88.5656,88.3901,88.4732,19095.0
2021-09-29 12:30:00,95.8,95.97,95.78,95.91,24077.0,88.464,88.621,88.4455,88.5656,24077.0
2021-09-29 12:40:00,95.91,95.97,95.82,95.84,31842.0,88.5656,88.621,88.4824,88.5009,31842.0
2021-09-29 12:50:00,95.83,95.87,95.66,95.68,29918.0,88.4917,88.5286,88.3347,88.3532,29918.0
2021-09-29 13:00:00,95.68,95.69,95.63,95.68,34823.0,88.3532,88.3624,88.307,88.3532,34823.0
2021-09-29 13:10:00,95.67,95.86,95.63,95.81,29834.0,88.3439,88.5194,88.307,88.4732,29834.0
2021-09-29 13:20:00,95.82,95.86,95.73,95.76,21743.0,88.4824,88.5194,88.3993,88.427,21743.0
2021-09-29 13:30:00,95.75,95.78,95.68,95.77,28429.0,88.4178,88.4455,88.3532,88.4363,28429.0
2021-09-29 13:40:00,95.77,95.82,95.66,95.7,24522.0,88.4363,88.4824,88.3347,88.3716,24522.0
2021-09-29 13:50:00,95.7,95.8,95.68,95.73,23978.0,88.3716,88.464,88.3532,88.3993,23978.0
2021-09-29 14:00:00,95.74,95.98,95.71,95.97,33311.0,88.4086,88.6302,88.3809,88.621,33311.0
2021-09-29 14:10:00,95.98,96.2,95.96,96.09,43013.0,88.6302,88.8333,88.6117,88.7318,43013.0
2021-09-29 14:20:00,96.09,96.09,95.99,96.0,26628.0,88.7318,88.7318,88.6394,88.6487,26628.0
2021-09-29 14:30:00,96.01,96.08,95.99,96.04,26924.0,88.6579,88.7225,88.6394,88.6856,26924.0
2021-09-29 14:40:00,96.03,96.04,95.86,95.89,26623.0,88.6764,88.6856,88.5194,88.5471,26623.0
2021-09-29 14:50:00,95.89,95.96,95.82,95.84,35243.0,88.5471,88.6117,88.4824,88.5009,35243.0
2021-09-29 15:00:00,95.84,95.88,95.79,95.83,58319.0,88.5009,88.5379,88.4547,88.4917,58319.0
2021-09-29 15:10:00,95.82,95.91,95.77,95.86,35820.0,88.4824,88.5656,88.4363,88.5194,35820.0
2021-09-29 15:20:00,95.86,95.96,95.78,95.94,48531.0,88.5194,88.6117,88.4455,88.5933,48531.0
2021-09-29 15:30:00,95.93,95.97,95.84,95.85,66310.0,88.584,88.621,88.5009,88.5101,66310.0
2021-09-29 15:40:00,95.87,95.87,95.74,95.82,91921.0,88.5286,88.5286,88.4086,88.4824,91921.0
2021-09-29 15:50:00,95.81,95.82,95.55,95.65,283953.0,88.4732,88.4824,88.2331,88.3255,283953.0
2021-09-30 09:30:00,96.27,96.31,95.8,95.82,44426.0,88.898,88.9349,88.464,88.4824,44426.0
2021-09-30 09:40:00,95.83,96.25,95.77,96.11,27575.0,88.4917,88.8795,88.4363,88.7502,27575.0
2021-09-30 09:50:00,96.13,96.17,95.8,95.99,39322.0,88.7687,88.8056,88.464,88.6394,39322.0
2021-09-30 10:00:00,95.97,96.12,95.8,95.95,34654.0,88.621,88.7595,88.464,88.6025,34654.0
2021-09-30 10:10:00,95.96,96.0,95.69,95.81,37642.0,88.6117,88.6487,88.3624,88.4732,37642.0
2021-09-30 10:20:00,95.8,95.81,95.42,95.54,33787.0,88.464,88.4732,88.1131,88.2239,33787.0
2021-09-30 10:30:00,95.54,95.58,95.31,95.39,23745.0,88.2239,88.2608,88.0115,88.0854,23745.0
2021-09-30 10:40:00,95.37,95.39,95.19,95.3,26643.0,88.0669,88.0854,87.9007,88.0023,26643.0
2021-09-30 10:50:00,95.3,95.43,95.18,95.29,14906.0,88.0023,88.1223,87.8915,87.993,14906.0
2021-09-30 11:00:00,95.26,95.44,95.23,95.38,20714.0,87.9653,88.1315,87.9376,88.0761,20714.0
2021-09-30 11:10:00,95.4,95.72,95.39,95.67,36082.0,88.0946,88.3901,88.0854,88.3439,36082.0
2021-09-30 11:20:00,95.67,95.71,95.59,95.67,38786.0,88.3439,88.3809,88.2701,88.3439,38786.0
2021-09-30 11:30:00,95.67,95.74,95.28,95.38,23986.0,88.3439,88.4086,87.9838,88.0761,23986.0
2021-09-30 11:40:00,95.33,95.39,95.12,95.23,24283.0,88.03,88.0854,87.836,87.9376,24283.0
2021-09-30 11:50:00,95.24,95.24,95.03,95.08,16898.0,87.9469,87.9469,87.7529,87.7991,16898.0
2021-09-30 12:00:00,95.05,95.15,94.68,94.69,28010.0,87.7714,87.8638,87.4297,87.439,28010.0
2021-09-30 12:10:00,94.67,94.74,94.55,94.62,25972.0,87.4205,87.4851,87.3097,87.3743,25972.0
2021-09-30 12:20:00,94.64,94.73,94.53,94.53,19877.0,87.3928,87.4759,87.2912,87.2912,19877.0
2021-09-30 12:30:00,94.52,94.72,94.39,94.7,32473.0,87.282,87.4667,87.162,87.4482,32473.0
2021-09-30 12:40:00,94.72,94.85,94.6,94.8,18771.0,87.4667,87.5867,87.3559,87.5406,18771.0
2021-09-30 12:50:00,94.8,94.84,94.69,94.76,21318.0,87.5406,87.5775,87.439,87.5036,21318.0
2021-09-30 13:00:00,94.78,94.93,94.73,94.92,16427.0,87.5221,87.6606,87.4759,87.6514,16427.0
2021-09-30 13:10:00,94.93,94.97,94.76,94.83,21876.0,87.6606,87.6975,87.5036,87.5683,21876.0
2021-09-30 13:20:00,94.81,94.83,94.52,94.58,26313.0,87.5498,87.5683,87.282,87.3374,26313.0
2021-09-30 13:30:00,94.59,94.59,94.35,94.49,21341.0,87.3466,87.3466,87.125,87.2543,21341.0
2021-09-30 13:40:00,94.48,94.55,94.41,94.55,14839.0,87.2451,87.3097,87.1804,87.3097,14839.0
2021-09-30 13:50:00,94.61,94.77,94.57,94.72,13663.0,87.3651,87.5129,87.3282,87.4667,13663.0
2021-09-30 14:00:00,94.72,95.04,94.71,95.0,22488.0,87.4667,87.7622,87.4574,87.7252,22488.0
2021-09-30 14:10:00,95.01,95.02,94.74,94.74,29432.0,87.7345,87.7437,87.4851,87.4851,29432.0
2021-09-30 14:20:00,94.76,94.85,94.65,94.82,23867.0,87.5036,87.5867,87.402,87.559,23867.0
2021-09-30 14:30:00,94.82,95.08,94.77,95.04,51048.0,87.559,87.7991,87.5129,87.7622,51048.0
2021-09-30 14:40:00,95.04,95.3,95.03,95.28,32035.0,87.7622,88.0023,87.7529,87.9838,32035.0
2021-09-30 14:50:00,95.28,95.38,95.1,95.1,38121.0,87.9838,88.0761,87.8176,87.8176,38121.0
2021-09-30 15:00:00,95.12,95.14,94.89,95.06,28380.0,87.836,87.8545,87.6237,87.7806,28380.0
2021-09-30 15:10:00,95.07,95.34,95.06,95.12,43371.0,87.7899,88.0392,87.7806,87.836,43371.0
2021-09-30 15:20:00,95.12,95.12,94.9,94.94,38666.0,87.836,87.836,87.6329,87.6698,38666.0
2021-09-30 15:30:00,94.92,95.2,94.87,94.89,41799.0,87.6514,87.9099,87.6052,87.6237,41799.0
2021-09-30 15:40:00,94.89,94.92,94.6,94.61,63364.0,87.6237,87.6514,87.3559,87.3651,63364.0
2021-09-30 15:50:00,94.6,94.62,94.17,94.18,292668.0,87.3559,87.3743,86.9588,86.968,292668.0
2021-10-01 09:30:00,94.44,95.18,94.2,94.46,74380.0,87.2081,87.8915,86.9865,87.2266,74380.0
2021-10-01 09:40:00,94.54,94.77,94.33,94.56,49186.0,87.3005,87.5129,87.1065,87.3189,49186.0
2021-10-01 09:50:00,94.51,94.79,94.5,94.7,39882.0,87.2728,87.5313,87.2635,87.4482,39882.0
2021-10-01 10:00:00,94.78,94.92,94.53,94.61,57008.0,87.5221,87.6514,87.2912,87.3651,57008.0
2021-10-01 10:10:00,94.62,94.64,94.05,94.15,75385.0,87.3743,87.3928,86.848,86.9403,75385.0
2021-10-01 10:20:00,94.15,94.15,93.75,93.87,75232.0,86.9403,86.9403,86.571,86.6818,75232.0
2021-10-01 10:30:00,93.85,94.08,93.8,93.8,41706.0,86.6633,86.8757,86.6171,86.6171,41706.0
2021-10-01 10:40:00,93.81,93.99,93.68,93.8,82036.0,86.6264,86.7926,86.5063,86.6171,82036.0
2021-10-01 10:50:00,93.8,93.96,93.72,93.92,37754.0,86.6171,86.7649,86.5433,86.7279,37754.0
2021-10-01 11:00:00,93.93,94.02,93.67,93.7,34507.0,86.7372,86.8203,86.4971,86.5248,34507.0
2021-10-01 11:10:00,93.7,94.3,93.57,94.24,37914.0,86.5248,87.0788,86.4047,87.0234,37914.0
2021-10-01 11:20:00,94.26,94.45,94.2,94.41,53288.0,87.0419,87.2174,86.9865,87.1804,53288.0
2021-10-01 11:30:00,94.43,94.57,94.34,94.53,25462.0,87.1989,87.3282,87.1158,87.2912,25462.0
2021-10-01 11:40:00,94.53,94.77,94.52,94.7,19329.0,87.2912,87.5129,87.282,87.4482,19329.0
2021-10-01 11:50:00,94.69,94.69,94.5,94.55,17457.0,87.439,87.439,87.2635,87.3097,17457.0
2021-10-01 12:00:00,94.57,94.64,94.48,94.61,16175.0,87.3282,87.3928,87.2451,87.3651,16175.0
2021-10-01 12:10:00,94.6,94.61,94.45,94.52,16981.0,87.3559,87.3651,87.2174,87.282,16981.0
2021-10-01 12:20:00,94.52,94.72,94.51,94.6,25641.0,87.282,87.4667,87.2728,87.3559,25641.0
2021-10-01 12:30:00,94.59,94.7,94.57,94.59,23293.0,87.3466,87.4482,87.3282,87.3466,23293.0
2021-10-01 12:40:00,94.59,94.69,94.59,94.65,18006.0,87.3466,87.439,87.3466,87.402,18006.0
2021-10-01 12:50:00,94.65,94.72,94.58,94.61,17026.0,87.402,87.4667,87.3374,87.3651,17026.0
2021-10-01 13:00:00,94.58,94.79,94.52,94.79,12151.0,87.3374,87.5313,87.282,87.5313,12151.0
2021-10-01 13:10:00,94.81,94.82,94.74,94.79,18861.0,87.5498,87.559,87.4851,87.5313,18861.0
2021-10-01 13:20:00,94.77,94.85,94.73,94.73,33694.0,87.5129,87.5867,87.4759,87.4759,33694.0
2021-10-01 13:30:00,94.74,94.89,94.74,94.87,35752.0,87.4851,87.6237,87.4851,87.6052,35752.0
2021-10-01 13:40:00,94.88,95.17,94.87,95.17,22745.0,87.6144,87.8822,87.6052,87.8822,22745.0
2021-10-01 13:50:00,95.16,95.16,95.0,95.01,29908.0,87.873,87.873,87.7252,87.7345,29908.0
2021-10-01 14:00:00,95.02,95.18,95.02,95.13,21610.0,87.7437,87.8915,87.7437,87.8453,21610.0
2021-10-01 14:10:00,95.13,95.19,95.12,95.19,18282.0,87.8453,87.9007,87.836,87.9007,18282.0
2021-10-01 14:20:00,95.18,95.38,95.18,95.31,32063.0,87.8915,88.0761,87.8915,88.0115,32063.0
2021-10-01 14:30:00,95.31,95.36,95.26,95.33,16245.0,88.0115,88.0577,87.9653,88.03,16245.0
2021-10-01 14:40:00,95.33,95.38,95.15,95.19,19193.0,88.03,88.0761,87.8638,87.9007,19193.0
2021-10-01 14:50:00,95.21,95.37,95.15,95.27,21998.0,87.9192,88.0669,87.8638,87.9746,21998.0
2021-10-01 15:00:00,95.28,95.51,95.28,95.44,23117.0,87.9838,88.1962,87.9838,88.1315,23117.0
2021-10-01 15:10:00,95.44,95.63,95.43,95.47,26354.0,88.1315,88.307,88.1223,88.1592,26354.0
2021-10-01 15:20:00,95.48,95.57,95.38,95.39,27531.0,88.1685,88.2516,88.0761,88.0854,27531.0
2021-10-01 15:30:00,95.4,95.4,95.24,95.24,37006.0,88.0946,88.0946,87.9469,87.9469,37006.0
2021-10-01 15:40:00,95.25,95.26,95.02,95.04,71186.0,87.9561,87.9653,87.7437,87.7622,71186.0
2021-10-01 15:50:00,95.05,95.44,95.0,95.14,227771.0,87.7714,88.1315,87.7252,87.8545,227771.0
2021-10-04 09:30:00,94.81,95.54,94.8,95.2,87767.0,87.5498,88.2239,87.5406,87.9099,87767.0
2021-10-04 09:40:00,95.15,95.15,94.8,94.84,91092.0,87.8638,87.8638,87.5406,87.5775,91092.0
2021-10-04 09:50:00,94.82,95.01,94.51,94.52,33591.0,87.559,87.7345,87.2728,87.282,33591.0
2021-10-04 10:00:00,94.51,94.77,94.45,94.64,41905.0,87.2728,87.5129,87.2174,87.3928,41905.0
2021-10-04 10:10:00,94.63,94.69,94.19,94.23,90304.0,87.3836,87.439,86.9773,87.0142,90304.0
2021-10-04 10:20:00,94.25,94.28,93.94,93.98,33588.0,87.0327,87.0604,86.7464,86.7833,33588.0
2021-10-04 10:30:00,93.96,94.05,93.42,93.52,61190.0,86.7649,86.848,86.2662,86.3586,61190.0
2021-10-04 10:40:00,93.55,93.84,93.55,93.56,30710.0,86.3863,86.6541,86.3863,86.3955,30710.0
2021-10-04 10:50:00,93.57,93.64,93.26,93.45,38628.0,86.4047,86.4694,86.1185,86.2939,38628.0
2021-10-04 11:00:00,93.46,93.59,93.26,93.58,39483.0,86.3032,86.4232,86.1185,86.414,39483.0
2021-10-04 11:10:00,93.52,93.6,93.42,93.51,40163.0,86.3586,86.4324,86.2662,86.3493,40163.0
2021-10-04 11:20:00,93.5,93.53,93.27,93.41,42935.0,86.3401,86.3678,86.1277,86.257,42935.0
2021-10-04 11:30:00,93.4,93.54,93.34,93.36,27583.0,86.2478,86.377,86.1924,86.2108,27583.0
2021-10-04 11:40:00,93.35,93.68,93.35,93.58,62165.0,86.2016,86.5063,86.2016,86.414,62165.0
2021-10-04 11:50:00,93.56,94.1,93.56,94.02,27023.0,86.3955,86.8942,86.3955,86.8203,27023.0
2021-10-04 12:00:00,94.0,94.04,93.83,94.02,38570.0,86.8018,86.8388,86.6448,86.8203,38570.0
2021-10-04 12:10:00,94.02,94.04,93.92,93.99,37285.0,86.8203,86.8388,86.7279,86.7926,37285.0
2021-10-04 12:20:00,93.98,94.0,93.88,93.89,21379.0,86.7833,86.8018,86.691,86.7002,21379.0
2021-10-04 12:30:00,93.89,93.89,93.76,93.78,15469.0,86.7002,86.7002,86.5802,86.5987,15469.0
2021-10-04 12:40:00,93.72,93.73,93.53,93.68,18842.0,86.5433,86.5525,86.3678,86.5063,18842.0
2021-10-04 12:50:00,93.69,93.87,93.58,93.78,20637.0,86.5156,86.6818,86.414,86.5987,20637.0
2021-10-04 13:00:00,93.75,93.87,93.57,93.84,43249.0,86.571,86.6818,86.4047,86.6541,43249.0
2021-10-04 13:10:00,93.86,93.93,93.78,93.8,18864.0,86.6725,86.7372,86.5987,86.6171,18864.0
2021-10-04 13:20:00,93.78,93.88,93.7,93.73,22532.0,86.5987,86.691,86.5248,86.5525,22532.0
2021-10-04 13:30:00,93.75,93.88,93.67,93.78,43725.0,86.571,86.691,86.4971,86.5987,43725.0
2021-10-04 13:40:00,93.77,93.85,93.69,93.85,17939.0,86.5894,86.6633,86.5156,86.6633,17939.0
2021-10-04 13:50:00,93.82,93.85,93.75,93.76,19969.0,86.6356,86.6633,86.571,86.5802,19969.0
2021-10-04 14:00:00,93.77,93.9,93.72,93.85,24251.0,86.5894,86.7095,86.5433,86.6633,24251.0
2021-10-04 14:10:00,93.82,93.84,93.58,93.65,23817.0,86.6356,86.6541,86.414,86.4786,23817.0
2021-10-04 14:20:00,93.66,93.83,93.59,93.65,26103.0,86.4879,86.6448,86.4232,86.4786,26103.0
2021-10-04 14:30:00,93.64,93.76,93.57,93.72,28707.0,86.4694,86.5802,86.4047,86.5433,28707.0
2021-10-04 14:40:00,93.69,93.76,93.62,93.76,18835.0,86.5156,86.5802,86.4509,86.5802,18835.0
2021-10-04 14:50:00,93.76,93.79,93.64,93.78,32638.0,86.5802,86.6079,86.4694,86.5987,32638.0
2021-10-04 15:00:00,93.79,93.95,93.78,93.85,26874.0,86.6079,86.7556,86.5987,86.6633,26874.0
2021-10-04 15:10:00,93.84,93.85,93.68,93.71,84603.0,86.6541,86.6633,86.5063,86.534,84603.0
2021-10-04 15:20:00,93.72,93.8,93.64,93.7,147413.0,86.5433,86.6171,86.4694,86.5248,147413.0
2021-10-04 15:30:00,93.69,93.78,93.58,93.58,121702.0,86.5156,86.5987,86.414,86.414,121702.0
2021-10-04 15:40:00,93.57,93.97,93.57,93.88,140979.0,86.4047,86.7741,86.4047,86.691,140979.0
2021-10-04 15:50:00,93.9,93.92,93.49,93.65,540756.0,86.7095,86.7279,86.3309,86.4786,540756.0
2021-10-05 09:30:00,93.93,94.09,93.63,94.09,38110.0,86.7372,86.8849,86.4601,86.8849,38110.0
2021-10-05 09:40:00,94.06,94.16,93.69,94.16,30140.0,86.8572,86.9496,86.5156,86.9496,30140.0
2021-10-05 09:50:00,94.16,94.34,94.07,94.14,72205.0,86.9496,87.1158,86.8665,86.9311,72205.0
2021-10-05 10:00:00,94.19,94.45,94.19,94.4,35858.0,86.9773,87.2174,86.9773,87.1712,35858.0
2021-10-05 10:10:00,94.42,94.87,94.41,94.8,43778.0,87.1897,87.6052,87.1804,87.5406,43778.0
2021-10-05 10:20:00,94.82,95.36,94.82,95.36,29544.0,87.559,88.0577,87.559,88.0577,29544.0
2021-10-05 10:30:00,95.38,95.54,95.35,95.52,80179.0,88.0761,88.2239,88.0484,88.2054,80179.0
2021-10-05 10:40:00,95.53,95.81,95.46,95.79,64993.0,88.2147,88.4732,88.15,88.4547,64993.0
2021-10-05 10:50:00,95.78,95.95,95.73,95.84,53835.0,88.4455,88.6025,88.3993,88.5009,53835.0
2021-10-05 11:00:00,95.86,96.0,95.78,95.9,24903.0,88.5194,88.6487,88.4455,88.5563,24903.0
2021-10-05 11:10:00,95.91,96.0,95.85,95.94,28187.0,88.5656,88.6487,88.5101,88.5933,28187.0
2021-10-05 11:20:00,95.96,95.99,95.82,95.88,27403.0,88.6117,88.6394,88.4824,88.5379,27403.0
2021-10-05 11:30:00,95.88,95.96,95.78,95.79,28747.0,88.5379,88.6117,88.4455,88.4547,28747.0
2021-10-05 11:40:00,95.79,95.79,95.55,95.58,19085.0,88.4547,88.4547,88.2331,88.2608,19085.0
2021-10-05 11:50:00,95.6,95.76,95.57,95.73,16180.0,88.2793,88.427,88.2516,88.3993,16180.0
2021-10-05 12:00:00,95.73,95.83,95.71,95.82,16069.0,88.3993,88.4917,88.3809,88.4824,16069.0
2021-10-05 12:10:00,95.82,95.87,95.56,95.56,15251.0,88.4824,88.5286,88.2424,88.2424,15251.0
2021-10-05 12:20:00,95.53,95.55,95.35,95.37,12632.0,88.2147,88.2331,88.0484,88.0669,12632.0
2021-10-05 12:30:00,95.34,95.56,95.34,95.5,39466.0,88.0392,88.2424,88.0392,88.187,39466.0
2021-10-05 12:40:00,95.51,95.67,95.51,95.67,17087.0,88.1962,88.3439,88.1962,88.3439,17087.0
2021-10-05 12:50:00,95.63,95.84,95.63,95.82,25110.0,88.307,88.5009,88.307,88.4824,25110.0
2021-10-05 13:00:00,95.81,95.95,95.76,95.94,17075.0,88.4732,88.6025,88.427,88.5933,17075.0
2021-10-05 13:10:00,95.93,95.97,95.78,95.8,14581.0,88.584,88.621,88.4455,88.464,14581.0
2021-10-05 13:20:00,95.81,95.88,95.79,95.84,11560.0,88.4732,88.5379,88.4547,88.5009,11560.0
2021-10-05 13:30:00,95.86,95.91,95.79,95.9,20113.0,88.5194,88.5656,88.4547,88.5563,20113.0
2021-10-05 13:40:00,95.9,95.96,95.78,95.83,70040.0,88.5563,88.6117,88.4455,88.4917,70040.0
2021-10-05 13:50:00,95.85,95.9,95.75,95.8,14891.0,88.5101,88.5563,88.4178,88.464,14891.0
2021-10-05 14:00:00,95.79,95.91,95.76,95.78,22660.0,88.4547,88.5656,88.427,88.4455,22660.0
2021-10-05 14:10:00,95.77,95.79,95.7,95.72,17027.0,88.4363,88.4547,88.3716,88.3901,17027.0
2021-10-05 14:20:00,95.71,95.76,95.66,95.75,22156.0,88.3809,88.427,88.3347,88.4178,22156.0
2021-10-05 14:30:00,95.75,95.8,95.62,95.67,23462.0,88.4178,88.464,88.2978,88.3439,23462.0
2021-10-05 14:40:00,95.67,95.86,95.63,95.83,19883.0,88.3439,88.5194,88.307,88.4917,19883.0
2021-10-05 14:50:00,95.81,95.85,95.68,95.69,15837.0,88.4732,88.5101,88.3532,88.3624,15837.0
2021-10-05 15:00:00,95.68,95.69,95.6,95.62,17702.0,88.3532,88.3624,88.2793,88.2978,17702.0
2021-10-05 15:10:00,95.63,95.79,95.6,95.79,18614.0,88.307,88.4547,88.2793,88.4547,18614.0
2021-10-05 15:20:00,95.79,95.8,95.6,95.61,24938.0,88.4547,88.464,88.2793,88.2885,24938.0
2021-10-05 15:30:00,95.6,95.79,95.56,95.79,40519.0,88.2793,88.4547,88.2424,88.4547,40519.0
2021-10-05 15:40:00,95.78,95.81,95.59,95.6,45078.0,88.4455,88.4732,88.2701,88.2793,45078.0
2021-10-05 15:50:00,95.63,95.68,95.45,95.48,207941.0,88.307,88.3532,88.1408,88.1685,207941.0
2021-10-06 09:30:00,94.64,95.92,94.64,95.17,72860.0,87.3928,88.5748,87.3928,87.8822,72860.0
2021-10-06 09:40:00,95.18,95.3,94.8,94.87,36691.0,87.8915,88.0023,87.5406,87.6052,36691.0
2021-10-06 09:50:00,94.84,94.86,94.54,94.61,27572.0,87.5775,87.596,87.3005,87.3651,27572.0
2021-10-06 10:00:00,94.52,94.6,94.23,94.48,50136.0,87.282,87.3559,87.0142,87.2451,50136.0
2021-10-06 10:10:00,94.48,94.7,94.37,94.39,79532.0,87.2451,87.4482,87.1435,87.162,79532.0
2021-10-06 10:20:00,94.38,94.9,94.36,94.77,91095.0,87.1527,87.6329,87.1342,87.5129,91095.0
2021-10-06 10:30:00,94.75,94.97,94.57,94.82,38109.0,87.4944,87.6975,87.3282,87.559,38109.0
2021-10-06 10:40:00,94.81,94.82,94.22,94.25,30982.0,87.5498,87.559,87.005,87.0327,30982.0
2021-10-06 10:50:00,94.29,94.4,94.1,94.37,16294.0,87.0696,87.1712,86.8942,87.1435,16294.0
2021-10-06 11:00:00,94.33,94.68,94.33,94.68,18654.0,87.1065,87.4297,87.1065,87.4297,18654.0
2021-10-06 11:10:00,94.72,94.72,94.35,94.35,20097.0,87.4667,87.4667,87.125,87.125,20097.0
2021-10-06 11:20:00,94.37,94.37,93.95,93.96,23461.0,87.1435,87.1435,86.7556,86.7649,23461.0
2021-10-06 11:30:00,94.0,94.06,93.88,94.03,14144.0,86.8018,86.8572,86.691,86.8295,14144.0
2021-10-06 11:40:00,94.06,94.14,93.84,94.11,17480.0,86.8572,86.9311,86.6541,86.9034,17480.0
2021-10-06 11:50:00,94.14,94.44,94.13,94.43,20201.0,86.9311,87.2081,86.9219,87.1989,20201.0
2021-10-06 12:00:00,94.47,94.48,94.09,94.11,22643.0,87.2358,87.2451,86.8849,86.9034,22643.0
2021-10-06 12:10:00,94.12,94.34,94.03,94.3,21538.0,86.9126,87.1158,86.8295,87.0788,21538.0
2021-10-06 12:20:00,94.29,94.44,94.22,94.3,20364.0,87.0696,87.2081,87.005,87.0788,20364.0
2021-10-06 12:30:00,94.31,94.52,94.29,94.51,25140.0,87.0881,87.282,87.0696,87.2728,25140.0
2021-10-06 12:40:00,94.49,94.6,94.33,94.37,78450.0,87.2543,87.3559,87.1065,87.1435,78450.0
2021-10-06 12:50:00,94.39,94.52,94.37,94.37,15666.0,87.162,87.282,87.1435,87.1435,15666.0
2021-10-06 13:00:00,94.37,94.48,94.21,94.32,80088.0,87.1435,87.2451,86.9957,87.0973,80088.0
2021-10-06 13:10:00,94.3,94.49,94.17,94.49,15824.0,87.0788,87.2543,86.9588,87.2543,15824.0
2021-10-06 13:20:00,94.48,94.72,94.43,94.72,17997.0,87.2451,87.4667,87.1989,87.4667,17997.0
2021-10-06 13:30:00,94.71,95.05,94.7,95.05,22724.0,87.4574,87.7714,87.4482,87.7714,22724.0
2021-10-06 13:40:00,95.03,95.04,94.94,95.02,20118.0,87.7529,87.7622,87.6698,87.7437,20118.0
2021-10-06 13:50:00,94.98,94.98,94.79,94.9,42594.0,87.7068,87.7068,87.5313,87.6329,42594.0
2021-10-06 14:00:00,94.91,95.11,94.77,95.11,50424.0,87.6421,87.8268,87.5129,87.8268,50424.0
2021-10-06 14:10:00,95.09,95.39,95.09,95.39,25114.0,87.8083,88.0854,87.8083,88.0854,25114.0
2021-10-06 14:20:00,95.4,95.41,95.21,95.32,39506.0,88.0946,88.1038,87.9192,88.0207,39506.0
2021-10-06 14:30:00,95.31,95.37,95.21,95.33,19511.0,88.0115,88.0669,87.9192,88.03,19511.0
2021-10-06 14:40:00,95.35,95.51,95.35,95.4,24531.0,88.0484,88.1962,88.0484,88.0946,24531.0
2021-10-06 14:50:00,95.39,95.45,95.17,95.17,24372.0,88.0854,88.1408,87.8822,87.8822,24372.0
2021-10-06 15:00:00,95.21,95.36,95.18,95.32,28439.0,87.9192,88.0577,87.8915,88.0207,28439.0
2021-10-06 15:10:00,95.31,95.45,95.27,95.36,40859.0,88.0115,88.1408,87.9746,88.0577,40859.0
2021-10-06 15:20:00,95.36,95.45,95.29,95.37,50822.0,88.0577,88.1408,87.993,88.0669,50822.0
2021-10-06 15:30:00,95.38,95.38,95.14,95.22,55925.0,88.0761,88.0761,87.8545,87.9284,55925.0
2021-10-06 15:40:00,95.23,95.57,95.21,95.49,86933.0,87.9376,88.2516,87.9192,88.1777,86933.0
2021-10-06 15:50:00,95.5,95.79,95.5,95.65,282034.0,88.187,88.4547,88.187,88.3255,282034.0
2021-10-07 09:30:00,97.07,98.12,97.07,97.85,293767.0,89.6367,90.6063,89.6367,90.357,293767.0
2021-10-07 09:40:00,97.84,98.15,97.73,98.14,209108.0,90.3478,90.634,90.2462,90.6248,209108.0
2021-10-07 09:50:00,98.16,98.43,98.13,98.36,116030.0,90.6433,90.8926,90.6156,90.8279,116030.0
2021-10-07 10:00:00,98.35,98.84,98.33,98.84,111269.0,90.8187,91.2712,90.8002,91.2712,111269.0
2021-10-07 10:10:00,98.84,99.17,98.7,99.05,70744.0,91.2712,91.5759,91.1419,91.4651,70744.0
2021-10-07 10:20:00,99.04,99.13,98.84,99.11,52962.0,91.4559,91.539,91.2712,91.5205,52962.0
2021-10-07 10:30:00,99.11,99.12,98.53,98.55,90292.0,91.5205,91.5297,90.9849,91.0034,90292.0
2021-10-07 10:40:00,98.57,98.77,98.53,98.7,30566.0,91.0219,91.2065,90.9849,91.1419,30566.0
2021-10-07 10:50:00,98.7,98.74,98.51,98.64,32161.0,91.1419,91.1788,90.9665,91.0865,32161.0
2021-10-07 11:00:00,98.66,98.67,98.47,98.59,36733.0,91.105,91.1142,90.9295,91.0403,36733.0
2021-10-07 11:10:00,98.6,98.65,98.4,98.47,74811.0,91.0496,91.0957,90.8649,90.9295,74811.0
2021-10-07 11:20:00,98.48,98.6,98.42,98.42,34955.0,90.9388,91.0496,90.8833,90.8833,34955.0
2021-10-07 11:30:00,98.43,98.45,98.16,98.33,30711.0,90.8926,90.911,90.6433,90.8002,30711.0
2021-10-07 11:40:00,98.33,98.36,98.04,98.06,24236.0,90.8002,90.8279,90.5324,90.5509,24236.0
2021-10-07 11:50:00,98.07,98.07,97.92,98.03,77455.0,90.5601,90.5601,90.4216,90.5232,77455.0
2021-10-07 12:00:00,98.02,98.13,98.01,98.08,48138.0,90.514,90.6156,90.5047,90.5694,48138.0
2021-10-07 12:10:00,98.07,98.15,98.02,98.15,36088.0,90.5601,90.634,90.514,90.634,36088.0
2021-10-07 12:20:00,98.14,98.16,97.98,98.0,49068.0,90.6248,90.6433,90.477,90.4955,49068.0
2021-10-07 12:30:00,98.0,98.09,98.0,98.06,36743.0,90.4955,90.5786,90.4955,90.5509,36743.0
2021-10-07 12:40:00,98.06,98.07,97.92,97.94,24034.0,90.5509,90.5601,90.4216,90.4401,24034.0
2021-10-07 12:50:00,97.95,98.08,97.88,98.08,28877.0,90.4493,90.5694,90.3847,90.5694,28877.0
2021-10-07 13:00:00,98.08,98.08,97.98,98.03,23001.0,90.5694,90.5694,90.477,90.5232,23001.0
2021-10-07 13:10:00,98.03,98.03,97.9,97.93,28713.0,90.5232,90.5232,90.4032,90.4309,28713.0
2021-10-07 13:20:00,97.93,97.93,97.74,97.82,66800.0,90.4309,90.4309,90.2554,90.3293,66800.0
2021-10-07 13:30:00,97.81,97.86,97.74,97.74,246180.0,90.3201,90.3662,90.2554,90.2554,246180.0
2021-10-07 13:40:00,97.73,97.88,97.72,97.8,29382.0,90.2462,90.3847,90.237,90.3108,29382.0
2021-10-07 13:50:00,97.8,97.8,97.63,97.73,58520.0,90.3108,90.3108,90.1538,90.2462,58520.0
2021-10-07 14:00:00,97.73,97.75,97.54,97.64,21176.0,90.2462,90.2647,90.0707,90.1631,21176.0
2021-10-07 14:10:00,97.63,97.63,97.47,97.59,42919.0,90.1538,90.1538,90.0061,90.1169,42919.0
2021-10-07 14:20:00,97.58,97.66,97.51,97.56,22577.0,90.1077,90.1815,90.043,90.0892,22577.0
2021-10-07 14:30:00,97.58,97.6,97.42,97.5,39901.0,90.1077,90.1261,89.9599,90.0338,39901.0
2021-10-07 14:40:00,97.49,97.52,97.43,97.46,20641.0,90.0246,90.0523,89.9692,89.9969,20641.0
2021-10-07 14:50:00,97.46,97.48,97.32,97.33,29798.0,89.9969,90.0153,89.8676,89.8768,29798.0
2021-10-07 15:00:00,97.32,97.67,97.27,97.66,47587.0,89.8676,90.1908,89.8214,90.1815,47587.0
2021-10-07 15:10:00,97.66,97.82,97.59,97.78,39424.0,90.1815,90.3293,90.1169,90.2924,39424.0
2021-10-07 15:20:00,97.79,97.79,97.47,97.58,68797.0,90.3016,90.3016,90.0061,90.1077,68797.0
2021-10-07 15:30:00,97.58,97.75,97.52,97.53,57748.0,90.1077,90.2647,90.0523,90.0615,57748.0
2021-10-07 15:40:00,97.53,97.55,97.28,97.46,145152.0,90.0615,90.08,89.8306,89.9969,145152.0
2021-10-07 15:50:00,97.47,97.5,97.25,97.34,267947.0,90.0061,90.0338,89.8029,89.886,267947.0
2021-10-08 09:30:00,96.61,97.53,96.61,97.44,95154.0,89.212,90.0615,89.212,89.9784,95154.0
2021-10-08 09:40:00,97.44,97.49,96.98,97.09,50876.0,89.9784,90.0246,89.5536,89.6552,50876.0
2021-10-08 09:50:00,97.11,97.11,96.74,96.9,27478.0,89.6737,89.6737,89.332,89.4797,27478.0
2021-10-08 10:00:00,96.86,97.13,96.85,97.04,38412.0,89.4428,89.6921,89.4336,89.609,38412.0
2021-10-08 10:10:00,97.02,97.19,96.92,97.02,18779.0,89.5906,89.7475,89.4982,89.5906,18779.0
2021-10-08 10:20:00,96.99,97.04,96.8,96.82,22570.0,89.5629,89.609,89.3874,89.4059,22570.0
2021-10-08 10:30:00,96.82,97.04,96.75,97.0,22595.0,89.4059,89.609,89.3412,89.5721,22595.0
2021-10-08 10:40:00,96.99,97.42,96.93,97.42,28799.0,89.5629,89.9599,89.5074,89.9599,28799.0
2021-10-08 10:50:00,97.41,97.41,97.15,97.16,20235.0,89.9507,89.9507,89.7106,89.7198,20235.0
2021-10-08 11:00:00,97.17,97.17,96.89,97.01,23671.0,89.7291,89.7291,89.4705,89.5813,23671.0
2021-10-08 11:10:00,97.01,97.13,97.0,97.09,22094.0,89.5813,89.6921,89.5721,89.6552,22094.0
2021-10-08 11:20:00,97.1,97.12,97.02,97.1,11746.0,89.6644,89.6829,89.5906,89.6644,11746.0
2021-10-08 11:30:00,97.12,97.15,96.95,97.05,12994.0,89.6829,89.7106,89.5259,89.6183,12994.0
2021-10-08 11:40:00,97.03,97.03,96.93,96.95,10244.0,89.5998,89.5998,89.5074,89.5259,10244.0
2021-10-08 11:50:00,96.95,97.02,96.91,96.94,11303.0,89.5259,89.5906,89.489,89.5167,11303.0
2021-10-08 12:00:00,96.93,96.96,96.88,96.92,14638.0,89.5074,89.5351,89.4613,89.4982,14638.0
2021-10-08 12:10:00,96.93,96.98,96.85,96.92,45740.0,89.5074,89.5536,89.4336,89.4982,45740.0
2021-10-08 12:20:00,96.94,96.94,96.78,96.81,12038.0,89.5167,89.5167,89.3689,89.3966,12038.0
2021-10-08 12:30:00,96.79,96.82,96.63,96.7,47045.0,89.3782,89.4059,89.2304,89.2951,47045.0
2021-10-08 12:40:00,96.7,96.71,96.56,96.56,19116.0,89.2951,89.3043,89.1658,89.1658,19116.0
2021-10-08 12:50:00,96.55,96.64,96.54,96.54,14898.0,89.1565,89.2397,89.1473,89.1473,14898.0
2021-10-08 13:00:00,96.52,96.57,96.33,96.34,21506.0,89.1288,89.175,88.9534,88.9626,21506.0
2021-10-08 13:10:00,96.32,96.39,96.09,96.1,35511.0,88.9442,89.0088,88.7318,88.741,35511.0
2021-10-08 13:20:00,96.09,96.23,96.08,96.21,21322.0,88.7318,88.861,88.7225,88.8426,21322.0
2021-10-08 13:30:00,96.19,96.27,96.13,96.14,20117.0,88.8241,88.898,88.7687,88.7779,20117.0
2021-10-08 13:40:00,96.14,96.17,95.98,96.1,37297.0,88.7779,88.8056,88.6302,88.741,37297.0
2021-10-08 13:50:00,96.1,96.25,96.09,96.24,50445.0,88.741,88.8795,88.7318,88.8703,50445.0
2021-10-08 14:00:00,96.23,96.51,96.22,96.48,40239.0,88.861,89.1196,88.8518,89.0919,40239.0
2021-10-08 14:10:00,96.47,96.53,96.4,96.49,23573.0,89.0827,89.1381,89.018,89.1011,23573.0
2021-10-08 14:20:00,96.49,96.57,96.45,96.55,26228.0,89.1011,89.175,89.0642,89.1565,26228.0
2021-10-08 14:30:00,96.56,96.59,96.49,96.57,73797.0,89.1658,89.1935,89.1011,89.175,73797.0
2021-10-08 14:40:00,96.57,96.58,96.51,96.56,33238.0,89.175,89.1842,89.1196,89.1658,33238.0
2021-10-08 14:50:00,96.55,96.59,96.48,96.49,29688.0,89.1565,89.1935,89.0919,89.1011,29688.0
2021-10-08 15:00:00,96.48,96.71,96.48,96.68,37934.0,89.0919,89.3043,89.0919,89.2766,37934.0
2021-10-08 15:10:00,96.66,96.82,96.64,96.82,45187.0,89.2581,89.4059,89.2397,89.4059,45187.0
2021-10-08 15:20:00,96.83,96.91,96.74,96.91,46439.0,89.4151,89.489,89.332,89.489,46439.0
2021-10-08 15:30:00,96.9,96.96,96.71,96.73,66664.0,89.4797,89.5351,89.3043,89.3228,66664.0
2021-10-08 15:40:00,96.73,96.83,96.72,96.73,56761.0,89.3228,89.4151,89.3135,89.3228,56761.0
2021-10-08 15:50:00,96.72,96.77,96.56,96.64,374039.0,89.3135,89.3597,89.1658,89.2397,374039.0
2021-10-11 09:30:00,92.63,95.22,92.59,94.93,416145.0,85.5367,87.9284,85.4998,87.6606,416145.0
2021-10-11 09:40:00,94.9,94.98,94.31,94.7,106018.0,87.6329,87.7068,87.0881,87.4482,106018.0
2021-10-11 09:50:00,94.69,94.84,94.61,94.75,98001.0,87.439,87.5775,87.3651,87.4944,98001.0
2021-10-11 10:00:00,94.78,95.17,94.7,94.91,74785.0,87.5221,87.8822,87.4482,87.6421,74785.0
2021-10-11 10:10:00,94.93,95.15,94.92,95.14,55777.0,87.6606,87.8638,87.6514,87.8545,55777.0
2021-10-11 10:20:00,95.15,95.57,95.15,95.52,52577.0,87.8638,88.2516,87.8638,88.2054,52577.0
2021-10-11 10:30:00,95.53,95.59,95.4,95.4,107901.0,88.2147,88.2701,88.0946,88.0946,107901.0
2021-10-11 10:40:00,95.4,95.41,95.17,95.23,66962.0,88.0946,88.1038,87.8822,87.9376,66962.0
2021-10-11 10:50:00,95.24,95.38,95.07,95.07,64212.0,87.9469,88.0761,87.7899,87.7899,64212.0
2021-10-11 11:00:00,95.06,95.11,94.79,94.79,45301.0,87.7806,87.8268,87.5313,87.5313,45301.0
2021-10-11 11:10:00,94.79,94.85,94.69,94.76,55721.0,87.5313,87.5867,87.439,87.5036,55721.0
2021-10-11 11:20:00,94.76,95.42,94.75,95.4,95851.0,87.5036,88.1131,87.4944,88.0946,95851.0
2021-10-11 11:30:00,95.39,95.68,95.33,95.59,47997.0,88.0854,88.3532,88.03,88.2701,47997.0
2021-10-11 11:40:00,95.61,95.74,95.59,95.72,49861.0,88.2885,88.4086,88.2701,88.3901,49861.0
2021-10-11 11:50:00,95.7,95.73,95.61,95.67,33065.0,88.3716,88.3993,88.2885,88.3439,33065.0
2021-10-11 12:00:00,95.68,95.76,95.48,95.55,39396.0,88.3532,88.427,88.1685,88.2331,39396.0
2021-10-11 12:10:00,95.56,95.58,95.38,95.4,25531.0,88.2424,88.2608,88.0761,88.0946,25531.0
2021-10-11 12:20:00,95.4,95.45,95.35,95.35,33999.0,88.0946,88.1408,88.0484,88.0484,33999.0
2021-10-11 12:30:00,95.36,95.39,94.85,94.94,72624.0,88.0577,88.0854,87.5867,87.6698,72624.0
2021-10-11 12:40:00,94.96,95.41,94.96,95.31,39569.0,87.6883,88.1038,87.6883,88.0115,39569.0
2021-10-11 12:50:00,95.31,95.34,95.17,95.32,28694.0,88.0115,88.0392,87.8822,88.0207,28694.0
2021-10-11 13:00:00,95.33,95.34,95.03,95.23,29027.0,88.03,88.0392,87.7529,87.9376,29027.0
2021-10-11 13:10:00,95.24,95.34,95.21,95.24,24609.0,87.9469,88.0392,87.9192,87.9469,24609.0
2021-10-11 13:20:00,95.24,95.24,95.06,95.12,44420.0,87.9469,87.9469,87.7806,87.836,44420.0
2021-10-11 13:30:00,95.15,95.26,95.11,95.24,30310.0,87.8638,87.9653,87.8268,87.9469,30310.0
2021-10-11 13:40:00,95.23,95.26,94.96,95.01,35825.0,87.9376,87.9653,87.6883,87.7345,35825.0
2021-10-11 13:50:00,95.01,95.03,94.91,95.03,45871.0,87.7345,87.7529,87.6421,87.7529,45871.0
2021-10-11 14:00:00,95.03,95.12,94.96,94.97,30201.0,87.7529,87.836,87.6883,87.6975,30201.0
2021-10-11 14:10:00,94.97,95.12,94.91,94.92,34686.0,87.6975,87.836,87.6421,87.6514,34686.0
2021-10-11 14:20:00,94.92,94.93,94.69,94.73,38328.0,87.6514,87.6606,87.439,87.4759,38328.0
2021-10-11 14:30:00,94.73,94.82,94.61,94.61,39502.0,87.4759,87.559,87.3651,87.3651,39502.0
2021-10-11 14:40:00,94.62,94.9,94.61,94.88,24257.0,87.3743,87.6329,87.3651,87.6144,24257.0
2021-10-11 14:50:00,94.88,94.88,94.72,94.81,39917.0,87.6144,87.6144,87.4667,87.5498,39917.0
2021-10-11 15:00:00,94.81,94.86,94.64,94.69,72526.0,87.5498,87.596,87.3928,87.439,72526.0
2021-10-11 15:10:00,94.69,94.77,94.51,94.52,62563.0,87.439,87.5129,87.2728,87.282,62563.0
2021-10-11 15:20:00,94.53,94.56,94.2,94.25,63635.0,87.2912,87.3189,86.9865,87.0327,63635.0
2021-10-11 15:30:00,94.25,94.38,94.15,94.37,81306.0,87.0327,87.1527,86.9403,87.1435,81306.0
2021-10-11 15:40:00,94.37,94.44,94.27,94.3,66257.0,87.1435,87.2081,87.0511,87.0788,66257.0
2021-10-11 15:50:00,94.29,94.35,94.06,94.17,311122.0,87.0696,87.125,86.8572,86.9588,311122.0
2021-10-12 09:30:00,94.64,95.1,93.95,93.96,122433.0,87.3928,87.8176,86.7556,86.7649,122433.0
2021-10-12 09:40:00,93.94,94.19,93.32,93.48,81866.0,86.7464,86.9773,86.1739,86.3216,81866.0
2021-10-12 09:50:00,93.49,93.8,93.44,93.47,45095.0,86.3309,86.6171,86.2847,86.3124,45095.0
2021-10-12 10:00:00,93.48,93.64,93.12,93.19,32793.0,86.3216,86.4694,85.9892,86.0538,32793.0
2021-10-12 10:10:00,93.21,93.3,92.93,93.07,53559.0,86.0723,86.1554,85.8138,85.943,53559.0
2021-10-12 10:20:00,93.04,93.2,92.95,93.17,56229.0,85.9153,86.0631,85.8322,86.0354,56229.0
2021-10-12 10:30:00,93.17,93.32,93.06,93.28,67227.0,86.0354,86.1739,85.9338,86.137,67227.0
2021-10-12 10:40:00,93.25,93.32,93.06,93.09,52363.0,86.1092,86.1739,85.9338,85.9615,52363.0
2021-10-12 10:50:00,93.09,93.23,93.01,93.05,43757.0,85.9615,86.0908,85.8876,85.9246,43757.0
2021-10-12 11:00:00,93.06,93.36,92.96,93.34,41299.0,85.9338,86.2108,85.8415,86.1924,41299.0
2021-10-12 11:10:00,93.33,93.34,93.03,93.09,27260.0,86.1831,86.1924,85.9061,85.9615,27260.0
2021-10-12 11:20:00,93.09,93.15,92.95,93.0,26119.0,85.9615,86.0169,85.8322,85.8784,26119.0
2021-10-12 11:30:00,92.97,93.0,92.49,92.54,79803.0,85.8507,85.8784,85.4074,85.4536,79803.0
2021-10-12 11:40:00,92.52,92.66,92.5,92.61,45763.0,85.4351,85.5644,85.4167,85.5183,45763.0
2021-10-12 11:50:00,92.62,92.9,92.58,92.86,29780.0,85.5275,85.786,85.4906,85.7491,29780.0
2021-10-12 12:00:00,92.86,93.08,92.81,93.06,33645.0,85.7491,85.9523,85.7029,85.9338,33645.0
2021-10-12 12:10:00,93.05,93.13,92.82,92.82,49902.0,85.9246,85.9984,85.7122,85.7122,49902.0
2021-10-12 12:20:00,92.82,92.94,92.82,92.9,30440.0,85.7122,85.823,85.7122,85.786,30440.0
2021-10-12 12:30:00,92.88,93.12,92.82,92.83,113718.0,85.7676,85.9892,85.7122,85.7214,113718.0
2021-10-12 12:40:00,92.85,92.91,92.74,92.74,49014.0,85.7399,85.7953,85.6383,85.6383,49014.0
2021-10-12 12:50:00,92.73,92.79,92.64,92.64,33488.0,85.6291,85.6845,85.546,85.546,33488.0
2021-10-12 13:00:00,92.64,92.64,92.42,92.51,58372.0,85.546,85.546,85.3428,85.4259,58372.0
2021-10-12 13:10:00,92.5,92.54,92.4,92.42,36307.0,85.4167,85.4536,85.3243,85.3428,36307.0
2021-10-12 13:20:00,92.43,92.48,92.27,92.4,49006.0,85.352,85.3982,85.2043,85.3243,49006.0
2021-10-12 13:30:00,92.39,92.52,92.38,92.48,43350.0,85.3151,85.4351,85.3059,85.3982,43350.0
2021-10-12 13:40:00,92.47,92.7,92.47,92.58,34222.0,85.389,85.6014,85.389,85.4906,34222.0
2021-10-12 13:50:00,92.59,92.66,92.44,92.5,32395.0,85.4998,85.5644,85.3613,85.4167,32395.0
2021-10-12 14:00:00,92.48,92.52,92.38,92.52,40462.0,85.3982,85.4351,85.3059,85.4351,40462.0
2021-10-12 14:10:00,92.54,92.76,92.51,92.64,47997.0,85.4536,85.6568,85.4259,85.546,47997.0
2021-10-12 14:20:00,92.66,92.71,92.5,92.54,43233.0,85.5644,85.6106,85.4167,85.4536,43233.0
2021-10-12 14:30:00,92.54,92.71,92.53,92.63,35696.0,85.4536,85.6106,85.4444,85.5367,35696.0
2021-10-12 14:40:00,92.64,92.74,92.61,92.71,25865.0,85.546,85.6383,85.5183,85.6106,25865.0
2021-10-12 14:50:00,92.75,92.87,92.7,92.76,61016.0,85.6475,85.7583,85.6014,85.6568,61016.0
2021-10-12 15:00:00,92.76,92.82,92.56,92.56,88397.0,85.6568,85.7122,85.4721,85.4721,88397.0
2021-10-12 15:10:00,92.56,92.58,92.37,92.44,87779.0,85.4721,85.4906,85.2966,85.3613,87779.0
2021-10-12 15:20:00,92.44,92.48,92.26,92.4,84287.0,85.3613,85.3982,85.1951,85.3243,84287.0
2021-10-12 15:30:00,92.39,92.47,92.31,92.38,97414.0,85.3151,85.389,85.2412,85.3059,97414.0
2021-10-12 15:40:00,92.39,92.42,92.11,92.21,141362.0,85.3151,85.3428,85.0565,85.1489,141362.0
2021-10-12 15:50:00,92.23,92.43,92.13,92.32,335046.0,85.1674,85.352,85.075,85.2505,335046.0
2021-10-13 09:30:00,92.79,92.79,92.01,92.44,133878.0,85.6845,85.6845,84.9642,85.3613,133878.0
2021-10-13 09:40:00,92.46,92.5,91.5,91.52,83479.0,85.3797,85.4167,84.4933,84.5117,83479.0
2021-10-13 09:50:00,91.5,91.85,91.18,91.35,117683.0,84.4933,84.8165,84.1978,84.3547,117683.0
2021-10-13 10:00:00,91.31,91.35,90.77,90.84,146065.0,84.3178,84.3547,83.8192,83.8838,146065.0
2021-10-13 10:10:00,90.79,90.86,90.36,90.65,148174.0,83.8376,83.9023,83.4406,83.7083,148174.0
2021-10-13 10:20:00,90.65,91.01,90.45,90.84,92626.0,83.7083,84.0408,83.5237,83.8838,92626.0
2021-10-13 10:30:00,90.85,91.25,90.81,91.14,65103.0,83.893,84.2624,83.8561,84.1608,65103.0
2021-10-13 10:40:00,91.13,91.43,91.09,91.34,46163.0,84.1516,84.4286,84.1147,84.3455,46163.0
2021-10-13 10:50:00,91.36,91.53,91.27,91.45,64356.0,84.364,84.521,84.2809,84.4471,64356.0
2021-10-13 11:00:00,91.45,91.72,91.34,91.68,51030.0,84.4471,84.6964,84.3455,84.6595,51030.0
2021-10-13 11:10:00,91.69,91.74,91.44,91.49,48701.0,84.6687,84.7149,84.4379,84.484,48701.0
2021-10-13 11:20:00,91.48,91.54,91.33,91.44,74136.0,84.4748,84.5302,84.3363,84.4379,74136.0
2021-10-13 11:30:00,91.44,91.58,91.28,91.44,43432.0,84.4379,84.5671,84.2901,84.4379,43432.0
2021-10-13 11:40:00,91.44,91.7,91.38,91.59,48564.0,84.4379,84.6779,84.3824,84.5764,48564.0
2021-10-13 11:50:00,91.57,91.6,91.31,91.31,29895.0,84.5579,84.5856,84.3178,84.3178,29895.0
2021-10-13 12:00:00,91.31,91.32,91.18,91.25,67605.0,84.3178,84.327,84.1978,84.2624,67605.0
2021-10-13 12:10:00,91.25,91.26,91.04,91.07,192219.0,84.2624,84.2716,84.0685,84.0962,192219.0
2021-10-13 12:20:00,91.09,91.22,91.02,91.06,130354.0,84.1147,84.2347,84.05,84.0869,130354.0
2021-10-13 12:30:00,91.05,91.3,91.05,91.28,171077.0,84.0777,84.3086,84.0777,84.2901,171077.0
2021-10-13 12:40:00,91.29,91.53,91.24,91.39,105693.0,84.2993,84.521,84.2532,84.3917,105693.0
2021-10-13 12:50:00,91.4,91.5,91.38,91.5,67626.0,84.4009,84.4933,84.3824,84.4933,67626.0
2021-10-13 13:00:00,91.5,91.62,91.42,91.5,72507.0,84.4933,84.6041,84.4194,84.4933,72507.0
2021-10-13 13:10:00,91.5,91.52,91.4,91.44,33906.0,84.4933,84.5117,84.4009,84.4379,33906.0
2021-10-13 13:20:00,91.44,91.56,91.38,91.56,97896.0,84.4379,84.5487,84.3824,84.5487,97896.0
2021-10-13 13:30:00,91.55,91.81,91.55,91.8,52048.0,84.5394,84.7795,84.5394,84.7703,52048.0
2021-10-13 13:40:00,91.81,91.92,91.78,91.78,35411.0,84.7795,84.8811,84.7518,84.7518,35411.0
2021-10-13 13:50:00,91.77,91.85,91.74,91.77,33600.0,84.7426,84.8165,84.7149,84.7426,33600.0
2021-10-13 14:00:00,91.75,92.02,91.56,91.86,66511.0,84.7241,84.9734,84.5487,84.8257,66511.0
2021-10-13 14:10:00,91.85,92.04,91.74,91.95,31245.0,84.8165,84.9919,84.7149,84.9088,31245.0
2021-10-13 14:20:00,91.97,92.17,91.94,92.11,53420.0,84.9273,85.1119,84.8996,85.0565,53420.0
2021-10-13 14:30:00,92.09,92.18,91.96,92.03,25442.0,85.0381,85.1212,84.918,84.9827,25442.0
2021-10-13 14:40:00,92.06,92.1,91.98,92.09,32170.0,85.0104,85.0473,84.9365,85.0381,32170.0
2021-10-13 14:50:00,92.09,92.15,91.97,91.97,61722.0,85.0381,85.0935,84.9273,84.9273,61722.0
2021-10-13 15:00:00,91.97,92.09,91.91,92.03,88136.0,84.9273,85.0381,84.8719,84.9827,88136.0
2021-10-13 15:10:00,92.02,92.04,91.74,92.01,74975.0,84.9734,84.9919,84.7149,84.9642,74975.0
2021-10-13 15:20:00,92.0,92.0,91.89,91.94,41536.0,84.955,84.955,84.8534,84.8996,41536.0
2021-10-13 15:30:00,91.93,92.03,91.85,91.92,114094.0,84.8903,84.9827,84.8165,84.8811,114094.0
2021-10-13 15:40:00,91.93,92.05,91.86,91.95,131225.0,84.8903,85.0011,84.8257,84.9088,131225.0
2021-10-13 15:50:00,91.95,92.01,91.82,91.89,425855.0,84.9088,84.9642,84.7888,84.8534,425855.0
2021-10-14 09:30:00,93.57,93.57,92.97,93.1,106275.0,86.4047,86.4047,85.8507,85.9707,106275.0
2021-10-14 09:40:00,93.09,93.63,92.96,93.53,99058.0,85.9615,86.4601,85.8415,86.3678,99058.0
2021-10-14 09:50:00,93.57,93.83,93.29,93.29,203974.0,86.4047,86.6448,86.1462,86.1462,203974.0
2021-10-14 10:00:00,93.31,93.69,93.3,93.43,111797.0,86.1647,86.5156,86.1554,86.2755,111797.0
2021-10-14 10:10:00,93.48,93.74,93.46,93.68,150884.0,86.3216,86.5617,86.3032,86.5063,150884.0
2021-10-14 10:20:00,93.68,93.95,93.59,93.88,122570.0,86.5063,86.7556,86.4232,86.691,122570.0
2021-10-14 10:30:00,93.9,93.96,93.72,93.84,38835.0,86.7095,86.7649,86.5433,86.6541,38835.0
2021-10-14 10:40:00,93.82,93.95,93.72,93.89,53361.0,86.6356,86.7556,86.5433,86.7002,53361.0
2021-10-14 10:50:00,93.89,94.02,93.88,93.98,101646.0,86.7002,86.8203,86.691,86.7833,101646.0
2021-10-14 11:00:00,93.94,93.97,93.81,93.88,58116.0,86.7464,86.7741,86.6264,86.691,58116.0
2021-10-14 11:10:00,93.88,93.88,93.72,93.82,48971.0,86.691,86.691,86.5433,86.6356,48971.0
2021-10-14 11:20:00,93.8,93.89,93.71,93.72,38869.0,86.6171,86.7002,86.534,86.5433,38869.0
2021-10-14 11:30:00,93.73,93.95,93.69,93.87,55696.0,86.5525,86.7556,86.5156,86.6818,55696.0
2021-10-14 11:40:00,93.89,93.97,93.84,93.93,62517.0,86.7002,86.7741,86.6541,86.7372,62517.0
2021-10-14 11:50:00,93.93,94.11,93.9,94.1,43083.0,86.7372,86.9034,86.7095,86.8942,43083.0
2021-10-14 12:00:00,94.1,94.33,94.09,94.2,38438.0,86.8942,87.1065,86.8849,86.9865,38438.0
2021-10-14 12:10:00,94.2,94.31,94.18,94.25,58637.0,86.9865,87.0881,86.968,87.0327,58637.0
2021-10-14 12:20:00,94.25,94.34,94.15,94.34,28948.0,87.0327,87.1158,86.9403,87.1158,28948.0
2021-10-14 12:30:00,94.35,94.4,94.24,94.4,35537.0,87.125,87.1712,87.0234,87.1712,35537.0
2021-10-14 12:40:00,94.43,94.43,94.35,94.37,21717.0,87.1989,87.1989,87.125,87.1435,21717.0
2021-10-14 12:50:00,94.36,94.57,94.32,94.57,33290.0,87.1342,87.3282,87.0973,87.3282,33290.0
2021-10-14 13:00:00,94.59,94.59,94.33,94.37,21844.0,87.3466,87.3466,87.1065,87.1435,21844.0
2021-10-14 13:10:00,94.39,94.5,94.36,94.43,21197.0,87.162,87.2635,87.1342,87.1989,21197.0
2021-10-14 13:20:00,94.45,94.51,94.44,94.47,17729.0,87.2174,87.2728,87.2081,87.2358,17729.0
2021-10-14 13:30:00,94.48,94.76,94.48,94.7,23744.0,87.2451,87.5036,87.2451,87.4482,23744.0
2021-10-14 13:40:00,94.7,94.87,94.69,94.86,24534.0,87.4482,87.6052,87.439,87.596,24534.0
2021-10-14 13:50:00,94.86,94.86,94.77,94.77,29077.0,87.596,87.596,87.5129,87.5129,29077.0
2021-10-14 14:00:00,94.76,94.76,94.55,94.62,26023.0,87.5036,87.5036,87.3097,87.3743,26023.0
2021-10-14 14:10:00,94.63,94.78,94.59,94.76,35774.0,87.3836,87.5221,87.3466,87.5036,35774.0
2021-10-14 14:20:00,94.77,94.93,94.7,94.91,46215.0,87.5129,87.6606,87.4482,87.6421,46215.0
2021-10-14 14:30:00,94.91,95.08,94.91,95.03,43249.0,87.6421,87.7991,87.6421,87.7529,43249.0
2021-10-14 14:40:00,95.03,95.07,94.92,95.0,35030.0,87.7529,87.7899,87.6514,87.7252,35030.0
2021-10-14 14:50:00,95.01,95.09,94.97,94.99,42404.0,87.7345,87.8083,87.6975,87.716,42404.0
2021-10-14 15:00:00,94.99,95.05,94.9,94.99,70307.0,87.716,87.7714,87.6329,87.716,70307.0
2021-10-14 15:10:00,95.0,95.16,94.98,95.07,47134.0,87.7252,87.873,87.7068,87.7899,47134.0
2021-10-14 15:20:00,95.06,95.09,94.89,95.06,80082.0,87.7806,87.8083,87.6237,87.7806,80082.0
2021-10-14 15:30:00,95.06,95.09,94.88,95.0,58645.0,87.7806,87.8083,87.6144,87.7252,58645.0
2021-10-14 15:40:00,95.01,95.02,94.82,94.84,171917.0,87.7345,87.7437,87.559,87.5775,171917.0
2021-10-14 15:50:00,94.85,94.92,94.63,94.75,734594.0,87.5867,87.6514,87.3836,87.4944,734594.0
2021-10-15 09:30:00,95.56,95.82,95.17,95.78,159425.0,88.2424,88.4824,87.8822,88.4455,159425.0
2021-10-15 09:40:00,95.74,96.06,95.66,96.02,97266.0,88.4086,88.7041,88.3347,88.6671,97266.0
2021-10-15 09:50:00,96.01,96.36,95.95,96.13,48792.0,88.6579,88.9811,88.6025,88.7687,48792.0
2021-10-15 10:00:00,96.13,96.47,95.95,96.36,78611.0,88.7687,89.0827,88.6025,88.9811,78611.0
2021-10-15 10:10:00,96.34,96.56,96.28,96.36,31297.0,88.9626,89.1658,88.9072,88.9811,31297.0
2021-10-15 10:20:00,96.37,96.53,95.99,95.99,35617.0,88.9903,89.1381,88.6394,88.6394,35617.0
2021-10-15 10:30:00,96.05,96.27,96.02,96.24,38637.0,88.6948,88.898,88.6671,88.8703,38637.0
2021-10-15 10:40:00,96.23,96.26,96.04,96.22,44192.0,88.861,88.8888,88.6856,88.8518,44192.0
2021-10-15 10:50:00,96.21,96.25,95.91,96.06,53831.0,88.8426,88.8795,88.5656,88.7041,53831.0
2021-10-15 11:00:00,96.06,96.07,95.9,95.91,23721.0,88.7041,88.7133,88.5563,88.5656,23721.0
2021-10-15 11:10:00,95.9,95.95,95.73,95.75,27344.0,88.5563,88.6025,88.3993,88.4178,27344.0
2021-10-15 11:20:00,95.76,95.84,95.66,95.66,25527.0,88.427,88.5009,88.3347,88.3347,25527.0
2021-10-15 11:30:00,95.66,95.81,95.66,95.72,19714.0,88.3347,88.4732,88.3347,88.3901,19714.0
2021-10-15 11:40:00,95.72,95.84,95.66,95.7,25216.0,88.3901,88.5009,88.3347,88.3716,25216.0
2021-10-15 11:50:00,95.71,95.86,95.64,95.81,27896.0,88.3809,88.5194,88.3162,88.4732,27896.0
2021-10-15 12:00:00,95.79,95.89,95.77,95.86,21737.0,88.4547,88.5471,88.4363,88.5194,21737.0
2021-10-15 12:10:00,95.87,95.96,95.87,95.92,23724.0,88.5286,88.6117,88.5286,88.5748,23724.0
2021-10-15 12:20:00,95.91,95.91,95.79,95.83,26440.0,88.5656,88.5656,88.4547,88.4917,26440.0
2021-10-15 12:30:00,95.83,95.91,95.76,95.84,23953.0,88.4917,88.5656,88.427,88.5009,23953.0
2021-10-15 12:40:00,95.82,95.87,95.72,95.83,37155.0,88.4824,88.5286,88.3901,88.4917,37155.0
2021-10-15 12:50:00,95.82,95.88,95.79,95.79,14582.0,88.4824,88.5379,88.4547,88.4547,14582.0
2021-10-15 13:00:00,95.77,95.87,95.7,95.78,45253.0,88.4363,88.5286,88.3716,88.4455,45253.0
2021-10-15 13:10:00,95.78,95.8,95.65,95.67,25000.0,88.4455,88.464,88.3255,88.3439,25000.0
2021-10-15 13:20:00,95.66,95.75,95.66,95.72,24513.0,88.3347,88.4178,88.3347,88.3901,24513.0
2021-10-15 13:30:00,95.73,95.76,95.66,95.75,54108.0,88.3993,88.427,88.3347,88.4178,54108.0
2021-10-15 13:40:00,95.74,95.76,95.67,95.7,32619.0,88.4086,88.427,88.3439,88.3716,32619.0
2021-10-15 13:50:00,95.7,95.71,95.66,95.69,15700.0,88.3716,88.3809,88.3347,88.3624,15700.0
2021-10-15 14:00:00,95.7,95.77,95.65,95.68,97757.0,88.3716,88.4363,88.3255,88.3532,97757.0
2021-10-15 14:10:00,95.71,95.89,95.7,95.89,55998.0,88.3809,88.5471,88.3716,88.5471,55998.0
2021-10-15 14:20:00,95.89,96.2,95.89,96.12,35600.0,88.5471,88.8333,88.5471,88.7595,35600.0
2021-10-15 14:30:00,96.14,96.25,96.1,96.23,37850.0,88.7779,88.8795,88.741,88.861,37850.0
2021-10-15 14:40:00,96.26,96.26,96.03,96.13,31063.0,88.8888,88.8888,88.6764,88.7687,31063.0
2021-10-15 14:50:00,96.14,96.31,96.11,96.29,58761.0,88.7779,88.9349,88.7502,88.9165,58761.0
2021-10-15 15:00:00,96.28,96.33,95.91,95.93,48621.0,88.9072,88.9534,88.5656,88.584,48621.0
2021-10-15 15:10:00,95.95,96.06,95.88,95.95,34178.0,88.6025,88.7041,88.5379,88.6025,34178.0
2021-10-15 15:20:00,95.95,96.11,95.88,96.09,44265.0,88.6025,88.7502,88.5379,88.7318,44265.0
2021-10-15 15:30:00,96.1,96.1,95.96,96.04,50757.0,88.741,88.741,88.6117,88.6856,50757.0
2021-10-15 15:40:00,96.03,96.16,96.0,96.01,93879.0,88.6764,88.7964,88.6487,88.6579,93879.0
2021-10-15 15:50:00,96.0,96.02,95.7,95.73,345897.0,88.6487,88.6671,88.3716,88.3993,345897.0
2021-10-18 09:30:00,95.21,95.31,94.91,95.2,89283.0,87.9192,88.0115,87.6421,87.9099,89283.0
2021-10-18 09:40:00,95.2,95.79,95.17,95.69,51087.0,87.9099,88.4547,87.8822,88.3624,51087.0
2021-10-18 09:50:00,95.68,95.73,95.3,95.35,36514.0,88.3532,88.3993,88.0023,88.0484,36514.0
2021-10-18 10:00:00,95.35,95.44,95.08,95.21,30750.0,88.0484,88.1315,87.7991,87.9192,30750.0
2021-10-18 10:10:00,95.2,95.21,94.72,94.89,64026.0,87.9099,87.9192,87.4667,87.6237,64026.0
2021-10-18 10:20:00,94.9,95.14,94.78,95.12,44311.0,87.6329,87.8545,87.5221,87.836,44311.0
2021-10-18 10:30:00,95.12,95.31,95.0,95.26,45958.0,87.836,88.0115,87.7252,87.9653,45958.0
2021-10-18 10:40:00,95.26,95.36,95.23,95.32,35378.0,87.9653,88.0577,87.9376,88.0207,35378.0
2021-10-18 10:50:00,95.32,95.32,95.07,95.22,22771.0,88.0207,88.0207,87.7899,87.9284,22771.0
2021-10-18 11:00:00,95.24,95.47,95.22,95.45,27783.0,87.9469,88.1592,87.9284,88.1408,27783.0
2021-10-18 11:10:00,95.45,95.64,95.39,95.64,39657.0,88.1408,88.3162,88.0854,88.3162,39657.0
2021-10-18 11:20:00,95.66,95.84,95.65,95.66,19654.0,88.3347,88.5009,88.3255,88.3347,19654.0
2021-10-18 11:30:00,95.68,95.72,95.57,95.61,29423.0,88.3532,88.3901,88.2516,88.2885,29423.0
2021-10-18 11:40:00,95.61,95.74,95.6,95.63,32940.0,88.2885,88.4086,88.2793,88.307,32940.0
2021-10-18 11:50:00,95.62,95.78,95.62,95.76,17399.0,88.2978,88.4455,88.2978,88.427,17399.0
2021-10-18 12:00:00,95.71,95.77,95.7,95.71,16182.0,88.3809,88.4363,88.3716,88.3809,16182.0
2021-10-18 12:10:00,95.72,95.77,95.69,95.75,8486.0,88.3901,88.4363,88.3624,88.4178,8486.0
2021-10-18 12:20:00,95.76,95.76,95.65,95.72,45806.0,88.427,88.427,88.3255,88.3901,45806.0
2021-10-18 12:30:00,95.7,95.79,95.69,95.78,16749.0,88.3716,88.4547,88.3624,88.4455,16749.0
2021-10-18 12:40:00,95.78,95.82,95.68,95.68,22412.0,88.4455,88.4824,88.3532,88.3532,22412.0
2021-10-18 12:50:00,95.68,95.68,95.6,95.66,18355.0,88.3532,88.3532,88.2793,88.3347,18355.0
2021-10-18 13:00:00,95.65,95.77,95.65,95.73,11202.0,88.3255,88.4363,88.3255,88.3993,11202.0
2021-10-18 13:10:00,95.73,95.74,95.63,95.69,9068.0,88.3993,88.4086,88.307,88.3624,9068.0
2021-10-18 13:20:00,95.69,95.73,95.57,95.58,28546.0,88.3624,88.3993,88.2516,88.2608,28546.0
2021-10-18 13:30:00,95.56,95.64,95.46,95.63,18602.0,88.2424,88.3162,88.15,88.307,18602.0
2021-10-18 13:40:00,95.63,95.7,95.59,95.67,18951.0,88.307,88.3716,88.2701,88.3439,18951.0
2021-10-18 13:50:00,95.66,95.71,95.63,95.64,18370.0,88.3347,88.3809,88.307,88.3162,18370.0
2021-10-18 14:00:00,95.63,95.67,95.55,95.66,18396.0,88.307,88.3439,88.2331,88.3347,18396.0
2021-10-18 14:10:00,95.67,95.69,95.6,95.68,37358.0,88.3439,88.3624,88.2793,88.3532,37358.0
2021-10-18 14:20:00,95.67,95.68,95.61,95.64,20276.0,88.3439,88.3532,88.2885,88.3162,20276.0
2021-10-18 14:30:00,95.6,95.62,95.46,95.48,18304.0,88.2793,88.2978,88.15,88.1685,18304.0
2021-10-18 14:40:00,95.47,95.51,95.37,95.39,14260.0,88.1592,88.1962,88.0669,88.0854,14260.0
2021-10-18 14:50:00,95.39,95.41,95.34,95.35,31541.0,88.0854,88.1038,88.0392,88.0484,31541.0
2021-10-18 15:00:00,95.36,95.38,95.29,95.38,39581.0,88.0577,88.0761,87.993,88.0761,39581.0
2021-10-18 15:10:00,95.38,95.47,95.33,95.47,39122.0,88.0761,88.1592,88.03,88.1592,39122.0
2021-10-18 15:20:00,95.47,95.56,95.43,95.47,31064.0,88.1592,88.2424,88.1223,88.1592,31064.0
2021-10-18 15:30:00,95.46,95.48,95.36,95.4,63607.0,88.15,88.1685,88.0577,88.0946,63607.0
2021-10-18 15:40:00,95.4,95.63,95.39,95.63,88217.0,88.0946,88.307,88.0854,88.307,88217.0
2021-10-18 15:50:00,95.64,95.81,95.6,95.77,183799.0,88.3162,88.4732,88.2793,88.4363,183799.0
2021-10-19 09:30:00,96.44,96.59,95.82,95.89,55573.0,89.055,89.1935,88.4824,88.5471,55573.0
2021-10-19 09:40:00,95.89,96.16,95.62,95.65,28118.0,88.5471,88.7964,88.2978,88.3255,28118.0
2021-10-19 09:50:00,95.66,95.95,95.64,95.77,49690.0,88.3347,88.6025,88.3162,88.4363,49690.0
2021-10-19 10:00:00,95.8,95.97,95.79,95.9,27157.0,88.464,88.621,88.4547,88.5563,27157.0
2021-10-19 10:10:00,95.84,96.13,95.84,96.11,30241.0,88.5009,88.7687,88.5009,88.7502,30241.0
2021-10-19 10:20:00,96.12,96.12,95.87,96.0,23388.0,88.7595,88.7595,88.5286,88.6487,23388.0
2021-10-19 10:30:00,96.0,96.02,95.77,95.83,23161.0,88.6487,88.6671,88.4363,88.4917,23161.0
2021-10-19 10:40:00,95.83,95.93,95.78,95.82,17013.0,88.4917,88.584,88.4455,88.4824,17013.0
2021-10-19 10:50:00,95.83,96.06,95.78,95.94,24823.0,88.4917,88.7041,88.4455,88.5933,24823.0
2021-10-19 11:00:00,95.95,96.01,95.85,95.85,25269.0,88.6025,88.6579,88.5101,88.5101,25269.0
2021-10-19 11:10:00,95.84,95.97,95.8,95.91,32162.0,88.5009,88.621,88.464,88.5656,32162.0
2021-10-19 11:20:00,95.91,96.01,95.85,96.01,40297.0,88.5656,88.6579,88.5101,88.6579,40297.0
2021-10-19 11:30:00,96.0,96.08,95.88,96.02,18288.0,88.6487,88.7225,88.5379,88.6671,18288.0
2021-10-19 11:40:00,96.03,96.08,95.97,96.08,16615.0,88.6764,88.7225,88.621,88.7225,16615.0
2021-10-19 11:50:00,96.08,96.23,96.07,96.19,13919.0,88.7225,88.861,88.7133,88.8241,13919.0
2021-10-19 12:00:00,96.17,96.23,96.11,96.2,18043.0,88.8056,88.861,88.7502,88.8333,18043.0
2021-10-19 12:10:00,96.2,96.3,96.19,96.22,15409.0,88.8333,88.9257,88.8241,88.8518,15409.0
2021-10-19 12:20:00,96.22,96.24,96.17,96.23,10477.0,88.8518,88.8703,88.8056,88.861,10477.0
2021-10-19 12:30:00,96.21,96.28,96.16,96.28,14641.0,88.8426,88.9072,88.7964,88.9072,14641.0
2021-10-19 12:40:00,96.26,96.32,96.21,96.21,10137.0,88.8888,88.9442,88.8426,88.8426,10137.0
2021-10-19 12:50:00,96.21,96.32,96.17,96.32,15397.0,88.8426,88.9442,88.8056,88.9442,15397.0
2021-10-19 13:00:00,96.34,96.36,96.22,96.25,12245.0,88.9626,88.9811,88.8518,88.8795,12245.0
2021-10-19 13:10:00,96.24,96.24,96.19,96.22,7829.0,88.8703,88.8703,88.8241,88.8518,7829.0
2021-10-19 13:20:00,96.22,96.24,96.16,96.17,13425.0,88.8518,88.8703,88.7964,88.8056,13425.0
2021-10-19 13:30:00,96.17,96.33,96.16,96.33,12551.0,88.8056,88.9534,88.7964,88.9534,12551.0
2021-10-19 13:40:00,96.31,96.33,96.25,96.26,15991.0,88.9349,88.9534,88.8795,88.8888,15991.0
2021-10-19 13:50:00,96.24,96.39,96.22,96.38,11617.0,88.8703,89.0088,88.8518,88.9996,11617.0
2021-10-19 14:00:00,96.39,96.45,96.37,96.39,21619.0,89.0088,89.0642,88.9903,89.0088,21619.0
2021-10-19 14:10:00,96.38,96.39,96.28,96.33,9665.0,88.9996,89.0088,88.9072,88.9534,9665.0
2021-10-19 14:20:00,96.32,96.32,96.18,96.25,15998.0,88.9442,88.9442,88.8149,88.8795,15998.0
2021-10-19 14:30:00,96.22,96.23,96.06,96.17,19582.0,88.8518,88.861,88.7041,88.8056,19582.0
2021-10-19 14:40:00,96.18,96.24,96.14,96.2,12418.0,88.8149,88.8703,88.7779,88.8333,12418.0
2021-10-19 14:50:00,96.23,96.34,96.22,96.3,16863.0,88.861,88.9626,88.8518,88.9257,16863.0
2021-10-19 15:00:00,96.3,96.35,96.24,96.34,17992.0,88.9257,88.9719,88.8703,88.9626,17992.0
2021-10-19 15:10:00,96.34,96.41,96.32,96.34,42139.0,88.9626,89.0273,88.9442,88.9626,42139.0
2021-10-19 15:20:00,96.33,96.33,96.22,96.28,33644.0,88.9534,88.9534,88.8518,88.9072,33644.0
2021-10-19 15:30:00,96.27,96.3,96.15,96.26,31798.0,88.898,88.9257,88.7872,88.8888,31798.0
2021-10-19 15:40:00,96.25,96.33,96.19,96.3,52523.0,88.8795,88.9534,88.8241,88.9257,52523.0
2021-10-19 15:50:00,96.3,96.42,96.27,96.41,188398.0,88.9257,89.0365,88.898,89.0273,188398.0
2021-10-20 09:30:00,97.0,97.17,96.73,96.94,71725.0,89.5721,89.7291,89.3228,89.5167,71725.0
2021-10-20 09:40:00,96.95,97.03,96.63,96.81,20874.0,89.5259,89.5998,89.2304,89.3966,20874.0
2021-10-20 09:50:00,96.9,96.97,96.79,96.91,28294.0,89.4797,89.5444,89.3782,89.489,28294.0
2021-10-20 10:00:00,96.9,97.02,96.86,97.0,42869.0,89.4797,89.5906,89.4428,89.5721,42869.0
2021-10-20 10:10:00,97.0,97.02,96.84,96.88,29215.0,89.5721,89.5906,89.4243,89.4613,29215.0
2021-10-20 10:20:00,96.87,96.99,96.8,96.92,35838.0,89.452,89.5629,89.3874,89.4982,35838.0
2021-10-20 10:30:00,96.95,97.0,96.82,96.82,39025.0,89.5259,89.5721,89.4059,89.4059,39025.0
2021-10-20 10:40:00,96.82,96.87,96.41,96.46,64194.0,89.4059,89.452,89.0273,89.0734,64194.0
2021-10-20 10:50:00,96.45,96.61,96.4,96.57,62636.0,89.0642,89.212,89.018,89.175,62636.0
2021-10-20 11:00:00,96.57,96.93,96.57,96.87,28194.0,89.175,89.5074,89.175,89.452,28194.0
2021-10-20 11:10:00,96.89,96.98,96.84,96.9,23965.0,89.4705,89.5536,89.4243,89.4797,23965.0
2021-10-20 11:20:00,96.9,97.01,96.89,97.0,31103.0,89.4797,89.5813,89.4705,89.5721,31103.0
2021-10-20 11:30:00,96.98,97.13,96.91,97.08,61638.0,89.5536,89.6921,89.489,89.646,61638.0
2021-10-20 11:40:00,97.08,97.25,96.92,97.23,18604.0,89.646,89.8029,89.4982,89.7845,18604.0
2021-10-20 11:50:00,97.22,97.31,97.2,97.25,13214.0,89.7752,89.8583,89.7568,89.8029,13214.0
2021-10-20 12:00:00,97.27,97.35,97.24,97.3,26206.0,89.8214,89.8953,89.7937,89.8491,26206.0
2021-10-20 12:10:00,97.29,97.31,97.22,97.26,17813.0,89.8399,89.8583,89.7752,89.8122,17813.0
2021-10-20 12:20:00,97.25,97.29,97.21,97.23,11149.0,89.8029,89.8399,89.766,89.7845,11149.0
2021-10-20 12:30:00,97.24,97.29,97.19,97.25,14788.0,89.7937,89.8399,89.7475,89.8029,14788.0
2021-10-20 12:40:00,97.25,97.48,97.25,97.43,18728.0,89.8029,90.0153,89.8029,89.9692,18728.0
2021-10-20 12:50:00,97.43,97.43,97.33,97.34,7594.0,89.9692,89.9692,89.8768,89.886,7594.0
2021-10-20 13:00:00,97.33,97.44,97.25,97.42,20767.0,89.8768,89.9784,89.8029,89.9599,20767.0
2021-10-20 13:10:00,97.42,97.48,97.27,97.27,14247.0,89.9599,90.0153,89.8214,89.8214,14247.0
2021-10-20 13:20:00,97.29,97.52,97.18,97.52,15797.0,89.8399,90.0523,89.7383,90.0523,15797.0
2021-10-20 13:30:00,97.5,97.52,97.43,97.5,9977.0,90.0338,90.0523,89.9692,90.0338,9977.0
2021-10-20 13:40:00,97.49,97.52,97.41,97.45,17320.0,90.0246,90.0523,89.9507,89.9876,17320.0
2021-10-20 13:50:00,97.46,97.53,97.42,97.5,11679.0,89.9969,90.0615,89.9599,90.0338,11679.0
2021-10-20 14:00:00,97.52,97.65,97.5,97.65,16664.0,90.0523,90.1723,90.0338,90.1723,16664.0
2021-10-20 14:10:00,97.65,97.69,97.58,97.59,18949.0,90.1723,90.2092,90.1077,90.1169,18949.0
2021-10-20 14:20:00,97.58,97.6,97.49,97.49,12917.0,90.1077,90.1261,90.0246,90.0246,12917.0
2021-10-20 14:30:00,97.5,97.54,97.42,97.51,20402.0,90.0338,90.0707,89.9599,90.043,20402.0
2021-10-20 14:40:00,97.5,97.51,97.45,97.48,14720.0,90.0338,90.043,89.9876,90.0153,14720.0
2021-10-20 14:50:00,97.48,97.59,97.42,97.58,14812.0,90.0153,90.1169,89.9599,90.1077,14812.0
2021-10-20 15:00:00,97.57,97.59,97.52,97.53,14575.0,90.0984,90.1169,90.0523,90.0615,14575.0
2021-10-20 15:10:00,97.53,97.54,97.34,97.37,20042.0,90.0615,90.0707,89.886,89.9138,20042.0
2021-10-20 15:20:00,97.36,97.39,97.29,97.29,17679.0,89.9045,89.9322,89.8399,89.8399,17679.0
2021-10-20 15:30:00,97.27,97.35,97.21,97.23,41104.0,89.8214,89.8953,89.766,89.7845,41104.0
2021-10-20 15:40:00,97.25,97.37,97.21,97.22,50913.0,89.8029,89.9138,89.766,89.7752,50913.0
2021-10-20 15:50:00,97.21,97.3,97.16,97.27,186251.0,89.766,89.8491,89.7198,89.8214,186251.0
2021-10-21 09:30:00,96.79,97.02,96.25,96.34,51619.0,89.3782,89.5906,88.8795,88.9626,51619.0
2021-10-21 09:40:00,96.34,96.41,96.12,96.25,18002.0,88.9626,89.0273,88.7595,88.8795,18002.0
2021-10-21 09:50:00,96.23,96.43,96.09,96.09,30008.0,88.861,89.0457,88.7318,88.7318,30008.0
2021-10-21 10:00:00,96.1,96.15,95.86,96.07,48172.0,88.741,88.7872,88.5194,88.7133,48172.0
2021-10-21 10:10:00,96.04,96.06,95.85,96.06,15112.0,88.6856,88.7041,88.5101,88.7041,15112.0
2021-10-21 10:20:00,96.03,96.11,95.97,96.0,20455.0,88.6764,88.7502,88.621,88.6487,20455.0
2021-10-21 10:30:00,96.0,96.0,95.79,95.89,34243.0,88.6487,88.6487,88.4547,88.5471,34243.0
2021-10-21 10:40:00,95.91,96.36,95.9,96.34,13113.0,88.5656,88.9811,88.5563,88.9626,13113.0
2021-10-21 10:50:00,96.31,96.45,96.28,96.39,22275.0,88.9349,89.0642,88.9072,89.0088,22275.0
2021-10-21 11:00:00,96.35,96.38,96.1,96.11,10456.0,88.9719,88.9996,88.741,88.7502,10456.0
2021-10-21 11:10:00,96.11,96.15,95.91,95.92,26588.0,88.7502,88.7872,88.5656,88.5748,26588.0
2021-10-21 11:20:00,95.9,96.04,95.8,95.83,47286.0,88.5563,88.6856,88.464,88.4917,47286.0
2021-10-21 11:30:00,95.83,96.14,95.82,96.14,24236.0,88.4917,88.7779,88.4824,88.7779,24236.0
2021-10-21 11:40:00,96.12,96.26,95.99,96.26,14565.0,88.7595,88.8888,88.6394,88.8888,14565.0
2021-10-21 11:50:00,96.31,96.36,96.24,96.28,12970.0,88.9349,88.9811,88.8703,88.9072,12970.0
2021-10-21 12:00:00,96.29,96.43,96.24,96.27,20846.0,88.9165,89.0457,88.8703,88.898,20846.0
2021-10-21 12:10:00,96.27,96.31,96.22,96.23,8759.0,88.898,88.9349,88.8518,88.861,8759.0
2021-10-21 12:20:00,96.23,96.29,96.2,96.26,13262.0,88.861,88.9165,88.8333,88.8888,13262.0
2021-10-21 12:30:00,96.25,96.25,96.1,96.15,20982.0,88.8795,88.8795,88.741,88.7872,20982.0
2021-10-21 12:40:00,96.14,96.14,96.05,96.05,15219.0,88.7779,88.7779,88.6948,88.6948,15219.0
2021-10-21 12:50:00,96.04,96.07,96.01,96.02,10276.0,88.6856,88.7133,88.6579,88.6671,10276.0
2021-10-21 13:00:00,96.02,96.19,96.02,96.19,9208.0,88.6671,88.8241,88.6671,88.8241,9208.0
2021-10-21 13:10:00,96.17,96.17,96.13,96.14,11061.0,88.8056,88.8056,88.7687,88.7779,11061.0
2021-10-21 13:20:00,96.15,96.21,96.15,96.19,7641.0,88.7872,88.8426,88.7872,88.8241,7641.0
2021-10-21 13:30:00,96.19,96.29,96.18,96.23,14401.0,88.8241,88.9165,88.8149,88.861,14401.0
2021-10-21 13:40:00,96.23,96.23,96.12,96.18,16664.0,88.861,88.861,88.7595,88.8149,16664.0
2021-10-21 13:50:00,96.18,96.2,96.07,96.08,26171.0,88.8149,88.8333,88.7133,88.7225,26171.0
2021-10-21 14:00:00,96.08,96.35,96.08,96.33,63571.0,88.7225,88.9719,88.7225,88.9534,63571.0
2021-10-21 14:10:00,96.33,96.41,96.29,96.38,27070.0,88.9534,89.0273,88.9165,88.9996,27070.0
2021-10-21 14:20:00,96.38,96.43,96.34,96.41,36754.0,88.9996,89.0457,88.9626,89.0273,36754.0
2021-10-21 14:30:00,96.4,96.43,96.29,96.3,29577.0,89.018,89.0457,88.9165,88.9257,29577.0
2021-10-21 14:40:00,96.31,96.4,96.28,96.4,14018.0,88.9349,89.018,88.9072,89.018,14018.0
2021-10-21 14:50:00,96.4,96.43,96.35,96.38,11086.0,89.018,89.0457,88.9719,88.9996,11086.0
2021-10-21 15:00:00,96.39,96.53,96.38,96.5,15378.0,89.0088,89.1381,88.9996,89.1104,15378.0
2021-10-21 15:10:00,96.49,96.53,96.4,96.47,15154.0,89.1011,89.1381,89.018,89.0827,15154.0
2021-10-21 15:20:00,96.45,96.57,96.42,96.42,23400.0,89.0642,89.175,89.0365,89.0365,23400.0
2021-10-21 15:30:00,96.43,96.45,96.33,96.39,52596.0,89.0457,89.0642,88.9534,89.0088,52596.0
2021-10-21 15:40:00,96.39,96.52,96.38,96.5,41464.0,89.0088,89.1288,88.9996,89.1104,41464.0
2021-10-21 15:50:00,96.52,96.7,96.42,96.65,131901.0,89.1288,89.2951,89.0365,89.2489,131901.0
2021-10-22 09:30:00,97.0,97.25,96.82,97.2,62840.0,89.5721,89.8029,89.4059,89.7568,62840.0
2021-10-22 09:40:00,97.17,97.41,97.09,97.17,37799.0,89.7291,89.9507,89.6552,89.7291,37799.0
2021-10-22 09:50:00,97.21,97.56,97.14,97.33,23068.0,89.766,90.0892,89.7014,89.8768,23068.0
2021-10-22 10:00:00,97.34,97.56,97.3,97.52,16120.0,89.886,90.0892,89.8491,90.0523,16120.0
2021-10-22 10:10:00,97.51,97.58,97.39,97.44,19749.0,90.043,90.1077,89.9322,89.9784,19749.0
2021-10-22 10:20:00,97.42,97.42,97.24,97.42,18438.0,89.9599,89.9599,89.7937,89.9599,18438.0
2021-10-22 10:30:00,97.37,97.38,97.17,97.22,16356.0,89.9138,89.923,89.7291,89.7752,16356.0
2021-10-22 10:40:00,97.22,97.32,97.19,97.22,16500.0,89.7752,89.8676,89.7475,89.7752,16500.0
2021-10-22 10:50:00,97.19,97.19,96.96,96.98,13958.0,89.7475,89.7475,89.5351,89.5536,13958.0
2021-10-22 11:00:00,96.98,97.19,96.98,97.09,13176.0,89.5536,89.7475,89.5536,89.6552,13176.0
2021-10-22 11:10:00,97.06,97.12,96.95,97.05,18544.0,89.6275,89.6829,89.5259,89.6183,18544.0
2021-10-22 11:20:00,97.02,97.07,96.69,96.73,24117.0,89.5906,89.6367,89.2858,89.3228,24117.0
2021-10-22 11:30:00,96.71,96.73,96.4,96.48,16254.0,89.3043,89.3228,89.018,89.0919,16254.0
2021-10-22 11:40:00,96.47,96.54,96.34,96.34,16549.0,89.0827,89.1473,88.9626,88.9626,16549.0
2021-10-22 11:50:00,96.32,96.43,96.28,96.39,30186.0,88.9442,89.0457,88.9072,89.0088,30186.0
2021-10-22 12:00:00,96.39,96.54,96.27,96.52,14336.0,89.0088,89.1473,88.898,89.1288,14336.0
2021-10-22 12:10:00,96.51,96.62,96.49,96.62,17292.0,89.1196,89.2212,89.1011,89.2212,17292.0
2021-10-22 12:20:00,96.6,96.61,96.46,96.58,17690.0,89.2027,89.212,89.0734,89.1842,17690.0
2021-10-22 12:30:00,96.6,96.67,96.56,96.61,15702.0,89.2027,89.2674,89.1658,89.212,15702.0
2021-10-22 12:40:00,96.62,96.8,96.62,96.73,13821.0,89.2212,89.3874,89.2212,89.3228,13821.0
2021-10-22 12:50:00,96.73,96.8,96.7,96.73,15212.0,89.3228,89.3874,89.2951,89.3228,15212.0
2021-10-22 13:00:00,96.72,96.75,96.64,96.7,17477.0,89.3135,89.3412,89.2397,89.2951,17477.0
2021-10-22 13:10:00,96.71,96.76,96.65,96.73,13621.0,89.3043,89.3505,89.2489,89.3228,13621.0
2021-10-22 13:20:00,96.74,96.8,96.68,96.69,27931.0,89.332,89.3874,89.2766,89.2858,27931.0
2021-10-22 13:30:00,96.69,96.81,96.67,96.77,13784.0,89.2858,89.3966,89.2674,89.3597,13784.0
2021-10-22 13:40:00,96.77,96.79,96.71,96.71,11756.0,89.3597,89.3782,89.3043,89.3043,11756.0
2021-10-22 13:50:00,96.71,96.81,96.57,96.58,16195.0,89.3043,89.3966,89.175,89.1842,16195.0
2021-10-22 14:00:00,96.59,96.7,96.56,96.65,13237.0,89.1935,89.2951,89.1658,89.2489,13237.0
2021-10-22 14:10:00,96.65,96.7,96.61,96.64,9760.0,89.2489,89.2951,89.212,89.2397,9760.0
2021-10-22 14:20:00,96.64,96.84,96.64,96.83,9912.0,89.2397,89.4243,89.2397,89.4151,9912.0
2021-10-22 14:30:00,96.83,96.94,96.78,96.86,17359.0,89.4151,89.5167,89.3689,89.4428,17359.0
2021-10-22 14:40:00,96.85,96.87,96.82,96.86,11306.0,89.4336,89.452,89.4059,89.4428,11306.0
2021-10-22 14:50:00,96.85,96.88,96.7,96.73,14343.0,89.4336,89.4613,89.2951,89.3228,14343.0
2021-10-22 15:00:00,96.73,96.87,96.7,96.86,19152.0,89.3228,89.452,89.2951,89.4428,19152.0
2021-10-22 15:10:00,96.87,96.88,96.73,96.74,17266.0,89.452,89.4613,89.3228,89.332,17266.0
2021-10-22 15:20:00,96.73,96.76,96.69,96.76,18735.0,89.3228,89.3505,89.2858,89.3505,18735.0
2021-10-22 15:30:00,96.76,96.91,96.7,96.73,33008.0,89.3505,89.489,89.2951,89.3228,33008.0
2021-10-22 15:40:00,96.71,96.76,96.63,96.64,33735.0,89.3043,89.3505,89.2304,89.2397,33735.0
2021-10-22 15:50:00,96.66,96.76,96.6,96.65,130990.0,89.2581,89.3505,89.2027,89.2489,130990.0
2021-10-25 09:30:00,96.43,96.64,96.09,96.44,54549.0,89.0457,89.2397,88.7318,89.055,54549.0
2021-10-25 09:40:00,96.45,96.46,96.03,96.2,16935.0,89.0642,89.0734,88.6764,88.8333,16935.0
2021-10-25 09:50:00,96.16,96.39,96.03,96.28,22116.0,88.7964,89.0088,88.6764,88.9072,22116.0
2021-10-25 10:00:00,96.31,96.39,96.06,96.11,27970.0,88.9349,89.0088,88.7041,88.7502,27970.0
2021-10-25 10:10:00,96.09,96.29,95.98,96.23,32177.0,88.7318,88.9165,88.6302,88.861,32177.0
2021-10-25 10:20:00,96.26,96.26,96.01,96.15,19754.0,88.8888,88.8888,88.6579,88.7872,19754.0
2021-10-25 10:30:00,96.12,96.49,96.07,96.48,18147.0,88.7595,89.1011,88.7133,89.0919,18147.0
2021-10-25 10:40:00,96.48,96.65,96.45,96.64,21296.0,89.0919,89.2489,89.0642,89.2397,21296.0
2021-10-25 10:50:00,96.63,96.73,96.6,96.67,17159.0,89.2304,89.3228,89.2027,89.2674,17159.0
2021-10-25 11:00:00,96.65,96.88,96.61,96.82,16761.0,89.2489,89.4613,89.212,89.4059,16761.0
2021-10-25 11:10:00,96.83,96.95,96.81,96.93,14112.0,89.4151,89.5259,89.3966,89.5074,14112.0
2021-10-25 11:20:00,96.92,96.98,96.88,96.97,19695.0,89.4982,89.5536,89.4613,89.5444,19695.0
2021-10-25 11:30:00,96.95,97.12,96.94,96.99,44447.0,89.5259,89.6829,89.5167,89.5629,44447.0
2021-10-25 11:40:00,97.0,97.08,96.85,96.85,68208.0,89.5721,89.646,89.4336,89.4336,68208.0
2021-10-25 11:50:00,96.84,97.02,96.83,96.95,15421.0,89.4243,89.5906,89.4151,89.5259,15421.0
2021-10-25 12:00:00,96.94,97.19,96.91,97.18,44559.0,89.5167,89.7475,89.489,89.7383,44559.0
2021-10-25 12:10:00,97.17,97.2,97.07,97.1,10098.0,89.7291,89.7568,89.6367,89.6644,10098.0
2021-10-25 12:20:00,97.11,97.11,97.03,97.07,10401.0,89.6737,89.6737,89.5998,89.6367,10401.0
2021-10-25 12:30:00,97.06,97.06,96.91,96.93,18235.0,89.6275,89.6275,89.489,89.5074,18235.0
2021-10-25 12:40:00,96.92,96.94,96.82,96.84,15577.0,89.4982,89.5167,89.4059,89.4243,15577.0
2021-10-25 12:50:00,96.82,96.87,96.79,96.82,23767.0,89.4059,89.452,89.3782,89.4059,23767.0
2021-10-25 13:00:00,96.84,97.12,96.84,97.12,28425.0,89.4243,89.6829,89.4243,89.6829,28425.0
2021-10-25 13:10:00,97.12,97.22,97.1,97.18,14992.0,89.6829,89.7752,89.6644,89.7383,14992.0
2021-10-25 13:20:00,97.19,97.26,97.18,97.25,10967.0,89.7475,89.8122,89.7383,89.8029,10967.0
2021-10-25 13:30:00,97.27,97.29,97.15,97.16,13312.0,89.8214,89.8399,89.7106,89.7198,13312.0
2021-10-25 13:40:00,97.15,97.15,97.06,97.13,9483.0,89.7106,89.7106,89.6275,89.6921,9483.0
2021-10-25 13:50:00,97.12,97.19,97.08,97.11,12287.0,89.6829,89.7475,89.646,89.6737,12287.0
2021-10-25 14:00:00,97.09,97.11,96.9,96.92,24797.0,89.6552,89.6737,89.4797,89.4982,24797.0
2021-10-25 14:10:00,96.9,96.9,96.77,96.79,19009.0,89.4797,89.4797,89.3597,89.3782,19009.0
2021-10-25 14:20:00,96.8,96.86,96.76,96.79,24038.0,89.3874,89.4428,89.3505,89.3782,24038.0
2021-10-25 14:30:00,96.79,96.81,96.68,96.69,27358.0,89.3782,89.3966,89.2766,89.2858,27358.0
2021-10-25 14:40:00,96.68,96.73,96.64,96.65,24032.0,89.2766,89.3228,89.2397,89.2489,24032.0
2021-10-25 14:50:00,96.65,96.82,96.65,96.66,29682.0,89.2489,89.4059,89.2489,89.2581,29682.0
2021-10-25 15:00:00,96.66,96.75,96.61,96.65,39603.0,89.2581,89.3412,89.212,89.2489,39603.0
2021-10-25 15:10:00,96.64,96.64,96.43,96.44,37702.0,89.2397,89.2397,89.0457,89.055,37702.0
2021-10-25 15:20:00,96.42,96.44,96.33,96.38,44210.0,89.0365,89.055,88.9534,88.9996,44210.0
2021-10-25 15:30:00,96.37,96.47,96.29,96.47,49269.0,88.9903,89.0827,88.9165,89.0827,49269.0
2021-10-25 15:40:00,96.45,96.46,96.25,96.35,66394.0,89.0642,89.0734,88.8795,88.9719,66394.0
2021-10-25 15:50:00,96.35,96.56,96.35,96.56,155876.0,88.9719,89.1658,88.9719,89.1658,155876.0
2021-10-26 09:30:00,97.09,97.18,96.52,96.56,66756.0,89.6552,89.7383,89.1288,89.1658,66756.0
2021-10-26 09:40:00,96.56,97.04,96.56,96.85,29512.0,89.1658,89.609,89.1658,89.4336,29512.0
2021-10-26 09:50:00,96.86,97.29,96.85,96.96,35227.0,89.4428,89.8399,89.4336,89.5351,35227.0
2021-10-26 10:00:00,96.88,97.06,96.78,96.87,17259.0,89.4613,89.6275,89.3689,89.452,17259.0
2021-10-26 10:10:00,96.88,97.21,96.86,96.99,17617.0,89.4613,89.766,89.4428,89.5629,17617.0
2021-10-26 10:20:00,97.01,97.15,96.94,97.1,24050.0,89.5813,89.7106,89.5167,89.6644,24050.0
2021-10-26 10:30:00,97.08,97.14,96.98,97.05,15346.0,89.646,89.7014,89.5536,89.6183,15346.0
2021-10-26 10:40:00,97.02,97.03,96.83,96.88,16486.0,89.5906,89.5998,89.4151,89.4613,16486.0
2021-10-26 10:50:00,96.89,97.19,96.87,97.07,24368.0,89.4705,89.7475,89.452,89.6367,24368.0
2021-10-26 11:00:00,97.09,97.34,97.09,97.28,9802.0,89.6552,89.886,89.6552,89.8306,9802.0
2021-10-26 11:10:00,97.27,97.33,97.19,97.33,15235.0,89.8214,89.8768,89.7475,89.8768,15235.0
2021-10-26 11:20:00,97.31,97.34,97.11,97.14,17115.0,89.8583,89.886,89.6737,89.7014,17115.0
2021-10-26 11:30:00,97.16,97.37,97.1,97.37,15804.0,89.7198,89.9138,89.6644,89.9138,15804.0
2021-10-26 11:40:00,97.35,97.44,97.32,97.32,10010.0,89.8953,89.9784,89.8676,89.8676,10010.0
2021-10-26 11:50:00,97.32,97.41,97.28,97.3,14155.0,89.8676,89.9507,89.8306,89.8491,14155.0
2021-10-26 12:00:00,97.28,97.28,97.09,97.2,22497.0,89.8306,89.8306,89.6552,89.7568,22497.0
2021-10-26 12:10:00,97.19,97.29,97.08,97.23,25287.0,89.7475,89.8399,89.646,89.7845,25287.0
2021-10-26 12:20:00,97.23,97.26,97.17,97.22,12012.0,89.7845,89.8122,89.7291,89.7752,12012.0
2021-10-26 12:30:00,97.18,97.21,97.0,97.03,28642.0,89.7383,89.766,89.5721,89.5998,28642.0
2021-10-26 12:40:00,97.03,97.17,97.01,97.16,28666.0,89.5998,89.7291,89.5813,89.7198,28666.0
2021-10-26 12:50:00,97.16,97.37,97.16,97.36,21667.0,89.7198,89.9138,89.7198,89.9045,21667.0
2021-10-26 13:00:00,97.35,97.52,97.31,97.49,25681.0,89.8953,90.0523,89.8583,90.0246,25681.0
2021-10-26 13:10:00,97.49,97.49,97.37,97.42,29115.0,90.0246,90.0246,89.9138,89.9599,29115.0
2021-10-26 13:20:00,97.43,97.44,97.35,97.37,27948.0,89.9692,89.9784,89.8953,89.9138,27948.0
2021-10-26 13:30:00,97.36,97.5,97.26,97.46,41306.0,89.9045,90.0338,89.8122,89.9969,41306.0
2021-10-26 13:40:00,97.47,97.5,97.41,97.43,43245.0,90.0061,90.0338,89.9507,89.9692,43245.0
2021-10-26 13:50:00,97.43,97.58,97.41,97.53,21383.0,89.9692,90.1077,89.9507,90.0615,21383.0
2021-10-26 14:00:00,97.55,97.59,97.51,97.57,18291.0,90.08,90.1169,90.043,90.0984,18291.0
2021-10-26 14:10:00,97.56,98.37,97.55,97.86,193250.0,90.0892,90.8372,90.08,90.3662,193250.0
2021-10-26 14:20:00,97.82,97.82,97.56,97.63,72397.0,90.3293,90.3293,90.0892,90.1538,72397.0
2021-10-26 14:30:00,97.63,97.81,97.62,97.69,60534.0,90.1538,90.3201,90.1446,90.2092,60534.0
2021-10-26 14:40:00,97.68,97.77,97.67,97.73,50070.0,90.2,90.2831,90.1908,90.2462,50070.0
2021-10-26 14:50:00,97.72,97.82,97.55,97.68,62571.0,90.237,90.3293,90.08,90.2,62571.0
2021-10-26 15:00:00,97.68,97.78,97.65,97.65,43717.0,90.2,90.2924,90.1723,90.1723,43717.0
2021-10-26 15:10:00,97.64,97.66,97.57,97.58,46941.0,90.1631,90.1815,90.0984,90.1077,46941.0
2021-10-26 15:20:00,97.58,97.61,97.51,97.53,45156.0,90.1077,90.1354,90.043,90.0615,45156.0
2021-10-26 15:30:00,97.53,97.62,97.53,97.58,56382.0,90.0615,90.1446,90.0615,90.1077,56382.0
2021-10-26 15:40:00,97.57,97.62,97.49,97.5,71034.0,90.0984,90.1446,90.0246,90.0338,71034.0
2021-10-26 15:50:00,97.5,97.53,97.08,97.09,193971.0,90.0338,90.0615,89.646,89.6552,193971.0
2021-10-27 09:30:00,97.13,97.17,96.56,96.85,49425.0,89.6921,89.7291,89.1658,89.4336,49425.0
2021-10-27 09:40:00,96.83,97.14,96.74,97.03,25740.0,89.4151,89.7014,89.332,89.5998,25740.0
2021-10-27 09:50:00,96.99,97.4,96.92,97.4,21528.0,89.5629,89.9415,89.4982,89.9415,21528.0
2021-10-27 10:00:00,97.44,97.78,97.36,97.77,28714.0,89.9784,90.2924,89.9045,90.2831,28714.0
2021-10-27 10:10:00,97.78,98.01,97.59,97.62,39577.0,90.2924,90.5047,90.1169,90.1446,39577.0
2021-10-27 10:20:00,97.61,97.64,97.08,97.1,36829.0,90.1354,90.1631,89.646,89.6644,36829.0
2021-10-27 10:30:00,97.09,97.14,96.89,96.89,22635.0,89.6552,89.7014,89.4705,89.4705,22635.0
2021-10-27 10:40:00,96.89,96.89,96.55,96.55,28916.0,89.4705,89.4705,89.1565,89.1565,28916.0
2021-10-27 10:50:00,96.57,96.63,96.32,96.48,37814.0,89.175,89.2304,88.9442,89.0919,37814.0
2021-10-27 11:00:00,96.49,96.65,96.45,96.62,24652.0,89.1011,89.2489,89.0642,89.2212,24652.0
2021-10-27 11:10:00,96.6,96.92,96.58,96.81,17922.0,89.2027,89.4982,89.1842,89.3966,17922.0
2021-10-27 11:20:00,96.81,96.83,96.69,96.76,28195.0,89.3966,89.4151,89.2858,89.3505,28195.0
2021-10-27 11:30:00,96.74,96.74,96.55,96.71,29247.0,89.332,89.332,89.1565,89.3043,29247.0
2021-10-27 11:40:00,96.71,96.83,96.54,96.54,21269.0,89.3043,89.4151,89.1473,89.1473,21269.0
2021-10-27 11:50:00,96.55,96.62,96.45,96.62,88714.0,89.1565,89.2212,89.0642,89.2212,88714.0
2021-10-27 12:00:00,96.63,96.82,96.56,96.79,29370.0,89.2304,89.4059,89.1658,89.3782,29370.0
2021-10-27 12:10:00,96.81,97.04,96.81,97.02,74808.0,89.3966,89.609,89.3966,89.5906,74808.0
2021-10-27 12:20:00,97.02,97.04,96.92,96.97,11810.0,89.5906,89.609,89.4982,89.5444,11810.0
2021-10-27 12:30:00,96.93,96.95,96.73,96.77,37754.0,89.5074,89.5259,89.3228,89.3597,37754.0
2021-10-27 12:40:00,96.82,96.85,96.74,96.76,9400.0,89.4059,89.4336,89.332,89.3505,9400.0
2021-10-27 12:50:00,96.77,96.93,96.77,96.93,10601.0,89.3597,89.5074,89.3597,89.5074,10601.0
2021-10-27 13:00:00,96.9,97.06,96.86,97.06,15442.0,89.4797,89.6275,89.4428,89.6275,15442.0
2021-10-27 13:10:00,97.06,97.16,97.04,97.13,9516.0,89.6275,89.7198,89.609,89.6921,9516.0
2021-10-27 13:20:00,97.13,97.2,97.04,97.06,13084.0,89.6921,89.7568,89.609,89.6275,13084.0
2021-10-27 13:30:00,97.06,97.09,96.98,97.04,25188.0,89.6275,89.6552,89.5536,89.609,25188.0
2021-10-27 13:40:00,97.03,97.06,96.99,97.04,14091.0,89.5998,89.6275,89.5629,89.609,14091.0
2021-10-27 13:50:00,97.05,97.1,96.98,97.0,13692.0,89.6183,89.6644,89.5536,89.5721,13692.0
2021-10-27 14:00:00,96.96,97.07,96.95,96.97,18174.0,89.5351,89.6367,89.5259,89.5444,18174.0
2021-10-27 14:10:00,96.98,97.06,96.97,97.0,21703.0,89.5536,89.6275,89.5444,89.5721,21703.0
2021-10-27 14:20:00,97.01,97.04,96.97,96.99,23222.0,89.5813,89.609,89.5444,89.5629,23222.0
2021-10-27 14:30:00,97.0,97.02,96.9,96.93,37696.0,89.5721,89.5906,89.4797,89.5074,37696.0
2021-10-27 14:40:00,96.92,96.93,96.79,96.84,31468.0,89.4982,89.5074,89.3782,89.4243,31468.0
2021-10-27 14:50:00,96.83,96.87,96.79,96.87,24420.0,89.4151,89.452,89.3782,89.452,24420.0
2021-10-27 15:00:00,96.88,96.88,96.68,96.69,29768.0,89.4613,89.4613,89.2766,89.2858,29768.0
2021-10-27 15:10:00,96.68,96.7,96.39,96.4,41597.0,89.2766,89.2951,89.0088,89.018,41597.0
2021-10-27 15:20:00,96.4,96.74,96.37,96.73,33424.0,89.018,89.332,88.9903,89.3228,33424.0
2021-10-27 15:30:00,96.72,96.72,96.52,96.65,26489.0,89.3135,89.3135,89.1288,89.2489,26489.0
2021-10-27 15:40:00,96.66,96.7,96.38,96.39,37067.0,89.2581,89.2951,88.9996,89.0088,37067.0
2021-10-27 15:50:00,96.4,96.45,96.13,96.16,156915.0,89.018,89.0642,88.7687,88.7964,156915.0
2021-10-28 09:30:00,96.57,97.38,96.4,97.31,53794.0,89.175,89.923,89.018,89.8583,53794.0
2021-10-28 09:40:00,97.35,97.59,97.09,97.53,20888.0,89.8953,90.1169,89.6552,90.0615,20888.0
2021-10-28 09:50:00,97.56,97.88,97.54,97.82,15421.0,90.0892,90.3847,90.0707,90.3293,15421.0
2021-10-28 10:00:00,97.74,97.75,97.26,97.5,36709.0,90.2554,90.2647,89.8122,90.0338,36709.0
2021-10-28 10:10:00,97.52,97.63,97.43,97.46,15997.0,90.0523,90.1538,89.9692,89.9969,15997.0
2021-10-28 10:20:00,97.44,97.6,97.32,97.55,55322.0,89.9784,90.1261,89.8676,90.08,55322.0
2021-10-28 10:30:00,97.51,97.51,97.22,97.38,26515.0,90.043,90.043,89.7752,89.923,26515.0
2021-10-28 10:40:00,97.4,97.5,97.29,97.37,12344.0,89.9415,90.0338,89.8399,89.9138,12344.0
2021-10-28 10:50:00,97.38,97.56,97.32,97.45,15898.0,89.923,90.0892,89.8676,89.9876,15898.0
2021-10-28 11:00:00,97.49,97.66,97.49,97.57,19590.0,90.0246,90.1815,90.0246,90.0984,19590.0
2021-10-28 11:10:00,97.57,97.62,97.38,97.53,16448.0,90.0984,90.1446,89.923,90.0615,16448.0
2021-10-28 11:20:00,97.53,97.58,97.46,97.51,11313.0,90.0615,90.1077,89.9969,90.043,11313.0
2021-10-28 11:30:00,97.44,97.64,97.44,97.57,23024.0,89.9784,90.1631,89.9784,90.0984,23024.0
2021-10-28 11:40:00,97.58,97.69,97.53,97.54,37014.0,90.1077,90.2092,90.0615,90.0707,37014.0
2021-10-28 11:50:00,97.53,97.61,97.46,97.51,14206.0,90.0615,90.1354,89.9969,90.043,14206.0
2021-10-28 12:00:00,97.54,97.65,97.51,97.64,13387.0,90.0707,90.1723,90.043,90.1631,13387.0
2021-10-28 12:10:00,97.63,97.72,97.62,97.7,9733.0,90.1538,90.237,90.1446,90.2185,9733.0
2021-10-28 12:20:00,97.72,97.72,97.45,97.45,16420.0,90.237,90.237,89.9876,89.9876,16420.0
2021-10-28 12:30:00,97.45,97.48,97.34,97.41,15755.0,89.9876,90.0153,89.886,89.9507,15755.0
2021-10-28 12:40:00,97.37,97.42,97.33,97.41,17251.0,89.9138,89.9599,89.8768,89.9507,17251.0
2021-10-28 12:50:00,97.41,97.44,97.21,97.26,12101.0,89.9507,89.9784,89.766,89.8122,12101.0
2021-10-28 13:00:00,97.28,97.43,97.24,97.29,10687.0,89.8306,89.9692,89.7937,89.8399,10687.0
2021-10-28 13:10:00,97.3,97.33,97.25,97.26,10448.0,89.8491,89.8768,89.8029,89.8122,10448.0
2021-10-28 13:20:00,97.2,97.27,97.16,97.26,12734.0,89.7568,89.8214,89.7198,89.8122,12734.0
2021-10-28 13:30:00,97.27,97.38,97.26,97.35,14293.0,89.8214,89.923,89.8122,89.8953,14293.0
2021-10-28 13:40:00,97.36,97.39,97.26,97.32,12459.0,89.9045,89.9322,89.8122,89.8676,12459.0
2021-10-28 13:50:00,97.32,97.39,97.26,97.28,20816.0,89.8676,89.9322,89.8122,89.8306,20816.0
2021-10-28 14:00:00,97.28,97.4,97.27,97.35,10466.0,89.8306,89.9415,89.8214,89.8953,10466.0
2021-10-28 14:10:00,97.35,97.4,97.3,97.34,16761.0,89.8953,89.9415,89.8491,89.886,16761.0
2021-10-28 14:20:00,97.34,97.46,97.32,97.38,16468.0,89.886,89.9969,89.8676,89.923,16468.0
2021-10-28 14:30:00,97.38,97.39,97.27,97.27,20651.0,89.923,89.9322,89.8214,89.8214,20651.0
2021-10-28 14:40:00,97.25,97.28,97.17,97.25,23453.0,89.8029,89.8306,89.7291,89.8029,23453.0
2021-10-28 14:50:00,97.26,97.28,97.19,97.2,20888.0,89.8122,89.8306,89.7475,89.7568,20888.0
2021-10-28 15:00:00,97.19,97.19,97.08,97.17,30446.0,89.7475,89.7475,89.646,89.7291,30446.0
2021-10-28 15:10:00,97.18,97.23,97.08,97.17,17592.0,89.7383,89.7845,89.646,89.7291,17592.0
2021-10-28 15:20:00,97.19,97.22,97.1,97.16,20085.0,89.7475,89.7752,89.6644,89.7198,20085.0
2021-10-28 15:30:00,97.15,97.3,97.11,97.28,31676.0,89.7106,89.8491,89.6737,89.8306,31676.0
2021-10-28 15:40:00,97.28,97.42,97.27,97.39,41788.0,89.8306,89.9599,89.8214,89.9322,41788.0
2021-10-28 15:50:00,97.42,97.56,97.39,97.52,141214.0,89.9599,90.0892,89.9322,90.0523,141214.0
2021-10-29 09:30:00,97.2,97.71,96.96,97.62,57443.0,89.7568,90.2277,89.5351,90.1446,57443.0
2021-10-29 09:40:00,97.59,98.03,97.46,98.0,21066.0,90.1169,90.5232,89.9969,90.4955,21066.0
2021-10-29 09:50:00,98.0,98.01,97.54,97.54,15119.0,90.4955,90.5047,90.0707,90.0707,15119.0
2021-10-29 10:00:00,97.52,97.74,97.48,97.69,21754.0,90.0523,90.2554,90.0153,90.2092,21754.0
2021-10-29 10:10:00,97.67,97.68,97.31,97.43,21926.0,90.1908,90.2,89.8583,89.9692,21926.0
2021-10-29 10:20:00,97.43,97.5,97.09,97.24,19747.0,89.9692,90.0338,89.6552,89.7937,19747.0
2021-10-29 10:30:00,97.22,97.43,97.19,97.4,25706.0,89.7752,89.9692,89.7475,89.9415,25706.0
2021-10-29 10:40:00,97.42,97.59,97.39,97.56,22894.0,89.9599,90.1169,89.9322,90.0892,22894.0
2021-10-29 10:50:00,97.55,97.74,97.55,97.66,25062.0,90.08,90.2554,90.08,90.1815,25062.0
2021-10-29 11:00:00,97.66,97.77,97.59,97.76,17544.0,90.1815,90.2831,90.1169,90.2739,17544.0
2021-10-29 11:10:00,97.76,97.78,97.65,97.65,12920.0,90.2739,90.2924,90.1723,90.1723,12920.0
2021-10-29 11:20:00,97.66,97.8,97.64,97.68,13406.0,90.1815,90.3108,90.1631,90.2,13406.0
2021-10-29 11:30:00,97.66,97.71,97.54,97.56,10932.0,90.1815,90.2277,90.0707,90.0892,10932.0
2021-10-29 11:40:00,97.56,97.59,97.37,97.44,11920.0,90.0892,90.1169,89.9138,89.9784,11920.0
2021-10-29 11:50:00,97.46,97.5,97.42,97.42,15960.0,89.9969,90.0338,89.9599,89.9599,15960.0
2021-10-29 12:00:00,97.42,97.54,97.4,97.52,11485.0,89.9599,90.0707,89.9415,90.0523,11485.0
2021-10-29 12:10:00,97.49,97.64,97.43,97.43,16430.0,90.0246,90.1631,89.9692,89.9692,16430.0
2021-10-29 12:20:00,97.4,97.56,97.4,97.55,21549.0,89.9415,90.0892,89.9415,90.08,21549.0
2021-10-29 12:30:00,97.55,97.59,97.48,97.58,13436.0,90.08,90.1169,90.0153,90.1077,13436.0
2021-10-29 12:40:00,97.58,97.61,97.49,97.49,10290.0,90.1077,90.1354,90.0246,90.0246,10290.0
2021-10-29 12:50:00,97.49,97.5,97.38,97.38,11235.0,90.0246,90.0338,89.923,89.923,11235.0
2021-10-29 13:00:00,97.39,97.41,97.33,97.37,8007.0,89.9322,89.9507,89.8768,89.9138,8007.0
2021-10-29 13:10:00,97.38,97.38,97.22,97.25,14346.0,89.923,89.923,89.7752,89.8029,14346.0
2021-10-29 13:20:00,97.26,97.26,97.12,97.12,15659.0,89.8122,89.8122,89.6829,89.6829,15659.0
2021-10-29 13:30:00,97.12,97.23,97.08,97.19,16280.0,89.6829,89.7845,89.646,89.7475,16280.0
2021-10-29 13:40:00,97.19,97.26,97.19,97.22,11996.0,89.7475,89.8122,89.7475,89.7752,11996.0
2021-10-29 13:50:00,97.22,97.24,97.18,97.22,10865.0,89.7752,89.7937,89.7383,89.7752,10865.0
2021-10-29 14:00:00,97.22,97.22,97.14,97.17,19641.0,89.7752,89.7752,89.7014,89.7291,19641.0
2021-10-29 14:10:00,97.17,97.25,96.98,96.99,41713.0,89.7291,89.8029,89.5536,89.5629,41713.0
2021-10-29 14:20:00,97.0,97.02,96.79,96.8,15294.0,89.5721,89.5906,89.3782,89.3874,15294.0
2021-10-29 14:30:00,96.79,96.82,96.74,96.75,17605.0,89.3782,89.4059,89.332,89.3412,17605.0
2021-10-29 14:40:00,96.77,96.84,96.74,96.81,18041.0,89.3597,89.4243,89.332,89.3966,18041.0
2021-10-29 14:50:00,96.81,96.88,96.8,96.83,13006.0,89.3966,89.4613,89.3874,89.4151,13006.0
2021-10-29 15:00:00,96.82,96.89,96.79,96.81,16619.0,89.4059,89.4705,89.3782,89.3966,16619.0
2021-10-29 15:10:00,96.82,96.83,96.59,96.64,15486.0,89.4059,89.4151,89.1935,89.2397,15486.0
2021-10-29 15:20:00,96.66,96.66,96.5,96.54,36861.0,89.2581,89.2581,89.1104,89.1473,36861.0
2021-10-29 15:30:00,96.54,96.7,96.52,96.69,49982.0,89.1473,89.2951,89.1288,89.2858,49982.0
2021-10-29 15:40:00,96.69,97.1,96.65,97.0,76050.0,89.2858,89.6644,89.2489,89.5721,76050.0
2021-10-29 15:50:00,96.99,97.03,96.84,97.01,235627.0,89.5629,89.5998,89.4243,89.5813,235627.0
2021-11-01 09:30:00,97.81,98.43,97.54,98.23,111728.0,90.3201,90.8926,90.0707,90.7079,111728.0
2021-11-01 09:40:00,98.22,98.35,97.62,97.62,59345.0,90.6987,90.8187,90.1446,90.1446,59345.0
2021-11-01 09:50:00,97.58,97.71,97.45,97.65,22866.0,90.1077,90.2277,89.9876,90.1723,22866.0
2021-11-01 10:00:00,97.69,97.88,97.39,97.83,38130.0,90.2092,90.3847,89.9322,90.3385,38130.0
2021-11-01 10:10:00,97.82,97.83,97.49,97.51,37688.0,90.3293,90.3385,90.0246,90.043,37688.0
2021-11-01 10:20:00,97.54,97.66,97.28,97.4,53753.0,90.0707,90.1815,89.8306,89.9415,53753.0
2021-11-01 10:30:00,97.38,97.69,97.25,97.57,31527.0,89.923,90.2092,89.8029,90.0984,31527.0
2021-11-01 10:40:00,97.56,97.63,97.48,97.58,21795.0,90.0892,90.1538,90.0153,90.1077,21795.0
2021-11-01 10:50:00,97.57,97.66,97.37,97.47,17037.0,90.0984,90.1815,89.9138,90.0061,17037.0
2021-11-01 11:00:00,97.48,97.67,97.47,97.52,16210.0,90.0153,90.1908,90.0061,90.0523,16210.0
2021-11-01 11:10:00,97.51,97.57,97.42,97.56,23741.0,90.043,90.0984,89.9599,90.0892,23741.0
2021-11-01 11:20:00,97.57,97.72,97.56,97.7,24372.0,90.0984,90.237,90.0892,90.2185,24372.0
2021-11-01 11:30:00,97.7,97.72,97.24,97.28,22932.0,90.2185,90.237,89.7937,89.8306,22932.0
2021-11-01 11:40:00,97.27,97.48,97.23,97.45,22124.0,89.8214,90.0153,89.7845,89.9876,22124.0
2021-11-01 11:50:00,97.44,97.72,97.44,97.7,40446.0,89.9784,90.237,89.9784,90.2185,40446.0
2021-11-01 12:00:00,97.71,97.71,97.6,97.67,16040.0,90.2277,90.2277,90.1261,90.1908,16040.0
2021-11-01 12:10:00,97.67,97.8,97.67,97.7,11128.0,90.1908,90.3108,90.1908,90.2185,11128.0
2021-11-01 12:20:00,97.73,97.74,97.65,97.68,16975.0,90.2462,90.2554,90.1723,90.2,16975.0
2021-11-01 12:30:00,97.68,97.88,97.65,97.85,15439.0,90.2,90.3847,90.1723,90.357,15439.0
2021-11-01 12:40:00,97.85,97.97,97.83,97.92,14204.0,90.357,90.4678,90.3385,90.4216,14204.0
2021-11-01 12:50:00,97.92,97.97,97.87,97.94,23431.0,90.4216,90.4678,90.3755,90.4401,23431.0
2021-11-01 13:00:00,97.95,97.95,97.83,97.85,15990.0,90.4493,90.4493,90.3385,90.357,15990.0
2021-11-01 13:10:00,97.85,97.92,97.81,97.88,11091.0,90.357,90.4216,90.3201,90.3847,11091.0
2021-11-01 13:20:00,97.89,97.9,97.66,97.84,31823.0,90.3939,90.4032,90.1815,90.3478,31823.0
2021-11-01 13:30:00,97.86,97.9,97.71,97.83,12860.0,90.3662,90.4032,90.2277,90.3385,12860.0
2021-11-01 13:40:00,97.84,97.84,97.66,97.73,12738.0,90.3478,90.3478,90.1815,90.2462,12738.0
2021-11-01 13:50:00,97.73,97.75,97.63,97.69,12594.0,90.2462,90.2647,90.1538,90.2092,12594.0
2021-11-01 14:00:00,97.69,97.78,97.65,97.78,15444.0,90.2092,90.2924,90.1723,90.2924,15444.0
2021-11-01 14:10:00,97.77,97.8,97.66,97.71,13038.0,90.2831,90.3108,90.1815,90.2277,13038.0
2021-11-01 14:20:00,97.71,97.9,97.7,97.9,20726.0,90.2277,90.4032,90.2185,90.4032,20726.0
2021-11-01 14:30:00,97.9,98.05,97.86,98.03,22603.0,90.4032,90.5417,90.3662,90.5232,22603.0
2021-11-01 14:40:00,98.02,98.08,98.01,98.05,15640.0,90.514,90.5694,90.5047,90.5417,15640.0
2021-11-01 14:50:00,98.05,98.08,97.98,97.98,37031.0,90.5417,90.5694,90.477,90.477,37031.0
2021-11-01 15:00:00,97.98,97.98,97.91,97.93,14580.0,90.477,90.477,90.4124,90.4309,14580.0
2021-11-01 15:10:00,97.93,97.99,97.92,97.97,12546.0,90.4309,90.4863,90.4216,90.4678,12546.0
2021-11-01 15:20:00,97.98,97.98,97.85,97.93,24170.0,90.477,90.477,90.357,90.4309,24170.0
2021-11-01 15:30:00,97.92,97.94,97.85,97.86,28994.0,90.4216,90.4401,90.357,90.3662,28994.0
2021-11-01 15:40:00,97.87,98.0,97.84,97.98,47407.0,90.3755,90.4955,90.3478,90.477,47407.0
2021-11-01 15:50:00,98.0,98.01,97.85,97.89,205830.0,90.4955,90.5047,90.357,90.3939,205830.0
2021-11-02 09:30:00,98.15,99.17,97.63,98.84,124522.0,90.634,91.5759,90.1538,91.2712,124522.0
2021-11-02 09:40:00,98.85,99.69,98.78,99.46,47266.0,91.2804,92.0561,91.2158,91.8437,47266.0
2021-11-02 09:50:00,99.47,99.91,99.38,99.79,55960.0,91.8529,92.2592,91.7698,92.1484,55960.0
2021-11-02 10:00:00,99.82,100.31,99.63,100.22,41796.0,92.1761,92.6286,92.0007,92.5455,41796.0
2021-11-02 10:10:00,100.24,100.32,100.11,100.16,60566.0,92.564,92.6379,92.4439,92.4901,60566.0
2021-11-02 10:20:00,100.12,100.2,99.58,99.61,26724.0,92.4532,92.527,91.9545,91.9822,26724.0
2021-11-02 10:30:00,99.6,99.72,99.36,99.52,31527.0,91.973,92.0838,91.7514,91.8991,31527.0
2021-11-02 10:40:00,99.5,99.73,99.4,99.63,33394.0,91.8806,92.093,91.7883,92.0007,33394.0
2021-11-02 10:50:00,99.62,99.63,99.33,99.55,26780.0,91.9915,92.0007,91.7237,91.9268,26780.0
2021-11-02 11:00:00,99.56,99.81,99.55,99.58,25759.0,91.9361,92.1669,91.9268,91.9545,25759.0
2021-11-02 11:10:00,99.6,99.72,99.52,99.57,65506.0,91.973,92.0838,91.8991,91.9453,65506.0
2021-11-02 11:20:00,99.56,99.93,99.48,99.93,27637.0,91.9361,92.2777,91.8622,92.2777,27637.0
2021-11-02 11:30:00,99.91,100.1,99.81,100.07,39481.0,92.2592,92.4347,92.1669,92.407,39481.0
2021-11-02 11:40:00,100.07,100.19,99.97,100.0,34570.0,92.407,92.5178,92.3147,92.3424,34570.0
2021-11-02 11:50:00,100.0,100.05,99.83,99.88,24887.0,92.3424,92.3885,92.1854,92.2315,24887.0
2021-11-02 12:00:00,99.87,99.91,99.75,99.82,18619.0,92.2223,92.2592,92.1115,92.1761,18619.0
2021-11-02 12:10:00,99.82,99.93,99.73,99.84,35332.0,92.1761,92.2777,92.093,92.1946,35332.0
2021-11-02 12:20:00,99.84,99.89,99.67,99.7,47181.0,92.1946,92.2408,92.0376,92.0653,47181.0
2021-11-02 12:30:00,99.7,99.88,99.66,99.71,95964.0,92.0653,92.2315,92.0284,92.0746,95964.0
2021-11-02 12:40:00,99.7,99.77,99.59,99.63,40826.0,92.0653,92.13,91.9638,92.0007,40826.0
2021-11-02 12:50:00,99.62,99.77,99.51,99.53,78311.0,91.9915,92.13,91.8899,91.9083,78311.0
2021-11-02 13:00:00,99.52,99.58,99.49,99.54,24296.0,91.8991,91.9545,91.8714,91.9176,24296.0
2021-11-02 13:10:00,99.54,99.76,99.54,99.68,22433.0,91.9176,92.1207,91.9176,92.0469,22433.0
2021-11-02 13:20:00,99.69,99.77,99.63,99.65,17575.0,92.0561,92.13,92.0007,92.0192,17575.0
2021-11-02 13:30:00,99.66,99.79,99.66,99.77,40121.0,92.0284,92.1484,92.0284,92.13,40121.0
2021-11-02 13:40:00,99.75,99.86,99.74,99.84,40825.0,92.1115,92.2131,92.1023,92.1946,40825.0
2021-11-02 13:50:00,99.85,99.93,99.79,99.89,24543.0,92.2038,92.2777,92.1484,92.2408,24543.0
2021-11-02 14:00:00,99.89,100.02,99.85,99.99,55827.0,92.2408,92.3608,92.2038,92.3331,55827.0
2021-11-02 14:10:00,100.0,100.1,99.98,100.02,36738.0,92.3424,92.4347,92.3239,92.3608,36738.0
2021-11-02 14:20:00,100.02,100.11,99.99,100.09,40763.0,92.3608,92.4439,92.3331,92.4255,40763.0
2021-11-02 14:30:00,100.1,100.14,100.05,100.06,43977.0,92.4347,92.4716,92.3885,92.3978,43977.0
2021-11-02 14:40:00,100.06,100.32,100.06,100.25,73628.0,92.3978,92.6379,92.3978,92.5732,73628.0
2021-11-02 14:50:00,100.23,100.26,100.18,100.23,76482.0,92.5547,92.5824,92.5086,92.5547,76482.0
2021-11-02 15:00:00,100.22,100.29,100.16,100.28,57628.0,92.5455,92.6101,92.4901,92.6009,57628.0
2021-11-02 15:10:00,100.28,100.47,100.26,100.3,52680.0,92.6009,92.7764,92.5824,92.6194,52680.0
2021-11-02 15:20:00,100.3,100.43,100.2,100.43,41502.0,92.6194,92.7394,92.527,92.7394,41502.0
2021-11-02 15:30:00,100.41,100.41,100.23,100.23,60207.0,92.721,92.721,92.5547,92.5547,60207.0
2021-11-02 15:40:00,100.24,100.38,100.2,100.36,66224.0,92.564,92.6933,92.527,92.6748,66224.0
2021-11-02 15:50:00,100.35,100.44,100.11,100.17,347718.0,92.6656,92.7487,92.4439,92.4993,347718.0
2021-11-03 09:30:00,94.77,99.0,94.0,96.07,218428.0,87.5129,91.4189,86.8018,88.7133,218428.0
2021-11-03 09:40:00,96.03,96.89,95.0,96.69,138813.0,88.6764,89.4705,87.7252,89.2858,138813.0
2021-11-03 09:50:00,96.76,97.15,96.63,96.95,137165.0,89.3505,89.7106,89.2304,89.5259,137165.0
2021-11-03 10:00:00,96.94,97.19,96.64,96.74,62534.0,89.5167,89.7475,89.2397,89.332,62534.0
2021-11-03 10:10:00,96.66,96.71,96.25,96.67,88476.0,89.2581,89.3043,88.8795,89.2674,88476.0
2021-11-03 10:20:00,96.64,96.88,96.09,96.63,66867.0,89.2397,89.4613,88.7318,89.2304,66867.0
2021-11-03 10:30:00,96.61,96.96,96.44,96.45,55082.0,89.212,89.5351,89.055,89.0642,55082.0
2021-11-03 10:40:00,96.44,96.61,96.36,96.48,45305.0,89.055,89.212,88.9811,89.0919,45305.0
2021-11-03 10:50:00,96.49,96.67,96.38,96.51,22922.0,89.1011,89.2674,88.9996,89.1196,22922.0
2021-11-03 11:00:00,96.48,96.52,96.01,96.09,41914.0,89.0919,89.1288,88.6579,88.7318,41914.0
2021-11-03 11:10:00,96.11,96.29,96.02,96.04,40425.0,88.7502,88.9165,88.6671,88.6856,40425.0
2021-11-03 11:20:00,96.03,96.19,95.93,96.19,45070.0,88.6764,88.8241,88.584,88.8241,45070.0
2021-11-03 11:30:00,96.2,96.36,96.13,96.17,56852.0,88.8333,88.9811,88.7687,88.8056,56852.0
2021-11-03 11:40:00,96.15,96.24,95.8,95.86,40050.0,88.7872,88.8703,88.464,88.5194,40050.0
2021-11-03 11:50:00,95.87,95.92,95.77,95.84,49912.0,88.5286,88.5748,88.4363,88.5009,49912.0
2021-11-03 12:00:00,95.84,95.94,95.55,95.57,29978.0,88.5009,88.5933,88.2331,88.2516,29978.0
2021-11-03 12:10:00,95.5,95.59,95.36,95.57,35098.0,88.187,88.2701,88.0577,88.2516,35098.0
2021-11-03 12:20:00,95.55,95.79,95.5,95.7,36784.0,88.2331,88.4547,88.187,88.3716,36784.0
2021-11-03 12:30:00,95.68,95.74,95.31,95.35,34827.0,88.3532,88.4086,88.0115,88.0484,34827.0
2021-11-03 12:40:00,95.37,95.6,95.35,95.56,45963.0,88.0669,88.2793,88.0484,88.2424,45963.0
2021-11-03 12:50:00,95.56,95.64,95.47,95.54,37719.0,88.2424,88.3162,88.1592,88.2239,37719.0
2021-11-03 13:00:00,95.57,95.69,95.55,95.68,23661.0,88.2516,88.3624,88.2331,88.3532,23661.0
2021-11-03 13:10:00,95.67,95.79,95.62,95.62,31953.0,88.3439,88.4547,88.2978,88.2978,31953.0
2021-11-03 13:20:00,95.57,95.64,95.49,95.61,31533.0,88.2516,88.3162,88.1777,88.2885,31533.0
2021-11-03 13:30:00,95.62,95.79,95.62,95.67,30943.0,88.2978,88.4547,88.2978,88.3439,30943.0
2021-11-03 13:40:00,95.66,95.67,95.54,95.61,45235.0,88.3347,88.3439,88.2239,88.2885,45235.0
2021-11-03 13:50:00,95.62,95.74,95.56,95.62,34032.0,88.2978,88.4086,88.2424,88.2978,34032.0
2021-11-03 14:00:00,95.6,95.88,95.25,95.32,64183.0,88.2793,88.5379,87.9561,88.0207,64183.0
2021-11-03 14:10:00,95.3,95.33,95.03,95.03,46947.0,88.0023,88.03,87.7529,87.7529,46947.0
2021-11-03 14:20:00,95.06,95.25,94.99,95.08,41605.0,87.7806,87.9561,87.716,87.7991,41605.0
2021-11-03 14:30:00,95.09,95.43,95.08,95.26,47771.0,87.8083,88.1223,87.7991,87.9653,47771.0
2021-11-03 14:40:00,95.29,95.55,95.26,95.42,67432.0,87.993,88.2331,87.9653,88.1131,67432.0
2021-11-03 14:50:00,95.42,95.56,95.29,95.31,45786.0,88.1131,88.2424,87.993,88.0115,45786.0
2021-11-03 15:00:00,95.31,95.48,95.27,95.29,54141.0,88.0115,88.1685,87.9746,87.993,54141.0
2021-11-03 15:10:00,95.28,95.52,95.27,95.36,57456.0,87.9838,88.2054,87.9746,88.0577,57456.0
2021-11-03 15:20:00,95.37,95.54,95.33,95.49,56444.0,88.0669,88.2239,88.03,88.1777,56444.0
2021-11-03 15:30:00,95.5,95.54,95.23,95.24,73558.0,88.187,88.2239,87.9376,87.9469,73558.0
2021-11-03 15:40:00,95.23,95.52,95.16,95.52,149595.0,87.9376,88.2054,87.873,88.2054,149595.0
2021-11-03 15:50:00,95.55,95.55,95.21,95.28,382218.0,88.2331,88.2331,87.9192,87.9838,382218.0
2021-11-04 09:30:00,96.37,97.02,96.02,96.12,114545.0,88.9903,89.5906,88.6671,88.7595,114545.0
2021-11-04 09:40:00,96.25,96.52,96.0,96.0,53942.0,88.8795,89.1288,88.6487,88.6487,53942.0
2021-11-04 09:50:00,96.01,96.33,95.92,96.22,94928.0,88.6579,88.9534,88.5748,88.8518,94928.0
2021-11-04 10:00:00,96.23,96.36,96.04,96.24,65884.0,88.861,88.9811,88.6856,88.8703,65884.0
2021-11-04 10:10:00,96.19,96.3,96.1,96.23,48954.0,88.8241,88.9257,88.741,88.861,48954.0
2021-11-04 10:20:00,96.23,96.28,96.14,96.26,42075.0,88.861,88.9072,88.7779,88.8888,42075.0
2021-11-04 10:30:00,96.27,96.87,96.24,96.82,61144.0,88.898,89.452,88.8703,89.4059,61144.0
2021-11-04 10:40:00,96.83,96.88,96.68,96.71,27343.0,89.4151,89.4613,89.2766,89.3043,27343.0
2021-11-04 10:50:00,96.71,96.73,96.42,96.52,29455.0,89.3043,89.3228,89.0365,89.1288,29455.0
2021-11-04 11:00:00,96.53,96.65,96.45,96.63,41056.0,89.1381,89.2489,89.0642,89.2304,41056.0
2021-11-04 11:10:00,96.64,96.76,96.4,96.59,35619.0,89.2397,89.3505,89.018,89.1935,35619.0
2021-11-04 11:20:00,96.62,96.65,96.48,96.59,35526.0,89.2212,89.2489,89.0919,89.1935,35526.0
2021-11-04 11:30:00,96.56,96.82,96.5,96.74,50896.0,89.1658,89.4059,89.1104,89.332,50896.0
2021-11-04 11:40:00,96.73,97.0,96.73,96.93,37010.0,89.3228,89.5721,89.3228,89.5074,37010.0
2021-11-04 11:50:00,96.92,97.16,96.9,97.13,50602.0,89.4982,89.7198,89.4797,89.6921,50602.0
2021-11-04 12:00:00,97.13,97.48,97.11,97.47,29937.0,89.6921,90.0153,89.6737,90.0061,29937.0
2021-11-04 12:10:00,97.46,97.49,97.17,97.18,36484.0,89.9969,90.0246,89.7291,89.7383,36484.0
2021-11-04 12:20:00,97.19,97.26,97.13,97.17,28759.0,89.7475,89.8122,89.6921,89.7291,28759.0
2021-11-04 12:30:00,97.16,97.16,96.9,96.92,22641.0,89.7198,89.7198,89.4797,89.4982,22641.0
2021-11-04 12:40:00,96.92,97.04,96.9,96.99,24030.0,89.4982,89.609,89.4797,89.5629,24030.0
2021-11-04 12:50:00,96.99,97.02,96.87,96.91,29034.0,89.5629,89.5906,89.452,89.489,29034.0
2021-11-04 13:00:00,96.91,96.91,96.67,96.7,32670.0,89.489,89.489,89.2674,89.2951,32670.0
2021-11-04 13:10:00,96.71,96.78,96.66,96.7,26862.0,89.3043,89.3689,89.2581,89.2951,26862.0
2021-11-04 13:20:00,96.7,96.79,96.62,96.74,25656.0,89.2951,89.3782,89.2212,89.332,25656.0
2021-11-04 13:30:00,96.74,96.77,96.65,96.72,30222.0,89.332,89.3597,89.2489,89.3135,30222.0
2021-11-04 13:40:00,96.71,96.71,96.57,96.62,32200.0,89.3043,89.3043,89.175,89.2212,32200.0
2021-11-04 13:50:00,96.64,96.68,96.57,96.59,37787.0,89.2397,89.2766,89.175,89.1935,37787.0
2021-11-04 14:00:00,96.59,96.63,96.43,96.61,35101.0,89.1935,89.2304,89.0457,89.212,35101.0
2021-11-04 14:10:00,96.61,96.67,96.49,96.49,61856.0,89.212,89.2674,89.1011,89.1011,61856.0
2021-11-04 14:20:00,96.5,96.5,96.3,96.48,30296.0,89.1104,89.1104,88.9257,89.0919,30296.0
2021-11-04 14:30:00,96.48,96.51,96.24,96.25,42436.0,89.0919,89.1196,88.8703,88.8795,42436.0
2021-11-04 14:40:00,96.26,96.51,96.26,96.42,33325.0,88.8888,89.1196,88.8888,89.0365,33325.0
2021-11-04 14:50:00,96.43,96.48,96.36,96.44,32106.0,89.0457,89.0919,88.9811,89.055,32106.0
2021-11-04 15:00:00,96.44,96.56,96.38,96.55,29155.0,89.055,89.1658,88.9996,89.1565,29155.0
2021-11-04 15:10:00,96.56,96.66,96.56,96.66,33657.0,89.1658,89.2581,89.1658,89.2581,33657.0
2021-11-04 15:20:00,96.66,96.7,96.56,96.64,31725.0,89.2581,89.2951,89.1658,89.2397,31725.0
2021-11-04 15:30:00,96.65,96.72,96.59,96.7,43777.0,89.2489,89.3135,89.1935,89.2951,43777.0
2021-11-04 15:40:00,96.69,96.89,96.67,96.88,68347.0,89.2858,89.4705,89.2674,89.4613,68347.0
2021-11-04 15:50:00,96.9,97.17,96.9,97.17,220588.0,89.4797,89.7291,89.4797,89.7291,220588.0
2021-11-05 09:30:00,98.16,98.6,97.85,98.09,109243.0,90.6433,91.0496,90.357,90.5786,109243.0
2021-11-05 09:40:00,98.13,98.53,98.08,98.53,33888.0,90.6156,90.9849,90.5694,90.9849,33888.0
2021-11-05 09:50:00,98.47,98.77,98.4,98.57,18674.0,90.9295,91.2065,90.8649,91.0219,18674.0
2021-11-05 10:00:00,98.51,98.55,98.03,98.03,17550.0,90.9665,91.0034,90.5232,90.5232,17550.0
2021-11-05 10:10:00,98.06,98.1,97.71,97.71,23923.0,90.5509,90.5879,90.2277,90.2277,23923.0
2021-11-05 10:20:00,97.68,97.81,97.53,97.71,30076.0,90.2,90.3201,90.0615,90.2277,30076.0
2021-11-05 10:30:00,97.69,97.76,97.32,97.32,21563.0,90.2092,90.2739,89.8676,89.8676,21563.0
2021-11-05 10:40:00,97.3,97.66,97.3,97.56,49921.0,89.8491,90.1815,89.8491,90.0892,49921.0
2021-11-05 10:50:00,97.58,97.67,97.46,97.65,18344.0,90.1077,90.1908,89.9969,90.1723,18344.0
2021-11-05 11:00:00,97.64,97.69,97.49,97.65,19000.0,90.1631,90.2092,90.0246,90.1723,19000.0
2021-11-05 11:10:00,97.64,97.7,97.61,97.65,16825.0,90.1631,90.2185,90.1354,90.1723,16825.0
2021-11-05 11:20:00,97.63,97.76,97.6,97.64,19998.0,90.1538,90.2739,90.1261,90.1631,19998.0
2021-11-05 11:30:00,97.61,97.61,97.49,97.52,11979.0,90.1354,90.1354,90.0246,90.0523,11979.0
2021-11-05 11:40:00,97.51,97.51,97.36,97.46,16323.0,90.043,90.043,89.9045,89.9969,16323.0
2021-11-05 11:50:00,97.44,97.51,97.37,97.4,12963.0,89.9784,90.043,89.9138,89.9415,12963.0
2021-11-05 12:00:00,97.35,97.46,97.34,97.39,8008.0,89.8953,89.9969,89.886,89.9322,8008.0
2021-11-05 12:10:00,97.38,97.53,97.35,97.53,11931.0,89.923,90.0615,89.8953,90.0615,11931.0
2021-11-05 12:20:00,97.52,97.59,97.46,97.51,10492.0,90.0523,90.1169,89.9969,90.043,10492.0
2021-11-05 12:30:00,97.53,97.56,97.4,97.49,10665.0,90.0615,90.0892,89.9415,90.0246,10665.0
2021-11-05 12:40:00,97.48,97.52,97.43,97.51,8321.0,90.0153,90.0523,89.9692,90.043,8321.0
2021-11-05 12:50:00,97.55,97.64,97.52,97.63,10413.0,90.08,90.1631,90.0523,90.1538,10413.0
2021-11-05 13:00:00,97.64,97.75,97.56,97.56,11451.0,90.1631,90.2647,90.0892,90.0892,11451.0
2021-11-05 13:10:00,97.56,97.71,97.49,97.71,17456.0,90.0892,90.2277,90.0246,90.2277,17456.0
2021-11-05 13:20:00,97.71,97.78,97.44,97.45,14862.0,90.2277,90.2924,89.9784,89.9876,14862.0
2021-11-05 13:30:00,97.45,97.67,97.44,97.57,26338.0,89.9876,90.1908,89.9784,90.0984,26338.0
2021-11-05 13:40:00,97.58,97.58,97.41,97.46,14556.0,90.1077,90.1077,89.9507,89.9969,14556.0
2021-11-05 13:50:00,97.46,97.65,97.46,97.58,13059.0,89.9969,90.1723,89.9969,90.1077,13059.0
2021-11-05 14:00:00,97.55,97.67,97.49,97.64,18751.0,90.08,90.1908,90.0246,90.1631,18751.0
2021-11-05 14:10:00,97.63,97.82,97.63,97.78,18081.0,90.1538,90.3293,90.1538,90.2924,18081.0
2021-11-05 14:20:00,97.78,97.81,97.7,97.77,12826.0,90.2924,90.3201,90.2185,90.2831,12826.0
2021-11-05 14:30:00,97.79,97.8,97.71,97.77,14599.0,90.3016,90.3108,90.2277,90.2831,14599.0
2021-11-05 14:40:00,97.75,97.75,97.65,97.71,9512.0,90.2647,90.2647,90.1723,90.2277,9512.0
2021-11-05 14:50:00,97.72,97.75,97.67,97.69,14026.0,90.237,90.2647,90.1908,90.2092,14026.0
2021-11-05 15:00:00,97.7,97.76,97.59,97.76,17244.0,90.2185,90.2739,90.1169,90.2739,17244.0
2021-11-05 15:10:00,97.76,97.87,97.76,97.86,17172.0,90.2739,90.3755,90.2739,90.3662,17172.0
2021-11-05 15:20:00,97.84,97.89,97.76,97.82,18439.0,90.3478,90.3939,90.2739,90.3293,18439.0
2021-11-05 15:30:00,97.83,98.1,97.8,98.03,41534.0,90.3385,90.5879,90.3108,90.5232,41534.0
2021-11-05 15:40:00,98.04,98.04,97.78,97.79,42523.0,90.5324,90.5324,90.2924,90.3016,42523.0
2021-11-05 15:50:00,97.79,97.95,97.79,97.91,156972.0,90.3016,90.4493,90.3016,90.4124,156972.0
2021-11-08 09:30:00,99.15,99.45,98.02,98.59,58525.0,91.5574,91.8345,90.514,91.0403,58525.0
2021-11-08 09:40:00,98.62,99.24,98.61,98.91,26296.0,91.068,91.6406,91.0588,91.3358,26296.0
2021-11-08 09:50:00,98.91,99.13,98.65,98.71,22556.0,91.3358,91.539,91.0957,91.1511,22556.0
2021-11-08 10:00:00,98.69,98.73,98.35,98.4,14653.0,91.1327,91.1696,90.8187,90.8649,14653.0
2021-11-08 10:10:00,98.4,98.78,98.38,98.73,14850.0,90.8649,91.2158,90.8464,91.1696,14850.0
2021-11-08 10:20:00,98.78,98.98,98.72,98.79,11162.0,91.2158,91.4005,91.1604,91.225,11162.0
2021-11-08 10:30:00,98.82,98.88,98.68,98.73,19492.0,91.2527,91.3081,91.1234,91.1696,19492.0
2021-11-08 10:40:00,98.75,98.77,98.59,98.72,12357.0,91.1881,91.2065,91.0403,91.1604,12357.0
2021-11-08 10:50:00,98.69,98.7,98.42,98.5,25593.0,91.1327,91.1419,90.8833,90.9572,25593.0
2021-11-08 11:00:00,98.45,98.57,98.28,98.34,14667.0,90.911,91.0219,90.7541,90.8095,14667.0
2021-11-08 11:10:00,98.32,98.53,98.32,98.49,17308.0,90.791,90.9849,90.791,90.948,17308.0
2021-11-08 11:20:00,98.48,98.5,98.26,98.35,24577.0,90.9388,90.9572,90.7356,90.8187,24577.0
2021-11-08 11:30:00,98.38,98.42,98.2,98.23,8157.0,90.8464,90.8833,90.6802,90.7079,8157.0
2021-11-08 11:40:00,98.25,98.38,98.2,98.37,9366.0,90.7264,90.8464,90.6802,90.8372,9366.0
2021-11-08 11:50:00,98.36,98.45,98.3,98.37,8944.0,90.8279,90.911,90.7725,90.8372,8944.0
2021-11-08 12:00:00,98.36,98.39,98.23,98.31,10442.0,90.8279,90.8556,90.7079,90.7818,10442.0
2021-11-08 12:10:00,98.31,98.34,98.17,98.24,18077.0,90.7818,90.8095,90.6525,90.7171,18077.0
2021-11-08 12:20:00,98.24,98.32,98.21,98.28,19881.0,90.7171,90.791,90.6894,90.7541,19881.0
2021-11-08 12:30:00,98.28,98.29,98.07,98.09,12336.0,90.7541,90.7633,90.5601,90.5786,12336.0
2021-11-08 12:40:00,98.11,98.13,98.02,98.08,13359.0,90.5971,90.6156,90.514,90.5694,13359.0
2021-11-08 12:50:00,98.04,98.07,98.01,98.06,16803.0,90.5324,90.5601,90.5047,90.5509,16803.0
2021-11-08 13:00:00,98.06,98.11,97.96,97.97,17532.0,90.5509,90.5971,90.4586,90.4678,17532.0
2021-11-08 13:10:00,97.97,98.01,97.91,97.98,7689.0,90.4678,90.5047,90.4124,90.477,7689.0
2021-11-08 13:20:00,97.98,98.14,97.98,98.09,14678.0,90.477,90.6248,90.477,90.5786,14678.0
2021-11-08 13:30:00,98.09,98.14,98.08,98.11,13497.0,90.5786,90.6248,90.5694,90.5971,13497.0
2021-11-08 13:40:00,98.12,98.15,98.1,98.14,10043.0,90.6063,90.634,90.5879,90.6248,10043.0
2021-11-08 13:50:00,98.14,98.23,98.09,98.12,17482.0,90.6248,90.7079,90.5786,90.6063,17482.0
2021-11-08 14:00:00,98.11,98.25,98.1,98.25,9382.0,90.5971,90.7264,90.5879,90.7264,9382.0
2021-11-08 14:10:00,98.23,98.23,98.06,98.11,15977.0,90.7079,90.7079,90.5509,90.5971,15977.0
2021-11-08 14:20:00,98.09,98.1,97.97,97.98,13071.0,90.5786,90.5879,90.4678,90.477,13071.0
2021-11-08 14:30:00,97.98,98.04,97.78,97.78,20062.0,90.477,90.5324,90.2924,90.2924,20062.0
2021-11-08 14:40:00,97.78,97.79,97.65,97.72,23481.0,90.2924,90.3016,90.1723,90.237,23481.0
2021-11-08 14:50:00,97.73,97.8,97.7,97.79,18641.0,90.2462,90.3108,90.2185,90.3016,18641.0
2021-11-08 15:00:00,97.79,97.8,97.59,97.61,21880.0,90.3016,90.3108,90.1169,90.1354,21880.0
2021-11-08 15:10:00,97.62,97.62,97.53,97.58,18361.0,90.1446,90.1446,90.0615,90.1077,18361.0
2021-11-08 15:20:00,97.59,97.62,97.52,97.56,21570.0,90.1169,90.1446,90.0523,90.0892,21570.0
2021-11-08 15:30:00,97.56,97.76,97.56,97.75,29905.0,90.0892,90.2739,90.0892,90.2647,29905.0
2021-11-08 15:40:00,97.75,97.75,97.58,97.58,34093.0,90.2647,90.2647,90.1077,90.1077,34093.0
2021-11-08 15:50:00,97.62,97.91,97.59,97.75,213116.0,90.1446,90.4124,90.1169,90.2647,213116.0
2021-11-09 09:30:00,98.0,98.0,97.19,97.58,176555.0,90.4955,90.4955,89.7475,90.1077,176555.0
2021-11-09 09:40:00,97.56,98.25,97.56,98.23,71577.0,90.0892,90.7264,90.0892,90.7079,71577.0
2021-11-09 09:50:00,98.27,98.54,97.97,98.05,64152.0,90.7448,90.9942,90.4678,90.5417,64152.0
2021-11-09 10:00:00,98.09,98.37,97.89,98.16,50023.0,90.5786,90.8372,90.3939,90.6433,50023.0
2021-11-09 10:10:00,98.21,98.4,97.97,97.97,45666.0,90.6894,90.8649,90.4678,90.4678,45666.0
2021-11-09 10:20:00,97.97,98.3,97.95,98.14,32173.0,90.4678,90.7725,90.4493,90.6248,32173.0
2021-11-09 10:30:00,98.2,98.24,98.03,98.07,54072.0,90.6802,90.7171,90.5232,90.5601,54072.0
2021-11-09 10:40:00,98.06,98.1,97.68,97.75,49818.0,90.5509,90.5879,90.2,90.2647,49818.0
2021-11-09 10:50:00,97.72,97.88,97.58,97.74,57485.0,90.237,90.3847,90.1077,90.2554,57485.0
2021-11-09 11:00:00,97.75,97.85,97.62,97.64,38905.0,90.2647,90.357,90.1446,90.1631,38905.0
2021-11-09 11:10:00,97.63,97.63,97.35,97.54,58772.0,90.1538,90.1538,89.8953,90.0707,58772.0
2021-11-09 11:20:00,97.54,97.54,97.31,97.36,22148.0,90.0707,90.0707,89.8583,89.9045,22148.0
2021-11-09 11:30:00,97.38,97.49,97.3,97.33,49318.0,89.923,90.0246,89.8491,89.8768,49318.0
2021-11-09 11:40:00,97.34,97.41,97.26,97.27,23777.0,89.886,89.9507,89.8122,89.8214,23777.0
2021-11-09 11:50:00,97.27,97.27,97.16,97.21,30704.0,89.8214,89.8214,89.7198,89.766,30704.0
2021-11-09 12:00:00,97.2,97.2,97.07,97.11,20755.0,89.7568,89.7568,89.6367,89.6737,20755.0
2021-11-09 12:10:00,97.12,97.27,97.12,97.27,18684.0,89.6829,89.8214,89.6829,89.8214,18684.0
2021-11-09 12:20:00,97.28,97.29,97.04,97.12,41233.0,89.8306,89.8399,89.609,89.6829,41233.0
2021-11-09 12:30:00,97.12,97.37,97.11,97.32,50292.0,89.6829,89.9138,89.6737,89.8676,50292.0
2021-11-09 12:40:00,97.32,97.33,97.12,97.2,23534.0,89.8676,89.8768,89.6829,89.7568,23534.0
2021-11-09 12:50:00,97.19,97.28,97.17,97.22,11518.0,89.7475,89.8306,89.7291,89.7752,11518.0
2021-11-09 13:00:00,97.21,97.3,97.21,97.28,13777.0,89.766,89.8491,89.766,89.8306,13777.0
2021-11-09 13:10:00,97.28,97.29,97.2,97.28,18222.0,89.8306,89.8399,89.7568,89.8306,18222.0
2021-11-09 13:20:00,97.27,97.31,97.23,97.29,26045.0,89.8214,89.8583,89.7845,89.8399,26045.0
2021-11-09 13:30:00,97.3,97.31,97.19,97.19,43782.0,89.8491,89.8583,89.7475,89.7475,43782.0
2021-11-09 13:40:00,97.2,97.23,96.93,96.98,48505.0,89.7568,89.7845,89.5074,89.5536,48505.0
2021-11-09 13:50:00,96.98,97.0,96.83,96.9,35538.0,89.5536,89.5721,89.4151,89.4797,35538.0
2021-11-09 14:00:00,96.89,97.13,96.87,97.13,39034.0,89.4705,89.6921,89.452,89.6921,39034.0
2021-11-09 14:10:00,97.14,97.27,97.01,97.27,28368.0,89.7014,89.8214,89.5813,89.8214,28368.0
2021-11-09 14:20:00,97.27,97.31,97.21,97.23,60468.0,89.8214,89.8583,89.766,89.7845,60468.0
2021-11-09 14:30:00,97.22,97.32,97.21,97.3,57324.0,89.7752,89.8676,89.766,89.8491,57324.0
2021-11-09 14:40:00,97.3,97.39,97.29,97.3,65474.0,89.8491,89.9322,89.8399,89.8491,65474.0
2021-11-09 14:50:00,97.3,97.35,97.25,97.34,69426.0,89.8491,89.8953,89.8029,89.886,69426.0
2021-11-09 15:00:00,97.34,97.35,97.14,97.18,52643.0,89.886,89.8953,89.7014,89.7383,52643.0
2021-11-09 15:10:00,97.19,97.26,97.16,97.18,32815.0,89.7475,89.8122,89.7198,89.7383,32815.0
2021-11-09 15:20:00,97.17,97.3,97.14,97.2,35374.0,89.7291,89.8491,89.7014,89.7568,35374.0
2021-11-09 15:30:00,97.21,97.21,96.94,97.02,56871.0,89.766,89.766,89.5167,89.5906,56871.0
2021-11-09 15:40:00,97.02,97.24,97.01,97.19,81717.0,89.5906,89.7937,89.5813,89.7475,81717.0
2021-11-09 15:50:00,97.18,97.52,97.12,97.5,353920.0,89.7383,90.0523,89.6829,90.0338,353920.0
2021-11-10 09:30:00,96.93,97.11,96.43,97.11,72207.0,89.9825,90.1496,89.5184,90.1496,72207.0
2021-11-10 09:40:00,97.17,97.24,96.99,97.0,19866.0,90.2053,90.2703,90.0382,90.0475,19866.0
2021-11-10 09:50:00,97.03,97.24,96.98,97.19,18836.0,90.0754,90.2703,90.0289,90.2239,18836.0
2021-11-10 10:00:00,97.17,97.21,96.8,96.93,31507.0,90.2053,90.2425,89.8618,89.9825,31507.0
2021-11-10 10:10:00,96.93,96.99,96.67,96.93,25325.0,89.9825,90.0382,89.7412,89.9825,25325.0
2021-11-10 10:20:00,96.95,97.03,96.77,96.95,23166.0,90.0011,90.0754,89.834,90.0011,23166.0
2021-11-10 10:30:00,96.92,97.11,96.84,97.04,22786.0,89.9732,90.1496,89.899,90.0846,22786.0
2021-11-10 10:40:00,97.03,97.18,96.92,97.03,47593.0,90.0754,90.2146,89.9732,90.0754,47593.0
2021-11-10 10:50:00,97.04,97.09,96.94,96.94,19936.0,90.0846,90.1311,89.9918,89.9918,19936.0
2021-11-10 11:00:00,96.94,97.0,96.89,96.92,26619.0,89.9918,90.0475,89.9454,89.9732,26619.0
2021-11-10 11:10:00,96.93,97.3,96.89,97.3,27127.0,89.9825,90.326,89.9454,90.326,27127.0
2021-11-10 11:20:00,97.31,97.49,97.24,97.27,30471.0,90.3353,90.5024,90.2703,90.2981,30471.0
2021-11-10 11:30:00,97.25,97.41,97.23,97.34,17842.0,90.2796,90.4281,90.261,90.3631,17842.0
2021-11-10 11:40:00,97.34,97.47,97.31,97.41,13070.0,90.3631,90.4838,90.3353,90.4281,13070.0
2021-11-10 11:50:00,97.42,97.46,97.31,97.4,19219.0,90.4374,90.4745,90.3353,90.4188,19219.0
2021-11-10 12:00:00,97.4,97.4,97.17,97.18,18785.0,90.4188,90.4188,90.2053,90.2146,18785.0
2021-11-10 12:10:00,97.18,97.22,96.95,96.98,37454.0,90.2146,90.2517,90.0011,90.0289,37454.0
2021-11-10 12:20:00,96.98,97.04,96.92,97.01,25648.0,90.0289,90.0846,89.9732,90.0568,25648.0
2021-11-10 12:30:00,97.04,97.15,97.01,97.11,14873.0,90.0846,90.1868,90.0568,90.1496,14873.0
2021-11-10 12:40:00,97.14,97.14,96.82,96.85,20304.0,90.1775,90.1775,89.8804,89.9083,20304.0
2021-11-10 12:50:00,96.86,97.04,96.79,97.0,33647.0,89.9175,90.0846,89.8526,90.0475,33647.0
2021-11-10 13:00:00,97.0,97.09,96.87,96.96,84064.0,90.0475,90.1311,89.9268,90.0104,84064.0
2021-11-10 13:10:00,96.98,97.15,96.98,97.08,13944.0,90.0289,90.1868,90.0289,90.1218,13944.0
2021-11-10 13:20:00,97.1,97.23,97.08,97.23,12710.0,90.1403,90.261,90.1218,90.261,12710.0
2021-11-10 13:30:00,97.23,97.27,97.03,97.04,30990.0,90.261,90.2981,90.0754,90.0846,30990.0
2021-11-10 13:40:00,97.05,97.14,96.98,96.98,21972.0,90.0939,90.1775,90.0289,90.0289,21972.0
2021-11-10 13:50:00,97.0,97.05,96.91,96.94,18815.0,90.0475,90.0939,89.964,89.9918,18815.0
2021-11-10 14:00:00,96.93,96.96,96.8,96.82,25179.0,89.9825,90.0104,89.8618,89.8804,25179.0
2021-11-10 14:10:00,96.79,97.0,96.73,96.93,22463.0,89.8526,90.0475,89.7969,89.9825,22463.0
2021-11-10 14:20:00,96.92,96.99,96.81,96.85,14869.0,89.9732,90.0382,89.8711,89.9083,14869.0
2021-11-10 14:30:00,96.86,96.86,96.7,96.72,17388.0,89.9175,89.9175,89.769,89.7876,17388.0
2021-11-10 14:40:00,96.71,96.84,96.63,96.84,23937.0,89.7783,89.899,89.704,89.899,23937.0
2021-11-10 14:50:00,96.82,96.96,96.78,96.79,28623.0,89.8804,90.0104,89.8433,89.8526,28623.0
2021-11-10 15:00:00,96.8,96.87,96.65,96.75,33138.0,89.8618,89.9268,89.7226,89.8154,33138.0
2021-11-10 15:10:00,96.75,96.97,96.75,96.97,18380.0,89.8154,90.0197,89.8154,90.0197,18380.0
2021-11-10 15:20:00,96.98,97.01,96.85,96.88,32675.0,90.0289,90.0568,89.9083,89.9361,32675.0
2021-11-10 15:30:00,96.89,96.93,96.8,96.9,31773.0,89.9454,89.9825,89.8618,89.9547,31773.0
2021-11-10 15:40:00,96.91,97.05,96.86,96.96,40468.0,89.964,90.0939,89.9175,90.0104,40468.0
2021-11-10 15:50:00,96.96,97.19,96.96,97.02,167336.0,90.0104,90.2239,90.0104,90.0661,167336.0
2021-11-11 09:30:00,97.53,97.56,96.83,97.07,75030.0,90.5395,90.5674,89.8897,90.1125,75030.0
2021-11-11 09:40:00,97.15,97.43,97.15,97.33,21333.0,90.1868,90.4467,90.1868,90.3538,21333.0
2021-11-11 09:50:00,97.36,97.59,97.22,97.49,29629.0,90.3817,90.5952,90.2517,90.5024,29629.0
2021-11-11 10:00:00,97.5,97.51,97.0,97.07,22677.0,90.5117,90.5209,90.0475,90.1125,22677.0
2021-11-11 10:10:00,97.08,97.2,97.05,97.13,19897.0,90.1218,90.2332,90.0939,90.1682,19897.0
2021-11-11 10:20:00,97.14,97.2,97.05,97.09,33879.0,90.1775,90.2332,90.0939,90.1311,33879.0
2021-11-11 10:30:00,97.1,97.23,96.96,97.22,22573.0,90.1403,90.261,90.0104,90.2517,22573.0
2021-11-11 10:40:00,97.19,97.23,97.08,97.21,10112.0,90.2239,90.261,90.1218,90.2425,10112.0
2021-11-11 10:50:00,97.22,97.29,97.09,97.11,27741.0,90.2517,90.3167,90.1311,90.1496,27741.0
2021-11-11 11:00:00,97.1,97.21,97.02,97.03,42379.0,90.1403,90.2425,90.0661,90.0754,42379.0
2021-11-11 11:10:00,97.04,97.24,97.03,97.11,16340.0,90.0846,90.2703,90.0754,90.1496,16340.0
2021-11-11 11:20:00,97.09,97.28,97.09,97.23,57088.0,90.1311,90.3074,90.1311,90.261,57088.0
2021-11-11 11:30:00,97.23,97.42,97.21,97.35,36258.0,90.261,90.4374,90.2425,90.3724,36258.0
2021-11-11 11:40:00,97.33,97.35,97.18,97.18,24191.0,90.3538,90.3724,90.2146,90.2146,24191.0
2021-11-11 11:50:00,97.18,97.24,96.99,97.0,20080.0,90.2146,90.2703,90.0382,90.0475,20080.0
2021-11-11 12:00:00,97.0,97.08,96.99,97.03,13522.0,90.0475,90.1218,90.0382,90.0754,13522.0
2021-11-11 12:10:00,97.01,97.05,96.91,96.95,13756.0,90.0568,90.0939,89.964,90.0011,13756.0
2021-11-11 12:20:00,96.93,96.95,96.81,96.95,11685.0,89.9825,90.0011,89.8711,90.0011,11685.0
2021-11-11 12:30:00,96.95,97.13,96.94,97.08,17372.0,90.0011,90.1682,89.9918,90.1218,17372.0
2021-11-11 12:40:00,97.05,97.07,96.95,96.99,12051.0,90.0939,90.1125,90.0011,90.0382,12051.0
2021-11-11 12:50:00,97.02,97.13,97.01,97.12,12951.0,90.0661,90.1682,90.0568,90.1589,12951.0
2021-11-11 13:00:00,97.11,97.11,96.74,96.75,20485.0,90.1496,90.1496,89.8061,89.8154,20485.0
2021-11-11 13:10:00,96.74,96.98,96.74,96.96,19935.0,89.8061,90.0289,89.8061,90.0104,19935.0
2021-11-11 13:20:00,96.98,97.04,96.92,96.99,11838.0,90.0289,90.0846,89.9732,90.0382,11838.0
2021-11-11 13:30:00,96.98,97.09,96.97,97.07,15453.0,90.0289,90.1311,90.0197,90.1125,15453.0
2021-11-11 13:40:00,97.06,97.13,97.06,97.11,15324.0,90.1032,90.1682,90.1032,90.1496,15324.0
2021-11-11 13:50:00,97.12,97.13,97.05,97.08,12715.0,90.1589,90.1682,90.0939,90.1218,12715.0
2021-11-11 14:00:00,97.06,97.22,97.03,97.22,16698.0,90.1032,90.2517,90.0754,90.2517,16698.0
2021-11-11 14:10:00,97.2,97.34,97.2,97.29,16677.0,90.2332,90.3631,90.2332,90.3167,16677.0
2021-11-11 14:20:00,97.3,97.3,97.23,97.29,16234.0,90.326,90.326,90.261,90.3167,16234.0
2021-11-11 14:30:00,97.29,97.36,97.25,97.36,17270.0,90.3167,90.3817,90.2796,90.3817,17270.0
2021-11-11 14:40:00,97.35,97.42,97.29,97.38,14523.0,90.3724,90.4374,90.3167,90.4003,14523.0
2021-11-11 14:50:00,97.37,97.42,97.35,97.38,14136.0,90.391,90.4374,90.3724,90.4003,14136.0
2021-11-11 15:00:00,97.39,97.49,97.35,97.42,22112.0,90.4095,90.5024,90.3724,90.4374,22112.0
2021-11-11 15:10:00,97.42,97.53,97.36,97.52,20608.0,90.4374,90.5395,90.3817,90.5302,20608.0
2021-11-11 15:20:00,97.51,97.61,97.48,97.52,23204.0,90.5209,90.6138,90.4931,90.5302,23204.0
2021-11-11 15:30:00,97.52,97.55,97.46,97.5,23906.0,90.5302,90.5581,90.4745,90.5117,23906.0
2021-11-11 15:40:00,97.5,97.58,97.42,97.44,35994.0,90.5117,90.5859,90.4374,90.456,35994.0
2021-11-11 15:50:00,97.44,97.48,97.29,97.3,105951.0,90.456,90.4931,90.3167,90.326,105951.0
2021-11-12 09:30:00,97.64,97.73,96.82,97.21,76441.0,90.6416,90.7252,89.8804,90.2425,76441.0
2021-11-12 09:40:00,97.29,97.55,97.14,97.36,21486.0,90.3167,90.5581,90.1775,90.3817,21486.0
2021-11-12 09:50:00,97.44,97.64,97.41,97.46,18159.0,90.456,90.6416,90.4281,90.4745,18159.0
2021-11-12 10:00:00,97.4,97.53,97.26,97.49,15383.0,90.4188,90.5395,90.2889,90.5024,15383.0
2021-11-12 10:10:00,97.51,97.51,97.19,97.32,20216.0,90.5209,90.5209,90.2239,90.3446,20216.0
2021-11-12 10:20:00,97.34,97.35,97.14,97.27,14690.0,90.3631,90.3724,90.1775,90.2981,14690.0
2021-11-12 10:30:00,97.27,97.27,97.13,97.22,18578.0,90.2981,90.2981,90.1682,90.2517,18578.0
2021-11-12 10:40:00,97.23,97.27,97.07,97.18,21619.0,90.261,90.2981,90.1125,90.2146,21619.0
2021-11-12 10:50:00,97.17,97.29,97.16,97.25,16194.0,90.2053,90.3167,90.196,90.2796,16194.0
2021-11-12 11:00:00,97.26,97.5,97.26,97.45,15269.0,90.2889,90.5117,90.2889,90.4652,15269.0
2021-11-12 11:10:00,97.45,97.7,97.43,97.7,16699.0,90.4652,90.6973,90.4467,90.6973,16699.0
2021-11-12 11:20:00,97.69,97.69,97.28,97.38,27448.0,90.688,90.688,90.3074,90.4003,27448.0
2021-11-12 11:30:00,97.38,97.61,97.31,97.59,19209.0,90.4003,90.6138,90.3353,90.5952,19209.0
2021-11-12 11:40:00,97.62,97.63,97.53,97.56,14039.0,90.6231,90.6323,90.5395,90.5674,14039.0
2021-11-12 11:50:00,97.55,97.69,97.55,97.64,15032.0,90.5581,90.688,90.5581,90.6416,15032.0
2021-11-12 12:00:00,97.65,97.71,97.61,97.62,8863.0,90.6509,90.7066,90.6138,90.6231,8863.0
2021-11-12 12:10:00,97.61,97.74,97.6,97.6,14377.0,90.6138,90.7345,90.6045,90.6045,14377.0
2021-11-12 12:20:00,97.6,97.62,97.52,97.56,9488.0,90.6045,90.6231,90.5302,90.5674,9488.0
2021-11-12 12:30:00,97.56,97.56,97.5,97.53,11725.0,90.5674,90.5674,90.5117,90.5395,11725.0
2021-11-12 12:40:00,97.53,97.6,97.51,97.55,7170.0,90.5395,90.6045,90.5209,90.5581,7170.0
2021-11-12 12:50:00,97.52,97.54,97.47,97.53,10023.0,90.5302,90.5488,90.4838,90.5395,10023.0
2021-11-12 13:00:00,97.53,97.53,97.45,97.47,9831.0,90.5395,90.5395,90.4652,90.4838,9831.0
2021-11-12 13:10:00,97.47,97.5,97.42,97.42,14942.0,90.4838,90.5117,90.4374,90.4374,14942.0
2021-11-12 13:20:00,97.46,97.47,97.39,97.44,9231.0,90.4745,90.4838,90.4095,90.456,9231.0
2021-11-12 13:30:00,97.44,97.56,97.43,97.56,13314.0,90.456,90.5674,90.4467,90.5674,13314.0
2021-11-12 13:40:00,97.55,97.56,97.43,97.43,9271.0,90.5581,90.5674,90.4467,90.4467,9271.0
2021-11-12 13:50:00,97.45,97.56,97.44,97.52,8360.0,90.4652,90.5674,90.456,90.5302,8360.0
2021-11-12 14:00:00,97.53,97.54,97.45,97.47,8748.0,90.5395,90.5488,90.4652,90.4838,8748.0
2021-11-12 14:10:00,97.47,97.51,97.44,97.45,12013.0,90.4838,90.5209,90.456,90.4652,12013.0
2021-11-12 14:20:00,97.45,97.51,97.4,97.47,13001.0,90.4652,90.5209,90.4188,90.4838,13001.0
2021-11-12 14:30:00,97.48,97.49,97.39,97.48,7368.0,90.4931,90.5024,90.4095,90.4931,7368.0
2021-11-12 14:40:00,97.47,97.47,97.42,97.42,6901.0,90.4838,90.4838,90.4374,90.4374,6901.0
2021-11-12 14:50:00,97.42,97.49,97.42,97.46,7430.0,90.4374,90.5024,90.4374,90.4745,7430.0
2021-11-12 15:00:00,97.44,97.48,97.41,97.45,11296.0,90.456,90.4931,90.4281,90.4652,11296.0
2021-11-12 15:10:00,97.44,97.53,97.44,97.46,13267.0,90.456,90.5395,90.456,90.4745,13267.0
2021-11-12 15:20:00,97.45,97.49,97.38,97.43,22586.0,90.4652,90.5024,90.4003,90.4467,22586.0
2021-11-12 15:30:00,97.46,97.57,97.45,97.51,41946.0,90.4745,90.5766,90.4652,90.5209,41946.0
2021-11-12 15:40:00,97.51,97.51,97.37,97.43,27195.0,90.5209,90.5209,90.391,90.4467,27195.0
2021-11-12 15:50:00,97.44,97.47,97.29,97.41,136972.0,90.456,90.4838,90.3167,90.4281,136972.0
2021-11-15 09:30:00,97.66,97.66,97.05,97.34,71758.0,90.6602,90.6602,90.0939,90.3631,71758.0
2021-11-15 09:40:00,97.15,97.21,96.8,96.94,16471.0,90.1868,90.2425,89.8618,89.9918,16471.0
2021-11-15 09:50:00,97.03,97.17,96.92,97.0,42307.0,90.0754,90.2053,89.9732,90.0475,42307.0
2021-11-15 10:00:00,97.0,97.02,96.61,96.62,14155.0,90.0475,90.0661,89.6855,89.6947,14155.0
2021-11-15 10:10:00,96.61,96.74,96.61,96.66,11216.0,89.6855,89.8061,89.6855,89.7319,11216.0
2021-11-15 10:20:00,96.67,96.92,96.65,96.86,16339.0,89.7412,89.9732,89.7226,89.9175,16339.0
2021-11-15 10:30:00,96.85,96.95,96.82,96.86,28291.0,89.9083,90.0011,89.8804,89.9175,28291.0
2021-11-15 10:40:00,96.84,96.84,96.73,96.8,27643.0,89.899,89.899,89.7969,89.8618,27643.0
2021-11-15 10:50:00,96.8,96.8,96.63,96.66,25600.0,89.8618,89.8618,89.704,89.7319,25600.0
2021-11-15 11:00:00,96.67,96.79,96.66,96.78,7467.0,89.7412,89.8526,89.7319,89.8433,7467.0
2021-11-15 11:10:00,96.77,96.81,96.72,96.81,13909.0,89.834,89.8711,89.7876,89.8711,13909.0
2021-11-15 11:20:00,96.79,96.82,96.76,96.82,12609.0,89.8526,89.8804,89.8247,89.8804,12609.0
2021-11-15 11:30:00,96.82,96.83,96.5,96.5,22520.0,89.8804,89.8897,89.5833,89.5833,22520.0
2021-11-15 11:40:00,96.51,96.61,96.47,96.54,21865.0,89.5926,89.6855,89.5555,89.6205,21865.0
2021-11-15 11:50:00,96.53,96.55,96.3,96.43,43820.0,89.6112,89.6298,89.3977,89.5184,43820.0
2021-11-15 12:00:00,96.43,96.52,96.31,96.41,10285.0,89.5184,89.6019,89.407,89.4998,10285.0
2021-11-15 12:10:00,96.42,96.46,96.33,96.34,12558.0,89.5091,89.5462,89.4255,89.4348,12558.0
2021-11-15 12:20:00,96.32,96.4,96.3,96.35,10585.0,89.4162,89.4905,89.3977,89.4441,10585.0
2021-11-15 12:30:00,96.34,96.45,96.33,96.39,9039.0,89.4348,89.5369,89.4255,89.4812,9039.0
2021-11-15 12:40:00,96.38,96.41,96.32,96.38,13369.0,89.4719,89.4998,89.4162,89.4719,13369.0
2021-11-15 12:50:00,96.38,96.45,96.36,96.45,15308.0,89.4719,89.5369,89.4534,89.5369,15308.0
2021-11-15 13:00:00,96.47,96.47,96.38,96.42,21302.0,89.5555,89.5555,89.4719,89.5091,21302.0
2021-11-15 13:10:00,96.42,96.46,96.32,96.33,14161.0,89.5091,89.5462,89.4162,89.4255,14161.0
2021-11-15 13:20:00,96.34,96.34,96.19,96.2,24099.0,89.4348,89.4348,89.2956,89.3048,24099.0
2021-11-15 13:30:00,96.2,96.22,96.04,96.04,18607.0,89.3048,89.3234,89.1563,89.1563,18607.0
2021-11-15 13:40:00,96.03,96.18,96.01,96.18,25916.0,89.147,89.2863,89.1285,89.2863,25916.0
2021-11-15 13:50:00,96.17,96.26,96.11,96.25,13901.0,89.277,89.3605,89.2213,89.3513,13901.0
2021-11-15 14:00:00,96.26,96.26,96.07,96.08,29079.0,89.3605,89.3605,89.1842,89.1934,29079.0
2021-11-15 14:10:00,96.06,96.17,96.06,96.11,15893.0,89.1749,89.277,89.1749,89.2213,15893.0
2021-11-15 14:20:00,96.11,96.21,96.07,96.19,14701.0,89.2213,89.3141,89.1842,89.2956,14701.0
2021-11-15 14:30:00,96.19,96.28,96.17,96.24,9203.0,89.2956,89.3791,89.277,89.342,9203.0
2021-11-15 14:40:00,96.26,96.36,96.26,96.31,9917.0,89.3605,89.4534,89.3605,89.407,9917.0
2021-11-15 14:50:00,96.31,96.32,96.2,96.2,12700.0,89.407,89.4162,89.3048,89.3048,12700.0
2021-11-15 15:00:00,96.22,96.42,96.21,96.39,11823.0,89.3234,89.5091,89.3141,89.4812,11823.0
2021-11-15 15:10:00,96.39,96.41,96.29,96.29,18407.0,89.4812,89.4998,89.3884,89.3884,18407.0
2021-11-15 15:20:00,96.29,96.34,96.23,96.28,14895.0,89.3884,89.4348,89.3327,89.3791,14895.0
2021-11-15 15:30:00,96.29,96.29,96.14,96.16,35384.0,89.3884,89.3884,89.2491,89.2677,35384.0
2021-11-15 15:40:00,96.17,96.26,96.14,96.15,58526.0,89.277,89.3605,89.2491,89.2584,58526.0
2021-11-15 15:50:00,96.14,96.39,96.09,96.38,144923.0,89.2491,89.4812,89.2027,89.4719,144923.0
2021-11-16 09:30:00,96.68,97.03,96.4,96.45,61950.0,89.7504,90.0754,89.4905,89.5369,61950.0
2021-11-16 09:40:00,96.58,96.8,96.45,96.73,14279.0,89.6576,89.8618,89.5369,89.7969,14279.0
2021-11-16 09:50:00,96.81,97.0,96.56,96.61,33571.0,89.8711,90.0475,89.639,89.6855,33571.0
2021-11-16 10:00:00,96.59,96.72,96.49,96.51,26169.0,89.6669,89.7876,89.5741,89.5926,26169.0
2021-11-16 10:10:00,96.5,96.74,96.48,96.57,16721.0,89.5833,89.8061,89.5648,89.6483,16721.0
2021-11-16 10:20:00,96.56,96.63,96.39,96.46,19014.0,89.639,89.704,89.4812,89.5462,19014.0
2021-11-16 10:30:00,96.43,96.69,96.42,96.6,34626.0,89.5184,89.7597,89.5091,89.6762,34626.0
2021-11-16 10:40:00,96.62,96.62,96.47,96.53,21465.0,89.6947,89.6947,89.5555,89.6112,21465.0
2021-11-16 10:50:00,96.54,96.54,96.43,96.53,12344.0,89.6205,89.6205,89.5184,89.6112,12344.0
2021-11-16 11:00:00,96.57,96.62,96.44,96.6,15002.0,89.6483,89.6947,89.5276,89.6762,15002.0
2021-11-16 11:10:00,96.61,96.65,96.55,96.61,23706.0,89.6855,89.7226,89.6298,89.6855,23706.0
2021-11-16 11:20:00,96.61,96.7,96.58,96.61,19215.0,89.6855,89.769,89.6576,89.6855,19215.0
2021-11-16 11:30:00,96.63,96.76,96.62,96.76,22155.0,89.704,89.8247,89.6947,89.8247,22155.0
2021-11-16 11:40:00,96.75,96.94,96.74,96.94,24703.0,89.8154,89.9918,89.8061,89.9918,24703.0
2021-11-16 11:50:00,96.94,97.03,96.9,97.03,16648.0,89.9918,90.0754,89.9547,90.0754,16648.0
2021-11-16 12:00:00,97.02,97.03,96.85,96.9,18081.0,90.0661,90.0754,89.9083,89.9547,18081.0
2021-11-16 12:10:00,96.91,96.95,96.87,96.9,17057.0,89.964,90.0011,89.9268,89.9547,17057.0
2021-11-16 12:20:00,96.91,96.94,96.85,96.92,19558.0,89.964,89.9918,89.9083,89.9732,19558.0
2021-11-16 12:30:00,96.92,97.08,96.9,97.02,15672.0,89.9732,90.1218,89.9547,90.0661,15672.0
2021-11-16 12:40:00,97.01,97.22,97.0,97.21,21597.0,90.0568,90.2517,90.0475,90.2425,21597.0
2021-11-16 12:50:00,97.23,97.26,97.16,97.2,14888.0,90.261,90.2889,90.196,90.2332,14888.0
2021-11-16 13:00:00,97.19,97.21,97.07,97.13,36367.0,90.2239,90.2425,90.1125,90.1682,36367.0
2021-11-16 13:10:00,97.13,97.21,97.11,97.11,13163.0,90.1682,90.2425,90.1496,90.1496,13163.0
2021-11-16 13:20:00,97.12,97.18,97.11,97.16,10494.0,90.1589,90.2146,90.1496,90.196,10494.0
2021-11-16 13:30:00,97.14,97.23,97.14,97.22,8779.0,90.1775,90.261,90.1775,90.2517,8779.0
2021-11-16 13:40:00,97.23,97.28,97.16,97.2,11725.0,90.261,90.3074,90.196,90.2332,11725.0
2021-11-16 13:50:00,97.21,97.24,96.98,96.98,12660.0,90.2425,90.2703,90.0289,90.0289,12660.0
2021-11-16 14:00:00,96.97,96.99,96.82,96.86,15359.0,90.0197,90.0382,89.8804,89.9175,15359.0
2021-11-16 14:10:00,96.85,96.87,96.81,96.81,18735.0,89.9083,89.9268,89.8711,89.8711,18735.0
2021-11-16 14:20:00,96.79,96.79,96.69,96.73,14169.0,89.8526,89.8526,89.7597,89.7969,14169.0
2021-11-16 14:30:00,96.72,96.84,96.72,96.84,13671.0,89.7876,89.899,89.7876,89.899,13671.0
2021-11-16 14:40:00,96.83,96.87,96.74,96.75,18509.0,89.8897,89.9268,89.8061,89.8154,18509.0
2021-11-16 14:50:00,96.75,96.77,96.66,96.71,15134.0,89.8154,89.834,89.7319,89.7783,15134.0
2021-11-16 15:00:00,96.7,96.71,96.57,96.62,19299.0,89.769,89.7783,89.6483,89.6947,19299.0
2021-11-16 15:10:00,96.62,96.72,96.6,96.61,20795.0,89.6947,89.7876,89.6762,89.6855,20795.0
2021-11-16 15:20:00,96.61,96.62,96.5,96.5,19978.0,89.6855,89.6947,89.5833,89.5833,19978.0
2021-11-16 15:30:00,96.51,96.51,96.26,96.26,51645.0,89.5926,89.5926,89.3605,89.3605,51645.0
2021-11-16 15:40:00,96.27,96.33,96.07,96.08,68107.0,89.3698,89.4255,89.1842,89.1934,68107.0
2021-11-16 15:50:00,96.07,96.21,95.97,96.21,252599.0,89.1842,89.3141,89.0913,89.3141,252599.0
2021-11-17 09:30:00,96.54,96.69,95.63,95.89,85412.0,89.6205,89.7597,88.7757,89.0171,85412.0
2021-11-17 09:40:00,95.92,96.06,95.31,95.31,36649.0,89.0449,89.1749,88.4786,88.4786,36649.0
2021-11-17 09:50:00,95.31,95.59,95.31,95.34,44983.0,88.4786,88.7386,88.4786,88.5065,44983.0
2021-11-17 10:00:00,95.37,95.56,95.22,95.48,24640.0,88.5343,88.7107,88.3951,88.6364,24640.0
2021-11-17 10:10:00,95.52,95.57,95.18,95.18,71309.0,88.6736,88.72,88.358,88.358,71309.0
2021-11-17 10:20:00,95.2,95.2,94.95,95.14,41573.0,88.3765,88.3765,88.1444,88.3208,41573.0
2021-11-17 10:30:00,95.14,95.29,95.05,95.21,46772.0,88.3208,88.4601,88.2373,88.3858,46772.0
2021-11-17 10:40:00,95.19,95.22,94.83,94.92,76159.0,88.3672,88.3951,88.033,88.1166,76159.0
2021-11-17 10:50:00,94.92,94.93,94.67,94.9,65729.0,88.1166,88.1259,87.8845,88.098,65729.0
2021-11-17 11:00:00,94.93,94.96,94.6,94.64,59930.0,88.1259,88.1537,87.8195,87.8567,59930.0
2021-11-17 11:10:00,94.64,94.84,94.5,94.83,74105.0,87.8567,88.0423,87.7267,88.033,74105.0
2021-11-17 11:20:00,94.82,94.89,94.71,94.73,99580.0,88.0238,88.0887,87.9216,87.9402,99580.0
2021-11-17 11:30:00,94.72,94.79,94.54,94.56,114491.0,87.9309,87.9959,87.7638,87.7824,114491.0
2021-11-17 11:40:00,94.56,94.78,94.51,94.78,20877.0,87.7824,87.9866,87.736,87.9866,20877.0
2021-11-17 11:50:00,94.79,94.94,94.76,94.94,31118.0,87.9959,88.1352,87.9681,88.1352,31118.0
2021-11-17 12:00:00,94.96,95.04,94.94,94.96,25767.0,88.1537,88.228,88.1352,88.1537,25767.0
2021-11-17 12:10:00,94.96,94.97,94.85,94.92,15760.0,88.1537,88.163,88.0516,88.1166,15760.0
2021-11-17 12:20:00,94.91,94.92,94.52,94.55,40633.0,88.1073,88.1166,87.7453,87.7731,40633.0
2021-11-17 12:30:00,94.54,94.62,94.45,94.61,50430.0,87.7638,87.8381,87.6803,87.8288,50430.0
2021-11-17 12:40:00,94.62,94.75,94.48,94.72,22686.0,87.8381,87.9588,87.7081,87.9309,22686.0
2021-11-17 12:50:00,94.72,94.84,94.71,94.76,15478.0,87.9309,88.0423,87.9216,87.9681,15478.0
2021-11-17 13:00:00,94.74,94.74,94.56,94.56,18363.0,87.9495,87.9495,87.7824,87.7824,18363.0
2021-11-17 13:10:00,94.55,94.67,94.5,94.6,51297.0,87.7731,87.8845,87.7267,87.8195,51297.0
2021-11-17 13:20:00,94.61,94.64,94.53,94.56,25632.0,87.8288,87.8567,87.7545,87.7824,25632.0
2021-11-17 13:30:00,94.55,94.57,94.4,94.47,20155.0,87.7731,87.7917,87.6339,87.6988,20155.0
2021-11-17 13:40:00,94.47,94.61,94.42,94.57,35043.0,87.6988,87.8288,87.6524,87.7917,35043.0
2021-11-17 13:50:00,94.57,94.58,94.44,94.49,17311.0,87.7917,87.801,87.671,87.7174,17311.0
2021-11-17 14:00:00,94.49,94.5,94.34,94.35,30021.0,87.7174,87.7267,87.5782,87.5874,30021.0
2021-11-17 14:10:00,94.35,94.37,94.24,94.27,27595.0,87.5874,87.606,87.4853,87.5132,27595.0
2021-11-17 14:20:00,94.26,94.28,94.15,94.25,42392.0,87.5039,87.5225,87.4018,87.4946,42392.0
2021-11-17 14:30:00,94.23,94.5,94.22,94.5,42816.0,87.476,87.7267,87.4668,87.7267,42816.0
2021-11-17 14:40:00,94.5,94.54,94.45,94.51,31749.0,87.7267,87.7638,87.6803,87.736,31749.0
2021-11-17 14:50:00,94.51,94.51,94.36,94.39,37649.0,87.736,87.736,87.5967,87.6246,37649.0
2021-11-17 15:00:00,94.4,94.42,94.17,94.26,201614.0,87.6339,87.6524,87.4203,87.5039,201614.0
2021-11-17 15:10:00,94.26,94.51,94.25,94.46,56014.0,87.5039,87.736,87.4946,87.6896,56014.0
2021-11-17 15:20:00,94.48,94.61,94.45,94.49,52547.0,87.7081,87.8288,87.6803,87.7174,52547.0
2021-11-17 15:30:00,94.48,94.56,94.22,94.56,179261.0,87.7081,87.7824,87.4668,87.7824,179261.0
2021-11-17 15:40:00,94.56,94.66,94.35,94.49,208478.0,87.7824,87.8752,87.5874,87.7174,208478.0
2021-11-17 15:50:00,94.49,94.69,94.15,94.32,581956.0,87.7174,87.9031,87.4018,87.5596,581956.0
2021-11-18 09:30:00,94.33,94.65,94.09,94.36,85699.0,87.5689,87.8659,87.3461,87.5967,85699.0
2021-11-18 09:40:00,94.4,94.5,94.16,94.4,34997.0,87.6339,87.7267,87.4111,87.6339,34997.0
2021-11-18 09:50:00,94.37,94.52,94.31,94.37,55714.0,87.606,87.7453,87.5503,87.606,55714.0
2021-11-18 10:00:00,94.33,94.37,94.06,94.13,47385.0,87.5689,87.606,87.3182,87.3832,47385.0
2021-11-18 10:10:00,94.15,94.2,93.83,93.84,50785.0,87.4018,87.4482,87.1047,87.114,50785.0
2021-11-18 10:20:00,93.82,93.85,93.62,93.78,46523.0,87.0954,87.1233,86.9098,87.0583,46523.0
2021-11-18 10:30:00,93.83,93.95,93.64,93.72,155417.0,87.1047,87.2161,86.9283,87.0026,155417.0
2021-11-18 10:40:00,93.72,94.16,93.62,94.06,199214.0,87.0026,87.4111,86.9098,87.3182,199214.0
2021-11-18 10:50:00,94.05,94.44,94.05,94.34,53719.0,87.3089,87.671,87.3089,87.5782,53719.0
2021-11-18 11:00:00,94.39,94.56,94.29,94.5,71110.0,87.6246,87.7824,87.5317,87.7267,71110.0
2021-11-18 11:10:00,94.52,94.63,94.39,94.43,101063.0,87.7453,87.8474,87.6246,87.6617,101063.0
2021-11-18 11:20:00,94.44,94.56,94.4,94.43,45587.0,87.671,87.7824,87.6339,87.6617,45587.0
2021-11-18 11:30:00,94.44,94.63,94.4,94.57,78035.0,87.671,87.8474,87.6339,87.7917,78035.0
2021-11-18 11:40:00,94.58,94.85,94.54,94.6,199038.0,87.801,88.0516,87.7638,87.8195,199038.0
2021-11-18 11:50:00,94.6,94.93,94.39,94.9,258469.0,87.8195,88.1259,87.6246,88.098,258469.0
2021-11-18 12:00:00,94.89,95.11,94.86,95.03,34056.0,88.0887,88.293,88.0609,88.2187,34056.0
2021-11-18 12:10:00,95.04,95.45,94.85,95.21,802478.0,88.228,88.6086,88.0516,88.3858,802478.0
2021-11-18 12:20:00,95.19,95.24,94.95,95.1,100291.0,88.3672,88.4137,88.1444,88.2837,100291.0
2021-11-18 12:30:00,95.11,95.52,95.11,95.32,58724.0,88.293,88.6736,88.293,88.4879,58724.0
2021-11-18 12:40:00,95.33,95.34,94.99,94.99,47638.0,88.4972,88.5065,88.1816,88.1816,47638.0
2021-11-18 12:50:00,95.03,95.23,94.92,95.23,52999.0,88.2187,88.4044,88.1166,88.4044,52999.0
2021-11-18 13:00:00,95.22,95.33,95.21,95.29,21098.0,88.3951,88.4972,88.3858,88.4601,21098.0
2021-11-18 13:10:00,95.3,95.43,95.29,95.29,41137.0,88.4693,88.59,88.4601,88.4601,41137.0
2021-11-18 13:20:00,95.28,95.29,94.99,95.09,112771.0,88.4508,88.4601,88.1816,88.2744,112771.0
2021-11-18 13:30:00,95.07,95.29,95.06,95.23,17935.0,88.2558,88.4601,88.2466,88.4044,17935.0
2021-11-18 13:40:00,95.21,95.37,95.05,95.37,87564.0,88.3858,88.5343,88.2373,88.5343,87564.0
2021-11-18 13:50:00,95.36,95.39,95.3,95.31,27921.0,88.525,88.5529,88.4693,88.4786,27921.0
2021-11-18 14:00:00,95.31,95.35,95.14,95.17,29773.0,88.4786,88.5158,88.3208,88.3487,29773.0
2021-11-18 14:10:00,95.16,95.24,95.14,95.22,44681.0,88.3394,88.4137,88.3208,88.3951,44681.0
2021-11-18 14:20:00,95.2,95.21,95.05,95.09,30062.0,88.3765,88.3858,88.2373,88.2744,30062.0
2021-11-18 14:30:00,95.1,95.14,95.0,95.02,38140.0,88.2837,88.3208,88.1909,88.2094,38140.0
2021-11-18 14:40:00,95.01,95.16,94.94,95.14,24545.0,88.2001,88.3394,88.1352,88.3208,24545.0
2021-11-18 14:50:00,95.13,95.15,95.07,95.1,29940.0,88.3115,88.3301,88.2558,88.2837,29940.0
2021-11-18 15:00:00,95.1,95.14,94.99,95.04,84712.0,88.2837,88.3208,88.1816,88.228,84712.0
2021-11-18 15:10:00,95.05,95.06,94.84,94.86,73970.0,88.2373,88.2466,88.0423,88.0609,73970.0
2021-11-18 15:20:00,94.86,95.07,94.85,94.98,39150.0,88.0609,88.2558,88.0516,88.1723,39150.0
2021-11-18 15:30:00,94.99,95.0,94.76,94.8,91803.0,88.1816,88.1909,87.9681,88.0052,91803.0
2021-11-18 15:40:00,94.8,94.87,94.7,94.72,88146.0,88.0052,88.0702,87.9124,87.9309,88146.0
2021-11-18 15:50:00,94.73,94.79,94.53,94.58,410031.0,87.9402,87.9959,87.7545,87.801,410031.0
2021-11-19 09:30:00,94.37,94.91,94.13,94.23,228948.0,87.606,88.1073,87.3832,87.476,228948.0
2021-11-19 09:40:00,94.22,94.5,94.0,94.1,21927.0,87.4668,87.7267,87.2625,87.3554,21927.0
2021-11-19 09:50:00,94.13,94.18,93.84,94.18,35648.0,87.3832,87.4296,87.114,87.4296,35648.0
2021-11-19 10:00:00,94.19,94.21,93.75,93.8,40012.0,87.4389,87.4575,87.0304,87.0769,40012.0
2021-11-19 10:10:00,93.76,93.87,93.6,93.65,38119.0,87.0397,87.1418,86.8912,86.9376,38119.0
2021-11-19 10:20:00,93.65,93.71,93.4,93.4,42012.0,86.9376,86.9933,86.7055,86.7055,42012.0
2021-11-19 10:30:00,93.37,93.63,93.37,93.63,39331.0,86.6777,86.919,86.6777,86.919,39331.0
2021-11-19 10:40:00,93.64,93.84,93.64,93.82,17929.0,86.9283,87.114,86.9283,87.0954,17929.0
2021-11-19 10:50:00,93.84,93.92,93.74,93.83,31441.0,87.114,87.1883,87.0212,87.1047,31441.0
2021-11-19 11:00:00,93.85,93.94,93.84,93.91,35699.0,87.1233,87.2068,87.114,87.179,35699.0
2021-11-19 11:10:00,93.9,93.97,93.76,93.83,38953.0,87.1697,87.2347,87.0397,87.1047,38953.0
2021-11-19 11:20:00,93.84,93.85,93.62,93.68,30088.0,87.114,87.1233,86.9098,86.9655,30088.0
2021-11-19 11:30:00,93.7,93.97,93.64,93.79,78279.0,86.984,87.2347,86.9283,87.0676,78279.0
2021-11-19 11:40:00,93.78,94.03,93.76,93.97,51426.0,87.0583,87.2904,87.0397,87.2347,51426.0
2021-11-19 11:50:00,93.96,94.02,93.84,93.93,39172.0,87.2254,87.2811,87.114,87.1975,39172.0
2021-11-19 12:00:00,93.96,94.18,93.95,94.18,64663.0,87.2254,87.4296,87.2161,87.4296,64663.0
2021-11-19 12:10:00,94.2,94.31,94.19,94.23,34437.0,87.4482,87.5503,87.4389,87.476,34437.0
2021-11-19 12:20:00,94.22,94.37,94.16,94.3,59857.0,87.4668,87.606,87.4111,87.541,59857.0
2021-11-19 12:30:00,94.29,94.41,94.26,94.33,67272.0,87.5317,87.6431,87.5039,87.5689,67272.0
2021-11-19 12:40:00,94.34,94.34,94.22,94.32,20138.0,87.5782,87.5782,87.4668,87.5596,20138.0
2021-11-19 12:50:00,94.33,94.52,94.33,94.41,32719.0,87.5689,87.7453,87.5689,87.6431,32719.0
2021-11-19 13:00:00,94.4,94.43,94.26,94.28,83246.0,87.6339,87.6617,87.5039,87.5225,83246.0
2021-11-19 13:10:00,94.28,94.28,94.08,94.12,38264.0,87.5225,87.5225,87.3368,87.3739,38264.0
2021-11-19 13:20:00,94.11,94.11,93.9,93.95,61865.0,87.3646,87.3646,87.1697,87.2161,61865.0
2021-11-19 13:30:00,93.94,93.94,93.78,93.84,101957.0,87.2068,87.2068,87.0583,87.114,101957.0
2021-11-19 13:40:00,93.86,93.97,93.82,93.9,61871.0,87.1326,87.2347,87.0954,87.1697,61871.0
2021-11-19 13:50:00,93.9,93.91,93.76,93.91,85210.0,87.1697,87.179,87.0397,87.179,85210.0
2021-11-19 14:00:00,93.92,93.92,93.73,93.84,88365.0,87.1883,87.1883,87.0119,87.114,88365.0
2021-11-19 14:10:00,93.82,94.15,93.81,94.11,31091.0,87.0954,87.4018,87.0861,87.3646,31091.0
2021-11-19 14:20:00,94.12,94.28,94.05,94.06,46694.0,87.3739,87.5225,87.3089,87.3182,46694.0
2021-11-19 14:30:00,94.06,94.09,93.93,93.95,59036.0,87.3182,87.3461,87.1975,87.2161,59036.0
2021-11-19 14:40:00,93.95,93.99,93.89,93.99,32424.0,87.2161,87.2532,87.1604,87.2532,32424.0
2021-11-19 14:50:00,94.0,94.08,93.99,94.06,19969.0,87.2625,87.3368,87.2532,87.3182,19969.0
2021-11-19 15:00:00,94.05,94.15,94.03,94.06,42502.0,87.3089,87.4018,87.2904,87.3182,42502.0
2021-11-19 15:10:00,94.06,94.06,93.83,93.86,32737.0,87.3182,87.3182,87.1047,87.1326,32737.0
2021-11-19 15:20:00,93.86,93.93,93.77,93.92,50279.0,87.1326,87.1975,87.049,87.1883,50279.0
2021-11-19 15:30:00,93.91,94.0,93.74,93.8,116818.0,87.179,87.2625,87.0212,87.0769,116818.0
2021-11-19 15:40:00,93.8,93.83,93.68,93.7,79670.0,87.0769,87.1047,86.9655,86.984,79670.0
2021-11-19 15:50:00,93.71,93.71,93.32,93.38,387545.0,86.9933,86.9933,86.6313,86.687,387545.0
2021-11-22 09:30:00,94.07,94.64,93.86,94.01,115903.0,87.3275,87.8567,87.1326,87.2718,115903.0
2021-11-22 09:40:00,94.04,94.54,93.97,94.54,58855.0,87.2997,87.7638,87.2347,87.7638,58855.0
2021-11-22 09:50:00,94.59,95.01,94.49,94.99,70909.0,87.8102,88.2001,87.7174,88.1816,70909.0
2021-11-22 10:00:00,95.0,95.4,94.98,95.0,83851.0,88.1909,88.5622,88.1723,88.1909,83851.0
2021-11-22 10:10:00,95.0,95.18,94.82,95.1,72286.0,88.1909,88.358,88.0238,88.2837,72286.0
2021-11-22 10:20:00,95.09,95.19,94.91,94.94,144157.0,88.2744,88.3672,88.1073,88.1352,144157.0
2021-11-22 10:30:00,94.94,95.15,94.76,94.95,67552.0,88.1352,88.3301,87.9681,88.1444,67552.0
2021-11-22 10:40:00,94.95,95.14,94.87,95.13,94309.0,88.1444,88.3208,88.0702,88.3115,94309.0
2021-11-22 10:50:00,95.14,95.28,95.12,95.25,58913.0,88.3208,88.4508,88.3023,88.4229,58913.0
2021-11-22 11:00:00,95.25,95.27,95.06,95.16,68198.0,88.4229,88.4415,88.2466,88.3394,68198.0
2021-11-22 11:10:00,95.16,95.52,95.15,95.49,68572.0,88.3394,88.6736,88.3301,88.6457,68572.0
2021-11-22 11:20:00,95.51,95.55,95.38,95.42,54809.0,88.6643,88.7014,88.5436,88.5807,54809.0
2021-11-22 11:30:00,95.42,95.51,95.37,95.44,41150.0,88.5807,88.6643,88.5343,88.5993,41150.0
2021-11-22 11:40:00,95.46,95.7,95.38,95.41,59775.0,88.6179,88.8407,88.5436,88.5715,59775.0
2021-11-22 11:50:00,95.4,95.42,95.05,95.17,46436.0,88.5622,88.5807,88.2373,88.3487,46436.0
2021-11-22 12:00:00,95.15,95.37,95.07,95.34,42686.0,88.3301,88.5343,88.2558,88.5065,42686.0
2021-11-22 12:10:00,95.32,95.35,95.13,95.14,73027.0,88.4879,88.5158,88.3115,88.3208,73027.0
2021-11-22 12:20:00,95.15,95.27,95.07,95.19,53247.0,88.3301,88.4415,88.2558,88.3672,53247.0
2021-11-22 12:30:00,95.19,95.23,95.01,95.03,62867.0,88.3672,88.4044,88.2001,88.2187,62867.0
2021-11-22 12:40:00,95.02,95.32,95.0,95.29,51992.0,88.2094,88.4879,88.1909,88.4601,51992.0
2021-11-22 12:50:00,95.32,95.57,95.25,95.44,143000.0,88.4879,88.72,88.4229,88.5993,143000.0
2021-11-22 13:00:00,95.41,95.44,95.33,95.35,49371.0,88.5715,88.5993,88.4972,88.5158,49371.0
2021-11-22 13:10:00,95.35,95.66,95.35,95.54,43442.0,88.5158,88.8035,88.5158,88.6921,43442.0
2021-11-22 13:20:00,95.57,95.9,95.51,95.85,48868.0,88.72,89.0263,88.6643,88.9799,48868.0
2021-11-22 13:30:00,95.87,95.9,95.73,95.86,40152.0,88.9985,89.0263,88.8685,88.9892,40152.0
2021-11-22 13:40:00,95.87,95.88,95.72,95.72,68104.0,88.9985,89.0078,88.8592,88.8592,68104.0
2021-11-22 13:50:00,95.72,95.99,95.72,95.94,59609.0,88.8592,89.1099,88.8592,89.0635,59609.0
2021-11-22 14:00:00,95.94,95.99,95.75,95.78,61761.0,89.0635,89.1099,88.8871,88.9149,61761.0
2021-11-22 14:10:00,95.76,95.77,95.61,95.7,39528.0,88.8964,88.9057,88.7571,88.8407,39528.0
2021-11-22 14:20:00,95.72,95.76,95.61,95.67,56031.0,88.8592,88.8964,88.7571,88.8128,56031.0
2021-11-22 14:30:00,95.67,95.75,95.64,95.66,35227.0,88.8128,88.8871,88.785,88.8035,35227.0
2021-11-22 14:40:00,95.67,95.67,95.49,95.6,46802.0,88.8128,88.8128,88.6457,88.7478,46802.0
2021-11-22 14:50:00,95.59,95.67,95.57,95.62,36786.0,88.7386,88.8128,88.72,88.7664,36786.0
2021-11-22 15:00:00,95.64,95.7,95.45,95.69,71493.0,88.785,88.8407,88.6086,88.8314,71493.0
2021-11-22 15:10:00,95.68,95.71,95.46,95.5,49805.0,88.8221,88.85,88.6179,88.655,49805.0
2021-11-22 15:20:00,95.5,95.56,95.35,95.35,54354.0,88.655,88.7107,88.5158,88.5158,54354.0
2021-11-22 15:30:00,95.33,95.38,95.21,95.28,86262.0,88.4972,88.5436,88.3858,88.4508,86262.0
2021-11-22 15:40:00,95.26,95.26,94.88,94.9,141614.0,88.4322,88.4322,88.0795,88.098,141614.0
2021-11-22 15:50:00,94.9,94.94,94.41,94.44,508674.0,88.098,88.1352,87.6431,87.671,508674.0
2021-11-23 09:30:00,94.48,94.82,94.34,94.5,80926.0,87.7081,88.0238,87.5782,87.7267,80926.0
2021-11-23 09:40:00,94.42,94.96,94.4,94.88,49738.0,87.6524,88.1537,87.6339,88.0795,49738.0
2021-11-23 09:50:00,94.85,95.05,94.69,94.72,24230.0,88.0516,88.2373,87.9031,87.9309,24230.0
2021-11-23 10:00:00,94.76,94.79,94.45,94.51,19873.0,87.9681,87.9959,87.6803,87.736,19873.0
2021-11-23 10:10:00,94.58,94.71,94.49,94.63,25101.0,87.801,87.9216,87.7174,87.8474,25101.0
2021-11-23 10:20:00,94.64,94.7,94.33,94.42,21749.0,87.8567,87.9124,87.5689,87.6524,21749.0
2021-11-23 10:30:00,94.4,94.42,94.1,94.18,34652.0,87.6339,87.6524,87.3554,87.4296,34652.0
2021-11-23 10:40:00,94.2,94.63,94.2,94.52,35315.0,87.4482,87.8474,87.4482,87.7453,35315.0
2021-11-23 10:50:00,94.53,94.64,94.26,94.27,22355.0,87.7545,87.8567,87.5039,87.5132,22355.0
2021-11-23 11:00:00,94.27,94.32,94.05,94.08,26966.0,87.5132,87.5596,87.3089,87.3368,26966.0
2021-11-23 11:10:00,94.06,94.28,94.03,94.19,23430.0,87.3182,87.5225,87.2904,87.4389,23430.0
2021-11-23 11:20:00,94.19,94.52,94.14,94.46,40449.0,87.4389,87.7453,87.3925,87.6896,40449.0
2021-11-23 11:30:00,94.46,94.55,94.26,94.34,48271.0,87.6896,87.7731,87.5039,87.5782,48271.0
2021-11-23 11:40:00,94.35,94.48,94.16,94.45,59769.0,87.5874,87.7081,87.4111,87.6803,59769.0
2021-11-23 11:50:00,94.45,94.47,94.32,94.35,39692.0,87.6803,87.6988,87.5596,87.5874,39692.0
2021-11-23 12:00:00,94.34,94.34,94.09,94.13,16988.0,87.5782,87.5782,87.3461,87.3832,16988.0
2021-11-23 12:10:00,94.13,94.2,94.05,94.19,29487.0,87.3832,87.4482,87.3089,87.4389,29487.0
2021-11-23 12:20:00,94.19,94.37,94.17,94.3,25962.0,87.4389,87.606,87.4203,87.541,25962.0
2021-11-23 12:30:00,94.3,94.31,94.18,94.22,26638.0,87.541,87.5503,87.4296,87.4668,26638.0
2021-11-23 12:40:00,94.2,94.25,94.1,94.11,26121.0,87.4482,87.4946,87.3554,87.3646,26121.0
2021-11-23 12:50:00,94.1,94.14,94.04,94.06,19785.0,87.3554,87.3925,87.2997,87.3182,19785.0
2021-11-23 13:00:00,94.07,94.18,94.02,94.05,28814.0,87.3275,87.4296,87.2811,87.3089,28814.0
2021-11-23 13:10:00,94.05,94.24,93.98,94.14,27091.0,87.3089,87.4853,87.244,87.3925,27091.0
2021-11-23 13:20:00,94.14,94.29,94.13,94.23,53757.0,87.3925,87.5317,87.3832,87.476,53757.0
2021-11-23 13:30:00,94.23,94.34,94.16,94.33,32730.0,87.476,87.5782,87.4111,87.5689,32730.0
2021-11-23 13:40:00,94.32,94.56,94.3,94.56,44325.0,87.5596,87.7824,87.541,87.7824,44325.0
2021-11-23 13:50:00,94.55,94.76,94.55,94.55,34018.0,87.7731,87.9681,87.7731,87.7731,34018.0
2021-11-23 14:00:00,94.56,94.78,94.56,94.74,41248.0,87.7824,87.9866,87.7824,87.9495,41248.0
2021-11-23 14:10:00,94.77,94.82,94.62,94.62,42446.0,87.9773,88.0238,87.8381,87.8381,42446.0
2021-11-23 14:20:00,94.62,94.67,94.58,94.58,21099.0,87.8381,87.8845,87.801,87.801,21099.0
2021-11-23 14:30:00,94.58,94.65,94.42,94.52,45063.0,87.801,87.8659,87.6524,87.7453,45063.0
2021-11-23 14:40:00,94.53,94.71,94.48,94.7,38500.0,87.7545,87.9216,87.7081,87.9124,38500.0
2021-11-23 14:50:00,94.68,94.74,94.51,94.61,38989.0,87.8938,87.9495,87.736,87.8288,38989.0
2021-11-23 15:00:00,94.62,94.63,94.45,94.62,26631.0,87.8381,87.8474,87.6803,87.8381,26631.0
2021-11-23 15:10:00,94.58,94.58,94.32,94.32,33047.0,87.801,87.801,87.5596,87.5596,33047.0
2021-11-23 15:20:00,94.33,94.45,94.31,94.39,28130.0,87.5689,87.6803,87.5503,87.6246,28130.0
2021-11-23 15:30:00,94.39,94.46,94.3,94.38,56657.0,87.6246,87.6896,87.541,87.6153,56657.0
2021-11-23 15:40:00,94.39,94.61,94.38,94.49,131380.0,87.6246,87.8288,87.6153,87.7174,131380.0
2021-11-23 15:50:00,94.5,94.73,94.44,94.47,387835.0,87.7267,87.9402,87.671,87.6988,387835.0
2021-11-24 09:30:00,93.98,94.96,93.98,94.66,87479.0,87.244,88.1537,87.244,87.8752,87479.0
2021-11-24 09:40:00,94.64,94.64,94.01,94.08,32734.0,87.8567,87.8567,87.2718,87.3368,32734.0
2021-11-24 09:50:00,94.1,94.39,93.97,94.39,46109.0,87.3554,87.6246,87.2347,87.6246,46109.0
2021-11-24 10:00:00,94.35,94.96,94.33,94.74,151860.0,87.5874,88.1537,87.5689,87.9495,151860.0
2021-11-24 10:10:00,94.71,94.8,94.56,94.72,65557.0,87.9216,88.0052,87.7824,87.9309,65557.0
2021-11-24 10:20:00,94.7,94.86,94.58,94.77,67111.0,87.9124,88.0609,87.801,87.9773,67111.0
2021-11-24 10:30:00,94.76,94.78,94.53,94.72,48658.0,87.9681,87.9866,87.7545,87.9309,48658.0
2021-11-24 10:40:00,94.72,94.98,94.63,94.76,48797.0,87.9309,88.1723,87.8474,87.9681,48797.0
2021-11-24 10:50:00,94.78,94.89,94.75,94.84,52295.0,87.9866,88.0887,87.9588,88.0423,52295.0
2021-11-24 11:00:00,94.84,94.9,94.77,94.82,38620.0,88.0423,88.098,87.9773,88.0238,38620.0
2021-11-24 11:10:00,94.82,95.1,94.77,95.07,24778.0,88.0238,88.2837,87.9773,88.2558,24778.0
2021-11-24 11:20:00,95.08,95.15,94.76,94.83,40815.0,88.2651,88.3301,87.9681,88.033,40815.0
2021-11-24 11:30:00,94.83,94.92,94.66,94.66,65568.0,88.033,88.1166,87.8752,87.8752,65568.0
2021-11-24 11:40:00,94.66,94.81,94.59,94.78,37096.0,87.8752,88.0145,87.8102,87.9866,37096.0
2021-11-24 11:50:00,94.79,94.91,94.64,94.65,25781.0,87.9959,88.1073,87.8567,87.8659,25781.0
2021-11-24 12:00:00,94.64,94.88,94.61,94.76,53071.0,87.8567,88.0795,87.8288,87.9681,53071.0
2021-11-24 12:10:00,94.75,94.87,94.66,94.71,45425.0,87.9588,88.0702,87.8752,87.9216,45425.0
2021-11-24 12:20:00,94.7,94.75,94.58,94.62,30964.0,87.9124,87.9588,87.801,87.8381,30964.0
2021-11-24 12:30:00,94.62,94.8,94.62,94.78,13541.0,87.8381,88.0052,87.8381,87.9866,13541.0
2021-11-24 12:40:00,94.78,94.78,94.64,94.74,14194.0,87.9866,87.9866,87.8567,87.9495,14194.0
2021-11-24 12:50:00,94.75,94.76,94.62,94.74,13759.0,87.9588,87.9681,87.8381,87.9495,13759.0
2021-11-24 13:00:00,94.76,94.8,94.7,94.79,16053.0,87.9681,88.0052,87.9124,87.9959,16053.0
2021-11-24 13:10:00,94.78,94.82,94.72,94.73,14427.0,87.9866,88.0238,87.9309,87.9402,14427.0
2021-11-24 13:20:00,94.73,94.77,94.63,94.65,13753.0,87.9402,87.9773,87.8474,87.8659,13753.0
2021-11-24 13:30:00,94.64,94.66,94.46,94.47,16875.0,87.8567,87.8752,87.6896,87.6988,16875.0
2021-11-24 13:40:00,94.46,94.56,94.46,94.54,16278.0,87.6896,87.7824,87.6896,87.7638,16278.0
2021-11-24 13:50:00,94.54,94.59,94.42,94.44,16915.0,87.7638,87.8102,87.6524,87.671,16915.0
2021-11-24 14:00:00,94.42,94.53,94.31,94.38,30646.0,87.6524,87.7545,87.5503,87.6153,30646.0
2021-11-24 14:10:00,94.36,94.5,94.27,94.48,25144.0,87.5967,87.7267,87.5132,87.7081,25144.0
2021-11-24 14:20:00,94.48,94.55,94.39,94.39,16885.0,87.7081,87.7731,87.6246,87.6246,16885.0
2021-11-24 14:30:00,94.4,94.46,94.38,94.44,18789.0,87.6339,87.6896,87.6153,87.671,18789.0
2021-11-24 14:40:00,94.45,94.62,94.4,94.51,20001.0,87.6803,87.8381,87.6339,87.736,20001.0
2021-11-24 14:50:00,94.51,94.59,94.51,94.54,15342.0,87.736,87.8102,87.736,87.7638,15342.0
2021-11-24 15:00:00,94.55,94.66,94.49,94.66,29053.0,87.7731,87.8752,87.7174,87.8752,29053.0
2021-11-24 15:10:00,94.66,94.7,94.59,94.62,34136.0,87.8752,87.9124,87.8102,87.8381,34136.0
2021-11-24 15:20:00,94.63,94.66,94.48,94.63,19817.0,87.8474,87.8752,87.7081,87.8474,19817.0
2021-11-24 15:30:00,94.63,94.63,94.49,94.55,40634.0,87.8474,87.8474,87.7174,87.7731,40634.0
2021-11-24 15:40:00,94.55,94.55,94.35,94.38,63702.0,87.7731,87.7731,87.5874,87.6153,63702.0
2021-11-24 15:50:00,94.39,94.5,94.21,94.23,301886.0,87.6246,87.7267,87.4575,87.476,301886.0
2021-11-26 09:30:00,91.73,91.76,90.81,91.52,206938.0,85.1552,85.1831,84.3012,84.9603,206938.0
2021-11-26 09:40:00,91.52,91.66,90.17,90.22,96464.0,84.9603,85.0902,83.707,83.7535,96464.0
2021-11-26 09:50:00,90.22,90.5,89.9,90.03,118227.0,83.7535,84.0134,83.4564,83.5771,118227.0
2021-11-26 10:00:00,90.0,90.23,89.9,90.07,75578.0,83.5492,83.7627,83.4564,83.6142,75578.0
2021-11-26 10:10:00,90.04,90.24,89.95,90.09,56536.0,83.5864,83.772,83.5028,83.6328,56536.0
2021-11-26 10:20:00,90.07,90.48,90.04,90.29,58072.0,83.6142,83.9948,83.5864,83.8184,58072.0
2021-11-26 10:30:00,90.3,90.6,90.24,90.52,52334.0,83.8277,84.1062,83.772,84.032,52334.0
2021-11-26 10:40:00,90.52,90.77,90.28,90.46,69643.0,84.032,84.264,83.8092,83.9763,69643.0
2021-11-26 10:50:00,90.44,90.44,90.24,90.29,50892.0,83.9577,83.9577,83.772,83.8184,50892.0
2021-11-26 11:00:00,90.29,90.54,90.08,90.46,47968.0,83.8184,84.0505,83.6235,83.9763,47968.0
2021-11-26 11:10:00,90.47,90.47,90.07,90.12,34995.0,83.9855,83.9855,83.6142,83.6606,34995.0
2021-11-26 11:20:00,90.09,90.43,90.07,90.34,35051.0,83.6328,83.9484,83.6142,83.8649,35051.0
2021-11-26 11:30:00,90.33,90.39,90.15,90.36,60209.0,83.8556,83.9113,83.6885,83.8834,60209.0
2021-11-26 11:40:00,90.33,90.39,90.05,90.3,41414.0,83.8556,83.9113,83.5956,83.8277,41414.0
2021-11-26 11:50:00,90.3,90.33,90.01,90.13,39783.0,83.8277,83.8556,83.5585,83.6699,39783.0
2021-11-26 12:00:00,90.15,90.34,90.05,90.31,42938.0,83.6885,83.8649,83.5956,83.837,42938.0
2021-11-26 12:10:00,90.31,90.53,90.28,90.32,35376.0,83.837,84.0412,83.8092,83.8463,35376.0
2021-11-26 12:20:00,90.32,90.67,90.23,90.66,65368.0,83.8463,84.1712,83.7627,84.1619,65368.0
2021-11-26 12:30:00,90.65,90.93,90.53,90.88,70276.0,84.1526,84.4126,84.0412,84.3662,70276.0
2021-11-26 12:40:00,90.88,90.9,90.65,90.7,74767.0,84.3662,84.3847,84.1526,84.1991,74767.0
2021-11-26 12:50:00,90.69,90.69,90.22,90.43,259886.0,84.1898,84.1898,83.7535,83.9484,259886.0
2021-11-29 09:30:00,91.31,92.19,91.28,91.8,296571.0,84.7653,85.5823,84.7375,85.2202,296571.0
2021-11-29 09:40:00,91.85,91.9,91.28,91.32,90376.0,85.2666,85.313,84.7375,84.7746,90376.0
2021-11-29 09:50:00,91.27,91.39,90.93,91.07,67718.0,84.7282,84.8396,84.4126,84.5425,67718.0
2021-11-29 10:00:00,91.12,91.17,90.59,90.67,47280.0,84.589,84.6354,84.0969,84.1712,47280.0
2021-11-29 10:10:00,90.67,90.92,90.64,90.69,60144.0,84.1712,84.4033,84.1434,84.1898,60144.0
2021-11-29 10:20:00,90.69,90.71,90.36,90.39,34742.0,84.1898,84.2083,83.8834,83.9113,34742.0
2021-11-29 10:30:00,90.38,90.65,90.29,90.55,58828.0,83.902,84.1526,83.8184,84.0598,58828.0
2021-11-29 10:40:00,90.54,90.56,90.24,90.25,31336.0,84.0505,84.0691,83.772,83.7813,31336.0
2021-11-29 10:50:00,90.27,90.4,90.23,90.36,32191.0,83.7999,83.9206,83.7627,83.8834,32191.0
2021-11-29 11:00:00,90.35,90.91,90.33,90.89,94509.0,83.8741,84.394,83.8556,84.3754,94509.0
2021-11-29 11:10:00,90.89,90.98,90.7,90.71,56506.0,84.3754,84.459,84.1991,84.2083,56506.0
2021-11-29 11:20:00,90.74,90.92,90.73,90.76,32833.0,84.2362,84.4033,84.2269,84.2548,32833.0
2021-11-29 11:30:00,90.78,91.06,90.78,91.06,28095.0,84.2733,84.5333,84.2733,84.5333,28095.0
2021-11-29 11:40:00,91.06,91.25,91.06,91.16,25728.0,84.5333,84.7096,84.5333,84.6261,25728.0
2021-11-29 11:50:00,91.17,91.26,91.13,91.24,29482.0,84.6354,84.7189,84.5982,84.7004,29482.0
2021-11-29 12:00:00,91.24,91.34,91.22,91.31,27421.0,84.7004,84.7932,84.6818,84.7653,27421.0
2021-11-29 12:10:00,91.32,91.5,91.3,91.5,27607.0,84.7746,84.9417,84.7561,84.9417,27607.0
2021-11-29 12:20:00,91.49,91.66,91.48,91.62,45975.0,84.9324,85.0902,84.9231,85.0531,45975.0
2021-11-29 12:30:00,91.63,91.9,91.62,91.79,42717.0,85.0624,85.313,85.0531,85.2109,42717.0
2021-11-29 12:40:00,91.77,91.92,91.76,91.87,24628.0,85.1924,85.3316,85.1831,85.2852,24628.0
2021-11-29 12:50:00,91.87,91.89,91.8,91.85,29237.0,85.2852,85.3038,85.2202,85.2666,29237.0
2021-11-29 13:00:00,91.84,91.96,91.8,91.89,25775.0,85.2573,85.3687,85.2202,85.3038,25775.0
2021-11-29 13:10:00,91.89,91.9,91.61,91.69,24523.0,85.3038,85.313,85.0438,85.1181,24523.0
2021-11-29 13:20:00,91.68,91.68,91.53,91.6,29436.0,85.1088,85.1088,84.9696,85.0345,29436.0
2021-11-29 13:30:00,91.6,91.67,91.47,91.48,30406.0,85.0345,85.0995,84.9139,84.9231,30406.0
2021-11-29 13:40:00,91.48,91.59,91.45,91.57,23799.0,84.9231,85.0253,84.8953,85.0067,23799.0
2021-11-29 13:50:00,91.57,91.63,91.47,91.62,17875.0,85.0067,85.0624,84.9139,85.0531,17875.0
2021-11-29 14:00:00,91.62,91.65,91.53,91.55,27224.0,85.0531,85.081,84.9696,84.9881,27224.0
2021-11-29 14:10:00,91.55,91.67,91.55,91.59,19852.0,84.9881,85.0995,84.9881,85.0253,19852.0
2021-11-29 14:20:00,91.61,91.65,91.55,91.59,20275.0,85.0438,85.081,84.9881,85.0253,20275.0
2021-11-29 14:30:00,91.6,91.6,91.45,91.47,30700.0,85.0345,85.0345,84.8953,84.9139,30700.0
2021-11-29 14:40:00,91.48,91.5,91.41,91.42,25984.0,84.9231,84.9417,84.8582,84.8674,25984.0
2021-11-29 14:50:00,91.43,91.47,91.31,91.33,26889.0,84.8767,84.9139,84.7653,84.7839,26889.0
2021-11-29 15:00:00,91.32,91.4,91.27,91.38,27519.0,84.7746,84.8489,84.7282,84.8303,27519.0
2021-11-29 15:10:00,91.38,91.58,91.36,91.47,31771.0,84.8303,85.016,84.8118,84.9139,31771.0
2021-11-29 15:20:00,91.47,91.47,91.2,91.22,38702.0,84.9139,84.9139,84.6632,84.6818,38702.0
2021-11-29 15:30:00,91.21,91.26,91.05,91.24,76329.0,84.6725,84.7189,84.524,84.7004,76329.0
2021-11-29 15:40:00,91.22,91.25,91.09,91.14,68637.0,84.6818,84.7096,84.5611,84.6075,68637.0
2021-11-29 15:50:00,91.14,91.21,90.82,90.87,404831.0,84.6075,84.6725,84.3105,84.3569,404831.0
2021-11-30 09:30:00,90.0,90.72,89.84,89.91,158682.0,83.5492,84.2176,83.4007,83.4657,158682.0
2021-11-30 09:40:00,89.89,90.44,89.75,89.75,45130.0,83.4471,83.9577,83.3171,83.3171,45130.0
2021-11-30 09:50:00,89.71,90.05,89.58,89.75,40443.0,83.28,83.5956,83.1593,83.3171,40443.0
2021-11-30 10:00:00,89.73,90.11,89.68,89.93,25771.0,83.2986,83.6513,83.2522,83.4842,25771.0
2021-11-30 10:10:00,89.91,89.93,89.68,89.68,33153.0,83.4657,83.4842,83.2522,83.2522,33153.0
2021-11-30 10:20:00,89.71,89.71,89.26,89.42,46345.0,83.28,83.28,82.8623,83.0108,46345.0
2021-11-30 10:30:00,89.42,89.81,89.42,89.71,31991.0,83.0108,83.3728,83.0108,83.28,31991.0
2021-11-30 10:40:00,89.68,89.82,89.46,89.47,34294.0,83.2522,83.3821,83.0479,83.0572,34294.0
2021-11-30 10:50:00,89.46,89.51,88.77,88.77,52964.0,83.0479,83.0943,82.4074,82.4074,52964.0
2021-11-30 11:00:00,88.77,88.84,88.49,88.67,67314.0,82.4074,82.4724,82.1475,82.3146,67314.0
2021-11-30 11:10:00,88.67,89.18,88.67,89.05,124000.0,82.3146,82.788,82.3146,82.6673,124000.0
2021-11-30 11:20:00,89.05,89.19,88.79,88.91,66491.0,82.6673,82.7973,82.426,82.5374,66491.0
2021-11-30 11:30:00,88.88,88.96,88.67,88.86,81307.0,82.5095,82.5838,82.3146,82.4909,81307.0
2021-11-30 11:40:00,88.84,88.9,88.51,88.68,39265.0,82.4724,82.5281,82.166,82.3238,39265.0
2021-11-30 11:50:00,88.68,88.72,88.4,88.72,63310.0,82.3238,82.361,82.0639,82.361,63310.0
2021-11-30 12:00:00,88.71,88.73,88.37,88.71,73998.0,82.3517,82.3703,82.0361,82.3517,73998.0
2021-11-30 12:10:00,88.72,88.93,88.57,88.92,52390.0,82.361,82.5559,82.2217,82.5466,52390.0
2021-11-30 12:20:00,88.93,89.04,88.72,88.98,34597.0,82.5559,82.658,82.361,82.6023,34597.0
2021-11-30 12:30:00,88.97,88.98,88.82,88.83,22408.0,82.5931,82.6023,82.4538,82.4631,22408.0
2021-11-30 12:40:00,88.88,89.0,88.79,88.8,22996.0,82.5095,82.6209,82.426,82.4352,22996.0
2021-11-30 12:50:00,88.82,88.93,88.65,88.72,22645.0,82.4538,82.5559,82.296,82.361,22645.0
2021-11-30 13:00:00,88.75,88.77,88.54,88.58,23456.0,82.3888,82.4074,82.1939,82.231,23456.0
2021-11-30 13:10:00,88.59,88.61,88.51,88.57,19035.0,82.2403,82.2589,82.166,82.2217,19035.0
2021-11-30 13:20:00,88.57,88.82,88.55,88.73,50554.0,82.2217,82.4538,82.2032,82.3703,50554.0
2021-11-30 13:30:00,88.72,89.12,88.71,89.1,51448.0,82.361,82.7323,82.3517,82.7137,51448.0
2021-11-30 13:40:00,89.11,89.23,89.03,89.04,109546.0,82.723,82.8344,82.6488,82.658,109546.0
2021-11-30 13:50:00,89.05,89.12,88.97,89.06,39850.0,82.6673,82.7323,82.5931,82.6766,39850.0
2021-11-30 14:00:00,89.05,89.33,88.99,89.27,28020.0,82.6673,82.9273,82.6116,82.8716,28020.0
2021-11-30 14:10:00,89.28,89.4,89.18,89.19,34569.0,82.8808,82.9922,82.788,82.7973,34569.0
2021-11-30 14:20:00,89.21,89.24,89.08,89.1,20523.0,82.8159,82.8437,82.6952,82.7137,20523.0
2021-11-30 14:30:00,89.13,89.21,89.04,89.13,23444.0,82.7416,82.8159,82.658,82.7416,23444.0
2021-11-30 14:40:00,89.13,89.18,88.86,88.86,34996.0,82.7416,82.788,82.4909,82.4909,34996.0
2021-11-30 14:50:00,88.87,88.92,88.68,88.72,48035.0,82.5002,82.5466,82.3238,82.361,48035.0
2021-11-30 15:00:00,88.74,88.78,88.49,88.5,58522.0,82.3795,82.4167,82.1475,82.1567,58522.0
2021-11-30 15:10:00,88.51,88.62,88.44,88.61,62055.0,82.166,82.2681,82.101,82.2589,62055.0
2021-11-30 15:20:00,88.6,88.64,88.38,88.44,60500.0,82.2496,82.2867,82.0453,82.101,60500.0
2021-11-30 15:30:00,88.47,88.74,88.46,88.48,101123.0,82.1289,82.3795,82.1196,82.1382,101123.0
2021-11-30 15:40:00,88.47,88.68,88.29,88.3,165247.0,82.1289,82.3238,81.9618,81.9711,165247.0
2021-11-30 15:50:00,88.3,88.3,87.61,87.85,697501.0,81.9711,81.9711,81.3305,81.5533,697501.0
2021-12-01 09:30:00,89.9,90.19,89.57,89.72,146751.0,83.4564,83.7256,83.15,83.2893,146751.0
2021-12-01 09:40:00,89.69,90.05,89.31,89.31,41699.0,83.2614,83.5956,82.9087,82.9087,41699.0
2021-12-01 09:50:00,89.29,89.29,89.06,89.24,51772.0,82.8901,82.8901,82.6766,82.8437,51772.0
2021-12-01 10:00:00,89.22,89.78,89.21,89.77,41772.0,82.8251,83.345,82.8159,83.3357,41772.0
2021-12-01 10:10:00,89.83,89.99,89.76,89.9,84559.0,83.3914,83.5399,83.3264,83.4564,84559.0
2021-12-01 10:20:00,89.92,90.01,89.6,89.6,45993.0,83.475,83.5585,83.1779,83.1779,45993.0
2021-12-01 10:30:00,89.61,89.79,89.57,89.63,35074.0,83.1872,83.3543,83.15,83.2057,35074.0
2021-12-01 10:40:00,89.56,89.96,89.45,89.92,45848.0,83.1408,83.5121,83.0386,83.475,45848.0
2021-12-01 10:50:00,89.93,90.12,89.86,90.12,60085.0,83.4842,83.6606,83.4193,83.6606,60085.0
2021-12-01 11:00:00,90.12,90.14,89.94,90.14,73237.0,83.6606,83.6792,83.4935,83.6792,73237.0
2021-12-01 11:10:00,90.17,90.31,90.14,90.2,52547.0,83.707,83.837,83.6792,83.7349,52547.0
2021-12-01 11:20:00,90.21,90.36,90.15,90.15,49224.0,83.7442,83.8834,83.6885,83.6885,49224.0
2021-12-01 11:30:00,90.16,90.33,90.1,90.22,51021.0,83.6978,83.8556,83.6421,83.7535,51021.0
2021-12-01 11:40:00,90.23,90.23,89.94,90.0,48128.0,83.7627,83.7627,83.4935,83.5492,48128.0
2021-12-01 11:50:00,89.94,90.0,89.78,89.84,34397.0,83.4935,83.5492,83.345,83.4007,34397.0
2021-12-01 12:00:00,89.84,90.11,89.8,90.11,73832.0,83.4007,83.6513,83.3636,83.6513,73832.0
2021-12-01 12:10:00,90.1,90.43,90.1,90.38,43503.0,83.6421,83.9484,83.6421,83.902,43503.0
2021-12-01 12:20:00,90.39,90.45,89.97,90.0,66401.0,83.9113,83.967,83.5214,83.5492,66401.0
2021-12-01 12:30:00,90.02,90.18,90.0,90.12,30937.0,83.5678,83.7163,83.5492,83.6606,30937.0
2021-12-01 12:40:00,90.15,90.18,89.99,90.03,47942.0,83.6885,83.7163,83.5399,83.5771,47942.0
2021-12-01 12:50:00,90.04,90.04,89.68,89.7,45221.0,83.5864,83.5864,83.2522,83.2707,45221.0
2021-12-01 13:00:00,89.71,89.83,89.42,89.44,47799.0,83.28,83.3914,83.0108,83.0294,47799.0
2021-12-01 13:10:00,89.45,89.51,89.22,89.26,56607.0,83.0386,83.0943,82.8251,82.8623,56607.0
2021-12-01 13:20:00,89.28,89.48,89.25,89.36,65947.0,82.8808,83.0665,82.853,82.9551,65947.0
2021-12-01 13:30:00,89.37,89.4,89.21,89.25,44478.0,82.9644,82.9922,82.8159,82.853,44478.0
2021-12-01 13:40:00,89.24,89.26,88.66,88.71,65208.0,82.8437,82.8623,82.3053,82.3517,65208.0
2021-12-01 13:50:00,88.72,88.91,88.72,88.75,80364.0,82.361,82.5374,82.361,82.3888,80364.0
2021-12-01 14:00:00,88.74,88.79,88.47,88.48,76153.0,82.3795,82.426,82.1289,82.1382,76153.0
2021-12-01 14:10:00,88.47,88.52,88.19,88.21,57834.0,82.1289,82.1753,81.869,81.8875,57834.0
2021-12-01 14:20:00,88.21,88.63,88.2,88.6,59128.0,81.8875,82.2774,81.8782,82.2496,59128.0
2021-12-01 14:30:00,88.6,88.76,88.44,88.59,58471.0,82.2496,82.3981,82.101,82.2403,58471.0
2021-12-01 14:40:00,88.59,88.59,88.36,88.46,58082.0,82.2403,82.2403,82.0268,82.1196,58082.0
2021-12-01 14:50:00,88.45,88.55,88.26,88.4,52440.0,82.1103,82.2032,81.9339,82.0639,52440.0
2021-12-01 15:00:00,88.41,88.52,88.19,88.23,61393.0,82.0732,82.1753,81.869,81.9061,61393.0
2021-12-01 15:10:00,88.22,88.28,87.99,88.05,79084.0,81.8968,81.9525,81.6833,81.739,79084.0
2021-12-01 15:20:00,88.05,88.05,87.68,87.73,73609.0,81.739,81.739,81.3955,81.4419,73609.0
2021-12-01 15:30:00,87.72,88.03,87.6,88.01,97995.0,81.4326,81.7204,81.3212,81.7019,97995.0
2021-12-01 15:40:00,88.0,88.22,87.86,87.89,118778.0,81.6926,81.8968,81.5626,81.5905,118778.0
2021-12-01 15:50:00,87.88,87.91,86.72,86.8,628721.0,81.5812,81.609,80.5043,80.5786,628721.0
2021-12-02 09:30:00,87.68,88.54,87.53,88.43,206295.0,81.3955,82.1939,81.2563,82.0918,206295.0
2021-12-02 09:40:00,88.39,89.01,88.21,88.97,69658.0,82.0546,82.6302,81.8875,82.5931,69658.0
2021-12-02 09:50:00,89.04,89.56,88.92,89.49,75189.0,82.658,83.1408,82.5466,83.0758,75189.0
2021-12-02 10:00:00,89.5,89.62,89.09,89.09,138617.0,83.0851,83.1965,82.7045,82.7045,138617.0
2021-12-02 10:10:00,89.11,89.27,88.98,89.09,57706.0,82.723,82.8716,82.6023,82.7045,57706.0
2021-12-02 10:20:00,89.09,89.22,89.03,89.15,58899.0,82.7045,82.8251,82.6488,82.7602,58899.0
2021-12-02 10:30:00,89.2,89.31,88.58,88.61,139163.0,82.8066,82.9087,82.231,82.2589,139163.0
2021-12-02 10:40:00,88.6,89.01,88.6,88.94,93272.0,82.2496,82.6302,82.2496,82.5652,93272.0
2021-12-02 10:50:00,88.96,89.23,88.81,89.21,56148.0,82.5838,82.8344,82.4445,82.8159,56148.0
2021-12-02 11:00:00,89.2,89.48,89.09,89.44,53262.0,82.8066,83.0665,82.7045,83.0294,53262.0
2021-12-02 11:10:00,89.44,89.46,89.19,89.41,28153.0,83.0294,83.0479,82.7973,83.0015,28153.0
2021-12-02 11:20:00,89.42,89.9,89.42,89.82,55663.0,83.0108,83.4564,83.0108,83.3821,55663.0
2021-12-02 11:30:00,89.84,89.86,89.36,89.72,92273.0,83.4007,83.4193,82.9551,83.2893,92273.0
2021-12-02 11:40:00,89.72,89.96,89.57,89.85,28971.0,83.2893,83.5121,83.15,83.41,28971.0
2021-12-02 11:50:00,89.83,90.06,89.72,89.99,30742.0,83.3914,83.6049,83.2893,83.5399,30742.0
2021-12-02 12:00:00,89.96,90.07,89.85,90.06,84154.0,83.5121,83.6142,83.41,83.6049,84154.0
2021-12-02 12:10:00,90.05,90.25,90.03,90.22,90244.0,83.5956,83.7813,83.5771,83.7535,90244.0
2021-12-02 12:20:00,90.23,90.34,90.19,90.32,35531.0,83.7627,83.8649,83.7256,83.8463,35531.0
2021-12-02 12:30:00,90.34,90.39,90.21,90.32,35969.0,83.8649,83.9113,83.7442,83.8463,35969.0
2021-12-02 12:40:00,90.3,90.34,90.1,90.25,60163.0,83.8277,83.8649,83.6421,83.7813,60163.0
2021-12-02 12:50:00,90.23,90.39,90.13,90.37,60945.0,83.7627,83.9113,83.6699,83.8927,60945.0
2021-12-02 13:00:00,90.38,90.4,90.15,90.25,33138.0,83.902,83.9206,83.6885,83.7813,33138.0
2021-12-02 13:10:00,90.26,90.53,90.19,90.48,30180.0,83.7906,84.0412,83.7256,83.9948,30180.0
2021-12-02 13:20:00,90.49,90.5,90.19,90.23,33922.0,84.0041,84.0134,83.7256,83.7627,33922.0
2021-12-02 13:30:00,90.26,90.57,90.14,90.56,36903.0,83.7906,84.0784,83.6792,84.0691,36903.0
2021-12-02 13:40:00,90.55,90.68,90.45,90.57,55880.0,84.0598,84.1805,83.967,84.0784,55880.0
2021-12-02 13:50:00,90.56,90.96,90.5,90.91,40649.0,84.0691,84.4404,84.0134,84.394,40649.0
2021-12-02 14:00:00,90.9,90.92,90.73,90.81,62243.0,84.3847,84.4033,84.2269,84.3012,62243.0
2021-12-02 14:10:00,90.81,90.87,90.73,90.83,34435.0,84.3012,84.3569,84.2269,84.3197,34435.0
2021-12-02 14:20:00,90.83,91.04,90.78,91.02,37143.0,84.3197,84.5147,84.2733,84.4961,37143.0
2021-12-02 14:30:00,91.03,91.03,90.78,90.88,40766.0,84.5054,84.5054,84.2733,84.3662,40766.0
2021-12-02 14:40:00,90.88,90.91,90.66,90.68,31840.0,84.3662,84.394,84.1619,84.1805,31840.0
2021-12-02 14:50:00,90.7,90.77,90.49,90.7,46859.0,84.1991,84.264,84.0041,84.1991,46859.0
2021-12-02 15:00:00,90.71,90.84,90.67,90.7,33269.0,84.2083,84.329,84.1712,84.1991,33269.0
2021-12-02 15:10:00,90.71,90.72,90.5,90.5,40034.0,84.2083,84.2176,84.0134,84.0134,40034.0
2021-12-02 15:20:00,90.49,90.72,90.42,90.6,52049.0,84.0041,84.2176,83.9391,84.1062,52049.0
2021-12-02 15:30:00,90.61,90.78,90.56,90.64,66458.0,84.1155,84.2733,84.0691,84.1434,66458.0
2021-12-02 15:40:00,90.63,90.85,90.54,90.65,139605.0,84.1341,84.3383,84.0505,84.1526,139605.0
2021-12-02 15:50:00,90.65,90.67,90.2,90.44,372100.0,84.1526,84.1712,83.7349,83.9577,372100.0
2021-12-03 09:30:00,90.81,91.42,90.78,90.99,127203.0,84.3012,84.8674,84.2733,84.4683,127203.0
2021-12-03 09:40:00,91.06,91.16,90.83,90.9,45246.0,84.5333,84.6261,84.3197,84.3847,45246.0
2021-12-03 09:50:00,90.91,90.93,90.39,90.59,36212.0,84.394,84.4126,83.9113,84.0969,36212.0
2021-12-03 10:00:00,90.62,90.79,90.29,90.56,42352.0,84.1248,84.2826,83.8184,84.0691,42352.0
2021-12-03 10:10:00,90.53,91.03,90.43,91.01,63603.0,84.0412,84.5054,83.9484,84.4868,63603.0
2021-12-03 10:20:00,91.01,91.05,90.72,90.95,110576.0,84.4868,84.524,84.2176,84.4311,110576.0
2021-12-03 10:30:00,90.93,90.94,90.33,90.45,22346.0,84.4126,84.4219,83.8556,83.967,22346.0
2021-12-03 10:40:00,90.43,90.46,89.99,90.07,45296.0,83.9484,83.9763,83.5399,83.6142,45296.0
2021-12-03 10:50:00,90.06,90.16,89.8,89.94,27782.0,83.6049,83.6978,83.3636,83.4935,27782.0
2021-12-03 11:00:00,89.92,90.08,89.77,89.84,24502.0,83.475,83.6235,83.3357,83.4007,24502.0
2021-12-03 11:10:00,89.83,90.33,89.69,89.9,72126.0,83.3914,83.8556,83.2614,83.4564,72126.0
2021-12-03 11:20:00,89.9,90.32,89.87,90.21,24951.0,83.4564,83.8463,83.4285,83.7442,24951.0
2021-12-03 11:30:00,90.2,90.31,90.06,90.22,32770.0,83.7349,83.837,83.6049,83.7535,32770.0
2021-12-03 11:40:00,90.21,90.21,89.77,89.81,24216.0,83.7442,83.7442,83.3357,83.3728,24216.0
2021-12-03 11:50:00,89.8,89.86,89.58,89.68,19217.0,83.3636,83.4193,83.1593,83.2522,19217.0
2021-12-03 12:00:00,89.69,89.84,89.61,89.82,27571.0,83.2614,83.4007,83.1872,83.3821,27571.0
2021-12-03 12:10:00,89.79,90.21,89.79,90.12,22066.0,83.3543,83.7442,83.3543,83.6606,22066.0
2021-12-03 12:20:00,90.11,90.32,90.05,90.27,19639.0,83.6513,83.8463,83.5956,83.7999,19639.0
2021-12-03 12:30:00,90.25,90.32,89.94,90.19,38742.0,83.7813,83.8463,83.4935,83.7256,38742.0
2021-12-03 12:40:00,90.21,90.31,89.93,90.02,17312.0,83.7442,83.837,83.4842,83.5678,17312.0
2021-12-03 12:50:00,90.01,90.16,89.79,89.94,15444.0,83.5585,83.6978,83.3543,83.4935,15444.0
2021-12-03 13:00:00,89.92,90.05,89.8,90.03,26529.0,83.475,83.5956,83.3636,83.5771,26529.0
2021-12-03 13:10:00,90.02,90.34,89.98,90.3,123964.0,83.5678,83.8649,83.5307,83.8277,123964.0
2021-12-03 13:20:00,90.3,90.3,90.04,90.05,18091.0,83.8277,83.8277,83.5864,83.5956,18091.0
2021-12-03 13:30:00,90.02,90.03,89.87,89.92,18664.0,83.5678,83.5771,83.4285,83.475,18664.0
2021-12-03 13:40:00,89.93,90.01,89.8,89.89,20326.0,83.4842,83.5585,83.3636,83.4471,20326.0
2021-12-03 13:50:00,89.9,90.0,89.8,89.81,17130.0,83.4564,83.5492,83.3636,83.3728,17130.0
2021-12-03 14:00:00,89.81,89.89,89.66,89.67,37825.0,83.3728,83.4471,83.2336,83.2429,37825.0
2021-12-03 14:10:00,89.68,89.82,89.6,89.6,14385.0,83.2522,83.3821,83.1779,83.1779,14385.0
2021-12-03 14:20:00,89.59,89.81,89.45,89.63,23123.0,83.1686,83.3728,83.0386,83.2057,23123.0
2021-12-03 14:30:00,89.64,89.68,89.44,89.48,21257.0,83.215,83.2522,83.0294,83.0665,21257.0
2021-12-03 14:40:00,89.48,89.71,89.45,89.48,17993.0,83.0665,83.28,83.0386,83.0665,17993.0
2021-12-03 14:50:00,89.5,89.58,89.4,89.46,20758.0,83.0851,83.1593,82.9922,83.0479,20758.0
2021-12-03 15:00:00,89.47,89.73,89.29,89.34,36097.0,83.0572,83.2986,82.8901,82.9365,36097.0
2021-12-03 15:10:00,89.36,89.61,89.36,89.47,26792.0,82.9551,83.1872,82.9551,83.0572,26792.0
2021-12-03 15:20:00,89.48,90.0,89.48,89.89,26999.0,83.0665,83.5492,83.0665,83.4471,26999.0
2021-12-03 15:30:00,89.91,90.25,89.83,89.88,40700.0,83.4657,83.7813,83.3914,83.4378,40700.0
2021-12-03 15:40:00,89.89,89.96,89.73,89.9,56946.0,83.4471,83.5121,83.2986,83.4564,56946.0
2021-12-03 15:50:00,89.96,90.49,89.91,90.29,304166.0,83.5121,84.0041,83.4657,83.8184,304166.0
2021-12-06 09:30:00,91.26,91.73,90.23,90.47,178561.0,84.7189,85.1552,83.7627,83.9855,178561.0
2021-12-06 09:40:00,90.53,90.65,90.25,90.47,29275.0,84.0412,84.1526,83.7813,83.9855,29275.0
2021-12-06 09:50:00,90.44,90.73,90.44,90.67,18976.0,83.9577,84.2269,83.9577,84.1712,18976.0
2021-12-06 10:00:00,90.79,90.97,90.56,90.91,22900.0,84.2826,84.4497,84.0691,84.394,22900.0
2021-12-06 10:10:00,90.91,91.23,90.79,90.94,25563.0,84.394,84.6911,84.2826,84.4219,25563.0
2021-12-06 10:20:00,90.98,91.1,90.77,91.0,61589.0,84.459,84.5704,84.264,84.4776,61589.0
2021-12-06 10:30:00,91.03,91.33,90.92,91.29,25226.0,84.5054,84.7839,84.4033,84.7468,25226.0
2021-12-06 10:40:00,91.29,91.31,90.9,90.98,19668.0,84.7468,84.7653,84.3847,84.459,19668.0
2021-12-06 10:50:00,90.99,91.17,90.87,91.17,59221.0,84.4683,84.6354,84.3569,84.6354,59221.0
2021-12-06 11:00:00,91.16,91.16,90.91,90.95,28401.0,84.6261,84.6261,84.394,84.4311,28401.0
2021-12-06 11:10:00,90.99,91.06,90.82,90.93,20744.0,84.4683,84.5333,84.3105,84.4126,20744.0
2021-12-06 11:20:00,90.92,90.96,90.81,90.87,18485.0,84.4033,84.4404,84.3012,84.3569,18485.0
2021-12-06 11:30:00,90.87,90.98,90.73,90.95,19411.0,84.3569,84.459,84.2269,84.4311,19411.0
2021-12-06 11:40:00,90.96,91.12,90.87,90.89,18476.0,84.4404,84.589,84.3569,84.3754,18476.0
2021-12-06 11:50:00,90.9,91.16,90.89,91.04,37235.0,84.3847,84.6261,84.3754,84.5147,37235.0
2021-12-06 12:00:00,91.02,91.1,90.96,91.1,13577.0,84.4961,84.5704,84.4404,84.5704,13577.0
2021-12-06 12:10:00,91.08,91.25,91.02,91.16,22418.0,84.5518,84.7096,84.4961,84.6261,22418.0
2021-12-06 12:20:00,91.17,91.39,91.12,91.38,13125.0,84.6354,84.8396,84.589,84.8303,13125.0
2021-12-06 12:30:00,91.35,91.39,91.22,91.22,14224.0,84.8025,84.8396,84.6818,84.6818,14224.0
2021-12-06 12:40:00,91.22,91.4,91.17,91.39,34621.0,84.6818,84.8489,84.6354,84.8396,34621.0
2021-12-06 12:50:00,91.4,91.86,91.4,91.84,32019.0,84.8489,85.2759,84.8489,85.2573,32019.0
2021-12-06 13:00:00,91.86,91.89,91.6,91.73,52302.0,85.2759,85.3038,85.0345,85.1552,52302.0
2021-12-06 13:10:00,91.73,91.77,91.54,91.75,49808.0,85.1552,85.1924,84.9788,85.1738,49808.0
2021-12-06 13:20:00,91.77,91.97,91.61,91.9,20666.0,85.1924,85.378,85.0438,85.313,20666.0
2021-12-06 13:30:00,91.89,92.01,91.87,91.99,30536.0,85.3038,85.4152,85.2852,85.3966,30536.0
2021-12-06 13:40:00,91.98,92.14,91.96,92.11,21653.0,85.3873,85.5358,85.3687,85.508,21653.0
2021-12-06 13:50:00,92.09,92.1,91.95,92.01,19030.0,85.4894,85.4987,85.3595,85.4152,19030.0
2021-12-06 14:00:00,91.99,92.01,91.75,91.75,22406.0,85.3966,85.4152,85.1738,85.1738,22406.0
2021-12-06 14:10:00,91.76,92.0,91.76,91.87,32009.0,85.1831,85.4059,85.1831,85.2852,32009.0
2021-12-06 14:20:00,91.87,91.89,91.68,91.68,11974.0,85.2852,85.3038,85.1088,85.1088,11974.0
2021-12-06 14:30:00,91.69,91.75,91.65,91.66,10707.0,85.1181,85.1738,85.081,85.0902,10707.0
2021-12-06 14:40:00,91.66,91.68,91.47,91.5,14887.0,85.0902,85.1088,84.9139,84.9417,14887.0
2021-12-06 14:50:00,91.48,91.49,91.33,91.36,14968.0,84.9231,84.9324,84.7839,84.8118,14968.0
2021-12-06 15:00:00,91.34,91.41,91.1,91.29,21347.0,84.7932,84.8582,84.5704,84.7468,21347.0
2021-12-06 15:10:00,91.27,91.43,91.22,91.43,18813.0,84.7282,84.8767,84.6818,84.8767,18813.0
2021-12-06 15:20:00,91.43,91.43,91.08,91.17,29267.0,84.8767,84.8767,84.5518,84.6354,29267.0
2021-12-06 15:30:00,91.19,91.3,91.12,91.26,52095.0,84.6539,84.7561,84.589,84.7189,52095.0
2021-12-06 15:40:00,91.23,91.25,91.04,91.19,45698.0,84.6911,84.7096,84.5147,84.6539,45698.0
2021-12-06 15:50:00,91.22,91.26,90.9,90.97,248669.0,84.6818,84.7189,84.3847,84.4497,248669.0
2021-12-07 09:30:00,91.84,92.4,91.53,92.29,147206.0,85.2573,85.7772,84.9696,85.6751,147206.0
2021-12-07 09:40:00,92.25,92.43,92.03,92.23,16952.0,85.638,85.8051,85.4337,85.6194,16952.0
2021-12-07 09:50:00,92.25,92.43,92.1,92.24,17862.0,85.638,85.8051,85.4987,85.6287,17862.0
2021-12-07 10:00:00,92.23,92.32,91.92,91.97,23970.0,85.6194,85.7029,85.3316,85.378,23970.0
2021-12-07 10:10:00,91.98,92.5,91.97,92.44,25890.0,85.3873,85.87,85.378,85.8143,25890.0
2021-12-07 10:20:00,92.43,92.55,92.24,92.3,22357.0,85.8051,85.9165,85.6287,85.6844,22357.0
2021-12-07 10:30:00,92.32,92.4,92.15,92.28,26208.0,85.7029,85.7772,85.5451,85.6658,26208.0
2021-12-07 10:40:00,92.31,92.54,92.31,92.43,28894.0,85.6937,85.9072,85.6937,85.8051,28894.0
2021-12-07 10:50:00,92.5,92.76,92.48,92.7,16798.0,85.87,86.1114,85.8515,86.0557,16798.0
2021-12-07 11:00:00,92.75,92.86,92.61,92.69,14612.0,86.1021,86.2042,85.9722,86.0464,14612.0
2021-12-07 11:10:00,92.68,92.7,92.48,92.56,15334.0,86.0371,86.0557,85.8515,85.9257,15334.0
2021-12-07 11:20:00,92.55,92.59,92.48,92.55,20067.0,85.9165,85.9536,85.8515,85.9165,20067.0
2021-12-07 11:30:00,92.55,92.57,92.35,92.38,15274.0,85.9165,85.935,85.7308,85.7586,15274.0
2021-12-07 11:40:00,92.35,92.37,92.17,92.21,14707.0,85.7308,85.7494,85.5637,85.6008,14707.0
2021-12-07 11:50:00,92.21,92.32,92.17,92.23,12005.0,85.6008,85.7029,85.5637,85.6194,12005.0
2021-12-07 12:00:00,92.26,92.38,92.24,92.32,16247.0,85.6472,85.7586,85.6287,85.7029,16247.0
2021-12-07 12:10:00,92.31,92.58,92.31,92.43,59086.0,85.6937,85.9443,85.6937,85.8051,59086.0
2021-12-07 12:20:00,92.42,92.43,92.29,92.31,15578.0,85.7958,85.8051,85.6751,85.6937,15578.0
2021-12-07 12:30:00,92.33,92.42,92.17,92.17,17489.0,85.7122,85.7958,85.5637,85.5637,17489.0
2021-12-07 12:40:00,92.16,92.4,92.13,92.28,123225.0,85.5544,85.7772,85.5266,85.6658,123225.0
2021-12-07 12:50:00,92.27,92.33,92.23,92.31,11158.0,85.6565,85.7122,85.6194,85.6937,11158.0
2021-12-07 13:00:00,92.29,92.35,92.26,92.28,13010.0,85.6751,85.7308,85.6472,85.6658,13010.0
2021-12-07 13:10:00,92.26,92.41,92.22,92.37,16000.0,85.6472,85.7865,85.6101,85.7494,16000.0
2021-12-07 13:20:00,92.38,92.49,92.35,92.41,12420.0,85.7586,85.8608,85.7308,85.7865,12420.0
2021-12-07 13:30:00,92.43,92.55,92.41,92.55,13169.0,85.8051,85.9165,85.7865,85.9165,13169.0
2021-12-07 13:40:00,92.55,92.66,92.54,92.66,12818.0,85.9165,86.0186,85.9072,86.0186,12818.0
2021-12-07 13:50:00,92.66,92.81,92.66,92.73,25802.0,86.0186,86.1578,86.0186,86.0836,25802.0
2021-12-07 14:00:00,92.73,92.88,92.63,92.87,30905.0,86.0836,86.2228,85.9907,86.2135,30905.0
2021-12-07 14:10:00,92.9,92.92,92.74,92.74,26626.0,86.2414,86.2599,86.0928,86.0928,26626.0
2021-12-07 14:20:00,92.73,92.75,92.63,92.63,16627.0,86.0836,86.1021,85.9907,85.9907,16627.0
2021-12-07 14:30:00,92.63,92.65,92.45,92.45,12354.0,85.9907,86.0093,85.8236,85.8236,12354.0
2021-12-07 14:40:00,92.46,92.5,92.38,92.43,16102.0,85.8329,85.87,85.7586,85.8051,16102.0
2021-12-07 14:50:00,92.42,92.65,92.42,92.57,29675.0,85.7958,86.0093,85.7958,85.935,29675.0
2021-12-07 15:00:00,92.58,92.69,92.54,92.62,25435.0,85.9443,86.0464,85.9072,85.9814,25435.0
2021-12-07 15:10:00,92.63,92.64,92.51,92.54,38520.0,85.9907,86.0,85.8793,85.9072,38520.0
2021-12-07 15:20:00,92.55,92.56,92.31,92.34,17610.0,85.9165,85.9257,85.6937,85.7215,17610.0
2021-12-07 15:30:00,92.31,92.37,92.11,92.14,43563.0,85.6937,85.7494,85.508,85.5358,43563.0
2021-12-07 15:40:00,92.15,92.26,92.11,92.18,82992.0,85.5451,85.6472,85.508,85.573,82992.0
2021-12-07 15:50:00,92.16,92.39,92.02,92.26,264271.0,85.5544,85.7679,85.4244,85.6472,264271.0
2021-12-08 09:30:00,92.43,92.8,92.13,92.15,98984.0,85.8051,86.1485,85.5266,85.5451,98984.0
2021-12-08 09:40:00,92.24,92.51,92.03,92.31,26604.0,85.6287,85.8793,85.4337,85.6937,26604.0
2021-12-08 09:50:00,92.32,92.68,92.26,92.39,21983.0,85.7029,86.0371,85.6472,85.7679,21983.0
2021-12-08 10:00:00,92.4,92.5,92.16,92.29,27960.0,85.7772,85.87,85.5544,85.6751,27960.0
2021-12-08 10:10:00,92.3,92.35,92.18,92.24,33329.0,85.6844,85.7308,85.573,85.6287,33329.0
2021-12-08 10:20:00,92.26,92.49,92.05,92.05,20410.0,85.6472,85.8608,85.4523,85.4523,20410.0
2021-12-08 10:30:00,92.04,92.26,92.03,92.12,21425.0,85.443,85.6472,85.4337,85.5173,21425.0
2021-12-08 10:40:00,92.1,92.44,92.04,92.38,24710.0,85.4987,85.8143,85.443,85.7586,24710.0
2021-12-08 10:50:00,92.39,92.48,92.09,92.18,26543.0,85.7679,85.8515,85.4894,85.573,26543.0
2021-12-08 11:00:00,92.2,92.46,92.16,92.44,21910.0,85.5915,85.8329,85.5544,85.8143,21910.0
2021-12-08 11:10:00,92.43,92.49,92.25,92.26,18268.0,85.8051,85.8608,85.638,85.6472,18268.0
2021-12-08 11:20:00,92.25,92.48,92.25,92.44,12199.0,85.638,85.8515,85.638,85.8143,12199.0
2021-12-08 11:30:00,92.43,92.51,92.26,92.26,17058.0,85.8051,85.8793,85.6472,85.6472,17058.0
2021-12-08 11:40:00,92.27,92.48,92.26,92.48,12069.0,85.6565,85.8515,85.6472,85.8515,12069.0
2021-12-08 11:50:00,92.47,92.52,92.32,92.44,14768.0,85.8422,85.8886,85.7029,85.8143,14768.0
2021-12-08 12:00:00,92.43,92.51,92.39,92.48,15851.0,85.8051,85.8793,85.7679,85.8515,15851.0
2021-12-08 12:10:00,92.48,92.56,92.42,92.42,22140.0,85.8515,85.9257,85.7958,85.7958,22140.0
2021-12-08 12:20:00,92.43,92.44,92.36,92.42,14192.0,85.8051,85.8143,85.7401,85.7958,14192.0
2021-12-08 12:30:00,92.43,92.61,92.43,92.51,14480.0,85.8051,85.9722,85.8051,85.8793,14480.0
2021-12-08 12:40:00,92.53,92.57,92.45,92.5,11899.0,85.8979,85.935,85.8236,85.87,11899.0
2021-12-08 12:50:00,92.5,92.6,92.45,92.57,16396.0,85.87,85.9629,85.8236,85.935,16396.0
2021-12-08 13:00:00,92.55,92.56,92.44,92.44,14674.0,85.9165,85.9257,85.8143,85.8143,14674.0
2021-12-08 13:10:00,92.45,92.52,92.35,92.49,13976.0,85.8236,85.8886,85.7308,85.8608,13976.0
2021-12-08 13:20:00,92.49,92.57,92.46,92.57,8796.0,85.8608,85.935,85.8329,85.935,8796.0
2021-12-08 13:30:00,92.57,92.6,92.49,92.52,15495.0,85.935,85.9629,85.8608,85.8886,15495.0
2021-12-08 13:40:00,92.52,92.58,92.47,92.47,11220.0,85.8886,85.9443,85.8422,85.8422,11220.0
2021-12-08 13:50:00,92.46,92.49,92.36,92.39,26199.0,85.8329,85.8608,85.7401,85.7679,26199.0
2021-12-08 14:00:00,92.37,92.48,92.3,92.47,14417.0,85.7494,85.8515,85.6844,85.8422,14417.0
2021-12-08 14:10:00,92.46,92.49,92.39,92.48,17064.0,85.8329,85.8608,85.7679,85.8515,17064.0
2021-12-08 14:20:00,92.49,92.56,92.47,92.53,32827.0,85.8608,85.9257,85.8422,85.8979,32827.0
2021-12-08 14:30:00,92.53,92.55,92.42,92.45,15664.0,85.8979,85.9165,85.7958,85.8236,15664.0
2021-12-08 14:40:00,92.44,92.46,92.38,92.4,15494.0,85.8143,85.8329,85.7586,85.7772,15494.0
2021-12-08 14:50:00,92.42,92.54,92.41,92.52,17036.0,85.7958,85.9072,85.7865,85.8886,17036.0
2021-12-08 15:00:00,92.54,92.59,92.45,92.57,23236.0,85.9072,85.9536,85.8236,85.935,23236.0
2021-12-08 15:10:00,92.57,92.76,92.56,92.65,55856.0,85.935,86.1114,85.9257,86.0093,55856.0
2021-12-08 15:20:00,92.65,92.75,92.63,92.75,28118.0,86.0093,86.1021,85.9907,86.1021,28118.0
2021-12-08 15:30:00,92.74,92.74,92.58,92.59,42780.0,86.0928,86.0928,85.9443,85.9536,42780.0
2021-12-08 15:40:00,92.61,92.74,92.61,92.73,52792.0,85.9722,86.0928,85.9722,86.0836,52792.0
2021-12-08 15:50:00,92.73,92.84,92.48,92.49,310727.0,86.0836,86.1857,85.8515,85.8608,310727.0
2021-12-09 09:30:00,92.1,92.3,91.99,92.07,65416.0,85.4987,85.6844,85.3966,85.4709,65416.0
2021-12-09 09:40:00,92.05,92.23,91.92,91.99,25936.0,85.4523,85.6194,85.3316,85.3966,25936.0
2021-12-09 09:50:00,91.92,92.22,91.81,92.12,17701.0,85.3316,85.6101,85.2295,85.5173,17701.0
2021-12-09 10:00:00,92.11,92.3,92.04,92.2,21022.0,85.508,85.6844,85.443,85.5915,21022.0
2021-12-09 10:10:00,92.18,92.26,92.12,92.18,22804.0,85.573,85.6472,85.5173,85.573,22804.0
2021-12-09 10:20:00,92.16,92.19,91.9,91.94,18623.0,85.5544,85.5823,85.313,85.3502,18623.0
2021-12-09 10:30:00,91.95,92.1,91.83,91.95,33235.0,85.3595,85.4987,85.2481,85.3595,33235.0
2021-12-09 10:40:00,91.96,92.16,91.86,92.15,21233.0,85.3687,85.5544,85.2759,85.5451,21233.0
2021-12-09 10:50:00,92.15,92.28,92.08,92.28,19411.0,85.5451,85.6658,85.4801,85.6658,19411.0
2021-12-09 11:00:00,92.26,92.31,92.08,92.14,17871.0,85.6472,85.6937,85.4801,85.5358,17871.0
2021-12-09 11:10:00,92.13,92.18,92.04,92.15,16635.0,85.5266,85.573,85.443,85.5451,16635.0
2021-12-09 11:20:00,92.17,92.27,92.09,92.27,13294.0,85.5637,85.6565,85.4894,85.6565,13294.0
2021-12-09 11:30:00,92.26,92.36,92.21,92.29,11471.0,85.6472,85.7401,85.6008,85.6751,11471.0
2021-12-09 11:40:00,92.26,92.31,92.14,92.15,10942.0,85.6472,85.6937,85.5358,85.5451,10942.0
2021-12-09 11:50:00,92.14,92.21,92.09,92.11,16836.0,85.5358,85.6008,85.4894,85.508,16836.0
2021-12-09 12:00:00,92.1,92.24,92.04,92.23,13031.0,85.4987,85.6287,85.443,85.6194,13031.0
2021-12-09 12:10:00,92.24,92.36,92.21,92.23,12335.0,85.6287,85.7401,85.6008,85.6194,12335.0
2021-12-09 12:20:00,92.24,92.34,92.23,92.31,17737.0,85.6287,85.7215,85.6194,85.6937,17737.0
2021-12-09 12:30:00,92.3,92.44,92.27,92.43,11175.0,85.6844,85.8143,85.6565,85.8051,11175.0
2021-12-09 12:40:00,92.43,92.43,92.29,92.38,31175.0,85.8051,85.8051,85.6751,85.7586,31175.0
2021-12-09 12:50:00,92.37,92.52,92.37,92.52,10313.0,85.7494,85.8886,85.7494,85.8886,10313.0
2021-12-09 13:00:00,92.51,92.52,92.39,92.47,13512.0,85.8793,85.8886,85.7679,85.8422,13512.0
2021-12-09 13:10:00,92.45,92.52,92.42,92.45,11973.0,85.8236,85.8886,85.7958,85.8236,11973.0
2021-12-09 13:20:00,92.46,92.54,92.42,92.47,15177.0,85.8329,85.9072,85.7958,85.8422,15177.0
2021-12-09 13:30:00,92.47,92.58,92.46,92.55,12790.0,85.8422,85.9443,85.8329,85.9165,12790.0
2021-12-09 13:40:00,92.54,92.56,92.45,92.55,24104.0,85.9072,85.9257,85.8236,85.9165,24104.0
2021-12-09 13:50:00,92.55,92.74,92.54,92.68,20072.0,85.9165,86.0928,85.9072,86.0371,20072.0
2021-12-09 14:00:00,92.67,92.67,92.52,92.52,16638.0,86.0279,86.0279,85.8886,85.8886,16638.0
2021-12-09 14:10:00,92.55,92.55,92.41,92.49,16072.0,85.9165,85.9165,85.7865,85.8608,16072.0
2021-12-09 14:20:00,92.51,92.59,92.43,92.46,22240.0,85.8793,85.9536,85.8051,85.8329,22240.0
2021-12-09 14:30:00,92.47,92.47,92.35,92.39,22445.0,85.8422,85.8422,85.7308,85.7679,22445.0
2021-12-09 14:40:00,92.39,92.4,92.26,92.31,16645.0,85.7679,85.7772,85.6472,85.6937,16645.0
2021-12-09 14:50:00,92.31,92.33,92.23,92.28,16640.0,85.6937,85.7122,85.6194,85.6658,16640.0
2021-12-09 15:00:00,92.25,92.36,92.2,92.24,23241.0,85.638,85.7401,85.5915,85.6287,23241.0
2021-12-09 15:10:00,92.24,92.25,92.1,92.11,24855.0,85.6287,85.638,85.4987,85.508,24855.0
2021-12-09 15:20:00,92.11,92.24,92.04,92.19,27592.0,85.508,85.6287,85.443,85.5823,27592.0
2021-12-09 15:30:00,92.16,92.25,92.09,92.2,35964.0,85.5544,85.638,85.4894,85.5915,35964.0
2021-12-09 15:40:00,92.19,92.31,92.12,92.13,59736.0,85.5823,85.6937,85.5173,85.5266,59736.0
2021-12-09 15:50:00,92.13,92.22,91.94,91.99,255240.0,85.5266,85.6101,85.3502,85.3966,255240.0
2021-12-10 09:30:00,92.36,92.9,92.06,92.41,93829.0,85.7401,86.2414,85.4616,85.7865,93829.0
2021-12-10 09:40:00,92.47,92.98,92.42,92.98,25625.0,85.8422,86.3156,85.7958,86.3156,25625.0
2021-12-10 09:50:00,92.92,92.96,92.48,92.54,30180.0,86.2599,86.2971,85.8515,85.9072,30180.0
2021-12-10 10:00:00,92.59,92.64,92.12,92.15,34857.0,85.9536,86.0,85.5173,85.5451,34857.0
2021-12-10 10:10:00,92.1,92.38,91.89,92.23,57327.0,85.4987,85.7586,85.3038,85.6194,57327.0
2021-12-10 10:20:00,92.26,92.33,92.15,92.27,42966.0,85.6472,85.7122,85.5451,85.6565,42966.0
2021-12-10 10:30:00,92.3,92.4,92.05,92.06,26814.0,85.6844,85.7772,85.4523,85.4616,26814.0
2021-12-10 10:40:00,92.14,92.32,92.06,92.21,26145.0,85.5358,85.7029,85.4616,85.6008,26145.0
2021-12-10 10:50:00,92.17,92.28,92.14,92.21,27776.0,85.5637,85.6658,85.5358,85.6008,27776.0
2021-12-10 11:00:00,92.24,92.44,92.11,92.17,41363.0,85.6287,85.8143,85.508,85.5637,41363.0
2021-12-10 11:10:00,92.19,92.29,91.99,92.16,50757.0,85.5823,85.6751,85.3966,85.5544,50757.0
2021-12-10 11:20:00,92.16,92.34,92.14,92.25,59743.0,85.5544,85.7215,85.5358,85.638,59743.0
2021-12-10 11:30:00,92.25,92.5,92.24,92.34,29150.0,85.638,85.87,85.6287,85.7215,29150.0
2021-12-10 11:40:00,92.33,92.33,92.19,92.21,46218.0,85.7122,85.7122,85.5823,85.6008,46218.0
2021-12-10 11:50:00,92.25,92.3,92.17,92.27,21886.0,85.638,85.6844,85.5637,85.6565,21886.0
2021-12-10 12:00:00,92.3,92.41,92.24,92.32,55097.0,85.6844,85.7865,85.6287,85.7029,55097.0
2021-12-10 12:10:00,92.33,92.37,92.29,92.33,56062.0,85.7122,85.7494,85.6751,85.7122,56062.0
2021-12-10 12:20:00,92.34,92.35,92.14,92.25,36812.0,85.7215,85.7308,85.5358,85.638,36812.0
2021-12-10 12:30:00,92.26,92.29,92.1,92.14,16745.0,85.6472,85.6751,85.4987,85.5358,16745.0
2021-12-10 12:40:00,92.17,92.17,92.01,92.08,19035.0,85.5637,85.5637,85.4152,85.4801,19035.0
2021-12-10 12:50:00,92.06,92.11,92.04,92.08,19523.0,85.4616,85.508,85.443,85.4801,19523.0
2021-12-10 13:00:00,92.08,92.26,92.06,92.15,22866.0,85.4801,85.6472,85.4616,85.5451,22866.0
2021-12-10 13:10:00,92.15,92.2,92.13,92.14,35974.0,85.5451,85.5915,85.5266,85.5358,35974.0
2021-12-10 13:20:00,92.14,92.15,92.01,92.06,18454.0,85.5358,85.5451,85.4152,85.4616,18454.0
2021-12-10 13:30:00,92.07,92.12,91.99,92.1,29189.0,85.4709,85.5173,85.3966,85.4987,29189.0
2021-12-10 13:40:00,92.1,92.1,91.95,91.98,14322.0,85.4987,85.4987,85.3595,85.3873,14322.0
2021-12-10 13:50:00,91.99,92.1,91.99,92.08,12863.0,85.3966,85.4987,85.3966,85.4801,12863.0
2021-12-10 14:00:00,92.08,92.13,92.0,92.1,18063.0,85.4801,85.5266,85.4059,85.4987,18063.0
2021-12-10 14:10:00,92.1,92.15,92.04,92.11,21178.0,85.4987,85.5451,85.443,85.508,21178.0
2021-12-10 14:20:00,92.11,92.15,92.05,92.15,19849.0,85.508,85.5451,85.4523,85.5451,19849.0
2021-12-10 14:30:00,92.16,92.22,92.05,92.11,16767.0,85.5544,85.6101,85.4523,85.508,16767.0
2021-12-10 14:40:00,92.13,92.27,91.99,92.08,97906.0,85.5266,85.6565,85.3966,85.4801,97906.0
2021-12-10 14:50:00,92.04,92.11,91.9,91.95,18373.0,85.443,85.508,85.313,85.3595,18373.0
2021-12-10 15:00:00,91.96,92.21,91.95,92.19,25886.0,85.3687,85.6008,85.3595,85.5823,25886.0
2021-12-10 15:10:00,92.19,92.3,92.17,92.3,22693.0,85.5823,85.6844,85.5637,85.6844,22693.0
2021-12-10 15:20:00,92.28,92.41,92.25,92.28,30010.0,85.6658,85.7865,85.638,85.6658,30010.0
2021-12-10 15:30:00,92.29,92.35,92.25,92.26,39748.0,85.6751,85.7308,85.638,85.6472,39748.0
2021-12-10 15:40:00,92.26,92.51,92.26,92.5,53725.0,85.6472,85.8793,85.6472,85.87,53725.0
2021-12-10 15:50:00,92.51,92.65,92.44,92.59,166833.0,85.8793,86.0093,85.8143,85.9536,166833.0
2021-12-13 09:30:00,92.73,93.05,92.63,92.63,82093.0,86.0836,86.3806,85.9907,85.9907,82093.0
2021-12-13 09:40:00,92.69,92.75,92.16,92.26,19216.0,86.0464,86.1021,85.5544,85.6472,19216.0
2021-12-13 09:50:00,92.23,92.23,91.89,92.04,37342.0,85.6194,85.6194,85.3038,85.443,37342.0
2021-12-13 10:00:00,92.03,92.32,91.97,92.32,33922.0,85.4337,85.7029,85.378,85.7029,33922.0
2021-12-13 10:10:00,92.31,92.76,92.28,92.65,40844.0,85.6937,86.1114,85.6658,86.0093,40844.0
2021-12-13 10:20:00,92.66,92.74,92.41,92.55,35080.0,86.0186,86.0928,85.7865,85.9165,35080.0
2021-12-13 10:30:00,92.53,92.87,92.51,92.79,46813.0,85.8979,86.2135,85.8793,86.1393,46813.0
2021-12-13 10:40:00,92.79,92.85,92.51,92.63,40602.0,86.1393,86.195,85.8793,85.9907,40602.0
2021-12-13 10:50:00,92.66,92.74,92.42,92.56,36744.0,86.0186,86.0928,85.7958,85.9257,36744.0
2021-12-13 11:00:00,92.53,92.58,92.28,92.38,28710.0,85.8979,85.9443,85.6658,85.7586,28710.0
2021-12-13 11:10:00,92.36,92.56,92.31,92.44,30988.0,85.7401,85.9257,85.6937,85.8143,30988.0
2021-12-13 11:20:00,92.44,92.49,92.36,92.41,48567.0,85.8143,85.8608,85.7401,85.7865,48567.0
2021-12-13 11:30:00,92.41,92.65,92.33,92.61,37366.0,85.7865,86.0093,85.7122,85.9722,37366.0
2021-12-13 11:40:00,92.63,92.79,92.6,92.76,24050.0,85.9907,86.1393,85.9629,86.1114,24050.0
2021-12-13 11:50:00,92.78,92.83,92.66,92.78,27779.0,86.13,86.1764,86.0186,86.13,27779.0
2021-12-13 12:00:00,92.77,92.86,92.66,92.84,38276.0,86.1207,86.2042,86.0186,86.1857,38276.0
2021-12-13 12:10:00,92.85,92.96,92.84,92.87,21771.0,86.195,86.2971,86.1857,86.2135,21771.0
2021-12-13 12:20:00,92.88,92.89,92.76,92.81,31580.0,86.2228,86.2321,86.1114,86.1578,31580.0
2021-12-13 12:30:00,92.81,92.81,92.64,92.66,23208.0,86.1578,86.1578,86.0,86.0186,23208.0
2021-12-13 12:40:00,92.66,92.73,92.54,92.55,21781.0,86.0186,86.0836,85.9072,85.9165,21781.0
2021-12-13 12:50:00,92.56,92.62,92.42,92.46,20984.0,85.9257,85.9814,85.7958,85.8329,20984.0
2021-12-13 13:00:00,92.45,92.55,92.38,92.51,20335.0,85.8236,85.9165,85.7586,85.8793,20335.0
2021-12-13 13:10:00,92.5,92.61,92.49,92.61,17636.0,85.87,85.9722,85.8608,85.9722,17636.0
2021-12-13 13:20:00,92.61,92.62,92.5,92.61,18339.0,85.9722,85.9814,85.87,85.9722,18339.0
2021-12-13 13:30:00,92.61,92.62,92.48,92.51,18559.0,85.9722,85.9814,85.8515,85.8793,18559.0
2021-12-13 13:40:00,92.52,92.65,92.51,92.52,19533.0,85.8886,86.0093,85.8793,85.8886,19533.0
2021-12-13 13:50:00,92.52,92.7,92.51,92.63,26599.0,85.8886,86.0557,85.8793,85.9907,26599.0
2021-12-13 14:00:00,92.62,92.62,92.36,92.48,32344.0,85.9814,85.9814,85.7401,85.8515,32344.0
2021-12-13 14:10:00,92.47,92.57,92.43,92.56,18858.0,85.8422,85.935,85.8051,85.9257,18858.0
2021-12-13 14:20:00,92.56,92.59,92.45,92.48,23411.0,85.9257,85.9536,85.8236,85.8515,23411.0
2021-12-13 14:30:00,92.48,92.51,92.35,92.41,22074.0,85.8515,85.8793,85.7308,85.7865,22074.0
2021-12-13 14:40:00,92.4,92.41,92.32,92.39,18777.0,85.7772,85.7865,85.7029,85.7679,18777.0
2021-12-13 14:50:00,92.39,92.52,92.38,92.52,26491.0,85.7679,85.8886,85.7586,85.8886,26491.0
2021-12-13 15:00:00,92.52,92.67,92.52,92.54,30261.0,85.8886,86.0279,85.8886,85.9072,30261.0
2021-12-13 15:10:00,92.53,92.76,92.53,92.65,32696.0,85.8979,86.1114,85.8979,86.0093,32696.0
2021-12-13 15:20:00,92.65,92.72,92.57,92.64,34151.0,86.0093,86.0743,85.935,86.0,34151.0
2021-12-13 15:30:00,92.63,92.8,92.6,92.71,56424.0,85.9907,86.1485,85.9629,86.065,56424.0
2021-12-13 15:40:00,92.69,92.8,92.62,92.63,77607.0,86.0464,86.1485,85.9814,85.9907,77607.0
2021-12-13 15:50:00,92.61,92.62,92.29,92.36,208280.0,85.9722,85.9814,85.6751,85.7401,208280.0
2021-12-14 09:30:00,91.59,92.42,91.59,92.25,73581.0,85.0253,85.7958,85.0253,85.638,73581.0
2021-12-14 09:40:00,92.3,92.65,92.25,92.46,25987.0,85.6844,86.0093,85.638,85.8329,25987.0
2021-12-14 09:50:00,92.49,92.81,92.46,92.61,42920.0,85.8608,86.1578,85.8329,85.9722,42920.0
2021-12-14 10:00:00,92.59,92.73,92.4,92.42,34321.0,85.9536,86.0836,85.7772,85.7958,34321.0
2021-12-14 10:10:00,92.41,92.42,92.2,92.27,33902.0,85.7865,85.7958,85.5915,85.6565,33902.0
2021-12-14 10:20:00,92.27,92.42,92.22,92.33,24475.0,85.6565,85.7958,85.6101,85.7122,24475.0
2021-12-14 10:30:00,92.35,92.35,91.92,91.92,33863.0,85.7308,85.7308,85.3316,85.3316,33863.0
2021-12-14 10:40:00,91.89,91.98,91.76,91.87,26651.0,85.3038,85.3873,85.1831,85.2852,26651.0
2021-12-14 10:50:00,91.9,91.91,91.68,91.81,28435.0,85.313,85.3223,85.1088,85.2295,28435.0
2021-12-14 11:00:00,91.8,92.04,91.71,91.87,52439.0,85.2202,85.443,85.1367,85.2852,52439.0
2021-12-14 11:10:00,91.85,92.08,91.83,91.96,33636.0,85.2666,85.4801,85.2481,85.3687,33636.0
2021-12-14 11:20:00,91.95,92.08,91.8,92.03,43310.0,85.3595,85.4801,85.2202,85.4337,43310.0
2021-12-14 11:30:00,92.03,92.03,91.83,91.98,40324.0,85.4337,85.4337,85.2481,85.3873,40324.0
2021-12-14 11:40:00,91.98,91.99,91.81,91.81,26800.0,85.3873,85.3966,85.2295,85.2295,26800.0
2021-12-14 11:50:00,91.8,91.93,91.54,91.54,54920.0,85.2202,85.3409,84.9788,84.9788,54920.0
2021-12-14 12:00:00,91.53,91.53,91.16,91.41,31158.0,84.9696,84.9696,84.6261,84.8582,31158.0
2021-12-14 12:10:00,91.43,91.45,91.27,91.39,20183.0,84.8767,84.8953,84.7282,84.8396,20183.0
2021-12-14 12:20:00,91.38,91.45,91.27,91.39,22567.0,84.8303,84.8953,84.7282,84.8396,22567.0
2021-12-14 12:30:00,91.37,91.38,91.19,91.19,20183.0,84.821,84.8303,84.6539,84.6539,20183.0
2021-12-14 12:40:00,91.21,91.21,90.96,90.98,19216.0,84.6725,84.6725,84.4404,84.459,19216.0
2021-12-14 12:50:00,90.98,91.05,90.86,90.86,16594.0,84.459,84.524,84.3476,84.3476,16594.0
2021-12-14 13:00:00,90.85,91.05,90.84,90.99,22067.0,84.3383,84.524,84.329,84.4683,22067.0
2021-12-14 13:10:00,90.98,91.18,90.98,91.18,15306.0,84.459,84.6447,84.459,84.6447,15306.0
2021-12-14 13:20:00,91.19,91.21,91.01,91.15,26367.0,84.6539,84.6725,84.4868,84.6168,26367.0
2021-12-14 13:30:00,91.13,91.25,91.05,91.17,18079.0,84.5982,84.7096,84.524,84.6354,18079.0
2021-12-14 13:40:00,91.18,91.21,91.1,91.14,12974.0,84.6447,84.6725,84.5704,84.6075,12974.0
2021-12-14 13:50:00,91.15,91.32,91.14,91.27,30799.0,84.6168,84.7746,84.6075,84.7282,30799.0
2021-12-14 14:00:00,91.27,91.48,91.26,91.47,29265.0,84.7282,84.9231,84.7189,84.9139,29265.0
2021-12-14 14:10:00,91.45,91.51,91.42,91.47,22966.0,84.8953,84.951,84.8674,84.9139,22966.0
2021-12-14 14:20:00,91.51,91.51,91.28,91.29,22371.0,84.951,84.951,84.7375,84.7468,22371.0
2021-12-14 14:30:00,91.27,91.31,91.2,91.29,20460.0,84.7282,84.7653,84.6632,84.7468,20460.0
2021-12-14 14:40:00,91.32,91.36,91.23,91.23,16614.0,84.7746,84.8118,84.6911,84.6911,16614.0
2021-12-14 14:50:00,91.23,91.4,91.22,91.36,20408.0,84.6911,84.8489,84.6818,84.8118,20408.0
2021-12-14 15:00:00,91.34,91.4,91.29,91.4,38785.0,84.7932,84.8489,84.7468,84.8489,38785.0
2021-12-14 15:10:00,91.39,91.43,91.26,91.38,36981.0,84.8396,84.8767,84.7189,84.8303,36981.0
2021-12-14 15:20:00,91.4,91.48,91.28,91.48,37753.0,84.8489,84.9231,84.7375,84.9231,37753.0
2021-12-14 15:30:00,91.47,91.6,91.4,91.48,47513.0,84.9139,85.0345,84.8489,84.9231,47513.0
2021-12-14 15:40:00,91.49,91.49,91.25,91.28,58095.0,84.9324,84.9324,84.7096,84.7375,58095.0
2021-12-14 15:50:00,91.26,91.38,91.11,91.36,261827.0,84.7189,84.8303,84.5797,84.8118,261827.0
2021-12-15 09:30:00,91.54,92.06,91.16,91.48,69061.0,84.9788,85.4616,84.6261,84.9231,69061.0
2021-12-15 09:40:00,91.41,91.56,91.23,91.38,35134.0,84.8582,84.9974,84.6911,84.8303,35134.0
2021-12-15 09:50:00,91.42,91.77,91.36,91.56,70193.0,84.8674,85.1924,84.8118,84.9974,70193.0
2021-12-15 10:00:00,91.56,92.06,91.54,91.91,111985.0,84.9974,85.4616,84.9788,85.3223,111985.0
2021-12-15 10:10:00,91.9,92.02,91.81,91.85,59025.0,85.313,85.4244,85.2295,85.2666,59025.0
2021-12-15 10:20:00,91.81,92.01,91.81,91.89,35527.0,85.2295,85.4152,85.2295,85.3038,35527.0
2021-12-15 10:30:00,91.91,92.02,91.7,91.99,30257.0,85.3223,85.4244,85.1274,85.3966,30257.0
2021-12-15 10:40:00,91.99,92.18,91.97,91.98,23550.0,85.3966,85.573,85.378,85.3873,23550.0
2021-12-15 10:50:00,91.99,92.2,91.94,92.19,31499.0,85.3966,85.5915,85.3502,85.5823,31499.0
2021-12-15 11:00:00,92.18,92.34,92.13,92.24,44316.0,85.573,85.7215,85.5266,85.6287,44316.0
2021-12-15 11:10:00,92.26,92.34,92.02,92.02,16802.0,85.6472,85.7215,85.4244,85.4244,16802.0
2021-12-15 11:20:00,92.02,92.11,91.98,92.0,15822.0,85.4244,85.508,85.3873,85.4059,15822.0
2021-12-15 11:30:00,92.0,92.1,91.9,92.04,41110.0,85.4059,85.4987,85.313,85.443,41110.0
2021-12-15 11:40:00,92.02,92.11,91.97,92.09,26693.0,85.4244,85.508,85.378,85.4894,26693.0
2021-12-15 11:50:00,92.1,92.23,92.1,92.15,14660.0,85.4987,85.6194,85.4987,85.5451,14660.0
2021-12-15 12:00:00,92.14,92.25,92.12,92.21,15823.0,85.5358,85.638,85.5173,85.6008,15823.0
2021-12-15 12:10:00,92.24,92.25,92.06,92.06,22328.0,85.6287,85.638,85.4616,85.4616,22328.0
2021-12-15 12:20:00,92.06,92.17,92.02,92.17,14470.0,85.4616,85.5637,85.4244,85.5637,14470.0
2021-12-15 12:30:00,92.16,92.33,92.15,92.15,30879.0,85.5544,85.7122,85.5451,85.5451,30879.0
2021-12-15 12:40:00,92.12,92.17,92.05,92.15,11653.0,85.5173,85.5637,85.4523,85.5451,11653.0
2021-12-15 12:50:00,92.15,92.3,92.15,92.21,13971.0,85.5451,85.6844,85.5451,85.6008,13971.0
2021-12-15 13:00:00,92.23,92.29,92.18,92.28,28985.0,85.6194,85.6751,85.573,85.6658,28985.0
2021-12-15 13:10:00,92.27,92.4,92.24,92.37,20350.0,85.6565,85.7772,85.6287,85.7494,20350.0
2021-12-15 13:20:00,92.36,92.36,92.17,92.19,14103.0,85.7401,85.7401,85.5637,85.5823,14103.0
2021-12-15 13:30:00,92.16,92.25,92.13,92.15,12161.0,85.5544,85.638,85.5266,85.5451,12161.0
2021-12-15 13:40:00,92.15,92.29,92.14,92.17,11912.0,85.5451,85.6751,85.5358,85.5637,11912.0
2021-12-15 13:50:00,92.18,92.19,92.01,92.18,11600.0,85.573,85.5823,85.4152,85.573,11600.0
2021-12-15 14:00:00,92.13,92.48,91.86,92.47,31895.0,85.5266,85.8515,85.2759,85.8422,31895.0
2021-12-15 14:10:00,92.45,92.68,92.34,92.39,25778.0,85.8236,86.0371,85.7215,85.7679,25778.0
2021-12-15 14:20:00,92.4,92.4,91.9,92.08,95127.0,85.7772,85.7772,85.313,85.4801,95127.0
2021-12-15 14:30:00,92.1,92.43,92.1,92.36,23445.0,85.4987,85.8051,85.4987,85.7401,23445.0
2021-12-15 14:40:00,92.31,92.46,92.19,92.2,22586.0,85.6937,85.8329,85.5823,85.5915,22586.0
2021-12-15 14:50:00,92.22,92.34,91.95,92.04,36514.0,85.6101,85.7215,85.3595,85.443,36514.0
2021-12-15 15:00:00,92.1,92.44,92.06,92.4,27546.0,85.4987,85.8143,85.4616,85.7772,27546.0
2021-12-15 15:10:00,92.39,92.66,92.33,92.62,30524.0,85.7679,86.0186,85.7122,85.9814,30524.0
2021-12-15 15:20:00,92.66,92.86,92.62,92.86,36400.0,86.0186,86.2042,85.9814,86.2042,36400.0
2021-12-15 15:30:00,92.87,92.88,92.63,92.86,39852.0,86.2135,86.2228,85.9907,86.2042,39852.0
2021-12-15 15:40:00,92.87,92.9,92.32,92.36,55409.0,86.2135,86.2414,85.7029,85.7401,55409.0
2021-12-15 15:50:00,92.35,92.81,92.35,92.7,167208.0,85.7308,86.1578,85.7308,86.0557,167208.0
2021-12-16 09:30:00,93.85,94.06,93.58,93.89,110962.0,87.1233,87.3182,86.8726,87.1604,110962.0
2021-12-16 09:40:00,93.89,94.43,93.87,94.41,50486.0,87.1604,87.6617,87.1418,87.6431,50486.0
2021-12-16 09:50:00,94.48,94.57,94.14,94.18,51498.0,87.7081,87.7917,87.3925,87.4296,51498.0
2021-12-16 10:00:00,94.17,94.26,94.01,94.14,99116.0,87.4203,87.5039,87.2718,87.3925,99116.0
2021-12-16 10:10:00,94.12,94.53,94.12,94.45,41450.0,87.3739,87.7545,87.3739,87.6803,41450.0
2021-12-16 10:20:00,94.42,94.8,94.39,94.78,47954.0,87.6524,88.0052,87.6246,87.9866,47954.0
2021-12-16 10:30:00,94.78,94.85,94.44,94.54,41506.0,87.9866,88.0516,87.671,87.7638,41506.0
2021-12-16 10:40:00,94.53,94.69,94.48,94.63,34134.0,87.7545,87.9031,87.7081,87.8474,34134.0
2021-12-16 10:50:00,94.6,94.7,94.49,94.62,38665.0,87.8195,87.9124,87.7174,87.8381,38665.0
2021-12-16 11:00:00,94.63,94.75,94.47,94.63,47979.0,87.8474,87.9588,87.6988,87.8474,47979.0
2021-12-16 11:10:00,94.64,94.75,94.51,94.68,28410.0,87.8567,87.9588,87.736,87.8938,28410.0
2021-12-16 11:20:00,94.7,94.84,94.67,94.78,35574.0,87.9124,88.0423,87.8845,87.9866,35574.0
2021-12-16 11:30:00,94.78,94.81,94.6,94.62,31759.0,87.9866,88.0145,87.8195,87.8381,31759.0
2021-12-16 11:40:00,94.63,94.74,94.6,94.64,25455.0,87.8474,87.9495,87.8195,87.8567,25455.0
2021-12-16 11:50:00,94.62,94.63,94.47,94.48,24392.0,87.8381,87.8474,87.6988,87.7081,24392.0
2021-12-16 12:00:00,94.47,94.6,94.31,94.37,64049.0,87.6988,87.8195,87.5503,87.606,64049.0
2021-12-16 12:10:00,94.38,94.38,94.26,94.3,40463.0,87.6153,87.6153,87.5039,87.541,40463.0
2021-12-16 12:20:00,94.29,94.45,94.21,94.28,33454.0,87.5317,87.6803,87.4575,87.5225,33454.0
2021-12-16 12:30:00,94.26,94.32,94.12,94.19,37184.0,87.5039,87.5596,87.3739,87.4389,37184.0
2021-12-16 12:40:00,94.17,94.22,94.01,94.06,42620.0,87.4203,87.4668,87.2718,87.3182,42620.0
2021-12-16 12:50:00,94.07,94.16,94.06,94.06,21216.0,87.3275,87.4111,87.3182,87.3182,21216.0
2021-12-16 13:00:00,94.08,94.26,94.06,94.2,16864.0,87.3368,87.5039,87.3182,87.4482,16864.0
2021-12-16 13:10:00,94.21,94.44,94.21,94.37,24883.0,87.4575,87.671,87.4575,87.606,24883.0
2021-12-16 13:20:00,94.37,94.46,94.3,94.36,24441.0,87.606,87.6896,87.541,87.5967,24441.0
2021-12-16 13:30:00,94.36,94.39,94.31,94.32,42836.0,87.5967,87.6246,87.5503,87.5596,42836.0
2021-12-16 13:40:00,94.32,94.55,94.29,94.55,26598.0,87.5596,87.7731,87.5317,87.7731,26598.0
2021-12-16 13:50:00,94.55,94.58,94.23,94.24,40002.0,87.7731,87.801,87.476,87.4853,40002.0
2021-12-16 14:00:00,94.25,94.37,94.14,94.15,27279.0,87.4946,87.606,87.3925,87.4018,27279.0
2021-12-16 14:10:00,94.12,94.2,94.05,94.11,18342.0,87.3739,87.4482,87.3089,87.3646,18342.0
2021-12-16 14:20:00,94.09,94.09,93.82,93.84,28807.0,87.3461,87.3461,87.0954,87.114,28807.0
2021-12-16 14:30:00,93.83,93.91,93.75,93.87,22942.0,87.1047,87.179,87.0304,87.1418,22942.0
2021-12-16 14:40:00,93.87,93.91,93.36,93.36,25781.0,87.1418,87.179,86.6684,86.6684,25781.0
2021-12-16 14:50:00,93.35,93.53,93.23,93.52,34077.0,86.6591,86.8262,86.5477,86.8169,34077.0
2021-12-16 15:00:00,93.49,93.62,93.41,93.57,36002.0,86.7891,86.9098,86.7148,86.8633,36002.0
2021-12-16 15:10:00,93.55,93.65,93.43,93.65,22579.0,86.8448,86.9376,86.7334,86.9376,22579.0
2021-12-16 15:20:00,93.65,93.97,93.63,93.94,23968.0,86.9376,87.2347,86.919,87.2068,23968.0
2021-12-16 15:30:00,93.96,94.08,93.78,94.08,40072.0,87.2254,87.3368,87.0583,87.3368,40072.0
2021-12-16 15:40:00,94.06,94.2,93.74,93.76,61563.0,87.3182,87.4482,87.0212,87.0397,61563.0
2021-12-16 15:50:00,93.76,94.15,93.73,93.86,202192.0,87.0397,87.4018,87.0119,87.1326,202192.0
2021-12-17 09:30:00,93.17,93.42,92.79,92.9,452206.0,86.492,86.7241,86.1393,86.2414,452206.0
2021-12-17 09:40:00,92.91,92.91,92.1,92.39,27013.0,86.2507,86.2507,85.4987,85.7679,27013.0
2021-12-17 09:50:00,92.42,92.6,92.2,92.29,39140.0,85.7958,85.9629,85.5915,85.6751,39140.0
2021-12-17 10:00:00,92.26,92.3,92.0,92.04,39692.0,85.6472,85.6844,85.4059,85.443,39692.0
2021-12-17 10:10:00,92.02,92.09,91.81,91.97,59505.0,85.4244,85.4894,85.2295,85.378,59505.0
2021-12-17 10:20:00,91.96,92.18,91.91,92.17,25898.0,85.3687,85.573,85.3223,85.5637,25898.0
2021-12-17 10:30:00,92.15,92.8,92.1,92.69,25301.0,85.5451,86.1485,85.4987,86.0464,25301.0
2021-12-17 10:40:00,92.71,93.03,92.64,92.99,22689.0,86.065,86.3621,86.0,86.3249,22689.0
2021-12-17 10:50:00,92.97,93.35,92.93,93.22,28955.0,86.3064,86.6591,86.2692,86.5384,28955.0
2021-12-17 11:00:00,93.2,93.29,92.96,93.03,23430.0,86.5199,86.6034,86.2971,86.3621,23430.0
2021-12-17 11:10:00,93.04,93.34,93.04,93.15,18900.0,86.3713,86.6498,86.3713,86.4735,18900.0
2021-12-17 11:20:00,93.13,93.13,92.85,93.01,36202.0,86.4549,86.4549,86.195,86.3435,36202.0
2021-12-17 11:30:00,92.97,93.02,92.43,92.48,22170.0,86.3064,86.3528,85.8051,85.8515,22170.0
2021-12-17 11:40:00,92.47,92.48,91.93,92.01,75122.0,85.8422,85.8515,85.3409,85.4152,75122.0
2021-12-17 11:50:00,91.99,92.12,91.91,92.1,27669.0,85.3966,85.5173,85.3223,85.4987,27669.0
2021-12-17 12:00:00,92.08,92.09,91.86,92.01,26294.0,85.4801,85.4894,85.2759,85.4152,26294.0
2021-12-17 12:10:00,92.01,92.33,92.01,92.14,17801.0,85.4152,85.7122,85.4152,85.5358,17801.0
2021-12-17 12:20:00,92.12,92.28,92.08,92.26,19005.0,85.5173,85.6658,85.4801,85.6472,19005.0
2021-12-17 12:30:00,92.2,92.48,92.2,92.37,12307.0,85.5915,85.8515,85.5915,85.7494,12307.0
2021-12-17 12:40:00,92.36,92.36,92.13,92.26,30039.0,85.7401,85.7401,85.5266,85.6472,30039.0
2021-12-17 12:50:00,92.25,92.32,92.16,92.19,39400.0,85.638,85.7029,85.5544,85.5823,39400.0
2021-12-17 13:00:00,92.22,92.29,91.98,92.03,15529.0,85.6101,85.6751,85.3873,85.4337,15529.0
2021-12-17 13:10:00,92.05,92.13,91.99,92.1,21219.0,85.4523,85.5266,85.3966,85.4987,21219.0
2021-12-17 13:20:00,92.12,92.44,92.11,92.44,15816.0,85.5173,85.8143,85.508,85.8143,15816.0
2021-12-17 13:30:00,92.44,92.44,92.33,92.36,17922.0,85.8143,85.8143,85.7122,85.7401,17922.0
2021-12-17 13:40:00,92.38,92.44,92.23,92.44,16781.0,85.7586,85.8143,85.6194,85.8143,16781.0
2021-12-17 13:50:00,92.43,92.46,92.32,92.45,21997.0,85.8051,85.8329,85.7029,85.8236,21997.0
2021-12-17 14:00:00,92.45,92.45,92.1,92.11,44248.0,85.8236,85.8236,85.4987,85.508,44248.0
2021-12-17 14:10:00,92.11,92.15,91.8,91.81,41751.0,85.508,85.5451,85.2202,85.2295,41751.0
2021-12-17 14:20:00,91.8,91.86,91.62,91.7,62558.0,85.2202,85.2759,85.0531,85.1274,62558.0
2021-12-17 14:30:00,91.71,91.74,91.47,91.56,33319.0,85.1367,85.1645,84.9139,84.9974,33319.0
2021-12-17 14:40:00,91.56,91.66,91.4,91.59,25944.0,84.9974,85.0902,84.8489,85.0253,25944.0
2021-12-17 14:50:00,91.58,91.58,91.34,91.42,29078.0,85.016,85.016,84.7932,84.8674,29078.0
2021-12-17 15:00:00,91.44,91.61,91.39,91.54,27208.0,84.886,85.0438,84.8396,84.9788,27208.0
2021-12-17 15:10:00,91.54,91.54,91.32,91.45,27824.0,84.9788,84.9788,84.7746,84.8953,27824.0
2021-12-17 15:20:00,91.48,91.65,91.37,91.46,28669.0,84.9231,85.081,84.821,84.9046,28669.0
2021-12-17 15:30:00,91.47,91.51,91.14,91.22,64707.0,84.9139,84.951,84.6075,84.6818,64707.0
2021-12-17 15:40:00,91.22,91.37,90.91,90.92,131102.0,84.6818,84.821,84.394,84.4033,131102.0
2021-12-17 15:50:00,90.94,90.94,90.41,90.67,472524.0,84.4219,84.4219,83.9298,84.1712,472524.0
2021-12-20 09:30:00,89.29,90.0,89.14,89.34,114313.0,82.8901,83.5492,82.7509,82.9365,114313.0
2021-12-20 09:40:00,89.3,89.48,89.11,89.2,47080.0,82.8994,83.0665,82.723,82.8066,47080.0
2021-12-20 09:50:00,89.13,89.55,88.99,89.52,84870.0,82.7416,83.1315,82.6116,83.1036,84870.0
2021-12-20 10:00:00,89.53,89.59,89.26,89.37,43769.0,83.1129,83.1686,82.8623,82.9644,43769.0
2021-12-20 10:10:00,89.37,89.74,89.27,89.66,73043.0,82.9644,83.3079,82.8716,83.2336,73043.0
2021-12-20 10:20:00,89.68,89.83,89.1,89.14,108297.0,83.2522,83.3914,82.7137,82.7509,108297.0
2021-12-20 10:30:00,89.15,89.18,88.92,88.93,36202.0,82.7602,82.788,82.5466,82.5559,36202.0
2021-12-20 10:40:00,88.93,89.05,88.74,88.78,67649.0,82.5559,82.6673,82.3795,82.4167,67649.0
2021-12-20 10:50:00,88.79,88.89,88.65,88.75,38143.0,82.426,82.5188,82.296,82.3888,38143.0
2021-12-20 11:00:00,88.7,88.81,88.54,88.81,53137.0,82.3424,82.4445,82.1939,82.4445,53137.0
2021-12-20 11:10:00,88.8,88.83,88.63,88.81,39562.0,82.4352,82.4631,82.2774,82.4445,39562.0
2021-12-20 11:20:00,88.81,88.97,88.81,88.85,28177.0,82.4445,82.5931,82.4445,82.4817,28177.0
2021-12-20 11:30:00,88.85,88.88,88.67,88.8,26382.0,82.4817,82.5095,82.3146,82.4352,26382.0
2021-12-20 11:40:00,88.77,88.91,88.73,88.88,22392.0,82.4074,82.5374,82.3703,82.5095,22392.0
2021-12-20 11:50:00,88.9,89.0,88.82,88.97,31686.0,82.5281,82.6209,82.4538,82.5931,31686.0
2021-12-20 12:00:00,88.96,88.98,88.86,88.92,26573.0,82.5838,82.6023,82.4909,82.5466,26573.0
2021-12-20 12:10:00,88.94,88.99,88.78,88.94,22100.0,82.5652,82.6116,82.4167,82.5652,22100.0
2021-12-20 12:20:00,88.93,89.0,88.82,89.0,39386.0,82.5559,82.6209,82.4538,82.6209,39386.0
2021-12-20 12:30:00,89.0,89.0,88.66,88.79,21800.0,82.6209,82.6209,82.3053,82.426,21800.0
2021-12-20 12:40:00,88.82,88.9,88.79,88.88,18649.0,82.4538,82.5281,82.426,82.5095,18649.0
2021-12-20 12:50:00,88.86,88.99,88.74,88.75,27610.0,82.4909,82.6116,82.3795,82.3888,27610.0
2021-12-20 13:00:00,88.73,88.82,88.61,88.81,29928.0,82.3703,82.4538,82.2589,82.4445,29928.0
2021-12-20 13:10:00,88.79,88.95,88.79,88.85,24762.0,82.426,82.5745,82.426,82.4817,24762.0
2021-12-20 13:20:00,88.85,88.93,88.81,88.87,18493.0,82.4817,82.5559,82.4445,82.5002,18493.0
2021-12-20 13:30:00,88.87,89.02,88.71,89.01,25171.0,82.5002,82.6395,82.3517,82.6302,25171.0
2021-12-20 13:40:00,89.04,89.13,88.94,89.05,57855.0,82.658,82.7416,82.5652,82.6673,57855.0
2021-12-20 13:50:00,89.06,89.13,88.98,89.01,42058.0,82.6766,82.7416,82.6023,82.6302,42058.0
2021-12-20 14:00:00,89.04,89.16,88.94,89.04,29012.0,82.658,82.7694,82.5652,82.658,29012.0
2021-12-20 14:10:00,89.04,89.06,88.97,88.99,25194.0,82.658,82.6766,82.5931,82.6116,25194.0
2021-12-20 14:20:00,88.99,89.0,88.86,88.88,19233.0,82.6116,82.6209,82.4909,82.5095,19233.0
2021-12-20 14:30:00,88.88,88.93,88.73,88.78,17709.0,82.5095,82.5559,82.3703,82.4167,17709.0
2021-12-20 14:40:00,88.79,88.85,88.74,88.79,22186.0,82.426,82.4817,82.3795,82.426,22186.0
2021-12-20 14:50:00,88.81,89.04,88.8,88.87,33710.0,82.4445,82.658,82.4352,82.5002,33710.0
2021-12-20 15:00:00,88.87,89.05,88.86,89.05,40807.0,82.5002,82.6673,82.4909,82.6673,40807.0
2021-12-20 15:10:00,89.04,89.21,88.99,89.13,42073.0,82.658,82.8159,82.6116,82.7416,42073.0
2021-12-20 15:20:00,89.14,89.37,89.11,89.33,40941.0,82.7509,82.9644,82.723,82.9273,40941.0
2021-12-20 15:30:00,89.29,89.29,89.09,89.17,57448.0,82.8901,82.8901,82.7045,82.7787,57448.0
2021-12-20 15:40:00,89.16,89.42,89.15,89.33,99568.0,82.7694,83.0108,82.7602,82.9273,99568.0
2021-12-20 15:50:00,89.35,89.63,89.34,89.47,234090.0,82.9458,83.2057,82.9365,83.0572,234090.0
2021-12-21 09:30:00,90.17,91.19,90.17,90.72,125777.0,83.707,84.6539,83.707,84.2176,125777.0
2021-12-21 09:40:00,90.58,90.7,90.33,90.45,42406.0,84.0877,84.1991,83.8556,83.967,42406.0
2021-12-21 09:50:00,90.42,90.5,90.25,90.44,70495.0,83.9391,84.0134,83.7813,83.9577,70495.0
2021-12-21 10:00:00,90.45,90.55,90.14,90.24,68447.0,83.967,84.0598,83.6792,83.772,68447.0
2021-12-21 10:10:00,90.23,90.55,90.23,90.54,43066.0,83.7627,84.0598,83.7627,84.0505,43066.0
2021-12-21 10:20:00,90.55,90.71,90.22,90.24,51527.0,84.0598,84.2083,83.7535,83.772,51527.0
2021-12-21 10:30:00,90.23,90.41,90.17,90.31,38680.0,83.7627,83.9298,83.707,83.837,38680.0
2021-12-21 10:40:00,90.3,90.41,90.25,90.39,36458.0,83.8277,83.9298,83.7813,83.9113,36458.0
2021-12-21 10:50:00,90.38,90.43,90.29,90.37,18494.0,83.902,83.9484,83.8184,83.8927,18494.0
2021-12-21 11:00:00,90.37,90.7,90.35,90.69,23861.0,83.8927,84.1991,83.8741,84.1898,23861.0
2021-12-21 11:10:00,90.67,90.69,90.56,90.61,23241.0,84.1712,84.1898,84.0691,84.1155,23241.0
2021-12-21 11:20:00,90.66,90.74,90.6,90.68,24790.0,84.1619,84.2362,84.1062,84.1805,24790.0
2021-12-21 11:30:00,90.69,90.77,90.62,90.7,25817.0,84.1898,84.264,84.1248,84.1991,25817.0
2021-12-21 11:40:00,90.72,90.98,90.71,90.88,25154.0,84.2176,84.459,84.2083,84.3662,25154.0
2021-12-21 11:50:00,90.89,90.96,90.81,90.85,22454.0,84.3754,84.4404,84.3012,84.3383,22454.0
2021-12-21 12:00:00,90.87,90.94,90.81,90.93,26971.0,84.3569,84.4219,84.3012,84.4126,26971.0
2021-12-21 12:10:00,90.92,91.03,90.9,91.01,33340.0,84.4033,84.5054,84.3847,84.4868,33340.0
2021-12-21 12:20:00,91.01,91.05,90.92,91.02,24062.0,84.4868,84.524,84.4033,84.4961,24062.0
2021-12-21 12:30:00,91.0,91.06,90.98,91.03,18809.0,84.4776,84.5333,84.459,84.5054,18809.0
2021-12-21 12:40:00,91.02,91.02,90.86,91.0,20197.0,84.4961,84.4961,84.3476,84.4776,20197.0
2021-12-21 12:50:00,91.0,91.15,90.98,91.15,27594.0,84.4776,84.6168,84.459,84.6168,27594.0
2021-12-21 13:00:00,91.14,91.14,91.01,91.06,24343.0,84.6075,84.6075,84.4868,84.5333,24343.0
2021-12-21 13:10:00,91.07,91.11,90.98,91.04,27115.0,84.5425,84.5797,84.459,84.5147,27115.0
2021-12-21 13:20:00,91.03,91.11,90.97,91.03,44098.0,84.5054,84.5797,84.4497,84.5054,44098.0
2021-12-21 13:30:00,91.03,91.17,90.99,91.12,40319.0,84.5054,84.6354,84.4683,84.589,40319.0
2021-12-21 13:40:00,91.11,91.21,91.11,91.2,21519.0,84.5797,84.6725,84.5797,84.6632,21519.0
2021-12-21 13:50:00,91.2,91.21,91.06,91.07,24717.0,84.6632,84.6725,84.5333,84.5425,24717.0
2021-12-21 14:00:00,91.07,91.15,91.03,91.12,24313.0,84.5425,84.6168,84.5054,84.589,24313.0
2021-12-21 14:10:00,91.11,91.16,90.99,91.05,24559.0,84.5797,84.6261,84.4683,84.524,24559.0
2021-12-21 14:20:00,91.06,91.12,90.97,91.11,21393.0,84.5333,84.589,84.4497,84.5797,21393.0
2021-12-21 14:30:00,91.12,91.14,90.87,90.87,26526.0,84.589,84.6075,84.3569,84.3569,26526.0
2021-12-21 14:40:00,90.87,90.97,90.78,90.92,37427.0,84.3569,84.4497,84.2733,84.4033,37427.0
2021-12-21 14:50:00,90.93,90.96,90.85,90.88,24858.0,84.4126,84.4404,84.3383,84.3662,24858.0
2021-12-21 15:00:00,90.87,91.0,90.85,90.91,37029.0,84.3569,84.4776,84.3383,84.394,37029.0
2021-12-21 15:10:00,90.91,91.12,90.9,91.12,39154.0,84.394,84.589,84.3847,84.589,39154.0
2021-12-21 15:20:00,91.13,91.21,91.08,91.16,33127.0,84.5982,84.6725,84.5518,84.6261,33127.0
2021-12-21 15:30:00,91.13,91.15,90.95,90.97,47745.0,84.5982,84.6168,84.4311,84.4497,47745.0
2021-12-21 15:40:00,90.98,90.99,90.78,90.81,63712.0,84.459,84.4683,84.2733,84.3012,63712.0
2021-12-21 15:50:00,90.81,91.13,90.8,91.02,340232.0,84.3012,84.5982,84.2919,84.4961,340232.0
2021-12-22 09:30:00,90.69,91.35,90.69,91.1,94362.0,84.1898,84.8025,84.1898,84.5704,94362.0
2021-12-22 09:40:00,91.08,91.09,90.77,90.77,42589.0,84.5518,84.5611,84.264,84.264,42589.0
2021-12-22 09:50:00,90.77,90.86,90.63,90.66,61158.0,84.264,84.3476,84.1341,84.1619,61158.0
2021-12-22 10:00:00,90.69,90.83,90.59,90.61,32800.0,84.1898,84.3197,84.0969,84.1155,32800.0
2021-12-22 10:10:00,90.61,91.12,90.61,90.93,33805.0,84.1155,84.589,84.1155,84.4126,33805.0
2021-12-22 10:20:00,90.9,90.96,90.82,90.84,24851.0,84.3847,84.4404,84.3105,84.329,24851.0
2021-12-22 10:30:00,90.8,90.92,90.64,90.81,34121.0,84.2919,84.4033,84.1434,84.3012,34121.0
2021-12-22 10:40:00,90.83,90.96,90.78,90.81,67572.0,84.3197,84.4404,84.2733,84.3012,67572.0
2021-12-22 10:50:00,90.81,90.91,90.71,90.72,67434.0,84.3012,84.394,84.2083,84.2176,67434.0
2021-12-22 11:00:00,90.72,90.75,90.55,90.55,43726.0,84.2176,84.2455,84.0598,84.0598,43726.0
2021-12-22 11:10:00,90.54,90.61,90.51,90.56,43644.0,84.0505,84.1155,84.0227,84.0691,43644.0
2021-12-22 11:20:00,90.57,90.58,90.39,90.43,38462.0,84.0784,84.0877,83.9113,83.9484,38462.0
2021-12-22 11:30:00,90.44,90.62,90.4,90.53,45122.0,83.9577,84.1248,83.9206,84.0412,45122.0
2021-12-22 11:40:00,90.53,90.53,90.37,90.37,44023.0,84.0412,84.0412,83.8927,83.8927,44023.0
2021-12-22 11:50:00,90.38,90.44,90.32,90.34,39725.0,83.902,83.9577,83.8463,83.8649,39725.0
2021-12-22 12:00:00,90.35,90.36,90.22,90.28,43111.0,83.8741,83.8834,83.7535,83.8092,43111.0
2021-12-22 12:10:00,90.28,90.28,90.18,90.21,39405.0,83.8092,83.8092,83.7163,83.7442,39405.0
2021-12-22 12:20:00,90.21,90.21,89.98,90.1,65243.0,83.7442,83.7442,83.5307,83.6421,65243.0
2021-12-22 12:30:00,90.11,90.12,90.04,90.05,43830.0,83.6513,83.6606,83.5864,83.5956,43830.0
2021-12-22 12:40:00,90.05,90.15,90.01,90.13,44927.0,83.5956,83.6885,83.5585,83.6699,44927.0
2021-12-22 12:50:00,90.13,90.26,90.1,90.23,79730.0,83.6699,83.7906,83.6421,83.7627,79730.0
2021-12-22 13:00:00,90.23,90.27,90.19,90.24,32098.0,83.7627,83.7999,83.7256,83.772,32098.0
2021-12-22 13:10:00,90.25,90.28,90.2,90.22,41146.0,83.7813,83.8092,83.7349,83.7535,41146.0
2021-12-22 13:20:00,90.21,90.34,90.21,90.33,29850.0,83.7442,83.8649,83.7442,83.8556,29850.0
2021-12-22 13:30:00,90.31,90.34,90.19,90.22,32370.0,83.837,83.8649,83.7256,83.7535,32370.0
2021-12-22 13:40:00,90.22,90.25,90.13,90.13,43249.0,83.7535,83.7813,83.6699,83.6699,43249.0
2021-12-22 13:50:00,90.13,90.18,89.98,90.01,37240.0,83.6699,83.7163,83.5307,83.5585,37240.0
2021-12-22 14:00:00,89.99,89.99,89.83,89.86,40425.0,83.5399,83.5399,83.3914,83.4193,40425.0
2021-12-22 14:10:00,89.86,89.92,89.83,89.85,28084.0,83.4193,83.475,83.3914,83.41,28084.0
2021-12-22 14:20:00,89.83,89.88,89.61,89.61,51900.0,83.3914,83.4378,83.1872,83.1872,51900.0
2021-12-22 14:30:00,89.63,89.72,89.62,89.68,36996.0,83.2057,83.2893,83.1965,83.2522,36996.0
2021-12-22 14:40:00,89.68,89.7,89.55,89.69,46873.0,83.2522,83.2707,83.1315,83.2614,46873.0
2021-12-22 14:50:00,89.69,89.69,89.6,89.61,52572.0,83.2614,83.2614,83.1779,83.1872,52572.0
2021-12-22 15:00:00,89.61,89.69,89.6,89.65,44644.0,83.1872,83.2614,83.1779,83.2243,44644.0
2021-12-22 15:10:00,89.64,89.81,89.62,89.77,55059.0,83.215,83.3728,83.1965,83.3357,55059.0
2021-12-22 15:20:00,89.77,89.85,89.71,89.8,55132.0,83.3357,83.41,83.28,83.3636,55132.0
2021-12-22 15:30:00,89.79,89.93,89.78,89.83,86272.0,83.3543,83.4842,83.345,83.3914,86272.0
2021-12-22 15:40:00,89.82,89.91,89.79,89.86,111277.0,83.3821,83.4657,83.3543,83.4193,111277.0
2021-12-22 15:50:00,89.85,89.95,89.84,89.87,318402.0,83.41,83.5028,83.4007,83.4285,318402.0
2021-12-23 09:30:00,90.24,91.08,90.17,90.99,112141.0,83.772,84.5518,83.707,84.4683,112141.0
2021-12-23 09:40:00,90.97,91.34,90.89,91.16,48871.0,84.4497,84.7932,84.3754,84.6261,48871.0
2021-12-23 09:50:00,91.17,91.29,91.04,91.04,42342.0,84.6354,84.7468,84.5147,84.5147,42342.0
2021-12-23 10:00:00,91.05,91.26,91.03,91.25,27363.0,84.524,84.7189,84.5054,84.7096,27363.0
2021-12-23 10:10:00,91.23,91.6,91.17,91.46,95610.0,84.6911,85.0345,84.6354,84.9046,95610.0
2021-12-23 10:20:00,91.45,91.47,91.3,91.39,22685.0,84.8953,84.9139,84.7561,84.8396,22685.0
2021-12-23 10:30:00,91.4,91.43,91.25,91.39,23653.0,84.8489,84.8767,84.7096,84.8396,23653.0
2021-12-23 10:40:00,91.4,91.47,91.36,91.42,16017.0,84.8489,84.9139,84.8118,84.8674,16017.0
2021-12-23 10:50:00,91.41,91.67,91.4,91.65,54357.0,84.8582,85.0995,84.8489,85.081,54357.0
2021-12-23 11:00:00,91.64,91.68,91.49,91.6,48284.0,85.0717,85.1088,84.9324,85.0345,48284.0
2021-12-23 11:10:00,91.61,91.63,91.35,91.4,28460.0,85.0438,85.0624,84.8025,84.8489,28460.0
2021-12-23 11:20:00,91.4,91.4,91.13,91.14,20331.0,84.8489,84.8489,84.5982,84.6075,20331.0
2021-12-23 11:30:00,91.15,91.35,91.14,91.32,16008.0,84.6168,84.8025,84.6075,84.7746,16008.0
2021-12-23 11:40:00,91.34,91.36,91.24,91.35,19013.0,84.7932,84.8118,84.7004,84.8025,19013.0
2021-12-23 11:50:00,91.33,91.43,91.33,91.42,16576.0,84.7839,84.8767,84.7839,84.8674,16576.0
2021-12-23 12:00:00,91.42,91.49,91.31,91.33,18481.0,84.8674,84.9324,84.7653,84.7839,18481.0
2021-12-23 12:10:00,91.32,91.4,91.32,91.39,25609.0,84.7746,84.8489,84.7746,84.8396,25609.0
2021-12-23 12:20:00,91.39,91.49,91.36,91.47,29244.0,84.8396,84.9324,84.8118,84.9139,29244.0
2021-12-23 12:30:00,91.47,91.53,91.46,91.53,13003.0,84.9139,84.9696,84.9046,84.9696,13003.0
2021-12-23 12:40:00,91.53,91.62,91.43,91.47,28978.0,84.9696,85.0531,84.8767,84.9139,28978.0
2021-12-23 12:50:00,91.47,91.52,91.43,91.48,24398.0,84.9139,84.9603,84.8767,84.9231,24398.0
2021-12-23 13:00:00,91.5,91.5,91.37,91.38,19010.0,84.9417,84.9417,84.821,84.8303,19010.0
2021-12-23 13:10:00,91.38,91.44,91.37,91.42,16012.0,84.8303,84.886,84.821,84.8674,16012.0
2021-12-23 13:20:00,91.42,91.5,91.39,91.48,18804.0,84.8674,84.9417,84.8396,84.9231,18804.0
2021-12-23 13:30:00,91.45,91.5,91.41,91.5,23042.0,84.8953,84.9417,84.8582,84.9417,23042.0
2021-12-23 13:40:00,91.49,91.55,91.47,91.54,23384.0,84.9324,84.9881,84.9139,84.9788,23384.0
2021-12-23 13:50:00,91.54,91.71,91.51,91.68,24953.0,84.9788,85.1367,84.951,85.1088,24953.0
2021-12-23 14:00:00,91.68,91.68,91.55,91.56,16481.0,85.1088,85.1088,84.9881,84.9974,16481.0
2021-12-23 14:10:00,91.56,91.56,91.48,91.54,11154.0,84.9974,84.9974,84.9231,84.9788,11154.0
2021-12-23 14:20:00,91.53,91.6,91.53,91.58,12598.0,84.9696,85.0345,84.9696,85.016,12598.0
2021-12-23 14:30:00,91.57,91.57,91.47,91.47,17766.0,85.0067,85.0067,84.9139,84.9139,17766.0
2021-12-23 14:40:00,91.46,91.49,91.42,91.49,15411.0,84.9046,84.9324,84.8674,84.9324,15411.0
2021-12-23 14:50:00,91.5,91.53,91.44,91.47,17602.0,84.9417,84.9696,84.886,84.9139,17602.0
2021-12-23 15:00:00,91.46,91.52,91.4,91.48,17669.0,84.9046,84.9603,84.8489,84.9231,17669.0
2021-12-23 15:10:00,91.48,91.52,91.4,91.42,26093.0,84.9231,84.9603,84.8489,84.8674,26093.0
2021-12-23 15:20:00,91.43,91.48,91.38,91.4,32409.0,84.8767,84.9231,84.8303,84.8489,32409.0
2021-12-23 15:30:00,91.4,91.41,91.29,91.36,35614.0,84.8489,84.8582,84.7468,84.8118,35614.0
2021-12-23 15:40:00,91.36,91.57,91.32,91.56,68768.0,84.8118,85.0067,84.7746,84.9974,68768.0
2021-12-23 15:50:00,91.56,91.61,91.22,91.29,229446.0,84.9974,85.0438,84.6818,84.7468,229446.0
2021-12-27 09:30:00,91.34,91.78,91.34,91.66,71975.0,84.7932,85.2016,84.7932,85.0902,71975.0
2021-12-27 09:40:00,91.65,91.78,91.54,91.67,19499.0,85.081,85.2016,84.9788,85.0995,19499.0
2021-12-27 09:50:00,91.66,91.82,91.31,91.35,17613.0,85.0902,85.2388,84.7653,84.8025,17613.0
2021-12-27 10:00:00,91.36,91.61,91.35,91.58,13370.0,84.8118,85.0438,84.8025,85.016,13370.0
2021-12-27 10:10:00,91.59,91.75,91.58,91.62,18706.0,85.0253,85.1738,85.016,85.0531,18706.0
2021-12-27 10:20:00,91.68,91.82,91.61,91.79,16258.0,85.1088,85.2388,85.0438,85.2109,16258.0
2021-12-27 10:30:00,91.78,91.81,91.55,91.61,15933.0,85.2016,85.2295,84.9881,85.0438,15933.0
2021-12-27 10:40:00,91.61,91.68,91.54,91.66,38221.0,85.0438,85.1088,84.9788,85.0902,38221.0
2021-12-27 10:50:00,91.66,91.66,91.56,91.66,25859.0,85.0902,85.0902,84.9974,85.0902,25859.0
2021-12-27 11:00:00,91.66,91.84,91.66,91.83,17218.0,85.0902,85.2573,85.0902,85.2481,17218.0
2021-12-27 11:10:00,91.84,91.84,91.66,91.69,25079.0,85.2573,85.2573,85.0902,85.1181,25079.0
2021-12-27 11:20:00,91.7,91.84,91.67,91.84,15965.0,85.1274,85.2573,85.0995,85.2573,15965.0
2021-12-27 11:30:00,91.83,91.88,91.71,91.87,24295.0,85.2481,85.2945,85.1367,85.2852,24295.0
2021-12-27 11:40:00,91.87,91.9,91.79,91.84,10566.0,85.2852,85.313,85.2109,85.2573,10566.0
2021-12-27 11:50:00,91.84,91.89,91.83,91.88,12725.0,85.2573,85.3038,85.2481,85.2945,12725.0
2021-12-27 12:00:00,91.89,91.99,91.88,91.97,12415.0,85.3038,85.3966,85.2945,85.378,12415.0
2021-12-27 12:10:00,91.95,92.03,91.91,92.0,18654.0,85.3595,85.4337,85.3223,85.4059,18654.0
2021-12-27 12:20:00,91.99,92.05,91.95,92.03,19050.0,85.3966,85.4523,85.3595,85.4337,19050.0
2021-12-27 12:30:00,92.03,92.03,91.93,91.97,24636.0,85.4337,85.4337,85.3409,85.378,24636.0
2021-12-27 12:40:00,91.98,92.02,91.96,91.97,11921.0,85.3873,85.4244,85.3687,85.378,11921.0
2021-12-27 12:50:00,91.96,91.97,91.84,91.88,11109.0,85.3687,85.378,85.2573,85.2945,11109.0
2021-12-27 13:00:00,91.87,91.94,91.86,91.91,10184.0,85.2852,85.3502,85.2759,85.3223,10184.0
2021-12-27 13:10:00,91.89,91.9,91.82,91.85,9549.0,85.3038,85.313,85.2388,85.2666,9549.0
2021-12-27 13:20:00,91.84,91.93,91.8,91.85,13494.0,85.2573,85.3409,85.2202,85.2666,13494.0
2021-12-27 13:30:00,91.85,91.96,91.83,91.92,13283.0,85.2666,85.3687,85.2481,85.3316,13283.0
2021-12-27 13:40:00,91.93,91.97,91.89,91.97,13532.0,85.3409,85.378,85.3038,85.378,13532.0
2021-12-27 13:50:00,91.97,91.99,91.9,91.94,15363.0,85.378,85.3966,85.313,85.3502,15363.0
2021-12-27 14:00:00,91.93,91.98,91.91,91.96,19953.0,85.3409,85.3873,85.3223,85.3687,19953.0
2021-12-27 14:10:00,91.97,91.98,91.92,91.95,15885.0,85.378,85.3873,85.3316,85.3595,15885.0
2021-12-27 14:20:00,91.95,92.14,91.94,92.13,20821.0,85.3595,85.5358,85.3502,85.5266,20821.0
2021-12-27 14:30:00,92.11,92.14,91.94,91.95,19734.0,85.508,85.5358,85.3502,85.3595,19734.0
2021-12-27 14:40:00,91.95,91.97,91.82,91.84,25271.0,85.3595,85.378,85.2388,85.2573,25271.0
2021-12-27 14:50:00,91.84,91.92,91.79,91.91,33313.0,85.2573,85.3316,85.2109,85.3223,33313.0
2021-12-27 15:00:00,91.9,92.02,91.88,92.01,24302.0,85.313,85.4244,85.2945,85.4152,24302.0
2021-12-27 15:10:00,92.01,92.06,91.9,92.0,38105.0,85.4152,85.4616,85.313,85.4059,38105.0
2021-12-27 15:20:00,91.99,92.14,91.99,92.13,26392.0,85.3966,85.5358,85.3966,85.5266,26392.0
2021-12-27 15:30:00,92.13,92.13,92.07,92.11,22504.0,85.5266,85.5266,85.4709,85.508,22504.0
2021-12-27 15:40:00,92.12,92.22,92.11,92.2,42342.0,85.5173,85.6101,85.508,85.5915,42342.0
2021-12-27 15:50:00,92.19,92.28,92.15,92.18,249296.0,85.5823,85.6658,85.5451,85.573,249296.0
2021-12-28 09:30:00,92.36,92.64,92.34,92.49,38528.0,85.7401,86.0,85.7215,85.8608,38528.0
2021-12-28 09:40:00,92.51,92.73,92.48,92.5,16420.0,85.8793,86.0836,85.8515,85.87,16420.0
2021-12-28 09:50:00,92.53,92.91,92.49,92.79,30799.0,85.8979,86.2507,85.8608,86.1393,30799.0
2021-12-28 10:00:00,92.76,92.82,92.58,92.62,10947.0,86.1114,86.1671,85.9443,85.9814,10947.0
2021-12-28 10:10:00,92.62,92.84,92.62,92.72,13596.0,85.9814,86.1857,85.9814,86.0743,13596.0
2021-12-28 10:20:00,92.71,92.9,92.69,92.86,16310.0,86.065,86.2414,86.0464,86.2042,16310.0
2021-12-28 10:30:00,92.85,92.9,92.76,92.8,15599.0,86.195,86.2414,86.1114,86.1485,15599.0
2021-12-28 10:40:00,92.78,92.86,92.74,92.79,12887.0,86.13,86.2042,86.0928,86.1393,12887.0
2021-12-28 10:50:00,92.81,92.9,92.71,92.77,22888.0,86.1578,86.2414,86.065,86.1207,22888.0
2021-12-28 11:00:00,92.75,92.92,92.75,92.82,16292.0,86.1021,86.2599,86.1021,86.1671,16292.0
2021-12-28 11:10:00,92.84,92.97,92.84,92.89,34938.0,86.1857,86.3064,86.1857,86.2321,34938.0
2021-12-28 11:20:00,92.92,92.92,92.65,92.83,14259.0,86.2599,86.2599,86.0093,86.1764,14259.0
2021-12-28 11:30:00,92.78,92.94,92.75,92.93,10173.0,86.13,86.2785,86.1021,86.2692,10173.0
2021-12-28 11:40:00,92.96,93.03,92.92,93.01,13391.0,86.2971,86.3621,86.2599,86.3435,13391.0
2021-12-28 11:50:00,93.01,93.1,93.01,93.06,7677.0,86.3435,86.427,86.3435,86.3899,7677.0
2021-12-28 12:00:00,93.06,93.06,92.98,93.0,14938.0,86.3899,86.3899,86.3156,86.3342,14938.0
2021-12-28 12:10:00,93.0,93.03,92.98,92.98,10992.0,86.3342,86.3621,86.3156,86.3156,10992.0
2021-12-28 12:20:00,92.97,92.98,92.79,92.84,15268.0,86.3064,86.3156,86.1393,86.1857,15268.0
2021-12-28 12:30:00,92.83,92.85,92.68,92.73,12084.0,86.1764,86.195,86.0371,86.0836,12084.0
2021-12-28 12:40:00,92.72,92.77,92.67,92.68,9006.0,86.0743,86.1207,86.0279,86.0371,9006.0
2021-12-28 12:50:00,92.66,92.8,92.65,92.76,13153.0,86.0186,86.1485,86.0093,86.1114,13153.0
2021-12-28 13:00:00,92.76,92.82,92.75,92.8,11877.0,86.1114,86.1671,86.1021,86.1485,11877.0
2021-12-28 13:10:00,92.8,92.83,92.73,92.75,13371.0,86.1485,86.1764,86.0836,86.1021,13371.0
2021-12-28 13:20:00,92.77,92.79,92.72,92.74,12747.0,86.1207,86.1393,86.0743,86.0928,12747.0
2021-12-28 13:30:00,92.73,92.83,92.73,92.74,11108.0,86.0836,86.1764,86.0836,86.0928,11108.0
2021-12-28 13:40:00,92.73,92.84,92.73,92.82,11030.0,86.0836,86.1857,86.0836,86.1671,11030.0
2021-12-28 13:50:00,92.81,92.95,92.81,92.95,22746.0,86.1578,86.2878,86.1578,86.2878,22746.0
2021-12-28 14:00:00,92.95,93.01,92.78,92.79,34028.0,86.2878,86.3435,86.13,86.1393,34028.0
2021-12-28 14:10:00,92.78,92.94,92.76,92.88,22583.0,86.13,86.2785,86.1114,86.2228,22583.0
2021-12-28 14:20:00,92.88,92.89,92.74,92.76,18670.0,86.2228,86.2321,86.0928,86.1114,18670.0
2021-12-28 14:30:00,92.75,92.81,92.74,92.8,10073.0,86.1021,86.1578,86.0928,86.1485,10073.0
2021-12-28 14:40:00,92.81,92.85,92.73,92.84,32556.0,86.1578,86.195,86.0836,86.1857,32556.0
2021-12-28 14:50:00,92.83,92.89,92.75,92.79,14770.0,86.1764,86.2321,86.1021,86.1393,14770.0
2021-12-28 15:00:00,92.79,92.85,92.76,92.84,14633.0,86.1393,86.195,86.1114,86.1857,14633.0
2021-12-28 15:10:00,92.84,92.89,92.83,92.87,14926.0,86.1857,86.2321,86.1764,86.2135,14926.0
2021-12-28 15:20:00,92.91,92.92,92.84,92.9,17975.0,86.2507,86.2599,86.1857,86.2414,17975.0
2021-12-28 15:30:00,92.88,92.88,92.73,92.84,28552.0,86.2228,86.2228,86.0836,86.1857,28552.0
2021-12-28 15:40:00,92.84,93.07,92.84,93.0,40845.0,86.1857,86.3992,86.1857,86.3342,40845.0
2021-12-28 15:50:00,93.0,93.02,92.78,92.91,106949.0,86.3342,86.3528,86.13,86.2507,106949.0
2021-12-29 09:30:00,92.54,93.0,92.27,92.91,55369.0,85.9072,86.3342,85.6565,86.2507,55369.0
2021-12-29 09:40:00,92.97,93.12,92.86,93.0,12935.0,86.3064,86.4456,86.2042,86.3342,12935.0
2021-12-29 09:50:00,92.98,93.03,92.75,92.8,10814.0,86.3156,86.3621,86.1021,86.1485,10814.0
2021-12-29 10:00:00,92.83,92.99,92.8,92.92,12056.0,86.1764,86.3249,86.1485,86.2599,12056.0
2021-12-29 10:10:00,92.89,93.04,92.79,93.04,16825.0,86.2321,86.3713,86.1393,86.3713,16825.0
2021-12-29 10:20:00,93.01,93.11,92.95,92.95,12705.0,86.3435,86.4363,86.2878,86.2878,12705.0
2021-12-29 10:30:00,92.95,93.14,92.95,93.11,19476.0,86.2878,86.4642,86.2878,86.4363,19476.0
2021-12-29 10:40:00,93.06,93.1,92.95,92.98,13817.0,86.3899,86.427,86.2878,86.3156,13817.0
2021-12-29 10:50:00,92.98,93.0,92.89,92.92,13009.0,86.3156,86.3342,86.2321,86.2599,13009.0
2021-12-29 11:00:00,92.91,92.94,92.79,92.83,10481.0,86.2507,86.2785,86.1393,86.1764,10481.0
2021-12-29 11:10:00,92.82,92.84,92.71,92.73,65257.0,86.1671,86.1857,86.065,86.0836,65257.0
2021-12-29 11:20:00,92.75,92.87,92.74,92.78,11763.0,86.1021,86.2135,86.0928,86.13,11763.0
2021-12-29 11:30:00,92.77,92.81,92.69,92.81,27004.0,86.1207,86.1578,86.0464,86.1578,27004.0
2021-12-29 11:40:00,92.77,92.83,92.75,92.79,7731.0,86.1207,86.1764,86.1021,86.1393,7731.0
2021-12-29 11:50:00,92.8,92.82,92.72,92.75,29872.0,86.1485,86.1671,86.0743,86.1021,29872.0
2021-12-29 12:00:00,92.78,92.81,92.75,92.75,14102.0,86.13,86.1578,86.1021,86.1021,14102.0
2021-12-29 12:10:00,92.76,92.77,92.59,92.61,22436.0,86.1114,86.1207,85.9536,85.9722,22436.0
2021-12-29 12:20:00,92.6,92.63,92.5,92.54,15219.0,85.9629,85.9907,85.87,85.9072,15219.0
2021-12-29 12:30:00,92.56,92.73,92.54,92.72,12184.0,85.9257,86.0836,85.9072,86.0743,12184.0
2021-12-29 12:40:00,92.72,92.76,92.66,92.72,15650.0,86.0743,86.1114,86.0186,86.0743,15650.0
2021-12-29 12:50:00,92.72,92.8,92.69,92.75,8422.0,86.0743,86.1485,86.0464,86.1021,8422.0
2021-12-29 13:00:00,92.76,92.88,92.76,92.88,12313.0,86.1114,86.2228,86.1114,86.2228,12313.0
2021-12-29 13:10:00,92.89,92.98,92.84,92.98,17390.0,86.2321,86.3156,86.1857,86.3156,17390.0
2021-12-29 13:20:00,92.97,92.98,92.91,92.95,15951.0,86.3064,86.3156,86.2507,86.2878,15951.0
2021-12-29 13:30:00,92.95,92.98,92.91,92.95,15639.0,86.2878,86.3156,86.2507,86.2878,15639.0
2021-12-29 13:40:00,92.96,93.03,92.95,93.0,73619.0,86.2971,86.3621,86.2878,86.3342,73619.0
2021-12-29 13:50:00,93.0,93.06,92.96,93.01,13232.0,86.3342,86.3899,86.2971,86.3435,13232.0
2021-12-29 14:00:00,93.0,93.05,92.98,93.0,13442.0,86.3342,86.3806,86.3156,86.3342,13442.0
2021-12-29 14:10:00,93.0,93.04,92.99,93.03,12736.0,86.3342,86.3713,86.3249,86.3621,12736.0
2021-12-29 14:20:00,93.03,93.07,92.97,92.98,14879.0,86.3621,86.3992,86.3064,86.3156,14879.0
2021-12-29 14:30:00,92.98,93.04,92.96,93.01,23719.0,86.3156,86.3713,86.2971,86.3435,23719.0
2021-12-29 14:40:00,93.01,93.1,93.0,93.09,24083.0,86.3435,86.427,86.3342,86.4178,24083.0
2021-12-29 14:50:00,93.08,93.12,93.03,93.07,17527.0,86.4085,86.4456,86.3621,86.3992,17527.0
2021-12-29 15:00:00,93.06,93.11,93.02,93.1,16812.0,86.3899,86.4363,86.3528,86.427,16812.0
2021-12-29 15:10:00,93.09,93.2,93.09,93.2,19175.0,86.4178,86.5199,86.4178,86.5199,19175.0
2021-12-29 15:20:00,93.19,93.23,93.15,93.17,23464.0,86.5106,86.5477,86.4735,86.492,23464.0
2021-12-29 15:30:00,93.18,93.24,93.09,93.18,29679.0,86.5013,86.557,86.4178,86.5013,29679.0
2021-12-29 15:40:00,93.17,93.22,93.07,93.2,31838.0,86.492,86.5384,86.3992,86.5199,31838.0
2021-12-29 15:50:00,93.21,93.25,92.95,92.99,119239.0,86.5292,86.5663,86.2878,86.3249,119239.0
2021-12-30 09:30:00,93.12,93.66,93.12,93.44,29804.0,86.4456,86.9469,86.4456,86.7427,29804.0
2021-12-30 09:40:00,93.42,93.53,93.17,93.53,16797.0,86.7241,86.8262,86.492,86.8262,16797.0
2021-12-30 09:50:00,93.56,93.56,93.13,93.28,15551.0,86.8541,86.8541,86.4549,86.5941,15551.0
2021-12-30 10:00:00,93.26,93.26,92.96,93.03,16046.0,86.5756,86.5756,86.2971,86.3621,16046.0
2021-12-30 10:10:00,93.01,93.14,92.99,93.05,20510.0,86.3435,86.4642,86.3249,86.3806,20510.0
2021-12-30 10:20:00,93.05,93.13,92.9,92.92,24757.0,86.3806,86.4549,86.2414,86.2599,24757.0
2021-12-30 10:30:00,92.91,92.97,92.85,92.89,20234.0,86.2507,86.3064,86.195,86.2321,20234.0
2021-12-30 10:40:00,92.9,93.02,92.78,92.8,22929.0,86.2414,86.3528,86.13,86.1485,22929.0
2021-12-30 10:50:00,92.79,92.83,92.7,92.8,20993.0,86.1393,86.1764,86.0557,86.1485,20993.0
2021-12-30 11:00:00,92.77,92.79,92.57,92.61,16513.0,86.1207,86.1393,85.935,85.9722,16513.0
2021-12-30 11:10:00,92.65,92.72,92.63,92.68,13841.0,86.0093,86.0743,85.9907,86.0371,13841.0
2021-12-30 11:20:00,92.69,92.73,92.64,92.67,9802.0,86.0464,86.0836,86.0,86.0279,9802.0
2021-12-30 11:30:00,92.65,92.76,92.65,92.72,12768.0,86.0093,86.1114,86.0093,86.0743,12768.0
2021-12-30 11:40:00,92.74,92.74,92.67,92.68,15116.0,86.0928,86.0928,86.0279,86.0371,15116.0
2021-12-30 11:50:00,92.66,92.66,92.61,92.65,14739.0,86.0186,86.0186,85.9722,86.0093,14739.0
2021-12-30 12:00:00,92.63,92.67,92.62,92.62,20194.0,85.9907,86.0279,85.9814,85.9814,20194.0
2021-12-30 12:10:00,92.63,92.63,92.52,92.54,14641.0,85.9907,85.9907,85.8886,85.9072,14641.0
2021-12-30 12:20:00,92.54,92.56,92.51,92.55,15389.0,85.9072,85.9257,85.8793,85.9165,15389.0
2021-12-30 12:30:00,92.54,92.62,92.52,92.6,7918.0,85.9072,85.9814,85.8886,85.9629,7918.0
2021-12-30 12:40:00,92.58,92.61,92.56,92.59,18389.0,85.9443,85.9722,85.9257,85.9536,18389.0
2021-12-30 12:50:00,92.59,92.7,92.58,92.7,17741.0,85.9536,86.0557,85.9443,86.0557,17741.0
2021-12-30 13:00:00,92.71,92.82,92.7,92.81,14873.0,86.065,86.1671,86.0557,86.1578,14873.0
2021-12-30 13:10:00,92.79,92.79,92.72,92.72,10608.0,86.1393,86.1393,86.0743,86.0743,10608.0
2021-12-30 13:20:00,92.74,92.74,92.62,92.66,8116.0,86.0928,86.0928,85.9814,86.0186,8116.0
2021-12-30 13:30:00,92.64,92.66,92.58,92.64,16932.0,86.0,86.0186,85.9443,86.0,16932.0
2021-12-30 13:40:00,92.63,92.82,92.62,92.82,12242.0,85.9907,86.1671,85.9814,86.1671,12242.0
2021-12-30 13:50:00,92.82,92.91,92.81,92.85,12669.0,86.1671,86.2507,86.1578,86.195,12669.0
2021-12-30 14:00:00,92.84,92.84,92.74,92.82,9966.0,86.1857,86.1857,86.0928,86.1671,9966.0
2021-12-30 14:10:00,92.82,92.97,92.81,92.94,21788.0,86.1671,86.3064,86.1578,86.2785,21788.0
2021-12-30 14:20:00,92.95,93.0,92.95,93.0,9726.0,86.2878,86.3342,86.2878,86.3342,9726.0
2021-12-30 14:30:00,92.98,93.02,92.96,92.99,11491.0,86.3156,86.3528,86.2971,86.3249,11491.0
2021-12-30 14:40:00,92.99,93.04,92.96,92.97,14821.0,86.3249,86.3713,86.2971,86.3064,14821.0
2021-12-30 14:50:00,92.96,92.99,92.94,92.97,8636.0,86.2971,86.3249,86.2785,86.3064,8636.0
2021-12-30 15:00:00,92.97,92.97,92.89,92.94,10907.0,86.3064,86.3064,86.2321,86.2785,10907.0
2021-12-30 15:10:00,92.95,92.95,92.87,92.92,16372.0,86.2878,86.2878,86.2135,86.2599,16372.0
2021-12-30 15:20:00,92.93,92.95,92.87,92.9,17590.0,86.2692,86.2878,86.2135,86.2414,17590.0
2021-12-30 15:30:00,92.9,92.92,92.79,92.91,29378.0,86.2414,86.2599,86.1393,86.2507,29378.0
2021-12-30 15:40:00,92.91,92.93,92.78,92.82,43078.0,86.2507,86.2692,86.13,86.1671,43078.0
2021-12-30 15:50:00,92.81,92.84,92.61,92.66,127371.0,86.1578,86.1857,85.9722,86.0186,127371.0
2021-12-31 09:30:00,92.45,92.77,92.38,92.54,22071.0,85.8236,86.1207,85.7586,85.9072,22071.0
2021-12-31 09:40:00,92.54,92.57,92.2,92.34,10146.0,85.9072,85.935,85.5915,85.7215,10146.0
2021-12-31 09:50:00,92.39,92.53,92.34,92.41,10016.0,85.7679,85.8979,85.7215,85.7865,10016.0
2021-12-31 10:00:00,92.41,92.65,92.28,92.5,21551.0,85.7865,86.0093,85.6658,85.87,21551.0
2021-12-31 10:10:00,92.51,92.69,92.5,92.61,14080.0,85.8793,86.0464,85.87,85.9722,14080.0
2021-12-31 10:20:00,92.61,92.72,92.54,92.66,15924.0,85.9722,86.0743,85.9072,86.0186,15924.0
2021-12-31 10:30:00,92.67,92.68,92.39,92.46,8256.0,86.0279,86.0371,85.7679,85.8329,8256.0
2021-12-31 10:40:00,92.46,92.5,92.37,92.5,25017.0,85.8329,85.87,85.7494,85.87,25017.0
2021-12-31 10:50:00,92.5,92.63,92.45,92.62,7170.0,85.87,85.9907,85.8236,85.9814,7170.0
2021-12-31 11:00:00,92.63,92.65,92.54,92.64,9364.0,85.9907,86.0093,85.9072,86.0,9364.0
2021-12-31 11:10:00,92.65,92.79,92.63,92.66,10490.0,86.0093,86.1393,85.9907,86.0186,10490.0
2021-12-31 11:20:00,92.67,92.73,92.67,92.71,17760.0,86.0279,86.0836,86.0279,86.065,17760.0
2021-12-31 11:30:00,92.7,92.77,92.7,92.75,11631.0,86.0557,86.1207,86.0557,86.1021,11631.0
2021-12-31 11:40:00,92.76,92.79,92.67,92.7,13668.0,86.1114,86.1393,86.0279,86.0557,13668.0
2021-12-31 11:50:00,92.69,92.72,92.56,92.58,8356.0,86.0464,86.0743,85.9257,85.9443,8356.0
2021-12-31 12:00:00,92.58,92.74,92.54,92.71,16273.0,85.9443,86.0928,85.9072,86.065,16273.0
2021-12-31 12:10:00,92.69,92.77,92.63,92.66,14803.0,86.0464,86.1207,85.9907,86.0186,14803.0
2021-12-31 12:20:00,92.65,92.69,92.63,92.65,16021.0,86.0093,86.0464,85.9907,86.0093,16021.0
2021-12-31 12:30:00,92.66,92.73,92.63,92.7,6154.0,86.0186,86.0836,85.9907,86.0557,6154.0
2021-12-31 12:40:00,92.73,92.82,92.73,92.78,10054.0,86.0836,86.1671,86.0836,86.13,10054.0
2021-12-31 12:50:00,92.79,92.98,92.79,92.98,5796.0,86.1393,86.3156,86.1393,86.3156,5796.0
2021-12-31 13:00:00,93.0,93.01,92.97,92.98,8642.0,86.3342,86.3435,86.3064,86.3156,8642.0
2021-12-31 13:10:00,93.0,93.09,92.95,92.96,26521.0,86.3342,86.4178,86.2878,86.2971,26521.0
2021-12-31 13:20:00,92.95,93.02,92.95,93.02,6393.0,86.2878,86.3528,86.2878,86.3528,6393.0
2021-12-31 13:30:00,93.04,93.11,93.0,93.08,14634.0,86.3713,86.4363,86.3342,86.4085,14634.0
2021-12-31 13:40:00,93.08,93.09,93.03,93.06,11320.0,86.4085,86.4178,86.3621,86.3899,11320.0
2021-12-31 13:50:00,93.04,93.19,93.04,93.18,11270.0,86.3713,86.5106,86.3713,86.5013,11270.0
2021-12-31 14:00:00,93.19,93.28,93.18,93.23,16348.0,86.5106,86.5941,86.5013,86.5477,16348.0
2021-12-31 14:10:00,93.23,93.26,93.04,93.06,13815.0,86.5477,86.5756,86.3713,86.3899,13815.0
2021-12-31 14:20:00,93.06,93.14,93.03,93.14,16743.0,86.3899,86.4642,86.3621,86.4642,16743.0
2021-12-31 14:30:00,93.14,93.18,93.1,93.18,6921.0,86.4642,86.5013,86.427,86.5013,6921.0
2021-12-31 14:40:00,93.17,93.18,93.1,93.11,9933.0,86.492,86.5013,86.427,86.4363,9933.0
2021-12-31 14:50:00,93.1,93.15,93.08,93.15,9607.0,86.427,86.4735,86.4085,86.4735,9607.0
2021-12-31 15:00:00,93.15,93.25,93.15,93.24,13911.0,86.4735,86.5663,86.4735,86.557,13911.0
2021-12-31 15:10:00,93.23,93.27,93.15,93.23,15097.0,86.5477,86.5849,86.4735,86.5477,15097.0
2021-12-31 15:20:00,93.24,93.36,93.19,93.33,13400.0,86.557,86.6684,86.5106,86.6405,13400.0
2021-12-31 15:30:00,93.33,93.41,93.25,93.41,30256.0,86.6405,86.7148,86.5663,86.7148,30256.0
2021-12-31 15:40:00,93.41,93.43,93.27,93.27,53225.0,86.7148,86.7334,86.5849,86.5849,53225.0
2021-12-31 15:50:00,93.27,93.32,92.94,92.98,129659.0,86.5849,86.6313,86.2785,86.3156,129659.0
2022-01-03 09:30:00,93.3,93.42,92.82,92.94,92828.0,86.6127,86.7241,86.1671,86.2785,92828.0
2022-01-03 09:40:00,92.91,92.97,92.1,92.1,31376.0,86.2507,86.3064,85.4987,85.4987,31376.0
2022-01-03 09:50:00,92.15,92.73,91.95,92.44,31278.0,85.5451,86.0836,85.3595,85.8143,31278.0
2022-01-03 10:00:00,92.47,92.58,92.1,92.16,35825.0,85.8422,85.9443,85.4987,85.5544,35825.0
2022-01-03 10:10:00,92.17,92.4,92.12,92.34,50335.0,85.5637,85.7772,85.5173,85.7215,50335.0
2022-01-03 10:20:00,92.36,92.4,92.19,92.31,87736.0,85.7401,85.7772,85.5823,85.6937,87736.0
2022-01-03 10:30:00,92.34,92.34,91.96,92.06,141286.0,85.7215,85.7215,85.3687,85.4616,141286.0
2022-01-03 10:40:00,92.07,92.09,91.79,91.86,31560.0,85.4709,85.4894,85.2109,85.2759,31560.0
2022-01-03 10:50:00,91.88,91.88,91.57,91.7,37102.0,85.2945,85.2945,85.0067,85.1274,37102.0
2022-01-03 11:00:00,91.71,91.86,91.55,91.58,34879.0,85.1367,85.2759,84.9881,85.016,34879.0
2022-01-03 11:10:00,91.56,91.68,91.5,91.59,34915.0,84.9974,85.1088,84.9417,85.0253,34915.0
2022-01-03 11:20:00,91.6,91.73,91.56,91.73,33317.0,85.0345,85.1552,84.9974,85.1552,33317.0
2022-01-03 11:30:00,91.7,91.71,91.35,91.42,31288.0,85.1274,85.1367,84.8025,84.8674,31288.0
2022-01-03 11:40:00,91.44,91.71,91.44,91.6,21673.0,84.886,85.1367,84.886,85.0345,21673.0
2022-01-03 11:50:00,91.59,91.67,91.5,91.61,35082.0,85.0253,85.0995,84.9417,85.0438,35082.0
2022-01-03 12:00:00,91.6,91.6,91.46,91.53,20149.0,85.0345,85.0345,84.9046,84.9696,20149.0
2022-01-03 12:10:00,91.52,91.59,91.46,91.58,18908.0,84.9603,85.0253,84.9046,85.016,18908.0
2022-01-03 12:20:00,91.59,91.67,91.59,91.65,19858.0,85.0253,85.0995,85.0253,85.081,19858.0
2022-01-03 12:30:00,91.65,91.65,91.41,91.45,15471.0,85.081,85.081,84.8582,84.8953,15471.0
2022-01-03 12:40:00,91.45,91.45,91.25,91.34,23469.0,84.8953,84.8953,84.7096,84.7932,23469.0
2022-01-03 12:50:00,91.35,91.41,91.27,91.29,18738.0,84.8025,84.8582,84.7282,84.7468,18738.0
2022-01-03 13:00:00,91.29,91.33,91.17,91.17,19185.0,84.7468,84.7839,84.6354,84.6354,19185.0
2022-01-03 13:10:00,91.15,91.32,91.11,91.28,21674.0,84.6168,84.7746,84.5797,84.7375,21674.0
2022-01-03 13:20:00,91.28,91.28,91.18,91.25,21056.0,84.7375,84.7375,84.6447,84.7096,21056.0
2022-01-03 13:30:00,91.27,91.29,91.09,91.09,37080.0,84.7282,84.7468,84.5611,84.5611,37080.0
2022-01-03 13:40:00,91.1,91.18,91.05,91.11,21354.0,84.5704,84.6447,84.524,84.5797,21354.0
2022-01-03 13:50:00,91.12,91.51,91.12,91.5,28750.0,84.589,84.951,84.589,84.9417,28750.0
2022-01-03 14:00:00,91.51,91.65,91.46,91.65,13578.0,84.951,85.081,84.9046,85.081,13578.0
2022-01-03 14:10:00,91.64,91.71,91.59,91.62,20929.0,85.0717,85.1367,85.0253,85.0531,20929.0
2022-01-03 14:20:00,91.64,91.66,91.57,91.63,12826.0,85.0717,85.0902,85.0067,85.0624,12826.0
2022-01-03 14:30:00,91.65,91.68,91.54,91.62,23514.0,85.081,85.1088,84.9788,85.0531,23514.0
2022-01-03 14:40:00,91.65,91.77,91.63,91.65,20213.0,85.081,85.1924,85.0624,85.081,20213.0
2022-01-03 14:50:00,91.66,91.7,91.54,91.6,15859.0,85.0902,85.1274,84.9788,85.0345,15859.0
2022-01-03 15:00:00,91.59,91.62,91.45,91.45,19803.0,85.0253,85.0531,84.8953,84.8953,19803.0
2022-01-03 15:10:00,91.46,91.51,91.35,91.45,40628.0,84.9046,84.951,84.8025,84.8953,40628.0
2022-01-03 15:20:00,91.45,91.55,91.44,91.5,42529.0,84.8953,84.9881,84.886,84.9417,42529.0
2022-01-03 15:30:00,91.51,91.64,91.5,91.54,35687.0,84.951,85.0717,84.9417,84.9788,35687.0
2022-01-03 15:40:00,91.53,91.79,91.45,91.79,60088.0,84.9696,85.2109,84.8953,85.2109,60088.0
2022-01-03 15:50:00,91.8,91.89,91.57,91.76,203778.0,85.2202,85.3038,85.0067,85.1831,203778.0
2022-01-04 09:30:00,93.25,93.36,92.49,92.99,122812.0,86.5663,86.6684,85.8608,86.3249,122812.0
2022-01-04 09:40:00,93.02,93.51,93.02,93.36,78598.0,86.3528,86.8076,86.3528,86.6684,78598.0
2022-01-04 09:50:00,93.36,93.97,93.32,93.94,69958.0,86.6684,87.2347,86.6313,87.2068,69958.0
2022-01-04 10:00:00,93.93,94.08,93.7,94.06,40578.0,87.1975,87.3368,86.984,87.3182,40578.0
2022-01-04 10:10:00,94.05,94.37,94.02,94.26,32483.0,87.3089,87.606,87.2811,87.5039,32483.0
2022-01-04 10:20:00,94.24,94.65,94.22,94.65,62393.0,87.4853,87.8659,87.4668,87.8659,62393.0
2022-01-04 10:30:00,94.66,94.8,94.54,94.74,43312.0,87.8752,88.0052,87.7638,87.9495,43312.0
2022-01-04 10:40:00,94.73,94.98,94.73,94.9,65705.0,87.9402,88.1723,87.9402,88.098,65705.0
2022-01-04 10:50:00,94.93,94.99,94.57,94.73,78023.0,88.1259,88.1816,87.7917,87.9402,78023.0
2022-01-04 11:00:00,94.76,94.84,94.52,94.8,62151.0,87.9681,88.0423,87.7453,88.0052,62151.0
2022-01-04 11:10:00,94.79,95.05,94.65,95.04,107706.0,87.9959,88.2373,87.8659,88.228,107706.0
2022-01-04 11:20:00,95.06,95.11,94.82,95.1,67581.0,88.2466,88.293,88.0238,88.2837,67581.0
2022-01-04 11:30:00,95.09,95.25,95.03,95.1,81285.0,88.2744,88.4229,88.2187,88.2837,81285.0
2022-01-04 11:40:00,95.09,95.43,95.04,95.35,54999.0,88.2744,88.59,88.228,88.5158,54999.0
2022-01-04 11:50:00,95.37,95.58,95.33,95.53,52147.0,88.5343,88.7293,88.4972,88.6829,52147.0
2022-01-04 12:00:00,95.55,95.8,95.5,95.7,38219.0,88.7014,88.9335,88.655,88.8407,38219.0
2022-01-04 12:10:00,95.69,95.76,95.6,95.72,46198.0,88.8314,88.8964,88.7478,88.8592,46198.0
2022-01-04 12:20:00,95.73,95.85,95.57,95.58,47183.0,88.8685,88.9799,88.72,88.7293,47183.0
2022-01-04 12:30:00,95.56,95.59,95.45,95.5,28114.0,88.7107,88.7386,88.6086,88.655,28114.0
2022-01-04 12:40:00,95.51,95.51,95.29,95.33,36456.0,88.6643,88.6643,88.4601,88.4972,36456.0
2022-01-04 12:50:00,95.34,95.49,95.34,95.45,17917.0,88.5065,88.6457,88.5065,88.6086,17917.0
2022-01-04 13:00:00,95.46,95.68,95.44,95.62,43536.0,88.6179,88.8221,88.5993,88.7664,43536.0
2022-01-04 13:10:00,95.61,95.7,95.55,95.68,31778.0,88.7571,88.8407,88.7014,88.8221,31778.0
2022-01-04 13:20:00,95.7,95.76,95.62,95.62,41135.0,88.8407,88.8964,88.7664,88.7664,41135.0
2022-01-04 13:30:00,95.62,95.63,95.46,95.59,52183.0,88.7664,88.7757,88.6179,88.7386,52183.0
2022-01-04 13:40:00,95.6,95.67,95.48,95.66,57057.0,88.7478,88.8128,88.6364,88.8035,57057.0
2022-01-04 13:50:00,95.66,95.67,95.53,95.59,36369.0,88.8035,88.8128,88.6829,88.7386,36369.0
2022-01-04 14:00:00,95.6,95.85,95.58,95.66,60081.0,88.7478,88.9799,88.7293,88.8035,60081.0
2022-01-04 14:10:00,95.67,95.76,95.61,95.65,40968.0,88.8128,88.8964,88.7571,88.7943,40968.0
2022-01-04 14:20:00,95.66,95.8,95.64,95.78,43057.0,88.8035,88.9335,88.785,88.9149,43057.0
2022-01-04 14:30:00,95.78,95.84,95.63,95.71,48849.0,88.9149,88.9706,88.7757,88.85,48849.0
2022-01-04 14:40:00,95.7,95.84,95.67,95.82,39896.0,88.8407,88.9706,88.8128,88.9521,39896.0
2022-01-04 14:50:00,95.82,95.9,95.77,95.78,42867.0,88.9521,89.0263,88.9057,88.9149,42867.0
2022-01-04 15:00:00,95.75,95.86,95.74,95.84,43305.0,88.8871,88.9892,88.8778,88.9706,43305.0
2022-01-04 15:10:00,95.85,95.88,95.71,95.74,71117.0,88.9799,89.0078,88.85,88.8778,71117.0
2022-01-04 15:20:00,95.75,95.97,95.74,95.88,66932.0,88.8871,89.0913,88.8778,89.0078,66932.0
2022-01-04 15:30:00,95.89,95.96,95.78,95.92,107264.0,89.0171,89.082,88.9149,89.0449,107264.0
2022-01-04 15:40:00,95.92,96.22,95.88,96.08,141568.0,89.0449,89.3234,89.0078,89.1934,141568.0
2022-01-04 15:50:00,96.11,96.27,95.84,95.87,493513.0,89.2213,89.3698,88.9706,88.9985,493513.0
2022-01-05 09:30:00,97.06,97.6,97.03,97.14,153632.0,90.1032,90.6045,90.0754,90.1775,153632.0
2022-01-05 09:40:00,97.12,97.73,97.12,97.64,105749.0,90.1589,90.7252,90.1589,90.6416,105749.0
2022-01-05 09:50:00,97.64,97.81,97.27,97.59,90473.0,90.6416,90.7994,90.2981,90.5952,90473.0
2022-01-05 10:00:00,97.59,97.67,97.04,97.52,108490.0,90.5952,90.6695,90.0846,90.5302,108490.0
2022-01-05 10:10:00,97.51,97.83,97.5,97.71,90004.0,90.5209,90.818,90.5117,90.7066,90004.0
2022-01-05 10:20:00,97.7,97.73,97.58,97.73,49965.0,90.6973,90.7252,90.5859,90.7252,49965.0
2022-01-05 10:30:00,97.7,97.99,97.68,97.9,74515.0,90.6973,90.9665,90.6788,90.883,74515.0
2022-01-05 10:40:00,97.9,97.91,97.56,97.73,88728.0,90.883,90.8923,90.5674,90.7252,88728.0
2022-01-05 10:50:00,97.74,97.76,97.35,97.39,53759.0,90.7345,90.753,90.3724,90.4095,53759.0
2022-01-05 11:00:00,97.38,97.4,97.14,97.23,97217.0,90.4003,90.4188,90.1775,90.261,97217.0
2022-01-05 11:10:00,97.23,97.61,97.21,97.57,41950.0,90.261,90.6138,90.2425,90.5766,41950.0
2022-01-05 11:20:00,97.57,97.74,97.56,97.61,83475.0,90.5766,90.7345,90.5674,90.6138,83475.0
2022-01-05 11:30:00,97.61,97.62,97.45,97.52,29428.0,90.6138,90.6231,90.4652,90.5302,29428.0
2022-01-05 11:40:00,97.5,97.51,97.16,97.21,67267.0,90.5117,90.5209,90.196,90.2425,67267.0
2022-01-05 11:50:00,97.21,97.32,97.16,97.31,31183.0,90.2425,90.3446,90.196,90.3353,31183.0
2022-01-05 12:00:00,97.31,97.45,97.24,97.44,30439.0,90.3353,90.4652,90.2703,90.456,30439.0
2022-01-05 12:10:00,97.44,97.49,97.33,97.34,36529.0,90.456,90.5024,90.3538,90.3631,36529.0
2022-01-05 12:20:00,97.33,97.49,97.32,97.46,67779.0,90.3538,90.5024,90.3446,90.4745,67779.0
2022-01-05 12:30:00,97.45,97.49,97.34,97.39,50061.0,90.4652,90.5024,90.3631,90.4095,50061.0
2022-01-05 12:40:00,97.4,97.49,97.25,97.29,35868.0,90.4188,90.5024,90.2796,90.3167,35868.0
2022-01-05 12:50:00,97.29,97.42,97.21,97.42,44456.0,90.3167,90.4374,90.2425,90.4374,44456.0
2022-01-05 13:00:00,97.4,97.47,97.28,97.32,41226.0,90.4188,90.4838,90.3074,90.3446,41226.0
2022-01-05 13:10:00,97.3,97.38,97.23,97.33,59251.0,90.326,90.4003,90.261,90.3538,59251.0
2022-01-05 13:20:00,97.33,97.39,97.27,97.31,44912.0,90.3538,90.4095,90.2981,90.3353,44912.0
2022-01-05 13:30:00,97.32,97.4,97.3,97.36,28423.0,90.3446,90.4188,90.326,90.3817,28423.0
2022-01-05 13:40:00,97.36,97.38,97.25,97.29,28225.0,90.3817,90.4003,90.2796,90.3167,28225.0
2022-01-05 13:50:00,97.29,97.32,97.12,97.22,37032.0,90.3167,90.3446,90.1589,90.2517,37032.0
2022-01-05 14:00:00,97.21,97.3,96.68,96.72,49855.0,90.2425,90.326,89.7504,89.7876,49855.0
2022-01-05 14:10:00,96.7,96.75,96.47,96.53,45359.0,89.769,89.8154,89.5555,89.6112,45359.0
2022-01-05 14:20:00,96.53,96.71,96.49,96.5,59617.0,89.6112,89.7783,89.5741,89.5833,59617.0
2022-01-05 14:30:00,96.51,96.56,96.14,96.25,67752.0,89.5926,89.639,89.2491,89.3513,67752.0
2022-01-05 14:40:00,96.25,96.27,96.11,96.2,48653.0,89.3513,89.3698,89.2213,89.3048,48653.0
2022-01-05 14:50:00,96.2,96.22,95.93,96.11,37677.0,89.3048,89.3234,89.0542,89.2213,37677.0
2022-01-05 15:00:00,96.09,96.13,95.84,95.94,59867.0,89.2027,89.2399,88.9706,89.0635,59867.0
2022-01-05 15:10:00,95.95,96.13,95.83,96.13,53719.0,89.0728,89.2399,88.9614,89.2399,53719.0
2022-01-05 15:20:00,96.15,96.17,95.99,96.15,63314.0,89.2584,89.277,89.1099,89.2584,63314.0
2022-01-05 15:30:00,96.15,96.22,96.01,96.08,92386.0,89.2584,89.3234,89.1285,89.1934,92386.0
2022-01-05 15:40:00,96.08,96.12,95.78,95.78,104080.0,89.1934,89.2306,88.9149,88.9149,104080.0
2022-01-05 15:50:00,95.77,95.86,95.55,95.69,387745.0,88.9057,88.9892,88.7014,88.8314,387745.0
2022-01-06 09:30:00,95.91,96.6,95.76,96.38,90859.0,89.0356,89.6762,88.8964,89.4719,90859.0
2022-01-06 09:40:00,96.37,96.89,95.94,96.02,54294.0,89.4627,89.9454,89.0635,89.1377,54294.0
2022-01-06 09:50:00,96.02,96.21,95.84,95.96,27570.0,89.1377,89.3141,88.9706,89.082,27570.0
2022-01-06 10:00:00,96.06,96.21,95.92,96.09,48897.0,89.1749,89.3141,89.0449,89.2027,48897.0
2022-01-06 10:10:00,96.11,96.17,95.84,95.87,50430.0,89.2213,89.277,88.9706,88.9985,50430.0
2022-01-06 10:20:00,95.91,96.29,95.89,96.11,33365.0,89.0356,89.3884,89.0171,89.2213,33365.0
2022-01-06 10:30:00,96.19,96.23,95.84,95.87,26157.0,89.2956,89.3327,88.9706,88.9985,26157.0
2022-01-06 10:40:00,95.96,96.1,95.73,95.96,35877.0,89.082,89.212,88.8685,89.082,35877.0
2022-01-06 10:50:00,96.01,96.03,95.66,95.67,45157.0,89.1285,89.147,88.8035,88.8128,45157.0
2022-01-06 11:00:00,95.65,95.65,95.27,95.52,35180.0,88.7943,88.7943,88.4415,88.6736,35180.0
2022-01-06 11:10:00,95.53,95.71,95.48,95.6,31126.0,88.6829,88.85,88.6364,88.7478,31126.0
2022-01-06 11:20:00,95.59,95.75,95.54,95.64,30066.0,88.7386,88.8871,88.6921,88.785,30066.0
2022-01-06 11:30:00,95.62,96.02,95.59,95.96,30522.0,88.7664,89.1377,88.7386,89.082,30522.0
2022-01-06 11:40:00,95.93,96.06,95.89,95.98,22908.0,89.0542,89.1749,89.0171,89.1006,22908.0
2022-01-06 11:50:00,95.98,96.08,95.89,96.04,26666.0,89.1006,89.1934,89.0171,89.1563,26666.0
2022-01-06 12:00:00,96.02,96.06,95.83,96.06,15383.0,89.1377,89.1749,88.9614,89.1749,15383.0
2022-01-06 12:10:00,96.06,96.06,95.87,95.93,27307.0,89.1749,89.1749,88.9985,89.0542,27307.0
2022-01-06 12:20:00,95.96,96.13,95.93,96.1,21238.0,89.082,89.2399,89.0542,89.212,21238.0
2022-01-06 12:30:00,96.12,96.28,96.1,96.19,18959.0,89.2306,89.3791,89.212,89.2956,18959.0
2022-01-06 12:40:00,96.18,96.33,96.15,96.24,19591.0,89.2863,89.4255,89.2584,89.342,19591.0
2022-01-06 12:50:00,96.23,96.31,96.17,96.27,18142.0,89.3327,89.407,89.277,89.3698,18142.0
2022-01-06 13:00:00,96.28,96.28,96.11,96.13,41040.0,89.3791,89.3791,89.2213,89.2399,41040.0
2022-01-06 13:10:00,96.13,96.19,96.03,96.15,18610.0,89.2399,89.2956,89.147,89.2584,18610.0
2022-01-06 13:20:00,96.17,96.18,95.91,95.94,36362.0,89.277,89.2863,89.0356,89.0635,36362.0
2022-01-06 13:30:00,95.94,96.01,95.8,95.86,24662.0,89.0635,89.1285,88.9335,88.9892,24662.0
2022-01-06 13:40:00,95.87,96.07,95.87,95.97,24322.0,88.9985,89.1842,88.9985,89.0913,24322.0
2022-01-06 13:50:00,95.95,96.13,95.92,96.13,19160.0,89.0728,89.2399,89.0449,89.2399,19160.0
2022-01-06 14:00:00,96.13,96.17,95.98,96.05,29304.0,89.2399,89.277,89.1006,89.1656,29304.0
2022-01-06 14:10:00,96.07,96.25,96.01,96.21,21736.0,89.1842,89.3513,89.1285,89.3141,21736.0
2022-01-06 14:20:00,96.24,96.36,96.19,96.29,23042.0,89.342,89.4534,89.2956,89.3884,23042.0
2022-01-06 14:30:00,96.27,96.36,96.21,96.27,23751.0,89.3698,89.4534,89.3141,89.3698,23751.0
2022-01-06 14:40:00,96.27,96.46,96.25,96.41,30214.0,89.3698,89.5462,89.3513,89.4998,30214.0
2022-01-06 14:50:00,96.44,96.54,96.37,96.44,40572.0,89.5276,89.6205,89.4627,89.5276,40572.0
2022-01-06 15:00:00,96.44,96.5,96.33,96.34,31444.0,89.5276,89.5833,89.4255,89.4348,31444.0
2022-01-06 15:10:00,96.32,96.41,96.13,96.14,25959.0,89.4162,89.4998,89.2399,89.2491,25959.0
2022-01-06 15:20:00,96.16,96.25,96.06,96.24,29114.0,89.2677,89.3513,89.1749,89.342,29114.0
2022-01-06 15:30:00,96.24,96.28,96.14,96.2,46806.0,89.342,89.3791,89.2491,89.3048,46806.0
2022-01-06 15:40:00,96.21,96.33,96.08,96.1,59027.0,89.3141,89.4255,89.1934,89.212,59027.0
2022-01-06 15:50:00,96.08,96.39,96.07,96.23,421765.0,89.1934,89.4812,89.1842,89.3327,421765.0
2022-01-07 09:30:00,96.55,96.79,96.33,96.53,75204.0,89.6298,89.8526,89.4255,89.6112,75204.0
2022-01-07 09:40:00,96.5,96.97,96.38,96.82,33140.0,89.5833,90.0197,89.4719,89.8804,33140.0
2022-01-07 09:50:00,96.79,96.9,96.66,96.78,50967.0,89.8526,89.9547,89.7319,89.8433,50967.0
2022-01-07 10:00:00,96.78,96.82,96.7,96.75,38667.0,89.8433,89.8804,89.769,89.8154,38667.0
2022-01-07 10:10:00,96.71,96.77,96.3,96.37,42999.0,89.7783,89.834,89.3977,89.4627,42999.0
2022-01-07 10:20:00,96.33,96.71,96.32,96.67,26085.0,89.4255,89.7783,89.4162,89.7412,26085.0
2022-01-07 10:30:00,96.66,96.75,96.48,96.49,17653.0,89.7319,89.8154,89.5648,89.5741,17653.0
2022-01-07 10:40:00,96.51,96.65,96.41,96.57,33063.0,89.5926,89.7226,89.4998,89.6483,33063.0
2022-01-07 10:50:00,96.57,96.61,96.32,96.49,24033.0,89.6483,89.6855,89.4162,89.5741,24033.0
2022-01-07 11:00:00,96.47,96.67,96.42,96.53,28623.0,89.5555,89.7412,89.5091,89.6112,28623.0
2022-01-07 11:10:00,96.53,96.54,96.35,96.44,29644.0,89.6112,89.6205,89.4441,89.5276,29644.0
2022-01-07 11:20:00,96.43,96.71,96.39,96.69,27926.0,89.5184,89.7783,89.4812,89.7597,27926.0
2022-01-07 11:30:00,96.68,96.68,96.49,96.55,16826.0,89.7504,89.7504,89.5741,89.6298,16826.0
2022-01-07 11:40:00,96.55,96.61,96.47,96.61,16935.0,89.6298,89.6855,89.5555,89.6855,16935.0
2022-01-07 11:50:00,96.63,96.86,96.6,96.78,22416.0,89.704,89.9175,89.6762,89.8433,22416.0
2022-01-07 12:00:00,96.76,96.85,96.7,96.72,38952.0,89.8247,89.9083,89.769,89.7876,38952.0
2022-01-07 12:10:00,96.73,96.89,96.71,96.85,48763.0,89.7969,89.9454,89.7783,89.9083,48763.0
2022-01-07 12:20:00,96.85,96.93,96.79,96.87,31018.0,89.9083,89.9825,89.8526,89.9268,31018.0
2022-01-07 12:30:00,96.87,96.87,96.6,96.68,28984.0,89.9268,89.9268,89.6762,89.7504,28984.0
2022-01-07 12:40:00,96.67,96.69,96.43,96.5,28280.0,89.7412,89.7597,89.5184,89.5833,28280.0
2022-01-07 12:50:00,96.5,96.56,96.43,96.51,30895.0,89.5833,89.639,89.5184,89.5926,30895.0
2022-01-07 13:00:00,96.51,96.54,96.4,96.44,33967.0,89.5926,89.6205,89.4905,89.5276,33967.0
2022-01-07 13:10:00,96.45,96.51,96.26,96.27,24642.0,89.5369,89.5926,89.3605,89.3698,24642.0
2022-01-07 13:20:00,96.27,96.44,96.24,96.38,25406.0,89.3698,89.5276,89.342,89.4719,25406.0
2022-01-07 13:30:00,96.36,96.48,96.34,96.35,21934.0,89.4534,89.5648,89.4348,89.4441,21934.0
2022-01-07 13:40:00,96.34,96.35,96.21,96.21,24054.0,89.4348,89.4441,89.3141,89.3141,24054.0
2022-01-07 13:50:00,96.19,96.4,96.15,96.33,26336.0,89.2956,89.4905,89.2584,89.4255,26336.0
2022-01-07 14:00:00,96.34,96.44,96.3,96.38,52271.0,89.4348,89.5276,89.3977,89.4719,52271.0
2022-01-07 14:10:00,96.38,96.45,96.27,96.33,25248.0,89.4719,89.5369,89.3698,89.4255,25248.0
2022-01-07 14:20:00,96.31,96.35,96.17,96.23,34534.0,89.407,89.4441,89.277,89.3327,34534.0
2022-01-07 14:30:00,96.22,96.38,96.18,96.37,41812.0,89.3234,89.4719,89.2863,89.4627,41812.0
2022-01-07 14:40:00,96.36,96.47,96.32,96.34,52122.0,89.4534,89.5555,89.4162,89.4348,52122.0
2022-01-07 14:50:00,96.34,96.35,96.24,96.25,29848.0,89.4348,89.4441,89.342,89.3513,29848.0
2022-01-07 15:00:00,96.25,96.31,96.21,96.29,41169.0,89.3513,89.407,89.3141,89.3884,41169.0
2022-01-07 15:10:00,96.28,96.28,96.11,96.15,44079.0,89.3791,89.3791,89.2213,89.2584,44079.0
2022-01-07 15:20:00,96.15,96.15,96.02,96.11,58219.0,89.2584,89.2584,89.1377,89.2213,58219.0
2022-01-07 15:30:00,96.11,96.17,95.98,96.05,52872.0,89.2213,89.277,89.1006,89.1656,52872.0
2022-01-07 15:40:00,96.06,96.08,95.77,95.78,120819.0,89.1749,89.1934,88.9057,88.9149,120819.0
2022-01-07 15:50:00,95.76,95.87,95.61,95.69,355800.0,88.8964,88.9985,88.7571,88.8314,355800.0
2022-01-10 09:30:00,95.21,95.54,95.12,95.48,94291.0,88.3858,88.6921,88.3023,88.6364,94291.0
2022-01-10 09:40:00,95.43,95.61,94.74,94.74,46107.0,88.59,88.7571,87.9495,87.9495,46107.0
2022-01-10 09:50:00,94.73,95.11,94.7,94.83,64801.0,87.9402,88.293,87.9124,88.033,64801.0
2022-01-10 10:00:00,94.76,94.81,94.55,94.8,86200.0,87.9681,88.0145,87.7731,88.0052,86200.0
2022-01-10 10:10:00,94.76,94.76,94.19,94.28,37204.0,87.9681,87.9681,87.4389,87.5225,37204.0
2022-01-10 10:20:00,94.28,94.63,94.28,94.58,23652.0,87.5225,87.8474,87.5225,87.801,23652.0
2022-01-10 10:30:00,94.59,94.92,94.59,94.77,22004.0,87.8102,88.1166,87.8102,87.9773,22004.0
2022-01-10 10:40:00,94.78,94.78,94.48,94.52,30035.0,87.9866,87.9866,87.7081,87.7453,30035.0
2022-01-10 10:50:00,94.5,94.99,94.42,94.88,25198.0,87.7267,88.1816,87.6524,88.0795,25198.0
2022-01-10 11:00:00,94.88,94.97,94.6,94.97,25168.0,88.0795,88.163,87.8195,88.163,25168.0
2022-01-10 11:10:00,94.93,95.14,94.91,95.08,37445.0,88.1259,88.3208,88.1073,88.2651,37445.0
2022-01-10 11:20:00,95.06,95.19,95.0,95.14,41214.0,88.2466,88.3672,88.1909,88.3208,41214.0
2022-01-10 11:30:00,95.14,95.14,94.75,94.78,24610.0,88.3208,88.3208,87.9588,87.9866,24610.0
2022-01-10 11:40:00,94.79,94.82,94.7,94.79,32247.0,87.9959,88.0238,87.9124,87.9959,32247.0
2022-01-10 11:50:00,94.75,94.83,94.63,94.8,20634.0,87.9588,88.033,87.8474,88.0052,20634.0
2022-01-10 12:00:00,94.77,94.82,94.6,94.66,19880.0,87.9773,88.0238,87.8195,87.8752,19880.0
2022-01-10 12:10:00,94.67,94.92,94.67,94.86,15687.0,87.8845,88.1166,87.8845,88.0609,15687.0
2022-01-10 12:20:00,94.84,94.85,94.71,94.71,21561.0,88.0423,88.0516,87.9216,87.9216,21561.0
2022-01-10 12:30:00,94.7,94.72,94.52,94.53,16201.0,87.9124,87.9309,87.7453,87.7545,16201.0
2022-01-10 12:40:00,94.54,94.73,94.52,94.62,17075.0,87.7638,87.9402,87.7453,87.8381,17075.0
2022-01-10 12:50:00,94.63,94.96,94.61,94.77,17201.0,87.8474,88.1537,87.8288,87.9773,17201.0
2022-01-10 13:00:00,94.79,95.11,94.77,95.09,20826.0,87.9959,88.293,87.9773,88.2744,20826.0
2022-01-10 13:10:00,95.11,95.13,95.03,95.05,12567.0,88.293,88.3115,88.2187,88.2373,12567.0
2022-01-10 13:20:00,95.06,95.16,94.93,95.01,22691.0,88.2466,88.3394,88.1259,88.2001,22691.0
2022-01-10 13:30:00,95.02,95.08,94.98,95.02,16153.0,88.2094,88.2651,88.1723,88.2094,16153.0
2022-01-10 13:40:00,95.02,95.4,95.01,95.36,23092.0,88.2094,88.5622,88.2001,88.525,23092.0
2022-01-10 13:50:00,95.38,95.45,95.22,95.35,21749.0,88.5436,88.6086,88.3951,88.5158,21749.0
2022-01-10 14:00:00,95.35,95.51,95.29,95.48,25726.0,88.5158,88.6643,88.4601,88.6364,25726.0
2022-01-10 14:10:00,95.51,95.51,95.32,95.34,20950.0,88.6643,88.6643,88.4879,88.5065,20950.0
2022-01-10 14:20:00,95.33,95.38,95.26,95.37,19739.0,88.4972,88.5436,88.4322,88.5343,19739.0
2022-01-10 14:30:00,95.37,95.38,95.25,95.27,19751.0,88.5343,88.5436,88.4229,88.4415,19751.0
2022-01-10 14:40:00,95.26,95.35,95.15,95.16,25962.0,88.4322,88.5158,88.3301,88.3394,25962.0
2022-01-10 14:50:00,95.15,95.23,94.98,95.18,28153.0,88.3301,88.4044,88.1723,88.358,28153.0
2022-01-10 15:00:00,95.2,95.23,94.86,94.95,36733.0,88.3765,88.4044,88.0609,88.1444,36733.0
2022-01-10 15:10:00,94.95,95.11,94.88,94.9,21625.0,88.1444,88.293,88.0795,88.098,21625.0
2022-01-10 15:20:00,94.87,94.98,94.81,94.96,25153.0,88.0702,88.1723,88.0145,88.1537,25153.0
2022-01-10 15:30:00,94.95,95.14,94.92,95.03,34775.0,88.1444,88.3208,88.1166,88.2187,34775.0
2022-01-10 15:40:00,95.04,95.21,94.94,95.18,71801.0,88.228,88.3858,88.1352,88.358,71801.0
2022-01-10 15:50:00,95.19,95.43,95.18,95.29,308146.0,88.3672,88.59,88.358,88.4601,308146.0
2022-01-11 09:30:00,95.75,96.06,95.61,95.72,172668.0,88.8871,89.1749,88.7571,88.8592,172668.0
2022-01-11 09:40:00,95.64,95.78,95.02,95.03,62130.0,88.785,88.9149,88.2094,88.2187,62130.0
2022-01-11 09:50:00,95.0,95.19,94.64,94.92,41798.0,88.1909,88.3672,87.8567,88.1166,41798.0
2022-01-11 10:00:00,94.82,95.06,94.7,94.8,27173.0,88.0238,88.2466,87.9124,88.0052,27173.0
2022-01-11 10:10:00,94.83,94.95,94.65,94.88,23930.0,88.033,88.1444,87.8659,88.0795,23930.0
2022-01-11 10:20:00,94.85,94.95,94.71,94.9,49802.0,88.0516,88.1444,87.9216,88.098,49802.0
2022-01-11 10:30:00,94.88,95.1,94.7,94.88,28113.0,88.0795,88.2837,87.9124,88.0795,28113.0
2022-01-11 10:40:00,94.88,94.89,94.68,94.77,11693.0,88.0795,88.0887,87.8938,87.9773,11693.0
2022-01-11 10:50:00,94.76,95.25,94.71,95.2,17316.0,87.9681,88.4229,87.9216,88.3765,17316.0
2022-01-11 11:00:00,95.21,95.43,95.21,95.35,22059.0,88.3858,88.59,88.3858,88.5158,22059.0
2022-01-11 11:10:00,95.36,95.47,95.28,95.42,16685.0,88.525,88.6272,88.4508,88.5807,16685.0
2022-01-11 11:20:00,95.41,95.58,95.34,95.47,16657.0,88.5715,88.7293,88.5065,88.6272,16657.0
2022-01-11 11:30:00,95.47,95.73,95.42,95.65,12938.0,88.6272,88.8685,88.5807,88.7943,12938.0
2022-01-11 11:40:00,95.67,95.89,95.56,95.59,21946.0,88.8128,89.0171,88.7107,88.7386,21946.0
2022-01-11 11:50:00,95.61,95.72,95.59,95.68,14008.0,88.7571,88.8592,88.7386,88.8221,14008.0
2022-01-11 12:00:00,95.68,95.78,95.61,95.72,10582.0,88.8221,88.9149,88.7571,88.8592,10582.0
2022-01-11 12:10:00,95.72,95.88,95.67,95.78,23966.0,88.8592,89.0078,88.8128,88.9149,23966.0
2022-01-11 12:20:00,95.76,95.85,95.62,95.69,13106.0,88.8964,88.9799,88.7664,88.8314,13106.0
2022-01-11 12:30:00,95.69,95.83,95.66,95.81,12869.0,88.8314,88.9614,88.8035,88.9428,12869.0
2022-01-11 12:40:00,95.78,95.84,95.73,95.81,24005.0,88.9149,88.9706,88.8685,88.9428,24005.0
2022-01-11 12:50:00,95.81,96.05,95.79,96.05,17654.0,88.9428,89.1656,88.9242,89.1656,17654.0
2022-01-11 13:00:00,96.04,96.04,95.89,95.97,19779.0,89.1563,89.1563,89.0171,89.0913,19779.0
2022-01-11 13:10:00,95.97,96.19,95.95,96.09,27248.0,89.0913,89.2956,89.0728,89.2027,27248.0
2022-01-11 13:20:00,96.07,96.2,96.04,96.15,18846.0,89.1842,89.3048,89.1563,89.2584,18846.0
2022-01-11 13:30:00,96.19,96.21,96.11,96.19,20132.0,89.2956,89.3141,89.2213,89.2956,20132.0
2022-01-11 13:40:00,96.19,96.32,96.13,96.21,13240.0,89.2956,89.4162,89.2399,89.3141,13240.0
2022-01-11 13:50:00,96.21,96.43,96.21,96.35,42299.0,89.3141,89.5184,89.3141,89.4441,42299.0
2022-01-11 14:00:00,96.36,96.38,96.15,96.18,36630.0,89.4534,89.4719,89.2584,89.2863,36630.0
2022-01-11 14:10:00,96.2,96.22,96.11,96.22,10489.0,89.3048,89.3234,89.2213,89.3234,10489.0
2022-01-11 14:20:00,96.22,96.38,96.14,96.37,14689.0,89.3234,89.4719,89.2491,89.4627,14689.0
2022-01-11 14:30:00,96.36,96.45,96.33,96.4,17468.0,89.4534,89.5369,89.4255,89.4905,17468.0
2022-01-11 14:40:00,96.39,96.43,96.36,96.39,23069.0,89.4812,89.5184,89.4534,89.4812,23069.0
2022-01-11 14:50:00,96.38,96.39,96.3,96.3,23653.0,89.4719,89.4812,89.3977,89.3977,23653.0
2022-01-11 15:00:00,96.32,96.52,96.32,96.47,20770.0,89.4162,89.6019,89.4162,89.5555,20770.0
2022-01-11 15:10:00,96.46,96.56,96.43,96.54,16748.0,89.5462,89.639,89.5184,89.6205,16748.0
2022-01-11 15:20:00,96.54,96.59,96.39,96.4,41758.0,89.6205,89.6669,89.4812,89.4905,41758.0
2022-01-11 15:30:00,96.4,96.45,96.18,96.2,32721.0,89.4905,89.5369,89.2863,89.3048,32721.0
2022-01-11 15:40:00,96.2,96.35,96.19,96.21,42196.0,89.3048,89.4441,89.2956,89.3141,42196.0
2022-01-11 15:50:00,96.22,96.45,96.06,96.4,186077.0,89.3234,89.5369,89.1749,89.4905,186077.0
2022-01-12 09:30:00,97.29,97.68,96.8,97.65,102894.0,90.3167,90.6788,89.8618,90.6509,102894.0
2022-01-12 09:40:00,97.65,97.73,97.22,97.42,33298.0,90.6509,90.7252,90.2517,90.4374,33298.0
2022-01-12 09:50:00,97.43,97.51,97.26,97.32,11764.0,90.4467,90.5209,90.2889,90.3446,11764.0
2022-01-12 10:00:00,97.37,97.43,97.06,97.15,18568.0,90.391,90.4467,90.1032,90.1868,18568.0
2022-01-12 10:10:00,97.19,97.25,97.0,97.08,68354.0,90.2239,90.2796,90.0475,90.1218,68354.0
2022-01-12 10:20:00,97.12,97.22,96.81,96.81,13423.0,90.1589,90.2517,89.8711,89.8711,13423.0
2022-01-12 10:30:00,96.9,96.98,96.59,96.65,13309.0,89.9547,90.0289,89.6669,89.7226,13309.0
2022-01-12 10:40:00,96.67,96.73,96.44,96.61,15798.0,89.7412,89.7969,89.5276,89.6855,15798.0
2022-01-12 10:50:00,96.62,96.92,96.55,96.78,17986.0,89.6947,89.9732,89.6298,89.8433,17986.0
2022-01-12 11:00:00,96.79,96.94,96.39,96.53,14056.0,89.8526,89.9918,89.4812,89.6112,14056.0
2022-01-12 11:10:00,96.58,96.61,96.26,96.41,11410.0,89.6576,89.6855,89.3605,89.4998,11410.0
2022-01-12 11:20:00,96.4,96.66,96.35,96.64,10567.0,89.4905,89.7319,89.4441,89.7133,10567.0
2022-01-12 11:30:00,96.66,96.81,96.64,96.71,23790.0,89.7319,89.8711,89.7133,89.7783,23790.0
2022-01-12 11:40:00,96.71,96.89,96.71,96.84,13148.0,89.7783,89.9454,89.7783,89.899,13148.0
2022-01-12 11:50:00,96.79,96.85,96.66,96.73,8472.0,89.8526,89.9083,89.7319,89.7969,8472.0
2022-01-12 12:00:00,96.72,96.75,96.57,96.6,8110.0,89.7876,89.8154,89.6483,89.6762,8110.0
2022-01-12 12:10:00,96.62,96.65,96.49,96.65,10589.0,89.6947,89.7226,89.5741,89.7226,10589.0
2022-01-12 12:20:00,96.66,96.71,96.54,96.56,10923.0,89.7319,89.7783,89.6205,89.639,10923.0
2022-01-12 12:30:00,96.57,96.67,96.46,96.47,7794.0,89.6483,89.7412,89.5462,89.5555,7794.0
2022-01-12 12:40:00,96.5,96.57,96.49,96.55,7491.0,89.5833,89.6483,89.5741,89.6298,7491.0
2022-01-12 12:50:00,96.57,96.76,96.57,96.75,20048.0,89.6483,89.8247,89.6483,89.8154,20048.0
2022-01-12 13:00:00,96.74,96.8,96.7,96.79,23555.0,89.8061,89.8618,89.769,89.8526,23555.0
2022-01-12 13:10:00,96.79,96.81,96.62,96.66,14638.0,89.8526,89.8711,89.6947,89.7319,14638.0
2022-01-12 13:20:00,96.65,96.79,96.63,96.69,44413.0,89.7226,89.8526,89.704,89.7597,44413.0
2022-01-12 13:30:00,96.71,96.79,96.63,96.7,53003.0,89.7783,89.8526,89.704,89.769,53003.0
2022-01-12 13:40:00,96.7,96.77,96.67,96.69,16049.0,89.769,89.834,89.7412,89.7597,16049.0
2022-01-12 13:50:00,96.67,96.69,96.49,96.53,20929.0,89.7412,89.7597,89.5741,89.6112,20929.0
2022-01-12 14:00:00,96.52,96.53,96.39,96.42,10870.0,89.6019,89.6112,89.4812,89.5091,10870.0
2022-01-12 14:10:00,96.42,96.7,96.42,96.68,19834.0,89.5091,89.769,89.5091,89.7504,19834.0
2022-01-12 14:20:00,96.69,96.97,96.69,96.94,12483.0,89.7597,90.0197,89.7597,89.9918,12483.0
2022-01-12 14:30:00,96.94,96.95,96.73,96.76,24651.0,89.9918,90.0011,89.7969,89.8247,24651.0
2022-01-12 14:40:00,96.74,96.75,96.6,96.66,14200.0,89.8061,89.8154,89.6762,89.7319,14200.0
2022-01-12 14:50:00,96.67,96.73,96.66,96.69,11211.0,89.7412,89.7969,89.7319,89.7597,11211.0
2022-01-12 15:00:00,96.7,96.75,96.56,96.58,19472.0,89.769,89.8154,89.639,89.6576,19472.0
2022-01-12 15:10:00,96.57,96.87,96.57,96.77,20782.0,89.6483,89.9268,89.6483,89.834,20782.0
2022-01-12 15:20:00,96.76,96.8,96.71,96.76,20448.0,89.8247,89.8618,89.7783,89.8247,20448.0
2022-01-12 15:30:00,96.73,96.82,96.59,96.64,28331.0,89.7969,89.8804,89.6669,89.7133,28331.0
2022-01-12 15:40:00,96.64,96.87,96.62,96.78,46931.0,89.7133,89.9268,89.6947,89.8433,46931.0
2022-01-12 15:50:00,96.79,97.21,96.79,96.94,497083.0,89.8526,90.2425,89.8526,89.9918,497083.0
2022-01-13 09:30:00,97.21,97.51,96.93,97.4,63317.0,90.2425,90.5209,89.9825,90.4188,63317.0
2022-01-13 09:40:00,97.48,97.56,97.26,97.5,29371.0,90.4931,90.5674,90.2889,90.5117,29371.0
2022-01-13 09:50:00,97.56,97.65,97.4,97.54,35192.0,90.5674,90.6509,90.4188,90.5488,35192.0
2022-01-13 10:00:00,97.56,97.69,97.38,97.51,15900.0,90.5674,90.688,90.4003,90.5209,15900.0
2022-01-13 10:10:00,97.44,97.64,97.4,97.54,21105.0,90.456,90.6416,90.4188,90.5488,21105.0
2022-01-13 10:20:00,97.54,97.66,97.42,97.59,22782.0,90.5488,90.6602,90.4374,90.5952,22782.0
2022-01-13 10:30:00,97.59,97.71,97.55,97.67,39598.0,90.5952,90.7066,90.5581,90.6695,39598.0
2022-01-13 10:40:00,97.66,97.9,97.63,97.7,21962.0,90.6602,90.883,90.6323,90.6973,21962.0
2022-01-13 10:50:00,97.68,97.69,97.44,97.59,18699.0,90.6788,90.688,90.456,90.5952,18699.0
2022-01-13 11:00:00,97.59,97.83,97.59,97.73,41273.0,90.5952,90.818,90.5952,90.7252,41273.0
2022-01-13 11:10:00,97.74,97.86,97.65,97.78,33084.0,90.7345,90.8459,90.6509,90.7716,33084.0
2022-01-13 11:20:00,97.78,97.96,97.76,97.96,15182.0,90.7716,90.9387,90.753,90.9387,15182.0
2022-01-13 11:30:00,97.96,98.07,97.92,98.06,26573.0,90.9387,91.0408,90.9016,91.0315,26573.0
2022-01-13 11:40:00,98.05,98.18,98.04,98.14,14724.0,91.0222,91.1429,91.013,91.1058,14724.0
2022-01-13 11:50:00,98.12,98.3,98.11,98.2,41518.0,91.0872,91.2543,91.0779,91.1615,41518.0
2022-01-13 12:00:00,98.21,98.23,98.0,98.1,22652.0,91.1708,91.1893,90.9758,91.0687,22652.0
2022-01-13 12:10:00,98.1,98.12,97.74,97.77,26732.0,91.0687,91.0872,90.7345,90.7623,26732.0
2022-01-13 12:20:00,97.75,98.0,97.6,97.92,31684.0,90.7437,90.9758,90.6045,90.9016,31684.0
2022-01-13 12:30:00,97.92,98.07,97.79,98.03,20348.0,90.9016,91.0408,90.7809,91.0037,20348.0
2022-01-13 12:40:00,98.04,98.04,97.74,97.74,25642.0,91.013,91.013,90.7345,90.7345,25642.0
2022-01-13 12:50:00,97.72,97.81,97.62,97.79,19571.0,90.7159,90.7994,90.6231,90.7809,19571.0
2022-01-13 13:00:00,97.76,97.91,97.62,97.91,25007.0,90.753,90.8923,90.6231,90.8923,25007.0
2022-01-13 13:10:00,97.91,97.99,97.87,97.93,24937.0,90.8923,90.9665,90.8551,90.9108,24937.0
2022-01-13 13:20:00,97.93,98.1,97.87,98.06,35466.0,90.9108,91.0687,90.8551,91.0315,35466.0
2022-01-13 13:30:00,98.06,98.07,97.94,98.0,15925.0,91.0315,91.0408,90.9201,90.9758,15925.0
2022-01-13 13:40:00,97.98,98.08,97.88,98.08,17031.0,90.9573,91.0501,90.8644,91.0501,17031.0
2022-01-13 13:50:00,98.07,98.09,98.0,98.09,16394.0,91.0408,91.0594,90.9758,91.0594,16394.0
2022-01-13 14:00:00,98.07,98.18,98.0,98.01,20323.0,91.0408,91.1429,90.9758,90.9851,20323.0
2022-01-13 14:10:00,98.02,98.03,97.83,97.86,21967.0,90.9944,91.0037,90.818,90.8459,21967.0
2022-01-13 14:20:00,97.86,97.9,97.76,97.76,15626.0,90.8459,90.883,90.753,90.753,15626.0
2022-01-13 14:30:00,97.76,97.81,97.6,97.61,19802.0,90.753,90.7994,90.6045,90.6138,19802.0
2022-01-13 14:40:00,97.62,97.74,97.58,97.62,19518.0,90.6231,90.7345,90.5859,90.6231,19518.0
2022-01-13 14:50:00,97.6,97.84,97.6,97.83,21803.0,90.6045,90.8273,90.6045,90.818,21803.0
2022-01-13 15:00:00,97.82,97.85,97.56,97.57,24604.0,90.8087,90.8366,90.5674,90.5766,24604.0
2022-01-13 15:10:00,97.56,97.58,97.36,97.4,37792.0,90.5674,90.5859,90.3817,90.4188,37792.0
2022-01-13 15:20:00,97.39,97.47,97.33,97.4,30859.0,90.4095,90.4838,90.3538,90.4188,30859.0
2022-01-13 15:30:00,97.44,97.57,97.28,97.28,35197.0,90.456,90.5766,90.3074,90.3074,35197.0
2022-01-13 15:40:00,97.29,97.33,97.14,97.17,51673.0,90.3167,90.3538,90.1775,90.2053,51673.0
2022-01-13 15:50:00,97.18,97.38,97.0,97.31,194360.0,90.2146,90.4003,90.0475,90.3353,194360.0
2022-01-14 09:30:00,96.4,96.62,95.69,96.49,72660.0,89.4905,89.6947,88.8314,89.5741,72660.0
2022-01-14 09:40:00,96.53,96.64,96.28,96.34,30615.0,89.6112,89.7133,89.3791,89.4348,30615.0
2022-01-14 09:50:00,96.33,96.62,96.26,96.62,23780.0,89.4255,89.6947,89.3605,89.6947,23780.0
2022-01-14 10:00:00,96.63,96.68,96.36,96.53,26690.0,89.704,89.7504,89.4534,89.6112,26690.0
2022-01-14 10:10:00,96.53,96.66,96.38,96.64,52958.0,89.6112,89.7319,89.4719,89.7133,52958.0
2022-01-14 10:20:00,96.61,96.65,96.19,96.35,22646.0,89.6855,89.7226,89.2956,89.4441,22646.0
2022-01-14 10:30:00,96.33,96.67,96.26,96.53,27429.0,89.4255,89.7412,89.3605,89.6112,27429.0
2022-01-14 10:40:00,96.53,96.55,96.28,96.5,32197.0,89.6112,89.6298,89.3791,89.5833,32197.0
2022-01-14 10:50:00,96.48,96.53,96.33,96.47,25586.0,89.5648,89.6112,89.4255,89.5555,25586.0
2022-01-14 11:00:00,96.49,96.63,96.16,96.26,24362.0,89.5741,89.704,89.2677,89.3605,24362.0
2022-01-14 11:10:00,96.22,96.3,96.02,96.05,35607.0,89.3234,89.3977,89.1377,89.1656,35607.0
2022-01-14 11:20:00,96.05,96.3,95.96,96.22,35181.0,89.1656,89.3977,89.082,89.3234,35181.0
2022-01-14 11:30:00,96.29,96.47,96.24,96.4,41686.0,89.3884,89.5555,89.342,89.4905,41686.0
2022-01-14 11:40:00,96.44,96.82,96.44,96.78,19441.0,89.5276,89.8804,89.5276,89.8433,19441.0
2022-01-14 11:50:00,96.76,96.79,96.48,96.56,13972.0,89.8247,89.8526,89.5648,89.639,13972.0
2022-01-14 12:00:00,96.54,96.54,96.32,96.36,25907.0,89.6205,89.6205,89.4162,89.4534,25907.0
2022-01-14 12:10:00,96.35,96.45,96.31,96.38,28110.0,89.4441,89.5369,89.407,89.4719,28110.0
2022-01-14 12:20:00,96.38,96.4,96.22,96.27,21858.0,89.4719,89.4905,89.3234,89.3698,21858.0
2022-01-14 12:30:00,96.25,96.43,96.24,96.31,13895.0,89.3513,89.5184,89.342,89.407,13895.0
2022-01-14 12:40:00,96.3,96.33,96.19,96.2,12120.0,89.3977,89.4255,89.2956,89.3048,12120.0
2022-01-14 12:50:00,96.2,96.21,95.96,96.03,11884.0,89.3048,89.3141,89.082,89.147,11884.0
2022-01-14 13:00:00,96.01,96.12,95.98,95.99,11115.0,89.1285,89.2306,89.1006,89.1099,11115.0
2022-01-14 13:10:00,95.97,96.16,95.93,96.05,11821.0,89.0913,89.2677,89.0542,89.1656,11821.0
2022-01-14 13:20:00,96.04,96.09,95.91,96.06,39082.0,89.1563,89.2027,89.0356,89.1749,39082.0
2022-01-14 13:30:00,96.06,96.11,95.92,96.07,26076.0,89.1749,89.2213,89.0449,89.1842,26076.0
2022-01-14 13:40:00,96.06,96.25,96.04,96.19,17113.0,89.1749,89.3513,89.1563,89.2956,17113.0
2022-01-14 13:50:00,96.16,96.31,96.13,96.3,18017.0,89.2677,89.407,89.2399,89.3977,18017.0
2022-01-14 14:00:00,96.28,96.43,96.25,96.32,20322.0,89.3791,89.5184,89.3513,89.4162,20322.0
2022-01-14 14:10:00,96.33,96.79,96.22,96.74,80412.0,89.4255,89.8526,89.3234,89.8061,80412.0
2022-01-14 14:20:00,96.73,97.1,96.72,96.95,121211.0,89.7969,90.1403,89.7876,90.0011,121211.0
2022-01-14 14:30:00,96.95,97.18,96.92,97.0,42731.0,90.0011,90.2146,89.9732,90.0475,42731.0
2022-01-14 14:40:00,96.98,97.12,96.91,97.1,24393.0,90.0289,90.1589,89.964,90.1403,24393.0
2022-01-14 14:50:00,97.11,97.42,97.11,97.25,59075.0,90.1496,90.4374,90.1496,90.2796,59075.0
2022-01-14 15:00:00,97.26,97.32,97.0,97.0,24726.0,90.2889,90.3446,90.0475,90.0475,24726.0
2022-01-14 15:10:00,97.03,97.38,97.02,97.34,29595.0,90.0754,90.4003,90.0661,90.3631,29595.0
2022-01-14 15:20:00,97.36,97.58,97.17,97.17,34659.0,90.3817,90.5859,90.2053,90.2053,34659.0
2022-01-14 15:30:00,97.18,97.37,97.18,97.33,35586.0,90.2146,90.391,90.2146,90.3538,35586.0
2022-01-14 15:40:00,97.32,97.41,97.15,97.26,73633.0,90.3446,90.4281,90.1868,90.2889,73633.0
2022-01-14 15:50:00,97.26,97.57,97.26,97.49,277373.0,90.2889,90.5766,90.2889,90.5024,277373.0
2022-01-18 09:30:00,96.77,96.95,96.41,96.48,106893.0,89.834,90.0011,89.4998,89.5648,106893.0
2022-01-18 09:40:00,96.39,96.69,96.16,96.34,24366.0,89.4812,89.7597,89.2677,89.4348,24366.0
2022-01-18 09:50:00,96.37,96.44,95.98,96.17,34093.0,89.4627,89.5276,89.1006,89.277,34093.0
2022-01-18 10:00:00,96.15,96.27,95.98,96.13,29320.0,89.2584,89.3698,89.1006,89.2399,29320.0
2022-01-18 10:10:00,96.13,96.24,95.76,95.8,31924.0,89.2399,89.342,88.8964,88.9335,31924.0
2022-01-18 10:20:00,95.82,96.02,95.65,96.02,52322.0,88.9521,89.1377,88.7943,89.1377,52322.0
2022-01-18 10:30:00,95.97,96.02,95.79,95.8,54848.0,89.0913,89.1377,88.9242,88.9335,54848.0
2022-01-18 10:40:00,95.77,96.06,95.76,95.92,36653.0,88.9057,89.1749,88.8964,89.0449,36653.0
2022-01-18 10:50:00,95.91,96.03,95.85,95.98,22292.0,89.0356,89.147,88.9799,89.1006,22292.0
2022-01-18 11:00:00,95.96,96.15,95.95,96.06,25180.0,89.082,89.2584,89.0728,89.1749,25180.0
2022-01-18 11:10:00,96.07,96.38,96.02,96.38,23093.0,89.1842,89.4719,89.1377,89.4719,23093.0
2022-01-18 11:20:00,96.38,96.54,96.29,96.31,22144.0,89.4719,89.6205,89.3884,89.407,22144.0
2022-01-18 11:30:00,96.29,96.36,96.0,96.18,26411.0,89.3884,89.4534,89.1192,89.2863,26411.0
2022-01-18 11:40:00,96.17,96.35,96.15,96.35,8700.0,89.277,89.4441,89.2584,89.4441,8700.0
2022-01-18 11:50:00,96.39,96.45,96.31,96.36,11882.0,89.4812,89.5369,89.407,89.4534,11882.0
2022-01-18 12:00:00,96.37,96.38,95.86,95.97,28685.0,89.4627,89.4719,88.9892,89.0913,28685.0
2022-01-18 12:10:00,95.98,96.19,95.98,96.11,22715.0,89.1006,89.2956,89.1006,89.2213,22715.0
2022-01-18 12:20:00,96.11,96.14,95.98,96.1,25262.0,89.2213,89.2491,89.1006,89.212,25262.0
2022-01-18 12:30:00,96.08,96.22,95.97,96.06,22558.0,89.1934,89.3234,89.0913,89.1749,22558.0
2022-01-18 12:40:00,96.06,96.13,95.88,95.88,30910.0,89.1749,89.2399,89.0078,89.0078,30910.0
2022-01-18 12:50:00,95.89,96.05,95.89,95.95,22605.0,89.0171,89.1656,89.0171,89.0728,22605.0
2022-01-18 13:00:00,95.94,96.04,95.85,96.04,33261.0,89.0635,89.1563,88.9799,89.1563,33261.0
2022-01-18 13:10:00,96.04,96.36,95.98,96.34,28825.0,89.1563,89.4534,89.1006,89.4348,28825.0
2022-01-18 13:20:00,96.32,96.35,96.19,96.27,33539.0,89.4162,89.4441,89.2956,89.3698,33539.0
2022-01-18 13:30:00,96.24,96.54,96.23,96.51,26453.0,89.342,89.6205,89.3327,89.5926,26453.0
2022-01-18 13:40:00,96.48,96.69,96.45,96.63,35734.0,89.5648,89.7597,89.5369,89.704,35734.0
2022-01-18 13:50:00,96.63,96.73,96.52,96.56,18135.0,89.704,89.7969,89.6019,89.639,18135.0
2022-01-18 14:00:00,96.55,96.68,96.54,96.63,19423.0,89.6298,89.7504,89.6205,89.704,19423.0
2022-01-18 14:10:00,96.62,96.74,96.57,96.59,20594.0,89.6947,89.8061,89.6483,89.6669,20594.0
2022-01-18 14:20:00,96.57,96.57,96.36,96.39,24894.0,89.6483,89.6483,89.4534,89.4812,24894.0
2022-01-18 14:30:00,96.37,96.92,96.37,96.78,51467.0,89.4627,89.9732,89.4627,89.8433,51467.0
2022-01-18 14:40:00,96.76,96.96,96.69,96.93,47470.0,89.8247,90.0104,89.7597,89.9825,47470.0
2022-01-18 14:50:00,96.92,97.14,96.91,96.97,38428.0,89.9732,90.1775,89.964,90.0197,38428.0
2022-01-18 15:00:00,96.98,97.01,96.86,96.89,34788.0,90.0289,90.0568,89.9175,89.9454,34788.0
2022-01-18 15:10:00,96.88,96.96,96.56,96.56,50666.0,89.9361,90.0104,89.639,89.639,50666.0
2022-01-18 15:20:00,96.53,96.57,96.47,96.5,49356.0,89.6112,89.6483,89.5555,89.5833,49356.0
2022-01-18 15:30:00,96.49,96.54,96.33,96.4,50621.0,89.5741,89.6205,89.4255,89.4905,50621.0
2022-01-18 15:40:00,96.39,96.39,96.18,96.35,76777.0,89.4812,89.4812,89.2863,89.4441,76777.0
2022-01-18 15:50:00,96.34,96.52,96.11,96.37,328513.0,89.4348,89.6019,89.2213,89.4627,328513.0
2022-01-19 09:30:00,96.56,96.92,96.33,96.76,72744.0,89.639,89.9732,89.4255,89.8247,72744.0
2022-01-19 09:40:00,96.77,96.94,96.4,96.44,34473.0,89.834,89.9918,89.4905,89.5276,34473.0
2022-01-19 09:50:00,96.45,96.65,96.37,96.45,28024.0,89.5369,89.7226,89.4627,89.5369,28024.0
2022-01-19 10:00:00,96.42,96.42,95.75,95.76,25612.0,89.5091,89.5091,88.8871,88.8964,25612.0
2022-01-19 10:10:00,95.8,96.03,95.79,95.95,33734.0,88.9335,89.147,88.9242,89.0728,33734.0
2022-01-19 10:20:00,95.95,95.96,95.49,95.49,17177.0,89.0728,89.082,88.6457,88.6457,17177.0
2022-01-19 10:30:00,95.5,95.68,95.39,95.68,25395.0,88.655,88.8221,88.5529,88.8221,25395.0
2022-01-19 10:40:00,95.7,96.07,95.69,96.0,14854.0,88.8407,89.1842,88.8314,89.1192,14854.0
2022-01-19 10:50:00,96.01,96.14,95.9,96.02,22031.0,89.1285,89.2491,89.0263,89.1377,22031.0
2022-01-19 11:00:00,95.98,96.03,95.8,95.92,14367.0,89.1006,89.147,88.9335,89.0449,14367.0
2022-01-19 11:10:00,95.91,95.92,95.73,95.83,22828.0,89.0356,89.0449,88.8685,88.9614,22828.0
2022-01-19 11:20:00,95.87,95.92,95.64,95.88,18560.0,88.9985,89.0449,88.785,89.0078,18560.0
2022-01-19 11:30:00,95.9,96.04,95.87,96.03,15099.0,89.0263,89.1563,88.9985,89.147,15099.0
2022-01-19 11:40:00,96.0,96.2,95.95,96.17,13516.0,89.1192,89.3048,89.0728,89.277,13516.0
2022-01-19 11:50:00,96.18,96.46,96.12,96.46,25462.0,89.2863,89.5462,89.2306,89.5462,25462.0
2022-01-19 12:00:00,96.45,96.54,96.44,96.48,12430.0,89.5369,89.6205,89.5276,89.5648,12430.0
2022-01-19 12:10:00,96.43,96.64,96.43,96.59,34876.0,89.5184,89.7133,89.5184,89.6669,34876.0
2022-01-19 12:20:00,96.58,96.66,96.55,96.65,27170.0,89.6576,89.7319,89.6298,89.7226,27170.0
2022-01-19 12:30:00,96.66,96.75,96.48,96.5,28064.0,89.7319,89.8154,89.5648,89.5833,28064.0
2022-01-19 12:40:00,96.52,96.56,96.29,96.49,22126.0,89.6019,89.639,89.3884,89.5741,22126.0
2022-01-19 12:50:00,96.44,96.49,96.32,96.47,15389.0,89.5276,89.5741,89.4162,89.5555,15389.0
2022-01-19 13:00:00,96.42,96.53,96.28,96.48,15788.0,89.5091,89.6112,89.3791,89.5648,15788.0
2022-01-19 13:10:00,96.45,96.54,96.43,96.49,14356.0,89.5369,89.6205,89.5184,89.5741,14356.0
2022-01-19 13:20:00,96.49,96.51,96.28,96.29,22445.0,89.5741,89.5926,89.3791,89.3884,22445.0
2022-01-19 13:30:00,96.28,96.3,96.12,96.15,16935.0,89.3791,89.3977,89.2306,89.2584,16935.0
2022-01-19 13:40:00,96.14,96.17,96.04,96.04,11328.0,89.2491,89.277,89.1563,89.1563,11328.0
2022-01-19 13:50:00,96.02,96.13,95.97,95.99,13863.0,89.1377,89.2399,89.0913,89.1099,13863.0
2022-01-19 14:00:00,95.95,96.01,95.72,95.76,27693.0,89.0728,89.1285,88.8592,88.8964,27693.0
2022-01-19 14:10:00,95.76,95.85,95.66,95.72,26968.0,88.8964,88.9799,88.8035,88.8592,26968.0
2022-01-19 14:20:00,95.7,95.74,95.6,95.61,19949.0,88.8407,88.8778,88.7478,88.7571,19949.0
2022-01-19 14:30:00,95.58,95.63,95.46,95.55,17860.0,88.7293,88.7757,88.6179,88.7014,17860.0
2022-01-19 14:40:00,95.54,95.72,95.52,95.64,19196.0,88.6921,88.8592,88.6736,88.785,19196.0
2022-01-19 14:50:00,95.63,95.88,95.62,95.84,30792.0,88.7757,89.0078,88.7664,88.9706,30792.0
2022-01-19 15:00:00,95.82,95.89,95.75,95.81,38568.0,88.9521,89.0171,88.8871,88.9428,38568.0
2022-01-19 15:10:00,95.83,95.98,95.81,95.91,29648.0,88.9614,89.1006,88.9428,89.0356,29648.0
2022-01-19 15:20:00,95.9,95.92,95.64,95.66,15006.0,89.0263,89.0449,88.785,88.8035,15006.0
2022-01-19 15:30:00,95.64,95.64,95.36,95.39,26757.0,88.785,88.785,88.525,88.5529,26757.0
2022-01-19 15:40:00,95.37,95.46,95.32,95.41,39341.0,88.5343,88.6179,88.4879,88.5715,39341.0
2022-01-19 15:50:00,95.42,95.42,94.84,94.93,231373.0,88.5807,88.5807,88.0423,88.1259,231373.0
2022-01-20 09:30:00,95.2,95.8,94.99,95.22,76586.0,88.3765,88.9335,88.1816,88.3951,76586.0
2022-01-20 09:40:00,95.23,95.31,94.95,95.04,22716.0,88.4044,88.4786,88.1444,88.228,22716.0
2022-01-20 09:50:00,95.04,95.57,95.04,95.5,27407.0,88.228,88.72,88.228,88.655,27407.0
2022-01-20 10:00:00,95.49,95.65,95.27,95.63,45506.0,88.6457,88.7943,88.4415,88.7757,45506.0
2022-01-20 10:10:00,95.66,95.77,95.49,95.51,39014.0,88.8035,88.9057,88.6457,88.6643,39014.0
2022-01-20 10:20:00,95.52,95.69,95.48,95.62,28780.0,88.6736,88.8314,88.6364,88.7664,28780.0
2022-01-20 10:30:00,95.61,95.94,95.59,95.94,25939.0,88.7571,89.0635,88.7386,89.0635,25939.0
2022-01-20 10:40:00,95.93,96.21,95.89,96.19,29781.0,89.0542,89.3141,89.0171,89.2956,29781.0
2022-01-20 10:50:00,96.19,96.19,95.94,96.11,41775.0,89.2956,89.2956,89.0635,89.2213,41775.0
2022-01-20 11:00:00,96.12,96.3,96.1,96.15,19926.0,89.2306,89.3977,89.212,89.2584,19926.0
2022-01-20 11:10:00,96.11,96.13,95.96,96.1,12836.0,89.2213,89.2399,89.082,89.212,12836.0
2022-01-20 11:20:00,96.08,96.21,96.03,96.18,12484.0,89.1934,89.3141,89.147,89.2863,12484.0
2022-01-20 11:30:00,96.19,96.22,95.97,96.01,18898.0,89.2956,89.3234,89.0913,89.1285,18898.0
2022-01-20 11:40:00,96.0,96.0,95.67,95.74,16781.0,89.1192,89.1192,88.8128,88.8778,16781.0
2022-01-20 11:50:00,95.75,95.8,95.58,95.62,18166.0,88.8871,88.9335,88.7293,88.7664,18166.0
2022-01-20 12:00:00,95.64,95.75,95.58,95.61,16213.0,88.785,88.8871,88.7293,88.7571,16213.0
2022-01-20 12:10:00,95.6,95.7,95.59,95.59,14580.0,88.7478,88.8407,88.7386,88.7386,14580.0
2022-01-20 12:20:00,95.6,95.75,95.57,95.74,13256.0,88.7478,88.8871,88.72,88.8778,13256.0
2022-01-20 12:30:00,95.76,95.83,95.72,95.83,18425.0,88.8964,88.9614,88.8592,88.9614,18425.0
2022-01-20 12:40:00,95.84,95.84,95.69,95.78,15176.0,88.9706,88.9706,88.8314,88.9149,15176.0
2022-01-20 12:50:00,95.77,95.8,95.65,95.67,11212.0,88.9057,88.9335,88.7943,88.8128,11212.0
2022-01-20 13:00:00,95.67,95.67,95.47,95.5,13476.0,88.8128,88.8128,88.6272,88.655,13476.0
2022-01-20 13:10:00,95.49,95.6,95.42,95.49,9652.0,88.6457,88.7478,88.5807,88.6457,9652.0
2022-01-20 13:20:00,95.51,95.57,95.43,95.51,10191.0,88.6643,88.72,88.59,88.6643,10191.0
2022-01-20 13:30:00,95.51,95.54,95.44,95.51,13906.0,88.6643,88.6921,88.5993,88.6643,13906.0
2022-01-20 13:40:00,95.48,95.51,95.26,95.32,49922.0,88.6364,88.6643,88.4322,88.4879,49922.0
2022-01-20 13:50:00,95.34,95.51,95.25,95.36,66420.0,88.5065,88.6643,88.4229,88.525,66420.0
2022-01-20 14:00:00,95.35,95.55,95.22,95.55,61272.0,88.5158,88.7014,88.3951,88.7014,61272.0
2022-01-20 14:10:00,95.54,95.57,95.07,95.14,33852.0,88.6921,88.72,88.2558,88.3208,33852.0
2022-01-20 14:20:00,95.14,95.17,94.99,95.01,25767.0,88.3208,88.3487,88.1816,88.2001,25767.0
2022-01-20 14:30:00,95.0,95.05,94.79,94.81,47291.0,88.1909,88.2373,87.9959,88.0145,47291.0
2022-01-20 14:40:00,94.77,94.99,94.64,94.98,66752.0,87.9773,88.1816,87.8567,88.1723,66752.0
2022-01-20 14:50:00,94.95,95.02,94.85,94.9,23404.0,88.1444,88.2094,88.0516,88.098,23404.0
2022-01-20 15:00:00,94.92,94.98,94.58,94.62,34666.0,88.1166,88.1723,87.801,87.8381,34666.0
2022-01-20 15:10:00,94.64,94.84,94.59,94.84,35629.0,87.8567,88.0423,87.8102,88.0423,35629.0
2022-01-20 15:20:00,94.82,94.83,94.58,94.66,25698.0,88.0238,88.033,87.801,87.8752,25698.0
2022-01-20 15:30:00,94.62,94.63,94.21,94.36,37318.0,87.8381,87.8474,87.4575,87.5967,37318.0
2022-01-20 15:40:00,94.37,94.4,93.99,93.99,58276.0,87.606,87.6339,87.2532,87.2532,58276.0
2022-01-20 15:50:00,93.97,94.18,93.45,93.63,254004.0,87.2347,87.4296,86.7519,86.919,254004.0
2022-01-21 09:30:00,93.84,94.08,93.43,93.43,176083.0,87.114,87.3368,86.7334,86.7334,176083.0
2022-01-21 09:40:00,93.48,93.9,93.29,93.72,44710.0,86.7798,87.1697,86.6034,87.0026,44710.0
2022-01-21 09:50:00,93.7,93.74,93.39,93.51,37331.0,86.984,87.0212,86.6962,86.8076,37331.0
2022-01-21 10:00:00,93.48,93.63,93.18,93.33,28428.0,86.7798,86.919,86.5013,86.6405,28428.0
2022-01-21 10:10:00,93.27,93.27,92.85,93.06,33529.0,86.5849,86.5849,86.195,86.3899,33529.0
2022-01-21 10:20:00,93.05,93.53,92.67,93.4,44103.0,86.3806,86.8262,86.0279,86.7055,44103.0
2022-01-21 10:30:00,93.44,93.88,93.31,93.43,77862.0,86.7427,87.1511,86.622,86.7334,77862.0
2022-01-21 10:40:00,93.45,93.68,93.3,93.68,101076.0,86.7519,86.9655,86.6127,86.9655,101076.0
2022-01-21 10:50:00,93.68,94.1,93.68,94.06,95324.0,86.9655,87.3554,86.9655,87.3182,95324.0
2022-01-21 11:00:00,94.07,94.47,93.95,94.38,45974.0,87.3275,87.6988,87.2161,87.6153,45974.0
2022-01-21 11:10:00,94.45,94.6,94.25,94.6,38337.0,87.6803,87.8195,87.4946,87.8195,38337.0
2022-01-21 11:20:00,94.61,94.71,94.52,94.67,44323.0,87.8288,87.9216,87.7453,87.8845,44323.0
2022-01-21 11:30:00,94.64,94.71,94.35,94.42,54369.0,87.8567,87.9216,87.5874,87.6524,54369.0
2022-01-21 11:40:00,94.42,94.52,94.24,94.36,20163.0,87.6524,87.7453,87.4853,87.5967,20163.0
2022-01-21 11:50:00,94.37,94.43,94.17,94.35,32231.0,87.606,87.6617,87.4203,87.5874,32231.0
2022-01-21 12:00:00,94.35,94.36,93.96,94.03,38474.0,87.5874,87.5967,87.2254,87.2904,38474.0
2022-01-21 12:10:00,93.99,94.07,93.84,93.98,25493.0,87.2532,87.3275,87.114,87.244,25493.0
2022-01-21 12:20:00,93.97,94.1,93.85,94.01,30332.0,87.2347,87.3554,87.1233,87.2718,30332.0
2022-01-21 12:30:00,94.0,94.25,93.89,94.17,22354.0,87.2625,87.4946,87.1604,87.4203,22354.0
2022-01-21 12:40:00,94.15,94.23,93.64,93.64,32477.0,87.4018,87.476,86.9283,86.9283,32477.0
2022-01-21 12:50:00,93.65,93.76,93.49,93.65,24218.0,86.9376,87.0397,86.7891,86.9376,24218.0
2022-01-21 13:00:00,93.67,93.8,93.59,93.72,21318.0,86.9562,87.0769,86.8819,87.0026,21318.0
2022-01-21 13:10:00,93.75,94.04,93.73,93.77,21377.0,87.0304,87.2997,87.0119,87.049,21377.0
2022-01-21 13:20:00,93.75,93.83,93.55,93.77,23768.0,87.0304,87.1047,86.8448,87.049,23768.0
2022-01-21 13:30:00,93.76,94.19,93.76,94.04,28646.0,87.0397,87.4389,87.0397,87.2997,28646.0
2022-01-21 13:40:00,94.04,94.18,93.94,94.05,33188.0,87.2997,87.4296,87.2068,87.3089,33188.0
2022-01-21 13:50:00,94.07,94.17,93.91,93.93,31361.0,87.3275,87.4203,87.179,87.1975,31361.0
2022-01-21 14:00:00,93.97,94.22,93.92,94.08,32514.0,87.2347,87.4668,87.1883,87.3368,32514.0
2022-01-21 14:10:00,94.09,94.16,94.02,94.03,34189.0,87.3461,87.4111,87.2811,87.2904,34189.0
2022-01-21 14:20:00,94.03,94.16,93.8,93.83,29435.0,87.2904,87.4111,87.0769,87.1047,29435.0
2022-01-21 14:30:00,93.83,93.96,93.76,93.94,30351.0,87.1047,87.2254,87.0397,87.2068,30351.0
2022-01-21 14:40:00,93.96,94.03,93.84,93.87,18504.0,87.2254,87.2904,87.114,87.1418,18504.0
2022-01-21 14:50:00,93.87,93.9,93.49,93.52,25731.0,87.1418,87.1697,86.7891,86.8169,25731.0
2022-01-21 15:00:00,93.5,93.62,93.26,93.35,26110.0,86.7984,86.9098,86.5756,86.6591,26110.0
2022-01-21 15:10:00,93.31,93.6,93.25,93.47,39797.0,86.622,86.8912,86.5663,86.7705,39797.0
2022-01-21 15:20:00,93.45,93.48,93.08,93.2,59526.0,86.7519,86.7798,86.4085,86.5199,59526.0
2022-01-21 15:30:00,93.18,93.42,93.12,93.41,67266.0,86.5013,86.7241,86.4456,86.7148,67266.0
2022-01-21 15:40:00,93.4,93.71,93.4,93.61,93135.0,86.7055,86.9933,86.7055,86.9005,93135.0
2022-01-21 15:50:00,93.64,93.67,93.19,93.2,320605.0,86.9283,86.9562,86.5106,86.5199,320605.0
2022-01-24 09:30:00,92.01,92.12,91.52,92.04,96317.0,85.4152,85.5173,84.9603,85.443,96317.0
2022-01-24 09:40:00,92.05,92.23,91.25,91.34,35783.0,85.4523,85.6194,84.7096,84.7932,35783.0
2022-01-24 09:50:00,91.33,91.58,90.91,90.91,44565.0,84.7839,85.016,84.394,84.394,44565.0
2022-01-24 10:00:00,90.86,91.07,90.28,90.31,44524.0,84.3476,84.5425,83.8092,83.837,44524.0
2022-01-24 10:10:00,90.32,90.72,90.16,90.53,40689.0,83.8463,84.2176,83.6978,84.0412,40689.0
2022-01-24 10:20:00,90.58,91.31,90.35,91.08,50827.0,84.0877,84.7653,83.8741,84.5518,50827.0
2022-01-24 10:30:00,91.05,91.42,91.04,91.34,20687.0,84.524,84.8674,84.5147,84.7932,20687.0
2022-01-24 10:40:00,91.3,91.53,90.83,90.98,36129.0,84.7561,84.9696,84.3197,84.459,36129.0
2022-01-24 10:50:00,90.96,91.48,90.89,91.04,52834.0,84.4404,84.9231,84.3754,84.5147,52834.0
2022-01-24 11:00:00,90.99,91.13,90.81,90.91,47112.0,84.4683,84.5982,84.3012,84.394,47112.0
2022-01-24 11:10:00,90.93,90.95,90.62,90.81,30972.0,84.4126,84.4311,84.1248,84.3012,30972.0
2022-01-24 11:20:00,90.82,91.11,90.8,91.06,68273.0,84.3105,84.5797,84.2919,84.5333,68273.0
2022-01-24 11:30:00,91.08,91.32,90.77,90.85,50395.0,84.5518,84.7746,84.264,84.3383,50395.0
2022-01-24 11:40:00,90.87,90.89,90.28,90.3,38150.0,84.3569,84.3754,83.8092,83.8277,38150.0
2022-01-24 11:50:00,90.27,90.89,90.27,90.89,42117.0,83.7999,84.3754,83.7999,84.3754,42117.0
2022-01-24 12:00:00,90.9,90.91,90.51,90.55,24796.0,84.3847,84.394,84.0227,84.0598,24796.0
2022-01-24 12:10:00,90.58,90.65,90.12,90.23,29747.0,84.0877,84.1526,83.6606,83.7627,29747.0
2022-01-24 12:20:00,90.2,90.45,89.96,90.14,43461.0,83.7349,83.967,83.5121,83.6792,43461.0
2022-01-24 12:30:00,90.12,90.23,89.66,89.83,53051.0,83.6606,83.7627,83.2336,83.3914,53051.0
2022-01-24 12:40:00,89.78,90.17,89.66,90.0,40629.0,83.345,83.707,83.2336,83.5492,40629.0
2022-01-24 12:50:00,89.99,90.5,89.9,90.35,47520.0,83.5399,84.0134,83.4564,83.8741,47520.0
2022-01-24 13:00:00,90.41,90.67,90.2,90.57,44557.0,83.9298,84.1712,83.7349,84.0784,44557.0
2022-01-24 13:10:00,90.56,91.12,90.52,91.08,59743.0,84.0691,84.589,84.032,84.5518,59743.0
2022-01-24 13:20:00,91.08,91.18,90.59,90.66,52173.0,84.5518,84.6447,84.0969,84.1619,52173.0
2022-01-24 13:30:00,90.66,91.21,90.63,91.19,34644.0,84.1619,84.6725,84.1341,84.6539,34644.0
2022-01-24 13:40:00,91.2,91.42,90.86,91.42,27186.0,84.6632,84.8674,84.3476,84.8674,27186.0
2022-01-24 13:50:00,91.43,91.71,91.32,91.68,27954.0,84.8767,85.1367,84.7746,85.1088,27954.0
2022-01-24 14:00:00,91.7,92.04,91.69,91.94,27150.0,85.1274,85.443,85.1181,85.3502,27150.0
2022-01-24 14:10:00,91.98,92.1,91.25,91.4,30058.0,85.3873,85.4987,84.7096,84.8489,30058.0
2022-01-24 14:20:00,91.43,91.57,91.13,91.33,27416.0,84.8767,85.0067,84.5982,84.7839,27416.0
2022-01-24 14:30:00,91.4,91.53,91.1,91.21,23181.0,84.8489,84.9696,84.5704,84.6725,23181.0
2022-01-24 14:40:00,91.13,91.31,90.97,91.2,42702.0,84.5982,84.7653,84.4497,84.6632,42702.0
2022-01-24 14:50:00,91.23,91.57,91.09,91.56,53760.0,84.6911,85.0067,84.5611,84.9974,53760.0
2022-01-24 15:00:00,91.56,91.94,91.55,91.76,47278.0,84.9974,85.3502,84.9881,85.1831,47278.0
2022-01-24 15:10:00,91.76,92.06,91.72,91.79,59548.0,85.1831,85.4616,85.1459,85.2109,59548.0
2022-01-24 15:20:00,91.81,92.04,91.79,91.98,102457.0,85.2295,85.443,85.2109,85.3873,102457.0
2022-01-24 15:30:00,91.97,92.72,91.83,92.68,76512.0,85.378,86.0743,85.2481,86.0371,76512.0
2022-01-24 15:40:00,92.67,92.8,92.24,92.78,122808.0,86.0279,86.1485,85.6287,86.13,122808.0
2022-01-24 15:50:00,92.78,93.42,92.77,93.07,456112.0,86.13,86.7241,86.1207,86.3992,456112.0
2022-01-25 09:30:00,91.35,91.66,90.91,91.22,108040.0,84.8025,85.0902,84.394,84.6818,108040.0
2022-01-25 09:40:00,91.15,91.22,90.56,90.58,31452.0,84.6168,84.6818,84.0691,84.0877,31452.0
2022-01-25 09:50:00,90.55,90.75,90.04,90.2,24466.0,84.0598,84.2455,83.5864,83.7349,24466.0
2022-01-25 10:00:00,90.14,90.46,89.9,90.22,82621.0,83.6792,83.9763,83.4564,83.7535,82621.0
2022-01-25 10:10:00,90.17,90.89,90.01,90.72,42930.0,83.707,84.3754,83.5585,84.2176,42930.0
2022-01-25 10:20:00,90.68,90.8,90.38,90.79,40420.0,84.1805,84.2919,83.902,84.2826,40420.0
2022-01-25 10:30:00,90.74,90.82,90.14,90.41,55506.0,84.2362,84.3105,83.6792,83.9298,55506.0
2022-01-25 10:40:00,90.41,90.8,90.33,90.71,38116.0,83.9298,84.2919,83.8556,84.2083,38116.0
2022-01-25 10:50:00,90.66,90.72,89.97,90.02,38521.0,84.1619,84.2176,83.5214,83.5678,38521.0
2022-01-25 11:00:00,90.06,90.28,89.96,90.05,39622.0,83.6049,83.8092,83.5121,83.5956,39622.0
2022-01-25 11:10:00,90.06,90.45,89.96,90.44,49492.0,83.6049,83.967,83.5121,83.9577,49492.0
2022-01-25 11:20:00,90.43,90.82,90.43,90.72,26240.0,83.9484,84.3105,83.9484,84.2176,26240.0
2022-01-25 11:30:00,90.71,90.71,89.89,89.98,38618.0,84.2083,84.2083,83.4471,83.5307,38618.0
2022-01-25 11:40:00,89.95,90.18,89.89,90.14,26563.0,83.5028,83.7163,83.4471,83.6792,26563.0
2022-01-25 11:50:00,90.1,90.43,89.94,89.99,25922.0,83.6421,83.9484,83.4935,83.5399,25922.0
2022-01-25 12:00:00,89.98,90.37,89.81,90.27,36390.0,83.5307,83.8927,83.3728,83.7999,36390.0
2022-01-25 12:10:00,90.27,90.47,90.03,90.17,25868.0,83.7999,83.9855,83.5771,83.707,25868.0
2022-01-25 12:20:00,90.11,90.61,90.11,90.5,37105.0,83.6513,84.1155,83.6513,84.0134,37105.0
2022-01-25 12:30:00,90.47,90.47,90.17,90.32,34726.0,83.9855,83.9855,83.707,83.8463,34726.0
2022-01-25 12:40:00,90.36,90.37,90.09,90.15,33601.0,83.8834,83.8927,83.6328,83.6885,33601.0
2022-01-25 12:50:00,90.16,90.21,90.0,90.19,50501.0,83.6978,83.7442,83.5492,83.7256,50501.0
2022-01-25 13:00:00,90.16,90.16,89.93,90.09,92576.0,83.6978,83.6978,83.4842,83.6328,92576.0
2022-01-25 13:10:00,90.09,90.48,90.06,90.46,28476.0,83.6328,83.9948,83.6049,83.9763,28476.0
2022-01-25 13:20:00,90.44,90.81,90.31,90.73,31074.0,83.9577,84.3012,83.837,84.2269,31074.0
2022-01-25 13:30:00,90.7,90.89,90.66,90.89,55929.0,84.1991,84.3754,84.1619,84.3754,55929.0
2022-01-25 13:40:00,90.9,91.05,90.8,91.03,39702.0,84.3847,84.524,84.2919,84.5054,39702.0
2022-01-25 13:50:00,91.03,91.29,91.0,91.25,54646.0,84.5054,84.7468,84.4776,84.7096,54646.0
2022-01-25 14:00:00,91.26,91.27,90.95,91.0,67747.0,84.7189,84.7282,84.4311,84.4776,67747.0
2022-01-25 14:10:00,90.99,91.45,90.99,91.37,42839.0,84.4683,84.8953,84.4683,84.821,42839.0
2022-01-25 14:20:00,91.38,91.43,91.23,91.34,84179.0,84.8303,84.8767,84.6911,84.7932,84179.0
2022-01-25 14:30:00,91.33,91.48,91.21,91.42,49011.0,84.7839,84.9231,84.6725,84.8674,49011.0
2022-01-25 14:40:00,91.49,91.78,91.48,91.75,74008.0,84.9324,85.2016,84.9231,85.1738,74008.0
2022-01-25 14:50:00,91.74,92.04,91.7,92.02,36938.0,85.1645,85.443,85.1274,85.4244,36938.0
2022-01-25 15:00:00,92.04,92.05,91.44,91.46,55041.0,85.443,85.4523,84.886,84.9046,55041.0
2022-01-25 15:10:00,91.45,91.74,91.35,91.71,90159.0,84.8953,85.1645,84.8025,85.1367,90159.0
2022-01-25 15:20:00,91.7,91.73,91.17,91.21,45897.0,85.1274,85.1552,84.6354,84.6725,45897.0
2022-01-25 15:30:00,91.19,91.37,91.03,91.33,51740.0,84.6539,84.821,84.5054,84.7839,51740.0
2022-01-25 15:40:00,91.32,91.54,91.25,91.38,105729.0,84.7746,84.9788,84.7096,84.8303,105729.0
2022-01-25 15:50:00,91.39,91.44,91.06,91.24,367783.0,84.8396,84.886,84.5333,84.7004,367783.0
2022-01-26 09:30:00,92.37,92.42,91.95,92.0,139026.0,85.7494,85.7958,85.3595,85.4059,139026.0
2022-01-26 09:40:00,91.99,92.42,91.89,92.26,163366.0,85.3966,85.7958,85.3038,85.6472,163366.0
2022-01-26 09:50:00,92.26,92.86,92.22,92.75,168739.0,85.6472,86.2042,85.6101,86.1021,168739.0
2022-01-26 10:00:00,92.73,92.78,92.39,92.45,55486.0,86.0836,86.13,85.7679,85.8236,55486.0
2022-01-26 10:10:00,92.44,92.46,91.96,92.3,47227.0,85.8143,85.8329,85.3687,85.6844,47227.0
2022-01-26 10:20:00,92.3,92.48,91.76,91.84,40286.0,85.6844,85.8515,85.1831,85.2573,40286.0
2022-01-26 10:30:00,91.84,91.98,91.58,91.81,27238.0,85.2573,85.3873,85.016,85.2295,27238.0
2022-01-26 10:40:00,91.82,91.96,91.73,91.81,34663.0,85.2388,85.3687,85.1552,85.2295,34663.0
2022-01-26 10:50:00,91.83,92.07,91.81,92.03,19152.0,85.2481,85.4709,85.2295,85.4337,19152.0
2022-01-26 11:00:00,91.98,92.47,91.95,92.41,34846.0,85.3873,85.8422,85.3595,85.7865,34846.0
2022-01-26 11:10:00,92.41,92.59,92.31,92.33,53684.0,85.7865,85.9536,85.6937,85.7122,53684.0
2022-01-26 11:20:00,92.34,92.55,92.27,92.35,101262.0,85.7215,85.9165,85.6565,85.7308,101262.0
2022-01-26 11:30:00,92.34,92.46,92.14,92.31,25151.0,85.7215,85.8329,85.5358,85.6937,25151.0
2022-01-26 11:40:00,92.33,92.38,92.16,92.18,30357.0,85.7122,85.7586,85.5544,85.573,30357.0
2022-01-26 11:50:00,92.15,92.38,91.95,92.27,54849.0,85.5451,85.7586,85.3595,85.6565,54849.0
2022-01-26 12:00:00,92.29,92.36,92.06,92.12,20797.0,85.6751,85.7401,85.4616,85.5173,20797.0
2022-01-26 12:10:00,92.13,92.24,92.03,92.2,33086.0,85.5266,85.6287,85.4337,85.5915,33086.0
2022-01-26 12:20:00,92.2,92.25,92.02,92.16,17778.0,85.5915,85.638,85.4244,85.5544,17778.0
2022-01-26 12:30:00,92.16,92.23,92.01,92.06,19175.0,85.5544,85.6194,85.4152,85.4616,19175.0
2022-01-26 12:40:00,92.05,92.16,92.03,92.12,22197.0,85.4523,85.5544,85.4337,85.5173,22197.0
2022-01-26 12:50:00,92.1,92.26,92.08,92.14,28465.0,85.4987,85.6472,85.4801,85.5358,28465.0
2022-01-26 13:00:00,92.13,92.14,91.81,92.02,22767.0,85.5266,85.5358,85.2295,85.4244,22767.0
2022-01-26 13:10:00,92.03,92.15,92.0,92.06,34745.0,85.4337,85.5451,85.4059,85.4616,34745.0
2022-01-26 13:20:00,92.05,92.1,91.91,92.06,33430.0,85.4523,85.4987,85.3223,85.4616,33430.0
2022-01-26 13:30:00,92.06,92.12,91.94,92.03,33829.0,85.4616,85.5173,85.3502,85.4337,33829.0
2022-01-26 13:40:00,92.05,92.09,91.97,92.01,34200.0,85.4523,85.4894,85.378,85.4152,34200.0
2022-01-26 13:50:00,92.01,92.22,91.94,92.11,38146.0,85.4152,85.6101,85.3502,85.508,38146.0
2022-01-26 14:00:00,92.11,92.67,92.01,92.04,76502.0,85.508,86.0279,85.4152,85.443,76502.0
2022-01-26 14:10:00,92.06,92.21,91.54,91.79,38813.0,85.4616,85.6008,84.9788,85.2109,38813.0
2022-01-26 14:20:00,91.8,92.24,91.63,92.18,40675.0,85.2202,85.6287,85.0624,85.573,40675.0
2022-01-26 14:30:00,92.15,92.21,91.49,92.02,74785.0,85.5451,85.6008,84.9324,85.4244,74785.0
2022-01-26 14:40:00,92.04,92.09,90.92,90.99,59165.0,85.443,85.4894,84.4033,84.4683,59165.0
2022-01-26 14:50:00,91.04,91.52,90.99,91.51,49863.0,84.5147,84.9603,84.4683,84.951,49863.0
2022-01-26 15:00:00,91.45,91.45,90.43,90.43,62073.0,84.8953,84.8953,83.9484,83.9484,62073.0
2022-01-26 15:10:00,90.44,90.81,90.17,90.24,68322.0,83.9577,84.3012,83.707,83.772,68322.0
2022-01-26 15:20:00,90.21,90.61,89.93,90.58,67654.0,83.7442,84.1155,83.4842,84.0877,67654.0
2022-01-26 15:30:00,90.58,90.75,90.21,90.52,69370.0,84.0877,84.2455,83.7442,84.032,69370.0
2022-01-26 15:40:00,90.51,90.95,90.34,90.51,85096.0,84.0227,84.4311,83.8649,84.0227,85096.0
2022-01-26 15:50:00,90.58,90.98,90.38,90.55,442938.0,84.0877,84.459,83.902,84.0598,442938.0
2022-01-27 09:30:00,91.43,91.89,91.38,91.88,90560.0,84.8767,85.3038,84.8303,85.2945,90560.0
2022-01-27 09:40:00,91.89,92.31,91.87,92.27,65784.0,85.3038,85.6937,85.2852,85.6565,65784.0
2022-01-27 09:50:00,92.26,92.51,92.0,92.33,59455.0,85.6472,85.8793,85.4059,85.7122,59455.0
2022-01-27 10:00:00,92.3,92.53,91.92,92.44,44914.0,85.6844,85.8979,85.3316,85.8143,44914.0
2022-01-27 10:10:00,92.42,92.7,92.32,92.51,28321.0,85.7958,86.0557,85.7029,85.8793,28321.0
2022-01-27 10:20:00,92.49,92.74,91.79,91.79,43096.0,85.8608,86.0928,85.2109,85.2109,43096.0
2022-01-27 10:30:00,91.81,91.98,91.42,91.45,19513.0,85.2295,85.3873,84.8674,84.8953,19513.0
2022-01-27 10:40:00,91.51,91.89,91.45,91.78,28618.0,84.951,85.3038,84.8953,85.2016,28618.0
2022-01-27 10:50:00,91.79,92.09,91.65,91.93,73386.0,85.2109,85.4894,85.081,85.3409,73386.0
2022-01-27 11:00:00,91.98,92.14,91.72,91.73,69394.0,85.3873,85.5358,85.1459,85.1552,69394.0
2022-01-27 11:10:00,91.81,92.08,91.54,91.66,35934.0,85.2295,85.4801,84.9788,85.0902,35934.0
2022-01-27 11:20:00,91.65,91.77,91.41,91.56,25345.0,85.081,85.1924,84.8582,84.9974,25345.0
2022-01-27 11:30:00,91.58,92.14,91.56,91.84,17623.0,85.016,85.5358,84.9974,85.2573,17623.0
2022-01-27 11:40:00,91.88,92.03,91.8,91.93,21049.0,85.2945,85.4337,85.2202,85.3409,21049.0
2022-01-27 11:50:00,91.92,92.02,91.78,91.98,20227.0,85.3316,85.4244,85.2016,85.3873,20227.0
2022-01-27 12:00:00,91.97,91.99,91.54,91.57,21483.0,85.378,85.3966,84.9788,85.0067,21483.0
2022-01-27 12:10:00,91.6,91.65,91.19,91.27,19698.0,85.0345,85.081,84.6539,84.7282,19698.0
2022-01-27 12:20:00,91.25,91.33,91.01,91.13,17343.0,84.7096,84.7839,84.4868,84.5982,17343.0
2022-01-27 12:30:00,91.15,91.17,90.64,90.68,20820.0,84.6168,84.6354,84.1434,84.1805,20820.0
2022-01-27 12:40:00,90.7,90.81,90.41,90.44,18166.0,84.1991,84.3012,83.9298,83.9577,18166.0
2022-01-27 12:50:00,90.46,90.86,90.46,90.68,28598.0,83.9763,84.3476,83.9763,84.1805,28598.0
2022-01-27 13:00:00,90.66,90.74,90.2,90.38,29020.0,84.1619,84.2362,83.7349,83.902,29020.0
2022-01-27 13:10:00,90.39,90.6,90.26,90.3,19875.0,83.9113,84.1062,83.7906,83.8277,19875.0
2022-01-27 13:20:00,90.31,90.32,90.02,90.05,19241.0,83.837,83.8463,83.5678,83.5956,19241.0
2022-01-27 13:30:00,90.03,90.39,90.03,90.06,33785.0,83.5771,83.9113,83.5771,83.6049,33785.0
2022-01-27 13:40:00,90.12,90.31,89.99,90.24,22806.0,83.6606,83.837,83.5399,83.772,22806.0
2022-01-27 13:50:00,90.21,90.42,89.99,90.26,21952.0,83.7442,83.9391,83.5399,83.7906,21952.0
2022-01-27 14:00:00,90.25,90.72,90.23,90.58,18822.0,83.7813,84.2176,83.7627,84.0877,18822.0
2022-01-27 14:10:00,90.58,90.7,90.28,90.28,20329.0,84.0877,84.1991,83.8092,83.8092,20329.0
2022-01-27 14:20:00,90.3,90.3,90.04,90.09,13881.0,83.8277,83.8277,83.5864,83.6328,13881.0
2022-01-27 14:30:00,90.08,90.27,89.94,90.25,28409.0,83.6235,83.7999,83.4935,83.7813,28409.0
2022-01-27 14:40:00,90.32,90.67,90.32,90.58,24542.0,83.8463,84.1712,83.8463,84.0877,24542.0
2022-01-27 14:50:00,90.55,90.56,90.09,90.27,25274.0,84.0598,84.0691,83.6328,83.7999,25274.0
2022-01-27 15:00:00,90.29,90.71,90.29,90.43,23807.0,83.8184,84.2083,83.8184,83.9484,23807.0
2022-01-27 15:10:00,90.45,90.49,89.99,90.27,32341.0,83.967,84.0041,83.5399,83.7999,32341.0
2022-01-27 15:20:00,90.27,90.61,90.11,90.5,35636.0,83.7999,84.1155,83.6513,84.0134,35636.0
2022-01-27 15:30:00,90.53,90.75,90.34,90.42,31557.0,84.0412,84.2455,83.8649,83.9391,31557.0
2022-01-27 15:40:00,90.42,90.95,90.36,90.54,64206.0,83.9391,84.4311,83.8834,84.0505,64206.0
2022-01-27 15:50:00,90.54,90.7,90.39,90.63,204563.0,84.0505,84.1991,83.9113,84.1341,204563.0
2022-01-28 09:30:00,90.13,90.42,89.02,89.18,65051.0,83.6699,83.9391,82.6395,82.788,65051.0
2022-01-28 09:40:00,89.18,89.4,88.85,88.89,34108.0,82.788,82.9922,82.4817,82.5188,34108.0
2022-01-28 09:50:00,88.89,89.23,88.86,89.03,23697.0,82.5188,82.8344,82.4909,82.6488,23697.0
2022-01-28 10:00:00,89.09,89.46,88.94,89.43,38273.0,82.7045,83.0479,82.5652,83.0201,38273.0
2022-01-28 10:10:00,89.43,89.84,89.43,89.84,38159.0,83.0201,83.4007,83.0201,83.4007,38159.0
2022-01-28 10:20:00,89.83,89.89,89.19,89.27,34076.0,83.3914,83.4471,82.7973,82.8716,34076.0
2022-01-28 10:30:00,89.27,89.41,88.98,89.22,23148.0,82.8716,83.0015,82.6023,82.8251,23148.0
2022-01-28 10:40:00,89.21,89.21,88.65,89.07,40639.0,82.8159,82.8159,82.296,82.6859,40639.0
2022-01-28 10:50:00,89.11,89.49,89.09,89.46,38141.0,82.723,83.0758,82.7045,83.0479,38141.0
2022-01-28 11:00:00,89.48,89.53,89.07,89.16,21445.0,83.0665,83.1129,82.6859,82.7694,21445.0
2022-01-28 11:10:00,89.17,89.61,89.17,89.59,37735.0,82.7787,83.1872,82.7787,83.1686,37735.0
2022-01-28 11:20:00,89.61,89.64,89.43,89.61,23891.0,83.1872,83.215,83.0201,83.1872,23891.0
2022-01-28 11:30:00,89.63,90.0,89.53,89.86,50091.0,83.2057,83.5492,83.1129,83.4193,50091.0
2022-01-28 11:40:00,89.84,89.98,89.75,89.78,32973.0,83.4007,83.5307,83.3171,83.345,32973.0
2022-01-28 11:50:00,89.78,90.16,89.76,90.15,36330.0,83.345,83.6978,83.3264,83.6885,36330.0
2022-01-28 12:00:00,90.14,90.16,89.95,90.06,38607.0,83.6792,83.6978,83.5028,83.6049,38607.0
2022-01-28 12:10:00,90.04,90.09,89.73,90.02,28774.0,83.5864,83.6328,83.2986,83.5678,28774.0
2022-01-28 12:20:00,90.02,90.02,89.58,89.69,29604.0,83.5678,83.5678,83.1593,83.2614,29604.0
2022-01-28 12:30:00,89.69,89.73,89.45,89.5,21754.0,83.2614,83.2986,83.0386,83.0851,21754.0
2022-01-28 12:40:00,89.49,89.63,89.34,89.45,18447.0,83.0758,83.2057,82.9365,83.0386,18447.0
2022-01-28 12:50:00,89.43,89.43,89.21,89.33,26508.0,83.0201,83.0201,82.8159,82.9273,26508.0
2022-01-28 13:00:00,89.35,89.82,89.33,89.81,33294.0,82.9458,83.3821,82.9273,83.3728,33294.0
2022-01-28 13:10:00,89.8,89.96,89.75,89.79,28873.0,83.3636,83.5121,83.3171,83.3543,28873.0
2022-01-28 13:20:00,89.74,89.94,89.64,89.77,39821.0,83.3079,83.4935,83.215,83.3357,39821.0
2022-01-28 13:30:00,89.78,90.08,89.78,89.94,21793.0,83.345,83.6235,83.345,83.4935,21793.0
2022-01-28 13:40:00,89.94,90.21,89.89,90.01,28785.0,83.4935,83.7442,83.4471,83.5585,28785.0
2022-01-28 13:50:00,90.08,90.17,89.99,90.0,35715.0,83.6235,83.707,83.5399,83.5492,35715.0
2022-01-28 14:00:00,89.99,90.16,89.74,89.75,21105.0,83.5399,83.6978,83.3079,83.3171,21105.0
2022-01-28 14:10:00,89.76,89.77,89.4,89.43,24540.0,83.3264,83.3357,82.9922,83.0201,24540.0
2022-01-28 14:20:00,89.41,89.41,88.98,88.98,26017.0,83.0015,83.0015,82.6023,82.6023,26017.0
2022-01-28 14:30:00,88.95,88.99,88.77,88.99,52723.0,82.5745,82.6116,82.4074,82.6116,52723.0
2022-01-28 14:40:00,89.02,89.56,89.01,89.54,26449.0,82.6395,83.1408,82.6302,83.1222,26449.0
2022-01-28 14:50:00,89.59,89.7,89.37,89.68,25018.0,83.1686,83.2707,82.9644,83.2522,25018.0
2022-01-28 15:00:00,89.72,89.76,89.57,89.72,38267.0,83.2893,83.3264,83.15,83.2893,38267.0
2022-01-28 15:10:00,89.74,89.9,89.59,89.9,51423.0,83.3079,83.4564,83.1686,83.4564,51423.0
2022-01-28 15:20:00,89.86,90.22,89.85,90.2,29471.0,83.4193,83.7535,83.41,83.7349,29471.0
2022-01-28 15:30:00,90.2,90.4,89.91,90.22,54227.0,83.7349,83.9206,83.4657,83.7535,54227.0
2022-01-28 15:40:00,90.21,90.45,90.2,90.45,99926.0,83.7442,83.967,83.7349,83.967,99926.0
2022-01-28 15:50:00,90.49,90.77,90.3,90.7,440460.0,84.0041,84.264,83.8277,84.1991,440460.0
2022-01-31 09:30:00,90.7,90.7,89.95,90.09,92561.0,84.1991,84.1991,83.5028,83.6328,92561.0
2022-01-31 09:40:00,90.09,90.23,89.85,90.2,61590.0,83.6328,83.7627,83.41,83.7349,61590.0
2022-01-31 09:50:00,90.18,90.54,90.17,90.51,60484.0,83.7163,84.0505,83.707,84.0227,60484.0
2022-01-31 10:00:00,90.5,90.92,90.5,90.8,54814.0,84.0134,84.4033,84.0134,84.2919,54814.0
2022-01-31 10:10:00,90.8,91.1,90.79,90.99,46395.0,84.2919,84.5704,84.2826,84.4683,46395.0
2022-01-31 10:20:00,91.01,91.16,90.91,90.91,62281.0,84.4868,84.6261,84.394,84.394,62281.0
2022-01-31 10:30:00,90.9,91.13,90.82,90.83,38727.0,84.3847,84.5982,84.3105,84.3197,38727.0
2022-01-31 10:40:00,90.84,90.88,90.58,90.66,36887.0,84.329,84.3662,84.0877,84.1619,36887.0
2022-01-31 10:50:00,90.67,91.07,90.66,90.82,33945.0,84.1712,84.5425,84.1619,84.3105,33945.0
2022-01-31 11:00:00,90.86,90.9,90.39,90.39,46029.0,84.3476,84.3847,83.9113,83.9113,46029.0
2022-01-31 11:10:00,90.39,90.67,90.31,90.51,34854.0,83.9113,84.1712,83.837,84.0227,34854.0
2022-01-31 11:20:00,90.5,90.63,90.29,90.55,33975.0,84.0134,84.1341,83.8184,84.0598,33975.0
2022-01-31 11:30:00,90.6,90.83,90.45,90.62,30585.0,84.1062,84.3197,83.967,84.1248,30585.0
2022-01-31 11:40:00,90.62,90.83,90.57,90.81,35046.0,84.1248,84.3197,84.0784,84.3012,35046.0
2022-01-31 11:50:00,90.81,91.06,90.79,91.06,41151.0,84.3012,84.5333,84.2826,84.5333,41151.0
2022-01-31 12:00:00,91.06,91.12,90.92,90.92,40608.0,84.5333,84.589,84.4033,84.4033,40608.0
2022-01-31 12:10:00,90.92,91.25,90.89,91.17,23349.0,84.4033,84.7096,84.3754,84.6354,23349.0
2022-01-31 12:20:00,91.16,91.18,90.92,91.09,51470.0,84.6261,84.6447,84.4033,84.5611,51470.0
2022-01-31 12:30:00,91.09,91.11,90.89,91.0,23570.0,84.5611,84.5797,84.3754,84.4776,23570.0
2022-01-31 12:40:00,90.99,91.24,90.94,91.24,17730.0,84.4683,84.7004,84.4219,84.7004,17730.0
2022-01-31 12:50:00,91.23,91.28,91.19,91.24,25028.0,84.6911,84.7375,84.6539,84.7004,25028.0
2022-01-31 13:00:00,91.23,91.29,91.12,91.26,42246.0,84.6911,84.7468,84.589,84.7189,42246.0
2022-01-31 13:10:00,91.28,91.35,91.18,91.34,38989.0,84.7375,84.8025,84.6447,84.7932,38989.0
2022-01-31 13:20:00,91.34,91.49,91.29,91.3,30518.0,84.7932,84.9324,84.7468,84.7561,30518.0
2022-01-31 13:30:00,91.33,91.48,91.22,91.39,30348.0,84.7839,84.9231,84.6818,84.8396,30348.0
2022-01-31 13:40:00,91.39,91.58,91.35,91.38,27272.0,84.8396,85.016,84.8025,84.8303,27272.0
2022-01-31 13:50:00,91.37,91.39,91.22,91.33,71957.0,84.821,84.8396,84.6818,84.7839,71957.0
2022-01-31 14:00:00,91.32,91.8,91.29,91.7,72635.0,84.7746,85.2202,84.7468,85.1274,72635.0
2022-01-31 14:10:00,91.68,91.68,91.45,91.56,20612.0,85.1088,85.1088,84.8953,84.9974,20612.0
2022-01-31 14:20:00,91.54,91.81,91.53,91.77,41268.0,84.9788,85.2295,84.9696,85.1924,41268.0
2022-01-31 14:30:00,91.77,91.8,91.61,91.62,26475.0,85.1924,85.2202,85.0438,85.0531,26475.0
2022-01-31 14:40:00,91.63,91.65,91.52,91.59,33062.0,85.0624,85.081,84.9603,85.0253,33062.0
2022-01-31 14:50:00,91.57,91.67,91.47,91.58,29344.0,85.0067,85.0995,84.9139,85.016,29344.0
2022-01-31 15:00:00,91.58,91.68,91.4,91.4,36672.0,85.016,85.1088,84.8489,84.8489,36672.0
2022-01-31 15:10:00,91.43,91.45,91.1,91.16,31701.0,84.8767,84.8953,84.5704,84.6261,31701.0
2022-01-31 15:20:00,91.16,91.56,91.16,91.45,55665.0,84.6261,84.9974,84.6261,84.8953,55665.0
2022-01-31 15:30:00,91.45,91.67,91.34,91.59,50643.0,84.8953,85.0995,84.7932,85.0253,50643.0
2022-01-31 15:40:00,91.57,91.77,91.5,91.77,63063.0,85.0067,85.1924,84.9417,85.1924,63063.0
2022-01-31 15:50:00,91.77,92.09,91.77,91.95,203286.0,85.1924,85.4894,85.1924,85.3595,203286.0
2022-02-01 09:30:00,91.95,92.33,91.52,92.24,87664.0,85.3595,85.7122,84.9603,85.6287,87664.0
2022-02-01 09:40:00,92.15,92.33,91.46,91.88,45397.0,85.5451,85.7122,84.9046,85.2945,45397.0
2022-02-01 09:50:00,91.9,92.33,91.9,91.99,65847.0,85.313,85.7122,85.313,85.3966,65847.0
2022-02-01 10:00:00,92.02,92.02,91.09,91.32,51694.0,85.4244,85.4244,84.5611,84.7746,51694.0
2022-02-01 10:10:00,91.32,91.58,91.3,91.38,39474.0,84.7746,85.016,84.7561,84.8303,39474.0
2022-02-01 10:20:00,91.39,91.67,91.27,91.27,39591.0,84.8396,85.0995,84.7282,84.7282,39591.0
2022-02-01 10:30:00,91.28,91.64,91.28,91.48,60985.0,84.7375,85.0717,84.7375,84.9231,60985.0
2022-02-01 10:40:00,91.51,91.6,91.28,91.36,57024.0,84.951,85.0345,84.7375,84.8118,57024.0
2022-02-01 10:50:00,91.36,91.79,91.34,91.78,44967.0,84.8118,85.2109,84.7932,85.2016,44967.0
2022-02-01 11:00:00,91.77,91.93,91.73,91.83,33806.0,85.1924,85.3409,85.1552,85.2481,33806.0
2022-02-01 11:10:00,91.85,91.93,91.72,91.9,52885.0,85.2666,85.3409,85.1459,85.313,52885.0
2022-02-01 11:20:00,91.91,92.01,91.52,91.56,55778.0,85.3223,85.4152,84.9603,84.9974,55778.0
2022-02-01 11:30:00,91.55,91.73,91.22,91.59,105950.0,84.9881,85.1552,84.6818,85.0253,105950.0
2022-02-01 11:40:00,91.59,91.8,91.46,91.46,57289.0,85.0253,85.2202,84.9046,84.9046,57289.0
2022-02-01 11:50:00,91.45,91.64,91.37,91.61,65494.0,84.8953,85.0717,84.821,85.0438,65494.0
2022-02-01 12:00:00,91.62,91.65,91.48,91.52,51349.0,85.0531,85.081,84.9231,84.9603,51349.0
2022-02-01 12:10:00,91.53,91.54,91.32,91.46,41861.0,84.9696,84.9788,84.7746,84.9046,41861.0
2022-02-01 12:20:00,91.45,91.54,91.35,91.47,37844.0,84.8953,84.9788,84.8025,84.9139,37844.0
2022-02-01 12:30:00,91.47,91.54,91.36,91.51,66977.0,84.9139,84.9788,84.8118,84.951,66977.0
2022-02-01 12:40:00,91.5,91.59,91.38,91.43,85790.0,84.9417,85.0253,84.8303,84.8767,85790.0
2022-02-01 12:50:00,91.41,91.69,91.41,91.66,45905.0,84.8582,85.1181,84.8582,85.0902,45905.0
2022-02-01 13:00:00,91.66,91.68,91.46,91.57,47897.0,85.0902,85.1088,84.9046,85.0067,47897.0
2022-02-01 13:10:00,91.57,91.72,91.52,91.7,45287.0,85.0067,85.1459,84.9603,85.1274,45287.0
2022-02-01 13:20:00,91.7,91.86,91.67,91.83,32235.0,85.1274,85.2759,85.0995,85.2481,32235.0
2022-02-01 13:30:00,91.81,91.85,91.66,91.79,29701.0,85.2295,85.2666,85.0902,85.2109,29701.0
2022-02-01 13:40:00,91.77,91.98,91.76,91.93,37680.0,85.1924,85.3873,85.1831,85.3409,37680.0
2022-02-01 13:50:00,91.93,91.93,91.79,91.92,38797.0,85.3409,85.3409,85.2109,85.3316,38797.0
2022-02-01 14:00:00,91.93,92.0,91.87,91.98,32202.0,85.3409,85.4059,85.2852,85.3873,32202.0
2022-02-01 14:10:00,91.98,92.17,91.91,92.14,37590.0,85.3873,85.5637,85.3223,85.5358,37590.0
2022-02-01 14:20:00,92.15,92.17,92.03,92.16,43009.0,85.5451,85.5637,85.4337,85.5544,43009.0
2022-02-01 14:30:00,92.16,92.24,92.07,92.09,39651.0,85.5544,85.6287,85.4709,85.4894,39651.0
2022-02-01 14:40:00,92.1,92.17,92.02,92.14,39883.0,85.4987,85.5637,85.4244,85.5358,39883.0
2022-02-01 14:50:00,92.12,92.13,92.01,92.08,33073.0,85.5173,85.5266,85.4152,85.4801,33073.0
2022-02-01 15:00:00,92.07,92.38,92.03,92.37,43973.0,85.4709,85.7586,85.4337,85.7494,43973.0
2022-02-01 15:10:00,92.35,92.35,92.16,92.22,57145.0,85.7308,85.7308,85.5544,85.6101,57145.0
2022-02-01 15:20:00,92.22,92.46,92.2,92.41,74930.0,85.6101,85.8329,85.5915,85.7865,74930.0
2022-02-01 15:30:00,92.41,92.51,92.25,92.27,101880.0,85.7865,85.8793,85.638,85.6565,101880.0
2022-02-01 15:40:00,92.28,92.52,92.26,92.52,118940.0,85.6658,85.8886,85.6472,85.8886,118940.0
2022-02-01 15:50:00,92.51,92.56,92.25,92.43,369569.0,85.8793,85.9257,85.638,85.8051,369569.0
2022-02-02 09:30:00,94.26,97.1,94.25,96.28,283376.0,87.5039,90.1403,87.4946,89.3791,283376.0
2022-02-02 09:40:00,96.27,96.83,96.19,96.2,153453.0,89.3698,89.8897,89.2956,89.3048,153453.0
2022-02-02 09:50:00,96.23,96.75,95.77,95.82,105405.0,89.3327,89.8154,88.9057,88.9521,105405.0
2022-02-02 10:00:00,95.82,96.75,95.82,96.61,79990.0,88.9521,89.8154,88.9521,89.6855,79990.0
2022-02-02 10:10:00,96.56,96.56,95.76,96.13,63481.0,89.639,89.639,88.8964,89.2399,63481.0
2022-02-02 10:20:00,96.14,96.52,96.04,96.11,56966.0,89.2491,89.6019,89.1563,89.2213,56966.0
2022-02-02 10:30:00,96.15,96.66,95.98,96.57,51230.0,89.2584,89.7319,89.1006,89.6483,51230.0
2022-02-02 10:40:00,96.61,96.92,96.44,96.68,75434.0,89.6855,89.9732,89.5276,89.7504,75434.0
2022-02-02 10:50:00,96.68,96.73,96.4,96.46,78531.0,89.7504,89.7969,89.4905,89.5462,78531.0
2022-02-02 11:00:00,96.42,96.53,96.04,96.17,48223.0,89.5091,89.6112,89.1563,89.277,48223.0
2022-02-02 11:10:00,96.15,96.72,96.01,96.71,39407.0,89.2584,89.7876,89.1285,89.7783,39407.0
2022-02-02 11:20:00,96.72,96.86,96.57,96.66,47999.0,89.7876,89.9175,89.6483,89.7319,47999.0
2022-02-02 11:30:00,96.65,97.09,96.57,96.9,43318.0,89.7226,90.1311,89.6483,89.9547,43318.0
2022-02-02 11:40:00,96.93,97.2,96.85,97.08,52833.0,89.9825,90.2332,89.9083,90.1218,52833.0
2022-02-02 11:50:00,97.08,97.25,96.92,97.01,41812.0,90.1218,90.2796,89.9732,90.0568,41812.0
2022-02-02 12:00:00,96.98,97.3,96.92,97.29,31897.0,90.0289,90.326,89.9732,90.3167,31897.0
2022-02-02 12:10:00,97.29,97.3,96.89,96.94,33208.0,90.3167,90.326,89.9454,89.9918,33208.0
2022-02-02 12:20:00,96.93,97.27,96.92,97.09,35729.0,89.9825,90.2981,89.9732,90.1311,35729.0
2022-02-02 12:30:00,97.09,97.32,97.0,97.03,32031.0,90.1311,90.3446,90.0475,90.0754,32031.0
2022-02-02 12:40:00,97.0,97.0,96.6,96.62,37942.0,90.0475,90.0475,89.6762,89.6947,37942.0
2022-02-02 12:50:00,96.65,96.9,96.63,96.9,29205.0,89.7226,89.9547,89.704,89.9547,29205.0
2022-02-02 13:00:00,96.91,97.21,96.85,96.98,36383.0,89.964,90.2425,89.9083,90.0289,36383.0
2022-02-02 13:10:00,96.95,97.13,96.92,96.94,41896.0,90.0011,90.1682,89.9732,89.9918,41896.0
2022-02-02 13:20:00,96.97,97.05,96.83,96.88,32150.0,90.0197,90.0939,89.8897,89.9361,32150.0
2022-02-02 13:30:00,96.9,97.22,96.89,97.19,22831.0,89.9547,90.2517,89.9454,90.2239,22831.0
2022-02-02 13:40:00,97.19,97.26,96.89,96.9,34520.0,90.2239,90.2889,89.9454,89.9547,34520.0
2022-02-02 13:50:00,96.92,97.2,96.9,97.11,32117.0,89.9732,90.2332,89.9547,90.1496,32117.0
2022-02-02 14:00:00,97.12,97.15,96.96,97.15,32073.0,90.1589,90.1868,90.0104,90.1868,32073.0
2022-02-02 14:10:00,97.16,97.25,96.97,97.08,36716.0,90.196,90.2796,90.0197,90.1218,36716.0
2022-02-02 14:20:00,97.07,97.26,97.06,97.1,42366.0,90.1125,90.2889,90.1032,90.1403,42366.0
2022-02-02 14:30:00,97.13,97.45,97.13,97.2,41548.0,90.1682,90.4652,90.1682,90.2332,41548.0
2022-02-02 14:40:00,97.23,97.35,97.1,97.3,35680.0,90.261,90.3724,90.1403,90.326,35680.0
2022-02-02 14:50:00,97.32,97.44,97.14,97.16,40045.0,90.3446,90.456,90.1775,90.196,40045.0
2022-02-02 15:00:00,97.17,97.35,97.08,97.31,57492.0,90.2053,90.3724,90.1218,90.3353,57492.0
2022-02-02 15:10:00,97.33,97.5,97.26,97.46,57522.0,90.3538,90.5117,90.2889,90.4745,57522.0
2022-02-02 15:20:00,97.47,97.63,97.4,97.45,72668.0,90.4838,90.6323,90.4188,90.4652,72668.0
2022-02-02 15:30:00,97.47,97.65,97.32,97.59,91493.0,90.4838,90.6509,90.3446,90.5952,91493.0
2022-02-02 15:40:00,97.61,97.73,97.54,97.63,129999.0,90.6138,90.7252,90.5488,90.6323,129999.0
2022-02-02 15:50:00,97.62,97.76,97.42,97.59,426058.0,90.6231,90.753,90.4374,90.5952,426058.0
2022-02-03 09:30:00,96.42,98.09,96.37,98.0,191209.0,89.5091,91.0594,89.4627,90.9758,191209.0
2022-02-03 09:40:00,98.06,98.48,97.58,97.8,134102.0,91.0315,91.4214,90.5859,90.7902,134102.0
2022-02-03 09:50:00,97.8,97.89,97.01,97.04,119500.0,90.7902,90.8737,90.0568,90.0846,119500.0
2022-02-03 10:00:00,97.05,97.5,96.86,97.22,79999.0,90.0939,90.5117,89.9175,90.2517,79999.0
2022-02-03 10:10:00,97.25,97.7,97.15,97.48,58380.0,90.2796,90.6973,90.1868,90.4931,58380.0
2022-02-03 10:20:00,97.49,97.57,97.27,97.5,64383.0,90.5024,90.5766,90.2981,90.5117,64383.0
2022-02-03 10:30:00,97.5,97.95,97.45,97.95,75638.0,90.5117,90.9294,90.4652,90.9294,75638.0
2022-02-03 10:40:00,97.91,98.27,97.85,97.89,84961.0,90.8923,91.2265,90.8366,90.8737,84961.0
2022-02-03 10:50:00,97.89,98.27,97.88,98.06,31699.0,90.8737,91.2265,90.8644,91.0315,31699.0
2022-02-03 11:00:00,98.09,98.22,97.84,98.2,55453.0,91.0594,91.1801,90.8273,91.1615,55453.0
2022-02-03 11:10:00,98.2,98.22,97.79,97.87,25891.0,91.1615,91.1801,90.7809,90.8551,25891.0
2022-02-03 11:20:00,97.9,97.92,97.76,97.82,29756.0,90.883,90.9016,90.753,90.8087,29756.0
2022-02-03 11:30:00,97.86,97.94,97.64,97.68,26282.0,90.8459,90.9201,90.6416,90.6788,26282.0
2022-02-03 11:40:00,97.67,97.67,97.24,97.27,24655.0,90.6695,90.6695,90.2703,90.2981,24655.0
2022-02-03 11:50:00,97.31,97.4,97.21,97.22,15406.0,90.3353,90.4188,90.2425,90.2517,15406.0
2022-02-03 12:00:00,97.22,97.28,97.0,97.09,21705.0,90.2517,90.3074,90.0475,90.1311,21705.0
2022-02-03 12:10:00,97.08,97.09,96.79,96.81,27228.0,90.1218,90.1311,89.8526,89.8711,27228.0
2022-02-03 12:20:00,96.78,97.06,96.77,97.05,20283.0,89.8433,90.1032,89.834,90.0939,20283.0
2022-02-03 12:30:00,97.02,97.11,96.91,97.05,16882.0,90.0661,90.1496,89.964,90.0939,16882.0
2022-02-03 12:40:00,97.06,97.16,96.83,96.92,22138.0,90.1032,90.196,89.8897,89.9732,22138.0
2022-02-03 12:50:00,96.94,97.01,96.89,97.0,19139.0,89.9918,90.0568,89.9454,90.0475,19139.0
2022-02-03 13:00:00,96.98,96.98,96.68,96.7,20175.0,90.0289,90.0289,89.7504,89.769,20175.0
2022-02-03 13:10:00,96.68,96.96,96.65,96.93,29953.0,89.7504,90.0104,89.7226,89.9825,29953.0
2022-02-03 13:20:00,96.93,97.02,96.8,96.87,20972.0,89.9825,90.0661,89.8618,89.9268,20972.0
2022-02-03 13:30:00,96.88,97.11,96.88,97.11,28122.0,89.9361,90.1496,89.9361,90.1496,28122.0
2022-02-03 13:40:00,97.11,97.21,97.02,97.16,27492.0,90.1496,90.2425,90.0661,90.196,27492.0
2022-02-03 13:50:00,97.15,97.16,96.75,96.82,15153.0,90.1868,90.196,89.8154,89.8804,15153.0
2022-02-03 14:00:00,96.82,96.94,96.73,96.88,31335.0,89.8804,89.9918,89.7969,89.9361,31335.0
2022-02-03 14:10:00,96.89,96.95,96.78,96.83,12944.0,89.9454,90.0011,89.8433,89.8897,12944.0
2022-02-03 14:20:00,96.84,96.95,96.65,96.72,59328.0,89.899,90.0011,89.7226,89.7876,59328.0
2022-02-03 14:30:00,96.72,96.76,96.58,96.6,33648.0,89.7876,89.8247,89.6576,89.6762,33648.0
2022-02-03 14:40:00,96.58,96.59,96.4,96.41,34045.0,89.6576,89.6669,89.4905,89.4998,34045.0
2022-02-03 14:50:00,96.4,96.65,96.4,96.58,18257.0,89.4905,89.7226,89.4905,89.6576,18257.0
2022-02-03 15:00:00,96.58,96.61,96.28,96.37,32481.0,89.6576,89.6855,89.3791,89.4627,32481.0
2022-02-03 15:10:00,96.39,96.77,96.37,96.71,33487.0,89.4812,89.834,89.4627,89.7783,33487.0
2022-02-03 15:20:00,96.7,96.79,96.52,96.63,31878.0,89.769,89.8526,89.6019,89.704,31878.0
2022-02-03 15:30:00,96.64,96.64,96.37,96.46,48144.0,89.7133,89.7133,89.4627,89.5462,48144.0
2022-02-03 15:40:00,96.46,96.61,96.39,96.5,69547.0,89.5462,89.6855,89.4812,89.5833,69547.0
2022-02-03 15:50:00,96.48,96.71,96.31,96.59,294450.0,89.5648,89.7783,89.407,89.6669,294450.0
2022-02-04 09:30:00,96.57,97.13,96.38,96.76,135567.0,89.6483,90.1682,89.4719,89.8247,135567.0
2022-02-04 09:40:00,96.83,97.13,96.51,96.56,39743.0,89.8897,90.1682,89.5926,89.639,39743.0
2022-02-04 09:50:00,96.61,96.68,96.27,96.59,55331.0,89.6855,89.7504,89.3698,89.6669,55331.0
2022-02-04 10:00:00,96.61,96.73,95.65,95.73,46545.0,89.6855,89.7969,88.7943,88.8685,46545.0
2022-02-04 10:10:00,95.72,96.03,95.59,95.73,62222.0,88.8592,89.147,88.7386,88.8685,62222.0
2022-02-04 10:20:00,95.74,95.77,94.99,95.08,62088.0,88.8778,88.9057,88.1816,88.2651,62088.0
2022-02-04 10:30:00,95.08,95.27,94.27,94.45,127179.0,88.2651,88.4415,87.5132,87.6803,127179.0
2022-02-04 10:40:00,94.46,94.65,94.29,94.63,95521.0,87.6896,87.8659,87.5317,87.8474,95521.0
2022-02-04 10:50:00,94.63,94.96,94.58,94.89,183868.0,87.8474,88.1537,87.801,88.0887,183868.0
2022-02-04 11:00:00,94.82,94.9,94.31,94.41,72181.0,88.0238,88.098,87.5503,87.6431,72181.0
2022-02-04 11:10:00,94.41,94.48,94.21,94.34,30661.0,87.6431,87.7081,87.4575,87.5782,30661.0
2022-02-04 11:20:00,94.31,94.58,94.1,94.54,54588.0,87.5503,87.801,87.3554,87.7638,54588.0
2022-02-04 11:30:00,94.54,94.87,94.49,94.73,27059.0,87.7638,88.0702,87.7174,87.9402,27059.0
2022-02-04 11:40:00,94.74,95.07,94.74,95.06,51120.0,87.9495,88.2558,87.9495,88.2466,51120.0
2022-02-04 11:50:00,95.07,95.31,94.92,95.08,40267.0,88.2558,88.4786,88.1166,88.2651,40267.0
2022-02-04 12:00:00,95.09,95.19,94.98,95.15,23821.0,88.2744,88.3672,88.1723,88.3301,23821.0
2022-02-04 12:10:00,95.15,95.44,95.1,95.22,65095.0,88.3301,88.5993,88.2837,88.3951,65095.0
2022-02-04 12:20:00,95.21,95.45,95.19,95.34,26523.0,88.3858,88.6086,88.3672,88.5065,26523.0
2022-02-04 12:30:00,95.35,95.48,95.2,95.36,29310.0,88.5158,88.6364,88.3765,88.525,29310.0
2022-02-04 12:40:00,95.36,95.38,95.04,95.12,22629.0,88.525,88.5436,88.228,88.3023,22629.0
2022-02-04 12:50:00,95.13,95.18,95.02,95.17,26636.0,88.3115,88.358,88.2094,88.3487,26636.0
2022-02-04 13:00:00,95.18,95.62,95.18,95.46,39555.0,88.358,88.7664,88.358,88.6179,39555.0
2022-02-04 13:10:00,95.44,95.55,95.26,95.3,33966.0,88.5993,88.7014,88.4322,88.4693,33966.0
2022-02-04 13:20:00,95.31,95.42,95.25,95.27,25539.0,88.4786,88.5807,88.4229,88.4415,25539.0
2022-02-04 13:30:00,95.3,95.34,95.21,95.33,24072.0,88.4693,88.5065,88.3858,88.4972,24072.0
2022-02-04 13:40:00,95.35,95.49,95.23,95.32,26953.0,88.5158,88.6457,88.4044,88.4879,26953.0
2022-02-04 13:50:00,95.35,95.38,95.24,95.33,27896.0,88.5158,88.5436,88.4137,88.4972,27896.0
2022-02-04 14:00:00,95.35,95.37,95.2,95.28,49147.0,88.5158,88.5343,88.3765,88.4508,49147.0
2022-02-04 14:10:00,95.24,95.33,95.2,95.22,102442.0,88.4137,88.4972,88.3765,88.3951,102442.0
2022-02-04 14:20:00,95.21,95.43,95.19,95.39,135990.0,88.3858,88.59,88.3672,88.5529,135990.0
2022-02-04 14:30:00,95.39,95.68,95.35,95.57,71111.0,88.5529,88.8221,88.5158,88.72,71111.0
2022-02-04 14:40:00,95.59,95.75,95.59,95.69,59781.0,88.7386,88.8871,88.7386,88.8314,59781.0
2022-02-04 14:50:00,95.67,95.87,95.62,95.81,60399.0,88.8128,88.9985,88.7664,88.9428,60399.0
2022-02-04 15:00:00,95.84,96.04,95.81,96.01,85227.0,88.9706,89.1563,88.9428,89.1285,85227.0
2022-02-04 15:10:00,96.02,96.3,96.01,96.08,50924.0,89.1377,89.3977,89.1285,89.1934,50924.0
2022-02-04 15:20:00,96.08,96.16,95.89,96.09,98519.0,89.1934,89.2677,89.0171,89.2027,98519.0
2022-02-04 15:30:00,96.1,96.46,96.03,96.06,235599.0,89.212,89.5462,89.147,89.1749,235599.0
2022-02-04 15:40:00,96.06,96.28,95.88,96.01,460920.0,89.1749,89.3791,89.0078,89.1285,460920.0
2022-02-04 15:50:00,96.02,96.1,95.37,95.38,441967.0,89.1377,89.212,88.5343,88.5436,441967.0
2022-02-07 09:30:00,95.69,95.89,95.11,95.45,122405.0,88.8314,89.0171,88.293,88.6086,122405.0
2022-02-07 09:40:00,95.43,95.56,94.78,94.95,191893.0,88.59,88.7107,87.9866,88.1444,191893.0
2022-02-07 09:50:00,94.94,95.11,94.76,94.78,42898.0,88.1352,88.293,87.9681,87.9866,42898.0
2022-02-07 10:00:00,94.75,95.16,94.56,95.11,36006.0,87.9588,88.3394,87.7824,88.293,36006.0
2022-02-07 10:10:00,95.09,95.09,94.72,94.92,25821.0,88.2744,88.2744,87.9309,88.1166,25821.0
2022-02-07 10:20:00,94.92,95.26,94.86,95.08,26108.0,88.1166,88.4322,88.0609,88.2651,26108.0
2022-02-07 10:30:00,95.05,95.5,95.01,95.42,41982.0,88.2373,88.655,88.2001,88.5807,41982.0
2022-02-07 10:40:00,95.42,95.44,95.08,95.22,36842.0,88.5807,88.5993,88.2651,88.3951,36842.0
2022-02-07 10:50:00,95.22,95.41,95.18,95.31,104953.0,88.3951,88.5715,88.358,88.4786,104953.0
2022-02-07 11:00:00,95.3,95.38,95.2,95.3,118951.0,88.4693,88.5436,88.3765,88.4693,118951.0
2022-02-07 11:10:00,95.31,95.6,95.3,95.58,52378.0,88.4786,88.7478,88.4693,88.7293,52378.0
2022-02-07 11:20:00,95.59,95.59,95.42,95.48,44143.0,88.7386,88.7386,88.5807,88.6364,44143.0
2022-02-07 11:30:00,95.47,95.52,95.17,95.18,97754.0,88.6272,88.6736,88.3487,88.358,97754.0
2022-02-07 11:40:00,95.17,95.51,95.14,95.47,116068.0,88.3487,88.6643,88.3208,88.6272,116068.0
2022-02-07 11:50:00,95.46,95.66,95.42,95.63,38999.0,88.6179,88.8035,88.5807,88.7757,38999.0
2022-02-07 12:00:00,95.62,95.63,95.36,95.37,76503.0,88.7664,88.7757,88.525,88.5343,76503.0
2022-02-07 12:10:00,95.38,95.58,95.35,95.55,104800.0,88.5436,88.7293,88.5158,88.7014,104800.0
2022-02-07 12:20:00,95.55,95.64,95.35,95.49,22981.0,88.7014,88.785,88.5158,88.6457,22981.0
2022-02-07 12:30:00,95.47,95.64,95.43,95.5,45027.0,88.6272,88.785,88.59,88.655,45027.0
2022-02-07 12:40:00,95.53,95.63,95.48,95.61,25287.0,88.6829,88.7757,88.6364,88.7571,25287.0
2022-02-07 12:50:00,95.6,95.62,95.44,95.47,21045.0,88.7478,88.7664,88.5993,88.6272,21045.0
2022-02-07 13:00:00,95.48,95.61,95.45,95.58,24733.0,88.6364,88.7571,88.6086,88.7293,24733.0
2022-02-07 13:10:00,95.59,95.74,95.57,95.65,17268.0,88.7386,88.8778,88.72,88.7943,17268.0
2022-02-07 13:20:00,95.65,95.79,95.61,95.79,24815.0,88.7943,88.9242,88.7571,88.9242,24815.0
2022-02-07 13:30:00,95.81,95.91,95.81,95.88,23978.0,88.9428,89.0356,88.9428,89.0078,23978.0
2022-02-07 13:40:00,95.88,95.9,95.81,95.82,19226.0,89.0078,89.0263,88.9428,88.9521,19226.0
2022-02-07 13:50:00,95.82,95.93,95.78,95.88,30475.0,88.9521,89.0542,88.9149,89.0078,30475.0
2022-02-07 14:00:00,95.86,95.97,95.78,95.9,21535.0,88.9892,89.0913,88.9149,89.0263,21535.0
2022-02-07 14:10:00,95.91,96.06,95.89,96.06,31770.0,89.0356,89.1749,89.0171,89.1749,31770.0
2022-02-07 14:20:00,96.04,96.15,96.01,96.1,26133.0,89.1563,89.2584,89.1285,89.212,26133.0
2022-02-07 14:30:00,96.09,96.18,96.05,96.15,34209.0,89.2027,89.2863,89.1656,89.2584,34209.0
2022-02-07 14:40:00,96.15,96.29,96.13,96.26,34682.0,89.2584,89.3884,89.2399,89.3605,34682.0
2022-02-07 14:50:00,96.26,96.29,96.23,96.25,58397.0,89.3605,89.3884,89.3327,89.3513,58397.0
2022-02-07 15:00:00,96.25,96.36,96.22,96.26,73849.0,89.3513,89.4534,89.3234,89.3605,73849.0
2022-02-07 15:10:00,96.26,96.36,96.25,96.27,43128.0,89.3605,89.4534,89.3513,89.3698,43128.0
2022-02-07 15:20:00,96.26,96.31,96.18,96.23,142729.0,89.3605,89.407,89.2863,89.3327,142729.0
2022-02-07 15:30:00,96.24,96.29,96.01,96.04,210571.0,89.342,89.3884,89.1285,89.1563,210571.0
2022-02-07 15:40:00,96.04,96.06,95.67,96.01,184304.0,89.1563,89.1749,88.8128,89.1285,184304.0
2022-02-07 15:50:00,96.01,96.11,95.62,95.74,325775.0,89.1285,89.2213,88.7664,88.8778,325775.0
2022-02-08 09:30:00,96.12,96.48,95.72,96.23,97940.0,89.2306,89.5648,88.8592,89.3327,97940.0
2022-02-08 09:40:00,96.2,96.59,95.97,96.38,71073.0,89.3048,89.6669,89.0913,89.4719,71073.0
2022-02-08 09:50:00,96.41,96.87,96.29,96.83,54606.0,89.4998,89.9268,89.3884,89.8897,54606.0
2022-02-08 10:00:00,96.8,97.11,96.65,97.09,106255.0,89.8618,90.1496,89.7226,90.1311,106255.0
2022-02-08 10:10:00,97.06,97.14,96.89,96.95,45719.0,90.1032,90.1775,89.9454,90.0011,45719.0
2022-02-08 10:20:00,96.95,97.03,96.89,96.97,39136.0,90.0011,90.0754,89.9454,90.0197,39136.0
2022-02-08 10:30:00,96.97,97.11,96.89,96.9,42516.0,90.0197,90.1496,89.9454,89.9547,42516.0
2022-02-08 10:40:00,96.89,96.9,96.6,96.73,44219.0,89.9454,89.9547,89.6762,89.7969,44219.0
2022-02-08 10:50:00,96.71,96.85,96.61,96.83,52919.0,89.7783,89.9083,89.6855,89.8897,52919.0
2022-02-08 11:00:00,96.83,97.14,96.83,97.05,49379.0,89.8897,90.1775,89.8897,90.0939,49379.0
2022-02-08 11:10:00,97.05,97.12,96.97,96.97,33801.0,90.0939,90.1589,90.0197,90.0197,33801.0
2022-02-08 11:20:00,97.0,97.03,96.76,96.86,30710.0,90.0475,90.0754,89.8247,89.9175,30710.0
2022-02-08 11:30:00,96.88,97.39,96.88,97.38,46648.0,89.9361,90.4095,89.9361,90.4003,46648.0
2022-02-08 11:40:00,97.38,97.38,97.1,97.1,34710.0,90.4003,90.4003,90.1403,90.1403,34710.0
2022-02-08 11:50:00,97.09,97.21,96.98,97.15,36473.0,90.1311,90.2425,90.0289,90.1868,36473.0
2022-02-08 12:00:00,97.15,97.39,97.15,97.25,71069.0,90.1868,90.4095,90.1868,90.2796,71069.0
2022-02-08 12:10:00,97.25,97.34,97.2,97.29,64937.0,90.2796,90.3631,90.2332,90.3167,64937.0
2022-02-08 12:20:00,97.3,97.54,97.28,97.52,49542.0,90.326,90.5488,90.3074,90.5302,49542.0
2022-02-08 12:30:00,97.52,97.58,97.39,97.56,38376.0,90.5302,90.5859,90.4095,90.5674,38376.0
2022-02-08 12:40:00,97.57,97.67,97.41,97.41,41710.0,90.5766,90.6695,90.4281,90.4281,41710.0
2022-02-08 12:50:00,97.41,97.45,97.27,97.31,33748.0,90.4281,90.4652,90.2981,90.3353,33748.0
2022-02-08 13:00:00,97.32,97.34,97.23,97.25,28991.0,90.3446,90.3631,90.261,90.2796,28991.0
2022-02-08 13:10:00,97.29,97.33,97.16,97.17,22347.0,90.3167,90.3538,90.196,90.2053,22347.0
2022-02-08 13:20:00,97.19,97.26,97.12,97.24,24912.0,90.2239,90.2889,90.1589,90.2703,24912.0
2022-02-08 13:30:00,97.23,97.45,97.21,97.34,38255.0,90.261,90.4652,90.2425,90.3631,38255.0
2022-02-08 13:40:00,97.35,97.37,97.24,97.31,53708.0,90.3724,90.391,90.2703,90.3353,53708.0
2022-02-08 13:50:00,97.31,97.33,97.21,97.3,42883.0,90.3353,90.3538,90.2425,90.326,42883.0
2022-02-08 14:00:00,97.29,97.39,97.18,97.28,33312.0,90.3167,90.4095,90.2146,90.3074,33312.0
2022-02-08 14:10:00,97.28,97.3,97.14,97.17,49809.0,90.3074,90.326,90.1775,90.2053,49809.0
2022-02-08 14:20:00,97.18,97.18,96.81,96.87,39190.0,90.2146,90.2146,89.8711,89.9268,39190.0
2022-02-08 14:30:00,96.88,97.03,96.55,96.68,201365.0,89.9361,90.0754,89.6298,89.7504,201365.0
2022-02-08 14:40:00,96.67,96.74,96.4,96.43,41930.0,89.7412,89.8061,89.4905,89.5184,41930.0
2022-02-08 14:50:00,96.45,96.58,96.35,96.43,40626.0,89.5369,89.6576,89.4441,89.5184,40626.0
2022-02-08 15:00:00,96.41,96.48,96.35,96.48,54983.0,89.4998,89.5648,89.4441,89.5648,54983.0
2022-02-08 15:10:00,96.47,96.78,96.46,96.75,50844.0,89.5555,89.8433,89.5462,89.8154,50844.0
2022-02-08 15:20:00,96.74,96.77,96.52,96.61,55636.0,89.8061,89.834,89.6019,89.6855,55636.0
2022-02-08 15:30:00,96.62,96.75,96.52,96.62,63949.0,89.6947,89.8154,89.6019,89.6947,63949.0
2022-02-08 15:40:00,96.62,97.04,96.44,97.03,133709.0,89.6947,90.0846,89.5276,90.0754,133709.0
2022-02-08 15:50:00,97.01,97.23,96.8,97.12,354957.0,90.0568,90.261,89.8618,90.1589,354957.0
2022-02-09 09:30:00,98.1,98.24,97.8,98.09,124613.0,91.0687,91.1986,90.7902,91.0594,124613.0
2022-02-09 09:40:00,98.11,98.35,97.95,98.29,41660.0,91.0779,91.3007,90.9294,91.245,41660.0
2022-02-09 09:50:00,98.31,98.43,98.01,98.06,63420.0,91.2636,91.375,90.9851,91.0315,63420.0
2022-02-09 10:00:00,98.06,98.31,98.05,98.2,46744.0,91.0315,91.2636,91.0222,91.1615,46744.0
2022-02-09 10:10:00,98.23,98.43,98.05,98.26,66736.0,91.1893,91.375,91.0222,91.2172,66736.0
2022-02-09 10:20:00,98.26,98.28,97.89,97.98,67173.0,91.2172,91.2358,90.8737,90.9573,67173.0
2022-02-09 10:30:00,98.01,98.17,97.87,98.05,52135.0,90.9851,91.1336,90.8551,91.0222,52135.0
2022-02-09 10:40:00,98.06,98.29,98.05,98.27,62920.0,91.0315,91.245,91.0222,91.2265,62920.0
2022-02-09 10:50:00,98.28,98.35,98.12,98.18,53030.0,91.2358,91.3007,91.0872,91.1429,53030.0
2022-02-09 11:00:00,98.17,98.32,98.08,98.21,90467.0,91.1336,91.2729,91.0501,91.1708,90467.0
2022-02-09 11:10:00,98.23,98.26,98.06,98.21,74579.0,91.1893,91.2172,91.0315,91.1708,74579.0
2022-02-09 11:20:00,98.21,98.46,98.2,98.41,43641.0,91.1708,91.4029,91.1615,91.3564,43641.0
2022-02-09 11:30:00,98.4,98.63,98.37,98.45,64707.0,91.3472,91.5607,91.3193,91.3936,64707.0
2022-02-09 11:40:00,98.45,98.48,98.25,98.34,25366.0,91.3936,91.4214,91.2079,91.2915,25366.0
2022-02-09 11:50:00,98.32,98.35,98.17,98.23,34286.0,91.2729,91.3007,91.1336,91.1893,34286.0
2022-02-09 12:00:00,98.22,98.31,98.2,98.29,28101.0,91.1801,91.2636,91.1615,91.245,28101.0
2022-02-09 12:10:00,98.29,98.29,98.14,98.19,28403.0,91.245,91.245,91.1058,91.1522,28403.0
2022-02-09 12:20:00,98.2,98.2,97.86,97.86,31289.0,91.1615,91.1615,90.8459,90.8459,31289.0
2022-02-09 12:30:00,97.87,97.94,97.79,97.85,25799.0,90.8551,90.9201,90.7809,90.8366,25799.0
2022-02-09 12:40:00,97.86,97.88,97.73,97.79,17415.0,90.8459,90.8644,90.7252,90.7809,17415.0
2022-02-09 12:50:00,97.78,97.83,97.71,97.81,19244.0,90.7716,90.818,90.7066,90.7994,19244.0
2022-02-09 13:00:00,97.81,97.84,97.64,97.67,50718.0,90.7994,90.8273,90.6416,90.6695,50718.0
2022-02-09 13:10:00,97.67,97.79,97.67,97.76,64061.0,90.6695,90.7809,90.6695,90.753,64061.0
2022-02-09 13:20:00,97.77,98.01,97.75,98.01,56756.0,90.7623,90.9851,90.7437,90.9851,56756.0
2022-02-09 13:30:00,98.01,98.03,97.9,98.0,33924.0,90.9851,91.0037,90.883,90.9758,33924.0
2022-02-09 13:40:00,97.99,98.11,97.99,98.03,23022.0,90.9665,91.0779,90.9665,91.0037,23022.0
2022-02-09 13:50:00,98.03,98.06,97.93,97.95,24374.0,91.0037,91.0315,90.9108,90.9294,24374.0
2022-02-09 14:00:00,97.93,98.06,97.92,98.03,32043.0,90.9108,91.0315,90.9016,91.0037,32043.0
2022-02-09 14:10:00,98.03,98.24,98.01,98.2,56476.0,91.0037,91.1986,90.9851,91.1615,56476.0
2022-02-09 14:20:00,98.21,98.26,98.13,98.19,83823.0,91.1708,91.2172,91.0965,91.1522,83823.0
2022-02-09 14:30:00,98.19,98.24,98.17,98.23,61232.0,91.1522,91.1986,91.1336,91.1893,61232.0
2022-02-09 14:40:00,98.23,98.23,98.1,98.12,89307.0,91.1893,91.1893,91.0687,91.0872,89307.0
2022-02-09 14:50:00,98.13,98.23,98.02,98.19,134900.0,91.0965,91.1893,90.9944,91.1522,134900.0
2022-02-09 15:00:00,98.19,98.22,98.02,98.04,83558.0,91.1522,91.1801,90.9944,91.013,83558.0
2022-02-09 15:10:00,98.05,98.14,98.01,98.12,68714.0,91.0222,91.1058,90.9851,91.0872,68714.0
2022-02-09 15:20:00,98.11,98.19,98.06,98.19,58964.0,91.0779,91.1522,91.0315,91.1522,58964.0
2022-02-09 15:30:00,98.19,98.45,98.17,98.34,85193.0,91.1522,91.3936,91.1336,91.2915,85193.0
2022-02-09 15:40:00,98.35,98.35,98.08,98.23,125232.0,91.3007,91.3007,91.0501,91.1893,125232.0
2022-02-09 15:50:00,98.22,98.47,98.15,98.45,330551.0,91.1801,91.4121,91.1151,91.3936,330551.0
2022-02-10 09:30:00,96.99,97.29,96.67,97.16,68093.0,90.5169,90.7969,90.2183,90.6756,68093.0
2022-02-10 09:40:00,97.19,97.43,97.14,97.29,32014.0,90.7036,90.9275,90.6569,90.7969,32014.0
2022-02-10 09:50:00,97.29,97.86,97.29,97.83,53380.0,90.7969,91.3288,90.7969,91.3008,53380.0
2022-02-10 10:00:00,97.83,98.31,97.76,98.26,60028.0,91.3008,91.7488,91.2355,91.7021,60028.0
2022-02-10 10:10:00,98.3,98.36,98.07,98.21,58495.0,91.7395,91.7955,91.5248,91.6555,58495.0
2022-02-10 10:20:00,98.17,98.52,98.0,98.43,49083.0,91.6181,91.9448,91.4595,91.8608,49083.0
2022-02-10 10:30:00,98.43,98.74,98.32,98.74,44458.0,91.8608,92.1501,91.7581,92.1501,44458.0
2022-02-10 10:40:00,98.74,98.84,98.52,98.66,64808.0,92.1501,92.2434,91.9448,92.0754,64808.0
2022-02-10 10:50:00,98.66,98.66,98.24,98.36,85554.0,92.0754,92.0754,91.6835,91.7955,85554.0
2022-02-10 11:00:00,98.35,98.57,98.09,98.53,46673.0,91.7861,91.9914,91.5435,91.9541,46673.0
2022-02-10 11:10:00,98.54,98.54,98.23,98.3,58041.0,91.9635,91.9635,91.6741,91.7395,58041.0
2022-02-10 11:20:00,98.31,98.51,98.22,98.42,106870.0,91.7488,91.9355,91.6648,91.8515,106870.0
2022-02-10 11:30:00,98.4,98.5,98.15,98.15,43779.0,91.8328,91.9261,91.5995,91.5995,43779.0
2022-02-10 11:40:00,98.22,98.68,98.2,98.67,62981.0,91.6648,92.0941,91.6461,92.0848,62981.0
2022-02-10 11:50:00,98.66,98.76,98.57,98.71,46462.0,92.0754,92.1688,91.9914,92.1221,46462.0
2022-02-10 12:00:00,98.7,98.72,98.55,98.64,90337.0,92.1128,92.1314,91.9728,92.0568,90337.0
2022-02-10 12:10:00,98.65,98.71,98.57,98.63,86930.0,92.0661,92.1221,91.9914,92.0474,86930.0
2022-02-10 12:20:00,98.65,98.76,98.61,98.71,41643.0,92.0661,92.1688,92.0288,92.1221,41643.0
2022-02-10 12:30:00,98.71,98.81,98.57,98.67,127838.0,92.1221,92.2154,91.9914,92.0848,127838.0
2022-02-10 12:40:00,98.65,98.7,97.89,98.03,74015.0,92.0661,92.1128,91.3568,91.4875,74015.0
2022-02-10 12:50:00,98.05,98.06,97.73,97.73,53146.0,91.5062,91.5155,91.2075,91.2075,53146.0
2022-02-10 13:00:00,97.71,97.92,97.61,97.87,47040.0,91.1888,91.3848,91.0955,91.3382,47040.0
2022-02-10 13:10:00,97.89,97.96,97.44,97.5,38222.0,91.3568,91.4222,90.9369,90.9929,38222.0
2022-02-10 13:20:00,97.48,97.63,97.4,97.42,27670.0,90.9742,91.1142,90.8995,90.9182,27670.0
2022-02-10 13:30:00,97.43,97.5,96.95,97.27,58482.0,90.9275,90.9929,90.4796,90.7782,58482.0
2022-02-10 13:40:00,97.27,97.67,97.24,97.64,250777.0,90.7782,91.1515,90.7502,91.1235,250777.0
2022-02-10 13:50:00,97.64,97.71,97.53,97.71,127104.0,91.1235,91.1888,91.0209,91.1888,127104.0
2022-02-10 14:00:00,97.7,97.74,97.1,97.14,32059.0,91.1795,91.2168,90.6196,90.6569,32059.0
2022-02-10 14:10:00,97.18,97.19,96.78,96.89,30930.0,90.6942,90.7036,90.3209,90.4236,30930.0
2022-02-10 14:20:00,96.88,97.22,96.84,97.12,44653.0,90.4142,90.7315,90.3769,90.6382,44653.0
2022-02-10 14:30:00,97.13,97.28,97.06,97.1,33577.0,90.6476,90.7875,90.5822,90.6196,33577.0
2022-02-10 14:40:00,97.1,97.37,97.05,97.11,68994.0,90.6196,90.8715,90.5729,90.6289,68994.0
2022-02-10 14:50:00,97.15,97.23,96.91,96.99,44449.0,90.6662,90.7409,90.4422,90.5169,44449.0
2022-02-10 15:00:00,97.0,97.22,96.9,97.21,31718.0,90.5262,90.7315,90.4329,90.7222,31718.0
2022-02-10 15:10:00,97.25,97.4,97.02,97.02,41352.0,90.7595,90.8995,90.5449,90.5449,41352.0
2022-02-10 15:20:00,97.04,97.26,96.96,97.13,81243.0,90.5636,90.7689,90.4889,90.6476,81243.0
2022-02-10 15:30:00,97.12,97.18,96.94,97.01,217559.0,90.6382,90.6942,90.4702,90.5356,217559.0
2022-02-10 15:40:00,97.05,97.09,96.52,96.67,83000.0,90.5729,90.6102,90.0783,90.2183,83000.0
2022-02-10 15:50:00,96.66,97.08,96.48,96.89,175492.0,90.2089,90.6009,90.0409,90.4236,175492.0
2022-02-11 09:30:00,97.05,97.23,96.81,96.91,80668.0,90.5729,90.7409,90.3489,90.4422,80668.0
2022-02-11 09:40:00,96.91,97.27,96.69,97.25,31856.0,90.4422,90.7782,90.2369,90.7595,31856.0
2022-02-11 09:50:00,97.22,97.37,96.84,96.92,35390.0,90.7315,90.8715,90.3769,90.4516,35390.0
2022-02-11 10:00:00,96.95,97.32,96.92,97.27,52104.0,90.4796,90.8249,90.4516,90.7782,52104.0
2022-02-11 10:10:00,97.32,97.63,97.07,97.56,125768.0,90.8249,91.1142,90.5916,91.0489,125768.0
2022-02-11 10:20:00,97.56,97.74,97.5,97.62,40628.0,91.0489,91.2168,90.9929,91.1049,40628.0
2022-02-11 10:30:00,97.62,97.82,97.48,97.81,24993.0,91.1049,91.2915,90.9742,91.2822,24993.0
2022-02-11 10:40:00,97.83,97.91,97.5,97.55,27695.0,91.3008,91.3755,90.9929,91.0395,27695.0
2022-02-11 10:50:00,97.55,97.58,97.3,97.48,69669.0,91.0395,91.0675,90.8062,90.9742,69669.0
2022-02-11 11:00:00,97.49,97.7,97.49,97.57,35883.0,90.9835,91.1795,90.9835,91.0582,35883.0
2022-02-11 11:10:00,97.58,97.62,97.43,97.54,105435.0,91.0675,91.1049,90.9275,91.0302,105435.0
2022-02-11 11:20:00,97.57,97.75,97.54,97.54,43167.0,91.0582,91.2262,91.0302,91.0302,43167.0
2022-02-11 11:30:00,97.59,97.69,97.41,97.53,68030.0,91.0769,91.1702,90.9089,91.0209,68030.0
2022-02-11 11:40:00,97.53,97.54,97.28,97.49,77365.0,91.0209,91.0302,90.7875,90.9835,77365.0
2022-02-11 11:50:00,97.47,97.47,97.29,97.38,18599.0,90.9649,90.9649,90.7969,90.8809,18599.0
2022-02-11 12:00:00,97.35,97.35,97.11,97.14,20722.0,90.8529,90.8529,90.6289,90.6569,20722.0
2022-02-11 12:10:00,97.14,97.32,97.02,97.05,54237.0,90.6569,90.8249,90.5449,90.5729,54237.0
2022-02-11 12:20:00,97.09,97.09,96.84,96.97,32164.0,90.6102,90.6102,90.3769,90.4982,32164.0
2022-02-11 12:30:00,96.95,96.98,96.77,96.78,17655.0,90.4796,90.5076,90.3116,90.3209,17655.0
2022-02-11 12:40:00,96.8,96.85,96.62,96.64,16037.0,90.3396,90.3862,90.1716,90.1903,16037.0
2022-02-11 12:50:00,96.62,96.64,96.42,96.47,24551.0,90.1716,90.1903,89.9849,90.0316,24551.0
2022-02-11 13:00:00,96.46,96.69,96.42,96.65,28773.0,90.0223,90.2369,89.9849,90.1996,28773.0
2022-02-11 13:10:00,96.62,96.64,96.33,96.44,21667.0,90.1716,90.1903,89.9009,90.0036,21667.0
2022-02-11 13:20:00,96.44,96.46,96.08,96.11,21293.0,90.0036,90.0223,89.6676,89.6956,21293.0
2022-02-11 13:30:00,96.11,96.14,95.31,95.31,31734.0,89.6956,89.7236,88.949,88.949,31734.0
2022-02-11 13:40:00,95.31,95.53,94.98,95.23,60888.0,88.949,89.1543,88.641,88.8744,60888.0
2022-02-11 13:50:00,95.18,95.37,94.96,95.05,62943.0,88.8277,89.005,88.6224,88.7064,62943.0
2022-02-11 14:00:00,95.05,95.33,94.78,95.17,58387.0,88.7064,88.9677,88.4544,88.8184,58387.0
2022-02-11 14:10:00,95.16,95.5,95.12,95.43,58161.0,88.809,89.1263,88.7717,89.061,58161.0
2022-02-11 14:20:00,95.4,95.62,95.03,95.08,49776.0,89.033,89.2383,88.6877,88.7344,49776.0
2022-02-11 14:30:00,95.13,95.46,95.01,95.23,29799.0,88.781,89.089,88.669,88.8744,29799.0
2022-02-11 14:40:00,95.23,95.28,94.78,94.84,31142.0,88.8744,88.921,88.4544,88.5104,31142.0
2022-02-11 14:50:00,94.8,95.0,94.58,94.95,24332.0,88.4731,88.6597,88.2677,88.613,24332.0
2022-02-11 15:00:00,94.94,95.27,94.77,94.77,46977.0,88.6037,88.9117,88.4451,88.4451,46977.0
2022-02-11 15:10:00,94.79,94.95,94.55,94.63,38448.0,88.4637,88.613,88.2397,88.3144,38448.0
2022-02-11 15:20:00,94.64,94.86,94.51,94.86,38776.0,88.3237,88.5291,88.2024,88.5291,38776.0
2022-02-11 15:30:00,94.79,94.88,94.5,94.52,60078.0,88.4637,88.5477,88.1931,88.2117,60078.0
2022-02-11 15:40:00,94.52,95.03,94.21,95.01,87145.0,88.2117,88.6877,87.9224,88.669,87145.0
2022-02-11 15:50:00,95.12,95.2,94.72,94.74,251814.0,88.7717,88.8464,88.3984,88.4171,251814.0
2022-02-14 09:30:00,95.07,95.07,94.34,94.46,51589.0,88.725,88.725,88.0438,88.1558,51589.0
2022-02-14 09:40:00,94.46,94.78,94.05,94.23,25546.0,88.1558,88.4544,87.7731,87.9411,25546.0
2022-02-14 09:50:00,94.26,94.6,94.25,94.46,32217.0,87.9691,88.2864,87.9598,88.1558,32217.0
2022-02-14 10:00:00,94.48,94.52,93.98,94.11,48747.0,88.1744,88.2117,87.7078,87.8291,48747.0
2022-02-14 10:10:00,94.14,94.65,93.91,94.1,46947.0,87.8571,88.3331,87.6425,87.8198,46947.0
2022-02-14 10:20:00,94.14,94.48,94.08,94.22,29791.0,87.8571,88.1744,87.8011,87.9318,29791.0
2022-02-14 10:30:00,94.23,94.28,93.79,93.91,21415.0,87.9411,87.9878,87.5305,87.6425,21415.0
2022-02-14 10:40:00,93.92,93.97,93.73,93.76,21072.0,87.6518,87.6985,87.4745,87.5025,21072.0
2022-02-14 10:50:00,93.78,93.88,93.46,93.48,24734.0,87.5211,87.6145,87.2225,87.2412,24734.0
2022-02-14 11:00:00,93.51,93.73,93.44,93.7,25432.0,87.2692,87.4745,87.2038,87.4465,25432.0
2022-02-14 11:10:00,93.67,93.74,93.46,93.74,21041.0,87.4185,87.4838,87.2225,87.4838,21041.0
2022-02-14 11:20:00,93.74,93.89,93.58,93.77,22693.0,87.4838,87.6238,87.3345,87.5118,22693.0
2022-02-14 11:30:00,93.79,93.85,93.37,93.51,112089.0,87.5305,87.5865,87.1385,87.2692,112089.0
2022-02-14 11:40:00,93.52,94.07,93.52,94.04,42619.0,87.2785,87.7918,87.2785,87.7638,42619.0
2022-02-14 11:50:00,94.12,94.12,93.75,93.92,67266.0,87.8384,87.8384,87.4931,87.6518,67266.0
2022-02-14 12:00:00,93.92,93.95,93.62,93.63,102438.0,87.6518,87.6798,87.3718,87.3811,102438.0
2022-02-14 12:10:00,93.6,93.68,93.54,93.6,25238.0,87.3531,87.4278,87.2972,87.3531,25238.0
2022-02-14 12:20:00,93.64,93.91,93.63,93.88,13207.0,87.3905,87.6425,87.3811,87.6145,13207.0
2022-02-14 12:30:00,93.9,94.01,93.78,93.86,12573.0,87.6331,87.7358,87.5211,87.5958,12573.0
2022-02-14 12:40:00,93.87,94.16,93.87,94.16,18745.0,87.6051,87.8758,87.6051,87.8758,18745.0
2022-02-14 12:50:00,94.14,94.19,94.04,94.15,15312.0,87.8571,87.9038,87.7638,87.8664,15312.0
2022-02-14 13:00:00,94.18,94.33,94.13,94.18,12505.0,87.8944,88.0344,87.8478,87.8944,12505.0
2022-02-14 13:10:00,94.21,94.21,94.09,94.18,14166.0,87.9224,87.9224,87.8104,87.8944,14166.0
2022-02-14 13:20:00,94.18,94.2,93.87,93.95,20561.0,87.8944,87.9131,87.6051,87.6798,20561.0
2022-02-14 13:30:00,93.93,93.96,93.77,93.81,17568.0,87.6611,87.6891,87.5118,87.5491,17568.0
2022-02-14 13:40:00,93.81,93.81,93.49,93.52,12940.0,87.5491,87.5491,87.2505,87.2785,12940.0
2022-02-14 13:50:00,93.53,93.53,93.13,93.24,25808.0,87.2878,87.2878,86.9145,87.0172,25808.0
2022-02-14 14:00:00,93.19,93.28,92.95,93.06,19613.0,86.9705,87.0545,86.7465,86.8492,19613.0
2022-02-14 14:10:00,93.02,93.24,92.98,93.14,17640.0,86.8119,87.0172,86.7745,86.9238,17640.0
2022-02-14 14:20:00,93.13,93.65,93.01,93.42,28004.0,86.9145,87.3998,86.8025,87.1852,28004.0
2022-02-14 14:30:00,93.41,93.53,93.2,93.36,17858.0,87.1758,87.2878,86.9798,87.1292,17858.0
2022-02-14 14:40:00,93.34,93.49,93.19,93.31,19601.0,87.1105,87.2505,86.9705,87.0825,19601.0
2022-02-14 14:50:00,93.28,93.6,93.27,93.51,30131.0,87.0545,87.3531,87.0452,87.2692,30131.0
2022-02-14 15:00:00,93.51,93.63,93.29,93.59,20897.0,87.2692,87.3811,87.0638,87.3438,20897.0
2022-02-14 15:10:00,93.57,93.7,93.43,93.52,25502.0,87.3251,87.4465,87.1945,87.2785,25502.0
2022-02-14 15:20:00,93.51,93.89,93.43,93.74,28871.0,87.2692,87.6238,87.1945,87.4838,28871.0
2022-02-14 15:30:00,93.7,94.11,93.68,93.92,41785.0,87.4465,87.8291,87.4278,87.6518,41785.0
2022-02-14 15:40:00,93.92,94.23,93.79,94.09,81786.0,87.6518,87.9411,87.5305,87.8104,81786.0
2022-02-14 15:50:00,94.11,94.15,93.8,93.96,191562.0,87.8291,87.8664,87.5398,87.6891,191562.0
2022-02-15 09:30:00,94.85,95.58,94.63,95.52,54581.0,88.5197,89.201,88.3144,89.145,54581.0
2022-02-15 09:40:00,95.46,95.61,95.13,95.13,22183.0,89.089,89.229,88.781,88.781,22183.0
2022-02-15 09:50:00,94.99,95.12,94.59,94.68,30235.0,88.6504,88.7717,88.2771,88.3611,30235.0
2022-02-15 10:00:00,94.68,94.81,94.55,94.6,36995.0,88.3611,88.4824,88.2397,88.2864,36995.0
2022-02-15 10:10:00,94.6,94.74,94.41,94.62,42768.0,88.2864,88.4171,88.1091,88.3051,42768.0
2022-02-15 10:20:00,94.59,94.83,94.44,94.78,24253.0,88.2771,88.5011,88.1371,88.4544,24253.0
2022-02-15 10:30:00,94.78,94.9,94.69,94.78,41082.0,88.4544,88.5664,88.3704,88.4544,41082.0
2022-02-15 10:40:00,94.78,95.06,94.71,95.02,44718.0,88.4544,88.7157,88.3891,88.6784,44718.0
2022-02-15 10:50:00,95.02,95.06,94.86,95.04,27035.0,88.6784,88.7157,88.5291,88.697,27035.0
2022-02-15 11:00:00,95.03,95.15,95.03,95.13,20566.0,88.6877,88.7997,88.6877,88.781,20566.0
2022-02-15 11:10:00,95.12,95.21,95.03,95.07,21669.0,88.7717,88.8557,88.6877,88.725,21669.0
2022-02-15 11:20:00,95.08,95.08,94.78,94.8,25864.0,88.7344,88.7344,88.4544,88.4731,25864.0
2022-02-15 11:30:00,94.82,95.07,94.82,94.95,23142.0,88.4917,88.725,88.4917,88.613,23142.0
2022-02-15 11:40:00,94.93,94.97,94.85,94.91,25232.0,88.5944,88.6317,88.5197,88.5757,25232.0
2022-02-15 11:50:00,94.92,94.98,94.78,94.98,16691.0,88.585,88.641,88.4544,88.641,16691.0
2022-02-15 12:00:00,94.98,95.08,94.87,94.91,36945.0,88.641,88.7344,88.5384,88.5757,36945.0
2022-02-15 12:10:00,94.91,94.93,94.7,94.77,16714.0,88.5757,88.5944,88.3797,88.4451,16714.0
2022-02-15 12:20:00,94.75,94.94,94.74,94.94,15873.0,88.4264,88.6037,88.4171,88.6037,15873.0
2022-02-15 12:30:00,94.94,95.01,94.88,95.0,27180.0,88.6037,88.669,88.5477,88.6597,27180.0
2022-02-15 12:40:00,95.0,95.11,94.81,94.81,34639.0,88.6597,88.7624,88.4824,88.4824,34639.0
2022-02-15 12:50:00,94.81,94.93,94.8,94.86,17643.0,88.4824,88.5944,88.4731,88.5291,17643.0
2022-02-15 13:00:00,94.87,94.98,94.85,94.98,17539.0,88.5384,88.641,88.5197,88.641,17539.0
2022-02-15 13:10:00,94.99,95.03,94.9,94.94,19222.0,88.6504,88.6877,88.5664,88.6037,19222.0
2022-02-15 13:20:00,94.95,95.15,94.95,95.13,21943.0,88.613,88.7997,88.613,88.781,21943.0
2022-02-15 13:30:00,95.14,95.22,95.12,95.14,27505.0,88.7904,88.865,88.7717,88.7904,27505.0
2022-02-15 13:40:00,95.14,95.26,95.07,95.11,32969.0,88.7904,88.9024,88.725,88.7624,32969.0
2022-02-15 13:50:00,95.09,95.1,94.99,95.0,27644.0,88.7437,88.753,88.6504,88.6597,27644.0
2022-02-15 14:00:00,95.0,95.03,94.72,94.9,35078.0,88.6597,88.6877,88.3984,88.5664,35078.0
2022-02-15 14:10:00,94.92,95.23,94.89,95.22,57013.0,88.585,88.8744,88.5571,88.865,57013.0
2022-02-15 14:20:00,95.22,95.26,95.16,95.24,51159.0,88.865,88.9024,88.809,88.8837,51159.0
2022-02-15 14:30:00,95.25,95.25,95.11,95.16,31690.0,88.893,88.893,88.7624,88.809,31690.0
2022-02-15 14:40:00,95.17,95.2,94.99,95.07,30242.0,88.8184,88.8464,88.6504,88.725,30242.0
2022-02-15 14:50:00,95.06,95.07,94.99,95.04,34910.0,88.7157,88.725,88.6504,88.697,34910.0
2022-02-15 15:00:00,95.03,95.11,95.01,95.03,31017.0,88.6877,88.7624,88.669,88.6877,31017.0
2022-02-15 15:10:00,95.03,95.03,94.88,95.0,28404.0,88.6877,88.6877,88.5477,88.6597,28404.0
2022-02-15 15:20:00,95.0,95.01,94.82,94.88,39310.0,88.6597,88.669,88.4917,88.5477,39310.0
2022-02-15 15:30:00,94.88,94.88,94.35,94.38,57762.0,88.5477,88.5477,88.0531,88.0811,57762.0
2022-02-15 15:40:00,94.37,94.63,94.31,94.56,84176.0,88.0718,88.3144,88.0158,88.2491,84176.0
2022-02-15 15:50:00,94.58,94.92,94.58,94.88,264525.0,88.2677,88.585,88.2677,88.5477,264525.0
2022-02-16 09:30:00,94.69,95.66,94.69,95.64,71664.0,88.3704,89.2757,88.3704,89.257,71664.0
2022-02-16 09:40:00,95.6,95.88,95.51,95.7,17160.0,89.2197,89.481,89.1357,89.313,17160.0
2022-02-16 09:50:00,95.71,95.74,95.16,95.31,43012.0,89.3223,89.3503,88.809,88.949,43012.0
2022-02-16 10:00:00,95.26,95.57,95.23,95.38,29370.0,88.9024,89.1917,88.8744,89.0143,29370.0
2022-02-16 10:10:00,95.39,95.53,95.33,95.34,26871.0,89.0237,89.1543,88.9677,88.977,26871.0
2022-02-16 10:20:00,95.35,95.58,95.28,95.56,12299.0,88.9864,89.201,88.921,89.1823,12299.0
2022-02-16 10:30:00,95.54,95.73,95.47,95.55,19797.0,89.1637,89.341,89.0983,89.173,19797.0
2022-02-16 10:40:00,95.53,95.53,95.25,95.25,16920.0,89.1543,89.1543,88.893,88.893,16920.0
2022-02-16 10:50:00,95.27,95.36,95.16,95.23,16681.0,88.9117,88.9957,88.809,88.8744,16681.0
2022-02-16 11:00:00,95.25,95.32,95.12,95.21,19550.0,88.893,88.9584,88.7717,88.8557,19550.0
2022-02-16 11:10:00,95.18,95.3,95.11,95.15,8761.0,88.8277,88.9397,88.7624,88.7997,8761.0
2022-02-16 11:20:00,95.17,95.25,95.13,95.24,14727.0,88.8184,88.893,88.781,88.8837,14727.0
2022-02-16 11:30:00,95.23,95.25,95.13,95.15,13414.0,88.8744,88.893,88.781,88.7997,13414.0
2022-02-16 11:40:00,95.16,95.19,95.05,95.11,31794.0,88.809,88.837,88.7064,88.7624,31794.0
2022-02-16 11:50:00,95.09,95.12,95.02,95.06,12853.0,88.7437,88.7717,88.6784,88.7157,12853.0
2022-02-16 12:00:00,95.05,95.18,95.01,95.09,12548.0,88.7064,88.8277,88.669,88.7437,12548.0
2022-02-16 12:10:00,95.09,95.19,95.07,95.12,29289.0,88.7437,88.837,88.725,88.7717,29289.0
2022-02-16 12:20:00,95.12,95.14,95.04,95.06,14153.0,88.7717,88.7904,88.697,88.7157,14153.0
2022-02-16 12:30:00,95.04,95.04,94.64,94.79,11747.0,88.697,88.697,88.3237,88.4637,11747.0
2022-02-16 12:40:00,94.8,94.88,94.71,94.8,7743.0,88.4731,88.5477,88.3891,88.4731,7743.0
2022-02-16 12:50:00,94.8,94.88,94.75,94.77,9442.0,88.4731,88.5477,88.4264,88.4451,9442.0
2022-02-16 13:00:00,94.75,94.83,94.68,94.81,11022.0,88.4264,88.5011,88.3611,88.4824,11022.0
2022-02-16 13:10:00,94.81,94.86,94.79,94.83,12185.0,88.4824,88.5291,88.4637,88.5011,12185.0
2022-02-16 13:20:00,94.84,94.88,94.76,94.77,11921.0,88.5104,88.5477,88.4357,88.4451,11921.0
2022-02-16 13:30:00,94.79,94.94,94.75,94.87,15093.0,88.4637,88.6037,88.4264,88.5384,15093.0
2022-02-16 13:40:00,94.85,94.87,94.76,94.86,25933.0,88.5197,88.5384,88.4357,88.5291,25933.0
2022-02-16 13:50:00,94.86,94.98,94.81,94.97,18981.0,88.5291,88.641,88.4824,88.6317,18981.0
2022-02-16 14:00:00,94.96,95.31,94.76,95.21,29920.0,88.6224,88.949,88.4357,88.8557,29920.0
2022-02-16 14:10:00,95.2,95.4,95.08,95.36,32139.0,88.8464,89.033,88.7344,88.9957,32139.0
2022-02-16 14:20:00,95.33,95.63,95.23,95.56,79049.0,88.9677,89.2477,88.8744,89.1823,79049.0
2022-02-16 14:30:00,95.57,95.76,95.57,95.67,43182.0,89.1917,89.369,89.1917,89.285,43182.0
2022-02-16 14:40:00,95.66,95.7,95.5,95.53,18947.0,89.2757,89.313,89.1263,89.1543,18947.0
2022-02-16 14:50:00,95.52,95.74,95.51,95.74,17980.0,89.145,89.3503,89.1357,89.3503,17980.0
2022-02-16 15:00:00,95.78,95.98,95.69,95.94,36639.0,89.3877,89.5743,89.3037,89.537,36639.0
2022-02-16 15:10:00,95.94,95.96,95.78,95.91,32802.0,89.537,89.5556,89.3877,89.509,32802.0
2022-02-16 15:20:00,95.91,96.06,95.83,96.05,31773.0,89.509,89.649,89.4343,89.6396,31773.0
2022-02-16 15:30:00,96.05,96.07,95.89,96.03,38385.0,89.6396,89.6583,89.4903,89.621,38385.0
2022-02-16 15:40:00,96.03,96.1,95.93,96.07,59047.0,89.621,89.6863,89.5276,89.6583,59047.0
2022-02-16 15:50:00,96.07,96.24,95.79,95.89,174495.0,89.6583,89.817,89.397,89.4903,174495.0
2022-02-17 09:30:00,95.08,95.34,94.62,94.77,70259.0,88.7344,88.977,88.3051,88.4451,70259.0
2022-02-17 09:40:00,94.83,94.9,94.5,94.73,41973.0,88.5011,88.5664,88.1931,88.4077,41973.0
2022-02-17 09:50:00,94.72,94.75,94.11,94.18,39420.0,88.3984,88.4264,87.8291,87.8944,39420.0
2022-02-17 10:00:00,94.21,94.33,94.06,94.17,48519.0,87.9224,88.0344,87.7824,87.8851,48519.0
2022-02-17 10:10:00,94.19,94.42,94.18,94.31,22986.0,87.9038,88.1184,87.8944,88.0158,22986.0
2022-02-17 10:20:00,94.29,94.33,93.93,94.01,26089.0,87.9971,88.0344,87.6611,87.7358,26089.0
2022-02-17 10:30:00,94.02,94.16,93.94,93.98,25621.0,87.7451,87.8758,87.6705,87.7078,25621.0
2022-02-17 10:40:00,93.97,94.1,93.81,93.89,43072.0,87.6985,87.8198,87.5491,87.6238,43072.0
2022-02-17 10:50:00,93.87,93.99,93.79,93.95,29376.0,87.6051,87.7171,87.5305,87.6798,29376.0
2022-02-17 11:00:00,93.97,94.09,93.88,93.88,33970.0,87.6985,87.8104,87.6145,87.6145,33970.0
2022-02-17 11:10:00,93.89,94.12,93.86,94.07,27863.0,87.6238,87.8384,87.5958,87.7918,27863.0
2022-02-17 11:20:00,94.06,94.14,93.87,93.9,23660.0,87.7824,87.8571,87.6051,87.6331,23660.0
2022-02-17 11:30:00,93.91,93.96,93.82,93.89,20770.0,87.6425,87.6891,87.5585,87.6238,20770.0
2022-02-17 11:40:00,93.89,94.22,93.86,94.19,40327.0,87.6238,87.9318,87.5958,87.9038,40327.0
2022-02-17 11:50:00,94.19,94.26,93.89,93.96,22862.0,87.9038,87.9691,87.6238,87.6891,22862.0
2022-02-17 12:00:00,93.97,94.11,93.89,94.02,10428.0,87.6985,87.8291,87.6238,87.7451,10428.0
2022-02-17 12:10:00,94.04,94.21,94.02,94.18,12394.0,87.7638,87.9224,87.7451,87.8944,12394.0
2022-02-17 12:20:00,94.17,94.41,94.17,94.4,24843.0,87.8851,88.1091,87.8851,88.0998,24843.0
2022-02-17 12:30:00,94.39,94.55,94.38,94.41,11658.0,88.0904,88.2397,88.0811,88.1091,11658.0
2022-02-17 12:40:00,94.37,94.37,94.16,94.2,13331.0,88.0718,88.0718,87.8758,87.9131,13331.0
2022-02-17 12:50:00,94.19,94.2,94.07,94.1,16452.0,87.9038,87.9131,87.7918,87.8198,16452.0
2022-02-17 13:00:00,94.1,94.16,94.01,94.04,15731.0,87.8198,87.8758,87.7358,87.7638,15731.0
2022-02-17 13:10:00,94.04,94.09,93.92,93.94,15767.0,87.7638,87.8104,87.6518,87.6705,15767.0
2022-02-17 13:20:00,93.94,94.0,93.81,93.87,11018.0,87.6705,87.7265,87.5491,87.6051,11018.0
2022-02-17 13:30:00,93.87,93.98,93.86,93.89,17498.0,87.6051,87.7078,87.5958,87.6238,17498.0
2022-02-17 13:40:00,93.88,93.88,93.72,93.76,20221.0,87.6145,87.6145,87.4651,87.5025,20221.0
2022-02-17 13:50:00,93.77,93.88,93.75,93.84,21507.0,87.5118,87.6145,87.4931,87.5771,21507.0
2022-02-17 14:00:00,93.86,93.86,93.58,93.61,20139.0,87.5958,87.5958,87.3345,87.3625,20139.0
2022-02-17 14:10:00,93.6,93.68,93.53,93.55,31183.0,87.3531,87.4278,87.2878,87.3065,31183.0
2022-02-17 14:20:00,93.54,93.56,93.39,93.42,22857.0,87.2972,87.3158,87.1572,87.1852,22857.0
2022-02-17 14:30:00,93.42,93.46,93.21,93.26,27080.0,87.1852,87.2225,86.9892,87.0358,27080.0
2022-02-17 14:40:00,93.27,93.33,93.18,93.29,22794.0,87.0452,87.1012,86.9612,87.0638,22794.0
2022-02-17 14:50:00,93.25,93.26,93.09,93.14,19266.0,87.0265,87.0358,86.8772,86.9238,19266.0
2022-02-17 15:00:00,93.14,93.21,93.01,93.01,18642.0,86.9238,86.9892,86.8025,86.8025,18642.0
2022-02-17 15:10:00,93.03,93.03,92.77,92.93,29570.0,86.8212,86.8212,86.5785,86.7279,29570.0
2022-02-17 15:20:00,92.92,93.1,92.9,93.07,28755.0,86.7185,86.8865,86.6999,86.8585,28755.0
2022-02-17 15:30:00,93.06,93.56,93.02,93.54,58058.0,86.8492,87.3158,86.8119,87.2972,58058.0
2022-02-17 15:40:00,93.54,93.58,93.3,93.32,74412.0,87.2972,87.3345,87.0732,87.0918,74412.0
2022-02-17 15:50:00,93.32,93.45,93.06,93.18,214336.0,87.0918,87.2132,86.8492,86.9612,214336.0
2022-02-18 09:30:00,93.1,93.56,92.96,93.44,115106.0,86.8865,87.3158,86.7559,87.2038,115106.0
2022-02-18 09:40:00,93.36,93.55,93.18,93.55,15414.0,87.1292,87.3065,86.9612,87.3065,15414.0
2022-02-18 09:50:00,93.59,93.96,93.43,93.81,36150.0,87.3438,87.6891,87.1945,87.5491,36150.0
2022-02-18 10:00:00,93.81,93.86,93.63,93.8,19059.0,87.5491,87.5958,87.3811,87.5398,19059.0
2022-02-18 10:10:00,93.81,93.85,93.52,93.74,33805.0,87.5491,87.5865,87.2785,87.4838,33805.0
2022-02-18 10:20:00,93.72,93.77,93.47,93.52,17923.0,87.4651,87.5118,87.2318,87.2785,17923.0
2022-02-18 10:30:00,93.53,93.64,93.38,93.55,23787.0,87.2878,87.3905,87.1478,87.3065,23787.0
2022-02-18 10:40:00,93.52,93.66,93.38,93.46,25919.0,87.2785,87.4091,87.1478,87.2225,25919.0
2022-02-18 10:50:00,93.47,93.58,93.27,93.3,29272.0,87.2318,87.3345,87.0452,87.0732,29272.0
2022-02-18 11:00:00,93.3,93.3,92.63,92.67,39594.0,87.0732,87.0732,86.4479,86.4852,39594.0
2022-02-18 11:10:00,92.68,93.04,92.66,93.03,33639.0,86.4945,86.8305,86.4759,86.8212,33639.0
2022-02-18 11:20:00,93.04,93.18,93.02,93.04,21829.0,86.8305,86.9612,86.8119,86.8305,21829.0
2022-02-18 11:30:00,93.04,93.19,93.01,93.06,21611.0,86.8305,86.9705,86.8025,86.8492,21611.0
2022-02-18 11:40:00,93.05,93.17,92.85,92.86,15338.0,86.8399,86.9518,86.6532,86.6625,15338.0
2022-02-18 11:50:00,92.83,92.85,92.54,92.58,20931.0,86.6345,86.6532,86.3639,86.4012,20931.0
2022-02-18 12:00:00,92.58,92.68,92.42,92.68,56345.0,86.4012,86.4945,86.2519,86.4945,56345.0
2022-02-18 12:10:00,92.7,92.84,92.63,92.73,27705.0,86.5132,86.6439,86.4479,86.5412,27705.0
2022-02-18 12:20:00,92.74,92.76,92.55,92.67,16091.0,86.5505,86.5692,86.3732,86.4852,16091.0
2022-02-18 12:30:00,92.65,92.74,92.35,92.43,23813.0,86.4665,86.5505,86.1866,86.2612,23813.0
2022-02-18 12:40:00,92.43,92.62,92.43,92.49,19252.0,86.2612,86.4386,86.2612,86.3172,19252.0
2022-02-18 12:50:00,92.5,92.61,92.36,92.36,16990.0,86.3266,86.4292,86.1959,86.1959,16990.0
2022-02-18 13:00:00,92.4,92.5,92.35,92.44,15174.0,86.2332,86.3266,86.1866,86.2706,15174.0
2022-02-18 13:10:00,92.45,92.5,92.28,92.34,15020.0,86.2799,86.3266,86.1212,86.1772,15020.0
2022-02-18 13:20:00,92.35,92.67,92.34,92.43,19521.0,86.1866,86.4852,86.1772,86.2612,19521.0
2022-02-18 13:30:00,92.39,92.64,92.38,92.6,14742.0,86.2239,86.4572,86.2146,86.4199,14742.0
2022-02-18 13:40:00,92.61,92.73,92.48,92.67,20675.0,86.4292,86.5412,86.3079,86.4852,20675.0
2022-02-18 13:50:00,92.66,92.81,92.64,92.74,14343.0,86.4759,86.6159,86.4572,86.5505,14343.0
2022-02-18 14:00:00,92.74,92.85,92.71,92.76,23227.0,86.5505,86.6532,86.5225,86.5692,23227.0
2022-02-18 14:10:00,92.73,92.97,92.72,92.95,20683.0,86.5412,86.7652,86.5319,86.7465,20683.0
2022-02-18 14:20:00,92.95,93.15,92.94,93.13,22321.0,86.7465,86.9332,86.7372,86.9145,22321.0
2022-02-18 14:30:00,93.13,93.28,92.91,92.95,30947.0,86.9145,87.0545,86.7092,86.7465,30947.0
2022-02-18 14:40:00,92.95,93.0,92.84,92.84,20368.0,86.7465,86.7932,86.6439,86.6439,20368.0
2022-02-18 14:50:00,92.81,93.27,92.8,93.2,25396.0,86.6159,87.0452,86.6065,86.9798,25396.0
2022-02-18 15:00:00,93.21,93.3,92.93,93.08,39339.0,86.9892,87.0732,86.7279,86.8679,39339.0
2022-02-18 15:10:00,93.08,93.2,92.86,92.89,25610.0,86.8679,86.9798,86.6625,86.6905,25610.0
2022-02-18 15:20:00,92.91,92.98,92.8,92.8,27242.0,86.7092,86.7745,86.6065,86.6065,27242.0
2022-02-18 15:30:00,92.79,92.79,92.48,92.68,35566.0,86.5972,86.5972,86.3079,86.4945,35566.0
2022-02-18 15:40:00,92.67,93.04,92.67,92.91,56333.0,86.4852,86.8305,86.4852,86.7092,56333.0
2022-02-18 15:50:00,92.87,92.9,92.62,92.77,206164.0,86.6719,86.6999,86.4386,86.5785,206164.0
2022-02-22 09:30:00,92.44,92.68,91.92,92.05,119792.0,86.2706,86.4945,85.7853,85.9066,119792.0
2022-02-22 09:40:00,92.0,92.81,91.98,92.81,26513.0,85.8599,86.6159,85.8413,86.6159,26513.0
2022-02-22 09:50:00,92.78,93.04,92.66,92.93,24832.0,86.5879,86.8305,86.4759,86.7279,24832.0
2022-02-22 10:00:00,92.95,93.07,92.73,92.89,16299.0,86.7465,86.8585,86.5412,86.6905,16299.0
2022-02-22 10:10:00,92.84,92.97,92.67,92.83,17816.0,86.6439,86.7652,86.4852,86.6345,17816.0
2022-02-22 10:20:00,92.8,93.25,92.79,93.24,50053.0,86.6065,87.0265,86.5972,87.0172,50053.0
2022-02-22 10:30:00,93.26,93.26,92.95,93.0,27194.0,87.0358,87.0358,86.7465,86.7932,27194.0
2022-02-22 10:40:00,92.99,93.0,92.82,92.94,41296.0,86.7839,86.7932,86.6252,86.7372,41296.0
2022-02-22 10:50:00,92.91,92.91,92.53,92.58,22459.0,86.7092,86.7092,86.3546,86.4012,22459.0
2022-02-22 11:00:00,92.57,92.82,92.55,92.63,22921.0,86.3919,86.6252,86.3732,86.4479,22921.0
2022-02-22 11:10:00,92.66,92.82,92.53,92.6,45024.0,86.4759,86.6252,86.3546,86.4199,45024.0
2022-02-22 11:20:00,92.58,93.08,92.56,92.88,48403.0,86.4012,86.8679,86.3826,86.6812,48403.0
2022-02-22 11:30:00,92.87,93.05,92.79,92.93,42906.0,86.6719,86.8399,86.5972,86.7279,42906.0
2022-02-22 11:40:00,92.92,93.31,92.91,93.28,26004.0,86.7185,87.0825,86.7092,87.0545,26004.0
2022-02-22 11:50:00,93.29,93.41,93.07,93.4,30836.0,87.0638,87.1758,86.8585,87.1665,30836.0
2022-02-22 12:00:00,93.38,93.47,93.31,93.43,24506.0,87.1478,87.2318,87.0825,87.1945,24506.0
2022-02-22 12:10:00,93.43,93.43,93.2,93.22,25468.0,87.1945,87.1945,86.9798,86.9985,25468.0
2022-02-22 12:20:00,93.2,93.3,93.03,93.06,22503.0,86.9798,87.0732,86.8212,86.8492,22503.0
2022-02-22 12:30:00,93.04,93.06,92.86,92.94,26684.0,86.8305,86.8492,86.6625,86.7372,26684.0
2022-02-22 12:40:00,92.93,92.95,92.58,92.62,19255.0,86.7279,86.7465,86.4012,86.4386,19255.0
2022-02-22 12:50:00,92.63,92.76,92.46,92.49,16187.0,86.4479,86.5692,86.2892,86.3172,16187.0
2022-02-22 13:00:00,92.5,92.69,92.5,92.68,32706.0,86.3266,86.5039,86.3266,86.4945,32706.0
2022-02-22 13:10:00,92.67,92.76,92.37,92.41,23488.0,86.4852,86.5692,86.2052,86.2426,23488.0
2022-02-22 13:20:00,92.42,92.57,92.42,92.5,36513.0,86.2519,86.3919,86.2519,86.3266,36513.0
2022-02-22 13:30:00,92.5,92.64,92.36,92.37,17981.0,86.3266,86.4572,86.1959,86.2052,17981.0
2022-02-22 13:40:00,92.39,92.5,92.06,92.06,20616.0,86.2239,86.3266,85.9159,85.9159,20616.0
2022-02-22 13:50:00,92.06,92.14,91.98,92.14,24875.0,85.9159,85.9906,85.8413,85.9906,24875.0
2022-02-22 14:00:00,92.13,92.14,91.9,91.95,22158.0,85.9813,85.9906,85.7666,85.8133,22158.0
2022-02-22 14:10:00,91.95,92.1,91.86,92.08,39434.0,85.8133,85.9533,85.7293,85.9346,39434.0
2022-02-22 14:20:00,92.1,92.41,91.83,92.27,37134.0,85.9533,86.2426,85.7013,86.1119,37134.0
2022-02-22 14:30:00,92.26,92.44,92.14,92.3,24899.0,86.1026,86.2706,85.9906,86.1399,24899.0
2022-02-22 14:40:00,92.32,92.68,92.14,92.67,25776.0,86.1586,86.4945,85.9906,86.4852,25776.0
2022-02-22 14:50:00,92.68,93.07,92.63,92.96,68397.0,86.4945,86.8585,86.4479,86.7559,68397.0
2022-02-22 15:00:00,92.99,93.37,92.95,93.06,42360.0,86.7839,87.1385,86.7465,86.8492,42360.0
2022-02-22 15:10:00,93.07,93.35,93.07,93.15,42743.0,86.8585,87.1198,86.8585,86.9332,42743.0
2022-02-22 15:20:00,93.15,93.26,92.94,93.09,31123.0,86.9332,87.0358,86.7372,86.8772,31123.0
2022-02-22 15:30:00,93.09,93.27,92.94,93.23,54866.0,86.8772,87.0452,86.7372,87.0078,54866.0
2022-02-22 15:40:00,93.25,93.25,92.66,92.72,71354.0,87.0265,87.0265,86.4759,86.5319,71354.0
2022-02-22 15:50:00,92.68,92.83,92.38,92.73,289737.0,86.4945,86.6345,86.2146,86.5412,289737.0
2022-02-23 09:30:00,93.07,93.1,92.51,92.98,88004.0,86.8585,86.8865,86.3359,86.7745,88004.0
2022-02-23 09:40:00,92.98,93.03,92.7,92.71,22588.0,86.7745,86.8212,86.5132,86.5225,22588.0
2022-02-23 09:50:00,92.79,92.79,92.42,92.53,27288.0,86.5972,86.5972,86.2519,86.3546,27288.0
2022-02-23 10:00:00,92.5,92.5,92.12,92.2,44276.0,86.3266,86.3266,85.9719,86.0466,44276.0
2022-02-23 10:10:00,92.17,92.22,91.86,91.86,23999.0,86.0186,86.0652,85.7293,85.7293,23999.0
2022-02-23 10:20:00,91.85,91.97,91.56,91.56,22700.0,85.7199,85.8319,85.4493,85.4493,22700.0
2022-02-23 10:30:00,91.56,92.02,91.46,91.88,44358.0,85.4493,85.8786,85.356,85.7479,44358.0
2022-02-23 10:40:00,91.89,92.09,91.8,92.0,25593.0,85.7573,85.9439,85.6733,85.8599,25593.0
2022-02-23 10:50:00,91.98,92.08,91.84,91.95,19957.0,85.8413,85.9346,85.7106,85.8133,19957.0
2022-02-23 11:00:00,91.93,92.06,91.6,91.7,39082.0,85.7946,85.9159,85.4866,85.58,39082.0
2022-02-23 11:10:00,91.74,91.88,91.71,91.83,18430.0,85.6173,85.7479,85.5893,85.7013,18430.0
2022-02-23 11:20:00,91.84,91.99,91.79,91.79,19477.0,85.7106,85.8506,85.6639,85.6639,19477.0
2022-02-23 11:30:00,91.79,92.16,91.75,92.04,20358.0,85.6639,86.0093,85.6266,85.8973,20358.0
2022-02-23 11:40:00,92.08,92.1,91.86,92.08,22654.0,85.9346,85.9533,85.7293,85.9346,22654.0
2022-02-23 11:50:00,92.11,92.16,91.97,92.08,18016.0,85.9626,86.0093,85.8319,85.9346,18016.0
2022-02-23 12:00:00,92.07,92.11,91.91,92.1,16378.0,85.9253,85.9626,85.7759,85.9533,16378.0
2022-02-23 12:10:00,92.15,92.41,92.08,92.38,21996.0,85.9999,86.2426,85.9346,86.2146,21996.0
2022-02-23 12:20:00,92.39,92.41,92.31,92.4,22857.0,86.2239,86.2426,86.1492,86.2332,22857.0
2022-02-23 12:30:00,92.43,92.46,92.18,92.25,24470.0,86.2612,86.2892,86.0279,86.0932,24470.0
2022-02-23 12:40:00,92.28,92.39,92.2,92.25,16574.0,86.1212,86.2239,86.0466,86.0932,16574.0
2022-02-23 12:50:00,92.27,92.27,92.07,92.17,23506.0,86.1119,86.1119,85.9253,86.0186,23506.0
2022-02-23 13:00:00,92.14,92.14,91.91,92.02,13462.0,85.9906,85.9906,85.7759,85.8786,13462.0
2022-02-23 13:10:00,92.02,92.03,91.69,91.87,19591.0,85.8786,85.8879,85.5706,85.7386,19591.0
2022-02-23 13:20:00,91.86,91.88,91.65,91.65,15108.0,85.7293,85.7479,85.5333,85.5333,15108.0
2022-02-23 13:30:00,91.66,91.79,91.5,91.76,29984.0,85.5426,85.6639,85.3933,85.6359,29984.0
2022-02-23 13:40:00,91.77,92.01,91.72,91.97,16519.0,85.6453,85.8693,85.5986,85.8319,16519.0
2022-02-23 13:50:00,91.98,91.98,91.61,91.76,14670.0,85.8413,85.8413,85.496,85.6359,14670.0
2022-02-23 14:00:00,91.74,91.82,91.54,91.67,16637.0,85.6173,85.6919,85.4306,85.552,16637.0
2022-02-23 14:10:00,91.69,91.78,91.46,91.63,13511.0,85.5706,85.6546,85.356,85.5146,13511.0
2022-02-23 14:20:00,91.63,91.72,91.31,91.34,23137.0,85.5146,85.5986,85.216,85.244,23137.0
2022-02-23 14:30:00,91.37,91.4,91.2,91.24,24565.0,85.272,85.3,85.1133,85.1507,24565.0
2022-02-23 14:40:00,91.24,91.34,91.03,91.23,24032.0,85.1507,85.244,84.9547,85.1413,24032.0
2022-02-23 14:50:00,91.22,91.29,91.1,91.15,25424.0,85.132,85.1973,85.02,85.0667,25424.0
2022-02-23 15:00:00,91.15,91.18,90.85,90.89,25910.0,85.0667,85.0947,84.7867,84.824,25910.0
2022-02-23 15:10:00,90.9,91.12,90.81,90.98,79570.0,84.8333,85.0387,84.7494,84.908,79570.0
2022-02-23 15:20:00,90.97,91.24,90.95,91.21,28631.0,84.8987,85.1507,84.88,85.1227,28631.0
2022-02-23 15:30:00,91.19,91.23,90.89,90.9,43307.0,85.104,85.1413,84.824,84.8333,43307.0
2022-02-23 15:40:00,90.88,91.05,90.7,90.73,83335.0,84.8147,84.9733,84.6467,84.6747,83335.0
2022-02-23 15:50:00,90.72,90.95,90.61,90.91,274002.0,84.6654,84.88,84.5627,84.8427,274002.0
2022-02-24 09:30:00,89.39,89.39,88.18,88.34,138038.0,83.4241,83.4241,82.2949,82.4442,138038.0
2022-02-24 09:40:00,88.33,88.83,87.95,88.83,82556.0,82.4349,82.9015,82.0802,82.9015,82556.0
2022-02-24 09:50:00,88.82,88.83,88.15,88.51,51508.0,82.8922,82.9015,82.2669,82.6029,51508.0
2022-02-24 10:00:00,88.5,88.51,87.95,88.43,57250.0,82.5935,82.6029,82.0802,82.5282,57250.0
2022-02-24 10:10:00,88.54,88.97,88.4,88.89,45468.0,82.6309,83.0322,82.5002,82.9575,45468.0
2022-02-24 10:20:00,88.9,88.96,88.47,88.8,46745.0,82.9668,83.0228,82.5655,82.8735,46745.0
2022-02-24 10:30:00,88.75,89.32,88.62,89.05,75852.0,82.8268,83.3588,82.7055,83.1068,75852.0
2022-02-24 10:40:00,89.04,89.31,88.86,89.18,32248.0,83.0975,83.3495,82.9295,83.2281,32248.0
2022-02-24 10:50:00,89.15,89.32,88.87,88.98,34979.0,83.2001,83.3588,82.9388,83.0415,34979.0
2022-02-24 11:00:00,88.96,89.03,88.55,88.98,52460.0,83.0228,83.0881,82.6402,83.0415,52460.0
2022-02-24 11:10:00,88.89,89.17,88.78,89.09,31506.0,82.9575,83.2188,82.8548,83.1441,31506.0
2022-02-24 11:20:00,89.11,89.18,88.65,88.69,39051.0,83.1628,83.2281,82.7335,82.7708,39051.0
2022-02-24 11:30:00,88.7,88.9,88.56,88.83,34404.0,82.7802,82.9668,82.6495,82.9015,34404.0
2022-02-24 11:40:00,88.82,88.82,88.47,88.69,58109.0,82.8922,82.8922,82.5655,82.7708,58109.0
2022-02-24 11:50:00,88.69,88.97,88.57,88.96,66518.0,82.7708,83.0322,82.6588,83.0228,66518.0
2022-02-24 12:00:00,88.96,88.97,88.61,88.61,28608.0,83.0228,83.0322,82.6962,82.6962,28608.0
2022-02-24 12:10:00,88.61,88.69,88.3,88.44,29071.0,82.6962,82.7708,82.4069,82.5375,29071.0
2022-02-24 12:20:00,88.44,88.6,88.2,88.55,29111.0,82.5375,82.6868,82.3135,82.6402,29111.0
2022-02-24 12:30:00,88.56,88.83,88.29,88.77,34837.0,82.6495,82.9015,82.3975,82.8455,34837.0
2022-02-24 12:40:00,88.81,88.86,88.67,88.75,33345.0,82.8828,82.9295,82.7522,82.8268,33345.0
2022-02-24 12:50:00,88.77,88.81,88.39,88.39,25005.0,82.8455,82.8828,82.4909,82.4909,25005.0
2022-02-24 13:00:00,88.4,88.58,88.26,88.53,66977.0,82.5002,82.6682,82.3695,82.6215,66977.0
2022-02-24 13:10:00,88.48,88.63,88.36,88.58,38943.0,82.5749,82.7148,82.4629,82.6682,38943.0
2022-02-24 13:20:00,88.54,88.59,88.18,88.22,47782.0,82.6309,82.6775,82.2949,82.3322,47782.0
2022-02-24 13:30:00,88.2,88.49,88.16,88.46,27447.0,82.3135,82.5842,82.2762,82.5562,27447.0
2022-02-24 13:40:00,88.48,88.88,88.2,88.83,64552.0,82.5749,82.9482,82.3135,82.9015,64552.0
2022-02-24 13:50:00,88.85,88.94,88.29,88.36,54614.0,82.9202,83.0042,82.3975,82.4629,54614.0
2022-02-24 14:00:00,88.34,88.54,88.19,88.27,48852.0,82.4442,82.6309,82.3042,82.3789,48852.0
2022-02-24 14:10:00,88.28,88.73,88.27,88.7,51040.0,82.3882,82.8082,82.3789,82.7802,51040.0
2022-02-24 14:20:00,88.7,88.87,88.67,88.82,77803.0,82.7802,82.9388,82.7522,82.8922,77803.0
2022-02-24 14:30:00,88.8,89.35,88.75,89.23,66536.0,82.8735,83.3868,82.8268,83.2748,66536.0
2022-02-24 14:40:00,89.24,89.35,89.08,89.3,50018.0,83.2841,83.3868,83.1348,83.3401,50018.0
2022-02-24 14:50:00,89.3,89.35,89.13,89.3,59769.0,83.3401,83.3868,83.1815,83.3401,59769.0
2022-02-24 15:00:00,89.32,89.6,89.24,89.45,54096.0,83.3588,83.6201,83.2841,83.4801,54096.0
2022-02-24 15:10:00,89.43,89.65,89.39,89.63,62977.0,83.4615,83.6668,83.4241,83.6481,62977.0
2022-02-24 15:20:00,89.61,89.62,89.27,89.29,57299.0,83.6294,83.6388,83.3121,83.3308,57299.0
2022-02-24 15:30:00,89.29,89.95,89.27,89.92,75256.0,83.3308,83.9467,83.3121,83.9187,75256.0
2022-02-24 15:40:00,89.93,90.0,89.72,89.83,121598.0,83.9281,83.9934,83.7321,83.8348,121598.0
2022-02-24 15:50:00,89.86,90.39,89.82,90.01,367599.0,83.8628,84.3574,83.8254,84.0027,367599.0
2022-02-25 09:30:00,90.07,91.7,90.07,91.64,80662.0,84.0587,85.58,84.0587,85.524,80662.0
2022-02-25 09:40:00,91.67,91.72,91.18,91.66,37819.0,85.552,85.5986,85.0947,85.5426,37819.0
2022-02-25 09:50:00,91.63,91.7,91.23,91.35,30732.0,85.5146,85.58,85.1413,85.2533,30732.0
2022-02-25 10:00:00,91.35,91.66,91.13,91.52,32833.0,85.2533,85.5426,85.048,85.412,32833.0
2022-02-25 10:10:00,91.51,91.53,91.2,91.5,34392.0,85.4026,85.4213,85.1133,85.3933,34392.0
2022-02-25 10:20:00,91.47,91.78,91.25,91.77,37351.0,85.3653,85.6546,85.16,85.6453,37351.0
2022-02-25 10:30:00,91.73,91.95,91.58,91.73,29244.0,85.6079,85.8133,85.468,85.6079,29244.0
2022-02-25 10:40:00,91.74,92.14,91.74,92.14,20623.0,85.6173,85.9906,85.6173,85.9906,20623.0
2022-02-25 10:50:00,92.11,92.41,91.89,91.98,41583.0,85.9626,86.2426,85.7573,85.8413,41583.0
2022-02-25 11:00:00,92.01,92.3,91.83,92.27,39342.0,85.8693,86.1399,85.7013,86.1119,39342.0
2022-02-25 11:10:00,92.3,92.52,92.21,92.35,28852.0,86.1399,86.3452,86.0559,86.1866,28852.0
2022-02-25 11:20:00,92.36,92.48,92.24,92.3,24349.0,86.1959,86.3079,86.0839,86.1399,24349.0
2022-02-25 11:30:00,92.29,92.34,92.1,92.18,20546.0,86.1306,86.1772,85.9533,86.0279,20546.0
2022-02-25 11:40:00,92.2,92.29,92.1,92.21,24778.0,86.0466,86.1306,85.9533,86.0559,24778.0
2022-02-25 11:50:00,92.23,92.68,92.22,92.66,25846.0,86.0746,86.4945,86.0652,86.4759,25846.0
2022-02-25 12:00:00,92.65,92.72,92.56,92.61,28058.0,86.4665,86.5319,86.3826,86.4292,28058.0
2022-02-25 12:10:00,92.59,92.86,92.56,92.84,34306.0,86.4106,86.6625,86.3826,86.6439,34306.0
2022-02-25 12:20:00,92.84,92.9,92.65,92.89,22494.0,86.6439,86.6999,86.4665,86.6905,22494.0
2022-02-25 12:30:00,92.87,93.0,92.82,92.89,23163.0,86.6719,86.7932,86.6252,86.6905,23163.0
2022-02-25 12:40:00,92.9,92.98,92.84,92.94,25212.0,86.6999,86.7745,86.6439,86.7372,25212.0
2022-02-25 12:50:00,92.93,92.95,92.71,92.86,24934.0,86.7279,86.7465,86.5225,86.6625,24934.0
2022-02-25 13:00:00,92.89,93.11,92.82,92.86,58500.0,86.6905,86.8958,86.6252,86.6625,58500.0
2022-02-25 13:10:00,92.84,93.11,92.72,93.08,26134.0,86.6439,86.8958,86.5319,86.8679,26134.0
2022-02-25 13:20:00,93.07,93.25,92.93,93.16,30066.0,86.8585,87.0265,86.7279,86.9425,30066.0
2022-02-25 13:30:00,93.16,93.23,92.88,93.0,29926.0,86.9425,87.0078,86.6812,86.7932,29926.0
2022-02-25 13:40:00,93.0,93.19,92.99,93.16,20095.0,86.7932,86.9705,86.7839,86.9425,20095.0
2022-02-25 13:50:00,93.15,93.22,92.93,92.97,22706.0,86.9332,86.9985,86.7279,86.7652,22706.0
2022-02-25 14:00:00,92.95,93.07,92.77,92.77,27868.0,86.7465,86.8585,86.5785,86.5785,27868.0
2022-02-25 14:10:00,92.79,92.83,92.63,92.69,38422.0,86.5972,86.6345,86.4479,86.5039,38422.0
2022-02-25 14:20:00,92.68,92.95,92.67,92.87,37124.0,86.4945,86.7465,86.4852,86.6719,37124.0
2022-02-25 14:30:00,92.9,93.0,92.58,92.61,28009.0,86.6999,86.7932,86.4012,86.4292,28009.0
2022-02-25 14:40:00,92.59,92.71,92.49,92.53,25794.0,86.4106,86.5225,86.3172,86.3546,25794.0
2022-02-25 14:50:00,92.5,92.68,92.3,92.55,28889.0,86.3266,86.4945,86.1399,86.3732,28889.0
2022-02-25 15:00:00,92.54,92.56,92.33,92.55,36963.0,86.3639,86.3826,86.1679,86.3732,36963.0
2022-02-25 15:10:00,92.57,92.73,92.43,92.73,50694.0,86.3919,86.5412,86.2612,86.5412,50694.0
2022-02-25 15:20:00,92.73,92.9,92.64,92.64,59294.0,86.5412,86.6999,86.4572,86.4572,59294.0
2022-02-25 15:30:00,92.65,92.69,92.35,92.61,76357.0,86.4665,86.5039,86.1866,86.4292,76357.0
2022-02-25 15:40:00,92.61,92.79,92.56,92.63,84030.0,86.4292,86.5972,86.3826,86.4479,84030.0
2022-02-25 15:50:00,92.66,92.95,92.65,92.81,259015.0,86.4759,86.7465,86.4665,86.6159,259015.0
2022-02-28 09:30:00,91.77,92.26,91.45,92.19,71168.0,85.6453,86.1026,85.3466,86.0372,71168.0
2022-02-28 09:40:00,92.16,92.27,91.73,92.2,23996.0,86.0093,86.1119,85.6079,86.0466,23996.0
2022-02-28 09:50:00,92.19,92.65,92.12,92.64,51377.0,86.0372,86.4665,85.9719,86.4572,51377.0
2022-02-28 10:00:00,92.65,92.75,92.1,92.29,60665.0,86.4665,86.5599,85.9533,86.1306,60665.0
2022-02-28 10:10:00,92.27,92.38,92.06,92.11,34018.0,86.1119,86.2146,85.9159,85.9626,34018.0
2022-02-28 10:20:00,92.11,92.63,92.09,92.49,62508.0,85.9626,86.4479,85.9439,86.3172,62508.0
2022-02-28 10:30:00,92.48,92.86,92.45,92.83,51959.0,86.3079,86.6625,86.2799,86.6345,51959.0
2022-02-28 10:40:00,92.84,92.93,92.7,92.8,60746.0,86.6439,86.7279,86.5132,86.6065,60746.0
2022-02-28 10:50:00,92.8,93.01,92.71,92.99,37922.0,86.6065,86.8025,86.5225,86.7839,37922.0
2022-02-28 11:00:00,93.0,93.15,92.91,92.99,36463.0,86.7932,86.9332,86.7092,86.7839,36463.0
2022-02-28 11:10:00,93.0,93.28,92.93,93.16,34613.0,86.7932,87.0545,86.7279,86.9425,34613.0
2022-02-28 11:20:00,93.15,93.39,93.15,93.31,92683.0,86.9332,87.1572,86.9332,87.0825,92683.0
2022-02-28 11:30:00,93.3,93.44,93.11,93.11,34126.0,87.0732,87.2038,86.8958,86.8958,34126.0
2022-02-28 11:40:00,93.14,93.18,92.93,93.0,42735.0,86.9238,86.9612,86.7279,86.7932,42735.0
2022-02-28 11:50:00,93.0,93.34,92.91,93.34,85346.0,86.7932,87.1105,86.7092,87.1105,85346.0
2022-02-28 12:00:00,93.32,93.51,92.81,92.84,45657.0,87.0918,87.2692,86.6159,86.6439,45657.0
2022-02-28 12:10:00,92.82,92.82,92.32,92.48,44166.0,86.6252,86.6252,86.1586,86.3079,44166.0
2022-02-28 12:20:00,92.49,92.64,92.43,92.61,57233.0,86.3172,86.4572,86.2612,86.4292,57233.0
2022-02-28 12:30:00,92.6,92.79,92.56,92.72,59804.0,86.4199,86.5972,86.3826,86.5319,59804.0
2022-02-28 12:40:00,92.75,92.76,92.48,92.57,35177.0,86.5599,86.5692,86.3079,86.3919,35177.0
2022-02-28 12:50:00,92.56,92.62,92.4,92.54,34404.0,86.3826,86.4386,86.2332,86.3639,34404.0
2022-02-28 13:00:00,92.56,92.77,92.55,92.73,23289.0,86.3826,86.5785,86.3732,86.5412,23289.0
2022-02-28 13:10:00,92.75,92.85,92.58,92.62,34780.0,86.5599,86.6532,86.4012,86.4386,34780.0
2022-02-28 13:20:00,92.62,92.69,92.42,92.59,31659.0,86.4386,86.5039,86.2519,86.4106,31659.0
2022-02-28 13:30:00,92.58,92.66,92.46,92.63,26216.0,86.4012,86.4759,86.2892,86.4479,26216.0
2022-02-28 13:40:00,92.61,92.74,92.39,92.59,28730.0,86.4292,86.5505,86.2239,86.4106,28730.0
2022-02-28 13:50:00,92.6,92.81,92.54,92.56,18621.0,86.4199,86.6159,86.3639,86.3826,18621.0
2022-02-28 14:00:00,92.54,92.54,91.82,91.84,20993.0,86.3639,86.3639,85.6919,85.7106,20993.0
2022-02-28 14:10:00,91.83,92.0,91.69,91.96,28055.0,85.7013,85.8599,85.5706,85.8226,28055.0
2022-02-28 14:20:00,91.95,92.01,91.75,91.91,52861.0,85.8133,85.8693,85.6266,85.7759,52861.0
2022-02-28 14:30:00,91.93,92.03,91.78,91.9,32830.0,85.7946,85.8879,85.6546,85.7666,32830.0
2022-02-28 14:40:00,91.89,92.24,91.88,92.09,40399.0,85.7573,86.0839,85.7479,85.9439,40399.0
2022-02-28 14:50:00,92.09,92.26,92.02,92.19,50735.0,85.9439,86.1026,85.8786,86.0372,50735.0
2022-02-28 15:00:00,92.18,92.37,92.12,92.29,49572.0,86.0279,86.2052,85.9719,86.1306,49572.0
2022-02-28 15:10:00,92.27,92.39,92.1,92.36,26058.0,86.1119,86.2239,85.9533,86.1959,26058.0
2022-02-28 15:20:00,92.36,92.61,92.36,92.43,47091.0,86.1959,86.4292,86.1959,86.2612,47091.0
2022-02-28 15:30:00,92.44,92.44,92.08,92.25,100528.0,86.2706,86.2706,85.9346,86.0932,100528.0
2022-02-28 15:40:00,92.26,92.78,92.26,92.71,91815.0,86.1026,86.5879,86.1026,86.5225,91815.0
2022-02-28 15:50:00,92.71,93.06,92.56,92.91,325861.0,86.5225,86.8492,86.3826,86.7092,325861.0
2022-03-01 09:30:00,92.88,93.33,92.8,92.85,69800.0,86.6812,87.1012,86.6065,86.6532,69800.0
2022-03-01 09:40:00,92.87,92.96,92.54,92.96,31095.0,86.6719,86.7559,86.3639,86.7559,31095.0
2022-03-01 09:50:00,92.96,92.97,91.8,91.8,49498.0,86.7559,86.7652,85.6733,85.6733,49498.0
2022-03-01 10:00:00,91.87,92.14,91.63,91.66,53881.0,85.7386,85.9906,85.5146,85.5426,53881.0
2022-03-01 10:10:00,91.62,91.62,91.39,91.54,53634.0,85.5053,85.5053,85.2906,85.4306,53634.0
2022-03-01 10:20:00,91.59,91.77,91.18,91.25,42934.0,85.4773,85.6453,85.0947,85.16,42934.0
2022-03-01 10:30:00,91.35,91.35,90.63,90.64,36700.0,85.2533,85.2533,84.5814,84.5907,36700.0
2022-03-01 10:40:00,90.6,90.7,90.45,90.68,63819.0,84.5534,84.6467,84.4134,84.628,63819.0
2022-03-01 10:50:00,90.7,90.82,90.56,90.62,31030.0,84.6467,84.7587,84.516,84.572,31030.0
2022-03-01 11:00:00,90.63,90.91,90.47,90.64,42849.0,84.5814,84.8427,84.432,84.5907,42849.0
2022-03-01 11:10:00,90.67,90.96,90.62,90.63,33151.0,84.6187,84.8893,84.572,84.5814,33151.0
2022-03-01 11:20:00,90.61,90.82,90.6,90.75,20063.0,84.5627,84.7587,84.5534,84.6934,20063.0
2022-03-01 11:30:00,90.81,90.81,90.41,90.45,30311.0,84.7494,84.7494,84.376,84.4134,30311.0
2022-03-01 11:40:00,90.5,90.55,90.07,90.26,38613.0,84.46,84.5067,84.0587,84.2361,38613.0
2022-03-01 11:50:00,90.26,90.38,90.09,90.18,57435.0,84.2361,84.348,84.0774,84.1614,57435.0
2022-03-01 12:00:00,90.18,90.19,90.06,90.07,38368.0,84.1614,84.1707,84.0494,84.0587,38368.0
2022-03-01 12:10:00,90.05,90.35,89.88,90.27,32190.0,84.0401,84.3201,83.8814,84.2454,32190.0
2022-03-01 12:20:00,90.29,90.29,90.11,90.2,22204.0,84.2641,84.2641,84.0961,84.1801,22204.0
2022-03-01 12:30:00,90.22,90.38,90.13,90.24,24334.0,84.1987,84.348,84.1147,84.2174,24334.0
2022-03-01 12:40:00,90.27,90.51,90.27,90.45,22384.0,84.2454,84.4694,84.2454,84.4134,22384.0
2022-03-01 12:50:00,90.44,90.54,90.23,90.36,22802.0,84.404,84.4974,84.2081,84.3294,22802.0
2022-03-01 13:00:00,90.34,90.45,90.1,90.2,27835.0,84.3107,84.4134,84.0867,84.1801,27835.0
2022-03-01 13:10:00,90.2,90.2,89.89,89.89,21716.0,84.1801,84.1801,83.8908,83.8908,21716.0
2022-03-01 13:20:00,89.89,89.92,89.44,89.5,22422.0,83.8908,83.9187,83.4708,83.5268,22422.0
2022-03-01 13:30:00,89.49,89.7,89.42,89.63,30773.0,83.5174,83.7134,83.4521,83.6481,30773.0
2022-03-01 13:40:00,89.61,89.61,89.34,89.43,27005.0,83.6294,83.6294,83.3775,83.4615,27005.0
2022-03-01 13:50:00,89.43,89.46,89.2,89.25,47972.0,83.4615,83.4894,83.2468,83.2935,47972.0
2022-03-01 14:00:00,89.26,89.53,89.05,89.43,42661.0,83.3028,83.5548,83.1068,83.4615,42661.0
2022-03-01 14:10:00,89.43,89.55,89.23,89.5,22643.0,83.4615,83.5734,83.2748,83.5268,22643.0
2022-03-01 14:20:00,89.5,89.9,89.48,89.84,22451.0,83.5268,83.9001,83.5081,83.8441,22451.0
2022-03-01 14:30:00,89.81,89.92,89.7,89.89,37755.0,83.8161,83.9187,83.7134,83.8908,37755.0
2022-03-01 14:40:00,89.9,90.0,89.8,89.8,31545.0,83.9001,83.9934,83.8068,83.8068,31545.0
2022-03-01 14:50:00,89.8,89.8,89.54,89.64,28804.0,83.8068,83.8068,83.5641,83.6574,28804.0
2022-03-01 15:00:00,89.66,90.32,89.59,90.09,51923.0,83.6761,84.2921,83.6108,84.0774,51923.0
2022-03-01 15:10:00,90.09,90.1,89.68,89.7,50454.0,84.0774,84.0867,83.6948,83.7134,50454.0
2022-03-01 15:20:00,89.71,89.94,89.67,89.75,61631.0,83.7228,83.9374,83.6854,83.7601,61631.0
2022-03-01 15:30:00,89.74,90.04,89.58,89.89,89697.0,83.7508,84.0307,83.6014,83.8908,89697.0
2022-03-01 15:40:00,89.88,89.97,89.27,89.3,108268.0,83.8814,83.9654,83.3121,83.3401,108268.0
2022-03-01 15:50:00,89.25,89.65,89.14,89.54,281249.0,83.2935,83.6668,83.1908,83.5641,281249.0
2022-03-02 09:30:00,90.12,90.63,90.09,90.34,102578.0,84.1054,84.5814,84.0774,84.3107,102578.0
2022-03-02 09:40:00,90.36,91.51,90.35,91.48,69770.0,84.3294,85.4026,84.3201,85.3746,69770.0
2022-03-02 09:50:00,91.47,91.72,91.34,91.63,52854.0,85.3653,85.5986,85.244,85.5146,52854.0
2022-03-02 10:00:00,91.73,92.15,91.39,91.48,56710.0,85.6079,85.9999,85.2906,85.3746,56710.0
2022-03-02 10:10:00,91.51,91.72,91.43,91.69,31461.0,85.4026,85.5986,85.328,85.5706,31461.0
2022-03-02 10:20:00,91.72,92.32,91.66,92.12,69893.0,85.5986,86.1586,85.5426,85.9719,69893.0
2022-03-02 10:30:00,92.15,92.23,91.74,91.98,64438.0,85.9999,86.0746,85.6173,85.8413,64438.0
2022-03-02 10:40:00,92.03,92.19,91.87,92.13,33536.0,85.8879,86.0372,85.7386,85.9813,33536.0
2022-03-02 10:50:00,92.13,92.16,91.74,91.98,45684.0,85.9813,86.0093,85.6173,85.8413,45684.0
2022-03-02 11:00:00,92.03,92.53,91.92,92.46,47092.0,85.8879,86.3546,85.7853,86.2892,47092.0
2022-03-02 11:10:00,92.46,92.59,92.32,92.34,33072.0,86.2892,86.4106,86.1586,86.1772,33072.0
2022-03-02 11:20:00,92.36,92.68,92.29,92.53,30700.0,86.1959,86.4945,86.1306,86.3546,30700.0
2022-03-02 11:30:00,92.52,92.83,92.34,92.53,26489.0,86.3452,86.6345,86.1772,86.3546,26489.0
2022-03-02 11:40:00,92.5,92.63,92.35,92.53,37453.0,86.3266,86.4479,86.1866,86.3546,37453.0
2022-03-02 11:50:00,92.55,92.74,92.52,92.68,20415.0,86.3732,86.5505,86.3452,86.4945,20415.0
2022-03-02 12:00:00,92.73,92.86,92.66,92.83,19135.0,86.5412,86.6625,86.4759,86.6345,19135.0
2022-03-02 12:10:00,92.83,92.96,92.76,92.92,33862.0,86.6345,86.7559,86.5692,86.7185,33862.0
2022-03-02 12:20:00,92.92,93.15,92.81,93.12,27623.0,86.7185,86.9332,86.6159,86.9052,27623.0
2022-03-02 12:30:00,93.15,93.19,93.05,93.18,28177.0,86.9332,86.9705,86.8399,86.9612,28177.0
2022-03-02 12:40:00,93.16,93.23,93.1,93.22,30435.0,86.9425,87.0078,86.8865,86.9985,30435.0
2022-03-02 12:50:00,93.22,93.29,93.05,93.28,36158.0,86.9985,87.0638,86.8399,87.0545,36158.0
2022-03-02 13:00:00,93.29,93.48,93.26,93.4,51527.0,87.0638,87.2412,87.0358,87.1665,51527.0
2022-03-02 13:10:00,93.42,93.46,93.26,93.31,34149.0,87.1852,87.2225,87.0358,87.0825,34149.0
2022-03-02 13:20:00,93.33,93.43,93.3,93.39,23925.0,87.1012,87.1945,87.0732,87.1572,23925.0
2022-03-02 13:30:00,93.41,93.72,93.4,93.7,26939.0,87.1758,87.4651,87.1665,87.4465,26939.0
2022-03-02 13:40:00,93.72,93.72,93.5,93.57,29244.0,87.4651,87.4651,87.2598,87.3251,29244.0
2022-03-02 13:50:00,93.59,93.71,93.51,93.58,32608.0,87.3438,87.4558,87.2692,87.3345,32608.0
2022-03-02 14:00:00,93.59,93.74,93.47,93.63,31423.0,87.3438,87.4838,87.2318,87.3811,31423.0
2022-03-02 14:10:00,93.64,93.77,93.57,93.61,33978.0,87.3905,87.5118,87.3251,87.3625,33978.0
2022-03-02 14:20:00,93.64,93.68,93.4,93.48,36326.0,87.3905,87.4278,87.1665,87.2412,36326.0
2022-03-02 14:30:00,93.51,93.53,93.37,93.41,38638.0,87.2692,87.2878,87.1385,87.1758,38638.0
2022-03-02 14:40:00,93.44,93.6,93.3,93.4,38585.0,87.2038,87.3531,87.0732,87.1665,38585.0
2022-03-02 14:50:00,93.42,93.48,93.09,93.19,62810.0,87.1852,87.2412,86.8772,86.9705,62810.0
2022-03-02 15:00:00,93.18,93.41,93.15,93.32,45431.0,86.9612,87.1758,86.9332,87.0918,45431.0
2022-03-02 15:10:00,93.3,93.41,93.2,93.37,51136.0,87.0732,87.1758,86.9798,87.1385,51136.0
2022-03-02 15:20:00,93.35,93.42,93.21,93.42,38009.0,87.1198,87.1852,86.9892,87.1852,38009.0
2022-03-02 15:30:00,93.42,93.57,93.34,93.43,81148.0,87.1852,87.3251,87.1105,87.1945,81148.0
2022-03-02 15:40:00,93.42,93.46,93.21,93.32,122790.0,87.1852,87.2225,86.9892,87.0918,122790.0
2022-03-02 15:50:00,93.34,93.48,93.0,93.24,329330.0,87.1105,87.2412,86.7932,87.0172,329330.0
2022-03-03 09:30:00,93.98,94.28,93.56,93.74,58671.0,87.7078,87.9878,87.3158,87.4838,58671.0
2022-03-03 09:40:00,93.79,94.15,93.58,93.66,38892.0,87.5305,87.8664,87.3345,87.4091,38892.0
2022-03-03 09:50:00,93.68,93.76,93.38,93.6,21545.0,87.4278,87.5025,87.1478,87.3531,21545.0
2022-03-03 10:00:00,93.58,93.76,93.14,93.31,46454.0,87.3345,87.5025,86.9238,87.0825,46454.0
2022-03-03 10:10:00,93.34,93.57,93.25,93.48,17497.0,87.1105,87.3251,87.0265,87.2412,17497.0
2022-03-03 10:20:00,93.44,93.71,93.23,93.67,26794.0,87.2038,87.4558,87.0078,87.4185,26794.0
2022-03-03 10:30:00,93.69,93.72,93.18,93.26,28792.0,87.4371,87.4651,86.9612,87.0358,28792.0
2022-03-03 10:40:00,93.29,93.43,93.06,93.18,39985.0,87.0638,87.1945,86.8492,86.9612,39985.0
2022-03-03 10:50:00,93.12,93.15,92.71,92.75,21486.0,86.9052,86.9332,86.5225,86.5599,21486.0
2022-03-03 11:00:00,92.75,92.81,92.52,92.62,37650.0,86.5599,86.6159,86.3452,86.4386,37650.0
2022-03-03 11:10:00,92.61,92.61,92.21,92.32,32191.0,86.4292,86.4292,86.0559,86.1586,32191.0
2022-03-03 11:20:00,92.33,92.68,92.32,92.68,30890.0,86.1679,86.4945,86.1586,86.4945,30890.0
2022-03-03 11:30:00,92.64,93.0,92.59,92.8,50182.0,86.4572,86.7932,86.4106,86.6065,50182.0
2022-03-03 11:40:00,92.79,93.0,92.76,92.83,33940.0,86.5972,86.7932,86.5692,86.6345,33940.0
2022-03-03 11:50:00,92.83,93.0,92.71,92.88,33323.0,86.6345,86.7932,86.5225,86.6812,33323.0
2022-03-03 12:00:00,92.88,93.14,92.83,93.13,31500.0,86.6812,86.9238,86.6345,86.9145,31500.0
2022-03-03 12:10:00,93.11,93.18,92.96,93.06,22254.0,86.8958,86.9612,86.7559,86.8492,22254.0
2022-03-03 12:20:00,93.06,93.06,92.86,92.9,28517.0,86.8492,86.8492,86.6625,86.6999,28517.0
2022-03-03 12:30:00,92.94,93.63,92.91,93.44,42244.0,86.7372,87.3811,86.7092,87.2038,42244.0
2022-03-03 12:40:00,93.45,93.47,93.27,93.42,18069.0,87.2132,87.2318,87.0452,87.1852,18069.0
2022-03-03 12:50:00,93.42,93.53,93.33,93.47,20607.0,87.1852,87.2878,87.1012,87.2318,20607.0
2022-03-03 13:00:00,93.47,93.59,93.34,93.36,23941.0,87.2318,87.3438,87.1105,87.1292,23941.0
2022-03-03 13:10:00,93.36,93.53,93.29,93.47,22549.0,87.1292,87.2878,87.0638,87.2318,22549.0
2022-03-03 13:20:00,93.46,93.63,93.42,93.61,23318.0,87.2225,87.3811,87.1852,87.3625,23318.0
2022-03-03 13:30:00,93.61,93.65,93.39,93.62,23231.0,87.3625,87.3998,87.1572,87.3718,23231.0
2022-03-03 13:40:00,93.58,93.62,93.42,93.58,24580.0,87.3345,87.3718,87.1852,87.3345,24580.0
2022-03-03 13:50:00,93.58,93.69,93.57,93.58,25922.0,87.3345,87.4371,87.3251,87.3345,25922.0
2022-03-03 14:00:00,93.57,93.71,93.54,93.61,26095.0,87.3251,87.4558,87.2972,87.3625,26095.0
2022-03-03 14:10:00,93.64,93.86,93.54,93.71,27490.0,87.3905,87.5958,87.2972,87.4558,27490.0
2022-03-03 14:20:00,93.71,93.74,93.57,93.64,22622.0,87.4558,87.4838,87.3251,87.3905,22622.0
2022-03-03 14:30:00,93.68,93.68,93.55,93.58,22890.0,87.4278,87.4278,87.3065,87.3345,22890.0
2022-03-03 14:40:00,93.56,93.63,93.06,93.06,68926.0,87.3158,87.3811,86.8492,86.8492,68926.0
2022-03-03 14:50:00,93.07,93.12,92.93,92.98,39855.0,86.8585,86.9052,86.7279,86.7745,39855.0
2022-03-03 15:00:00,92.98,92.98,92.8,92.9,34484.0,86.7745,86.7745,86.6065,86.6999,34484.0
2022-03-03 15:10:00,92.87,93.16,92.85,93.1,29216.0,86.6719,86.9425,86.6532,86.8865,29216.0
2022-03-03 15:20:00,93.09,93.31,92.98,93.31,25639.0,86.8772,87.0825,86.7745,87.0825,25639.0
2022-03-03 15:30:00,93.29,93.29,92.94,93.14,57268.0,87.0638,87.0638,86.7372,86.9238,57268.0
2022-03-03 15:40:00,93.12,93.14,92.78,92.96,84548.0,86.9052,86.9238,86.5879,86.7559,84548.0
2022-03-03 15:50:00,92.94,93.22,92.8,93.21,220050.0,86.7372,86.9985,86.6065,86.9892,220050.0
2022-03-04 09:30:00,91.64,92.13,91.27,91.69,59338.0,85.524,85.9813,85.1787,85.5706,59338.0
2022-03-04 09:40:00,91.66,91.91,91.46,91.47,30261.0,85.5426,85.7759,85.356,85.3653,30261.0
2022-03-04 09:50:00,91.48,91.97,91.42,91.94,22327.0,85.3746,85.8319,85.3186,85.8039,22327.0
2022-03-04 10:00:00,91.94,92.04,91.41,91.43,29812.0,85.8039,85.8973,85.3093,85.328,29812.0
2022-03-04 10:10:00,91.42,91.49,90.85,91.0,40869.0,85.3186,85.384,84.7867,84.9267,40869.0
2022-03-04 10:20:00,91.03,91.38,90.99,91.38,43412.0,84.9547,85.2813,84.9173,85.2813,43412.0
2022-03-04 10:30:00,91.35,91.56,91.18,91.41,23914.0,85.2533,85.4493,85.0947,85.3093,23914.0
2022-03-04 10:40:00,91.4,91.42,91.1,91.31,68923.0,85.3,85.3186,85.02,85.216,68923.0
2022-03-04 10:50:00,91.28,91.45,91.02,91.11,54285.0,85.188,85.3466,84.9453,85.0293,54285.0
2022-03-04 11:00:00,91.12,91.22,91.03,91.2,23286.0,85.0387,85.132,84.9547,85.1133,23286.0
2022-03-04 11:10:00,91.21,91.44,91.08,91.37,27776.0,85.1227,85.3373,85.0013,85.272,27776.0
2022-03-04 11:20:00,91.33,91.45,91.24,91.29,32768.0,85.2346,85.3466,85.1507,85.1973,32768.0
2022-03-04 11:30:00,91.26,91.43,91.07,91.4,29881.0,85.1693,85.328,84.992,85.3,29881.0
2022-03-04 11:40:00,91.4,91.51,91.2,91.24,19506.0,85.3,85.4026,85.1133,85.1507,19506.0
2022-03-04 11:50:00,91.23,91.23,90.97,91.0,37784.0,85.1413,85.1413,84.8987,84.9267,37784.0
2022-03-04 12:00:00,91.0,91.2,90.87,91.14,37156.0,84.9267,85.1133,84.8053,85.0573,37156.0
2022-03-04 12:10:00,91.17,91.64,91.17,91.5,38682.0,85.0853,85.524,85.0853,85.3933,38682.0
2022-03-04 12:20:00,91.51,91.61,91.33,91.54,38471.0,85.4026,85.496,85.2346,85.4306,38471.0
2022-03-04 12:30:00,91.53,91.59,91.35,91.43,59086.0,85.4213,85.4773,85.2533,85.328,59086.0
2022-03-04 12:40:00,91.44,91.45,91.27,91.38,23985.0,85.3373,85.3466,85.1787,85.2813,23985.0
2022-03-04 12:50:00,91.38,91.59,91.31,91.52,73185.0,85.2813,85.4773,85.216,85.412,73185.0
2022-03-04 13:00:00,91.52,91.79,91.52,91.73,20240.0,85.412,85.6639,85.412,85.6079,20240.0
2022-03-04 13:10:00,91.74,91.74,91.46,91.52,26022.0,85.6173,85.6173,85.356,85.412,26022.0
2022-03-04 13:20:00,91.52,91.63,91.43,91.45,40094.0,85.412,85.5146,85.328,85.3466,40094.0
2022-03-04 13:30:00,91.44,91.56,91.41,91.55,28417.0,85.3373,85.4493,85.3093,85.44,28417.0
2022-03-04 13:40:00,91.54,91.54,91.24,91.29,29602.0,85.4306,85.4306,85.1507,85.1973,29602.0
2022-03-04 13:50:00,91.3,91.35,91.08,91.15,33419.0,85.2066,85.2533,85.0013,85.0667,33419.0
2022-03-04 14:00:00,91.17,91.26,91.01,91.24,33896.0,85.0853,85.1693,84.936,85.1507,33896.0
2022-03-04 14:10:00,91.18,91.26,91.09,91.21,39191.0,85.0947,85.1693,85.0107,85.1227,39191.0
2022-03-04 14:20:00,91.21,91.63,91.18,91.5,31623.0,85.1227,85.5146,85.0947,85.3933,31623.0
2022-03-04 14:30:00,91.45,91.6,91.43,91.5,54783.0,85.3466,85.4866,85.328,85.3933,54783.0
2022-03-04 14:40:00,91.5,91.5,90.93,90.97,26036.0,85.3933,85.3933,84.8613,84.8987,26036.0
2022-03-04 14:50:00,90.96,91.12,90.8,90.82,40897.0,84.8893,85.0387,84.74,84.7587,40897.0
2022-03-04 15:00:00,90.85,91.19,90.83,91.07,37642.0,84.7867,85.104,84.768,84.992,37642.0
2022-03-04 15:10:00,91.08,91.16,90.93,91.0,43819.0,85.0013,85.076,84.8613,84.9267,43819.0
2022-03-04 15:20:00,91.0,91.32,90.93,91.19,56218.0,84.9267,85.2253,84.8613,85.104,56218.0
2022-03-04 15:30:00,91.16,91.28,90.89,91.03,77343.0,85.076,85.188,84.824,84.9547,77343.0
2022-03-04 15:40:00,91.04,91.3,90.99,91.01,122790.0,84.964,85.2066,84.9173,84.936,122790.0
2022-03-04 15:50:00,91.03,91.63,90.95,91.56,290581.0,84.9547,85.5146,84.88,85.4493,290581.0
2022-03-07 09:30:00,91.73,91.73,90.88,91.35,92841.0,85.6079,85.6079,84.8147,85.2533,92841.0
2022-03-07 09:40:00,91.37,91.91,91.37,91.84,76450.0,85.272,85.7759,85.272,85.7106,76450.0
2022-03-07 09:50:00,91.83,92.59,91.74,92.21,75479.0,85.7013,86.4106,85.6173,86.0559,75479.0
2022-03-07 10:00:00,92.23,92.62,92.14,92.48,34942.0,86.0746,86.4386,85.9906,86.3079,34942.0
2022-03-07 10:10:00,92.47,92.54,92.22,92.39,87272.0,86.2986,86.3639,86.0652,86.2239,87272.0
2022-03-07 10:20:00,92.4,92.48,92.04,92.16,40562.0,86.2332,86.3079,85.8973,86.0093,40562.0
2022-03-07 10:30:00,92.14,92.57,92.0,92.57,34482.0,85.9906,86.3919,85.8599,86.3919,34482.0
2022-03-07 10:40:00,92.52,92.85,92.46,92.65,47458.0,86.3452,86.6532,86.2892,86.4665,47458.0
2022-03-07 10:50:00,92.65,93.08,92.63,93.07,72493.0,86.4665,86.8679,86.4479,86.8585,72493.0
2022-03-07 11:00:00,93.08,93.36,92.85,93.32,127045.0,86.8679,87.1292,86.6532,87.0918,127045.0
2022-03-07 11:10:00,93.31,93.5,93.25,93.31,81677.0,87.0825,87.2598,87.0265,87.0825,81677.0
2022-03-07 11:20:00,93.31,93.45,93.03,93.06,39703.0,87.0825,87.2132,86.8212,86.8492,39703.0
2022-03-07 11:30:00,93.05,93.06,92.58,92.6,31180.0,86.8399,86.8492,86.4012,86.4199,31180.0
2022-03-07 11:40:00,92.61,92.9,92.54,92.73,38024.0,86.4292,86.6999,86.3639,86.5412,38024.0
2022-03-07 11:50:00,92.72,92.73,92.23,92.33,49981.0,86.5319,86.5412,86.0746,86.1679,49981.0
2022-03-07 12:00:00,92.31,92.62,92.21,92.49,78728.0,86.1492,86.4386,86.0559,86.3172,78728.0
2022-03-07 12:10:00,92.49,92.62,92.41,92.41,36028.0,86.3172,86.4386,86.2426,86.2426,36028.0
2022-03-07 12:20:00,92.46,92.5,92.18,92.4,33670.0,86.2892,86.3266,86.0279,86.2332,33670.0
2022-03-07 12:30:00,92.38,92.42,92.13,92.29,51135.0,86.2146,86.2519,85.9813,86.1306,51135.0
2022-03-07 12:40:00,92.29,92.78,92.29,92.77,65501.0,86.1306,86.5879,86.1306,86.5785,65501.0
2022-03-07 12:50:00,92.71,92.97,92.58,92.71,63876.0,86.5225,86.7652,86.4012,86.5225,63876.0
2022-03-07 13:00:00,92.74,93.06,92.69,92.73,26316.0,86.5505,86.8492,86.5039,86.5412,26316.0
2022-03-07 13:10:00,92.7,92.72,92.31,92.35,31557.0,86.5132,86.5319,86.1492,86.1866,31557.0
2022-03-07 13:20:00,92.34,92.56,92.2,92.51,72472.0,86.1772,86.3826,86.0466,86.3359,72472.0
2022-03-07 13:30:00,92.49,92.68,92.46,92.63,29677.0,86.3172,86.4945,86.2892,86.4479,29677.0
2022-03-07 13:40:00,92.62,92.77,92.43,92.43,38518.0,86.4386,86.5785,86.2612,86.2612,38518.0
2022-03-07 13:50:00,92.43,92.46,92.23,92.27,37513.0,86.2612,86.2892,86.0746,86.1119,37513.0
2022-03-07 14:00:00,92.3,92.52,92.18,92.46,41340.0,86.1399,86.3452,86.0279,86.2892,41340.0
2022-03-07 14:10:00,92.47,92.73,92.45,92.66,34920.0,86.2986,86.5412,86.2799,86.4759,34920.0
2022-03-07 14:20:00,92.66,92.66,92.35,92.35,47978.0,86.4759,86.4759,86.1866,86.1866,47978.0
2022-03-07 14:30:00,92.29,92.35,92.16,92.26,23130.0,86.1306,86.1866,86.0093,86.1026,23130.0
2022-03-07 14:40:00,92.26,92.29,92.01,92.29,29887.0,86.1026,86.1306,85.8693,86.1306,29887.0
2022-03-07 14:50:00,92.29,92.39,92.15,92.26,36521.0,86.1306,86.2239,85.9999,86.1026,36521.0
2022-03-07 15:00:00,92.27,92.32,92.18,92.26,37519.0,86.1119,86.1586,86.0279,86.1026,37519.0
2022-03-07 15:10:00,92.25,92.28,91.88,91.94,52145.0,86.0932,86.1212,85.7479,85.8039,52145.0
2022-03-07 15:20:00,91.95,92.22,91.95,92.16,48314.0,85.8133,86.0652,85.8133,86.0093,48314.0
2022-03-07 15:30:00,92.14,92.14,91.86,91.86,60059.0,85.9906,85.9906,85.7293,85.7293,60059.0
2022-03-07 15:40:00,91.85,92.1,91.77,91.77,108624.0,85.7199,85.9533,85.6453,85.6453,108624.0
2022-03-07 15:50:00,91.78,91.92,91.53,91.62,268307.0,85.6546,85.7853,85.4213,85.5053,268307.0
2022-03-08 09:30:00,92.19,93.38,92.14,93.34,85790.0,86.0372,87.1478,85.9906,87.1105,85790.0
2022-03-08 09:40:00,93.29,93.83,93.18,93.74,97538.0,87.0638,87.5678,86.9612,87.4838,97538.0
2022-03-08 09:50:00,93.74,93.83,93.42,93.81,81471.0,87.4838,87.5678,87.1852,87.5491,81471.0
2022-03-08 10:00:00,93.79,93.81,93.05,93.47,99965.0,87.5305,87.5491,86.8399,87.2318,99965.0
2022-03-08 10:10:00,93.43,94.12,93.3,94.07,93119.0,87.1945,87.8384,87.0732,87.7918,93119.0
2022-03-08 10:20:00,94.06,94.11,93.58,93.66,55916.0,87.7824,87.8291,87.3345,87.4091,55916.0
2022-03-08 10:30:00,93.65,93.96,93.54,93.96,60695.0,87.3998,87.6891,87.2972,87.6891,60695.0
2022-03-08 10:40:00,93.97,94.31,93.88,94.3,58639.0,87.6985,88.0158,87.6145,88.0064,58639.0
2022-03-08 10:50:00,94.29,94.56,94.1,94.56,100896.0,87.9971,88.2491,87.8198,88.2491,100896.0
2022-03-08 11:00:00,94.57,94.64,94.3,94.55,120749.0,88.2584,88.3237,88.0064,88.2397,120749.0
2022-03-08 11:10:00,94.57,95.0,94.48,94.97,100322.0,88.2584,88.6597,88.1744,88.6317,100322.0
2022-03-08 11:20:00,94.95,95.03,94.73,94.88,142002.0,88.613,88.6877,88.4077,88.5477,142002.0
2022-03-08 11:30:00,94.87,94.88,94.52,94.75,87613.0,88.5384,88.5477,88.2117,88.4264,87613.0
2022-03-08 11:40:00,94.73,95.44,94.73,95.44,77148.0,88.4077,89.0703,88.4077,89.0703,77148.0
2022-03-08 11:50:00,95.43,95.99,95.42,95.94,162718.0,89.061,89.5836,89.0517,89.537,162718.0
2022-03-08 12:00:00,95.96,96.34,95.94,96.29,96903.0,89.5556,89.9103,89.537,89.8636,96903.0
2022-03-08 12:10:00,96.32,96.8,96.27,96.67,102110.0,89.8916,90.3396,89.845,90.2183,102110.0
2022-03-08 12:20:00,96.7,96.7,96.28,96.48,75646.0,90.2463,90.2463,89.8543,90.0409,75646.0
2022-03-08 12:30:00,96.49,96.87,96.47,96.8,99437.0,90.0503,90.4049,90.0316,90.3396,99437.0
2022-03-08 12:40:00,96.78,96.9,96.55,96.6,106257.0,90.3209,90.4329,90.1063,90.1529,106257.0
2022-03-08 12:50:00,96.58,96.58,96.21,96.48,74248.0,90.1343,90.1343,89.789,90.0409,74248.0
2022-03-08 13:00:00,96.49,96.71,96.49,96.71,50039.0,90.0503,90.2556,90.0503,90.2556,50039.0
2022-03-08 13:10:00,96.67,96.76,96.15,96.25,32218.0,90.2183,90.3022,89.733,89.8263,32218.0
2022-03-08 13:20:00,96.23,96.23,95.33,95.36,45277.0,89.8076,89.8076,88.9677,88.9957,45277.0
2022-03-08 13:30:00,95.33,95.33,94.85,94.96,81104.0,88.9677,88.9677,88.5197,88.6224,81104.0
2022-03-08 13:40:00,94.95,95.1,94.66,94.72,92405.0,88.613,88.753,88.3424,88.3984,92405.0
2022-03-08 13:50:00,94.69,94.81,94.43,94.44,49048.0,88.3704,88.4824,88.1278,88.1371,49048.0
2022-03-08 14:00:00,94.43,94.67,94.06,94.58,55297.0,88.1278,88.3517,87.7824,88.2677,55297.0
2022-03-08 14:10:00,94.56,94.58,94.23,94.34,37506.0,88.2491,88.2677,87.9411,88.0438,37506.0
2022-03-08 14:20:00,94.36,94.65,94.07,94.63,23785.0,88.0624,88.3331,87.7918,88.3144,23785.0
2022-03-08 14:30:00,94.62,94.72,94.38,94.64,29360.0,88.3051,88.3984,88.0811,88.3237,29360.0
2022-03-08 14:40:00,94.62,94.95,94.43,94.92,32462.0,88.3051,88.613,88.1278,88.585,32462.0
2022-03-08 14:50:00,94.92,94.96,94.67,94.78,32267.0,88.585,88.6224,88.3517,88.4544,32267.0
2022-03-08 15:00:00,94.81,95.13,94.72,95.12,31565.0,88.4824,88.781,88.3984,88.7717,31565.0
2022-03-08 15:10:00,95.11,95.13,94.76,94.81,38310.0,88.7624,88.781,88.4357,88.4824,38310.0
2022-03-08 15:20:00,94.82,94.83,94.29,94.31,49228.0,88.4917,88.5011,87.9971,88.0158,49228.0
2022-03-08 15:30:00,94.3,94.32,93.96,94.28,84146.0,88.0064,88.0251,87.6891,87.9878,84146.0
2022-03-08 15:40:00,94.29,94.34,93.75,93.81,151768.0,87.9971,88.0438,87.4931,87.5491,151768.0
2022-03-08 15:50:00,93.79,94.26,93.64,93.67,342003.0,87.5305,87.9691,87.3905,87.4185,342003.0
2022-03-09 09:30:00,97.37,97.39,95.64,95.71,196868.0,90.8715,90.8902,89.257,89.3223,196868.0
2022-03-09 09:40:00,95.87,96.24,95.6,95.95,88754.0,89.4716,89.817,89.2197,89.5463,88754.0
2022-03-09 09:50:00,95.96,95.97,95.09,95.54,76213.0,89.5556,89.565,88.7437,89.1637,76213.0
2022-03-09 10:00:00,95.54,95.9,95.28,95.66,43761.0,89.1637,89.4996,88.921,89.2757,43761.0
2022-03-09 10:10:00,95.68,96.3,95.68,96.17,33462.0,89.2943,89.8729,89.2943,89.7516,33462.0
2022-03-09 10:20:00,96.15,96.29,95.93,96.16,31001.0,89.733,89.8636,89.5276,89.7423,31001.0
2022-03-09 10:30:00,96.18,96.29,96.02,96.23,35702.0,89.761,89.8636,89.6116,89.8076,35702.0
2022-03-09 10:40:00,96.23,96.3,95.89,95.92,33207.0,89.8076,89.8729,89.4903,89.5183,33207.0
2022-03-09 10:50:00,95.92,96.32,95.85,96.26,45003.0,89.5183,89.8916,89.453,89.8356,45003.0
2022-03-09 11:00:00,96.29,96.3,95.92,96.01,45824.0,89.8636,89.8729,89.5183,89.6023,45824.0
2022-03-09 11:10:00,95.98,96.0,95.68,95.95,27978.0,89.5743,89.593,89.2943,89.5463,27978.0
2022-03-09 11:20:00,95.92,96.05,95.88,95.88,27798.0,89.5183,89.6396,89.481,89.481,27798.0
2022-03-09 11:30:00,95.86,96.3,95.86,96.12,26869.0,89.4623,89.8729,89.4623,89.705,26869.0
2022-03-09 11:40:00,96.14,96.2,95.99,96.06,31999.0,89.7236,89.7796,89.5836,89.649,31999.0
2022-03-09 11:50:00,96.07,96.17,95.94,96.13,32221.0,89.6583,89.7516,89.537,89.7143,32221.0
2022-03-09 12:00:00,96.12,96.15,95.79,95.83,31614.0,89.705,89.733,89.397,89.4343,31614.0
2022-03-09 12:10:00,95.84,95.88,95.67,95.77,46889.0,89.4436,89.481,89.285,89.3783,46889.0
2022-03-09 12:20:00,95.76,95.88,95.66,95.75,36323.0,89.369,89.481,89.2757,89.3597,36323.0
2022-03-09 12:30:00,95.79,95.86,95.69,95.82,30812.0,89.397,89.4623,89.3037,89.425,30812.0
2022-03-09 12:40:00,95.83,95.83,94.52,94.86,179800.0,89.4343,89.4343,88.2117,88.5291,179800.0
2022-03-09 12:50:00,94.82,94.84,94.57,94.78,55928.0,88.4917,88.5104,88.2584,88.4544,55928.0
2022-03-09 13:00:00,94.8,94.8,94.35,94.59,84366.0,88.4731,88.4731,88.0531,88.2771,84366.0
2022-03-09 13:10:00,94.56,94.79,94.56,94.58,49712.0,88.2491,88.4637,88.2491,88.2677,49712.0
2022-03-09 13:20:00,94.59,94.71,94.52,94.53,41333.0,88.2771,88.3891,88.2117,88.2211,41333.0
2022-03-09 13:30:00,94.56,94.56,94.1,94.19,61189.0,88.2491,88.2491,87.8198,87.9038,61189.0
2022-03-09 13:40:00,94.21,94.4,94.21,94.39,40776.0,87.9224,88.0998,87.9224,88.0904,40776.0
2022-03-09 13:50:00,94.39,94.54,94.2,94.32,23733.0,88.0904,88.2304,87.9131,88.0251,23733.0
2022-03-09 14:00:00,94.29,94.55,94.2,94.3,31227.0,87.9971,88.2397,87.9131,88.0064,31227.0
2022-03-09 14:10:00,94.3,94.36,94.12,94.27,30824.0,88.0064,88.0624,87.8384,87.9784,30824.0
2022-03-09 14:20:00,94.28,94.48,94.26,94.42,34095.0,87.9878,88.1744,87.9691,88.1184,34095.0
2022-03-09 14:30:00,94.44,94.61,94.44,94.53,30508.0,88.1371,88.2957,88.1371,88.2211,30508.0
2022-03-09 14:40:00,94.55,94.66,94.44,94.51,38721.0,88.2397,88.3424,88.1371,88.2024,38721.0
2022-03-09 14:50:00,94.52,94.65,94.41,94.47,31958.0,88.2117,88.3331,88.1091,88.1651,31958.0
2022-03-09 15:00:00,94.51,94.79,94.44,94.78,35425.0,88.2024,88.4637,88.1371,88.4544,35425.0
2022-03-09 15:10:00,94.81,94.95,94.76,94.91,52520.0,88.4824,88.613,88.4357,88.5757,52520.0
2022-03-09 15:20:00,94.91,95.07,94.91,95.04,51826.0,88.5757,88.725,88.5757,88.697,51826.0
2022-03-09 15:30:00,95.07,95.17,94.93,94.95,58846.0,88.725,88.8184,88.5944,88.613,58846.0
2022-03-09 15:40:00,94.96,95.09,94.77,94.83,84526.0,88.6224,88.7437,88.4451,88.5011,84526.0
2022-03-09 15:50:00,94.84,94.99,94.37,94.4,352639.0,88.5104,88.6504,88.0718,88.0998,352639.0
2022-03-10 09:30:00,94.11,94.36,93.61,94.02,167353.0,87.8291,88.0624,87.3625,87.7451,167353.0
2022-03-10 09:40:00,94.06,94.41,94.03,94.1,71104.0,87.7824,88.1091,87.7544,87.8198,71104.0
2022-03-10 09:50:00,94.09,95.0,94.05,94.95,59935.0,87.8104,88.6597,87.7731,88.613,59935.0
2022-03-10 10:00:00,94.98,94.98,94.58,94.75,28393.0,88.641,88.641,88.2677,88.4264,28393.0
2022-03-10 10:10:00,94.74,94.95,94.55,94.94,29119.0,88.4171,88.613,88.2397,88.6037,29119.0
2022-03-10 10:20:00,94.9,94.9,94.43,94.45,19984.0,88.5664,88.5664,88.1278,88.1464,19984.0
2022-03-10 10:30:00,94.46,94.55,94.19,94.39,26893.0,88.1558,88.2397,87.9038,88.0904,26893.0
2022-03-10 10:40:00,94.38,94.68,94.32,94.57,21569.0,88.0811,88.3611,88.0251,88.2584,21569.0
2022-03-10 10:50:00,94.56,94.56,94.02,94.07,18419.0,88.2491,88.2491,87.7451,87.7918,18419.0
2022-03-10 11:00:00,94.06,94.07,93.75,93.85,55754.0,87.7824,87.7918,87.4931,87.5865,55754.0
2022-03-10 11:10:00,93.82,94.14,93.79,94.08,32603.0,87.5585,87.8571,87.5305,87.8011,32603.0
2022-03-10 11:20:00,94.03,94.13,93.76,93.84,27392.0,87.7544,87.8478,87.5025,87.5771,27392.0
2022-03-10 11:30:00,93.86,94.0,93.71,93.82,35801.0,87.5958,87.7265,87.4558,87.5585,35801.0
2022-03-10 11:40:00,93.83,94.08,93.75,93.99,21677.0,87.5678,87.8011,87.4931,87.7171,21677.0
2022-03-10 11:50:00,93.95,94.03,93.81,94.0,31107.0,87.6798,87.7544,87.5491,87.7265,31107.0
2022-03-10 12:00:00,94.0,94.48,93.98,94.4,50410.0,87.7265,88.1744,87.7078,88.0998,50410.0
2022-03-10 12:10:00,94.43,94.51,94.37,94.46,54221.0,88.1278,88.2024,88.0718,88.1558,54221.0
2022-03-10 12:20:00,94.46,94.64,94.44,94.56,32796.0,88.1558,88.3237,88.1371,88.2491,32796.0
2022-03-10 12:30:00,94.56,94.56,94.22,94.25,39634.0,88.2491,88.2491,87.9318,87.9598,39634.0
2022-03-10 12:40:00,94.25,94.36,94.03,94.31,25635.0,87.9598,88.0624,87.7544,88.0158,25635.0
2022-03-10 12:50:00,94.31,94.39,94.07,94.35,46208.0,88.0158,88.0904,87.7918,88.0531,46208.0
2022-03-10 13:00:00,94.35,94.45,94.17,94.37,26780.0,88.0531,88.1464,87.8851,88.0718,26780.0
2022-03-10 13:10:00,94.36,94.53,94.33,94.5,21959.0,88.0624,88.2211,88.0344,88.1931,21959.0
2022-03-10 13:20:00,94.48,94.62,94.35,94.53,42478.0,88.1744,88.3051,88.0531,88.2211,42478.0
2022-03-10 13:30:00,94.52,94.64,94.42,94.54,61757.0,88.2117,88.3237,88.1184,88.2304,61757.0
2022-03-10 13:40:00,94.55,94.76,94.53,94.76,39163.0,88.2397,88.4357,88.2211,88.4357,39163.0
2022-03-10 13:50:00,94.75,94.8,94.38,94.39,45614.0,88.4264,88.4731,88.0811,88.0904,45614.0
2022-03-10 14:00:00,94.39,94.78,94.38,94.59,46457.0,88.0904,88.4544,88.0811,88.2771,46457.0
2022-03-10 14:10:00,94.61,94.82,94.57,94.72,31859.0,88.2957,88.4917,88.2584,88.3984,31859.0
2022-03-10 14:20:00,94.71,94.79,94.58,94.73,33870.0,88.3891,88.4637,88.2677,88.4077,33870.0
2022-03-10 14:30:00,94.74,94.87,94.67,94.71,34361.0,88.4171,88.5384,88.3517,88.3891,34361.0
2022-03-10 14:40:00,94.67,94.85,94.58,94.81,35831.0,88.3517,88.5197,88.2677,88.4824,35831.0
2022-03-10 14:50:00,94.84,94.88,94.56,94.59,29962.0,88.5104,88.5477,88.2491,88.2771,29962.0
2022-03-10 15:00:00,94.61,94.62,94.26,94.37,31358.0,88.2957,88.3051,87.9691,88.0718,31358.0
2022-03-10 15:10:00,94.38,94.41,94.27,94.32,30986.0,88.0811,88.1091,87.9784,88.0251,30986.0
2022-03-10 15:20:00,94.3,94.45,94.11,94.44,56639.0,88.0064,88.1464,87.8291,88.1371,56639.0
2022-03-10 15:30:00,94.44,94.48,94.25,94.32,56822.0,88.1371,88.1744,87.9598,88.0251,56822.0
2022-03-10 15:40:00,94.35,94.62,94.34,94.48,93665.0,88.0531,88.3051,88.0438,88.1744,93665.0
2022-03-10 15:50:00,94.48,94.85,94.48,94.71,306238.0,88.1744,88.5197,88.1744,88.3891,306238.0
2022-03-11 09:30:00,95.39,96.2,95.39,95.63,94223.0,89.0237,89.7796,89.0237,89.2477,94223.0
2022-03-11 09:40:00,95.6,96.32,95.52,96.27,34389.0,89.2197,89.8916,89.145,89.845,34389.0
2022-03-11 09:50:00,96.27,96.46,96.02,96.24,35409.0,89.845,90.0223,89.6116,89.817,35409.0
2022-03-11 10:00:00,96.22,96.26,95.72,95.72,39600.0,89.7983,89.8356,89.3317,89.3317,39600.0
2022-03-11 10:10:00,95.83,96.02,95.66,95.91,19962.0,89.4343,89.6116,89.2757,89.509,19962.0
2022-03-11 10:20:00,95.92,96.25,95.8,96.02,29066.0,89.5183,89.8263,89.4063,89.6116,29066.0
2022-03-11 10:30:00,96.02,96.04,95.64,95.7,26275.0,89.6116,89.6303,89.257,89.313,26275.0
2022-03-11 10:40:00,95.73,95.94,95.6,95.82,26981.0,89.341,89.537,89.2197,89.425,26981.0
2022-03-11 10:50:00,95.8,95.86,95.29,95.47,54449.0,89.4063,89.4623,88.9304,89.0983,54449.0
2022-03-11 11:00:00,95.45,95.47,95.08,95.13,31803.0,89.0797,89.0983,88.7344,88.781,31803.0
2022-03-11 11:10:00,95.12,95.18,94.84,95.05,31043.0,88.7717,88.8277,88.5104,88.7064,31043.0
2022-03-11 11:20:00,95.09,95.25,94.99,95.24,22424.0,88.7437,88.893,88.6504,88.8837,22424.0
2022-03-11 11:30:00,95.27,95.3,94.98,95.11,18896.0,88.9117,88.9397,88.641,88.7624,18896.0
2022-03-11 11:40:00,95.11,95.19,94.91,94.93,32818.0,88.7624,88.837,88.5757,88.5944,32818.0
2022-03-11 11:50:00,94.92,95.08,94.79,95.05,57039.0,88.585,88.7344,88.4637,88.7064,57039.0
2022-03-11 12:00:00,95.05,95.25,94.88,94.89,52416.0,88.7064,88.893,88.5477,88.5571,52416.0
2022-03-11 12:10:00,94.89,94.96,94.71,94.88,20893.0,88.5571,88.6224,88.3891,88.5477,20893.0
2022-03-11 12:20:00,94.87,95.03,94.62,94.65,39430.0,88.5384,88.6877,88.3051,88.3331,39430.0
2022-03-11 12:30:00,94.63,94.72,94.41,94.41,17589.0,88.3144,88.3984,88.1091,88.1091,17589.0
2022-03-11 12:40:00,94.43,94.52,94.31,94.34,19919.0,88.1278,88.2117,88.0158,88.0438,19919.0
2022-03-11 12:50:00,94.33,94.55,94.33,94.48,19535.0,88.0344,88.2397,88.0344,88.1744,19535.0
2022-03-11 13:00:00,94.46,94.66,94.37,94.43,38409.0,88.1558,88.3424,88.0718,88.1278,38409.0
2022-03-11 13:10:00,94.45,94.46,94.2,94.3,23662.0,88.1464,88.1558,87.9131,88.0064,23662.0
2022-03-11 13:20:00,94.33,94.35,94.15,94.17,24970.0,88.0344,88.0531,87.8664,87.8851,24970.0
2022-03-11 13:30:00,94.19,94.23,94.03,94.05,33476.0,87.9038,87.9411,87.7544,87.7731,33476.0
2022-03-11 13:40:00,94.06,94.37,94.04,94.36,33237.0,87.7824,88.0718,87.7638,88.0624,33237.0
2022-03-11 13:50:00,94.38,94.4,94.11,94.11,30923.0,88.0811,88.0998,87.8291,87.8291,30923.0
2022-03-11 14:00:00,94.11,94.41,94.06,94.24,34753.0,87.8291,88.1091,87.7824,87.9504,34753.0
2022-03-11 14:10:00,94.24,94.25,93.96,93.97,35732.0,87.9504,87.9598,87.6891,87.6985,35732.0
2022-03-11 14:20:00,93.96,94.06,93.85,94.02,36613.0,87.6891,87.7824,87.5865,87.7451,36613.0
2022-03-11 14:30:00,94.04,94.19,93.92,93.99,31136.0,87.7638,87.9038,87.6518,87.7171,31136.0
2022-03-11 14:40:00,93.98,93.98,93.82,93.88,30583.0,87.7078,87.7078,87.5585,87.6145,30583.0
2022-03-11 14:50:00,93.87,93.88,93.62,93.82,37631.0,87.6051,87.6145,87.3718,87.5585,37631.0
2022-03-11 15:00:00,93.79,93.83,93.39,93.41,41785.0,87.5305,87.5678,87.1572,87.1758,41785.0
2022-03-11 15:10:00,93.41,93.53,93.35,93.49,45611.0,87.1758,87.2878,87.1198,87.2505,45611.0
2022-03-11 15:20:00,93.47,93.57,93.38,93.44,53733.0,87.2318,87.3251,87.1478,87.2038,53733.0
2022-03-11 15:30:00,93.42,93.42,93.1,93.1,68553.0,87.1852,87.1852,86.8865,86.8865,68553.0
2022-03-11 15:40:00,93.09,93.2,92.93,92.97,102583.0,86.8772,86.9798,86.7279,86.7652,102583.0
2022-03-11 15:50:00,92.95,93.14,92.86,93.0,339876.0,86.7465,86.9238,86.6625,86.7932,339876.0
2022-03-14 09:30:00,93.56,94.13,92.44,92.44,112599.0,87.3158,87.8478,86.2706,86.2706,112599.0
2022-03-14 09:40:00,92.41,92.46,91.92,91.93,128764.0,86.2426,86.2892,85.7853,85.7946,128764.0
2022-03-14 09:50:00,91.95,93.19,91.92,93.18,98179.0,85.8133,86.9705,85.7853,86.9612,98179.0
2022-03-14 10:00:00,93.15,93.41,92.93,92.99,65721.0,86.9332,87.1758,86.7279,86.7839,65721.0
2022-03-14 10:10:00,93.01,93.39,92.97,93.21,62927.0,86.8025,87.1572,86.7652,86.9892,62927.0
2022-03-14 10:20:00,93.22,93.52,93.13,93.48,66126.0,86.9985,87.2785,86.9145,87.2412,66126.0
2022-03-14 10:30:00,93.51,93.63,93.37,93.49,59155.0,87.2692,87.3811,87.1385,87.2505,59155.0
2022-03-14 10:40:00,93.52,93.77,93.47,93.7,58139.0,87.2785,87.5118,87.2318,87.4465,58139.0
2022-03-14 10:50:00,93.71,93.99,93.63,93.99,47904.0,87.4558,87.7171,87.3811,87.7171,47904.0
2022-03-14 11:00:00,94.0,94.09,93.53,93.58,33686.0,87.7265,87.8104,87.2878,87.3345,33686.0
2022-03-14 11:10:00,93.58,93.61,93.4,93.4,66113.0,87.3345,87.3625,87.1665,87.1665,66113.0
2022-03-14 11:20:00,93.41,93.6,93.28,93.4,65643.0,87.1758,87.3531,87.0545,87.1665,65643.0
2022-03-14 11:30:00,93.38,93.64,93.34,93.44,37947.0,87.1478,87.3905,87.1105,87.2038,37947.0
2022-03-14 11:40:00,93.43,93.46,92.79,92.79,36984.0,87.1945,87.2225,86.5972,86.5972,36984.0
2022-03-14 11:50:00,92.77,92.86,92.63,92.7,40588.0,86.5785,86.6625,86.4479,86.5132,40588.0
2022-03-14 12:00:00,92.71,92.76,92.52,92.59,42340.0,86.5225,86.5692,86.3452,86.4106,42340.0
2022-03-14 12:10:00,92.59,92.79,92.56,92.64,50546.0,86.4106,86.5972,86.3826,86.4572,50546.0
2022-03-14 12:20:00,92.62,92.74,92.46,92.72,36551.0,86.4386,86.5505,86.2892,86.5319,36551.0
2022-03-14 12:30:00,92.71,92.87,92.64,92.8,35593.0,86.5225,86.6719,86.4572,86.6065,35593.0
2022-03-14 12:40:00,92.79,92.87,92.47,92.59,34385.0,86.5972,86.6719,86.2986,86.4106,34385.0
2022-03-14 12:50:00,92.59,92.66,92.49,92.52,35714.0,86.4106,86.4759,86.3172,86.3452,35714.0
2022-03-14 13:00:00,92.53,92.58,92.33,92.34,30690.0,86.3546,86.4012,86.1679,86.1772,30690.0
2022-03-14 13:10:00,92.33,92.4,92.24,92.31,37601.0,86.1679,86.2332,86.0839,86.1492,37601.0
2022-03-14 13:20:00,92.3,92.32,92.06,92.17,30352.0,86.1399,86.1586,85.9159,86.0186,30352.0
2022-03-14 13:30:00,92.21,92.48,92.21,92.3,43479.0,86.0559,86.3079,86.0559,86.1399,43479.0
2022-03-14 13:40:00,92.3,92.36,92.04,92.06,31609.0,86.1399,86.1959,85.8973,85.9159,31609.0
2022-03-14 13:50:00,92.09,92.22,91.89,91.91,27458.0,85.9439,86.0652,85.7573,85.7759,27458.0
2022-03-14 14:00:00,91.92,92.0,91.75,91.78,29271.0,85.7853,85.8599,85.6266,85.6546,29271.0
2022-03-14 14:10:00,91.76,91.82,91.56,91.6,24251.0,85.6359,85.6919,85.4493,85.4866,24251.0
2022-03-14 14:20:00,91.6,91.62,91.28,91.31,28308.0,85.4866,85.5053,85.188,85.216,28308.0
2022-03-14 14:30:00,91.31,91.56,91.28,91.49,25815.0,85.216,85.4493,85.188,85.384,25815.0
2022-03-14 14:40:00,91.5,91.6,91.33,91.56,30388.0,85.3933,85.4866,85.2346,85.4493,30388.0
2022-03-14 14:50:00,91.57,91.87,91.5,91.84,44788.0,85.4586,85.7386,85.3933,85.7106,44788.0
2022-03-14 15:00:00,91.83,92.04,91.75,91.78,35031.0,85.7013,85.8973,85.6266,85.6546,35031.0
2022-03-14 15:10:00,91.79,92.22,91.79,92.19,50557.0,85.6639,86.0652,85.6639,86.0372,50557.0
2022-03-14 15:20:00,92.19,92.35,92.12,92.26,75999.0,86.0372,86.1866,85.9719,86.1026,75999.0
2022-03-14 15:30:00,92.28,92.28,92.02,92.15,74907.0,86.1212,86.1212,85.8786,85.9999,74907.0
2022-03-14 15:40:00,92.13,92.27,92.01,92.11,92061.0,85.9813,86.1119,85.8693,85.9626,92061.0
2022-03-14 15:50:00,92.13,92.36,91.93,92.32,335770.0,85.9813,86.1959,85.7946,86.1586,335770.0
2022-03-15 09:30:00,92.86,93.05,91.99,92.09,138841.0,86.6625,86.8399,85.8506,85.9439,138841.0
2022-03-15 09:40:00,92.12,92.21,91.24,91.37,86925.0,85.9719,86.0559,85.1507,85.272,86925.0
2022-03-15 09:50:00,91.36,91.96,91.06,91.91,117192.0,85.2626,85.8226,84.9827,85.7759,117192.0
2022-03-15 10:00:00,91.91,91.94,91.3,91.33,68907.0,85.7759,85.8039,85.2066,85.2346,68907.0
2022-03-15 10:10:00,91.35,91.5,91.07,91.32,89617.0,85.2533,85.3933,84.992,85.2253,89617.0
2022-03-15 10:20:00,91.33,91.87,91.19,91.77,83468.0,85.2346,85.7386,85.104,85.6453,83468.0
2022-03-15 10:30:00,91.78,92.3,91.78,91.91,44723.0,85.6546,86.1399,85.6546,85.7759,44723.0
2022-03-15 10:40:00,91.88,92.2,91.84,92.01,44518.0,85.7479,86.0466,85.7106,85.8693,44518.0
2022-03-15 10:50:00,92.02,92.02,91.49,91.56,66214.0,85.8786,85.8786,85.384,85.4493,66214.0
2022-03-15 11:00:00,91.58,91.71,91.5,91.65,56433.0,85.468,85.5893,85.3933,85.5333,56433.0
2022-03-15 11:10:00,91.65,91.74,91.4,91.58,32258.0,85.5333,85.6173,85.3,85.468,32258.0
2022-03-15 11:20:00,91.57,91.67,91.42,91.67,38591.0,85.4586,85.552,85.3186,85.552,38591.0
2022-03-15 11:30:00,91.7,92.1,91.65,91.98,74346.0,85.58,85.9533,85.5333,85.8413,74346.0
2022-03-15 11:40:00,91.95,92.32,91.82,92.28,29850.0,85.8133,86.1586,85.6919,86.1212,29850.0
2022-03-15 11:50:00,92.28,92.32,91.84,92.1,41011.0,86.1212,86.1586,85.7106,85.9533,41011.0
2022-03-15 12:00:00,92.08,92.36,91.99,92.19,107768.0,85.9346,86.1959,85.8506,86.0372,107768.0
2022-03-15 12:10:00,92.25,92.27,92.03,92.18,23808.0,86.0932,86.1119,85.8879,86.0279,23808.0
2022-03-15 12:20:00,92.18,92.71,92.13,92.62,30655.0,86.0279,86.5225,85.9813,86.4386,30655.0
2022-03-15 12:30:00,92.65,92.76,92.57,92.76,33723.0,86.4665,86.5692,86.3919,86.5692,33723.0
2022-03-15 12:40:00,92.77,92.83,92.65,92.79,48043.0,86.5785,86.6345,86.4665,86.5972,48043.0
2022-03-15 12:50:00,92.81,92.81,92.59,92.73,31787.0,86.6159,86.6159,86.4106,86.5412,31787.0
2022-03-15 13:00:00,92.76,92.88,92.55,92.59,44950.0,86.5692,86.6812,86.3732,86.4106,44950.0
2022-03-15 13:10:00,92.56,92.66,92.45,92.5,29020.0,86.3826,86.4759,86.2799,86.3266,29020.0
2022-03-15 13:20:00,92.52,92.77,92.46,92.48,33202.0,86.3452,86.5785,86.2892,86.3079,33202.0
2022-03-15 13:30:00,92.49,92.5,92.37,92.5,42014.0,86.3172,86.3266,86.2052,86.3266,42014.0
2022-03-15 13:40:00,92.46,92.68,92.43,92.62,37308.0,86.2892,86.4945,86.2612,86.4386,37308.0
2022-03-15 13:50:00,92.63,92.65,92.41,92.56,42681.0,86.4479,86.4665,86.2426,86.3826,42681.0
2022-03-15 14:00:00,92.55,92.61,92.26,92.4,37363.0,86.3732,86.4292,86.1026,86.2332,37363.0
2022-03-15 14:10:00,92.41,92.43,91.99,92.06,31974.0,86.2426,86.2612,85.8506,85.9159,31974.0
2022-03-15 14:20:00,92.04,92.04,91.87,91.91,31341.0,85.8973,85.8973,85.7386,85.7759,31341.0
2022-03-15 14:30:00,91.92,92.25,91.84,92.15,43711.0,85.7853,86.0932,85.7106,85.9999,43711.0
2022-03-15 14:40:00,92.17,92.36,92.16,92.36,30668.0,86.0186,86.1959,86.0093,86.1959,30668.0
2022-03-15 14:50:00,92.41,92.48,92.27,92.43,32739.0,86.2426,86.3079,86.1119,86.2612,32739.0
2022-03-15 15:00:00,92.42,92.52,92.3,92.31,33141.0,86.2519,86.3452,86.1399,86.1492,33141.0
2022-03-15 15:10:00,92.31,92.59,92.27,92.58,43997.0,86.1492,86.4106,86.1119,86.4012,43997.0
2022-03-15 15:20:00,92.56,92.68,92.51,92.62,72118.0,86.3826,86.4945,86.3359,86.4386,72118.0
2022-03-15 15:30:00,92.64,92.82,92.57,92.69,66168.0,86.4572,86.6252,86.3919,86.5039,66168.0
2022-03-15 15:40:00,92.71,92.93,92.62,92.89,173154.0,86.5225,86.7279,86.4386,86.6905,173154.0
2022-03-15 15:50:00,92.89,92.98,92.52,92.68,331456.0,86.6905,86.7745,86.3452,86.4945,331456.0
2022-03-16 09:30:00,93.11,94.47,93.0,94.42,91688.0,86.8958,88.1651,86.7932,88.1184,91688.0
2022-03-16 09:40:00,94.41,94.53,94.1,94.1,54971.0,88.1091,88.2211,87.8198,87.8198,54971.0
2022-03-16 09:50:00,94.06,94.1,93.78,93.87,35538.0,87.7824,87.8198,87.5211,87.6051,35538.0
2022-03-16 10:00:00,93.89,93.97,93.64,93.73,37502.0,87.6238,87.6985,87.3905,87.4745,37502.0
2022-03-16 10:10:00,93.72,94.34,93.68,94.24,35565.0,87.4651,88.0438,87.4278,87.9504,35565.0
2022-03-16 10:20:00,94.2,94.28,93.6,93.71,66990.0,87.9131,87.9878,87.3531,87.4558,66990.0
2022-03-16 10:30:00,93.75,93.94,93.41,93.6,180286.0,87.4931,87.6705,87.1758,87.3531,180286.0
2022-03-16 10:40:00,93.63,93.63,92.99,93.32,94581.0,87.3811,87.3811,86.7839,87.0918,94581.0
2022-03-16 10:50:00,93.31,93.36,92.8,92.88,87809.0,87.0825,87.1292,86.6065,86.6812,87809.0
2022-03-16 11:00:00,92.87,93.23,92.71,93.08,30804.0,86.6719,87.0078,86.5225,86.8679,30804.0
2022-03-16 11:10:00,93.09,93.34,92.95,93.05,30130.0,86.8772,87.1105,86.7465,86.8399,30130.0
2022-03-16 11:20:00,93.05,93.35,92.99,93.17,41617.0,86.8399,87.1198,86.7839,86.9518,41617.0
2022-03-16 11:30:00,93.2,93.39,92.99,93.03,49840.0,86.9798,87.1572,86.7839,86.8212,49840.0
2022-03-16 11:40:00,93.06,93.15,92.93,93.09,71626.0,86.8492,86.9332,86.7279,86.8772,71626.0
2022-03-16 11:50:00,93.11,93.21,93.11,93.17,37153.0,86.8958,86.9892,86.8958,86.9518,37153.0
2022-03-16 12:00:00,93.17,93.38,93.13,93.17,35938.0,86.9518,87.1478,86.9145,86.9518,35938.0
2022-03-16 12:10:00,93.15,93.23,93.08,93.16,26895.0,86.9332,87.0078,86.8679,86.9425,26895.0
2022-03-16 12:20:00,93.18,93.41,93.13,93.38,85051.0,86.9612,87.1758,86.9145,87.1478,85051.0
2022-03-16 12:30:00,93.4,93.52,93.34,93.38,21918.0,87.1665,87.2785,87.1105,87.1478,21918.0
2022-03-16 12:40:00,93.39,93.59,93.1,93.15,45273.0,87.1572,87.3438,86.8865,86.9332,45273.0
2022-03-16 12:50:00,93.15,93.2,93.04,93.12,21265.0,86.9332,86.9798,86.8305,86.9052,21265.0
2022-03-16 13:00:00,93.12,93.16,92.84,92.84,25880.0,86.9052,86.9425,86.6439,86.6439,25880.0
2022-03-16 13:10:00,92.83,93.08,92.71,93.07,21370.0,86.6345,86.8679,86.5225,86.8585,21370.0
2022-03-16 13:20:00,93.08,93.15,92.98,93.07,22124.0,86.8679,86.9332,86.7745,86.8585,22124.0
2022-03-16 13:30:00,93.07,93.16,93.03,93.09,28918.0,86.8585,86.9425,86.8212,86.8772,28918.0
2022-03-16 13:40:00,93.07,93.11,92.93,93.0,46711.0,86.8585,86.8958,86.7279,86.7932,46711.0
2022-03-16 13:50:00,93.0,93.16,92.94,93.03,36694.0,86.7932,86.9425,86.7372,86.8212,36694.0
2022-03-16 14:00:00,92.97,93.02,92.11,92.12,66019.0,86.7652,86.8119,85.9626,85.9719,66019.0
2022-03-16 14:10:00,92.09,92.25,91.86,92.25,62841.0,85.9439,86.0932,85.7293,86.0932,62841.0
2022-03-16 14:20:00,92.25,92.27,91.92,91.95,54800.0,86.0932,86.1119,85.7853,85.8133,54800.0
2022-03-16 14:30:00,91.93,91.96,91.55,91.93,60835.0,85.7946,85.8226,85.44,85.7946,60835.0
2022-03-16 14:40:00,91.96,92.4,91.91,92.3,52394.0,85.8226,86.2332,85.7759,86.1399,52394.0
2022-03-16 14:50:00,92.28,92.72,92.17,92.51,69103.0,86.1212,86.5319,86.0186,86.3359,69103.0
2022-03-16 15:00:00,92.53,93.15,92.49,92.79,69019.0,86.3546,86.9332,86.3172,86.5972,69019.0
2022-03-16 15:10:00,92.81,93.39,92.78,93.36,117616.0,86.6159,87.1572,86.5879,87.1292,117616.0
2022-03-16 15:20:00,93.39,93.56,93.32,93.47,62330.0,87.1572,87.3158,87.0918,87.2318,62330.0
2022-03-16 15:30:00,93.46,93.47,93.05,93.06,84598.0,87.2225,87.2318,86.8399,86.8492,84598.0
2022-03-16 15:40:00,93.05,93.28,92.89,93.27,128618.0,86.8399,87.0545,86.6905,87.0452,128618.0
2022-03-16 15:50:00,93.27,93.77,93.19,93.76,308030.0,87.0452,87.5118,86.9705,87.5025,308030.0
2022-03-17 09:30:00,93.47,93.93,93.28,93.28,64513.0,87.2318,87.6611,87.0545,87.0545,64513.0
2022-03-17 09:40:00,93.3,93.74,93.11,93.62,38699.0,87.0732,87.4838,86.8958,87.3718,38699.0
2022-03-17 09:50:00,93.58,93.77,93.45,93.77,45873.0,87.3345,87.5118,87.2132,87.5118,45873.0
2022-03-17 10:00:00,93.79,94.03,93.7,93.94,31711.0,87.5305,87.7544,87.4465,87.6705,31711.0
2022-03-17 10:10:00,93.93,94.07,93.65,94.0,52483.0,87.6611,87.7918,87.3998,87.7265,52483.0
2022-03-17 10:20:00,94.0,94.15,93.92,94.04,56035.0,87.7265,87.8664,87.6518,87.7638,56035.0
2022-03-17 10:30:00,94.05,94.07,93.79,93.98,48283.0,87.7731,87.7918,87.5305,87.7078,48283.0
2022-03-17 10:40:00,93.99,94.12,93.87,94.12,100898.0,87.7171,87.8384,87.6051,87.8384,100898.0
2022-03-17 10:50:00,94.1,94.28,94.07,94.18,63044.0,87.8198,87.9878,87.7918,87.8944,63044.0
2022-03-17 11:00:00,94.17,94.36,94.06,94.34,46014.0,87.8851,88.0624,87.7824,88.0438,46014.0
2022-03-17 11:10:00,94.32,94.35,94.19,94.31,49350.0,88.0251,88.0531,87.9038,88.0158,49350.0
2022-03-17 11:20:00,94.3,94.46,94.26,94.46,57898.0,88.0064,88.1558,87.9691,88.1558,57898.0
2022-03-17 11:30:00,94.47,94.48,94.17,94.29,64944.0,88.1651,88.1744,87.8851,87.9971,64944.0
2022-03-17 11:40:00,94.3,94.51,94.3,94.38,48987.0,88.0064,88.2024,88.0064,88.0811,48987.0
2022-03-17 11:50:00,94.38,94.78,94.32,94.78,54703.0,88.0811,88.4544,88.0251,88.4544,54703.0
2022-03-17 12:00:00,94.79,94.85,94.62,94.82,49028.0,88.4637,88.5197,88.3051,88.4917,49028.0
2022-03-17 12:10:00,94.83,94.84,94.73,94.8,37380.0,88.5011,88.5104,88.4077,88.4731,37380.0
2022-03-17 12:20:00,94.78,94.87,94.68,94.74,66115.0,88.4544,88.5384,88.3611,88.4171,66115.0
2022-03-17 12:30:00,94.76,94.94,94.76,94.9,27206.0,88.4357,88.6037,88.4357,88.5664,27206.0
2022-03-17 12:40:00,94.92,94.94,94.8,94.93,25088.0,88.585,88.6037,88.4731,88.5944,25088.0
2022-03-17 12:50:00,94.92,95.08,94.91,95.06,37692.0,88.585,88.7344,88.5757,88.7157,37692.0
2022-03-17 13:00:00,95.05,95.11,94.94,95.06,30257.0,88.7064,88.7624,88.6037,88.7157,30257.0
2022-03-17 13:10:00,95.08,95.13,95.0,95.04,34485.0,88.7344,88.781,88.6597,88.697,34485.0
2022-03-17 13:20:00,95.03,95.18,94.96,95.17,39495.0,88.6877,88.8277,88.6224,88.8184,39495.0
2022-03-17 13:30:00,95.17,95.45,95.16,95.42,34484.0,88.8184,89.0797,88.809,89.0517,34484.0
2022-03-17 13:40:00,95.43,95.59,95.42,95.47,39017.0,89.061,89.2103,89.0517,89.0983,39017.0
2022-03-17 13:50:00,95.48,95.61,95.43,95.52,36343.0,89.1077,89.229,89.061,89.145,36343.0
2022-03-17 14:00:00,95.53,95.54,95.39,95.41,33675.0,89.1543,89.1637,89.0237,89.0423,33675.0
2022-03-17 14:10:00,95.41,95.41,95.17,95.36,33884.0,89.0423,89.0423,88.8184,88.9957,33884.0
2022-03-17 14:20:00,95.35,95.42,95.18,95.19,42788.0,88.9864,89.0517,88.8277,88.837,42788.0
2022-03-17 14:30:00,95.19,95.44,95.17,95.4,40704.0,88.837,89.0703,88.8184,89.033,40704.0
2022-03-17 14:40:00,95.4,95.48,95.29,95.48,45745.0,89.033,89.1077,88.9304,89.1077,45745.0
2022-03-17 14:50:00,95.49,95.52,95.37,95.39,49646.0,89.117,89.145,89.005,89.0237,49646.0
2022-03-17 15:00:00,95.38,95.48,95.32,95.41,41544.0,89.0143,89.1077,88.9584,89.0423,41544.0
2022-03-17 15:10:00,95.42,95.52,95.12,95.49,46278.0,89.0517,89.145,88.7717,89.117,46278.0
2022-03-17 15:20:00,95.51,95.51,95.27,95.27,59474.0,89.1357,89.1357,88.9117,88.9117,59474.0
2022-03-17 15:30:00,95.28,95.31,95.0,95.05,91714.0,88.921,88.949,88.6597,88.7064,91714.0
2022-03-17 15:40:00,95.06,95.32,95.05,95.24,150776.0,88.7157,88.9584,88.7064,88.8837,150776.0
2022-03-17 15:50:00,95.24,95.49,95.15,95.46,374820.0,88.8837,89.117,88.7997,89.089,374820.0
2022-03-18 09:30:00,95.35,95.35,94.65,94.68,411000.0,88.9864,88.9864,88.3331,88.3611,411000.0
2022-03-18 09:40:00,94.72,94.74,93.87,94.22,50385.0,88.3984,88.4171,87.6051,87.9318,50385.0
2022-03-18 09:50:00,94.18,94.48,94.08,94.41,44369.0,87.8944,88.1744,87.8011,88.1091,44369.0
2022-03-18 10:00:00,94.42,94.93,94.25,94.76,89191.0,88.1184,88.5944,87.9598,88.4357,89191.0
2022-03-18 10:10:00,94.77,94.9,94.57,94.71,66659.0,88.4451,88.5664,88.2584,88.3891,66659.0
2022-03-18 10:20:00,94.68,95.37,94.54,95.04,87262.0,88.3611,89.005,88.2304,88.697,87262.0
2022-03-18 10:30:00,95.08,95.16,94.87,94.93,33743.0,88.7344,88.809,88.5384,88.5944,33743.0
2022-03-18 10:40:00,94.93,95.19,94.89,94.91,40012.0,88.5944,88.837,88.5571,88.5757,40012.0
2022-03-18 10:50:00,94.91,95.2,94.79,95.01,45799.0,88.5757,88.8464,88.4637,88.669,45799.0
2022-03-18 11:00:00,95.04,95.15,94.86,95.02,33876.0,88.697,88.7997,88.5291,88.6784,33876.0
2022-03-18 11:10:00,95.02,95.23,94.99,95.18,32630.0,88.6784,88.8744,88.6504,88.8277,32630.0
2022-03-18 11:20:00,95.15,95.16,94.95,95.06,42809.0,88.7997,88.809,88.613,88.7157,42809.0
2022-03-18 11:30:00,95.06,95.31,94.99,95.11,35462.0,88.7157,88.949,88.6504,88.7624,35462.0
2022-03-18 11:40:00,95.11,95.18,95.03,95.12,25202.0,88.7624,88.8277,88.6877,88.7717,25202.0
2022-03-18 11:50:00,95.12,95.3,95.09,95.25,47879.0,88.7717,88.9397,88.7437,88.893,47879.0
2022-03-18 12:00:00,95.24,95.37,95.14,95.27,54516.0,88.8837,89.005,88.7904,88.9117,54516.0
2022-03-18 12:10:00,95.29,95.35,95.23,95.24,57134.0,88.9304,88.9864,88.8744,88.8837,57134.0
2022-03-18 12:20:00,95.24,95.24,94.84,95.15,36708.0,88.8837,88.8837,88.5104,88.7997,36708.0
2022-03-18 12:30:00,95.14,95.38,95.07,95.33,37124.0,88.7904,89.0143,88.725,88.9677,37124.0
2022-03-18 12:40:00,95.35,95.37,95.09,95.16,39962.0,88.9864,89.005,88.7437,88.809,39962.0
2022-03-18 12:50:00,95.17,95.37,95.15,95.29,29679.0,88.8184,89.005,88.7997,88.9304,29679.0
2022-03-18 13:00:00,95.29,95.56,95.29,95.54,41669.0,88.9304,89.1823,88.9304,89.1637,41669.0
2022-03-18 13:10:00,95.54,95.74,95.52,95.64,91181.0,89.1637,89.3503,89.145,89.257,91181.0
2022-03-18 13:20:00,95.65,95.84,95.64,95.81,48202.0,89.2663,89.4436,89.257,89.4157,48202.0
2022-03-18 13:30:00,95.82,95.92,95.77,95.89,56369.0,89.425,89.5183,89.3783,89.4903,56369.0
2022-03-18 13:40:00,95.88,95.9,95.69,95.77,43570.0,89.481,89.4996,89.3037,89.3783,43570.0
2022-03-18 13:50:00,95.79,95.81,95.56,95.63,78937.0,89.397,89.4157,89.1823,89.2477,78937.0
2022-03-18 14:00:00,95.64,95.79,95.55,95.59,82792.0,89.257,89.397,89.173,89.2103,82792.0
2022-03-18 14:10:00,95.58,95.72,95.58,95.68,74614.0,89.201,89.3317,89.201,89.2943,74614.0
2022-03-18 14:20:00,95.68,95.7,95.51,95.68,74032.0,89.2943,89.313,89.1357,89.2943,74032.0
2022-03-18 14:30:00,95.69,95.81,95.56,95.79,116901.0,89.3037,89.4157,89.1823,89.397,116901.0
2022-03-18 14:40:00,95.81,96.03,95.73,95.88,66792.0,89.4157,89.621,89.341,89.481,66792.0
2022-03-18 14:50:00,95.88,95.94,95.68,95.74,64874.0,89.481,89.537,89.2943,89.3503,64874.0
2022-03-18 15:00:00,95.74,96.08,95.73,96.06,83565.0,89.3503,89.6676,89.341,89.649,83565.0
2022-03-18 15:10:00,96.06,96.36,96.04,96.34,72235.0,89.649,89.9289,89.6303,89.9103,72235.0
2022-03-18 15:20:00,96.34,96.49,96.27,96.28,79731.0,89.9103,90.0503,89.845,89.8543,79731.0
2022-03-18 15:30:00,96.29,96.47,96.27,96.29,147385.0,89.8636,90.0316,89.845,89.8636,147385.0
2022-03-18 15:40:00,96.3,96.9,96.24,96.76,387452.0,89.8729,90.4329,89.817,90.3022,387452.0
2022-03-18 15:50:00,96.75,97.28,96.58,96.83,1285302.0,90.2929,90.7875,90.1343,90.3676,1285302.0
2022-03-21 09:30:00,97.84,98.41,97.29,97.92,123460.0,91.3102,91.8421,90.7969,91.3848,123460.0
2022-03-21 09:40:00,97.92,97.93,97.33,97.81,81906.0,91.3848,91.3942,90.8342,91.2822,81906.0
2022-03-21 09:50:00,97.78,98.35,97.77,98.0,78139.0,91.2542,91.7861,91.2448,91.4595,78139.0
2022-03-21 10:00:00,97.98,98.2,97.82,97.97,63276.0,91.4408,91.6461,91.2915,91.4315,63276.0
2022-03-21 10:10:00,97.97,98.63,97.97,98.6,43587.0,91.4315,92.0474,91.4315,92.0194,43587.0
2022-03-21 10:20:00,98.57,98.77,98.4,98.67,46154.0,91.9914,92.1781,91.8328,92.0848,46154.0
2022-03-21 10:30:00,98.68,98.69,98.38,98.57,50254.0,92.0941,92.1034,91.8141,91.9914,50254.0
2022-03-21 10:40:00,98.58,98.68,98.43,98.43,55283.0,92.0008,92.0941,91.8608,91.8608,55283.0
2022-03-21 10:50:00,98.43,98.75,98.34,98.7,65562.0,91.8608,92.1594,91.7768,92.1128,65562.0
2022-03-21 11:00:00,98.74,98.92,98.47,98.52,34740.0,92.1501,92.3181,91.8981,91.9448,34740.0
2022-03-21 11:10:00,98.49,98.59,98.28,98.34,34357.0,91.9168,92.0101,91.7208,91.7768,34357.0
2022-03-21 11:20:00,98.33,98.6,98.21,98.33,35359.0,91.7675,92.0194,91.6555,91.7675,35359.0
2022-03-21 11:30:00,98.29,98.4,98.07,98.1,30919.0,91.7301,91.8328,91.5248,91.5528,30919.0
2022-03-21 11:40:00,98.09,98.28,98.07,98.1,39090.0,91.5435,91.7208,91.5248,91.5528,39090.0
2022-03-21 11:50:00,98.11,98.27,97.97,97.98,37954.0,91.5621,91.7115,91.4315,91.4408,37954.0
2022-03-21 12:00:00,97.98,98.26,97.93,98.18,77539.0,91.4408,91.7021,91.3942,91.6275,77539.0
2022-03-21 12:10:00,98.18,98.43,98.16,98.43,24116.0,91.6275,91.8608,91.6088,91.8608,24116.0
2022-03-21 12:20:00,98.42,98.46,98.33,98.46,20446.0,91.8515,91.8888,91.7675,91.8888,20446.0
2022-03-21 12:30:00,98.43,98.44,97.85,97.91,27027.0,91.8608,91.8701,91.3195,91.3755,27027.0
2022-03-21 12:40:00,97.94,98.26,97.91,98.23,18361.0,91.4035,91.7021,91.3755,91.6741,18361.0
2022-03-21 12:50:00,98.22,98.22,97.77,97.83,23641.0,91.6648,91.6648,91.2448,91.3008,23641.0
2022-03-21 13:00:00,97.83,97.83,97.58,97.72,17543.0,91.3008,91.3008,91.0675,91.1982,17543.0
2022-03-21 13:10:00,97.73,97.73,97.4,97.43,30579.0,91.2075,91.2075,90.8995,90.9275,30579.0
2022-03-21 13:20:00,97.45,97.65,97.42,97.47,16267.0,90.9462,91.1328,90.9182,90.9649,16267.0
2022-03-21 13:30:00,97.49,97.93,97.47,97.92,31309.0,90.9835,91.3942,90.9649,91.3848,31309.0
2022-03-21 13:40:00,97.93,97.98,97.81,97.89,39142.0,91.3942,91.4408,91.2822,91.3568,39142.0
2022-03-21 13:50:00,97.89,97.95,97.79,97.82,35499.0,91.3568,91.4128,91.2635,91.2915,35499.0
2022-03-21 14:00:00,97.85,97.91,97.58,97.6,18473.0,91.3195,91.3755,91.0675,91.0862,18473.0
2022-03-21 14:10:00,97.6,97.79,97.5,97.75,48548.0,91.0862,91.2635,90.9929,91.2262,48548.0
2022-03-21 14:20:00,97.77,98.1,97.77,97.96,50920.0,91.2448,91.5528,91.2448,91.4222,50920.0
2022-03-21 14:30:00,97.97,97.97,97.82,97.93,25875.0,91.4315,91.4315,91.2915,91.3942,25875.0
2022-03-21 14:40:00,97.89,98.06,97.88,97.96,40564.0,91.3568,91.5155,91.3475,91.4222,40564.0
2022-03-21 14:50:00,97.97,98.01,97.72,97.75,39617.0,91.4315,91.4688,91.1982,91.2262,39617.0
2022-03-21 15:00:00,97.76,97.85,97.69,97.84,39137.0,91.2355,91.3195,91.1702,91.3102,39137.0
2022-03-21 15:10:00,97.86,98.01,97.8,97.82,44918.0,91.3288,91.4688,91.2728,91.2915,44918.0
2022-03-21 15:20:00,97.82,98.0,97.69,98.0,35912.0,91.2915,91.4595,91.1702,91.4595,35912.0
2022-03-21 15:30:00,98.0,98.02,97.72,97.73,54663.0,91.4595,91.4782,91.1982,91.2075,54663.0
2022-03-21 15:40:00,97.75,97.84,97.62,97.64,73209.0,91.2262,91.3102,91.1049,91.1235,73209.0
2022-03-21 15:50:00,97.61,98.24,97.59,98.2,266786.0,91.0955,91.6835,91.0769,91.6461,266786.0
2022-03-22 09:30:00,98.65,98.98,98.28,98.42,87953.0,92.0661,92.3741,91.7208,91.8515,87953.0
2022-03-22 09:40:00,98.4,98.83,98.38,98.79,27229.0,91.8328,92.2341,91.8141,92.1968,27229.0
2022-03-22 09:50:00,98.83,98.88,98.38,98.48,37020.0,92.2341,92.2808,91.8141,91.9075,37020.0
2022-03-22 10:00:00,98.49,98.52,98.13,98.15,37350.0,91.9168,91.9448,91.5808,91.5995,37350.0
2022-03-22 10:10:00,98.16,98.21,97.74,97.93,47550.0,91.6088,91.6555,91.2168,91.3942,47550.0
2022-03-22 10:20:00,97.94,98.16,97.88,98.06,50368.0,91.4035,91.6088,91.3475,91.5155,50368.0
2022-03-22 10:30:00,98.08,98.4,97.98,98.23,61058.0,91.5342,91.8328,91.4408,91.6741,61058.0
2022-03-22 10:40:00,98.2,98.26,98.05,98.14,61822.0,91.6461,91.7021,91.5062,91.5901,61822.0
2022-03-22 10:50:00,98.14,98.28,98.1,98.1,33014.0,91.5901,91.7208,91.5528,91.5528,33014.0
2022-03-22 11:00:00,98.11,98.12,97.74,97.83,35379.0,91.5621,91.5715,91.2168,91.3008,35379.0
2022-03-22 11:10:00,97.82,97.91,97.57,97.62,27175.0,91.2915,91.3755,91.0582,91.1049,27175.0
2022-03-22 11:20:00,97.62,97.84,97.54,97.8,24771.0,91.1049,91.3102,91.0302,91.2728,24771.0
2022-03-22 11:30:00,97.8,97.87,97.65,97.84,19610.0,91.2728,91.3382,91.1328,91.3102,19610.0
2022-03-22 11:40:00,97.82,97.83,97.52,97.75,30092.0,91.2915,91.3008,91.0115,91.2262,30092.0
2022-03-22 11:50:00,97.74,97.9,97.73,97.87,25526.0,91.2168,91.3662,91.2075,91.3382,25526.0
2022-03-22 12:00:00,97.88,98.0,97.76,97.85,26796.0,91.3475,91.4595,91.2355,91.3195,26796.0
2022-03-22 12:10:00,97.86,97.86,97.73,97.73,24648.0,91.3288,91.3288,91.2075,91.2075,24648.0
2022-03-22 12:20:00,97.73,97.75,97.5,97.72,26577.0,91.2075,91.2262,90.9929,91.1982,26577.0
2022-03-22 12:30:00,97.7,97.83,97.6,97.8,16873.0,91.1795,91.3008,91.0862,91.2728,16873.0
2022-03-22 12:40:00,97.76,97.85,97.6,97.66,30219.0,91.2355,91.3195,91.0862,91.1422,30219.0
2022-03-22 12:50:00,97.68,97.93,97.66,97.91,19599.0,91.1608,91.3942,91.1422,91.3755,19599.0
2022-03-22 13:00:00,97.91,98.16,97.9,98.12,23518.0,91.3755,91.6088,91.3662,91.5715,23518.0
2022-03-22 13:10:00,98.09,98.21,98.07,98.14,12139.0,91.5435,91.6555,91.5248,91.5901,12139.0
2022-03-22 13:20:00,98.13,98.27,98.09,98.2,17809.0,91.5808,91.7115,91.5435,91.6461,17809.0
2022-03-22 13:30:00,98.21,98.3,97.89,97.9,26651.0,91.6555,91.7395,91.3568,91.3662,26651.0
2022-03-22 13:40:00,97.91,97.95,97.87,97.94,14920.0,91.3755,91.4128,91.3382,91.4035,14920.0
2022-03-22 13:50:00,97.94,97.99,97.78,97.8,25301.0,91.4035,91.4502,91.2542,91.2728,25301.0
2022-03-22 14:00:00,97.8,97.86,97.68,97.74,28354.0,91.2728,91.3288,91.1608,91.2168,28354.0
2022-03-22 14:10:00,97.75,97.78,97.55,97.6,24690.0,91.2262,91.2542,91.0395,91.0862,24690.0
2022-03-22 14:20:00,97.59,97.6,97.36,97.43,30911.0,91.0769,91.0862,90.8622,90.9275,30911.0
2022-03-22 14:30:00,97.43,97.49,97.31,97.35,45579.0,90.9275,90.9835,90.8155,90.8529,45579.0
2022-03-22 14:40:00,97.34,97.43,97.21,97.27,57415.0,90.8435,90.9275,90.7222,90.7782,57415.0
2022-03-22 14:50:00,97.25,97.62,97.25,97.53,25351.0,90.7595,91.1049,90.7595,91.0209,25351.0
2022-03-22 15:00:00,97.51,97.54,97.42,97.51,27454.0,91.0022,91.0302,90.9182,91.0022,27454.0
2022-03-22 15:10:00,97.5,97.67,97.43,97.57,27289.0,90.9929,91.1515,90.9275,91.0582,27289.0
2022-03-22 15:20:00,97.59,97.7,97.54,97.63,29566.0,91.0769,91.1795,91.0302,91.1142,29566.0
2022-03-22 15:30:00,97.64,97.97,97.61,97.95,47191.0,91.1235,91.4315,91.0955,91.4128,47191.0
2022-03-22 15:40:00,97.94,98.23,97.91,98.21,74465.0,91.4035,91.6741,91.3755,91.6555,74465.0
2022-03-22 15:50:00,98.21,98.23,97.8,98.01,297960.0,91.6555,91.6741,91.2728,91.4688,297960.0
2022-03-23 09:30:00,97.66,98.14,97.46,98.08,96682.0,91.1422,91.5901,90.9555,91.5342,96682.0
2022-03-23 09:40:00,98.06,98.07,97.21,97.27,35850.0,91.5155,91.5248,90.7222,90.7782,35850.0
2022-03-23 09:50:00,97.34,97.59,97.26,97.26,22242.0,90.8435,91.0769,90.7689,90.7689,22242.0
2022-03-23 10:00:00,97.23,97.75,97.17,97.58,30674.0,90.7409,91.2262,90.6849,91.0675,30674.0
2022-03-23 10:10:00,97.52,97.95,97.5,97.91,38458.0,91.0115,91.4128,90.9929,91.3755,38458.0
2022-03-23 10:20:00,97.89,98.18,97.81,97.97,20442.0,91.3568,91.6275,91.2822,91.4315,20442.0
2022-03-23 10:30:00,97.95,98.09,97.88,97.96,24176.0,91.4128,91.5435,91.3475,91.4222,24176.0
2022-03-23 10:40:00,97.95,98.15,97.93,98.11,37370.0,91.4128,91.5995,91.3942,91.5621,37370.0
2022-03-23 10:50:00,98.12,98.18,97.81,97.85,21018.0,91.5715,91.6275,91.2822,91.3195,21018.0
2022-03-23 11:00:00,97.9,98.06,97.89,97.95,24456.0,91.3662,91.5155,91.3568,91.4128,24456.0
2022-03-23 11:10:00,97.94,98.11,97.9,97.96,18373.0,91.4035,91.5621,91.3662,91.4222,18373.0
2022-03-23 11:20:00,97.96,98.16,97.87,98.15,50192.0,91.4222,91.6088,91.3382,91.5995,50192.0
2022-03-23 11:30:00,98.13,98.14,97.75,97.81,21331.0,91.5808,91.5901,91.2262,91.2822,21331.0
2022-03-23 11:40:00,97.81,97.84,97.69,97.79,12084.0,91.2822,91.3102,91.1702,91.2635,12084.0
2022-03-23 11:50:00,97.76,97.82,97.67,97.67,14882.0,91.2355,91.2915,91.1515,91.1515,14882.0
2022-03-23 12:00:00,97.7,97.84,97.65,97.74,12745.0,91.1795,91.3102,91.1328,91.2168,12745.0
2022-03-23 12:10:00,97.74,97.88,97.7,97.88,20156.0,91.2168,91.3475,91.1795,91.3475,20156.0
2022-03-23 12:20:00,97.86,97.88,97.75,97.79,13082.0,91.3288,91.3475,91.2262,91.2635,13082.0
2022-03-23 12:30:00,97.77,97.97,97.69,97.96,21937.0,91.2448,91.4315,91.1702,91.4222,21937.0
2022-03-23 12:40:00,97.94,97.98,97.78,97.79,14798.0,91.4035,91.4408,91.2542,91.2635,14798.0
2022-03-23 12:50:00,97.78,97.96,97.77,97.9,12606.0,91.2542,91.4222,91.2448,91.3662,12606.0
2022-03-23 13:00:00,97.89,97.89,97.74,97.85,11716.0,91.3568,91.3568,91.2168,91.3195,11716.0
2022-03-23 13:10:00,97.85,97.88,97.65,97.69,74767.0,91.3195,91.3475,91.1328,91.1702,74767.0
2022-03-23 13:20:00,97.72,97.72,97.38,97.47,38999.0,91.1982,91.1982,90.8809,90.9649,38999.0
2022-03-23 13:30:00,97.42,97.48,97.32,97.44,28843.0,90.9182,90.9742,90.8249,90.9369,28843.0
2022-03-23 13:40:00,97.43,97.44,97.28,97.4,19607.0,90.9275,90.9369,90.7875,90.8995,19607.0
2022-03-23 13:50:00,97.38,97.56,97.36,97.51,15238.0,90.8809,91.0489,90.8622,91.0022,15238.0
2022-03-23 14:00:00,97.52,97.65,97.47,97.48,55792.0,91.0115,91.1328,90.9649,90.9742,55792.0
2022-03-23 14:10:00,97.49,97.53,97.38,97.51,11386.0,90.9835,91.0209,90.8809,91.0022,11386.0
2022-03-23 14:20:00,97.52,97.55,97.38,97.48,18469.0,91.0115,91.0395,90.8809,90.9742,18469.0
2022-03-23 14:30:00,97.48,97.52,97.24,97.3,14321.0,90.9742,91.0115,90.7502,90.8062,14321.0
2022-03-23 14:40:00,97.36,97.49,97.35,97.48,13718.0,90.8622,90.9835,90.8529,90.9742,13718.0
2022-03-23 14:50:00,97.45,97.51,97.27,97.27,42165.0,90.9462,91.0022,90.7782,90.7782,42165.0
2022-03-23 15:00:00,97.28,97.49,97.26,97.39,22320.0,90.7875,90.9835,90.7689,90.8902,22320.0
2022-03-23 15:10:00,97.4,97.63,97.37,97.63,41147.0,90.8995,91.1142,90.8715,91.1142,41147.0
2022-03-23 15:20:00,97.63,97.73,97.54,97.73,32347.0,91.1142,91.2075,91.0302,91.2075,32347.0
2022-03-23 15:30:00,97.72,97.72,97.43,97.43,38711.0,91.1982,91.1982,90.9275,90.9275,38711.0
2022-03-23 15:40:00,97.43,97.57,97.32,97.38,52228.0,90.9275,91.0582,90.8249,90.8809,52228.0
2022-03-23 15:50:00,97.36,97.38,97.22,97.28,170564.0,90.8622,90.8809,90.7315,90.7875,170564.0
2022-03-24 09:30:00,98.46,98.7,97.62,97.62,84311.0,91.8888,92.1128,91.1049,91.1049,84311.0
2022-03-24 09:40:00,97.62,97.77,97.46,97.69,23778.0,91.1049,91.2448,90.9555,91.1702,23778.0
2022-03-24 09:50:00,97.67,97.9,97.55,97.81,19981.0,91.1515,91.3662,91.0395,91.2822,19981.0
2022-03-24 10:00:00,97.71,98.16,97.67,98.15,12071.0,91.1888,91.6088,91.1515,91.5995,12071.0
2022-03-24 10:10:00,98.17,98.52,98.1,98.49,22614.0,91.6181,91.9448,91.5528,91.9168,22614.0
2022-03-24 10:20:00,98.52,98.52,98.02,98.05,20511.0,91.9448,91.9448,91.4782,91.5062,20511.0
2022-03-24 10:30:00,98.07,98.32,98.05,98.18,16724.0,91.5248,91.7581,91.5062,91.6275,16724.0
2022-03-24 10:40:00,98.19,98.27,98.11,98.25,17748.0,91.6368,91.7115,91.5621,91.6928,17748.0
2022-03-24 10:50:00,98.24,98.24,97.96,98.03,45702.0,91.6835,91.6835,91.4222,91.4875,45702.0
2022-03-24 11:00:00,97.99,98.29,97.93,97.98,17222.0,91.4502,91.7301,91.3942,91.4408,17222.0
2022-03-24 11:10:00,97.93,98.04,97.88,97.9,9798.0,91.3942,91.4968,91.3475,91.3662,9798.0
2022-03-24 11:20:00,97.9,97.93,97.72,97.72,18011.0,91.3662,91.3942,91.1982,91.1982,18011.0
2022-03-24 11:30:00,97.74,97.9,97.74,97.9,15263.0,91.2168,91.3662,91.2168,91.3662,15263.0
2022-03-24 11:40:00,97.91,97.97,97.85,97.95,18101.0,91.3755,91.4315,91.3195,91.4128,18101.0
2022-03-24 11:50:00,97.96,98.06,97.9,97.98,6404.0,91.4222,91.5155,91.3662,91.4408,6404.0
2022-03-24 12:00:00,98.0,98.06,97.75,97.78,13095.0,91.4595,91.5155,91.2262,91.2542,13095.0
2022-03-24 12:10:00,97.78,97.81,97.53,97.55,11833.0,91.2542,91.2822,91.0209,91.0395,11833.0
2022-03-24 12:20:00,97.54,97.6,97.42,97.48,10585.0,91.0302,91.0862,90.9182,90.9742,10585.0
2022-03-24 12:30:00,97.47,97.62,97.45,97.59,6716.0,90.9649,91.1049,90.9462,91.0769,6716.0
2022-03-24 12:40:00,97.59,97.74,97.58,97.72,14132.0,91.0769,91.2168,91.0675,91.1982,14132.0
2022-03-24 12:50:00,97.72,97.81,97.72,97.73,9390.0,91.1982,91.2822,91.1982,91.2075,9390.0
2022-03-24 13:00:00,97.73,97.75,97.54,97.65,9035.0,91.2075,91.2262,91.0302,91.1328,9035.0
2022-03-24 13:10:00,97.67,97.82,97.65,97.82,28569.0,91.1515,91.2915,91.1328,91.2915,28569.0
2022-03-24 13:20:00,97.8,97.85,97.71,97.76,23220.0,91.2728,91.3195,91.1888,91.2355,23220.0
2022-03-24 13:30:00,97.78,97.8,97.61,97.64,13270.0,91.2542,91.2728,91.0955,91.1235,13270.0
2022-03-24 13:40:00,97.61,97.78,97.57,97.77,6755.0,91.0955,91.2542,91.0582,91.2448,6755.0
2022-03-24 13:50:00,97.76,97.78,97.65,97.68,10110.0,91.2355,91.2542,91.1328,91.1608,10110.0
2022-03-24 14:00:00,97.68,97.79,97.64,97.68,11445.0,91.1608,91.2635,91.1235,91.1608,11445.0
2022-03-24 14:10:00,97.65,97.77,97.63,97.71,6140.0,91.1328,91.2448,91.1142,91.1888,6140.0
2022-03-24 14:20:00,97.71,97.74,97.62,97.64,27613.0,91.1888,91.2168,91.1049,91.1235,27613.0
2022-03-24 14:30:00,97.66,97.76,97.58,97.74,25316.0,91.1422,91.2355,91.0675,91.2168,25316.0
2022-03-24 14:40:00,97.75,97.8,97.64,97.69,7751.0,91.2262,91.2728,91.1235,91.1702,7751.0
2022-03-24 14:50:00,97.68,97.87,97.66,97.86,11047.0,91.1608,91.3382,91.1422,91.3288,11047.0
2022-03-24 15:00:00,97.85,97.93,97.75,97.93,10490.0,91.3195,91.3942,91.2262,91.3942,10490.0
2022-03-24 15:10:00,97.92,97.95,97.76,97.83,27978.0,91.3848,91.4128,91.2355,91.3008,27978.0
2022-03-24 15:20:00,97.85,97.93,97.76,97.93,29197.0,91.3195,91.3942,91.2355,91.3942,29197.0
2022-03-24 15:30:00,97.94,97.95,97.59,97.62,27300.0,91.4035,91.4128,91.0769,91.1049,27300.0
2022-03-24 15:40:00,97.62,97.65,97.49,97.64,69042.0,91.1049,91.1328,90.9835,91.1235,69042.0
2022-03-24 15:50:00,97.64,97.89,97.64,97.77,269753.0,91.1235,91.3568,91.1235,91.2448,269753.0
2022-03-25 09:30:00,97.76,98.11,97.47,97.66,86601.0,91.2355,91.5621,90.9649,91.1422,86601.0
2022-03-25 09:40:00,97.68,97.83,97.55,97.81,16253.0,91.1608,91.3008,91.0395,91.2822,16253.0
2022-03-25 09:50:00,97.74,97.97,97.66,97.9,17124.0,91.2168,91.4315,91.1422,91.3662,17124.0
2022-03-25 10:00:00,97.89,98.09,97.74,98.09,20569.0,91.3568,91.5435,91.2168,91.5435,20569.0
2022-03-25 10:10:00,98.06,98.32,97.96,98.29,18563.0,91.5155,91.7581,91.4222,91.7301,18563.0
2022-03-25 10:20:00,98.26,98.33,98.03,98.03,38865.0,91.7021,91.7675,91.4875,91.4875,38865.0
2022-03-25 10:30:00,98.0,98.18,98.0,98.13,19995.0,91.4595,91.6275,91.4595,91.5808,19995.0
2022-03-25 10:40:00,98.11,98.12,97.88,97.9,16768.0,91.5621,91.5715,91.3475,91.3662,16768.0
2022-03-25 10:50:00,97.91,98.16,97.88,98.0,22861.0,91.3755,91.6088,91.3475,91.4595,22861.0
2022-03-25 11:00:00,98.01,98.08,97.88,97.98,26307.0,91.4688,91.5342,91.3475,91.4408,26307.0
2022-03-25 11:10:00,97.97,98.03,97.82,97.97,10580.0,91.4315,91.4875,91.2915,91.4315,10580.0
2022-03-25 11:20:00,97.94,98.0,97.71,97.82,28866.0,91.4035,91.4595,91.1888,91.2915,28866.0
2022-03-25 11:30:00,97.8,97.94,97.66,97.92,22509.0,91.2728,91.4035,91.1422,91.3848,22509.0
2022-03-25 11:40:00,97.91,98.18,97.91,98.17,59667.0,91.3755,91.6275,91.3755,91.6181,59667.0
2022-03-25 11:50:00,98.17,98.35,98.06,98.13,16756.0,91.6181,91.7861,91.5155,91.5808,16756.0
2022-03-25 12:00:00,98.18,98.26,98.08,98.18,16024.0,91.6275,91.7021,91.5342,91.6275,16024.0
2022-03-25 12:10:00,98.23,98.23,98.1,98.16,12852.0,91.6741,91.6741,91.5528,91.6088,12852.0
2022-03-25 12:20:00,98.16,98.25,98.06,98.24,11877.0,91.6088,91.6928,91.5155,91.6835,11877.0
2022-03-25 12:30:00,98.24,98.31,98.11,98.13,17174.0,91.6835,91.7488,91.5621,91.5808,17174.0
2022-03-25 12:40:00,98.15,98.26,98.14,98.19,8660.0,91.5995,91.7021,91.5901,91.6368,8660.0
2022-03-25 12:50:00,98.21,98.23,98.02,98.1,18959.0,91.6555,91.6741,91.4782,91.5528,18959.0
2022-03-25 13:00:00,98.09,98.13,97.99,98.04,11129.0,91.5435,91.5808,91.4502,91.4968,11129.0
2022-03-25 13:10:00,98.0,98.09,97.94,98.01,23531.0,91.4595,91.5435,91.4035,91.4688,23531.0
2022-03-25 13:20:00,98.04,98.05,97.69,97.79,47656.0,91.4968,91.5062,91.1702,91.2635,47656.0
2022-03-25 13:30:00,97.8,97.92,97.77,97.89,14311.0,91.2728,91.3848,91.2448,91.3568,14311.0
2022-03-25 13:40:00,97.87,97.92,97.82,97.83,9855.0,91.3382,91.3848,91.2915,91.3008,9855.0
2022-03-25 13:50:00,97.85,97.97,97.79,97.96,11180.0,91.3195,91.4315,91.2635,91.4222,11180.0
2022-03-25 14:00:00,97.94,98.01,97.89,98.0,16031.0,91.4035,91.4688,91.3568,91.4595,16031.0
2022-03-25 14:10:00,98.06,98.1,97.97,98.09,19811.0,91.5155,91.5528,91.4315,91.5435,19811.0
2022-03-25 14:20:00,98.14,98.14,97.97,98.06,13596.0,91.5901,91.5901,91.4315,91.5155,13596.0
2022-03-25 14:30:00,98.05,98.07,97.9,97.91,20050.0,91.5062,91.5248,91.3662,91.3755,20050.0
2022-03-25 14:40:00,97.92,98.05,97.89,97.98,30672.0,91.3848,91.5062,91.3568,91.4408,30672.0
2022-03-25 14:50:00,97.98,98.13,97.93,98.09,14857.0,91.4408,91.5808,91.3942,91.5435,14857.0
2022-03-25 15:00:00,98.09,98.19,97.99,98.03,22113.0,91.5435,91.6368,91.4502,91.4875,22113.0
2022-03-25 15:10:00,98.07,98.2,98.02,98.1,14476.0,91.5248,91.6461,91.4782,91.5528,14476.0
2022-03-25 15:20:00,98.08,98.08,97.89,97.91,33274.0,91.5342,91.5342,91.3568,91.3755,33274.0
2022-03-25 15:30:00,97.9,97.99,97.89,97.9,33878.0,91.3662,91.4502,91.3568,91.3662,33878.0
2022-03-25 15:40:00,97.91,98.11,97.91,98.09,68220.0,91.3755,91.5621,91.3755,91.5435,68220.0
2022-03-25 15:50:00,98.08,98.58,98.05,98.51,232216.0,91.5342,92.0008,91.5062,91.9355,232216.0
2022-03-28 09:30:00,97.62,98.18,97.05,97.08,84371.0,91.1049,91.6275,90.5729,90.6009,84371.0
2022-03-28 09:40:00,97.04,97.25,96.83,96.99,30971.0,90.5636,90.7595,90.3676,90.5169,30971.0
2022-03-28 09:50:00,97.05,97.68,97.02,97.65,20923.0,90.5729,91.1608,90.5449,91.1328,20923.0
2022-03-28 10:00:00,97.65,97.65,97.34,97.48,22634.0,91.1328,91.1328,90.8435,90.9742,22634.0
2022-03-28 10:10:00,97.47,97.47,97.22,97.38,15636.0,90.9649,90.9649,90.7315,90.8809,15636.0
2022-03-28 10:20:00,97.38,97.79,97.32,97.76,26531.0,90.8809,91.2635,90.8249,91.2355,26531.0
2022-03-28 10:30:00,97.74,97.82,97.56,97.63,17156.0,91.2168,91.2915,91.0489,91.1142,17156.0
2022-03-28 10:40:00,97.62,97.82,97.61,97.65,20465.0,91.1049,91.2915,91.0955,91.1328,20465.0
2022-03-28 10:50:00,97.61,97.69,97.47,97.52,15521.0,91.0955,91.1702,90.9649,91.0115,15521.0
2022-03-28 11:00:00,97.52,97.54,97.26,97.32,47861.0,91.0115,91.0302,90.7689,90.8249,47861.0
2022-03-28 11:10:00,97.33,97.62,97.31,97.52,24371.0,90.8342,91.1049,90.8155,91.0115,24371.0
2022-03-28 11:20:00,97.54,97.59,97.36,97.47,19918.0,91.0302,91.0769,90.8622,90.9649,19918.0
2022-03-28 11:30:00,97.47,97.48,97.22,97.23,20767.0,90.9649,90.9742,90.7315,90.7409,20767.0
2022-03-28 11:40:00,97.24,97.33,97.03,97.06,15593.0,90.7502,90.8342,90.5542,90.5822,15593.0
2022-03-28 11:50:00,97.05,97.13,96.91,97.02,27550.0,90.5729,90.6476,90.4422,90.5449,27550.0
2022-03-28 12:00:00,97.03,97.25,97.02,97.12,11832.0,90.5542,90.7595,90.5449,90.6382,11832.0
2022-03-28 12:10:00,97.12,97.21,97.01,97.16,14606.0,90.6382,90.7222,90.5356,90.6756,14606.0
2022-03-28 12:20:00,97.17,97.27,97.16,97.2,13274.0,90.6849,90.7782,90.6756,90.7129,13274.0
2022-03-28 12:30:00,97.18,97.27,97.14,97.25,7107.0,90.6942,90.7782,90.6569,90.7595,7107.0
2022-03-28 12:40:00,97.25,97.29,97.2,97.29,10553.0,90.7595,90.7969,90.7129,90.7969,10553.0
2022-03-28 12:50:00,97.29,97.37,97.26,97.33,12381.0,90.7969,90.8715,90.7689,90.8342,12381.0
2022-03-28 13:00:00,97.33,97.35,97.19,97.25,18705.0,90.8342,90.8529,90.7036,90.7595,18705.0
2022-03-28 13:10:00,97.24,97.26,97.16,97.19,7403.0,90.7502,90.7689,90.6756,90.7036,7403.0
2022-03-28 13:20:00,97.2,97.34,97.17,97.19,17978.0,90.7129,90.8435,90.6849,90.7036,17978.0
2022-03-28 13:30:00,97.19,97.29,97.15,97.2,15409.0,90.7036,90.7969,90.6662,90.7129,15409.0
2022-03-28 13:40:00,97.22,97.23,97.09,97.16,15919.0,90.7315,90.7409,90.6102,90.6756,15919.0
2022-03-28 13:50:00,97.16,97.31,97.14,97.28,13907.0,90.6756,90.8155,90.6569,90.7875,13907.0
2022-03-28 14:00:00,97.27,97.3,97.19,97.27,18746.0,90.7782,90.8062,90.7036,90.7782,18746.0
2022-03-28 14:10:00,97.26,97.37,97.22,97.3,16885.0,90.7689,90.8715,90.7315,90.8062,16885.0
2022-03-28 14:20:00,97.31,97.34,97.25,97.3,13058.0,90.8155,90.8435,90.7595,90.8062,13058.0
2022-03-28 14:30:00,97.31,97.49,97.29,97.49,18567.0,90.8155,90.9835,90.7969,90.9835,18567.0
2022-03-28 14:40:00,97.47,97.64,97.44,97.58,29409.0,90.9649,91.1235,90.9369,91.0675,29409.0
2022-03-28 14:50:00,97.61,97.66,97.52,97.66,63073.0,91.0955,91.1422,91.0115,91.1422,63073.0
2022-03-28 15:00:00,97.65,97.73,97.55,97.69,19839.0,91.1328,91.2075,91.0395,91.1702,19839.0
2022-03-28 15:10:00,97.69,97.88,97.67,97.88,82571.0,91.1702,91.3475,91.1515,91.3475,82571.0
2022-03-28 15:20:00,97.9,97.97,97.81,97.83,40738.0,91.3662,91.4315,91.2822,91.3008,40738.0
2022-03-28 15:30:00,97.83,97.85,97.74,97.77,51098.0,91.3008,91.3195,91.2168,91.2448,51098.0
2022-03-28 15:40:00,97.79,98.07,97.78,98.07,55482.0,91.2635,91.5248,91.2542,91.5248,55482.0
2022-03-28 15:50:00,98.05,98.24,97.92,98.21,201292.0,91.5062,91.6835,91.3848,91.6555,201292.0
2022-03-29 09:30:00,98.74,99.35,98.48,98.58,120794.0,92.1501,92.7194,91.9075,92.0008,120794.0
2022-03-29 09:40:00,98.57,98.67,97.35,97.49,131162.0,91.9914,92.0848,90.8529,90.9835,131162.0
2022-03-29 09:50:00,97.45,97.73,97.2,97.26,117025.0,90.9462,91.2075,90.7129,90.7689,117025.0
2022-03-29 10:00:00,97.23,97.23,96.55,97.16,131005.0,90.7409,90.7409,90.1063,90.6756,131005.0
2022-03-29 10:10:00,97.18,97.42,97.07,97.11,93238.0,90.6942,90.9182,90.5916,90.6289,93238.0
2022-03-29 10:20:00,97.09,97.53,97.06,97.48,48136.0,90.6102,91.0209,90.5822,90.9742,48136.0
2022-03-29 10:30:00,97.48,98.02,97.47,98.01,56248.0,90.9742,91.4782,90.9649,91.4688,56248.0
2022-03-29 10:40:00,98.02,98.12,97.58,97.68,36925.0,91.4782,91.5715,91.0675,91.1608,36925.0
2022-03-29 10:50:00,97.68,98.25,97.53,98.05,86238.0,91.1608,91.6928,91.0209,91.5062,86238.0
2022-03-29 11:00:00,98.04,98.26,97.89,97.91,65014.0,91.4968,91.7021,91.3568,91.3755,65014.0
2022-03-29 11:10:00,97.89,97.89,97.64,97.76,22186.0,91.3568,91.3568,91.1235,91.2355,22186.0
2022-03-29 11:20:00,97.77,97.89,97.68,97.77,33448.0,91.2448,91.3568,91.1608,91.2448,33448.0
2022-03-29 11:30:00,97.75,97.96,97.74,97.77,20025.0,91.2262,91.4222,91.2168,91.2448,20025.0
2022-03-29 11:40:00,97.77,97.87,97.46,97.87,35992.0,91.2448,91.3382,90.9555,91.3382,35992.0
2022-03-29 11:50:00,97.87,97.94,97.75,97.8,17126.0,91.3382,91.4035,91.2262,91.2728,17126.0
2022-03-29 12:00:00,97.82,97.92,97.71,97.72,18588.0,91.2915,91.3848,91.1888,91.1982,18588.0
2022-03-29 12:10:00,97.7,97.7,97.4,97.43,55602.0,91.1795,91.1795,90.8995,90.9275,55602.0
2022-03-29 12:20:00,97.43,97.43,97.21,97.29,16632.0,90.9275,90.9275,90.7222,90.7969,16632.0
2022-03-29 12:30:00,97.28,97.28,97.08,97.26,15087.0,90.7875,90.7875,90.6009,90.7689,15087.0
2022-03-29 12:40:00,97.26,97.49,97.26,97.42,16143.0,90.7689,90.9835,90.7689,90.9182,16143.0
2022-03-29 12:50:00,97.42,97.51,97.31,97.51,12946.0,90.9182,91.0022,90.8155,91.0022,12946.0
2022-03-29 13:00:00,97.49,97.49,97.24,97.24,18554.0,90.9835,90.9835,90.7502,90.7502,18554.0
2022-03-29 13:10:00,97.26,97.47,97.26,97.43,12170.0,90.7689,90.9649,90.7689,90.9275,12170.0
2022-03-29 13:20:00,97.41,97.43,97.29,97.36,11277.0,90.9089,90.9275,90.7969,90.8622,11277.0
2022-03-29 13:30:00,97.36,97.53,97.32,97.48,12006.0,90.8622,91.0209,90.8249,90.9742,12006.0
2022-03-29 13:40:00,97.46,97.59,97.46,97.53,12122.0,90.9555,91.0769,90.9555,91.0209,12122.0
2022-03-29 13:50:00,97.55,97.85,97.5,97.85,21611.0,91.0395,91.3195,90.9929,91.3195,21611.0
2022-03-29 14:00:00,97.86,98.1,97.86,98.09,45558.0,91.3288,91.5528,91.3288,91.5435,45558.0
2022-03-29 14:10:00,98.1,98.16,97.88,97.89,31775.0,91.5528,91.6088,91.3475,91.3568,31775.0
2022-03-29 14:20:00,97.87,98.29,97.87,98.28,35537.0,91.3382,91.7301,91.3382,91.7208,35537.0
2022-03-29 14:30:00,98.28,98.43,98.28,98.39,18295.0,91.7208,91.8608,91.7208,91.8235,18295.0
2022-03-29 14:40:00,98.37,98.54,98.36,98.46,26529.0,91.8048,91.9635,91.7955,91.8888,26529.0
2022-03-29 14:50:00,98.42,98.52,98.37,98.45,16929.0,91.8515,91.9448,91.8048,91.8795,16929.0
2022-03-29 15:00:00,98.44,98.65,98.41,98.6,20313.0,91.8701,92.0661,91.8421,92.0194,20313.0
2022-03-29 15:10:00,98.59,98.68,98.53,98.67,26738.0,92.0101,92.0941,91.9541,92.0848,26738.0
2022-03-29 15:20:00,98.68,98.72,98.54,98.72,30061.0,92.0941,92.1314,91.9635,92.1314,30061.0
2022-03-29 15:30:00,98.72,98.92,98.65,98.77,41836.0,92.1314,92.3181,92.0661,92.1781,41836.0
2022-03-29 15:40:00,98.77,98.99,98.69,98.96,139625.0,92.1781,92.3834,92.1034,92.3554,139625.0
2022-03-29 15:50:00,98.95,99.14,98.76,99.06,261341.0,92.3461,92.5234,92.1688,92.4487,261341.0
2022-03-30 09:30:00,98.69,99.75,98.59,99.68,82138.0,92.1034,93.0927,92.0101,93.0274,82138.0
2022-03-30 09:40:00,99.7,99.95,99.29,99.54,33881.0,93.046,93.2793,92.6634,92.8967,33881.0
2022-03-30 09:50:00,99.55,99.85,99.55,99.71,27113.0,92.906,93.186,92.906,93.0554,27113.0
2022-03-30 10:00:00,99.71,99.89,99.61,99.74,15432.0,93.0554,93.2234,92.962,93.0834,15432.0
2022-03-30 10:10:00,99.7,99.86,99.43,99.47,14847.0,93.046,93.1954,92.7941,92.8314,14847.0
2022-03-30 10:20:00,99.5,99.6,99.33,99.37,20611.0,92.8594,92.9527,92.7007,92.7381,20611.0
2022-03-30 10:30:00,99.34,99.47,99.32,99.43,15862.0,92.7101,92.8314,92.6914,92.7941,15862.0
2022-03-30 10:40:00,99.45,99.63,99.31,99.56,23025.0,92.8127,92.9807,92.6821,92.9154,23025.0
2022-03-30 10:50:00,99.58,99.69,99.55,99.59,10372.0,92.934,93.0367,92.906,92.9434,10372.0
2022-03-30 11:00:00,99.6,99.79,99.42,99.42,15867.0,92.9527,93.13,92.7847,92.7847,15867.0
2022-03-30 11:10:00,99.4,99.41,99.17,99.29,19226.0,92.7661,92.7754,92.5514,92.6634,19226.0
2022-03-30 11:20:00,99.29,99.3,99.11,99.19,12470.0,92.6634,92.6727,92.4954,92.5701,12470.0
2022-03-30 11:30:00,99.18,99.23,99.09,99.17,28367.0,92.5607,92.6074,92.4767,92.5514,28367.0
2022-03-30 11:40:00,99.19,99.32,99.19,99.27,10573.0,92.5701,92.6914,92.5701,92.6447,10573.0
2022-03-30 11:50:00,99.3,99.32,99.15,99.24,7838.0,92.6727,92.6914,92.5327,92.6167,7838.0
2022-03-30 12:00:00,99.25,99.29,99.18,99.23,11634.0,92.6261,92.6634,92.5607,92.6074,11634.0
2022-03-30 12:10:00,99.2,99.23,99.08,99.23,15059.0,92.5794,92.6074,92.4674,92.6074,15059.0
2022-03-30 12:20:00,99.24,99.28,99.03,99.05,11387.0,92.6167,92.6541,92.4207,92.4394,11387.0
2022-03-30 12:30:00,99.05,99.09,98.95,99.09,16498.0,92.4394,92.4767,92.3461,92.4767,16498.0
2022-03-30 12:40:00,99.12,99.22,99.1,99.12,10567.0,92.5047,92.5981,92.4861,92.5047,10567.0
2022-03-30 12:50:00,99.11,99.24,99.1,99.23,11222.0,92.4954,92.6167,92.4861,92.6074,11222.0
2022-03-30 13:00:00,99.21,99.22,99.05,99.13,9561.0,92.5887,92.5981,92.4394,92.5141,9561.0
2022-03-30 13:10:00,99.11,99.16,99.08,99.11,12115.0,92.4954,92.5421,92.4674,92.4954,12115.0
2022-03-30 13:20:00,99.12,99.13,99.03,99.1,21543.0,92.5047,92.5141,92.4207,92.4861,21543.0
2022-03-30 13:30:00,99.09,99.12,98.98,99.0,11294.0,92.4767,92.5047,92.3741,92.3928,11294.0
2022-03-30 13:40:00,99.02,99.16,98.94,99.16,12676.0,92.4114,92.5421,92.3368,92.5421,12676.0
2022-03-30 13:50:00,99.17,99.2,99.02,99.1,15019.0,92.5514,92.5794,92.4114,92.4861,15019.0
2022-03-30 14:00:00,99.1,99.31,99.09,99.3,13579.0,92.4861,92.6821,92.4767,92.6727,13579.0
2022-03-30 14:10:00,99.3,99.33,99.11,99.11,9050.0,92.6727,92.7007,92.4954,92.4954,9050.0
2022-03-30 14:20:00,99.08,99.15,99.04,99.13,15093.0,92.4674,92.5327,92.4301,92.5141,15093.0
2022-03-30 14:30:00,99.12,99.19,99.09,99.13,15018.0,92.5047,92.5701,92.4767,92.5141,15018.0
2022-03-30 14:40:00,99.13,99.13,98.88,98.95,18878.0,92.5141,92.5141,92.2808,92.3461,18878.0
2022-03-30 14:50:00,98.96,98.98,98.84,98.84,14894.0,92.3554,92.3741,92.2434,92.2434,14894.0
2022-03-30 15:00:00,98.84,98.87,98.74,98.81,21475.0,92.2434,92.2714,92.1501,92.2154,21475.0
2022-03-30 15:10:00,98.81,98.85,98.68,98.71,17698.0,92.2154,92.2528,92.0941,92.1221,17698.0
2022-03-30 15:20:00,98.69,98.76,98.59,98.74,22860.0,92.1034,92.1688,92.0101,92.1501,22860.0
2022-03-30 15:30:00,98.73,98.8,98.64,98.64,24507.0,92.1408,92.2061,92.0568,92.0568,24507.0
2022-03-30 15:40:00,98.63,98.89,98.59,98.8,38437.0,92.0474,92.2901,92.0101,92.2061,38437.0
2022-03-30 15:50:00,98.78,99.03,98.62,99.0,131324.0,92.1874,92.4207,92.0381,92.3928,131324.0
2022-03-31 09:30:00,98.79,99.63,98.56,99.63,109135.0,92.1968,92.9807,91.9821,92.9807,109135.0
2022-03-31 09:40:00,99.62,100.0,99.59,99.84,53847.0,92.9714,93.326,92.9434,93.1767,53847.0
2022-03-31 09:50:00,99.78,99.96,99.46,99.47,22119.0,93.1207,93.2887,92.8221,92.8314,22119.0
2022-03-31 10:00:00,99.5,99.5,99.01,99.14,27107.0,92.8594,92.8594,92.4021,92.5234,27107.0
2022-03-31 10:10:00,99.11,99.31,98.95,98.95,14621.0,92.4954,92.6821,92.3461,92.3461,14621.0
2022-03-31 10:20:00,98.91,98.98,98.76,98.9,30728.0,92.3088,92.3741,92.1688,92.2994,30728.0
2022-03-31 10:30:00,98.9,99.12,98.74,98.97,37339.0,92.2994,92.5047,92.1501,92.3648,37339.0
2022-03-31 10:40:00,98.97,99.02,98.8,98.91,18009.0,92.3648,92.4114,92.2061,92.3088,18009.0
2022-03-31 10:50:00,98.92,99.06,98.82,98.95,18473.0,92.3181,92.4487,92.2248,92.3461,18473.0
2022-03-31 11:00:00,98.95,99.1,98.75,98.89,30356.0,92.3461,92.4861,92.1594,92.2901,30356.0
2022-03-31 11:10:00,98.86,98.99,98.82,98.94,17513.0,92.2621,92.3834,92.2248,92.3368,17513.0
2022-03-31 11:20:00,98.91,99.12,98.89,99.01,18512.0,92.3088,92.5047,92.2901,92.4021,18512.0
2022-03-31 11:30:00,98.99,99.05,98.91,98.99,18204.0,92.3834,92.4394,92.3088,92.3834,18204.0
2022-03-31 11:40:00,98.99,99.02,98.91,98.98,15756.0,92.3834,92.4114,92.3088,92.3741,15756.0
2022-03-31 11:50:00,98.98,99.09,98.89,99.09,14945.0,92.3741,92.4767,92.2901,92.4767,14945.0
2022-03-31 12:00:00,99.09,99.15,99.07,99.09,12344.0,92.4767,92.5327,92.4581,92.4767,12344.0
2022-03-31 12:10:00,99.08,99.26,99.08,99.14,14955.0,92.4674,92.6354,92.4674,92.5234,14955.0
2022-03-31 12:20:00,99.15,99.16,98.9,99.04,36758.0,92.5327,92.5421,92.2994,92.4301,36758.0
2022-03-31 12:30:00,99.05,99.14,98.99,99.01,69400.0,92.4394,92.5234,92.3834,92.4021,69400.0
2022-03-31 12:40:00,99.01,99.2,99.01,99.1,10804.0,92.4021,92.5794,92.4021,92.4861,10804.0
2022-03-31 12:50:00,99.09,99.15,98.99,99.08,15696.0,92.4767,92.5327,92.3834,92.4674,15696.0
2022-03-31 13:00:00,99.08,99.13,99.0,99.01,10533.0,92.4674,92.5141,92.3928,92.4021,10533.0
2022-03-31 13:10:00,99.01,99.02,98.9,98.94,12366.0,92.4021,92.4114,92.2994,92.3368,12366.0
2022-03-31 13:20:00,98.93,98.93,98.82,98.92,13394.0,92.3274,92.3274,92.2248,92.3181,13394.0
2022-03-31 13:30:00,98.91,98.97,98.88,98.89,18638.0,92.3088,92.3648,92.2808,92.2901,18638.0
2022-03-31 13:40:00,98.9,99.04,98.9,98.98,34744.0,92.2994,92.4301,92.2994,92.3741,34744.0
2022-03-31 13:50:00,98.97,99.09,98.86,98.93,57030.0,92.3648,92.4767,92.2621,92.3274,57030.0
2022-03-31 14:00:00,98.94,98.94,98.76,98.83,13190.0,92.3368,92.3368,92.1688,92.2341,13190.0
2022-03-31 14:10:00,98.84,98.89,98.8,98.84,18346.0,92.2434,92.2901,92.2061,92.2434,18346.0
2022-03-31 14:20:00,98.84,98.97,98.82,98.91,20248.0,92.2434,92.3648,92.2248,92.3088,20248.0
2022-03-31 14:30:00,98.91,98.92,98.83,98.89,23104.0,92.3088,92.3181,92.2341,92.2901,23104.0
2022-03-31 14:40:00,98.9,98.94,98.68,98.68,25032.0,92.2994,92.3368,92.0941,92.0941,25032.0
2022-03-31 14:50:00,98.68,98.8,98.6,98.73,53684.0,92.0941,92.2061,92.0194,92.1408,53684.0
2022-03-31 15:00:00,98.76,98.89,98.69,98.77,24567.0,92.1688,92.2901,92.1034,92.1781,24567.0
2022-03-31 15:10:00,98.79,98.84,98.62,98.65,26485.0,92.1968,92.2434,92.0381,92.0661,26485.0
2022-03-31 15:20:00,98.63,98.64,98.46,98.56,38604.0,92.0474,92.0568,91.8888,91.9821,38604.0
2022-03-31 15:30:00,98.56,98.58,98.32,98.43,35104.0,91.9821,92.0008,91.7581,91.8608,35104.0
2022-03-31 15:40:00,98.39,98.42,98.26,98.34,80832.0,91.8235,91.8515,91.7021,91.7768,80832.0
2022-03-31 15:50:00,98.33,98.38,98.01,98.07,309872.0,91.7675,91.8141,91.4688,91.5248,309872.0
2022-04-01 09:30:00,99.08,99.38,98.75,99.02,103009.0,92.4674,92.7474,92.1594,92.4114,103009.0
2022-04-01 09:40:00,99.0,99.26,98.48,99.25,41204.0,92.3928,92.6354,91.9075,92.6261,41204.0
2022-04-01 09:50:00,99.24,99.24,98.76,98.86,25779.0,92.6167,92.6167,92.1688,92.2621,25779.0
2022-04-01 10:00:00,98.89,98.89,98.44,98.46,16720.0,92.2901,92.2901,91.8701,91.8888,16720.0
2022-04-01 10:10:00,98.45,98.58,98.21,98.22,19637.0,91.8795,92.0008,91.6555,91.6648,19637.0
2022-04-01 10:20:00,98.21,98.28,97.92,98.01,33856.0,91.6555,91.7208,91.3848,91.4688,33856.0
2022-04-01 10:30:00,98.01,98.15,97.92,98.15,30755.0,91.4688,91.5995,91.3848,91.5995,30755.0
2022-04-01 10:40:00,98.18,98.54,98.14,98.25,63519.0,91.6275,91.9635,91.5901,91.6928,63519.0
2022-04-01 10:50:00,98.27,98.77,98.25,98.61,81932.0,91.7115,92.1781,91.6928,92.0288,81932.0
2022-04-01 11:00:00,98.58,98.69,98.29,98.66,65805.0,92.0008,92.1034,91.7301,92.0754,65805.0
2022-04-01 11:10:00,98.66,98.66,98.31,98.37,33929.0,92.0754,92.0754,91.7488,91.8048,33929.0
2022-04-01 11:20:00,98.37,98.4,98.24,98.31,74388.0,91.8048,91.8328,91.6835,91.7488,74388.0
2022-04-01 11:30:00,98.29,98.52,98.22,98.4,22208.0,91.7301,91.9448,91.6648,91.8328,22208.0
2022-04-01 11:40:00,98.38,98.43,98.23,98.41,22702.0,91.8141,91.8608,91.6741,91.8421,22702.0
2022-04-01 11:50:00,98.4,98.57,98.36,98.45,20799.0,91.8328,91.9914,91.7955,91.8795,20799.0
2022-04-01 12:00:00,98.46,98.5,98.22,98.31,22796.0,91.8888,91.9261,91.6648,91.7488,22796.0
2022-04-01 12:10:00,98.34,98.36,98.03,98.16,37571.0,91.7768,91.7955,91.4875,91.6088,37571.0
2022-04-01 12:20:00,98.16,98.21,98.08,98.1,18333.0,91.6088,91.6555,91.5342,91.5528,18333.0
2022-04-01 12:30:00,98.1,98.1,97.86,97.98,19900.0,91.5528,91.5528,91.3288,91.4408,19900.0
2022-04-01 12:40:00,97.97,98.08,97.91,98.04,17628.0,91.4315,91.5342,91.3755,91.4968,17628.0
2022-04-01 12:50:00,98.08,98.09,97.93,97.98,14437.0,91.5342,91.5435,91.3942,91.4408,14437.0
2022-04-01 13:00:00,98.0,98.09,97.88,97.91,14686.0,91.4595,91.5435,91.3475,91.3755,14686.0
2022-04-01 13:10:00,97.89,97.94,97.79,97.81,17382.0,91.3568,91.4035,91.2635,91.2822,17382.0
2022-04-01 13:20:00,97.83,97.93,97.71,97.91,13284.0,91.3008,91.3942,91.1888,91.3755,13284.0
2022-04-01 13:30:00,97.9,98.02,97.81,98.01,12282.0,91.3662,91.4782,91.2822,91.4688,12282.0
2022-04-01 13:40:00,98.03,98.07,97.93,98.01,10551.0,91.4875,91.5248,91.3942,91.4688,10551.0
2022-04-01 13:50:00,98.0,98.04,97.93,98.03,16916.0,91.4595,91.4968,91.3942,91.4875,16916.0
2022-04-01 14:00:00,98.01,98.29,98.01,98.1,16636.0,91.4688,91.7301,91.4688,91.5528,16636.0
2022-04-01 14:10:00,98.1,98.29,98.05,98.27,18227.0,91.5528,91.7301,91.5062,91.7115,18227.0
2022-04-01 14:20:00,98.28,98.37,98.19,98.31,29865.0,91.7208,91.8048,91.6368,91.7488,29865.0
2022-04-01 14:30:00,98.32,98.4,98.27,98.33,16784.0,91.7581,91.8328,91.7115,91.7675,16784.0
2022-04-01 14:40:00,98.33,98.42,98.27,98.29,19491.0,91.7675,91.8515,91.7115,91.7301,19491.0
2022-04-01 14:50:00,98.29,98.34,98.19,98.22,18151.0,91.7301,91.7768,91.6368,91.6648,18151.0
2022-04-01 15:00:00,98.23,98.38,98.21,98.25,24332.0,91.6741,91.8141,91.6555,91.6928,24332.0
2022-04-01 15:10:00,98.26,98.29,98.14,98.14,20409.0,91.7021,91.7301,91.5901,91.5901,20409.0
2022-04-01 15:20:00,98.14,98.2,98.09,98.18,31693.0,91.5901,91.6461,91.5435,91.6275,31693.0
2022-04-01 15:30:00,98.17,98.22,97.99,98.05,80747.0,91.6181,91.6648,91.4502,91.5062,80747.0
2022-04-01 15:40:00,98.04,98.2,98.04,98.18,63931.0,91.4968,91.6461,91.4968,91.6275,63931.0
2022-04-01 15:50:00,98.2,98.48,98.15,98.41,207268.0,91.6461,91.9075,91.5995,91.8421,207268.0
2022-04-04 09:30:00,98.08,98.58,97.45,97.54,109358.0,91.5342,92.0008,90.9462,91.0302,109358.0
2022-04-04 09:40:00,97.54,97.58,97.15,97.44,39037.0,91.0302,91.0675,90.6662,90.9369,39037.0
2022-04-04 09:50:00,97.5,97.88,97.33,97.85,25147.0,90.9929,91.3475,90.8342,91.3195,25147.0
2022-04-04 10:00:00,97.85,98.0,97.81,97.9,26447.0,91.3195,91.4595,91.2822,91.3662,26447.0
2022-04-04 10:10:00,97.91,98.0,97.72,97.79,53810.0,91.3755,91.4595,91.1982,91.2635,53810.0
2022-04-04 10:20:00,97.79,98.12,97.7,98.05,44454.0,91.2635,91.5715,91.1795,91.5062,44454.0
2022-04-04 10:30:00,98.09,98.17,97.85,97.85,18205.0,91.5435,91.6181,91.3195,91.3195,18205.0
2022-04-04 10:40:00,97.86,97.96,97.73,97.84,15136.0,91.3288,91.4222,91.2075,91.3102,15136.0
2022-04-04 10:50:00,97.84,97.86,97.67,97.76,14514.0,91.3102,91.3288,91.1515,91.2355,14514.0
2022-04-04 11:00:00,97.76,98.0,97.66,97.98,20559.0,91.2355,91.4595,91.1422,91.4408,20559.0
2022-04-04 11:10:00,97.95,98.05,97.81,98.05,28957.0,91.4128,91.5062,91.2822,91.5062,28957.0
2022-04-04 11:20:00,98.02,98.02,97.86,97.94,15440.0,91.4782,91.4782,91.3288,91.4035,15440.0
2022-04-04 11:30:00,97.97,98.2,97.89,97.93,47847.0,91.4315,91.6461,91.3568,91.3942,47847.0
2022-04-04 11:40:00,97.94,98.17,97.9,98.14,47371.0,91.4035,91.6181,91.3662,91.5901,47371.0
2022-04-04 11:50:00,98.12,98.31,98.09,98.18,15754.0,91.5715,91.7488,91.5435,91.6275,15754.0
2022-04-04 12:00:00,98.17,98.31,98.12,98.31,12984.0,91.6181,91.7488,91.5715,91.7488,12984.0
2022-04-04 12:10:00,98.31,98.31,98.11,98.11,15150.0,91.7488,91.7488,91.5621,91.5621,15150.0
2022-04-04 12:20:00,98.12,98.18,98.07,98.11,18006.0,91.5715,91.6275,91.5248,91.5621,18006.0
2022-04-04 12:30:00,98.13,98.2,97.93,98.01,16132.0,91.5808,91.6461,91.3942,91.4688,16132.0
2022-04-04 12:40:00,97.99,98.05,97.88,98.02,21465.0,91.4502,91.5062,91.3475,91.4782,21465.0
2022-04-04 12:50:00,98.03,98.05,97.9,97.94,17434.0,91.4875,91.5062,91.3662,91.4035,17434.0
2022-04-04 13:00:00,97.92,98.06,97.86,98.01,12812.0,91.3848,91.5155,91.3288,91.4688,12812.0
2022-04-04 13:10:00,98.02,98.2,98.0,98.18,18800.0,91.4782,91.6461,91.4595,91.6275,18800.0
2022-04-04 13:20:00,98.16,98.24,98.14,98.2,9597.0,91.6088,91.6835,91.5901,91.6461,9597.0
2022-04-04 13:30:00,98.19,98.33,98.18,98.22,19114.0,91.6368,91.7675,91.6275,91.6648,19114.0
2022-04-04 13:40:00,98.23,98.29,98.19,98.26,15466.0,91.6741,91.7301,91.6368,91.7021,15466.0
2022-04-04 13:50:00,98.25,98.5,98.25,98.47,19940.0,91.6928,91.9261,91.6928,91.8981,19940.0
2022-04-04 14:00:00,98.46,98.57,98.43,98.47,37536.0,91.8888,91.9914,91.8608,91.8981,37536.0
2022-04-04 14:10:00,98.48,98.52,98.39,98.49,26458.0,91.9075,91.9448,91.8235,91.9168,26458.0
2022-04-04 14:20:00,98.48,98.54,98.38,98.49,34858.0,91.9075,91.9635,91.8141,91.9168,34858.0
2022-04-04 14:30:00,98.48,98.59,98.44,98.59,23377.0,91.9075,92.0101,91.8701,92.0101,23377.0
2022-04-04 14:40:00,98.6,98.61,98.48,98.56,18896.0,92.0194,92.0288,91.9075,91.9821,18896.0
2022-04-04 14:50:00,98.56,98.7,98.54,98.59,31973.0,91.9821,92.1128,91.9635,92.0101,31973.0
2022-04-04 15:00:00,98.59,98.61,98.47,98.49,23583.0,92.0101,92.0288,91.8981,91.9168,23583.0
2022-04-04 15:10:00,98.5,98.64,98.48,98.54,32645.0,91.9261,92.0568,91.9075,91.9635,32645.0
2022-04-04 15:20:00,98.55,98.62,98.45,98.47,25498.0,91.9728,92.0381,91.8795,91.8981,25498.0
2022-04-04 15:30:00,98.48,98.59,98.45,98.55,39594.0,91.9075,92.0101,91.8795,91.9728,39594.0
2022-04-04 15:40:00,98.55,98.56,98.4,98.49,65224.0,91.9728,91.9821,91.8328,91.9168,65224.0
2022-04-04 15:50:00,98.5,98.6,98.25,98.31,257214.0,91.9261,92.0194,91.6928,91.7488,257214.0
2022-04-05 09:30:00,98.21,98.59,97.73,98.2,81898.0,91.6555,92.0101,91.2075,91.6461,81898.0
2022-04-05 09:40:00,98.19,98.37,97.96,98.04,45374.0,91.6368,91.8048,91.4222,91.4968,45374.0
2022-04-05 09:50:00,98.04,98.13,97.79,97.92,51807.0,91.4968,91.5808,91.2635,91.3848,51807.0
2022-04-05 10:00:00,97.94,98.23,97.59,97.59,40891.0,91.4035,91.6741,91.0769,91.0769,40891.0
2022-04-05 10:10:00,97.58,97.76,97.41,97.5,28597.0,91.0675,91.2355,90.9089,90.9929,28597.0
2022-04-05 10:20:00,97.5,97.59,97.31,97.36,42727.0,90.9929,91.0769,90.8155,90.8622,42727.0
2022-04-05 10:30:00,97.34,97.58,97.34,97.41,41769.0,90.8435,91.0675,90.8435,90.9089,41769.0
2022-04-05 10:40:00,97.4,97.68,97.37,97.67,20044.0,90.8995,91.1608,90.8715,91.1515,20044.0
2022-04-05 10:50:00,97.67,97.81,97.52,97.52,29411.0,91.1515,91.2822,91.0115,91.0115,29411.0
2022-04-05 11:00:00,97.51,97.64,97.47,97.56,21941.0,91.0022,91.1235,90.9649,91.0489,21941.0
2022-04-05 11:10:00,97.57,97.61,97.34,97.44,24567.0,91.0582,91.0955,90.8435,90.9369,24567.0
2022-04-05 11:20:00,97.45,97.47,97.33,97.39,22483.0,90.9462,90.9649,90.8342,90.8902,22483.0
2022-04-05 11:30:00,97.38,97.58,97.32,97.35,23262.0,90.8809,91.0675,90.8249,90.8529,23262.0
2022-04-05 11:40:00,97.35,97.51,97.35,97.42,25462.0,90.8529,91.0022,90.8529,90.9182,25462.0
2022-04-05 11:50:00,97.4,97.4,97.16,97.17,19578.0,90.8995,90.8995,90.6756,90.6849,19578.0
2022-04-05 12:00:00,97.17,97.26,97.09,97.25,26837.0,90.6849,90.7689,90.6102,90.7595,26837.0
2022-04-05 12:10:00,97.25,97.33,97.11,97.11,18728.0,90.7595,90.8342,90.6289,90.6289,18728.0
2022-04-05 12:20:00,97.12,97.22,97.09,97.2,21427.0,90.6382,90.7315,90.6102,90.7129,21427.0
2022-04-05 12:30:00,97.19,97.32,97.15,97.32,22905.0,90.7036,90.8249,90.6662,90.8249,22905.0
2022-04-05 12:40:00,97.28,97.34,97.25,97.29,23855.0,90.7875,90.8435,90.7595,90.7969,23855.0
2022-04-05 12:50:00,97.29,97.41,97.25,97.36,18580.0,90.7969,90.9089,90.7595,90.8622,18580.0
2022-04-05 13:00:00,97.35,97.51,97.3,97.51,24395.0,90.8529,91.0022,90.8062,91.0022,24395.0
2022-04-05 13:10:00,97.54,97.54,97.39,97.47,23333.0,91.0302,91.0302,90.8902,90.9649,23333.0
2022-04-05 13:20:00,97.48,97.48,97.39,97.42,25499.0,90.9742,90.9742,90.8902,90.9182,25499.0
2022-04-05 13:30:00,97.4,97.44,97.32,97.34,21336.0,90.8995,90.9369,90.8249,90.8435,21336.0
2022-04-05 13:40:00,97.33,97.37,97.17,97.17,28712.0,90.8342,90.8715,90.6849,90.6849,28712.0
2022-04-05 13:50:00,97.17,97.22,97.04,97.11,34461.0,90.6849,90.7315,90.5636,90.6289,34461.0
2022-04-05 14:00:00,97.1,97.15,97.02,97.04,30452.0,90.6196,90.6662,90.5449,90.5636,30452.0
2022-04-05 14:10:00,97.04,97.27,97.03,97.26,28282.0,90.5636,90.7782,90.5542,90.7689,28282.0
2022-04-05 14:20:00,97.27,97.31,97.15,97.16,28885.0,90.7782,90.8155,90.6662,90.6756,28885.0
2022-04-05 14:30:00,97.17,97.19,97.08,97.14,21808.0,90.6849,90.7036,90.6009,90.6569,21808.0
2022-04-05 14:40:00,97.11,97.2,97.07,97.15,25277.0,90.6289,90.7129,90.5916,90.6662,25277.0
2022-04-05 14:50:00,97.15,97.22,97.07,97.08,24810.0,90.6662,90.7315,90.5916,90.6009,24810.0
2022-04-05 15:00:00,97.09,97.15,96.99,97.01,49373.0,90.6102,90.6662,90.5169,90.5356,49373.0
2022-04-05 15:10:00,97.02,97.02,96.81,96.83,43263.0,90.5449,90.5449,90.3489,90.3676,43263.0
2022-04-05 15:20:00,96.82,96.88,96.73,96.79,41151.0,90.3582,90.4142,90.2743,90.3302,41151.0
2022-04-05 15:30:00,96.79,96.79,96.54,96.56,69352.0,90.3302,90.3302,90.0969,90.1156,69352.0
2022-04-05 15:40:00,96.57,96.57,96.16,96.16,113105.0,90.1249,90.1249,89.7423,89.7423,113105.0
2022-04-05 15:50:00,96.15,96.56,96.14,96.56,350006.0,89.733,90.1156,89.7236,90.1156,350006.0
2022-04-06 09:30:00,95.4,95.45,94.84,95.44,140248.0,89.033,89.0797,88.5104,89.0703,140248.0
2022-04-06 09:40:00,95.41,95.97,95.39,95.73,93265.0,89.0423,89.565,89.0237,89.341,93265.0
2022-04-06 09:50:00,95.69,96.2,95.64,96.16,45250.0,89.3037,89.7796,89.257,89.7423,45250.0
2022-04-06 10:00:00,96.18,96.35,96.1,96.26,42567.0,89.761,89.9196,89.6863,89.8356,42567.0
2022-04-06 10:10:00,96.26,96.42,96.07,96.41,30415.0,89.8356,89.9849,89.6583,89.9756,30415.0
2022-04-06 10:20:00,96.41,96.43,96.23,96.36,33894.0,89.9756,89.9943,89.8076,89.9289,33894.0
2022-04-06 10:30:00,96.38,96.76,96.33,96.55,43134.0,89.9476,90.3022,89.9009,90.1063,43134.0
2022-04-06 10:40:00,96.54,96.56,96.07,96.27,111327.0,90.0969,90.1156,89.6583,89.845,111327.0
2022-04-06 10:50:00,96.26,96.26,95.94,95.98,32265.0,89.8356,89.8356,89.537,89.5743,32265.0
2022-04-06 11:00:00,96.0,96.15,95.95,96.01,40496.0,89.593,89.733,89.5463,89.6023,40496.0
2022-04-06 11:10:00,96.02,96.05,95.85,96.02,27839.0,89.6116,89.6396,89.453,89.6116,27839.0
2022-04-06 11:20:00,96.02,96.27,96.02,96.24,29281.0,89.6116,89.845,89.6116,89.817,29281.0
2022-04-06 11:30:00,96.23,96.24,96.07,96.16,31798.0,89.8076,89.817,89.6583,89.7423,31798.0
2022-04-06 11:40:00,96.16,96.24,96.0,96.21,30533.0,89.7423,89.817,89.593,89.789,30533.0
2022-04-06 11:50:00,96.25,96.29,96.16,96.16,33511.0,89.8263,89.8636,89.7423,89.7423,33511.0
2022-04-06 12:00:00,96.16,96.32,96.15,96.17,30419.0,89.7423,89.8916,89.733,89.7516,30419.0
2022-04-06 12:10:00,96.17,96.28,96.12,96.12,24853.0,89.7516,89.8543,89.705,89.705,24853.0
2022-04-06 12:20:00,96.12,96.23,96.06,96.16,40425.0,89.705,89.8076,89.649,89.7423,40425.0
2022-04-06 12:30:00,96.16,96.19,96.07,96.09,21848.0,89.7423,89.7703,89.6583,89.677,21848.0
2022-04-06 12:40:00,96.1,96.2,96.04,96.14,33186.0,89.6863,89.7796,89.6303,89.7236,33186.0
2022-04-06 12:50:00,96.13,96.19,96.06,96.14,40011.0,89.7143,89.7703,89.649,89.7236,40011.0
2022-04-06 13:00:00,96.12,96.25,96.09,96.23,61530.0,89.705,89.8263,89.677,89.8076,61530.0
2022-04-06 13:10:00,96.25,96.42,96.25,96.42,25840.0,89.8263,89.9849,89.8263,89.9849,25840.0
2022-04-06 13:20:00,96.41,96.51,96.33,96.42,35127.0,89.9756,90.0689,89.9009,89.9849,35127.0
2022-04-06 13:30:00,96.41,96.58,96.4,96.5,24152.0,89.9756,90.1343,89.9663,90.0596,24152.0
2022-04-06 13:40:00,96.5,96.62,96.48,96.59,25512.0,90.0596,90.1716,90.0409,90.1436,25512.0
2022-04-06 13:50:00,96.59,96.74,96.56,96.61,32443.0,90.1436,90.2836,90.1156,90.1623,32443.0
2022-04-06 14:00:00,96.61,96.64,96.1,96.11,100914.0,90.1623,90.1903,89.6863,89.6956,100914.0
2022-04-06 14:10:00,96.09,96.16,95.55,95.66,51712.0,89.677,89.7423,89.173,89.2757,51712.0
2022-04-06 14:20:00,95.66,96.02,95.66,95.77,48416.0,89.2757,89.6116,89.2757,89.3783,48416.0
2022-04-06 14:30:00,95.81,96.25,95.75,96.06,29042.0,89.4157,89.8263,89.3597,89.649,29042.0
2022-04-06 14:40:00,96.05,96.27,96.0,96.21,45130.0,89.6396,89.845,89.593,89.789,45130.0
2022-04-06 14:50:00,96.24,96.4,96.19,96.34,30393.0,89.817,89.9663,89.7703,89.9103,30393.0
2022-04-06 15:00:00,96.34,96.46,96.15,96.25,26773.0,89.9103,90.0223,89.733,89.8263,26773.0
2022-04-06 15:10:00,96.27,96.36,96.13,96.15,35710.0,89.845,89.9289,89.7143,89.733,35710.0
2022-04-06 15:20:00,96.14,96.17,95.93,95.96,24313.0,89.7236,89.7516,89.5276,89.5556,24313.0
2022-04-06 15:30:00,95.93,96.2,95.85,96.17,54276.0,89.5276,89.7796,89.453,89.7516,54276.0
2022-04-06 15:40:00,96.14,96.32,96.0,96.3,79187.0,89.7236,89.8916,89.593,89.8729,79187.0
2022-04-06 15:50:00,96.32,96.4,95.98,96.14,230527.0,89.8916,89.9663,89.5743,89.7236,230527.0
2022-04-07 09:30:00,95.56,95.99,95.3,95.66,77971.0,89.1823,89.5836,88.9397,89.2757,77971.0
2022-04-07 09:40:00,95.68,95.77,95.48,95.48,18963.0,89.2943,89.3783,89.1077,89.1077,18963.0
2022-04-07 09:50:00,95.46,95.69,95.31,95.41,36041.0,89.089,89.3037,88.949,89.0423,36041.0
2022-04-07 10:00:00,95.39,95.42,95.17,95.32,30032.0,89.0237,89.0517,88.8184,88.9584,30032.0
2022-04-07 10:10:00,95.33,95.33,95.14,95.22,25932.0,88.9677,88.9677,88.7904,88.865,25932.0
2022-04-07 10:20:00,95.2,95.28,95.11,95.2,25732.0,88.8464,88.921,88.7624,88.8464,25732.0
2022-04-07 10:30:00,95.23,95.3,95.11,95.22,34344.0,88.8744,88.9397,88.7624,88.865,34344.0
2022-04-07 10:40:00,95.22,95.22,94.84,94.87,27991.0,88.865,88.865,88.5104,88.5384,27991.0
2022-04-07 10:50:00,94.89,95.0,94.85,95.0,24489.0,88.5571,88.6597,88.5197,88.6597,24489.0
2022-04-07 11:00:00,95.02,95.27,95.02,95.11,32849.0,88.6784,88.9117,88.6784,88.7624,32849.0
2022-04-07 11:10:00,95.1,95.26,95.1,95.25,19175.0,88.753,88.9024,88.753,88.893,19175.0
2022-04-07 11:20:00,95.25,95.47,95.17,95.24,20990.0,88.893,89.0983,88.8184,88.8837,20990.0
2022-04-07 11:30:00,95.24,95.35,95.17,95.28,18049.0,88.8837,88.9864,88.8184,88.921,18049.0
2022-04-07 11:40:00,95.28,95.44,95.27,95.37,14357.0,88.921,89.0703,88.9117,89.005,14357.0
2022-04-07 11:50:00,95.34,95.35,95.2,95.26,25519.0,88.977,88.9864,88.8464,88.9024,25519.0
2022-04-07 12:00:00,95.25,95.33,95.11,95.25,30593.0,88.893,88.9677,88.7624,88.893,30593.0
2022-04-07 12:10:00,95.26,95.51,95.26,95.41,82566.0,88.9024,89.1357,88.9024,89.0423,82566.0
2022-04-07 12:20:00,95.4,95.48,95.35,95.39,15532.0,89.033,89.1077,88.9864,89.0237,15532.0
2022-04-07 12:30:00,95.36,95.51,95.35,95.4,25317.0,88.9957,89.1357,88.9864,89.033,25317.0
2022-04-07 12:40:00,95.39,95.4,95.24,95.24,23454.0,89.0237,89.033,88.8837,88.8837,23454.0
2022-04-07 12:50:00,95.25,95.33,95.08,95.15,158912.0,88.893,88.9677,88.7344,88.7997,158912.0
2022-04-07 13:00:00,95.16,95.36,95.13,95.23,114095.0,88.809,88.9957,88.781,88.8744,114095.0
2022-04-07 13:10:00,95.24,95.47,95.23,95.45,61823.0,88.8837,89.0983,88.8744,89.0797,61823.0
2022-04-07 13:20:00,95.46,95.62,95.38,95.56,40402.0,89.089,89.2383,89.0143,89.1823,40402.0
2022-04-07 13:30:00,95.58,95.69,95.51,95.59,14367.0,89.201,89.3037,89.1357,89.2103,14367.0
2022-04-07 13:40:00,95.55,95.67,95.52,95.67,11953.0,89.173,89.285,89.145,89.285,11953.0
2022-04-07 13:50:00,95.68,95.8,95.56,95.76,14583.0,89.2943,89.4063,89.1823,89.369,14583.0
2022-04-07 14:00:00,95.78,95.87,95.75,95.83,16651.0,89.3877,89.4716,89.3597,89.4343,16651.0
2022-04-07 14:10:00,95.83,95.91,95.77,95.78,18974.0,89.4343,89.509,89.3783,89.3877,18974.0
2022-04-07 14:20:00,95.77,95.97,95.76,95.86,20103.0,89.3783,89.565,89.369,89.4623,20103.0
2022-04-07 14:30:00,95.87,95.91,95.73,95.73,23532.0,89.4716,89.509,89.341,89.341,23532.0
2022-04-07 14:40:00,95.73,95.93,95.72,95.9,30126.0,89.341,89.5276,89.3317,89.4996,30126.0
2022-04-07 14:50:00,95.89,96.18,95.88,96.11,33275.0,89.4903,89.761,89.481,89.6956,33275.0
2022-04-07 15:00:00,96.08,96.17,96.03,96.12,42059.0,89.6676,89.7516,89.621,89.705,42059.0
2022-04-07 15:10:00,96.12,96.12,96.03,96.05,34827.0,89.705,89.705,89.621,89.6396,34827.0
2022-04-07 15:20:00,96.04,96.04,95.75,95.84,52154.0,89.6303,89.6303,89.3597,89.4436,52154.0
2022-04-07 15:30:00,95.85,96.01,95.76,96.01,74593.0,89.453,89.6023,89.369,89.6023,74593.0
2022-04-07 15:40:00,96.01,96.19,95.94,95.97,81926.0,89.6023,89.7703,89.537,89.565,81926.0
2022-04-07 15:50:00,95.97,95.98,95.61,95.89,321539.0,89.565,89.5743,89.229,89.4903,321539.0
2022-04-08 09:30:00,96.13,96.22,95.17,95.22,82044.0,89.7143,89.7983,88.8184,88.865,82044.0
2022-04-08 09:40:00,95.2,95.34,94.6,94.63,67654.0,88.8464,88.977,88.2864,88.3144,67654.0
2022-04-08 09:50:00,94.62,94.65,94.26,94.33,60783.0,88.3051,88.3331,87.9691,88.0344,60783.0
2022-04-08 10:00:00,94.3,94.63,94.25,94.47,78265.0,88.0064,88.3144,87.9598,88.1651,78265.0
2022-04-08 10:10:00,94.44,94.46,94.16,94.29,56497.0,88.1371,88.1558,87.8758,87.9971,56497.0
2022-04-08 10:20:00,94.33,94.33,94.05,94.22,62273.0,88.0344,88.0344,87.7731,87.9318,62273.0
2022-04-08 10:30:00,94.21,94.54,94.14,94.48,39386.0,87.9224,88.2304,87.8571,88.1744,39386.0
2022-04-08 10:40:00,94.49,94.9,94.49,94.9,31004.0,88.1837,88.5664,88.1837,88.5664,31004.0
2022-04-08 10:50:00,94.92,95.19,94.92,95.19,40263.0,88.585,88.837,88.585,88.837,40263.0
2022-04-08 11:00:00,95.17,95.28,94.91,94.93,47310.0,88.8184,88.921,88.5757,88.5944,47310.0
2022-04-08 11:10:00,94.94,95.2,94.94,95.03,45623.0,88.6037,88.8464,88.6037,88.6877,45623.0
2022-04-08 11:20:00,95.02,95.08,94.85,95.0,57420.0,88.6784,88.7344,88.5197,88.6597,57420.0
2022-04-08 11:30:00,94.99,95.15,94.96,95.02,76582.0,88.6504,88.7997,88.6224,88.6784,76582.0
2022-04-08 11:40:00,95.0,95.08,94.82,94.84,44253.0,88.6597,88.7344,88.4917,88.5104,44253.0
2022-04-08 11:50:00,94.81,94.84,94.58,94.78,39053.0,88.4824,88.5104,88.2677,88.4544,39053.0
2022-04-08 12:00:00,94.77,94.88,94.68,94.74,19430.0,88.4451,88.5477,88.3611,88.4171,19430.0
2022-04-08 12:10:00,94.73,94.86,94.66,94.77,38994.0,88.4077,88.5291,88.3424,88.4451,38994.0
2022-04-08 12:20:00,94.76,94.93,94.63,94.88,55628.0,88.4357,88.5944,88.3144,88.5477,55628.0
2022-04-08 12:30:00,94.84,94.92,94.73,94.82,30554.0,88.5104,88.585,88.4077,88.4917,30554.0
2022-04-08 12:40:00,94.83,94.89,94.71,94.72,23949.0,88.5011,88.5571,88.3891,88.3984,23949.0
2022-04-08 12:50:00,94.69,94.71,94.58,94.63,27051.0,88.3704,88.3891,88.2677,88.3144,27051.0
2022-04-08 13:00:00,94.63,94.89,94.61,94.88,62315.0,88.3144,88.5571,88.2957,88.5477,62315.0
2022-04-08 13:10:00,94.88,94.95,94.83,94.88,28782.0,88.5477,88.613,88.5011,88.5477,28782.0
2022-04-08 13:20:00,94.87,95.1,94.87,95.06,34269.0,88.5384,88.753,88.5384,88.7157,34269.0
2022-04-08 13:30:00,95.05,95.08,94.72,94.73,65442.0,88.7064,88.7344,88.3984,88.4077,65442.0
2022-04-08 13:40:00,94.74,94.75,94.55,94.57,31683.0,88.4171,88.4264,88.2397,88.2584,31683.0
2022-04-08 13:50:00,94.56,94.77,94.55,94.75,35208.0,88.2491,88.4451,88.2397,88.4264,35208.0
2022-04-08 14:00:00,94.74,94.9,94.69,94.82,28599.0,88.4171,88.5664,88.3704,88.4917,28599.0
2022-04-08 14:10:00,94.82,94.96,94.81,94.87,25296.0,88.4917,88.6224,88.4824,88.5384,25296.0
2022-04-08 14:20:00,94.86,94.93,94.66,94.72,33927.0,88.5291,88.5944,88.3424,88.3984,33927.0
2022-04-08 14:30:00,94.71,94.72,94.61,94.69,27359.0,88.3891,88.3984,88.2957,88.3704,27359.0
2022-04-08 14:40:00,94.68,94.8,94.67,94.76,30100.0,88.3611,88.4731,88.3517,88.4357,30100.0
2022-04-08 14:50:00,94.77,94.92,94.75,94.81,41550.0,88.4451,88.585,88.4264,88.4824,41550.0
2022-04-08 15:00:00,94.8,94.83,94.73,94.77,36246.0,88.4731,88.5011,88.4077,88.4451,36246.0
2022-04-08 15:10:00,94.76,94.93,94.72,94.87,47809.0,88.4357,88.5944,88.3984,88.5384,47809.0
2022-04-08 15:20:00,94.83,94.85,94.69,94.78,42986.0,88.5011,88.5197,88.3704,88.4544,42986.0
2022-04-08 15:30:00,94.79,94.81,94.61,94.61,54643.0,88.4637,88.4824,88.2957,88.2957,54643.0
2022-04-08 15:40:00,94.62,94.75,94.58,94.58,80780.0,88.3051,88.4264,88.2677,88.2677,80780.0
2022-04-08 15:50:00,94.56,94.61,94.31,94.57,334091.0,88.2491,88.2957,88.0158,88.2584,334091.0
2022-04-11 09:30:00,94.65,94.92,93.71,93.79,103397.0,88.3331,88.585,87.4558,87.5305,103397.0
2022-04-11 09:40:00,93.73,93.8,93.32,93.45,72765.0,87.4745,87.5398,87.0918,87.2132,72765.0
2022-04-11 09:50:00,93.43,93.79,93.4,93.75,52820.0,87.1945,87.5305,87.1665,87.4931,52820.0
2022-04-11 10:00:00,93.71,94.59,93.62,94.52,53759.0,87.4558,88.2771,87.3718,88.2117,53759.0
2022-04-11 10:10:00,94.5,94.6,94.41,94.49,18679.0,88.1931,88.2864,88.1091,88.1837,18679.0
2022-04-11 10:20:00,94.51,94.57,94.19,94.28,20257.0,88.2024,88.2584,87.9038,87.9878,20257.0
2022-04-11 10:30:00,94.25,94.26,94.02,94.24,19292.0,87.9598,87.9691,87.7451,87.9504,19292.0
2022-04-11 10:40:00,94.24,94.39,94.2,94.33,17345.0,87.9504,88.0904,87.9131,88.0344,17345.0
2022-04-11 10:50:00,94.39,94.41,94.11,94.11,15196.0,88.0904,88.1091,87.8291,87.8291,15196.0
2022-04-11 11:00:00,94.11,94.11,93.74,93.79,28641.0,87.8291,87.8291,87.4838,87.5305,28641.0
2022-04-11 11:10:00,93.81,93.86,93.63,93.75,18096.0,87.5491,87.5958,87.3811,87.4931,18096.0
2022-04-11 11:20:00,93.72,93.81,93.59,93.81,14044.0,87.4651,87.5491,87.3438,87.5491,14044.0
2022-04-11 11:30:00,93.81,93.9,93.74,93.83,15692.0,87.5491,87.6331,87.4838,87.5678,15692.0
2022-04-11 11:40:00,93.86,94.0,93.86,94.0,13196.0,87.5958,87.7265,87.5958,87.7265,13196.0
2022-04-11 11:50:00,94.02,94.07,93.95,94.01,19975.0,87.7451,87.7918,87.6798,87.7358,19975.0
2022-04-11 12:00:00,93.98,94.18,93.93,94.17,22944.0,87.7078,87.8944,87.6611,87.8851,22944.0
2022-04-11 12:10:00,94.17,94.18,94.0,94.1,18979.0,87.8851,87.8944,87.7265,87.8198,18979.0
2022-04-11 12:20:00,94.14,94.15,94.02,94.02,12718.0,87.8571,87.8664,87.7451,87.7451,12718.0
2022-04-11 12:30:00,94.02,94.06,93.97,94.04,8240.0,87.7451,87.7824,87.6985,87.7638,8240.0
2022-04-11 12:40:00,94.05,94.05,93.83,93.87,14567.0,87.7731,87.7731,87.5678,87.6051,14567.0
2022-04-11 12:50:00,93.85,93.86,93.73,93.82,14875.0,87.5865,87.5958,87.4745,87.5585,14875.0
2022-04-11 13:00:00,93.79,93.88,93.71,93.73,14234.0,87.5305,87.6145,87.4558,87.4745,14234.0
2022-04-11 13:10:00,93.71,93.79,93.67,93.74,17046.0,87.4558,87.5305,87.4185,87.4838,17046.0
2022-04-11 13:20:00,93.75,93.78,93.66,93.69,10816.0,87.4931,87.5211,87.4091,87.4371,10816.0
2022-04-11 13:30:00,93.71,93.86,93.69,93.81,16655.0,87.4558,87.5958,87.4371,87.5491,16655.0
2022-04-11 13:40:00,93.82,93.93,93.77,93.93,15252.0,87.5585,87.6611,87.5118,87.6611,15252.0
2022-04-11 13:50:00,93.93,94.09,93.9,94.04,20274.0,87.6611,87.8104,87.6331,87.7638,20274.0
2022-04-11 14:00:00,94.02,94.02,93.71,93.84,103292.0,87.7451,87.7451,87.4558,87.5771,103292.0
2022-04-11 14:10:00,93.82,93.86,93.61,93.65,32930.0,87.5585,87.5958,87.3625,87.3998,32930.0
2022-04-11 14:20:00,93.66,93.86,93.66,93.79,13631.0,87.4091,87.5958,87.4091,87.5305,13631.0
2022-04-11 14:30:00,93.77,93.81,93.71,93.76,16986.0,87.5118,87.5491,87.4558,87.5025,16986.0
2022-04-11 14:40:00,93.78,93.82,93.66,93.79,18639.0,87.5211,87.5585,87.4091,87.5305,18639.0
2022-04-11 14:50:00,93.81,93.88,93.77,93.85,24177.0,87.5491,87.6145,87.5118,87.5865,24177.0
2022-04-11 15:00:00,93.84,93.93,93.68,93.72,21196.0,87.5771,87.6611,87.4278,87.4651,21196.0
2022-04-11 15:10:00,93.74,93.77,93.55,93.57,35498.0,87.4838,87.5118,87.3065,87.3251,35498.0
2022-04-11 15:20:00,93.58,93.61,93.4,93.43,26415.0,87.3345,87.3625,87.1665,87.1945,26415.0
2022-04-11 15:30:00,93.43,93.43,93.14,93.24,85897.0,87.1945,87.1945,86.9238,87.0172,85897.0
2022-04-11 15:40:00,93.25,93.33,93.13,93.14,54051.0,87.0265,87.1012,86.9145,86.9238,54051.0
2022-04-11 15:50:00,93.13,93.28,92.96,93.2,235942.0,86.9145,87.0545,86.7559,86.9798,235942.0
2022-04-12 09:30:00,93.59,94.15,93.23,94.11,53403.0,87.3438,87.8664,87.0078,87.8291,53403.0
2022-04-12 09:40:00,94.12,94.39,94.08,94.21,23931.0,87.8384,88.0904,87.8011,87.9224,23931.0
2022-04-12 09:50:00,94.21,94.44,94.12,94.31,17700.0,87.9224,88.1371,87.8384,88.0158,17700.0
2022-04-12 10:00:00,94.32,94.35,94.05,94.24,21545.0,88.0251,88.0531,87.7731,87.9504,21545.0
2022-04-12 10:10:00,94.26,94.27,94.06,94.06,21760.0,87.9691,87.9784,87.7824,87.7824,21760.0
2022-04-12 10:20:00,94.07,94.19,93.95,94.01,17829.0,87.7918,87.9038,87.6798,87.7358,17829.0
2022-04-12 10:30:00,94.03,94.12,93.88,93.98,19636.0,87.7544,87.8384,87.6145,87.7078,19636.0
2022-04-12 10:40:00,93.98,94.03,93.83,94.0,20177.0,87.7078,87.7544,87.5678,87.7265,20177.0
2022-04-12 10:50:00,94.01,94.06,93.88,93.96,16448.0,87.7358,87.7824,87.6145,87.6891,16448.0
2022-04-12 11:00:00,93.95,93.99,93.79,93.85,36279.0,87.6798,87.7171,87.5305,87.5865,36279.0
2022-04-12 11:10:00,93.86,93.9,93.67,93.87,17242.0,87.5958,87.6331,87.4185,87.6051,17242.0
2022-04-12 11:20:00,93.88,94.17,93.86,94.09,30485.0,87.6145,87.8851,87.5958,87.8104,30485.0
2022-04-12 11:30:00,94.12,94.24,94.03,94.04,25544.0,87.8384,87.9504,87.7544,87.7638,25544.0
2022-04-12 11:40:00,94.03,94.07,93.82,93.82,20966.0,87.7544,87.7918,87.5585,87.5585,20966.0
2022-04-12 11:50:00,93.84,93.96,93.75,93.88,72331.0,87.5771,87.6891,87.4931,87.6145,72331.0
2022-04-12 12:00:00,93.89,93.9,93.7,93.74,17877.0,87.6238,87.6331,87.4465,87.4838,17877.0
2022-04-12 12:10:00,93.75,93.75,93.56,93.56,16839.0,87.4931,87.4931,87.3158,87.3158,16839.0
2022-04-12 12:20:00,93.52,93.69,93.48,93.5,24911.0,87.2785,87.4371,87.2412,87.2598,24911.0
2022-04-12 12:30:00,93.48,93.61,93.42,93.58,19101.0,87.2412,87.3625,87.1852,87.3345,19101.0
2022-04-12 12:40:00,93.58,93.59,93.41,93.47,24269.0,87.3345,87.3438,87.1758,87.2318,24269.0
2022-04-12 12:50:00,93.46,93.55,93.43,93.5,17023.0,87.2225,87.3065,87.1945,87.2598,17023.0
2022-04-12 13:00:00,93.48,93.62,93.43,93.52,18977.0,87.2412,87.3718,87.1945,87.2785,18977.0
2022-04-12 13:10:00,93.54,93.62,93.48,93.62,21281.0,87.2972,87.3718,87.2412,87.3718,21281.0
2022-04-12 13:20:00,93.63,93.68,93.55,93.56,18258.0,87.3811,87.4278,87.3065,87.3158,18258.0
2022-04-12 13:30:00,93.55,93.61,93.48,93.49,13860.0,87.3065,87.3625,87.2412,87.2505,13860.0
2022-04-12 13:40:00,93.49,93.5,93.18,93.23,11059.0,87.2505,87.2598,86.9612,87.0078,11059.0
2022-04-12 13:50:00,93.23,93.24,93.04,93.09,23365.0,87.0078,87.0172,86.8305,86.8772,23365.0
2022-04-12 14:00:00,93.1,93.26,93.02,93.26,24484.0,86.8865,87.0358,86.8119,87.0358,24484.0
2022-04-12 14:10:00,93.26,93.26,92.9,92.96,52938.0,87.0358,87.0358,86.6999,86.7559,52938.0
2022-04-12 14:20:00,92.96,93.02,92.87,92.89,19559.0,86.7559,86.8119,86.6719,86.6905,19559.0
2022-04-12 14:30:00,92.89,92.98,92.79,92.93,38183.0,86.6905,86.7745,86.5972,86.7279,38183.0
2022-04-12 14:40:00,92.92,92.94,92.81,92.85,30451.0,86.7185,86.7372,86.6159,86.6532,30451.0
2022-04-12 14:50:00,92.84,92.96,92.73,92.91,34327.0,86.6439,86.7559,86.5412,86.7092,34327.0
2022-04-12 15:00:00,92.9,92.91,92.59,92.61,39150.0,86.6999,86.7092,86.4106,86.4292,39150.0
2022-04-12 15:10:00,92.61,92.64,92.52,92.55,34888.0,86.4292,86.4572,86.3452,86.3732,34888.0
2022-04-12 15:20:00,92.57,92.71,92.5,92.53,35942.0,86.3919,86.5225,86.3266,86.3546,35942.0
2022-04-12 15:30:00,92.53,92.71,92.39,92.67,39486.0,86.3546,86.5225,86.2239,86.4852,39486.0
2022-04-12 15:40:00,92.66,92.79,92.5,92.73,65654.0,86.4759,86.5972,86.3266,86.5412,65654.0
2022-04-12 15:50:00,92.74,92.97,92.69,92.82,213583.0,86.5505,86.7652,86.5039,86.6252,213583.0
2022-04-13 09:30:00,92.86,93.47,92.82,93.27,86578.0,86.6625,87.2318,86.6252,87.0452,86578.0
2022-04-13 09:40:00,93.31,93.71,92.93,93.11,52938.0,87.0825,87.4558,86.7279,86.8958,52938.0
2022-04-13 09:50:00,93.1,93.21,92.98,93.0,60809.0,86.8865,86.9892,86.7745,86.7932,60809.0
2022-04-13 10:00:00,93.02,93.03,92.7,92.82,36882.0,86.8119,86.8212,86.5132,86.6252,36882.0
2022-04-13 10:10:00,92.79,92.85,92.46,92.77,48690.0,86.5972,86.6532,86.2892,86.5785,48690.0
2022-04-13 10:20:00,92.79,92.88,92.61,92.64,19518.0,86.5972,86.6812,86.4292,86.4572,19518.0
2022-04-13 10:30:00,92.61,92.81,92.54,92.66,18028.0,86.4292,86.6159,86.3639,86.4759,18028.0
2022-04-13 10:40:00,92.65,92.87,92.59,92.79,25402.0,86.4665,86.6719,86.4106,86.5972,25402.0
2022-04-13 10:50:00,92.82,93.06,92.8,93.03,29991.0,86.6252,86.8492,86.6065,86.8212,29991.0
2022-04-13 11:00:00,93.02,93.1,92.94,93.1,41156.0,86.8119,86.8865,86.7372,86.8865,41156.0
2022-04-13 11:10:00,93.09,93.25,93.06,93.14,41239.0,86.8772,87.0265,86.8492,86.9238,41239.0
2022-04-13 11:20:00,93.14,93.32,93.1,93.22,21405.0,86.9238,87.0918,86.8865,86.9985,21405.0
2022-04-13 11:30:00,93.23,93.41,93.22,93.31,17444.0,87.0078,87.1758,86.9985,87.0825,17444.0
2022-04-13 11:40:00,93.32,93.32,93.17,93.22,11496.0,87.0918,87.0918,86.9518,86.9985,11496.0
2022-04-13 11:50:00,93.21,93.21,93.01,93.07,13539.0,86.9892,86.9892,86.8025,86.8585,13539.0
2022-04-13 12:00:00,93.06,93.26,93.05,93.26,17748.0,86.8492,87.0358,86.8399,87.0358,17748.0
2022-04-13 12:10:00,93.24,93.3,93.17,93.26,14138.0,87.0172,87.0732,86.9518,87.0358,14138.0
2022-04-13 12:20:00,93.24,93.37,93.2,93.25,13122.0,87.0172,87.1385,86.9798,87.0265,13122.0
2022-04-13 12:30:00,93.25,93.41,93.24,93.33,45096.0,87.0265,87.1758,87.0172,87.1012,45096.0
2022-04-13 12:40:00,93.3,93.39,93.28,93.36,13336.0,87.0732,87.1572,87.0545,87.1292,13336.0
2022-04-13 12:50:00,93.35,93.37,93.15,93.15,9963.0,87.1198,87.1385,86.9332,86.9332,9963.0
2022-04-13 13:00:00,93.17,93.33,93.17,93.32,10538.0,86.9518,87.1012,86.9518,87.0918,10538.0
2022-04-13 13:10:00,93.33,93.38,93.24,93.25,9322.0,87.1012,87.1478,87.0172,87.0265,9322.0
2022-04-13 13:20:00,93.28,93.34,93.17,93.19,10930.0,87.0545,87.1105,86.9518,86.9705,10930.0
2022-04-13 13:30:00,93.22,93.24,93.01,93.12,21474.0,86.9985,87.0172,86.8025,86.9052,21474.0
2022-04-13 13:40:00,93.12,93.18,93.05,93.18,17930.0,86.9052,86.9612,86.8399,86.9612,17930.0
2022-04-13 13:50:00,93.17,93.17,93.01,93.1,10679.0,86.9518,86.9518,86.8025,86.8865,10679.0
2022-04-13 14:00:00,93.1,93.15,93.05,93.11,18912.0,86.8865,86.9332,86.8399,86.8958,18912.0
2022-04-13 14:10:00,93.11,93.11,92.97,93.06,13458.0,86.8958,86.8958,86.7652,86.8492,13458.0
2022-04-13 14:20:00,93.06,93.06,92.89,92.98,18379.0,86.8492,86.8492,86.6905,86.7745,18379.0
2022-04-13 14:30:00,92.96,93.05,92.9,92.98,15112.0,86.7559,86.8399,86.6999,86.7745,15112.0
2022-04-13 14:40:00,93.0,93.15,92.98,93.12,16366.0,86.7932,86.9332,86.7745,86.9052,16366.0
2022-04-13 14:50:00,93.11,93.14,93.04,93.05,18262.0,86.8958,86.9238,86.8305,86.8399,18262.0
2022-04-13 15:00:00,93.04,93.14,92.99,93.1,25191.0,86.8305,86.9238,86.7839,86.8865,25191.0
2022-04-13 15:10:00,93.1,93.22,93.08,93.18,49000.0,86.8865,86.9985,86.8679,86.9612,49000.0
2022-04-13 15:20:00,93.17,93.3,93.15,93.2,26175.0,86.9518,87.0732,86.9332,86.9798,26175.0
2022-04-13 15:30:00,93.21,93.43,93.2,93.42,33897.0,86.9892,87.1945,86.9798,87.1852,33897.0
2022-04-13 15:40:00,93.43,93.58,93.4,93.56,63872.0,87.1945,87.3345,87.1665,87.3158,63872.0
2022-04-13 15:50:00,93.55,93.55,93.26,93.32,146036.0,87.3065,87.3065,87.0358,87.0918,146036.0
2022-04-14 09:30:00,93.59,93.96,93.25,93.26,121008.0,87.3438,87.6891,87.0265,87.0358,121008.0
2022-04-14 09:40:00,93.24,93.61,93.1,93.35,42128.0,87.0172,87.3625,86.8865,87.1198,42128.0
2022-04-14 09:50:00,93.35,93.48,93.3,93.39,38504.0,87.1198,87.2412,87.0732,87.1572,38504.0
2022-04-14 10:00:00,93.41,93.76,93.13,93.28,42315.0,87.1758,87.5025,86.9145,87.0545,42315.0
2022-04-14 10:10:00,93.28,93.46,93.16,93.41,30543.0,87.0545,87.2225,86.9425,87.1758,30543.0
2022-04-14 10:20:00,93.41,93.57,93.33,93.42,23676.0,87.1758,87.3251,87.1012,87.1852,23676.0
2022-04-14 10:30:00,93.41,93.56,93.24,93.37,21630.0,87.1758,87.3158,87.0172,87.1385,21630.0
2022-04-14 10:40:00,93.37,93.55,93.36,93.5,32461.0,87.1385,87.3065,87.1292,87.2598,32461.0
2022-04-14 10:50:00,93.49,93.57,93.42,93.53,34929.0,87.2505,87.3251,87.1852,87.2878,34929.0
2022-04-14 11:00:00,93.53,93.55,93.37,93.53,28517.0,87.2878,87.3065,87.1385,87.2878,28517.0
2022-04-14 11:10:00,93.53,93.55,93.4,93.41,26169.0,87.2878,87.3065,87.1665,87.1758,26169.0
2022-04-14 11:20:00,93.42,93.65,93.35,93.54,26376.0,87.1852,87.3998,87.1198,87.2972,26376.0
2022-04-14 11:30:00,93.54,93.57,93.42,93.48,18561.0,87.2972,87.3251,87.1852,87.2412,18561.0
2022-04-14 11:40:00,93.49,93.49,93.21,93.28,23131.0,87.2505,87.2505,86.9892,87.0545,23131.0
2022-04-14 11:50:00,93.29,93.33,93.2,93.3,19478.0,87.0638,87.1012,86.9798,87.0732,19478.0
2022-04-14 12:00:00,93.3,93.3,93.16,93.26,16059.0,87.0732,87.0732,86.9425,87.0358,16059.0
2022-04-14 12:10:00,93.27,93.3,93.21,93.22,24112.0,87.0452,87.0732,86.9892,86.9985,24112.0
2022-04-14 12:20:00,93.23,93.3,93.17,93.3,16913.0,87.0078,87.0732,86.9518,87.0732,16913.0
2022-04-14 12:30:00,93.3,93.3,93.13,93.16,29330.0,87.0732,87.0732,86.9145,86.9425,29330.0
2022-04-14 12:40:00,93.18,93.19,93.03,93.07,13967.0,86.9612,86.9705,86.8212,86.8585,13967.0
2022-04-14 12:50:00,93.07,93.15,92.97,93.14,15233.0,86.8585,86.9332,86.7652,86.9238,15233.0
2022-04-14 13:00:00,93.16,93.17,93.04,93.07,19826.0,86.9425,86.9518,86.8305,86.8585,19826.0
2022-04-14 13:10:00,93.07,93.14,92.99,93.04,19795.0,86.8585,86.9238,86.7839,86.8305,19795.0
2022-04-14 13:20:00,93.02,93.13,92.97,93.13,30819.0,86.8119,86.9145,86.7652,86.9145,30819.0
2022-04-14 13:30:00,93.13,93.21,93.09,93.18,26672.0,86.9145,86.9892,86.8772,86.9612,26672.0
2022-04-14 13:40:00,93.17,93.35,93.11,93.31,24740.0,86.9518,87.1198,86.8958,87.0825,24740.0
2022-04-14 13:50:00,93.31,93.34,93.25,93.34,17042.0,87.0825,87.1105,87.0265,87.1105,17042.0
2022-04-14 14:00:00,93.34,93.41,93.31,93.39,24070.0,87.1105,87.1758,87.0825,87.1572,24070.0
2022-04-14 14:10:00,93.4,93.5,93.36,93.38,32645.0,87.1665,87.2598,87.1292,87.1478,32645.0
2022-04-14 14:20:00,93.37,93.47,93.26,93.45,27494.0,87.1385,87.2318,87.0358,87.2132,27494.0
2022-04-14 14:30:00,93.45,93.52,93.32,93.36,39830.0,87.2132,87.2785,87.0918,87.1292,39830.0
2022-04-14 14:40:00,93.35,93.42,93.28,93.4,26571.0,87.1198,87.1852,87.0545,87.1665,26571.0
2022-04-14 14:50:00,93.39,93.42,93.07,93.11,30848.0,87.1572,87.1852,86.8585,86.8958,30848.0
2022-04-14 15:00:00,93.11,93.11,92.95,92.95,27992.0,86.8958,86.8958,86.7465,86.7465,27992.0
2022-04-14 15:10:00,92.96,93.15,92.88,93.07,46238.0,86.7559,86.9332,86.6812,86.8585,46238.0
2022-04-14 15:20:00,93.08,93.14,92.93,93.03,36702.0,86.8679,86.9238,86.7279,86.8212,36702.0
2022-04-14 15:30:00,93.03,93.03,92.82,92.87,48033.0,86.8212,86.8212,86.6252,86.6719,48033.0
2022-04-14 15:40:00,92.88,92.92,92.81,92.9,100087.0,86.6812,86.7185,86.6159,86.6999,100087.0
2022-04-14 15:50:00,92.88,93.0,92.66,92.81,548240.0,86.6812,86.7932,86.4759,86.6159,548240.0
2022-04-18 09:30:00,92.63,93.42,92.63,93.33,75032.0,86.4479,87.1852,86.4479,87.1012,75032.0
2022-04-18 09:40:00,93.32,93.92,93.23,93.92,22554.0,87.0918,87.6518,87.0078,87.6518,22554.0
2022-04-18 09:50:00,93.89,94.17,93.82,94.14,51205.0,87.6238,87.8851,87.5585,87.8571,51205.0
2022-04-18 10:00:00,94.12,94.17,93.57,93.67,55144.0,87.8384,87.8851,87.3251,87.4185,55144.0
2022-04-18 10:10:00,93.68,94.14,93.68,94.03,47060.0,87.4278,87.8571,87.4278,87.7544,47060.0
2022-04-18 10:20:00,94.02,94.08,93.91,94.01,32071.0,87.7451,87.8011,87.6425,87.7358,32071.0
2022-04-18 10:30:00,94.02,94.31,94.0,94.31,16515.0,87.7451,88.0158,87.7265,88.0158,16515.0
2022-04-18 10:40:00,94.31,94.35,94.04,94.06,25851.0,88.0158,88.0531,87.7638,87.7824,25851.0
2022-04-18 10:50:00,94.06,94.11,93.97,94.09,21054.0,87.7824,87.8291,87.6985,87.8104,21054.0
2022-04-18 11:00:00,94.09,94.11,93.96,94.1,15342.0,87.8104,87.8291,87.6891,87.8198,15342.0
2022-04-18 11:10:00,94.09,94.1,93.94,93.98,15803.0,87.8104,87.8198,87.6705,87.7078,15803.0
2022-04-18 11:20:00,93.99,93.99,93.68,93.79,34498.0,87.7171,87.7171,87.4278,87.5305,34498.0
2022-04-18 11:30:00,93.78,93.94,93.67,93.69,14504.0,87.5211,87.6705,87.4185,87.4371,14504.0
2022-04-18 11:40:00,93.73,93.75,93.61,93.63,12237.0,87.4745,87.4931,87.3625,87.3811,12237.0
2022-04-18 11:50:00,93.59,93.78,93.59,93.78,21607.0,87.3438,87.5211,87.3438,87.5211,21607.0
2022-04-18 12:00:00,93.77,93.77,93.51,93.52,11111.0,87.5118,87.5118,87.2692,87.2785,11111.0
2022-04-18 12:10:00,93.52,93.65,93.46,93.55,19767.0,87.2785,87.3998,87.2225,87.3065,19767.0
2022-04-18 12:20:00,93.56,93.69,93.54,93.67,11109.0,87.3158,87.4371,87.2972,87.4185,11109.0
2022-04-18 12:30:00,93.69,93.71,93.58,93.64,17874.0,87.4371,87.4558,87.3345,87.3905,17874.0
2022-04-18 12:40:00,93.65,93.71,93.53,93.71,22700.0,87.3998,87.4558,87.2878,87.4558,22700.0
2022-04-18 12:50:00,93.7,93.87,93.7,93.84,11950.0,87.4465,87.6051,87.4465,87.5771,11950.0
2022-04-18 13:00:00,93.85,93.86,93.77,93.84,12486.0,87.5865,87.5958,87.5118,87.5771,12486.0
2022-04-18 13:10:00,93.86,93.97,93.82,93.82,12230.0,87.5958,87.6985,87.5585,87.5585,12230.0
2022-04-18 13:20:00,93.82,93.93,93.78,93.86,17514.0,87.5585,87.6611,87.5211,87.5958,17514.0
2022-04-18 13:30:00,93.87,94.27,93.82,94.19,26917.0,87.6051,87.9784,87.5585,87.9038,26917.0
2022-04-18 13:40:00,94.2,94.28,94.11,94.25,16083.0,87.9131,87.9878,87.8291,87.9598,16083.0
2022-04-18 13:50:00,94.24,94.52,94.21,94.4,33659.0,87.9504,88.2117,87.9224,88.0998,33659.0
2022-04-18 14:00:00,94.44,94.52,94.29,94.31,20136.0,88.1371,88.2117,87.9971,88.0158,20136.0
2022-04-18 14:10:00,94.32,94.43,94.12,94.21,13308.0,88.0251,88.1278,87.8384,87.9224,13308.0
2022-04-18 14:20:00,94.18,94.41,94.14,94.36,50118.0,87.8944,88.1091,87.8571,88.0624,50118.0
2022-04-18 14:30:00,94.36,94.53,94.36,94.41,49065.0,88.0624,88.2211,88.0624,88.1091,49065.0
2022-04-18 14:40:00,94.43,94.45,94.26,94.37,12403.0,88.1278,88.1464,87.9691,88.0718,12403.0
2022-04-18 14:50:00,94.36,94.49,94.3,94.31,19138.0,88.0624,88.1837,88.0064,88.0158,19138.0
2022-04-18 15:00:00,94.31,94.32,94.16,94.18,15156.0,88.0158,88.0251,87.8758,87.8944,15156.0
2022-04-18 15:10:00,94.19,94.24,94.11,94.14,15638.0,87.9038,87.9504,87.8291,87.8571,15638.0
2022-04-18 15:20:00,94.16,94.19,93.97,94.0,16179.0,87.8758,87.9038,87.6985,87.7265,16179.0
2022-04-18 15:30:00,93.98,93.98,93.77,93.82,30147.0,87.7078,87.7078,87.5118,87.5585,30147.0
2022-04-18 15:40:00,93.8,93.85,93.65,93.67,54750.0,87.5398,87.5865,87.3998,87.4185,54750.0
2022-04-18 15:50:00,93.62,94.01,93.58,94.01,141318.0,87.3718,87.7358,87.3345,87.7358,141318.0
2022-04-19 09:30:00,94.64,94.86,94.17,94.7,90232.0,88.3237,88.5291,87.8851,88.3797,90232.0
2022-04-19 09:40:00,94.66,95.1,94.63,94.98,51627.0,88.3424,88.753,88.3144,88.641,51627.0
2022-04-19 09:50:00,94.93,95.07,94.82,95.01,23135.0,88.5944,88.725,88.4917,88.669,23135.0
2022-04-19 10:00:00,95.03,95.03,94.82,94.89,25651.0,88.6877,88.6877,88.4917,88.5571,25651.0
2022-04-19 10:10:00,94.89,95.09,94.82,94.86,26357.0,88.5571,88.7437,88.4917,88.5291,26357.0
2022-04-19 10:20:00,94.85,94.88,94.72,94.78,28420.0,88.5197,88.5477,88.3984,88.4544,28420.0
2022-04-19 10:30:00,94.81,95.15,94.81,95.04,42421.0,88.4824,88.7997,88.4824,88.697,42421.0
2022-04-19 10:40:00,94.98,95.11,94.81,94.92,28746.0,88.641,88.7624,88.4824,88.585,28746.0
2022-04-19 10:50:00,94.95,94.97,94.58,94.62,20302.0,88.613,88.6317,88.2677,88.3051,20302.0
2022-04-19 11:00:00,94.59,94.91,94.58,94.77,38000.0,88.2771,88.5757,88.2677,88.4451,38000.0
2022-04-19 11:10:00,94.75,94.85,94.71,94.75,21971.0,88.4264,88.5197,88.3891,88.4264,21971.0
2022-04-19 11:20:00,94.73,94.99,94.7,94.96,29524.0,88.4077,88.6504,88.3797,88.6224,29524.0
2022-04-19 11:30:00,94.96,94.98,94.9,94.98,20084.0,88.6224,88.641,88.5664,88.641,20084.0
2022-04-19 11:40:00,94.99,95.14,94.98,95.02,22775.0,88.6504,88.7904,88.641,88.6784,22775.0
2022-04-19 11:50:00,95.02,95.15,95.02,95.05,41662.0,88.6784,88.7997,88.6784,88.7064,41662.0
2022-04-19 12:00:00,95.01,95.04,94.86,94.94,12381.0,88.669,88.697,88.5291,88.6037,12381.0
2022-04-19 12:10:00,94.91,95.06,94.87,95.06,17224.0,88.5757,88.7157,88.5384,88.7157,17224.0
2022-04-19 12:20:00,95.04,95.24,95.02,95.06,21738.0,88.697,88.8837,88.6784,88.7157,21738.0
2022-04-19 12:30:00,95.06,95.12,95.0,95.03,16201.0,88.7157,88.7717,88.6597,88.6877,16201.0
2022-04-19 12:40:00,95.05,95.07,94.93,94.94,13620.0,88.7064,88.725,88.5944,88.6037,13620.0
2022-04-19 12:50:00,94.94,95.02,94.91,94.98,18475.0,88.6037,88.6784,88.5757,88.641,18475.0
2022-04-19 13:00:00,94.98,95.13,94.98,95.1,15212.0,88.641,88.781,88.641,88.753,15212.0
2022-04-19 13:10:00,95.11,95.2,95.04,95.17,12091.0,88.7624,88.8464,88.697,88.8184,12091.0
2022-04-19 13:20:00,95.18,95.19,94.99,95.0,15584.0,88.8277,88.837,88.6504,88.6597,15584.0
2022-04-19 13:30:00,95.01,95.13,94.99,95.12,16366.0,88.669,88.781,88.6504,88.7717,16366.0
2022-04-19 13:40:00,95.12,95.13,95.01,95.13,18345.0,88.7717,88.781,88.669,88.781,18345.0
2022-04-19 13:50:00,95.15,95.28,95.15,95.24,25961.0,88.7997,88.921,88.7997,88.8837,25961.0
2022-04-19 14:00:00,95.23,95.29,95.17,95.27,24264.0,88.8744,88.9304,88.8184,88.9117,24264.0
2022-04-19 14:10:00,95.25,95.25,95.04,95.09,25825.0,88.893,88.893,88.697,88.7437,25825.0
2022-04-19 14:20:00,95.1,95.33,95.08,95.26,30992.0,88.753,88.9677,88.7344,88.9024,30992.0
2022-04-19 14:30:00,95.26,95.44,95.22,95.43,34233.0,88.9024,89.0703,88.865,89.061,34233.0
2022-04-19 14:40:00,95.46,95.51,95.44,95.49,17311.0,89.089,89.1357,89.0703,89.117,17311.0
2022-04-19 14:50:00,95.49,95.69,95.48,95.67,22344.0,89.117,89.3037,89.1077,89.285,22344.0
2022-04-19 15:00:00,95.66,95.68,95.49,95.57,22053.0,89.2757,89.2943,89.117,89.1917,22053.0
2022-04-19 15:10:00,95.58,95.88,95.53,95.86,31432.0,89.201,89.481,89.1543,89.4623,31432.0
2022-04-19 15:20:00,95.85,95.86,95.55,95.63,54368.0,89.453,89.4623,89.173,89.2477,54368.0
2022-04-19 15:30:00,95.62,95.8,95.6,95.8,65913.0,89.2383,89.4063,89.2197,89.4063,65913.0
2022-04-19 15:40:00,95.79,95.79,95.55,95.57,66295.0,89.397,89.397,89.173,89.1917,66295.0
2022-04-19 15:50:00,95.57,95.84,95.51,95.74,205916.0,89.1917,89.4436,89.1357,89.3503,205916.0
2022-04-20 09:30:00,96.52,97.21,96.36,97.21,60446.0,90.0783,90.7222,89.9289,90.7222,60446.0
2022-04-20 09:40:00,97.13,97.29,96.6,96.67,20392.0,90.6476,90.7969,90.1529,90.2183,20392.0
2022-04-20 09:50:00,96.7,96.95,96.64,96.81,18356.0,90.2463,90.4796,90.1903,90.3489,18356.0
2022-04-20 10:00:00,96.81,96.9,96.61,96.7,24740.0,90.3489,90.4329,90.1623,90.2463,24740.0
2022-04-20 10:10:00,96.63,96.84,96.58,96.7,28212.0,90.1809,90.3769,90.1343,90.2463,28212.0
2022-04-20 10:20:00,96.67,96.92,96.67,96.74,22031.0,90.2183,90.4516,90.2183,90.2836,22031.0
2022-04-20 10:30:00,96.74,96.93,96.62,96.88,39176.0,90.2836,90.4609,90.1716,90.4142,39176.0
2022-04-20 10:40:00,96.92,97.1,96.74,96.8,23284.0,90.4516,90.6196,90.2836,90.3396,23284.0
2022-04-20 10:50:00,96.8,97.1,96.8,97.1,41616.0,90.3396,90.6196,90.3396,90.6196,41616.0
2022-04-20 11:00:00,97.1,97.12,96.89,96.95,21492.0,90.6196,90.6382,90.4236,90.4796,21492.0
2022-04-20 11:10:00,96.91,97.06,96.86,97.06,16687.0,90.4422,90.5822,90.3956,90.5822,16687.0
2022-04-20 11:20:00,97.07,97.24,97.05,97.23,21105.0,90.5916,90.7502,90.5729,90.7409,21105.0
2022-04-20 11:30:00,97.21,97.41,97.2,97.37,19862.0,90.7222,90.9089,90.7129,90.8715,19862.0
2022-04-20 11:40:00,97.35,97.42,97.29,97.36,16846.0,90.8529,90.9182,90.7969,90.8622,16846.0
2022-04-20 11:50:00,97.39,97.47,97.3,97.45,15673.0,90.8902,90.9649,90.8062,90.9462,15673.0
2022-04-20 12:00:00,97.42,97.46,97.3,97.4,9124.0,90.9182,90.9555,90.8062,90.8995,9124.0
2022-04-20 12:10:00,97.4,97.4,97.19,97.33,9431.0,90.8995,90.8995,90.7036,90.8342,9431.0
2022-04-20 12:20:00,97.34,97.36,97.21,97.25,9613.0,90.8435,90.8622,90.7222,90.7595,9613.0
2022-04-20 12:30:00,97.23,97.51,97.2,97.43,9543.0,90.7409,91.0022,90.7129,90.9275,9543.0
2022-04-20 12:40:00,97.43,97.43,97.31,97.39,9737.0,90.9275,90.9275,90.8155,90.8902,9737.0
2022-04-20 12:50:00,97.38,97.52,97.38,97.47,10998.0,90.8809,91.0115,90.8809,90.9649,10998.0
2022-04-20 13:00:00,97.49,97.57,97.4,97.47,15062.0,90.9835,91.0582,90.8995,90.9649,15062.0
2022-04-20 13:10:00,97.42,97.54,97.38,97.39,15685.0,90.9182,91.0302,90.8809,90.8902,15685.0
2022-04-20 13:20:00,97.36,97.43,97.32,97.35,13938.0,90.8622,90.9275,90.8249,90.8529,13938.0
2022-04-20 13:30:00,97.38,97.38,97.29,97.37,11291.0,90.8809,90.8809,90.7969,90.8715,11291.0
2022-04-20 13:40:00,97.38,97.54,97.38,97.44,16127.0,90.8809,91.0302,90.8809,90.9369,16127.0
2022-04-20 13:50:00,97.41,97.47,97.29,97.43,11417.0,90.9089,90.9649,90.7969,90.9275,11417.0
2022-04-20 14:00:00,97.43,97.5,97.34,97.34,14948.0,90.9275,90.9929,90.8435,90.8435,14948.0
2022-04-20 14:10:00,97.36,97.42,97.19,97.21,17438.0,90.8622,90.9182,90.7036,90.7222,17438.0
2022-04-20 14:20:00,97.19,97.19,96.92,96.99,27861.0,90.7036,90.7036,90.4516,90.5169,27861.0
2022-04-20 14:30:00,96.96,96.97,96.82,96.91,31170.0,90.4889,90.4982,90.3582,90.4422,31170.0
2022-04-20 14:40:00,96.9,97.08,96.9,97.04,30570.0,90.4329,90.6009,90.4329,90.5636,30570.0
2022-04-20 14:50:00,97.04,97.05,96.87,96.97,42737.0,90.5636,90.5729,90.4049,90.4982,42737.0
2022-04-20 15:00:00,96.97,97.11,96.96,97.1,27841.0,90.4982,90.6289,90.4889,90.6196,27841.0
2022-04-20 15:10:00,97.13,97.24,97.07,97.21,30085.0,90.6476,90.7502,90.5916,90.7222,30085.0
2022-04-20 15:20:00,97.22,97.38,97.22,97.32,46165.0,90.7315,90.8809,90.7315,90.8249,46165.0
2022-04-20 15:30:00,97.32,97.33,97.18,97.2,31342.0,90.8249,90.8342,90.6942,90.7129,31342.0
2022-04-20 15:40:00,97.21,97.28,97.08,97.23,52866.0,90.7222,90.7875,90.6009,90.7409,52866.0
2022-04-20 15:50:00,97.24,97.27,96.94,97.14,271739.0,90.7502,90.7782,90.4702,90.6569,271739.0
2022-04-21 09:30:00,97.98,98.92,97.92,98.22,130785.0,91.4408,92.3181,91.3848,91.6648,130785.0
2022-04-21 09:40:00,98.28,98.62,98.06,98.52,27797.0,91.7208,92.0381,91.5155,91.9448,27797.0
2022-04-21 09:50:00,98.51,98.66,98.43,98.63,31525.0,91.9355,92.0754,91.8608,92.0474,31525.0
2022-04-21 10:00:00,98.62,98.82,98.51,98.72,41957.0,92.0381,92.2248,91.9355,92.1314,41957.0
2022-04-21 10:10:00,98.7,98.98,98.69,98.76,34094.0,92.1128,92.3741,92.1034,92.1688,34094.0
2022-04-21 10:20:00,98.75,99.03,98.37,98.55,45697.0,92.1594,92.4207,91.8048,91.9728,45697.0
2022-04-21 10:30:00,98.55,98.58,98.36,98.5,51305.0,91.9728,92.0008,91.7955,91.9261,51305.0
2022-04-21 10:40:00,98.52,98.58,98.41,98.45,33622.0,91.9448,92.0008,91.8421,91.8795,33622.0
2022-04-21 10:50:00,98.48,98.68,98.45,98.61,43938.0,91.9075,92.0941,91.8795,92.0288,43938.0
2022-04-21 11:00:00,98.6,98.61,97.95,98.0,82829.0,92.0194,92.0288,91.4128,91.4595,82829.0
2022-04-21 11:10:00,97.99,98.35,97.98,98.28,53741.0,91.4502,91.7861,91.4408,91.7208,53741.0
2022-04-21 11:20:00,98.29,98.36,98.15,98.31,98591.0,91.7301,91.7955,91.5995,91.7488,98591.0
2022-04-21 11:30:00,98.29,98.42,98.2,98.35,46785.0,91.7301,91.8515,91.6461,91.7861,46785.0
2022-04-21 11:40:00,98.34,98.38,98.22,98.34,28659.0,91.7768,91.8141,91.6648,91.7768,28659.0
2022-04-21 11:50:00,98.33,98.4,98.21,98.3,24773.0,91.7675,91.8328,91.6555,91.7395,24773.0
2022-04-21 12:00:00,98.28,98.32,97.85,97.87,19038.0,91.7208,91.7581,91.3195,91.3382,19038.0
2022-04-21 12:10:00,97.87,97.89,97.69,97.8,28238.0,91.3382,91.3568,91.1702,91.2728,28238.0
2022-04-21 12:20:00,97.8,97.81,97.69,97.72,15969.0,91.2728,91.2822,91.1702,91.1982,15969.0
2022-04-21 12:30:00,97.7,97.85,97.42,97.47,48087.0,91.1795,91.3195,90.9182,90.9649,48087.0
2022-04-21 12:40:00,97.45,97.65,97.45,97.56,8208.0,90.9462,91.1328,90.9462,91.0489,8208.0
2022-04-21 12:50:00,97.54,97.58,97.43,97.43,10992.0,91.0302,91.0675,90.9275,90.9275,10992.0
2022-04-21 13:00:00,97.41,97.43,97.25,97.37,6601.0,90.9089,90.9275,90.7595,90.8715,6601.0
2022-04-21 13:10:00,97.4,97.43,97.23,97.23,10958.0,90.8995,90.9275,90.7409,90.7409,10958.0
2022-04-21 13:20:00,97.25,97.54,97.24,97.51,9114.0,90.7595,91.0302,90.7502,91.0022,9114.0
2022-04-21 13:30:00,97.5,97.61,97.28,97.3,12900.0,90.9929,91.0955,90.7875,90.8062,12900.0
2022-04-21 13:40:00,97.32,97.54,97.24,97.49,18742.0,90.8249,91.0302,90.7502,90.9835,18742.0
2022-04-21 13:50:00,97.51,97.51,97.22,97.25,15594.0,91.0022,91.0022,90.7315,90.7595,15594.0
2022-04-21 14:00:00,97.22,97.22,96.93,97.05,15229.0,90.7315,90.7315,90.4609,90.5729,15229.0
2022-04-21 14:10:00,97.04,97.07,96.91,97.01,11632.0,90.5636,90.5916,90.4422,90.5356,11632.0
2022-04-21 14:20:00,97.03,97.17,96.99,97.06,10121.0,90.5542,90.6849,90.5169,90.5822,10121.0
2022-04-21 14:30:00,97.05,97.34,97.04,97.16,34045.0,90.5729,90.8435,90.5636,90.6756,34045.0
2022-04-21 14:40:00,97.16,97.16,96.84,96.84,34092.0,90.6756,90.6756,90.3769,90.3769,34092.0
2022-04-21 14:50:00,96.85,96.9,96.75,96.81,12012.0,90.3862,90.4329,90.2929,90.3489,12012.0
2022-04-21 15:00:00,96.8,96.8,96.52,96.56,11592.0,90.3396,90.3396,90.0783,90.1156,11592.0
2022-04-21 15:10:00,96.53,96.79,96.49,96.69,22837.0,90.0876,90.3302,90.0503,90.2369,22837.0
2022-04-21 15:20:00,96.7,96.98,96.64,96.97,39461.0,90.2463,90.5076,90.1903,90.4982,39461.0
2022-04-21 15:30:00,96.95,96.96,96.53,96.67,39090.0,90.4796,90.4889,90.0876,90.2183,39090.0
2022-04-21 15:40:00,96.68,96.83,96.45,96.45,53954.0,90.2276,90.3676,90.0129,90.0129,53954.0
2022-04-21 15:50:00,96.47,96.86,96.46,96.71,149810.0,90.0316,90.3956,90.0223,90.2556,149810.0
2022-04-22 09:30:00,96.04,96.33,95.4,95.44,82800.0,89.6303,89.9009,89.033,89.0703,82800.0
2022-04-22 09:40:00,95.43,95.44,94.9,95.06,26156.0,89.061,89.0703,88.5664,88.7157,26156.0
2022-04-22 09:50:00,95.01,95.19,94.77,94.89,26904.0,88.669,88.837,88.4451,88.5571,26904.0
2022-04-22 10:00:00,94.77,95.03,94.77,94.84,18003.0,88.4451,88.6877,88.4451,88.5104,18003.0
2022-04-22 10:10:00,94.81,95.09,94.75,94.79,48529.0,88.4824,88.7437,88.4264,88.4637,48529.0
2022-04-22 10:20:00,94.75,94.99,94.58,94.9,27222.0,88.4264,88.6504,88.2677,88.5664,27222.0
2022-04-22 10:30:00,94.92,94.93,94.58,94.67,24098.0,88.585,88.5944,88.2677,88.3517,24098.0
2022-04-22 10:40:00,94.63,94.67,94.51,94.55,19824.0,88.3144,88.3517,88.2024,88.2397,19824.0
2022-04-22 10:50:00,94.57,94.68,94.47,94.6,23017.0,88.2584,88.3611,88.1651,88.2864,23017.0
2022-04-22 11:00:00,94.6,94.8,94.46,94.77,20972.0,88.2864,88.4731,88.1558,88.4451,20972.0
2022-04-22 11:10:00,94.78,94.91,94.69,94.8,16360.0,88.4544,88.5757,88.3704,88.4731,16360.0
2022-04-22 11:20:00,94.8,94.87,94.74,94.75,13862.0,88.4731,88.5384,88.4171,88.4264,13862.0
2022-04-22 11:30:00,94.74,94.81,94.62,94.67,16035.0,88.4171,88.4824,88.3051,88.3517,16035.0
2022-04-22 11:40:00,94.68,94.78,94.53,94.59,14275.0,88.3611,88.4544,88.2211,88.2771,14275.0
2022-04-22 11:50:00,94.57,94.63,94.47,94.59,29196.0,88.2584,88.3144,88.1651,88.2771,29196.0
2022-04-22 12:00:00,94.58,94.6,94.45,94.58,14926.0,88.2677,88.2864,88.1464,88.2677,14926.0
2022-04-22 12:10:00,94.59,94.75,94.56,94.75,14124.0,88.2771,88.4264,88.2491,88.4264,14124.0
2022-04-22 12:20:00,94.76,94.89,94.74,94.81,13183.0,88.4357,88.5571,88.4171,88.4824,13183.0
2022-04-22 12:30:00,94.8,94.91,94.75,94.77,8214.0,88.4731,88.5757,88.4264,88.4451,8214.0
2022-04-22 12:40:00,94.79,94.91,94.78,94.89,14894.0,88.4637,88.5757,88.4544,88.5571,14894.0
2022-04-22 12:50:00,94.94,94.95,94.67,94.68,11594.0,88.6037,88.613,88.3517,88.3611,11594.0
2022-04-22 13:00:00,94.68,94.69,94.59,94.67,17724.0,88.3611,88.3704,88.2771,88.3517,17724.0
2022-04-22 13:10:00,94.67,94.94,94.66,94.86,34110.0,88.3517,88.6037,88.3424,88.5291,34110.0
2022-04-22 13:20:00,94.85,94.93,94.69,94.92,79150.0,88.5197,88.5944,88.3704,88.585,79150.0
2022-04-22 13:30:00,94.9,94.95,94.7,94.72,43006.0,88.5664,88.613,88.3797,88.3984,43006.0
2022-04-22 13:40:00,94.72,94.79,94.5,94.69,36203.0,88.3984,88.4637,88.1931,88.3704,36203.0
2022-04-22 13:50:00,94.6,94.61,94.36,94.42,30815.0,88.2864,88.2957,88.0624,88.1184,30815.0
2022-04-22 14:00:00,94.43,94.45,94.29,94.32,17677.0,88.1278,88.1464,87.9971,88.0251,17677.0
2022-04-22 14:10:00,94.31,94.5,94.2,94.42,17288.0,88.0158,88.1931,87.9131,88.1184,17288.0
2022-04-22 14:20:00,94.33,94.46,94.26,94.3,35359.0,88.0344,88.1558,87.9691,88.0064,35359.0
2022-04-22 14:30:00,94.32,94.38,93.9,93.97,25090.0,88.0251,88.0811,87.6331,87.6985,25090.0
2022-04-22 14:40:00,94.0,94.03,93.91,93.91,32602.0,87.7265,87.7544,87.6425,87.6425,32602.0
2022-04-22 14:50:00,93.92,93.92,93.56,93.75,30059.0,87.6518,87.6518,87.3158,87.4931,30059.0
2022-04-22 15:00:00,93.81,93.84,93.64,93.71,34868.0,87.5491,87.5771,87.3905,87.4558,34868.0
2022-04-22 15:10:00,93.71,94.17,93.65,94.13,84033.0,87.4558,87.8851,87.3998,87.8478,84033.0
2022-04-22 15:20:00,94.12,94.16,93.88,93.97,41727.0,87.8384,87.8758,87.6145,87.6985,41727.0
2022-04-22 15:30:00,93.99,94.32,93.98,94.27,69368.0,87.7171,88.0251,87.7078,87.9784,69368.0
2022-04-22 15:40:00,94.28,94.37,93.81,93.83,94878.0,87.9878,88.0718,87.5491,87.5678,94878.0
2022-04-22 15:50:00,93.85,93.86,93.47,93.6,299043.0,87.5865,87.5958,87.2318,87.3531,299043.0
2022-04-25 09:30:00,92.91,93.0,91.55,91.86,105757.0,86.7092,86.7932,85.44,85.7293,105757.0
2022-04-25 09:40:00,91.93,92.12,91.16,91.25,72212.0,85.7946,85.9719,85.076,85.16,72212.0
2022-04-25 09:50:00,91.21,91.44,90.78,90.79,52742.0,85.1227,85.3373,84.7214,84.7307,52742.0
2022-04-25 10:00:00,90.76,90.86,90.41,90.43,36035.0,84.7027,84.796,84.376,84.3947,36035.0
2022-04-25 10:10:00,90.44,90.52,90.23,90.46,32429.0,84.404,84.4787,84.2081,84.4227,32429.0
2022-04-25 10:20:00,90.45,90.92,90.27,90.7,30451.0,84.4134,84.852,84.2454,84.6467,30451.0
2022-04-25 10:30:00,90.68,91.0,90.65,90.66,24368.0,84.628,84.9267,84.6,84.6094,24368.0
2022-04-25 10:40:00,90.68,90.77,90.44,90.76,27646.0,84.628,84.712,84.404,84.7027,27646.0
2022-04-25 10:50:00,90.76,90.78,90.38,90.38,37840.0,84.7027,84.7214,84.348,84.348,37840.0
2022-04-25 11:00:00,90.38,90.45,90.21,90.23,22105.0,84.348,84.4134,84.1894,84.2081,22105.0
2022-04-25 11:10:00,90.23,90.41,90.16,90.4,19963.0,84.2081,84.376,84.1427,84.3667,19963.0
2022-04-25 11:20:00,90.38,90.51,90.19,90.19,20753.0,84.348,84.4694,84.1707,84.1707,20753.0
2022-04-25 11:30:00,90.22,90.27,89.96,89.99,48276.0,84.1987,84.2454,83.9561,83.9841,48276.0
2022-04-25 11:40:00,90.02,90.02,89.69,89.72,28909.0,84.0121,84.0121,83.7041,83.7321,28909.0
2022-04-25 11:50:00,89.72,89.89,89.6,89.87,19859.0,83.7321,83.8908,83.6201,83.8721,19859.0
2022-04-25 12:00:00,89.88,90.19,89.78,90.18,59003.0,83.8814,84.1707,83.7881,84.1614,59003.0
2022-04-25 12:10:00,90.16,90.31,89.91,89.98,20000.0,84.1427,84.2827,83.9094,83.9747,20000.0
2022-04-25 12:20:00,90.03,90.48,90.03,90.25,26359.0,84.0214,84.4414,84.0214,84.2267,26359.0
2022-04-25 12:30:00,90.25,90.54,90.22,90.38,27583.0,84.2267,84.4974,84.1987,84.348,27583.0
2022-04-25 12:40:00,90.37,90.57,90.26,90.56,13704.0,84.3387,84.5254,84.2361,84.516,13704.0
2022-04-25 12:50:00,90.61,90.61,90.32,90.42,16300.0,84.5627,84.5627,84.2921,84.3854,16300.0
2022-04-25 13:00:00,90.4,90.5,90.2,90.5,14840.0,84.3667,84.46,84.1801,84.46,14840.0
2022-04-25 13:10:00,90.53,90.73,90.48,90.52,16133.0,84.488,84.6747,84.4414,84.4787,16133.0
2022-04-25 13:20:00,90.54,90.57,90.34,90.47,18871.0,84.4974,84.5254,84.3107,84.432,18871.0
2022-04-25 13:30:00,90.5,90.65,90.27,90.3,19663.0,84.46,84.6,84.2454,84.2734,19663.0
2022-04-25 13:40:00,90.31,90.47,90.25,90.43,24481.0,84.2827,84.432,84.2267,84.3947,24481.0
2022-04-25 13:50:00,90.39,90.43,90.17,90.2,17565.0,84.3574,84.3947,84.1521,84.1801,17565.0
2022-04-25 14:00:00,90.24,90.4,90.08,90.38,18066.0,84.2174,84.3667,84.0681,84.348,18066.0
2022-04-25 14:10:00,90.4,90.73,90.35,90.68,28411.0,84.3667,84.6747,84.3201,84.628,28411.0
2022-04-25 14:20:00,90.69,91.0,90.62,90.98,24378.0,84.6374,84.9267,84.572,84.908,24378.0
2022-04-25 14:30:00,90.99,91.13,90.97,91.08,23985.0,84.9173,85.048,84.8987,85.0013,23985.0
2022-04-25 14:40:00,91.03,91.4,90.97,91.38,49398.0,84.9547,85.3,84.8987,85.2813,49398.0
2022-04-25 14:50:00,91.35,91.68,91.35,91.46,55452.0,85.2533,85.5613,85.2533,85.356,55452.0
2022-04-25 15:00:00,91.48,91.49,91.15,91.23,24758.0,85.3746,85.384,85.0667,85.1413,24758.0
2022-04-25 15:10:00,91.21,91.5,91.13,91.5,21487.0,85.1227,85.3933,85.048,85.3933,21487.0
2022-04-25 15:20:00,91.52,91.94,91.51,91.93,48661.0,85.412,85.8039,85.4026,85.7946,48661.0
2022-04-25 15:30:00,91.9,92.34,91.9,92.27,75091.0,85.7666,86.1772,85.7666,86.1119,75091.0
2022-04-25 15:40:00,92.29,92.41,92.02,92.2,90123.0,86.1306,86.2426,85.8786,86.0466,90123.0
2022-04-25 15:50:00,92.15,92.31,91.98,92.22,260213.0,85.9999,86.1492,85.8413,86.0652,260213.0
2022-04-26 09:30:00,91.6,91.75,90.96,91.7,93318.0,85.4866,85.6266,84.8893,85.58,93318.0
2022-04-26 09:40:00,91.59,91.7,91.24,91.49,30367.0,85.4773,85.58,85.1507,85.384,30367.0
2022-04-26 09:50:00,91.52,92.17,91.46,92.11,64919.0,85.412,86.0186,85.356,85.9626,64919.0
2022-04-26 10:00:00,92.11,92.37,91.83,92.36,28629.0,85.9626,86.2052,85.7013,86.1959,28629.0
2022-04-26 10:10:00,92.36,92.43,91.41,91.43,27477.0,86.1959,86.2612,85.3093,85.328,27477.0
2022-04-26 10:20:00,91.4,91.4,91.06,91.24,27888.0,85.3,85.3,84.9827,85.1507,27888.0
2022-04-26 10:30:00,91.23,91.32,91.03,91.22,35713.0,85.1413,85.2253,84.9547,85.132,35713.0
2022-04-26 10:40:00,91.2,91.21,90.78,90.89,27093.0,85.1133,85.1227,84.7214,84.824,27093.0
2022-04-26 10:50:00,90.93,91.23,90.83,91.1,51589.0,84.8613,85.1413,84.768,85.02,51589.0
2022-04-26 11:00:00,91.05,91.1,90.78,90.8,35664.0,84.9733,85.02,84.7214,84.74,35664.0
2022-04-26 11:10:00,90.79,91.01,90.6,90.69,32266.0,84.7307,84.936,84.5534,84.6374,32266.0
2022-04-26 11:20:00,90.69,90.89,90.67,90.83,33961.0,84.6374,84.824,84.6187,84.768,33961.0
2022-04-26 11:30:00,90.81,90.85,90.49,90.68,30083.0,84.7494,84.7867,84.4507,84.628,30083.0
2022-04-26 11:40:00,90.68,90.74,90.45,90.71,28301.0,84.628,84.684,84.4134,84.656,28301.0
2022-04-26 11:50:00,90.7,90.7,90.38,90.43,14388.0,84.6467,84.6467,84.348,84.3947,14388.0
2022-04-26 12:00:00,90.43,90.54,90.31,90.54,18733.0,84.3947,84.4974,84.2827,84.4974,18733.0
2022-04-26 12:10:00,90.53,90.68,90.47,90.64,18761.0,84.488,84.628,84.432,84.5907,18761.0
2022-04-26 12:20:00,90.64,90.95,90.63,90.91,25659.0,84.5907,84.88,84.5814,84.8427,25659.0
2022-04-26 12:30:00,90.89,90.91,90.55,90.66,37366.0,84.824,84.8427,84.5067,84.6094,37366.0
2022-04-26 12:40:00,90.66,90.66,90.43,90.43,28100.0,84.6094,84.6094,84.3947,84.3947,28100.0
2022-04-26 12:50:00,90.43,90.74,90.42,90.7,19568.0,84.3947,84.684,84.3854,84.6467,19568.0
2022-04-26 13:00:00,90.72,90.73,90.39,90.47,18718.0,84.6654,84.6747,84.3574,84.432,18718.0
2022-04-26 13:10:00,90.44,90.52,90.19,90.19,22650.0,84.404,84.4787,84.1707,84.1707,22650.0
2022-04-26 13:20:00,90.2,90.24,90.01,90.05,17749.0,84.1801,84.2174,84.0027,84.0401,17749.0
2022-04-26 13:30:00,90.02,90.2,89.97,90.18,22390.0,84.0121,84.1801,83.9654,84.1614,22390.0
2022-04-26 13:40:00,90.17,90.47,90.14,90.4,21389.0,84.1521,84.432,84.1241,84.3667,21389.0
2022-04-26 13:50:00,90.38,90.38,90.17,90.25,22156.0,84.348,84.348,84.1521,84.2267,22156.0
2022-04-26 14:00:00,90.28,90.34,90.11,90.23,23984.0,84.2547,84.3107,84.0961,84.2081,23984.0
2022-04-26 14:10:00,90.24,90.49,90.22,90.47,24585.0,84.2174,84.4507,84.1987,84.432,24585.0
2022-04-26 14:20:00,90.47,90.72,90.44,90.69,17048.0,84.432,84.6654,84.404,84.6374,17048.0
2022-04-26 14:30:00,90.67,90.79,90.51,90.66,19216.0,84.6187,84.7307,84.4694,84.6094,19216.0
2022-04-26 14:40:00,90.68,90.68,90.17,90.2,63500.0,84.628,84.628,84.1521,84.1801,63500.0
2022-04-26 14:50:00,90.21,90.7,90.19,90.61,23740.0,84.1894,84.6467,84.1707,84.5627,23740.0
2022-04-26 15:00:00,90.63,90.7,90.45,90.52,26844.0,84.5814,84.6467,84.4134,84.4787,26844.0
2022-04-26 15:10:00,90.56,90.64,90.14,90.14,21315.0,84.516,84.5907,84.1241,84.1241,21315.0
2022-04-26 15:20:00,90.17,90.31,90.14,90.16,28730.0,84.1521,84.2827,84.1241,84.1427,28730.0
2022-04-26 15:30:00,90.15,90.22,89.94,90.11,75480.0,84.1334,84.1987,83.9374,84.0961,75480.0
2022-04-26 15:40:00,90.12,90.16,89.74,89.83,140627.0,84.1054,84.1427,83.7508,83.8348,140627.0
2022-04-26 15:50:00,89.81,90.03,89.65,89.65,313160.0,83.8161,84.0214,83.6668,83.6668,313160.0
2022-04-27 09:30:00,89.84,90.18,89.53,89.63,82536.0,83.8441,84.1614,83.5548,83.6481,82536.0
2022-04-27 09:40:00,89.66,90.36,89.54,90.29,19537.0,83.6761,84.3294,83.5641,84.2641,19537.0
2022-04-27 09:50:00,90.24,90.69,90.03,90.66,25165.0,84.2174,84.6374,84.0214,84.6094,25165.0
2022-04-27 10:00:00,90.68,90.89,90.3,90.48,28635.0,84.628,84.824,84.2734,84.4414,28635.0
2022-04-27 10:10:00,90.47,90.5,90.01,90.09,23511.0,84.432,84.46,84.0027,84.0774,23511.0
2022-04-27 10:20:00,90.05,90.38,89.98,90.08,22353.0,84.0401,84.348,83.9747,84.0681,22353.0
2022-04-27 10:30:00,90.03,90.25,89.83,90.23,19998.0,84.0214,84.2267,83.8348,84.2081,19998.0
2022-04-27 10:40:00,90.2,90.62,90.16,90.59,28237.0,84.1801,84.572,84.1427,84.544,28237.0
2022-04-27 10:50:00,90.57,90.66,90.4,90.48,19100.0,84.5254,84.6094,84.3667,84.4414,19100.0
2022-04-27 11:00:00,90.48,90.75,90.35,90.42,13288.0,84.4414,84.6934,84.3201,84.3854,13288.0
2022-04-27 11:10:00,90.39,90.75,90.32,90.73,18978.0,84.3574,84.6934,84.2921,84.6747,18978.0
2022-04-27 11:20:00,90.75,90.89,90.61,90.89,16638.0,84.6934,84.824,84.5627,84.824,16638.0
2022-04-27 11:30:00,90.92,91.06,90.81,90.95,17180.0,84.852,84.9827,84.7494,84.88,17180.0
2022-04-27 11:40:00,90.97,91.09,90.89,90.98,14227.0,84.8987,85.0107,84.824,84.908,14227.0
2022-04-27 11:50:00,90.99,91.0,90.76,90.88,14526.0,84.9173,84.9267,84.7027,84.8147,14526.0
2022-04-27 12:00:00,90.91,91.16,90.81,91.16,15076.0,84.8427,85.076,84.7494,85.076,15076.0
2022-04-27 12:10:00,91.14,91.18,90.88,90.9,20742.0,85.0573,85.0947,84.8147,84.8333,20742.0
2022-04-27 12:20:00,90.95,91.14,90.92,91.1,30256.0,84.88,85.0573,84.852,85.02,30256.0
2022-04-27 12:30:00,91.14,91.23,91.05,91.14,27672.0,85.0573,85.1413,84.9733,85.0573,27672.0
2022-04-27 12:40:00,91.18,91.36,91.13,91.25,11506.0,85.0947,85.2626,85.048,85.16,11506.0
2022-04-27 12:50:00,91.26,91.39,91.19,91.35,15902.0,85.1693,85.2906,85.104,85.2533,15902.0
2022-04-27 13:00:00,91.35,91.44,91.09,91.14,40197.0,85.2533,85.3373,85.0107,85.0573,40197.0
2022-04-27 13:10:00,91.16,91.28,91.09,91.28,22402.0,85.076,85.188,85.0107,85.188,22402.0
2022-04-27 13:20:00,91.23,91.38,91.03,91.3,20407.0,85.1413,85.2813,84.9547,85.2066,20407.0
2022-04-27 13:30:00,91.34,91.47,91.16,91.19,18692.0,85.244,85.3653,85.076,85.104,18692.0
2022-04-27 13:40:00,91.22,91.48,91.12,91.44,9361.0,85.132,85.3746,85.0387,85.3373,9361.0
2022-04-27 13:50:00,91.45,91.5,91.36,91.45,10051.0,85.3466,85.3933,85.2626,85.3466,10051.0
2022-04-27 14:00:00,91.45,91.45,91.3,91.37,12866.0,85.3466,85.3466,85.2066,85.272,12866.0
2022-04-27 14:10:00,91.33,91.41,91.2,91.24,11865.0,85.2346,85.3093,85.1133,85.1507,11865.0
2022-04-27 14:20:00,91.27,91.37,91.1,91.14,15480.0,85.1787,85.272,85.02,85.0573,15480.0
2022-04-27 14:30:00,91.15,91.21,90.86,91.08,15972.0,85.0667,85.1227,84.796,85.0013,15972.0
2022-04-27 14:40:00,91.1,91.37,91.07,91.19,14299.0,85.02,85.272,84.992,85.104,14299.0
2022-04-27 14:50:00,91.21,91.21,90.71,90.8,16232.0,85.1227,85.1227,84.656,84.74,16232.0
2022-04-27 15:00:00,90.8,90.83,90.61,90.68,17685.0,84.74,84.768,84.5627,84.628,17685.0
2022-04-27 15:10:00,90.66,90.82,90.58,90.67,15197.0,84.6094,84.7587,84.5347,84.6187,15197.0
2022-04-27 15:20:00,90.7,90.82,90.53,90.8,18375.0,84.6467,84.7587,84.488,84.74,18375.0
2022-04-27 15:30:00,90.76,90.85,90.53,90.57,25625.0,84.7027,84.7867,84.488,84.5254,25625.0
2022-04-27 15:40:00,90.6,90.84,90.53,90.55,40643.0,84.5534,84.7773,84.488,84.5067,40643.0
2022-04-27 15:50:00,90.53,90.71,90.37,90.59,246118.0,84.488,84.656,84.3387,84.544,246118.0
2022-04-28 09:30:00,91.28,91.64,90.63,90.95,88911.0,85.188,85.524,84.5814,84.88,88911.0
2022-04-28 09:40:00,90.87,91.45,90.79,91.24,24645.0,84.8053,85.3466,84.7307,85.1507,24645.0
2022-04-28 09:50:00,91.3,91.51,91.19,91.4,26509.0,85.2066,85.4026,85.104,85.3,26509.0
2022-04-28 10:00:00,91.4,91.4,90.71,91.06,19176.0,85.3,85.3,84.656,84.9827,19176.0
2022-04-28 10:10:00,91.02,91.18,90.91,91.15,17491.0,84.9453,85.0947,84.8427,85.0667,17491.0
2022-04-28 10:20:00,91.22,91.22,90.66,90.71,18842.0,85.132,85.132,84.6094,84.656,18842.0
2022-04-28 10:30:00,90.7,90.71,90.15,90.31,29151.0,84.6467,84.656,84.1334,84.2827,29151.0
2022-04-28 10:40:00,90.31,90.52,90.2,90.37,27914.0,84.2827,84.4787,84.1801,84.3387,27914.0
2022-04-28 10:50:00,90.39,90.6,90.29,90.54,56766.0,84.3574,84.5534,84.2641,84.4974,56766.0
2022-04-28 11:00:00,90.56,90.7,90.51,90.58,31295.0,84.516,84.6467,84.4694,84.5347,31295.0
2022-04-28 11:10:00,90.56,90.78,90.54,90.74,37768.0,84.516,84.7214,84.4974,84.684,37768.0
2022-04-28 11:20:00,90.75,90.78,90.58,90.65,43878.0,84.6934,84.7214,84.5347,84.6,43878.0
2022-04-28 11:30:00,90.64,90.98,90.5,90.86,94747.0,84.5907,84.908,84.46,84.796,94747.0
2022-04-28 11:40:00,90.81,90.96,90.7,90.78,38131.0,84.7494,84.8893,84.6467,84.7214,38131.0
2022-04-28 11:50:00,90.75,90.94,90.71,90.82,13917.0,84.6934,84.8707,84.656,84.7587,13917.0
2022-04-28 12:00:00,90.82,90.92,90.71,90.81,16597.0,84.7587,84.852,84.656,84.7494,16597.0
2022-04-28 12:10:00,90.82,91.21,90.77,91.17,12174.0,84.7587,85.1227,84.712,85.0853,12174.0
2022-04-28 12:20:00,91.18,91.36,91.15,91.33,10124.0,85.0947,85.2626,85.0667,85.2346,10124.0
2022-04-28 12:30:00,91.35,91.42,91.3,91.4,20182.0,85.2533,85.3186,85.2066,85.3,20182.0
2022-04-28 12:40:00,91.46,91.86,91.46,91.78,14839.0,85.356,85.7293,85.356,85.6546,14839.0
2022-04-28 12:50:00,91.78,91.85,91.63,91.79,11362.0,85.6546,85.7199,85.5146,85.6639,11362.0
2022-04-28 13:00:00,91.79,91.99,91.7,91.95,13550.0,85.6639,85.8506,85.58,85.8133,13550.0
2022-04-28 13:10:00,91.93,92.17,91.93,92.17,16229.0,85.7946,86.0186,85.7946,86.0186,16229.0
2022-04-28 13:20:00,92.15,92.15,91.98,92.07,13074.0,85.9999,85.9999,85.8413,85.9253,13074.0
2022-04-28 13:30:00,92.07,92.09,91.86,92.09,23611.0,85.9253,85.9439,85.7293,85.9439,23611.0
2022-04-28 13:40:00,92.05,92.17,91.87,92.13,19501.0,85.9066,86.0186,85.7386,85.9813,19501.0
2022-04-28 13:50:00,92.13,92.15,91.93,92.01,17022.0,85.9813,85.9999,85.7946,85.8693,17022.0
2022-04-28 14:00:00,92.01,92.1,91.91,91.95,21636.0,85.8693,85.9533,85.7759,85.8133,21636.0
2022-04-28 14:10:00,91.97,92.18,91.96,92.18,22976.0,85.8319,86.0279,85.8226,86.0279,22976.0
2022-04-28 14:20:00,92.17,92.34,92.14,92.29,20735.0,86.0186,86.1772,85.9906,86.1306,20735.0
2022-04-28 14:30:00,92.28,92.4,92.23,92.24,25826.0,86.1212,86.2332,86.0746,86.0839,25826.0
2022-04-28 14:40:00,92.24,92.44,92.22,92.44,36610.0,86.0839,86.2706,86.0652,86.2706,36610.0
2022-04-28 14:50:00,92.44,92.56,92.28,92.31,38254.0,86.2706,86.3826,86.1212,86.1492,38254.0
2022-04-28 15:00:00,92.3,92.43,92.16,92.25,38888.0,86.1399,86.2612,86.0093,86.0932,38888.0
2022-04-28 15:10:00,92.25,92.36,92.21,92.33,43138.0,86.0932,86.1959,86.0559,86.1679,43138.0
2022-04-28 15:20:00,92.32,92.5,92.28,92.31,42078.0,86.1586,86.3266,86.1212,86.1492,42078.0
2022-04-28 15:30:00,92.33,92.34,92.1,92.15,46995.0,86.1679,86.1772,85.9533,85.9999,46995.0
2022-04-28 15:40:00,92.15,92.28,91.95,92.02,85937.0,85.9999,86.1212,85.8133,85.8786,85937.0
2022-04-28 15:50:00,92.04,92.33,91.87,92.32,247517.0,85.8973,86.1679,85.7386,86.1586,247517.0
2022-04-29 09:30:00,91.99,92.21,91.62,92.1,69461.0,85.8506,86.0559,85.5053,85.9533,69461.0
2022-04-29 09:40:00,92.17,92.18,91.58,91.89,18008.0,86.0186,86.0279,85.468,85.7573,18008.0
2022-04-29 09:50:00,91.91,92.41,91.81,92.33,22006.0,85.7759,86.2426,85.6826,86.1679,22006.0
2022-04-29 10:00:00,92.36,92.53,92.23,92.3,31120.0,86.1959,86.3546,86.0746,86.1399,31120.0
2022-04-29 10:10:00,92.34,92.47,91.81,91.81,23651.0,86.1772,86.2986,85.6826,85.6826,23651.0
2022-04-29 10:20:00,91.83,91.93,91.44,91.48,26135.0,85.7013,85.7946,85.3373,85.3746,26135.0
2022-04-29 10:30:00,91.47,91.61,91.41,91.57,23092.0,85.3653,85.496,85.3093,85.4586,23092.0
2022-04-29 10:40:00,91.53,91.56,91.4,91.51,23136.0,85.4213,85.4493,85.3,85.4026,23136.0
2022-04-29 10:50:00,91.53,91.63,91.46,91.62,25757.0,85.4213,85.5146,85.356,85.5053,25757.0
2022-04-29 11:00:00,91.57,91.59,91.34,91.54,19758.0,85.4586,85.4773,85.244,85.4306,19758.0
2022-04-29 11:10:00,91.55,91.8,91.44,91.8,32212.0,85.44,85.6733,85.3373,85.6733,32212.0
2022-04-29 11:20:00,91.81,91.81,91.58,91.71,18636.0,85.6826,85.6826,85.468,85.5893,18636.0
2022-04-29 11:30:00,91.67,91.86,91.65,91.72,15570.0,85.552,85.7293,85.5333,85.5986,15570.0
2022-04-29 11:40:00,91.67,91.8,91.6,91.71,25473.0,85.552,85.6733,85.4866,85.5893,25473.0
2022-04-29 11:50:00,91.69,91.72,91.41,91.43,58779.0,85.5706,85.5986,85.3093,85.328,58779.0
2022-04-29 12:00:00,91.43,91.43,91.15,91.23,27780.0,85.328,85.328,85.0667,85.1413,27780.0
2022-04-29 12:10:00,91.23,91.35,91.22,91.31,17740.0,85.1413,85.2533,85.132,85.216,17740.0
2022-04-29 12:20:00,91.33,91.35,91.17,91.26,14761.0,85.2346,85.2533,85.0853,85.1693,14761.0
2022-04-29 12:30:00,91.26,91.27,91.11,91.27,19490.0,85.1693,85.1787,85.0293,85.1787,19490.0
2022-04-29 12:40:00,91.25,91.26,91.14,91.14,8642.0,85.16,85.1693,85.0573,85.0573,8642.0
2022-04-29 12:50:00,91.14,91.15,90.91,91.02,17124.0,85.0573,85.0667,84.8427,84.9453,17124.0
2022-04-29 13:00:00,90.99,91.2,90.99,91.08,13751.0,84.9173,85.1133,84.9173,85.0013,13751.0
2022-04-29 13:10:00,91.06,91.24,91.0,91.24,13422.0,84.9827,85.1507,84.9267,85.1507,13422.0
2022-04-29 13:20:00,91.25,91.43,91.17,91.3,19617.0,85.16,85.328,85.0853,85.2066,19617.0
2022-04-29 13:30:00,91.31,91.48,91.28,91.45,19824.0,85.216,85.3746,85.188,85.3466,19824.0
2022-04-29 13:40:00,91.48,91.5,91.16,91.19,17399.0,85.3746,85.3933,85.076,85.104,17399.0
2022-04-29 13:50:00,91.2,91.24,91.06,91.18,19086.0,85.1133,85.1507,84.9827,85.0947,19086.0
2022-04-29 14:00:00,91.19,91.21,91.05,91.14,20510.0,85.104,85.1227,84.9733,85.0573,20510.0
2022-04-29 14:10:00,91.13,91.36,91.1,91.23,19831.0,85.048,85.2626,85.02,85.1413,19831.0
2022-04-29 14:20:00,91.25,91.25,91.04,91.17,17016.0,85.16,85.16,84.964,85.0853,17016.0
2022-04-29 14:30:00,91.16,91.17,91.01,91.01,15526.0,85.076,85.0853,84.936,84.936,15526.0
2022-04-29 14:40:00,91.02,91.05,90.83,90.84,28113.0,84.9453,84.9733,84.768,84.7773,28113.0
2022-04-29 14:50:00,90.85,90.87,90.68,90.81,24074.0,84.7867,84.8053,84.628,84.7494,24074.0
2022-04-29 15:00:00,90.8,90.8,90.63,90.64,27287.0,84.74,84.74,84.5814,84.5907,27287.0
2022-04-29 15:10:00,90.65,90.88,90.58,90.86,43125.0,84.6,84.8147,84.5347,84.796,43125.0
2022-04-29 15:20:00,90.88,90.93,90.64,90.64,33844.0,84.8147,84.8613,84.5907,84.5907,33844.0
2022-04-29 15:30:00,90.63,90.84,90.57,90.7,50706.0,84.5814,84.7773,84.5254,84.6467,50706.0
2022-04-29 15:40:00,90.7,90.81,90.22,90.22,63923.0,84.6467,84.7494,84.1987,84.1987,63923.0
2022-04-29 15:50:00,90.22,90.28,89.99,90.22,332419.0,84.1987,84.2547,83.9841,84.1987,332419.0
2022-05-02 09:30:00,89.77,90.18,89.39,89.68,125637.0,83.7788,84.1614,83.4241,83.6948,125637.0
2022-05-02 09:40:00,89.67,90.54,89.44,90.38,32844.0,83.6854,84.4974,83.4708,84.348,32844.0
2022-05-02 09:50:00,90.34,91.01,90.25,90.78,77316.0,84.3107,84.936,84.2267,84.7214,77316.0
2022-05-02 10:00:00,90.8,90.92,90.25,90.31,27574.0,84.74,84.852,84.2267,84.2827,27574.0
2022-05-02 10:10:00,90.24,90.83,90.2,90.79,35296.0,84.2174,84.768,84.1801,84.7307,35296.0
2022-05-02 10:20:00,90.79,91.31,90.64,91.15,40607.0,84.7307,85.216,84.5907,85.0667,40607.0
2022-05-02 10:30:00,91.16,91.45,91.13,91.29,37583.0,85.076,85.3466,85.048,85.1973,37583.0
2022-05-02 10:40:00,91.29,91.44,91.1,91.29,31668.0,85.1973,85.3373,85.02,85.1973,31668.0
2022-05-02 10:50:00,91.3,91.33,90.77,90.82,26291.0,85.2066,85.2346,84.712,84.7587,26291.0
2022-05-02 11:00:00,90.86,90.86,90.29,90.33,21081.0,84.796,84.796,84.2641,84.3014,21081.0
2022-05-02 11:10:00,90.31,90.46,90.12,90.29,17580.0,84.2827,84.4227,84.1054,84.2641,17580.0
2022-05-02 11:20:00,90.27,90.38,90.08,90.18,28860.0,84.2454,84.348,84.0681,84.1614,28860.0
2022-05-02 11:30:00,90.17,90.17,89.9,89.94,87723.0,84.1521,84.1521,83.9001,83.9374,87723.0
2022-05-02 11:40:00,89.88,90.06,89.78,89.96,30902.0,83.8814,84.0494,83.7881,83.9561,30902.0
2022-05-02 11:50:00,89.92,90.1,89.84,90.09,39611.0,83.9187,84.0867,83.8441,84.0774,39611.0
2022-05-02 12:00:00,90.05,90.21,89.59,89.65,21941.0,84.0401,84.1894,83.6108,83.6668,21941.0
2022-05-02 12:10:00,89.65,89.99,89.57,89.99,21378.0,83.6668,83.9841,83.5921,83.9841,21378.0
2022-05-02 12:20:00,89.97,90.12,89.75,89.83,19812.0,83.9654,84.1054,83.7601,83.8348,19812.0
2022-05-02 12:30:00,89.88,89.92,89.73,89.84,18460.0,83.8814,83.9187,83.7414,83.8441,18460.0
2022-05-02 12:40:00,89.8,89.88,89.65,89.81,19334.0,83.8068,83.8814,83.6668,83.8161,19334.0
2022-05-02 12:50:00,89.8,89.8,89.38,89.44,27043.0,83.8068,83.8068,83.4148,83.4708,27043.0
2022-05-02 13:00:00,89.45,89.69,89.23,89.66,101015.0,83.4801,83.7041,83.2748,83.6761,101015.0
2022-05-02 13:10:00,89.6,89.86,89.6,89.69,28244.0,83.6201,83.8628,83.6201,83.7041,28244.0
2022-05-02 13:20:00,89.67,89.72,89.54,89.68,40197.0,83.6854,83.7321,83.5641,83.6948,40197.0
2022-05-02 13:30:00,89.68,89.75,89.37,89.4,33324.0,83.6948,83.7601,83.4055,83.4335,33324.0
2022-05-02 13:40:00,89.39,89.5,89.14,89.16,27346.0,83.4241,83.5268,83.1908,83.2095,27346.0
2022-05-02 13:50:00,89.18,89.26,89.12,89.19,41301.0,83.2281,83.3028,83.1721,83.2375,41301.0
2022-05-02 14:00:00,89.17,89.43,88.98,89.18,59477.0,83.2188,83.4615,83.0415,83.2281,59477.0
2022-05-02 14:10:00,89.15,89.19,88.59,88.62,44889.0,83.2001,83.2375,82.6775,82.7055,44889.0
2022-05-02 14:20:00,88.61,88.87,88.58,88.79,19938.0,82.6962,82.9388,82.6682,82.8642,19938.0
2022-05-02 14:30:00,88.77,88.78,88.55,88.59,20572.0,82.8455,82.8548,82.6402,82.6775,20572.0
2022-05-02 14:40:00,88.58,88.73,88.4,88.69,26702.0,82.6682,82.8082,82.5002,82.7708,26702.0
2022-05-02 14:50:00,88.69,88.93,88.55,88.63,26029.0,82.7708,82.9948,82.6402,82.7148,26029.0
2022-05-02 15:00:00,88.66,89.34,88.65,89.29,51614.0,82.7428,83.3775,82.7335,83.3308,51614.0
2022-05-02 15:10:00,89.29,89.76,89.26,89.69,29738.0,83.3308,83.7694,83.3028,83.7041,29738.0
2022-05-02 15:20:00,89.74,90.17,89.74,90.13,91995.0,83.7508,84.1521,83.7508,84.1147,91995.0
2022-05-02 15:30:00,90.16,90.6,90.1,90.16,99875.0,84.1427,84.5534,84.0867,84.1427,99875.0
2022-05-02 15:40:00,90.16,90.36,90.03,90.34,99501.0,84.1427,84.3294,84.0214,84.3107,99501.0
2022-05-02 15:50:00,90.36,90.5,90.21,90.44,288800.0,84.3294,84.46,84.1894,84.404,288800.0
2022-05-03 09:30:00,89.83,90.58,88.89,89.09,131977.0,83.8348,84.5347,82.9575,83.1441,131977.0
2022-05-03 09:40:00,89.09,89.65,89.09,89.44,69524.0,83.1441,83.6668,83.1441,83.4708,69524.0
2022-05-03 09:50:00,89.37,89.79,89.27,89.41,64804.0,83.4055,83.7974,83.3121,83.4428,64804.0
2022-05-03 10:00:00,89.41,90.11,89.39,89.82,45145.0,83.4428,84.0961,83.4241,83.8254,45145.0
2022-05-03 10:10:00,89.95,90.38,89.84,89.88,39500.0,83.9467,84.348,83.8441,83.8814,39500.0
2022-05-03 10:20:00,89.85,90.22,89.77,90.2,37926.0,83.8534,84.1987,83.7788,84.1801,37926.0
2022-05-03 10:30:00,90.22,90.56,90.16,90.48,30899.0,84.1987,84.516,84.1427,84.4414,30899.0
2022-05-03 10:40:00,90.51,90.6,89.81,89.9,35262.0,84.4694,84.5534,83.8161,83.9001,35262.0
2022-05-03 10:50:00,89.87,90.09,89.86,90.05,53231.0,83.8721,84.0774,83.8628,84.0401,53231.0
2022-05-03 11:00:00,90.05,90.22,89.89,90.13,51574.0,84.0401,84.1987,83.8908,84.1147,51574.0
2022-05-03 11:10:00,90.15,90.43,90.06,90.37,70877.0,84.1334,84.3947,84.0494,84.3387,70877.0
2022-05-03 11:20:00,90.36,90.83,90.35,90.78,30861.0,84.3294,84.768,84.3201,84.7214,30861.0
2022-05-03 11:30:00,90.78,91.0,90.71,90.84,27735.0,84.7214,84.9267,84.656,84.7773,27735.0
2022-05-03 11:40:00,90.85,90.9,90.71,90.78,22531.0,84.7867,84.8333,84.656,84.7214,22531.0
2022-05-03 11:50:00,90.8,90.89,90.73,90.8,27708.0,84.74,84.824,84.6747,84.74,27708.0
2022-05-03 12:00:00,90.84,91.05,90.34,90.54,64743.0,84.7773,84.9733,84.3107,84.4974,64743.0
2022-05-03 12:10:00,90.56,90.82,90.54,90.78,17653.0,84.516,84.7587,84.4974,84.7214,17653.0
2022-05-03 12:20:00,90.8,91.01,90.69,90.72,50764.0,84.74,84.936,84.6374,84.6654,50764.0
2022-05-03 12:30:00,90.71,90.75,90.54,90.73,19469.0,84.656,84.6934,84.4974,84.6747,19469.0
2022-05-03 12:40:00,90.72,90.89,90.62,90.69,20663.0,84.6654,84.824,84.572,84.6374,20663.0
2022-05-03 12:50:00,90.69,90.86,90.56,90.86,16583.0,84.6374,84.796,84.516,84.796,16583.0
2022-05-03 13:00:00,90.84,90.97,90.79,90.93,26475.0,84.7773,84.8987,84.7307,84.8613,26475.0
2022-05-03 13:10:00,90.93,90.98,90.81,90.83,24470.0,84.8613,84.908,84.7494,84.768,24470.0
2022-05-03 13:20:00,90.81,90.97,90.71,90.74,28343.0,84.7494,84.8987,84.656,84.684,28343.0
2022-05-03 13:30:00,90.77,90.93,90.68,90.93,37330.0,84.712,84.8613,84.628,84.8613,37330.0
2022-05-03 13:40:00,90.93,90.99,90.66,90.72,19806.0,84.8613,84.9173,84.6094,84.6654,19806.0
2022-05-03 13:50:00,90.75,90.83,90.52,90.81,32974.0,84.6934,84.768,84.4787,84.7494,32974.0
2022-05-03 14:00:00,90.8,90.8,90.21,90.28,50547.0,84.74,84.74,84.1894,84.2547,50547.0
2022-05-03 14:10:00,90.27,90.31,89.97,90.07,42978.0,84.2454,84.2827,83.9654,84.0587,42978.0
2022-05-03 14:20:00,90.05,90.14,90.01,90.01,84616.0,84.0401,84.1241,84.0027,84.0027,84616.0
2022-05-03 14:30:00,90.03,90.38,89.99,90.16,68626.0,84.0214,84.348,83.9841,84.1427,68626.0
2022-05-03 14:40:00,90.14,90.36,89.95,90.34,34942.0,84.1241,84.3294,83.9467,84.3107,34942.0
2022-05-03 14:50:00,90.34,90.64,90.32,90.64,24890.0,84.3107,84.5907,84.2921,84.5907,24890.0
2022-05-03 15:00:00,90.64,90.75,90.57,90.68,34262.0,84.5907,84.6934,84.5254,84.628,34262.0
2022-05-03 15:10:00,90.68,90.74,90.57,90.59,46118.0,84.628,84.684,84.5254,84.544,46118.0
2022-05-03 15:20:00,90.59,90.68,90.36,90.56,45470.0,84.544,84.628,84.3294,84.516,45470.0
2022-05-03 15:30:00,90.55,90.58,90.19,90.27,51947.0,84.5067,84.5347,84.1707,84.2454,51947.0
2022-05-03 15:40:00,90.23,90.32,89.97,90.22,114648.0,84.2081,84.2921,83.9654,84.1987,114648.0
2022-05-03 15:50:00,90.22,90.46,90.06,90.37,321755.0,84.1987,84.4227,84.0494,84.3387,321755.0
2022-05-04 09:30:00,85.76,89.64,83.42,89.05,533775.0,80.0364,83.6574,77.8526,83.1068,533775.0
2022-05-04 09:40:00,89.14,90.26,88.7,89.8,173215.0,83.1908,84.2361,82.7802,83.8068,173215.0
2022-05-04 09:50:00,89.84,90.97,89.8,90.63,113551.0,83.8441,84.8987,83.8068,84.5814,113551.0
2022-05-04 10:00:00,90.7,90.81,89.9,90.15,91448.0,84.6467,84.7494,83.9001,84.1334,91448.0
2022-05-04 10:10:00,90.22,90.3,89.34,89.96,62884.0,84.1987,84.2734,83.3775,83.9561,62884.0
2022-05-04 10:20:00,89.95,90.54,89.8,90.22,49456.0,83.9467,84.4974,83.8068,84.1987,49456.0
2022-05-04 10:30:00,90.22,90.37,89.44,89.69,74372.0,84.1987,84.3387,83.4708,83.7041,74372.0
2022-05-04 10:40:00,89.74,89.9,89.44,89.73,88195.0,83.7508,83.9001,83.4708,83.7414,88195.0
2022-05-04 10:50:00,89.74,90.03,89.69,89.75,137613.0,83.7508,84.0214,83.7041,83.7601,137613.0
2022-05-04 11:00:00,89.72,89.76,89.45,89.5,27147.0,83.7321,83.7694,83.4801,83.5268,27147.0
2022-05-04 11:10:00,89.5,89.77,89.48,89.6,38500.0,83.5268,83.7788,83.5081,83.6201,38500.0
2022-05-04 11:20:00,89.57,89.73,89.39,89.49,32373.0,83.5921,83.7414,83.4241,83.5174,32373.0
2022-05-04 11:30:00,89.44,89.47,89.0,89.15,30837.0,83.4708,83.4988,83.0601,83.2001,30837.0
2022-05-04 11:40:00,89.12,89.27,88.99,89.0,37669.0,83.1721,83.3121,83.0508,83.0601,37669.0
2022-05-04 11:50:00,89.05,89.27,89.02,89.08,42498.0,83.1068,83.3121,83.0788,83.1348,42498.0
2022-05-04 12:00:00,89.09,89.29,88.95,89.18,49882.0,83.1441,83.3308,83.0135,83.2281,49882.0
2022-05-04 12:10:00,89.12,89.37,88.95,89.37,35210.0,83.1721,83.4055,83.0135,83.4055,35210.0
2022-05-04 12:20:00,89.39,89.72,89.39,89.56,29956.0,83.4241,83.7321,83.4241,83.5828,29956.0
2022-05-04 12:30:00,89.54,89.61,89.34,89.51,51399.0,83.5641,83.6294,83.3775,83.5361,51399.0
2022-05-04 12:40:00,89.51,89.63,89.39,89.44,43626.0,83.5361,83.6481,83.4241,83.4708,43626.0
2022-05-04 12:50:00,89.41,89.57,89.26,89.42,38115.0,83.4428,83.5921,83.3028,83.4521,38115.0
2022-05-04 13:00:00,89.45,89.55,89.22,89.24,33226.0,83.4801,83.5734,83.2655,83.2841,33226.0
2022-05-04 13:10:00,89.24,89.27,89.08,89.13,30147.0,83.2841,83.3121,83.1348,83.1815,30147.0
2022-05-04 13:20:00,89.15,89.28,88.9,89.02,29479.0,83.2001,83.3215,82.9668,83.0788,29479.0
2022-05-04 13:30:00,89.04,89.06,88.81,88.9,17692.0,83.0975,83.1161,82.8828,82.9668,17692.0
2022-05-04 13:40:00,88.87,89.07,88.82,88.82,33543.0,82.9388,83.1255,82.8922,82.8922,33543.0
2022-05-04 13:50:00,88.82,89.06,88.55,88.63,50465.0,82.8922,83.1161,82.6402,82.7148,50465.0
2022-05-04 14:00:00,88.79,89.05,88.35,88.51,110293.0,82.8642,83.1068,82.4535,82.6029,110293.0
2022-05-04 14:10:00,88.56,89.21,88.44,88.9,55902.0,82.6495,83.2561,82.5375,82.9668,55902.0
2022-05-04 14:20:00,88.9,89.33,88.67,89.11,88200.0,82.9668,83.3681,82.7522,83.1628,88200.0
2022-05-04 14:30:00,89.15,89.21,88.19,88.66,46527.0,83.2001,83.2561,82.3042,82.7428,46527.0
2022-05-04 14:40:00,88.63,89.87,88.63,89.75,90628.0,82.7148,83.8721,82.7148,83.7601,90628.0
2022-05-04 14:50:00,89.7,90.26,89.59,89.86,159498.0,83.7134,84.2361,83.6108,83.8628,159498.0
2022-05-04 15:00:00,89.88,90.32,89.85,90.14,102751.0,83.8814,84.2921,83.8534,84.1241,102751.0
2022-05-04 15:10:00,90.18,90.33,89.88,90.01,124220.0,84.1614,84.3014,83.8814,84.0027,124220.0
2022-05-04 15:20:00,90.05,90.62,90.01,90.62,72522.0,84.0401,84.572,84.0027,84.572,72522.0
2022-05-04 15:30:00,90.62,91.03,90.59,90.93,154259.0,84.572,84.9547,84.544,84.8613,154259.0
2022-05-04 15:40:00,90.93,91.74,90.9,91.72,226509.0,84.8613,85.6173,84.8333,85.5986,226509.0
2022-05-04 15:50:00,91.68,91.72,91.01,91.38,697955.0,85.5613,85.5986,84.936,85.2813,697955.0
2022-05-05 09:30:00,91.26,91.56,90.89,91.55,123847.0,85.1693,85.4493,84.824,85.44,123847.0
2022-05-05 09:40:00,91.58,91.83,90.77,90.79,40805.0,85.468,85.7013,84.712,84.7307,40805.0
2022-05-05 09:50:00,90.89,90.99,90.62,90.79,59584.0,84.824,84.9173,84.572,84.7307,59584.0
2022-05-05 10:00:00,90.8,91.09,90.64,90.68,48083.0,84.74,85.0107,84.5907,84.628,48083.0
2022-05-05 10:10:00,90.65,90.68,90.07,90.43,48306.0,84.6,84.628,84.0587,84.3947,48306.0
2022-05-05 10:20:00,90.5,90.53,90.15,90.31,20307.0,84.46,84.488,84.1334,84.2827,20307.0
2022-05-05 10:30:00,90.3,90.74,90.17,90.67,30764.0,84.2734,84.684,84.1521,84.6187,30764.0
2022-05-05 10:40:00,90.66,90.67,89.79,89.89,42925.0,84.6094,84.6187,83.7974,83.8908,42925.0
2022-05-05 10:50:00,89.88,90.05,89.78,90.05,23864.0,83.8814,84.0401,83.7881,84.0401,23864.0
2022-05-05 11:00:00,90.01,90.04,89.28,89.38,23614.0,84.0027,84.0307,83.3215,83.4148,23614.0
2022-05-05 11:10:00,89.35,89.53,89.04,89.41,35248.0,83.3868,83.5548,83.0975,83.4428,35248.0
2022-05-05 11:20:00,89.38,89.46,89.18,89.31,21683.0,83.4148,83.4894,83.2281,83.3495,21683.0
2022-05-05 11:30:00,89.31,89.65,89.19,89.63,31229.0,83.3495,83.6668,83.2375,83.6481,31229.0
2022-05-05 11:40:00,89.72,89.73,89.35,89.41,47853.0,83.7321,83.7414,83.3868,83.4428,47853.0
2022-05-05 11:50:00,89.38,89.43,88.84,89.1,24889.0,83.4148,83.4615,82.9108,83.1535,24889.0
2022-05-05 12:00:00,89.04,89.25,88.72,89.25,26167.0,83.0975,83.2935,82.7988,83.2935,26167.0
2022-05-05 12:10:00,89.26,89.5,89.23,89.48,27633.0,83.3028,83.5268,83.2748,83.5081,27633.0
2022-05-05 12:20:00,89.49,89.67,89.25,89.51,26120.0,83.5174,83.6854,83.2935,83.5361,26120.0
2022-05-05 12:30:00,89.48,89.72,89.37,89.5,22199.0,83.5081,83.7321,83.4055,83.5268,22199.0
2022-05-05 12:40:00,89.5,89.54,89.28,89.36,20843.0,83.5268,83.5641,83.3215,83.3961,20843.0
2022-05-05 12:50:00,89.36,89.79,89.36,89.75,21528.0,83.3961,83.7974,83.3961,83.7601,21528.0
2022-05-05 13:00:00,89.81,90.26,89.78,90.21,27591.0,83.8161,84.2361,83.7881,84.1894,27591.0
2022-05-05 13:10:00,90.26,90.26,89.63,89.82,15881.0,84.2361,84.2361,83.6481,83.8254,15881.0
2022-05-05 13:20:00,89.81,89.83,89.49,89.66,33139.0,83.8161,83.8348,83.5174,83.6761,33139.0
2022-05-05 13:30:00,89.63,89.96,89.44,89.63,24806.0,83.6481,83.9561,83.4708,83.6481,24806.0
2022-05-05 13:40:00,89.65,89.85,89.5,89.51,14289.0,83.6668,83.8534,83.5268,83.5361,14289.0
2022-05-05 13:50:00,89.5,89.54,89.3,89.46,20928.0,83.5268,83.5641,83.3401,83.4894,20928.0
2022-05-05 14:00:00,89.43,89.44,89.17,89.36,33054.0,83.4615,83.4708,83.2188,83.3961,33054.0
2022-05-05 14:10:00,89.45,89.66,89.18,89.66,23427.0,83.4801,83.6761,83.2281,83.6761,23427.0
2022-05-05 14:20:00,89.69,89.71,89.05,89.05,32977.0,83.7041,83.7228,83.1068,83.1068,32977.0
2022-05-05 14:30:00,89.03,89.13,88.85,89.07,20259.0,83.0881,83.1815,82.9202,83.1255,20259.0
2022-05-05 14:40:00,89.06,89.18,88.96,89.15,17028.0,83.1161,83.2281,83.0228,83.2001,17028.0
2022-05-05 14:50:00,89.18,89.43,89.09,89.25,30572.0,83.2281,83.4615,83.1441,83.2935,30572.0
2022-05-05 15:00:00,89.24,89.28,88.9,89.03,22431.0,83.2841,83.3215,82.9668,83.0881,22431.0
2022-05-05 15:10:00,89.01,89.09,88.55,88.65,33083.0,83.0695,83.1441,82.6402,82.7335,33083.0
2022-05-05 15:20:00,88.67,88.82,88.37,88.4,36105.0,82.7522,82.8922,82.4722,82.5002,36105.0
2022-05-05 15:30:00,88.36,88.77,88.2,88.71,51648.0,82.4629,82.8455,82.3135,82.7895,51648.0
2022-05-05 15:40:00,88.76,88.91,88.38,88.41,98439.0,82.8362,82.9762,82.4815,82.5095,98439.0
2022-05-05 15:50:00,88.39,89.4,88.39,89.34,379633.0,82.4909,83.4335,82.4909,83.3775,379633.0
2022-05-06 09:30:00,88.89,88.89,87.77,87.85,73292.0,82.9575,82.9575,81.9122,81.9869,73292.0
2022-05-06 09:40:00,87.81,87.9,87.05,87.15,26611.0,81.9496,82.0336,81.2403,81.3336,26611.0
2022-05-06 09:50:00,87.23,87.3,86.76,87.1,25712.0,81.4083,81.4736,80.9696,81.287,25712.0
2022-05-06 10:00:00,87.1,87.15,86.73,86.91,30734.0,81.287,81.3336,80.9416,81.1096,30734.0
2022-05-06 10:10:00,86.94,87.72,86.8,87.59,41144.0,81.1376,81.8656,81.007,81.7443,41144.0
2022-05-06 10:20:00,87.56,87.92,87.55,87.55,46635.0,81.7163,82.0522,81.7069,81.7069,46635.0
2022-05-06 10:30:00,87.54,87.84,87.32,87.51,46412.0,81.6976,81.9776,81.4923,81.6696,46412.0
2022-05-06 10:40:00,87.54,88.12,87.49,88.06,30145.0,81.6976,82.2389,81.6509,82.1829,30145.0
2022-05-06 10:50:00,88.12,88.28,87.7,88.09,25044.0,82.2389,82.3882,81.8469,82.2109,25044.0
2022-05-06 11:00:00,88.04,88.21,87.79,87.88,23166.0,82.1642,82.3229,81.9309,82.0149,23166.0
2022-05-06 11:10:00,87.91,88.39,87.7,88.15,34398.0,82.0429,82.4909,81.8469,82.2669,34398.0
2022-05-06 11:20:00,88.14,88.49,88.03,88.44,37726.0,82.2575,82.5842,82.1549,82.5375,37726.0
2022-05-06 11:30:00,88.49,88.55,87.86,87.87,61997.0,82.5842,82.6402,81.9962,82.0056,61997.0
2022-05-06 11:40:00,87.86,88.2,87.86,88.09,86307.0,81.9962,82.3135,81.9962,82.2109,86307.0
2022-05-06 11:50:00,88.12,88.21,87.69,87.88,57876.0,82.2389,82.3229,81.8376,82.0149,57876.0
2022-05-06 12:00:00,87.88,88.3,87.76,88.09,45675.0,82.0149,82.4069,81.9029,82.2109,45675.0
2022-05-06 12:10:00,88.08,88.1,87.5,87.52,111838.0,82.2016,82.2202,81.6603,81.6789,111838.0
2022-05-06 12:20:00,87.55,88.19,87.54,88.12,35485.0,81.7069,82.3042,81.6976,82.2389,35485.0
2022-05-06 12:30:00,88.12,88.29,87.91,88.19,30750.0,82.2389,82.3975,82.0429,82.3042,30750.0
2022-05-06 12:40:00,88.19,88.27,88.01,88.05,51213.0,82.3042,82.3789,82.1362,82.1736,51213.0
2022-05-06 12:50:00,88.05,88.54,87.89,88.49,39458.0,82.1736,82.6309,82.0242,82.5842,39458.0
2022-05-06 13:00:00,88.45,88.62,88.24,88.26,127226.0,82.5469,82.7055,82.3509,82.3695,127226.0
2022-05-06 13:10:00,88.29,88.3,87.92,87.99,46663.0,82.3975,82.4069,82.0522,82.1176,46663.0
2022-05-06 13:20:00,87.91,88.21,87.86,87.97,38581.0,82.0429,82.3229,81.9962,82.0989,38581.0
2022-05-06 13:30:00,87.94,88.16,87.72,87.81,30488.0,82.0709,82.2762,81.8656,81.9496,30488.0
2022-05-06 13:40:00,87.81,87.97,87.57,87.61,21196.0,81.9496,82.0989,81.7256,81.7629,21196.0
2022-05-06 13:50:00,87.61,87.7,87.43,87.5,25588.0,81.7629,81.8469,81.5949,81.6603,25588.0
2022-05-06 14:00:00,87.51,87.51,86.88,86.89,90274.0,81.6696,81.6696,81.0816,81.091,90274.0
2022-05-06 14:10:00,86.9,87.38,86.86,87.19,39348.0,81.1003,81.5483,81.063,81.3709,39348.0
2022-05-06 14:20:00,87.15,87.16,86.82,86.86,31972.0,81.3336,81.343,81.0256,81.063,31972.0
2022-05-06 14:30:00,86.85,86.91,86.69,86.74,31767.0,81.0536,81.1096,80.9043,80.951,31767.0
2022-05-06 14:40:00,86.73,87.14,86.72,87.09,43373.0,80.9416,81.3243,80.9323,81.2776,43373.0
2022-05-06 14:50:00,87.08,87.41,87.05,87.23,51154.0,81.2683,81.5763,81.2403,81.4083,51154.0
2022-05-06 15:00:00,87.28,87.4,86.83,86.86,51247.0,81.4549,81.5669,81.035,81.063,51247.0
2022-05-06 15:10:00,86.88,87.07,86.81,87.07,71853.0,81.0816,81.259,81.0163,81.259,71853.0
2022-05-06 15:20:00,87.05,87.21,86.85,87.13,37478.0,81.2403,81.3896,81.0536,81.315,37478.0
2022-05-06 15:30:00,87.13,88.0,87.1,87.98,67648.0,81.315,82.1269,81.287,82.1082,67648.0
2022-05-06 15:40:00,87.97,88.24,87.77,88.13,80081.0,82.0989,82.3509,81.9122,82.2482,80081.0
2022-05-06 15:50:00,88.13,88.32,87.86,88.04,236467.0,82.2482,82.4255,81.9962,82.1642,236467.0
2022-05-09 09:30:00,86.56,86.75,85.76,86.37,91758.0,80.783,80.9603,80.0364,80.6057,91758.0
2022-05-09 09:40:00,86.29,86.49,85.83,85.95,58680.0,80.531,80.7177,80.1017,80.2137,58680.0
2022-05-09 09:50:00,85.9,86.32,85.77,86.06,110101.0,80.167,80.559,80.0457,80.3164,110101.0
2022-05-09 10:00:00,86.03,86.3,85.33,85.33,121291.0,80.2884,80.5403,79.6351,79.6351,121291.0
2022-05-09 10:10:00,85.32,86.09,85.32,85.5,80194.0,79.6258,80.3444,79.6258,79.7937,80194.0
2022-05-09 10:20:00,85.45,85.58,85.12,85.25,82910.0,79.7471,79.8684,79.4391,79.5604,82910.0
2022-05-09 10:30:00,85.22,85.29,84.92,84.97,82226.0,79.5324,79.5978,79.2524,79.2991,82226.0
2022-05-09 10:40:00,84.97,85.31,84.97,85.22,48202.0,79.2991,79.6164,79.2991,79.5324,48202.0
2022-05-09 10:50:00,85.25,85.35,84.8,84.84,36136.0,79.5604,79.6538,79.1405,79.1778,36136.0
2022-05-09 11:00:00,84.79,85.24,84.78,85.12,54576.0,79.1311,79.5511,79.1218,79.4391,54576.0
2022-05-09 11:10:00,85.11,85.28,84.95,85.09,39660.0,79.4298,79.5884,79.2804,79.4111,39660.0
2022-05-09 11:20:00,85.07,85.1,84.72,84.77,42984.0,79.3924,79.4204,79.0658,79.1125,42984.0
2022-05-09 11:30:00,84.77,84.99,84.68,84.93,86745.0,79.1125,79.3178,79.0285,79.2618,86745.0
2022-05-09 11:40:00,84.92,85.11,84.83,85.1,50593.0,79.2524,79.4298,79.1685,79.4204,50593.0
2022-05-09 11:50:00,85.11,85.33,85.02,85.06,21101.0,79.4298,79.6351,79.3458,79.3831,21101.0
2022-05-09 12:00:00,85.04,85.29,84.77,85.14,22664.0,79.3644,79.5978,79.1125,79.4578,22664.0
2022-05-09 12:10:00,85.17,85.34,85.09,85.27,26278.0,79.4858,79.6444,79.4111,79.5791,26278.0
2022-05-09 12:20:00,85.27,85.27,84.96,85.03,35248.0,79.5791,79.5791,79.2898,79.3551,35248.0
2022-05-09 12:30:00,85.01,85.23,84.8,84.86,36522.0,79.3364,79.5418,79.1405,79.1965,36522.0
2022-05-09 12:40:00,84.85,84.87,84.49,84.57,72163.0,79.1871,79.2058,78.8511,78.9258,72163.0
2022-05-09 12:50:00,84.56,84.62,84.38,84.47,26997.0,78.9165,78.9725,78.7485,78.8325,26997.0
2022-05-09 13:00:00,84.47,84.48,84.34,84.39,18307.0,78.8325,78.8418,78.7112,78.7578,18307.0
2022-05-09 13:10:00,84.36,84.54,84.28,84.54,24006.0,78.7298,78.8978,78.6552,78.8978,24006.0
2022-05-09 13:20:00,84.51,84.83,84.37,84.8,32103.0,78.8698,79.1685,78.7392,79.1405,32103.0
2022-05-09 13:30:00,84.82,84.95,84.41,84.53,46294.0,79.1591,79.2804,78.7765,78.8885,46294.0
2022-05-09 13:40:00,84.55,85.02,84.54,84.74,31073.0,78.9071,79.3458,78.8978,79.0845,31073.0
2022-05-09 13:50:00,84.75,84.9,84.53,84.76,49085.0,79.0938,79.2338,78.8885,79.1031,49085.0
2022-05-09 14:00:00,84.75,85.05,84.69,84.76,24631.0,79.0938,79.3738,79.0378,79.1031,24631.0
2022-05-09 14:10:00,84.71,85.04,84.69,85.02,34721.0,79.0565,79.3644,79.0378,79.3458,34721.0
2022-05-09 14:20:00,85.05,85.05,84.74,84.81,40500.0,79.3738,79.3738,79.0845,79.1498,40500.0
2022-05-09 14:30:00,84.8,84.91,84.5,84.74,38525.0,79.1405,79.2431,78.8605,79.0845,38525.0
2022-05-09 14:40:00,84.72,84.91,84.68,84.68,40455.0,79.0658,79.2431,79.0285,79.0285,40455.0
2022-05-09 14:50:00,84.69,85.01,84.55,84.86,41522.0,79.0378,79.3364,78.9071,79.1965,41522.0
2022-05-09 15:00:00,84.86,85.19,84.79,85.02,106600.0,79.1965,79.5044,79.1311,79.3458,106600.0
2022-05-09 15:10:00,85.04,85.41,85.0,85.15,38581.0,79.3644,79.7097,79.3271,79.4671,38581.0
2022-05-09 15:20:00,85.13,85.14,84.6,84.7,55384.0,79.4484,79.4578,78.9538,79.0471,55384.0
2022-05-09 15:30:00,84.69,84.69,84.3,84.47,120998.0,79.0378,79.0378,78.6738,78.8325,120998.0
2022-05-09 15:40:00,84.44,84.49,84.09,84.17,156022.0,78.8045,78.8511,78.4778,78.5525,156022.0
2022-05-09 15:50:00,84.16,84.52,83.93,84.44,450071.0,78.5432,78.8791,78.3285,78.8045,450071.0
2022-05-10 09:30:00,85.16,85.55,84.97,85.04,129568.0,79.4764,79.8404,79.2991,79.3644,129568.0
2022-05-10 09:40:00,85.0,85.56,84.74,85.03,50227.0,79.3271,79.8497,79.0845,79.3551,50227.0
2022-05-10 09:50:00,85.03,85.45,84.98,85.41,75141.0,79.3551,79.7471,79.3084,79.7097,75141.0
2022-05-10 10:00:00,85.36,85.38,84.79,85.0,34330.0,79.6631,79.6817,79.1311,79.3271,34330.0
2022-05-10 10:10:00,85.02,85.14,84.44,84.49,43203.0,79.3458,79.4578,78.8045,78.8511,43203.0
2022-05-10 10:20:00,84.49,84.52,84.09,84.25,73372.0,78.8511,78.8791,78.4778,78.6272,73372.0
2022-05-10 10:30:00,84.22,84.29,83.71,83.82,95509.0,78.5992,78.6645,78.1232,78.2259,95509.0
2022-05-10 10:40:00,83.82,83.9,83.16,83.3,107588.0,78.2259,78.3005,77.6099,77.7406,107588.0
2022-05-10 10:50:00,83.29,83.57,83.11,83.46,96456.0,77.7312,77.9925,77.5632,77.8899,96456.0
2022-05-10 11:00:00,83.42,83.77,83.42,83.52,52146.0,77.8526,78.1792,77.8526,77.9459,52146.0
2022-05-10 11:10:00,83.53,83.83,83.43,83.8,33678.0,77.9552,78.2352,77.8619,78.2072,33678.0
2022-05-10 11:20:00,83.81,83.81,83.42,83.7,34810.0,78.2165,78.2165,77.8526,78.1139,34810.0
2022-05-10 11:30:00,83.7,84.2,83.44,84.16,47265.0,78.1139,78.5805,77.8712,78.5432,47265.0
2022-05-10 11:40:00,84.15,84.16,83.64,83.76,48924.0,78.5338,78.5432,78.0579,78.1699,48924.0
2022-05-10 11:50:00,83.77,83.94,83.53,83.9,35962.0,78.1792,78.3379,77.9552,78.3005,35962.0
2022-05-10 12:00:00,83.94,84.12,83.73,83.73,44202.0,78.3379,78.5058,78.1419,78.1419,44202.0
2022-05-10 12:10:00,83.76,83.94,83.63,83.67,25316.0,78.1699,78.3379,78.0485,78.0859,25316.0
2022-05-10 12:20:00,83.65,83.7,83.46,83.52,26986.0,78.0672,78.1139,77.8899,77.9459,26986.0
2022-05-10 12:30:00,83.55,83.62,83.22,83.33,58133.0,77.9739,78.0392,77.6659,77.7686,58133.0
2022-05-10 12:40:00,83.29,83.68,83.29,83.62,29430.0,77.7312,78.0952,77.7312,78.0392,29430.0
2022-05-10 12:50:00,83.6,83.6,83.29,83.46,21641.0,78.0205,78.0205,77.7312,77.8899,21641.0
2022-05-10 13:00:00,83.43,84.05,83.43,83.88,35910.0,77.8619,78.4405,77.8619,78.2819,35910.0
2022-05-10 13:10:00,83.87,83.87,83.46,83.54,31000.0,78.2725,78.2725,77.8899,77.9645,31000.0
2022-05-10 13:20:00,83.62,83.87,83.46,83.87,25459.0,78.0392,78.2725,77.8899,78.2725,25459.0
2022-05-10 13:30:00,83.88,84.23,83.84,84.17,32024.0,78.2819,78.6085,78.2445,78.5525,32024.0
2022-05-10 13:40:00,84.21,84.5,84.17,84.47,26377.0,78.5898,78.8605,78.5525,78.8325,26377.0
2022-05-10 13:50:00,84.45,84.7,84.38,84.68,25620.0,78.8138,79.0471,78.7485,79.0285,25620.0
2022-05-10 14:00:00,84.66,84.66,84.31,84.33,31563.0,79.0098,79.0098,78.6832,78.7018,31563.0
2022-05-10 14:10:00,84.31,84.62,84.12,84.29,23032.0,78.6832,78.9725,78.5058,78.6645,23032.0
2022-05-10 14:20:00,84.36,84.43,83.99,84.09,30452.0,78.7298,78.7952,78.3845,78.4778,30452.0
2022-05-10 14:30:00,84.1,84.14,83.99,83.99,23240.0,78.4872,78.5245,78.3845,78.3845,23240.0
2022-05-10 14:40:00,83.99,84.35,83.86,83.97,36990.0,78.3845,78.7205,78.2632,78.3659,36990.0
2022-05-10 14:50:00,83.95,84.18,83.87,84.09,30861.0,78.3472,78.5618,78.2725,78.4778,30861.0
2022-05-10 15:00:00,84.15,84.36,84.01,84.2,21916.0,78.5338,78.7298,78.4032,78.5805,21916.0
2022-05-10 15:10:00,84.16,84.26,83.97,84.14,21260.0,78.5432,78.6365,78.3659,78.5245,21260.0
2022-05-10 15:20:00,84.15,84.15,83.58,83.64,90260.0,78.5338,78.5338,78.0019,78.0579,90260.0
2022-05-10 15:30:00,83.63,83.63,83.33,83.44,43130.0,78.0485,78.0485,77.7686,77.8712,43130.0
2022-05-10 15:40:00,83.39,83.68,83.32,83.55,76532.0,77.8246,78.0952,77.7592,77.9739,76532.0
2022-05-10 15:50:00,83.51,83.69,83.34,83.61,246450.0,77.9366,78.1045,77.7779,78.0299,246450.0
2022-05-11 09:30:00,83.96,84.52,83.65,84.22,107307.0,78.3565,78.8791,78.0672,78.5992,107307.0
2022-05-11 09:40:00,84.26,85.33,84.0,85.26,142007.0,78.6365,79.6351,78.3938,79.5698,142007.0
2022-05-11 09:50:00,85.2,85.25,84.75,85.0,47421.0,79.5138,79.5604,79.0938,79.3271,47421.0
2022-05-11 10:00:00,84.97,85.0,84.49,84.53,73686.0,79.2991,79.3271,78.8511,78.8885,73686.0
2022-05-11 10:10:00,84.54,84.77,84.38,84.71,52366.0,78.8978,79.1125,78.7485,79.0565,52366.0
2022-05-11 10:20:00,84.71,85.03,84.53,84.69,45911.0,79.0565,79.3551,78.8885,79.0378,45911.0
2022-05-11 10:30:00,84.63,84.9,84.34,84.9,90394.0,78.9818,79.2338,78.7112,79.2338,90394.0
2022-05-11 10:40:00,84.88,85.17,84.85,84.9,34997.0,79.2151,79.4858,79.1871,79.2338,34997.0
2022-05-11 10:50:00,84.88,84.88,84.51,84.65,28888.0,79.2151,79.2151,78.8698,79.0005,28888.0
2022-05-11 11:00:00,84.64,84.8,84.59,84.75,36276.0,78.9911,79.1405,78.9445,79.0938,36276.0
2022-05-11 11:10:00,84.77,85.0,84.57,84.7,108010.0,79.1125,79.3271,78.9258,79.0471,108010.0
2022-05-11 11:20:00,84.68,84.93,84.63,84.87,28407.0,79.0285,79.2618,78.9818,79.2058,28407.0
2022-05-11 11:30:00,84.87,85.1,84.69,84.99,49330.0,79.2058,79.4204,79.0378,79.3178,49330.0
2022-05-11 11:40:00,85.0,85.07,84.72,84.76,20340.0,79.3271,79.3924,79.0658,79.1031,20340.0
2022-05-11 11:50:00,84.75,84.78,84.56,84.77,25542.0,79.0938,79.1218,78.9165,79.1125,25542.0
2022-05-11 12:00:00,84.76,84.85,84.64,84.66,25068.0,79.1031,79.1871,78.9911,79.0098,25068.0
2022-05-11 12:10:00,84.61,84.61,84.36,84.4,28225.0,78.9631,78.9631,78.7298,78.7672,28225.0
2022-05-11 12:20:00,84.37,84.65,83.96,83.99,51920.0,78.7392,79.0005,78.3565,78.3845,51920.0
2022-05-11 12:30:00,83.99,84.13,83.97,83.98,42358.0,78.3845,78.5152,78.3659,78.3752,42358.0
2022-05-11 12:40:00,83.99,84.19,83.87,84.02,77679.0,78.3845,78.5712,78.2725,78.4125,77679.0
2022-05-11 12:50:00,83.99,83.99,83.72,83.74,20260.0,78.3845,78.3845,78.1325,78.1512,20260.0
2022-05-11 13:00:00,83.76,83.78,83.5,83.55,17933.0,78.1699,78.1885,77.9272,77.9739,17933.0
2022-05-11 13:10:00,83.56,83.67,83.46,83.61,29969.0,77.9832,78.0859,77.8899,78.0299,29969.0
2022-05-11 13:20:00,83.63,83.74,83.45,83.53,38988.0,78.0485,78.1512,77.8806,77.9552,38988.0
2022-05-11 13:30:00,83.49,83.63,83.31,83.33,23629.0,77.9179,78.0485,77.7499,77.7686,23629.0
2022-05-11 13:40:00,83.32,83.35,83.04,83.22,25639.0,77.7592,77.7872,77.4979,77.6659,25639.0
2022-05-11 13:50:00,83.24,83.43,83.14,83.2,46814.0,77.6846,77.8619,77.5912,77.6472,46814.0
2022-05-11 14:00:00,83.2,83.64,83.19,83.51,56240.0,77.6472,78.0579,77.6379,77.9366,56240.0
2022-05-11 14:10:00,83.48,83.73,83.43,83.64,46803.0,77.9086,78.1419,77.8619,78.0579,46803.0
2022-05-11 14:20:00,83.62,83.95,83.48,83.62,69291.0,78.0392,78.3472,77.9086,78.0392,69291.0
2022-05-11 14:30:00,83.64,83.91,83.51,83.87,64531.0,78.0579,78.3099,77.9366,78.2725,64531.0
2022-05-11 14:40:00,83.83,83.97,83.69,83.81,49584.0,78.2352,78.3659,78.1045,78.2165,49584.0
2022-05-11 14:50:00,83.82,83.83,83.48,83.55,72376.0,78.2259,78.2352,77.9086,77.9739,72376.0
2022-05-11 15:00:00,83.55,83.73,83.51,83.72,55112.0,77.9739,78.1419,77.9366,78.1325,55112.0
2022-05-11 15:10:00,83.72,83.82,83.41,83.65,42665.0,78.1325,78.2259,77.8432,78.0672,42665.0
2022-05-11 15:20:00,83.64,83.7,83.45,83.56,53705.0,78.0579,78.1139,77.8806,77.9832,53705.0
2022-05-11 15:30:00,83.56,83.75,83.48,83.51,120269.0,77.9832,78.1605,77.9086,77.9366,120269.0
2022-05-11 15:40:00,83.51,83.65,83.12,83.12,83540.0,77.9366,78.0672,77.5726,77.5726,83540.0
2022-05-11 15:50:00,83.13,83.21,82.96,83.16,357585.0,77.5819,77.6566,77.4233,77.6099,357585.0
2022-05-12 09:30:00,82.42,82.77,81.79,82.05,102171.0,77.398,77.7267,76.8064,77.0506,102171.0
2022-05-12 09:40:00,82.04,82.53,81.85,82.41,36412.0,77.0412,77.5013,76.8627,77.3886,36412.0
2022-05-12 09:50:00,82.44,82.71,82.21,82.51,32586.0,77.4168,77.6703,77.2008,77.4825,32586.0
2022-05-12 10:00:00,82.51,82.66,82.0,82.58,89491.0,77.4825,77.6234,77.0036,77.5483,89491.0
2022-05-12 10:10:00,82.6,82.89,82.24,82.33,65540.0,77.567,77.8394,77.229,77.3135,65540.0
2022-05-12 10:20:00,82.31,82.91,82.21,82.48,109603.0,77.2947,77.8582,77.2008,77.4544,109603.0
2022-05-12 10:30:00,82.54,82.83,82.48,82.8,62128.0,77.5107,77.783,77.4544,77.7549,62128.0
2022-05-12 10:40:00,82.81,82.89,82.44,82.84,109273.0,77.7642,77.8394,77.4168,77.7924,109273.0
2022-05-12 10:50:00,82.8,83.02,82.6,82.73,43264.0,77.7549,77.9615,77.567,77.6891,43264.0
2022-05-12 11:00:00,82.75,82.94,82.56,82.93,51982.0,77.7079,77.8863,77.5295,77.8769,51982.0
2022-05-12 11:10:00,82.95,83.06,82.59,82.69,30222.0,77.8957,77.999,77.5577,77.6516,30222.0
2022-05-12 11:20:00,82.7,82.78,82.45,82.55,42083.0,77.6609,77.7361,77.4262,77.5201,42083.0
2022-05-12 11:30:00,82.57,82.58,82.32,82.43,32093.0,77.5389,77.5483,77.3041,77.4074,32093.0
2022-05-12 11:40:00,82.42,82.42,82.03,82.09,32022.0,77.398,77.398,77.0318,77.0881,32022.0
2022-05-12 11:50:00,82.09,82.09,81.65,81.68,52070.0,77.0881,77.0881,76.6749,76.7031,52070.0
2022-05-12 12:00:00,81.7,81.88,81.69,81.84,32124.0,76.7219,76.8909,76.7125,76.8534,32124.0
2022-05-12 12:10:00,81.82,81.89,81.62,81.8,39446.0,76.8346,76.9003,76.6468,76.8158,39446.0
2022-05-12 12:20:00,81.81,82.07,81.75,82.06,56036.0,76.8252,77.0693,76.7688,77.0599,56036.0
2022-05-12 12:30:00,82.05,82.52,82.04,82.42,73751.0,77.0506,77.4919,77.0412,77.398,73751.0
2022-05-12 12:40:00,82.41,82.68,82.14,82.49,22626.0,77.3886,77.6422,77.1351,77.4637,22626.0
2022-05-12 12:50:00,82.53,82.56,82.26,82.26,22671.0,77.5013,77.5295,77.2478,77.2478,22671.0
2022-05-12 13:00:00,82.27,82.4,82.07,82.17,29577.0,77.2572,77.3792,77.0693,77.1632,29577.0
2022-05-12 13:10:00,82.15,82.37,81.99,82.05,33857.0,77.1445,77.3511,76.9942,77.0506,33857.0
2022-05-12 13:20:00,82.03,82.16,81.87,82.02,53760.0,77.0318,77.1539,76.8815,77.0224,53760.0
2022-05-12 13:30:00,82.0,82.14,81.82,81.88,28980.0,77.0036,77.1351,76.8346,76.8909,28980.0
2022-05-12 13:40:00,81.85,81.88,81.45,81.45,49171.0,76.8627,76.8909,76.4871,76.4871,49171.0
2022-05-12 13:50:00,81.46,81.73,81.42,81.62,61719.0,76.4965,76.7501,76.4589,76.6468,61719.0
2022-05-12 14:00:00,81.62,81.83,81.37,81.38,34806.0,76.6468,76.844,76.412,76.4214,34806.0
2022-05-12 14:10:00,81.38,81.46,81.27,81.4,26295.0,76.4214,76.4965,76.3181,76.4402,26295.0
2022-05-12 14:20:00,81.38,81.52,81.29,81.36,40966.0,76.4214,76.5528,76.3369,76.4026,40966.0
2022-05-12 14:30:00,81.34,81.39,81.09,81.12,40586.0,76.3838,76.4308,76.149,76.1772,40586.0
2022-05-12 14:40:00,81.14,81.33,81.1,81.13,22253.0,76.196,76.3744,76.1584,76.1866,22253.0
2022-05-12 14:50:00,81.06,81.25,81.01,81.21,29537.0,76.1209,76.2993,76.0739,76.2617,29537.0
2022-05-12 15:00:00,81.21,81.54,81.21,81.38,46382.0,76.2617,76.5716,76.2617,76.4214,46382.0
2022-05-12 15:10:00,81.4,81.81,81.26,81.73,44742.0,76.4402,76.8252,76.3087,76.7501,44742.0
2022-05-12 15:20:00,81.73,82.02,81.63,81.7,121809.0,76.7501,77.0224,76.6561,76.7219,121809.0
2022-05-12 15:30:00,81.67,82.04,81.67,82.0,86733.0,76.6937,77.0412,76.6937,77.0036,86733.0
2022-05-12 15:40:00,82.02,82.4,81.92,82.16,94778.0,77.0224,77.3792,76.9285,77.1539,94778.0
2022-05-12 15:50:00,82.19,82.77,82.19,82.77,211334.0,77.182,77.7267,77.182,77.7267,211334.0
2022-05-13 09:30:00,83.2,83.63,82.52,83.35,220413.0,78.1305,78.5343,77.4919,78.2713,220413.0
2022-05-13 09:40:00,83.36,83.76,83.29,83.62,95014.0,78.2807,78.6564,78.215,78.5249,95014.0
2022-05-13 09:50:00,83.6,83.93,83.39,83.87,124612.0,78.5061,78.816,78.3089,78.7597,124612.0
2022-05-13 10:00:00,83.85,84.07,83.67,83.86,43874.0,78.7409,78.9475,78.5718,78.7503,43874.0
2022-05-13 10:10:00,83.84,84.13,83.83,84.1,60726.0,78.7315,79.0038,78.7221,78.9756,60726.0
2022-05-13 10:20:00,84.09,84.35,84.09,84.2,50316.0,78.9663,79.2104,78.9663,79.0696,50316.0
2022-05-13 10:30:00,84.21,84.29,84.14,84.21,47286.0,79.0789,79.1541,79.0132,79.0789,47286.0
2022-05-13 10:40:00,84.2,84.22,83.99,84.02,45008.0,79.0696,79.0883,78.8723,78.9005,45008.0
2022-05-13 10:50:00,84.01,84.35,83.99,84.25,38568.0,78.8911,79.2104,78.8723,79.1165,38568.0
2022-05-13 11:00:00,84.2,84.31,84.12,84.28,27050.0,79.0696,79.1728,78.9944,79.1447,27050.0
2022-05-13 11:10:00,84.28,84.34,84.05,84.12,30758.0,79.1447,79.201,78.9287,78.9944,30758.0
2022-05-13 11:20:00,84.14,84.21,84.06,84.07,34332.0,79.0132,79.0789,78.9381,78.9475,34332.0
2022-05-13 11:30:00,84.06,84.07,83.87,83.93,47445.0,78.9381,78.9475,78.7597,78.816,47445.0
2022-05-13 11:40:00,83.92,83.92,83.7,83.75,22548.0,78.8066,78.8066,78.6,78.647,22548.0
2022-05-13 11:50:00,83.75,83.97,83.74,83.9,32589.0,78.647,78.8536,78.6376,78.7878,32589.0
2022-05-13 12:00:00,83.89,84.23,83.86,84.23,21862.0,78.7784,79.0977,78.7503,79.0977,21862.0
2022-05-13 12:10:00,84.21,84.24,84.08,84.08,22546.0,79.0789,79.1071,78.9569,78.9569,22546.0
2022-05-13 12:20:00,84.07,84.13,83.96,84.03,28842.0,78.9475,79.0038,78.8442,78.9099,28842.0
2022-05-13 12:30:00,84.03,84.12,83.98,84.04,28715.0,78.9099,78.9944,78.863,78.9193,28715.0
2022-05-13 12:40:00,84.02,84.05,83.84,83.84,20864.0,78.9005,78.9287,78.7315,78.7315,20864.0
2022-05-13 12:50:00,83.83,83.89,83.65,83.89,22640.0,78.7221,78.7784,78.5531,78.7784,22640.0
2022-05-13 13:00:00,83.9,84.05,83.76,83.79,27251.0,78.7878,78.9287,78.6564,78.6845,27251.0
2022-05-13 13:10:00,83.79,83.86,83.74,83.77,34897.0,78.6845,78.7503,78.6376,78.6658,34897.0
2022-05-13 13:20:00,83.78,83.88,83.65,83.81,34253.0,78.6751,78.7691,78.5531,78.7033,34253.0
2022-05-13 13:30:00,83.83,83.97,83.74,83.76,28626.0,78.7221,78.8536,78.6376,78.6564,28626.0
2022-05-13 13:40:00,83.72,83.72,83.49,83.67,32416.0,78.6188,78.6188,78.4028,78.5718,32416.0
2022-05-13 13:50:00,83.66,83.76,83.45,83.52,80363.0,78.5625,78.6564,78.3653,78.431,80363.0
2022-05-13 14:00:00,83.51,83.51,83.09,83.34,31292.0,78.4216,78.4216,78.0272,78.262,31292.0
2022-05-13 14:10:00,83.35,83.43,83.2,83.42,20499.0,78.2713,78.3465,78.1305,78.3371,20499.0
2022-05-13 14:20:00,83.43,83.43,83.15,83.24,21218.0,78.3465,78.3465,78.0835,78.168,21218.0
2022-05-13 14:30:00,83.26,83.55,83.23,83.27,14426.0,78.1868,78.4592,78.1587,78.1962,14426.0
2022-05-13 14:40:00,83.31,83.45,83.25,83.33,22776.0,78.2338,78.3653,78.1774,78.2526,22776.0
2022-05-13 14:50:00,83.34,83.7,83.34,83.68,25569.0,78.262,78.6,78.262,78.5812,25569.0
2022-05-13 15:00:00,83.71,83.88,83.68,83.84,51608.0,78.6094,78.7691,78.5812,78.7315,51608.0
2022-05-13 15:10:00,83.86,84.0,83.86,83.93,45191.0,78.7503,78.8817,78.7503,78.816,45191.0
2022-05-13 15:20:00,83.93,84.04,83.81,84.01,38613.0,78.816,78.9193,78.7033,78.8911,38613.0
2022-05-13 15:30:00,84.01,84.02,83.54,83.75,53870.0,78.8911,78.9005,78.4498,78.647,53870.0
2022-05-13 15:40:00,83.72,83.85,83.54,83.66,71108.0,78.6188,78.7409,78.4498,78.5625,71108.0
2022-05-13 15:50:00,83.65,83.75,83.4,83.69,214536.0,78.5531,78.647,78.3183,78.5906,214536.0
2022-05-16 09:30:00,83.57,83.99,83.36,83.76,145341.0,78.4779,78.8723,78.2807,78.6564,145341.0
2022-05-16 09:40:00,83.79,83.8,83.0,83.01,41029.0,78.6845,78.6939,77.9427,77.9521,41029.0
2022-05-16 09:50:00,83.01,83.59,82.85,83.56,69667.0,77.9521,78.4967,77.8018,78.4685,69667.0
2022-05-16 10:00:00,83.58,83.82,83.32,83.82,69497.0,78.4873,78.7127,78.2432,78.7127,69497.0
2022-05-16 10:10:00,83.83,84.5,83.79,84.48,132023.0,78.7221,79.3513,78.6845,79.3325,132023.0
2022-05-16 10:20:00,84.48,84.82,84.15,84.78,93445.0,79.3325,79.6518,79.0226,79.6142,93445.0
2022-05-16 10:30:00,84.77,84.8,84.23,84.5,79263.0,79.6048,79.633,79.0977,79.3513,79263.0
2022-05-16 10:40:00,84.49,84.5,83.98,84.09,42904.0,79.3419,79.3513,78.863,78.9663,42904.0
2022-05-16 10:50:00,84.09,84.15,83.85,83.94,39852.0,78.9663,79.0226,78.7409,78.8254,39852.0
2022-05-16 11:00:00,83.91,84.0,83.65,83.72,47579.0,78.7972,78.8817,78.5531,78.6188,47579.0
2022-05-16 11:10:00,83.71,83.76,83.57,83.69,55336.0,78.6094,78.6564,78.4779,78.5906,55336.0
2022-05-16 11:20:00,83.67,83.73,83.56,83.67,51222.0,78.5718,78.6282,78.4685,78.5718,51222.0
2022-05-16 11:30:00,83.66,83.82,83.52,83.8,39020.0,78.5625,78.7127,78.431,78.6939,39020.0
2022-05-16 11:40:00,83.81,83.92,83.63,83.9,60616.0,78.7033,78.8066,78.5343,78.7878,60616.0
2022-05-16 11:50:00,83.92,84.19,83.84,84.06,39842.0,78.8066,79.0602,78.7315,78.9381,39842.0
2022-05-16 12:00:00,84.07,84.35,84.05,84.07,53705.0,78.9475,79.2104,78.9287,78.9475,53705.0
2022-05-16 12:10:00,84.08,84.09,83.97,84.06,46092.0,78.9569,78.9663,78.8536,78.9381,46092.0
2022-05-16 12:20:00,84.05,84.12,83.98,84.12,73337.0,78.9287,78.9944,78.863,78.9944,73337.0
2022-05-16 12:30:00,84.09,84.14,83.97,83.97,38951.0,78.9663,79.0132,78.8536,78.8536,38951.0
2022-05-16 12:40:00,83.95,84.1,83.86,84.09,35501.0,78.8348,78.9756,78.7503,78.9663,35501.0
2022-05-16 12:50:00,84.1,84.15,83.93,84.03,83559.0,78.9756,79.0226,78.816,78.9099,83559.0
2022-05-16 13:00:00,84.02,84.27,83.9,84.25,35939.0,78.9005,79.1353,78.7878,79.1165,35939.0
2022-05-16 13:10:00,84.24,84.41,84.06,84.08,89328.0,79.1071,79.2668,78.9381,78.9569,89328.0
2022-05-16 13:20:00,84.09,84.58,84.04,84.56,44797.0,78.9663,79.4264,78.9193,79.4076,44797.0
2022-05-16 13:30:00,84.57,84.66,84.37,84.39,45203.0,79.417,79.5015,79.2292,79.248,45203.0
2022-05-16 13:40:00,84.4,84.51,84.24,84.31,23252.0,79.2574,79.3607,79.1071,79.1728,23252.0
2022-05-16 13:50:00,84.33,84.44,84.32,84.42,24885.0,79.1916,79.2949,79.1822,79.2761,24885.0
2022-05-16 14:00:00,84.44,84.63,84.35,84.58,25842.0,79.2949,79.4734,79.2104,79.4264,25842.0
2022-05-16 14:10:00,84.57,84.58,84.46,84.48,25693.0,79.417,79.4264,79.3137,79.3325,25693.0
2022-05-16 14:20:00,84.49,84.8,84.45,84.8,21182.0,79.3419,79.633,79.3043,79.633,21182.0
2022-05-16 14:30:00,84.83,84.97,84.8,84.9,79832.0,79.6612,79.7926,79.633,79.7269,79832.0
2022-05-16 14:40:00,84.92,85.03,84.78,84.8,50086.0,79.7457,79.849,79.6142,79.633,50086.0
2022-05-16 14:50:00,84.79,84.9,84.7,84.84,28984.0,79.6236,79.7269,79.5391,79.6706,28984.0
2022-05-16 15:00:00,84.84,84.95,84.78,84.81,21097.0,79.6706,79.7739,79.6142,79.6424,21097.0
2022-05-16 15:10:00,84.77,84.78,84.44,84.51,34490.0,79.6048,79.6142,79.2949,79.3607,34490.0
2022-05-16 15:20:00,84.52,84.52,84.36,84.37,22918.0,79.3701,79.3701,79.2198,79.2292,22918.0
2022-05-16 15:30:00,84.37,84.45,84.24,84.42,43590.0,79.2292,79.3043,79.1071,79.2761,43590.0
2022-05-16 15:40:00,84.45,84.51,84.24,84.34,70268.0,79.3043,79.3607,79.1071,79.201,70268.0
2022-05-16 15:50:00,84.36,84.64,84.25,84.47,275765.0,79.2198,79.4827,79.1165,79.3231,275765.0
2022-05-17 09:30:00,86.29,86.81,85.82,86.31,144217.0,81.0322,81.5205,80.5908,81.051,144217.0
2022-05-17 09:40:00,86.34,87.07,86.24,86.88,179371.0,81.0792,81.7647,80.9853,81.5863,179371.0
2022-05-17 09:50:00,86.85,87.03,86.74,86.97,92127.0,81.5581,81.7271,81.4548,81.6708,92127.0
2022-05-17 10:00:00,86.98,87.27,86.95,87.14,99566.0,81.6802,81.9525,81.652,81.8304,99566.0
2022-05-17 10:10:00,87.12,87.16,86.81,86.91,46047.0,81.8116,81.8492,81.5205,81.6144,46047.0
2022-05-17 10:20:00,86.89,86.89,86.18,86.23,33457.0,81.5956,81.5956,80.9289,80.9759,33457.0
2022-05-17 10:30:00,86.24,86.43,86.09,86.1,26015.0,80.9853,81.1637,80.8444,80.8538,26015.0
2022-05-17 10:40:00,86.09,86.11,85.86,85.96,27095.0,80.8444,80.8632,80.6284,80.7223,27095.0
2022-05-17 10:50:00,85.97,86.25,85.91,86.25,26659.0,80.7317,80.9946,80.6754,80.9946,26659.0
2022-05-17 11:00:00,86.26,86.42,86.26,86.35,25564.0,81.004,81.1543,81.004,81.0885,25564.0
2022-05-17 11:10:00,86.35,86.36,86.08,86.15,45758.0,81.0885,81.0979,80.835,80.9007,45758.0
2022-05-17 11:20:00,86.12,86.17,86.05,86.17,23613.0,80.8726,80.9195,80.8068,80.9195,23613.0
2022-05-17 11:30:00,86.2,86.4,86.2,86.23,19902.0,80.9477,81.1355,80.9477,80.9759,19902.0
2022-05-17 11:40:00,86.23,86.27,86.09,86.13,24669.0,80.9759,81.0134,80.8444,80.882,24669.0
2022-05-17 11:50:00,86.15,86.26,86.12,86.17,15747.0,80.9007,81.004,80.8726,80.9195,15747.0
2022-05-17 12:00:00,86.17,86.17,85.89,85.9,21136.0,80.9195,80.9195,80.6566,80.666,21136.0
2022-05-17 12:10:00,85.89,86.14,85.77,86.09,18300.0,80.6566,80.8913,80.5439,80.8444,18300.0
2022-05-17 12:20:00,86.09,86.22,86.08,86.2,13609.0,80.8444,80.9665,80.835,80.9477,13609.0
2022-05-17 12:30:00,86.19,86.29,86.13,86.2,21544.0,80.9383,81.0322,80.882,80.9477,21544.0
2022-05-17 12:40:00,86.2,86.52,86.16,86.5,18399.0,80.9477,81.2482,80.9101,81.2294,18399.0
2022-05-17 12:50:00,86.54,86.55,86.34,86.44,14951.0,81.267,81.2764,81.0792,81.1731,14951.0
2022-05-17 13:00:00,86.43,86.47,86.25,86.45,29147.0,81.1637,81.2012,80.9946,81.1825,29147.0
2022-05-17 13:10:00,86.46,86.64,86.43,86.51,18676.0,81.1918,81.3609,81.1637,81.2388,18676.0
2022-05-17 13:20:00,86.51,86.51,86.38,86.4,19149.0,81.2388,81.2388,81.1167,81.1355,19149.0
2022-05-17 13:30:00,86.4,86.52,86.39,86.47,18532.0,81.1355,81.2482,81.1261,81.2012,18532.0
2022-05-17 13:40:00,86.49,86.51,86.34,86.45,21111.0,81.22,81.2388,81.0792,81.1825,21111.0
2022-05-17 13:50:00,86.44,86.58,86.44,86.56,34502.0,81.1731,81.3045,81.1731,81.2858,34502.0
2022-05-17 14:00:00,86.56,86.7,86.44,86.7,32210.0,81.2858,81.4172,81.1731,81.4172,32210.0
2022-05-17 14:10:00,86.69,86.71,86.13,86.24,48390.0,81.4078,81.4266,80.882,80.9853,48390.0
2022-05-17 14:20:00,86.26,86.26,85.91,85.99,63172.0,81.004,81.004,80.6754,80.7505,63172.0
2022-05-17 14:30:00,85.96,86.26,85.79,86.26,38527.0,80.7223,81.004,80.5627,81.004,38527.0
2022-05-17 14:40:00,86.27,86.52,86.27,86.51,49937.0,81.0134,81.2482,81.0134,81.2388,49937.0
2022-05-17 14:50:00,86.51,86.51,86.29,86.37,21890.0,81.2388,81.2388,81.0322,81.1073,21890.0
2022-05-17 15:00:00,86.37,86.6,86.36,86.49,34394.0,81.1073,81.3233,81.0979,81.22,34394.0
2022-05-17 15:10:00,86.48,86.54,86.39,86.51,23581.0,81.2106,81.267,81.1261,81.2388,23581.0
2022-05-17 15:20:00,86.5,86.62,86.48,86.51,26787.0,81.2294,81.3421,81.2106,81.2388,26787.0
2022-05-17 15:30:00,86.52,86.6,86.44,86.47,42226.0,81.2482,81.3233,81.1731,81.2012,42226.0
2022-05-17 15:40:00,86.45,86.68,86.35,86.39,142106.0,81.1825,81.3984,81.0885,81.1261,142106.0
2022-05-17 15:50:00,86.4,86.49,86.28,86.42,427173.0,81.1355,81.22,81.0228,81.1543,427173.0
2022-05-18 09:30:00,86.04,86.13,85.32,85.83,111273.0,80.7974,80.882,80.1213,80.6002,111273.0
2022-05-18 09:40:00,85.7,86.15,85.67,86.08,52813.0,80.4782,80.9007,80.45,80.835,52813.0
2022-05-18 09:50:00,86.06,86.16,85.83,86.16,64736.0,80.8162,80.9101,80.6002,80.9101,64736.0
2022-05-18 10:00:00,86.12,86.28,85.99,86.13,43671.0,80.8726,81.0228,80.7505,80.882,43671.0
2022-05-18 10:10:00,86.12,86.21,86.03,86.1,27379.0,80.8726,80.9571,80.788,80.8538,27379.0
2022-05-18 10:20:00,86.05,86.05,85.54,85.54,25324.0,80.8068,80.8068,80.3279,80.3279,25324.0
2022-05-18 10:30:00,85.47,85.71,85.46,85.69,24597.0,80.2622,80.4875,80.2528,80.4688,24597.0
2022-05-18 10:40:00,85.68,85.85,85.64,85.72,20657.0,80.4594,80.619,80.4218,80.4969,20657.0
2022-05-18 10:50:00,85.7,85.71,85.46,85.6,27974.0,80.4782,80.4875,80.2528,80.3842,27974.0
2022-05-18 11:00:00,85.62,85.62,85.13,85.14,24186.0,80.403,80.403,79.9429,79.9523,24186.0
2022-05-18 11:10:00,85.08,85.1,84.81,84.83,22276.0,79.8959,79.9147,79.6424,79.6612,22276.0
2022-05-18 11:20:00,84.83,84.83,84.52,84.52,26129.0,79.6612,79.6612,79.3701,79.3701,26129.0
2022-05-18 11:30:00,84.55,84.71,84.47,84.56,33867.0,79.3982,79.5485,79.3231,79.4076,33867.0
2022-05-18 11:40:00,84.53,84.66,84.47,84.54,21442.0,79.3794,79.5015,79.3231,79.3888,21442.0
2022-05-18 11:50:00,84.48,84.56,84.26,84.28,21205.0,79.3325,79.4076,79.1259,79.1447,21205.0
2022-05-18 12:00:00,84.27,84.31,84.1,84.16,15688.0,79.1353,79.1728,78.9756,79.032,15688.0
2022-05-18 12:10:00,84.12,84.35,84.09,84.31,26059.0,78.9944,79.2104,78.9663,79.1728,26059.0
2022-05-18 12:20:00,84.3,84.32,83.99,84.11,19697.0,79.1635,79.1822,78.8723,78.985,19697.0
2022-05-18 12:30:00,84.09,84.31,84.03,84.26,16147.0,78.9663,79.1728,78.9099,79.1259,16147.0
2022-05-18 12:40:00,84.22,84.33,84.14,84.3,15753.0,79.0883,79.1916,79.0132,79.1635,15753.0
2022-05-18 12:50:00,84.28,84.36,84.22,84.32,22667.0,79.1447,79.2198,79.0883,79.1822,22667.0
2022-05-18 13:00:00,84.28,84.3,83.98,83.98,34294.0,79.1447,79.1635,78.863,78.863,34294.0
2022-05-18 13:10:00,84.0,84.09,83.97,84.0,44715.0,78.8817,78.9663,78.8536,78.8817,44715.0
2022-05-18 13:20:00,84.01,84.07,83.88,83.98,37568.0,78.8911,78.9475,78.7691,78.863,37568.0
2022-05-18 13:30:00,83.95,84.04,83.87,83.98,22324.0,78.8348,78.9193,78.7597,78.863,22324.0
2022-05-18 13:40:00,83.96,84.0,83.55,83.59,19423.0,78.8442,78.8817,78.4592,78.4967,19423.0
2022-05-18 13:50:00,83.58,83.68,83.52,83.65,17291.0,78.4873,78.5812,78.431,78.5531,17291.0
2022-05-18 14:00:00,83.67,83.73,83.58,83.7,24578.0,78.5718,78.6282,78.4873,78.6,24578.0
2022-05-18 14:10:00,83.71,83.82,83.59,83.77,27427.0,78.6094,78.7127,78.4967,78.6658,27427.0
2022-05-18 14:20:00,83.75,83.88,83.66,83.87,19955.0,78.647,78.7691,78.5625,78.7597,19955.0
2022-05-18 14:30:00,83.87,83.87,83.58,83.74,29208.0,78.7597,78.7597,78.4873,78.6376,29208.0
2022-05-18 14:40:00,83.74,83.81,83.57,83.76,30846.0,78.6376,78.7033,78.4779,78.6564,30846.0
2022-05-18 14:50:00,83.74,83.8,83.59,83.64,45036.0,78.6376,78.6939,78.4967,78.5437,45036.0
2022-05-18 15:00:00,83.6,83.78,83.6,83.7,36407.0,78.5061,78.6751,78.5061,78.6,36407.0
2022-05-18 15:10:00,83.69,83.85,83.54,83.61,66634.0,78.5906,78.7409,78.4498,78.5155,66634.0
2022-05-18 15:20:00,83.59,83.66,83.21,83.28,48237.0,78.4967,78.5625,78.1399,78.2056,48237.0
2022-05-18 15:30:00,83.27,83.68,83.23,83.64,74639.0,78.1962,78.5812,78.1587,78.5437,74639.0
2022-05-18 15:40:00,83.65,83.73,83.39,83.45,169150.0,78.5531,78.6282,78.3089,78.3653,169150.0
2022-05-18 15:50:00,83.45,83.68,83.35,83.59,488819.0,78.3653,78.5812,78.2713,78.4967,488819.0
2022-05-19 09:30:00,82.75,83.6,82.74,83.25,65984.0,77.7079,78.5061,77.6985,78.1774,65984.0
2022-05-19 09:40:00,83.28,83.33,82.29,82.33,29236.0,78.2056,78.2526,77.2759,77.3135,29236.0
2022-05-19 09:50:00,82.39,82.9,82.27,82.43,43952.0,77.3698,77.8488,77.2572,77.4074,43952.0
2022-05-19 10:00:00,82.43,83.1,82.37,82.69,51660.0,77.4074,78.0366,77.3511,77.6516,51660.0
2022-05-19 10:10:00,82.63,82.93,82.63,82.73,46616.0,77.5952,77.8769,77.5952,77.6891,46616.0
2022-05-19 10:20:00,82.71,83.18,82.61,82.73,35342.0,77.6703,78.1117,77.5764,77.6891,35342.0
2022-05-19 10:30:00,82.69,83.04,82.5,82.72,22213.0,77.6516,77.9802,77.4731,77.6797,22213.0
2022-05-19 10:40:00,82.73,82.83,82.57,82.67,22421.0,77.6891,77.783,77.5389,77.6328,22421.0
2022-05-19 10:50:00,82.65,82.89,82.55,82.65,33496.0,77.614,77.8394,77.5201,77.614,33496.0
2022-05-19 11:00:00,82.69,82.78,82.39,82.66,36639.0,77.6516,77.7361,77.3698,77.6234,36639.0
2022-05-19 11:10:00,82.66,82.85,82.42,82.72,20876.0,77.6234,77.8018,77.398,77.6797,20876.0
2022-05-19 11:20:00,82.73,82.86,82.59,82.78,20913.0,77.6891,77.8112,77.5577,77.7361,20913.0
2022-05-19 11:30:00,82.81,83.45,82.81,83.39,37939.0,77.7642,78.3653,77.7642,78.3089,37939.0
2022-05-19 11:40:00,83.4,83.67,83.39,83.63,23419.0,78.3183,78.5718,78.3089,78.5343,23419.0
2022-05-19 11:50:00,83.62,83.63,83.34,83.45,24754.0,78.5249,78.5343,78.262,78.3653,24754.0
2022-05-19 12:00:00,83.45,83.49,83.31,83.39,18343.0,78.3653,78.4028,78.2338,78.3089,18343.0
2022-05-19 12:10:00,83.39,83.6,83.35,83.35,20480.0,78.3089,78.5061,78.2713,78.2713,20480.0
2022-05-19 12:20:00,83.37,83.37,83.1,83.3,26000.0,78.2901,78.2901,78.0366,78.2244,26000.0
2022-05-19 12:30:00,83.29,83.37,83.01,83.04,28063.0,78.215,78.2901,77.9521,77.9802,28063.0
2022-05-19 12:40:00,83.06,83.06,82.85,82.92,20804.0,77.999,77.999,77.8018,77.8675,20804.0
2022-05-19 12:50:00,82.94,83.13,82.92,83.11,31153.0,77.8863,78.0647,77.8675,78.046,31153.0
2022-05-19 13:00:00,83.12,83.22,83.0,83.1,31620.0,78.0554,78.1493,77.9427,78.0366,31620.0
2022-05-19 13:10:00,83.11,83.12,82.82,83.07,24096.0,78.046,78.0554,77.7736,78.0084,24096.0
2022-05-19 13:20:00,83.11,83.3,83.02,83.19,21322.0,78.046,78.2244,77.9615,78.1211,21322.0
2022-05-19 13:30:00,83.22,83.41,83.15,83.39,24569.0,78.1493,78.3277,78.0835,78.3089,24569.0
2022-05-19 13:40:00,83.41,83.47,83.02,83.02,23467.0,78.3277,78.384,77.9615,77.9615,23467.0
2022-05-19 13:50:00,83.02,83.91,83.02,83.81,32706.0,77.9615,78.7972,77.9615,78.7033,32706.0
2022-05-19 14:00:00,83.83,83.83,83.41,83.51,37859.0,78.7221,78.7221,78.3277,78.4216,37859.0
2022-05-19 14:10:00,83.54,83.67,83.5,83.55,27577.0,78.4498,78.5718,78.4122,78.4592,27577.0
2022-05-19 14:20:00,83.52,83.74,83.46,83.7,30685.0,78.431,78.6376,78.3746,78.6,30685.0
2022-05-19 14:30:00,83.71,83.91,83.58,83.78,31865.0,78.6094,78.7972,78.4873,78.6751,31865.0
2022-05-19 14:40:00,83.75,83.97,83.54,83.97,30548.0,78.647,78.8536,78.4498,78.8536,30548.0
2022-05-19 14:50:00,83.98,84.06,83.81,84.02,29713.0,78.863,78.9381,78.7033,78.9005,29713.0
2022-05-19 15:00:00,84.04,84.37,84.02,84.09,39140.0,78.9193,79.2292,78.9005,78.9663,39140.0
2022-05-19 15:10:00,84.06,84.06,83.84,83.95,44647.0,78.9381,78.9381,78.7315,78.8348,44647.0
2022-05-19 15:20:00,83.95,83.95,83.63,83.63,49564.0,78.8348,78.8348,78.5343,78.5343,49564.0
2022-05-19 15:30:00,83.61,83.72,83.38,83.45,79786.0,78.5155,78.6188,78.2995,78.3653,79786.0
2022-05-19 15:40:00,83.47,83.72,83.4,83.52,117996.0,78.384,78.6188,78.3183,78.431,117996.0
2022-05-19 15:50:00,83.54,83.58,83.25,83.3,284310.0,78.4498,78.4873,78.1774,78.2244,284310.0
2022-05-20 09:30:00,83.8,84.27,83.78,84.26,102345.0,78.6939,79.1353,78.6751,79.1259,102345.0
2022-05-20 09:40:00,84.03,84.24,83.71,83.72,29882.0,78.9099,79.1071,78.6094,78.6188,29882.0
2022-05-20 09:50:00,83.77,84.01,83.7,83.86,20751.0,78.6658,78.8911,78.6,78.7503,20751.0
2022-05-20 10:00:00,83.93,84.05,83.43,83.56,33187.0,78.816,78.9287,78.3465,78.4685,33187.0
2022-05-20 10:10:00,83.55,83.7,83.4,83.67,30306.0,78.4592,78.6,78.3183,78.5718,30306.0
2022-05-20 10:20:00,83.66,83.9,83.5,83.73,25268.0,78.5625,78.7878,78.4122,78.6282,25268.0
2022-05-20 10:30:00,83.76,83.76,83.47,83.6,64709.0,78.6564,78.6564,78.384,78.5061,64709.0
2022-05-20 10:40:00,83.58,83.69,83.37,83.39,84704.0,78.4873,78.5906,78.2901,78.3089,84704.0
2022-05-20 10:50:00,83.42,83.45,82.88,82.89,38401.0,78.3371,78.3653,77.83,77.8394,38401.0
2022-05-20 11:00:00,82.89,82.96,82.68,82.73,33278.0,77.8394,77.9051,77.6422,77.6891,33278.0
2022-05-20 11:10:00,82.7,82.74,82.51,82.56,28160.0,77.6609,77.6985,77.4825,77.5295,28160.0
2022-05-20 11:20:00,82.54,82.68,82.48,82.5,34897.0,77.5107,77.6422,77.4544,77.4731,34897.0
2022-05-20 11:30:00,82.49,82.69,82.4,82.5,47269.0,77.4637,77.6516,77.3792,77.4731,47269.0
2022-05-20 11:40:00,82.52,82.75,82.44,82.71,32048.0,77.4919,77.7079,77.4168,77.6703,32048.0
2022-05-20 11:50:00,82.71,82.97,82.65,82.88,31289.0,77.6703,77.9145,77.614,77.83,31289.0
2022-05-20 12:00:00,82.88,82.92,82.41,82.42,48544.0,77.83,77.8675,77.3886,77.398,48544.0
2022-05-20 12:10:00,82.38,82.6,82.2,82.25,61470.0,77.3604,77.567,77.1914,77.2384,61470.0
2022-05-20 12:20:00,82.25,82.54,82.18,82.48,65507.0,77.2384,77.5107,77.1726,77.4544,65507.0
2022-05-20 12:30:00,82.48,82.55,82.22,82.3,25337.0,77.4544,77.5201,77.2102,77.2853,25337.0
2022-05-20 12:40:00,82.29,82.29,81.82,82.19,69874.0,77.2759,77.2759,76.8346,77.182,69874.0
2022-05-20 12:50:00,82.21,82.23,81.99,82.04,48265.0,77.2008,77.2196,76.9942,77.0412,48265.0
2022-05-20 13:00:00,82.05,82.09,81.64,81.7,51299.0,77.0506,77.0881,76.6655,76.7219,51299.0
2022-05-20 13:10:00,81.7,81.86,81.65,81.73,27978.0,76.7219,76.8721,76.6749,76.7501,27978.0
2022-05-20 13:20:00,81.73,81.99,81.71,81.91,78739.0,76.7501,76.9942,76.7313,76.9191,78739.0
2022-05-20 13:30:00,81.9,82.33,81.89,82.23,39237.0,76.9097,77.3135,76.9003,77.2196,39237.0
2022-05-20 13:40:00,82.21,82.35,82.08,82.15,36026.0,77.2008,77.3323,77.0787,77.1445,36026.0
2022-05-20 13:50:00,82.13,82.39,82.0,82.28,37931.0,77.1257,77.3698,77.0036,77.2665,37931.0
2022-05-20 14:00:00,82.28,82.41,82.13,82.23,37461.0,77.2665,77.3886,77.1257,77.2196,37461.0
2022-05-20 14:10:00,82.25,82.34,82.0,82.14,22922.0,77.2384,77.3229,77.0036,77.1351,22922.0
2022-05-20 14:20:00,82.12,82.34,82.0,82.32,32034.0,77.1163,77.3229,77.0036,77.3041,32034.0
2022-05-20 14:30:00,82.31,82.38,82.04,82.22,28850.0,77.2947,77.3604,77.0412,77.2102,28850.0
2022-05-20 14:40:00,82.2,82.55,82.2,82.52,34606.0,77.1914,77.5201,77.1914,77.4919,34606.0
2022-05-20 14:50:00,82.53,82.82,82.5,82.55,31035.0,77.5013,77.7736,77.4731,77.5201,31035.0
2022-05-20 15:00:00,82.56,82.67,82.27,82.35,41615.0,77.5295,77.6328,77.2572,77.3323,41615.0
2022-05-20 15:10:00,82.35,82.61,82.3,82.6,43313.0,77.3323,77.5764,77.2853,77.567,43313.0
2022-05-20 15:20:00,82.6,82.87,82.52,82.85,44999.0,77.567,77.8206,77.4919,77.8018,44999.0
2022-05-20 15:30:00,82.86,83.41,82.71,83.28,90991.0,77.8112,78.3277,77.6703,78.2056,90991.0
2022-05-20 15:40:00,83.26,83.7,83.26,83.56,105756.0,78.1868,78.6,78.1868,78.4685,105756.0
2022-05-20 15:50:00,83.57,83.77,83.38,83.63,283547.0,78.4779,78.6658,78.2995,78.5343,283547.0
2022-05-23 09:30:00,84.13,85.15,83.99,84.2,81846.0,79.0038,79.9617,78.8723,79.0696,81846.0
2022-05-23 09:40:00,84.18,84.47,84.1,84.24,46179.0,79.0508,79.3231,78.9756,79.1071,46179.0
2022-05-23 09:50:00,84.2,84.32,83.95,84.13,64345.0,79.0696,79.1822,78.8348,79.0038,64345.0
2022-05-23 10:00:00,84.13,84.16,83.69,83.79,80784.0,79.0038,79.032,78.5906,78.6845,80784.0
2022-05-23 10:10:00,83.78,84.33,83.77,84.23,62372.0,78.6751,79.1916,78.6658,79.0977,62372.0
2022-05-23 10:20:00,84.2,84.37,84.04,84.37,33511.0,79.0696,79.2292,78.9193,79.2292,33511.0
2022-05-23 10:30:00,84.42,84.49,84.19,84.39,38904.0,79.2761,79.3419,79.0602,79.248,38904.0
2022-05-23 10:40:00,84.4,84.58,84.21,84.29,31196.0,79.2574,79.4264,79.0789,79.1541,31196.0
2022-05-23 10:50:00,84.28,84.48,84.03,84.42,34044.0,79.1447,79.3325,78.9099,79.2761,34044.0
2022-05-23 11:00:00,84.4,84.58,84.34,84.48,27101.0,79.2574,79.4264,79.201,79.3325,27101.0
2022-05-23 11:10:00,84.49,84.76,84.47,84.67,39717.0,79.3419,79.5954,79.3231,79.5109,39717.0
2022-05-23 11:20:00,84.67,84.72,84.5,84.57,28239.0,79.5109,79.5579,79.3513,79.417,28239.0
2022-05-23 11:30:00,84.6,84.87,84.59,84.78,45592.0,79.4452,79.6987,79.4358,79.6142,45592.0
2022-05-23 11:40:00,84.77,84.77,84.52,84.64,25504.0,79.6048,79.6048,79.3701,79.4827,25504.0
2022-05-23 11:50:00,84.65,84.67,84.54,84.54,17703.0,79.4921,79.5109,79.3888,79.3888,17703.0
2022-05-23 12:00:00,84.52,84.68,84.5,84.62,20531.0,79.3701,79.5203,79.3513,79.464,20531.0
2022-05-23 12:10:00,84.63,84.63,84.47,84.52,19354.0,79.4734,79.4734,79.3231,79.3701,19354.0
2022-05-23 12:20:00,84.51,84.66,84.42,84.45,21173.0,79.3607,79.5015,79.2761,79.3043,21173.0
2022-05-23 12:30:00,84.46,84.7,84.37,84.69,21517.0,79.3137,79.5391,79.2292,79.5297,21517.0
2022-05-23 12:40:00,84.7,84.74,84.58,84.59,30210.0,79.5391,79.5766,79.4264,79.4358,30210.0
2022-05-23 12:50:00,84.64,84.79,84.49,84.78,21961.0,79.4827,79.6236,79.3419,79.6142,21961.0
2022-05-23 13:00:00,84.78,84.8,84.52,84.62,28387.0,79.6142,79.633,79.3701,79.464,28387.0
2022-05-23 13:10:00,84.63,84.7,84.39,84.45,27719.0,79.4734,79.5391,79.248,79.3043,27719.0
2022-05-23 13:20:00,84.45,84.7,84.29,84.7,24072.0,79.3043,79.5391,79.1541,79.5391,24072.0
2022-05-23 13:30:00,84.71,84.9,84.65,84.76,30588.0,79.5485,79.7269,79.4921,79.5954,30588.0
2022-05-23 13:40:00,84.78,85.14,84.7,85.12,43124.0,79.6142,79.9523,79.5391,79.9335,43124.0
2022-05-23 13:50:00,85.12,85.13,84.96,85.09,22643.0,79.9335,79.9429,79.7832,79.9053,22643.0
2022-05-23 14:00:00,85.1,85.14,84.95,85.03,27739.0,79.9147,79.9523,79.7739,79.849,27739.0
2022-05-23 14:10:00,85.05,85.19,85.01,85.01,26797.0,79.8678,79.9992,79.8302,79.8302,26797.0
2022-05-23 14:20:00,85.02,85.09,84.92,85.0,38139.0,79.8396,79.9053,79.7457,79.8208,38139.0
2022-05-23 14:30:00,85.02,85.1,84.94,85.03,22096.0,79.8396,79.9147,79.7645,79.849,22096.0
2022-05-23 14:40:00,85.02,85.13,84.88,84.92,26092.0,79.8396,79.9429,79.7081,79.7457,26092.0
2022-05-23 14:50:00,84.92,85.0,84.78,84.8,18631.0,79.7457,79.8208,79.6142,79.633,18631.0
2022-05-23 15:00:00,84.82,85.03,84.82,85.02,24489.0,79.6518,79.849,79.6518,79.8396,24489.0
2022-05-23 15:10:00,85.02,85.03,84.76,84.89,32879.0,79.8396,79.849,79.5954,79.7175,32879.0
2022-05-23 15:20:00,84.89,84.93,84.65,84.87,45064.0,79.7175,79.7551,79.4921,79.6987,45064.0
2022-05-23 15:30:00,84.85,85.08,84.76,84.78,85923.0,79.6799,79.8959,79.5954,79.6142,85923.0
2022-05-23 15:40:00,84.77,84.83,84.54,84.68,97254.0,79.6048,79.6612,79.3888,79.5203,97254.0
2022-05-23 15:50:00,84.69,85.05,84.63,84.96,318817.0,79.5297,79.8678,79.4734,79.7832,318817.0
2022-05-24 09:30:00,84.29,84.71,83.54,83.55,61513.0,79.1541,79.5485,78.4498,78.4592,61513.0
2022-05-24 09:40:00,83.54,83.81,83.49,83.7,50419.0,78.4498,78.7033,78.4028,78.6,50419.0
2022-05-24 09:50:00,83.65,83.82,83.58,83.68,28429.0,78.5531,78.7127,78.4873,78.5812,28429.0
2022-05-24 10:00:00,83.7,83.91,83.35,83.52,29201.0,78.6,78.7972,78.2713,78.431,29201.0
2022-05-24 10:10:00,83.55,83.7,82.82,82.83,47632.0,78.4592,78.6,77.7736,77.783,47632.0
2022-05-24 10:20:00,82.84,83.16,82.83,83.08,31223.0,77.7924,78.0929,77.783,78.0178,31223.0
2022-05-24 10:30:00,83.05,83.06,82.6,82.89,30776.0,77.9896,77.999,77.567,77.8394,30776.0
2022-05-24 10:40:00,82.89,82.94,82.49,82.51,20299.0,77.8394,77.8863,77.4637,77.4825,20299.0
2022-05-24 10:50:00,82.52,82.75,82.47,82.68,15611.0,77.4919,77.7079,77.445,77.6422,15611.0
2022-05-24 11:00:00,82.7,82.89,82.58,82.7,42471.0,77.6609,77.8394,77.5483,77.6609,42471.0
2022-05-24 11:10:00,82.74,82.77,82.55,82.58,39852.0,77.6985,77.7267,77.5201,77.5483,39852.0
2022-05-24 11:20:00,82.56,82.8,82.41,82.8,37293.0,77.5295,77.7549,77.3886,77.7549,37293.0
2022-05-24 11:30:00,82.8,82.9,82.71,82.9,45210.0,77.7549,77.8488,77.6703,77.8488,45210.0
2022-05-24 11:40:00,82.93,83.51,82.93,83.46,45934.0,77.8769,78.4216,77.8769,78.3746,45934.0
2022-05-24 11:50:00,83.48,83.49,83.18,83.2,47795.0,78.3934,78.4028,78.1117,78.1305,47795.0
2022-05-24 12:00:00,83.19,83.26,83.11,83.22,41073.0,78.1211,78.1868,78.046,78.1493,41073.0
2022-05-24 12:10:00,83.23,83.52,83.2,83.31,112120.0,78.1587,78.431,78.1305,78.2338,112120.0
2022-05-24 12:20:00,83.3,83.3,83.18,83.21,49939.0,78.2244,78.2244,78.1117,78.1399,49939.0
2022-05-24 12:30:00,83.22,83.28,82.93,82.99,58304.0,78.1493,78.2056,77.8769,77.9333,58304.0
2022-05-24 12:40:00,83.0,83.09,82.96,83.08,17273.0,77.9427,78.0272,77.9051,78.0178,17273.0
2022-05-24 12:50:00,83.1,83.22,83.05,83.08,90948.0,78.0366,78.1493,77.9896,78.0178,90948.0
2022-05-24 13:00:00,83.08,83.08,82.69,82.75,29013.0,78.0178,78.0178,77.6516,77.7079,29013.0
2022-05-24 13:10:00,82.74,82.91,82.71,82.85,24071.0,77.6985,77.8582,77.6703,77.8018,24071.0
2022-05-24 13:20:00,82.86,82.96,82.67,82.93,22734.0,77.8112,77.9051,77.6328,77.8769,22734.0
2022-05-24 13:30:00,82.89,82.89,82.7,82.85,27219.0,77.8394,77.8394,77.6609,77.8018,27219.0
2022-05-24 13:40:00,82.85,83.08,82.81,82.95,26020.0,77.8018,78.0178,77.7642,77.8957,26020.0
2022-05-24 13:50:00,82.91,83.22,82.9,83.08,44333.0,77.8582,78.1493,77.8488,78.0178,44333.0
2022-05-24 14:00:00,83.1,83.3,82.97,83.24,60664.0,78.0366,78.2244,77.9145,78.168,60664.0
2022-05-24 14:10:00,83.23,83.47,83.05,83.11,52005.0,78.1587,78.384,77.9896,78.046,52005.0
2022-05-24 14:20:00,83.09,83.53,83.0,83.47,31714.0,78.0272,78.4404,77.9427,78.384,31714.0
2022-05-24 14:30:00,83.46,83.78,83.46,83.73,42735.0,78.3746,78.6751,78.3746,78.6282,42735.0
2022-05-24 14:40:00,83.75,83.75,83.18,83.25,25604.0,78.647,78.647,78.1117,78.1774,25604.0
2022-05-24 14:50:00,83.21,83.24,83.07,83.24,26763.0,78.1399,78.168,78.0084,78.168,26763.0
2022-05-24 15:00:00,83.24,83.6,83.22,83.51,29164.0,78.168,78.5061,78.1493,78.4216,29164.0
2022-05-24 15:10:00,83.51,83.62,83.41,83.46,44812.0,78.4216,78.5249,78.3277,78.3746,44812.0
2022-05-24 15:20:00,83.46,83.63,83.35,83.56,72060.0,78.3746,78.5343,78.2713,78.4685,72060.0
2022-05-24 15:30:00,83.58,84.11,83.53,84.03,125791.0,78.4873,78.985,78.4404,78.9099,125791.0
2022-05-24 15:40:00,84.03,84.13,83.92,84.0,95875.0,78.9099,79.0038,78.8066,78.8817,95875.0
2022-05-24 15:50:00,84.02,84.09,83.68,83.94,227182.0,78.9005,78.9663,78.5812,78.8254,227182.0
2022-05-25 09:30:00,83.75,84.17,83.38,83.81,53181.0,78.647,79.0414,78.2995,78.7033,53181.0
2022-05-25 09:40:00,83.84,84.41,83.84,83.95,24605.0,78.7315,79.2668,78.7315,78.8348,24605.0
2022-05-25 09:50:00,84.05,84.28,83.99,84.13,13550.0,78.9287,79.1447,78.8723,79.0038,13550.0
2022-05-25 10:00:00,84.03,84.18,83.81,83.91,52912.0,78.9099,79.0508,78.7033,78.7972,52912.0
2022-05-25 10:10:00,83.92,83.96,83.7,83.87,42169.0,78.8066,78.8442,78.6,78.7597,42169.0
2022-05-25 10:20:00,83.89,84.02,83.78,83.9,63752.0,78.7784,78.9005,78.6751,78.7878,63752.0
2022-05-25 10:30:00,83.91,84.12,83.89,83.99,80139.0,78.7972,78.9944,78.7784,78.8723,80139.0
2022-05-25 10:40:00,84.0,84.17,83.86,83.95,62514.0,78.8817,79.0414,78.7503,78.8348,62514.0
2022-05-25 10:50:00,83.95,84.06,83.87,84.06,35933.0,78.8348,78.9381,78.7597,78.9381,35933.0
2022-05-25 11:00:00,84.04,84.04,83.8,83.92,29463.0,78.9193,78.9193,78.6939,78.8066,29463.0
2022-05-25 11:10:00,83.89,84.07,83.86,83.94,41176.0,78.7784,78.9475,78.7503,78.8254,41176.0
2022-05-25 11:20:00,83.91,84.03,83.88,83.96,20809.0,78.7972,78.9099,78.7691,78.8442,20809.0
2022-05-25 11:30:00,83.96,83.96,83.62,83.66,20177.0,78.8442,78.8442,78.5249,78.5625,20177.0
2022-05-25 11:40:00,83.6,83.96,83.58,83.91,13695.0,78.5061,78.8442,78.4873,78.7972,13695.0
2022-05-25 11:50:00,83.89,83.92,83.78,83.81,15394.0,78.7784,78.8066,78.6751,78.7033,15394.0
2022-05-25 12:00:00,83.82,83.87,83.53,83.57,51453.0,78.7127,78.7597,78.4404,78.4779,51453.0
2022-05-25 12:10:00,83.57,83.64,83.4,83.43,11796.0,78.4779,78.5437,78.3183,78.3465,11796.0
2022-05-25 12:20:00,83.42,83.46,83.09,83.23,20930.0,78.3371,78.3746,78.0272,78.1587,20930.0
2022-05-25 12:30:00,83.26,83.35,83.14,83.21,26335.0,78.1868,78.2713,78.0741,78.1399,26335.0
2022-05-25 12:40:00,83.24,83.39,83.2,83.33,19621.0,78.168,78.3089,78.1305,78.2526,19621.0
2022-05-25 12:50:00,83.33,83.35,83.15,83.3,15611.0,78.2526,78.2713,78.0835,78.2244,15611.0
2022-05-25 13:00:00,83.29,83.29,83.15,83.24,20057.0,78.215,78.215,78.0835,78.168,20057.0
2022-05-25 13:10:00,83.26,83.32,83.05,83.24,20510.0,78.1868,78.2432,77.9896,78.168,20510.0
2022-05-25 13:20:00,83.25,83.29,83.11,83.27,14523.0,78.1774,78.215,78.046,78.1962,14523.0
2022-05-25 13:30:00,83.27,83.39,83.16,83.33,20331.0,78.1962,78.3089,78.0929,78.2526,20331.0
2022-05-25 13:40:00,83.33,83.52,83.25,83.44,27212.0,78.2526,78.431,78.1774,78.3559,27212.0
2022-05-25 13:50:00,83.43,83.43,83.12,83.31,20995.0,78.3465,78.3465,78.0554,78.2338,20995.0
2022-05-25 14:00:00,83.28,83.68,82.96,83.15,37091.0,78.2056,78.5812,77.9051,78.0835,37091.0
2022-05-25 14:10:00,83.21,83.65,83.16,83.51,25996.0,78.1399,78.5531,78.0929,78.4216,25996.0
2022-05-25 14:20:00,83.52,83.85,83.46,83.82,55787.0,78.431,78.7409,78.3746,78.7127,55787.0
2022-05-25 14:30:00,83.85,83.98,83.74,83.85,30232.0,78.7409,78.863,78.6376,78.7409,30232.0
2022-05-25 14:40:00,83.86,84.04,83.81,83.9,33332.0,78.7503,78.9193,78.7033,78.7878,33332.0
2022-05-25 14:50:00,83.92,84.1,83.85,84.04,46904.0,78.8066,78.9756,78.7409,78.9193,46904.0
2022-05-25 15:00:00,84.05,84.32,83.99,84.23,45187.0,78.9287,79.1822,78.8723,79.0977,45187.0
2022-05-25 15:10:00,84.26,84.36,84.14,84.25,50880.0,79.1259,79.2198,79.0132,79.1165,50880.0
2022-05-25 15:20:00,84.27,84.46,84.25,84.38,45070.0,79.1353,79.3137,79.1165,79.2386,45070.0
2022-05-25 15:30:00,84.4,84.48,84.19,84.28,66591.0,79.2574,79.3325,79.0602,79.1447,66591.0
2022-05-25 15:40:00,84.28,84.31,84.12,84.19,117680.0,79.1447,79.1728,78.9944,79.0602,117680.0
2022-05-25 15:50:00,84.18,84.29,83.98,84.24,244553.0,79.0508,79.1541,78.863,79.1071,244553.0
2022-05-26 09:30:00,85.27,86.25,85.11,86.23,97767.0,80.0744,80.9946,79.9241,80.9759,97767.0
2022-05-26 09:40:00,86.18,86.78,86.18,86.66,74422.0,80.9289,81.4923,80.9289,81.3797,74422.0
2022-05-26 09:50:00,86.65,86.68,86.35,86.52,32836.0,81.3703,81.3984,81.0885,81.2482,32836.0
2022-05-26 10:00:00,86.53,86.69,86.39,86.42,35932.0,81.2576,81.4078,81.1261,81.1543,35932.0
2022-05-26 10:10:00,86.41,86.55,86.37,86.47,20055.0,81.1449,81.2764,81.1073,81.2012,20055.0
2022-05-26 10:20:00,86.48,86.62,86.38,86.47,15032.0,81.2106,81.3421,81.1167,81.2012,15032.0
2022-05-26 10:30:00,86.5,86.59,86.4,86.57,16671.0,81.2294,81.3139,81.1355,81.2951,16671.0
2022-05-26 10:40:00,86.59,86.62,86.24,86.29,16623.0,81.3139,81.3421,80.9853,81.0322,16623.0
2022-05-26 10:50:00,86.32,86.47,86.29,86.41,17070.0,81.0604,81.2012,81.0322,81.1449,17070.0
2022-05-26 11:00:00,86.36,86.44,86.15,86.35,22789.0,81.0979,81.1731,80.9007,81.0885,22789.0
2022-05-26 11:10:00,86.4,86.49,86.35,86.44,23100.0,81.1355,81.22,81.0885,81.1731,23100.0
2022-05-26 11:20:00,86.44,86.47,86.27,86.36,15133.0,81.1731,81.2012,81.0134,81.0979,15133.0
2022-05-26 11:30:00,86.37,86.42,86.2,86.31,24632.0,81.1073,81.1543,80.9477,81.051,24632.0
2022-05-26 11:40:00,86.34,86.42,86.27,86.41,19159.0,81.0792,81.1543,81.0134,81.1449,19159.0
2022-05-26 11:50:00,86.42,86.46,86.23,86.46,43100.0,81.1543,81.1918,80.9759,81.1918,43100.0
2022-05-26 12:00:00,86.42,86.47,86.26,86.34,18216.0,81.1543,81.2012,81.004,81.0792,18216.0
2022-05-26 12:10:00,86.34,86.45,86.34,86.38,16745.0,81.0792,81.1825,81.0792,81.1167,16745.0
2022-05-26 12:20:00,86.36,86.4,86.28,86.39,13533.0,81.0979,81.1355,81.0228,81.1261,13533.0
2022-05-26 12:30:00,86.37,86.39,86.22,86.29,16191.0,81.1073,81.1261,80.9665,81.0322,16191.0
2022-05-26 12:40:00,86.3,86.36,86.21,86.33,11737.0,81.0416,81.0979,80.9571,81.0698,11737.0
2022-05-26 12:50:00,86.34,86.5,86.34,86.49,14580.0,81.0792,81.2294,81.0792,81.22,14580.0
2022-05-26 13:00:00,86.5,86.68,86.48,86.68,42973.0,81.2294,81.3984,81.2106,81.3984,42973.0
2022-05-26 13:10:00,86.7,86.86,86.59,86.84,56182.0,81.4172,81.5675,81.3139,81.5487,56182.0
2022-05-26 13:20:00,86.88,86.94,86.79,86.87,72368.0,81.5863,81.6426,81.5017,81.5769,72368.0
2022-05-26 13:30:00,86.87,86.95,86.83,86.87,60553.0,81.5769,81.652,81.5393,81.5769,60553.0
2022-05-26 13:40:00,86.89,86.94,86.7,86.83,35596.0,81.5956,81.6426,81.4172,81.5393,35596.0
2022-05-26 13:50:00,86.81,86.92,86.68,86.91,32161.0,81.5205,81.6238,81.3984,81.6144,32161.0
2022-05-26 14:00:00,86.89,86.93,86.7,86.81,29001.0,81.5956,81.6332,81.4172,81.5205,29001.0
2022-05-26 14:10:00,86.82,86.88,86.74,86.8,36351.0,81.5299,81.5863,81.4548,81.5111,36351.0
2022-05-26 14:20:00,86.81,86.91,86.81,86.84,24300.0,81.5205,81.6144,81.5205,81.5487,24300.0
2022-05-26 14:30:00,86.86,86.91,86.77,86.83,32218.0,81.5675,81.6144,81.483,81.5393,32218.0
2022-05-26 14:40:00,86.82,86.83,86.71,86.78,17313.0,81.5299,81.5393,81.4266,81.4923,17313.0
2022-05-26 14:50:00,86.76,86.85,86.76,86.81,22635.0,81.4736,81.5581,81.4736,81.5205,22635.0
2022-05-26 15:00:00,86.8,86.85,86.64,86.78,20165.0,81.5111,81.5581,81.3609,81.4923,20165.0
2022-05-26 15:10:00,86.8,86.8,86.5,86.63,34985.0,81.5111,81.5111,81.2294,81.3515,34985.0
2022-05-26 15:20:00,86.63,86.72,86.49,86.68,37105.0,81.3515,81.436,81.22,81.3984,37105.0
2022-05-26 15:30:00,86.67,86.86,86.65,86.8,88656.0,81.3891,81.5675,81.3703,81.5111,88656.0
2022-05-26 15:40:00,86.8,87.11,86.78,87.11,157107.0,81.5111,81.8022,81.4923,81.8022,157107.0
2022-05-26 15:50:00,87.09,87.15,86.45,86.58,394624.0,81.7835,81.8398,81.1825,81.3045,394624.0
2022-05-27 09:30:00,86.81,87.95,86.81,87.65,79737.0,81.5205,82.5911,81.5205,82.3093,79737.0
2022-05-27 09:40:00,87.65,87.93,87.56,87.89,23810.0,82.3093,82.5723,82.2248,82.5347,23810.0
2022-05-27 09:50:00,87.92,88.27,87.89,88.13,29842.0,82.5629,82.8916,82.5347,82.7601,29842.0
2022-05-27 10:00:00,88.16,88.16,87.82,87.87,29998.0,82.7883,82.7883,82.469,82.5159,29998.0
2022-05-27 10:10:00,87.9,87.96,87.8,87.85,18269.0,82.5441,82.6004,82.4502,82.4972,18269.0
2022-05-27 10:20:00,87.92,87.95,87.75,87.77,17729.0,82.5629,82.5911,82.4032,82.422,17729.0
2022-05-27 10:30:00,87.79,87.87,87.74,87.75,20890.0,82.4408,82.5159,82.3939,82.4032,20890.0
2022-05-27 10:40:00,87.75,87.75,87.47,87.66,19702.0,82.4032,82.4032,82.1403,82.3187,19702.0
2022-05-27 10:50:00,87.69,87.71,87.49,87.58,18886.0,82.3469,82.3657,82.1591,82.2436,18886.0
2022-05-27 11:00:00,87.58,87.74,87.55,87.71,18819.0,82.2436,82.3939,82.2154,82.3657,18819.0
2022-05-27 11:10:00,87.73,87.95,87.67,87.95,19617.0,82.3845,82.5911,82.3281,82.5911,19617.0
2022-05-27 11:20:00,87.94,88.05,87.76,87.82,32897.0,82.5817,82.685,82.4126,82.469,32897.0
2022-05-27 11:30:00,87.81,87.83,87.7,87.77,13906.0,82.4596,82.4784,82.3563,82.422,13906.0
2022-05-27 11:40:00,87.77,87.99,87.77,87.95,12356.0,82.422,82.6286,82.422,82.5911,12356.0
2022-05-27 11:50:00,87.94,87.98,87.81,87.86,13601.0,82.5817,82.6192,82.4596,82.5065,13601.0
2022-05-27 12:00:00,87.9,87.99,87.86,87.94,25632.0,82.5441,82.6286,82.5065,82.5817,25632.0
2022-05-27 12:10:00,87.96,88.06,87.92,87.98,19639.0,82.6004,82.6944,82.5629,82.6192,19639.0
2022-05-27 12:20:00,87.98,88.0,87.89,88.0,12922.0,82.6192,82.638,82.5347,82.638,12922.0
2022-05-27 12:30:00,88.0,88.03,87.89,88.03,8376.0,82.638,82.6662,82.5347,82.6662,8376.0
2022-05-27 12:40:00,88.02,88.06,87.82,87.82,19815.0,82.6568,82.6944,82.469,82.469,19815.0
2022-05-27 12:50:00,87.85,87.97,87.81,87.87,17630.0,82.4972,82.6098,82.4596,82.5159,17630.0
2022-05-27 13:00:00,87.87,87.98,87.85,87.94,14085.0,82.5159,82.6192,82.4972,82.5817,14085.0
2022-05-27 13:10:00,87.92,87.95,87.79,87.83,15376.0,82.5629,82.5911,82.4408,82.4784,15376.0
2022-05-27 13:20:00,87.83,87.83,87.63,87.66,14281.0,82.4784,82.4784,82.2906,82.3187,14281.0
2022-05-27 13:30:00,87.67,87.76,87.67,87.72,15624.0,82.3281,82.4126,82.3281,82.3751,15624.0
2022-05-27 13:40:00,87.72,87.76,87.68,87.75,11738.0,82.3751,82.4126,82.3375,82.4032,11738.0
2022-05-27 13:50:00,87.72,87.83,87.7,87.82,12191.0,82.3751,82.4784,82.3563,82.469,12191.0
2022-05-27 14:00:00,87.83,87.86,87.68,87.8,12644.0,82.4784,82.5065,82.3375,82.4502,12644.0
2022-05-27 14:10:00,87.8,87.9,87.76,87.88,14884.0,82.4502,82.5441,82.4126,82.5253,14884.0
2022-05-27 14:20:00,87.86,87.95,87.83,87.87,13577.0,82.5065,82.5911,82.4784,82.5159,13577.0
2022-05-27 14:30:00,87.87,87.95,87.85,87.91,24777.0,82.5159,82.5911,82.4972,82.5535,24777.0
2022-05-27 14:40:00,87.91,87.93,87.85,87.91,19931.0,82.5535,82.5723,82.4972,82.5535,19931.0
2022-05-27 14:50:00,87.93,88.07,87.9,88.06,20221.0,82.5723,82.7037,82.5441,82.6944,20221.0
2022-05-27 15:00:00,88.07,88.32,88.07,88.31,32334.0,82.7037,82.9385,82.7037,82.9291,32334.0
2022-05-27 15:10:00,88.32,88.42,88.28,88.33,69082.0,82.9385,83.0324,82.901,82.9479,69082.0
2022-05-27 15:20:00,88.34,88.36,88.24,88.28,66867.0,82.9573,82.9761,82.8634,82.901,66867.0
2022-05-27 15:30:00,88.28,88.32,88.1,88.14,65348.0,82.901,82.9385,82.7319,82.7695,65348.0
2022-05-27 15:40:00,88.13,88.24,88.07,88.13,98085.0,82.7601,82.8634,82.7037,82.7601,98085.0
2022-05-27 15:50:00,88.14,88.44,88.03,88.43,185042.0,82.7695,83.0512,82.6662,83.0418,185042.0
2022-05-31 09:30:00,87.46,87.53,86.85,87.01,160680.0,82.1309,82.1966,81.5581,81.7083,160680.0
2022-05-31 09:40:00,87.14,87.31,86.88,87.13,126311.0,81.8304,81.9901,81.5863,81.821,126311.0
2022-05-31 09:50:00,87.13,87.6,87.13,87.54,49038.0,81.821,82.2624,81.821,82.206,49038.0
2022-05-31 10:00:00,87.43,87.62,87.31,87.54,40749.0,82.1027,82.2812,81.9901,82.206,40749.0
2022-05-31 10:10:00,87.52,87.95,87.46,87.84,22608.0,82.1873,82.5911,82.1309,82.4878,22608.0
2022-05-31 10:20:00,87.92,88.08,87.63,87.64,28935.0,82.5629,82.7131,82.2906,82.2999,28935.0
2022-05-31 10:30:00,87.64,87.89,87.64,87.66,28556.0,82.2999,82.5347,82.2999,82.3187,28556.0
2022-05-31 10:40:00,87.66,87.95,87.66,87.8,26244.0,82.3187,82.5911,82.3187,82.4502,26244.0
2022-05-31 10:50:00,87.8,87.96,87.77,87.9,21275.0,82.4502,82.6004,82.422,82.5441,21275.0
2022-05-31 11:00:00,87.88,87.99,87.74,87.81,47669.0,82.5253,82.6286,82.3939,82.4596,47669.0
2022-05-31 11:10:00,87.81,87.97,87.72,87.94,41950.0,82.4596,82.6098,82.3751,82.5817,41950.0
2022-05-31 11:20:00,87.91,88.11,87.87,88.03,35742.0,82.5535,82.7413,82.5159,82.6662,35742.0
2022-05-31 11:30:00,88.01,88.02,87.83,87.96,20076.0,82.6474,82.6568,82.4784,82.6004,20076.0
2022-05-31 11:40:00,87.95,88.17,87.87,88.15,18679.0,82.5911,82.7977,82.5159,82.7789,18679.0
2022-05-31 11:50:00,88.13,88.5,88.11,88.48,24984.0,82.7601,83.1075,82.7413,83.0888,24984.0
2022-05-31 12:00:00,88.48,88.59,88.46,88.47,29903.0,83.0888,83.1921,83.07,83.0794,29903.0
2022-05-31 12:10:00,88.47,88.56,88.41,88.46,24222.0,83.0794,83.1639,83.023,83.07,24222.0
2022-05-31 12:20:00,88.52,88.52,88.33,88.52,19189.0,83.1263,83.1263,82.9479,83.1263,19189.0
2022-05-31 12:30:00,88.53,88.67,88.49,88.67,15436.0,83.1357,83.2672,83.0982,83.2672,15436.0
2022-05-31 12:40:00,88.64,88.77,88.59,88.61,16051.0,83.239,83.3611,83.1921,83.2108,16051.0
2022-05-31 12:50:00,88.63,88.82,88.63,88.67,22826.0,83.2296,83.408,83.2296,83.2672,22826.0
2022-05-31 13:00:00,88.67,88.88,88.56,88.85,16997.0,83.2672,83.4644,83.1639,83.4362,16997.0
2022-05-31 13:10:00,88.85,88.85,88.57,88.64,15929.0,83.4362,83.4362,83.1733,83.239,15929.0
2022-05-31 13:20:00,88.65,88.77,88.63,88.74,19020.0,83.2484,83.3611,83.2296,83.3329,19020.0
2022-05-31 13:30:00,88.75,89.01,88.71,88.95,35381.0,83.3423,83.5865,83.3048,83.5301,35381.0
2022-05-31 13:40:00,88.97,89.2,88.96,89.13,40061.0,83.5489,83.7649,83.5395,83.6992,40061.0
2022-05-31 13:50:00,89.13,89.46,89.11,89.46,37515.0,83.6992,84.0091,83.6804,84.0091,37515.0
2022-05-31 14:00:00,89.44,89.54,89.27,89.34,30069.0,83.9903,84.0842,83.8306,83.8964,30069.0
2022-05-31 14:10:00,89.36,89.39,89.28,89.32,28726.0,83.9151,83.9433,83.84,83.8776,28726.0
2022-05-31 14:20:00,89.33,89.37,89.15,89.23,29313.0,83.887,83.9245,83.7179,83.7931,29313.0
2022-05-31 14:30:00,89.23,89.28,89.02,89.07,29106.0,83.7931,83.84,83.5959,83.6428,29106.0
2022-05-31 14:40:00,89.06,89.08,88.6,88.67,16275.0,83.6334,83.6522,83.2015,83.2672,16275.0
2022-05-31 14:50:00,88.67,88.81,88.6,88.69,29814.0,83.2672,83.3987,83.2015,83.286,29814.0
2022-05-31 15:00:00,88.67,88.77,88.55,88.75,41289.0,83.2672,83.3611,83.1545,83.3423,41289.0
2022-05-31 15:10:00,88.75,89.07,88.64,88.82,42772.0,83.3423,83.6428,83.239,83.408,42772.0
2022-05-31 15:20:00,88.83,89.0,88.76,89.0,34323.0,83.4174,83.5771,83.3517,83.5771,34323.0
2022-05-31 15:30:00,89.04,89.21,89.04,89.13,49758.0,83.6146,83.7743,83.6146,83.6992,49758.0
2022-05-31 15:40:00,89.13,89.17,88.97,89.05,71187.0,83.6992,83.7367,83.5489,83.624,71187.0
2022-05-31 15:50:00,89.06,89.26,88.49,88.72,427173.0,83.6334,83.8212,83.0982,83.3141,427173.0
2022-06-01 09:30:00,89.09,89.41,88.79,88.99,115862.0,83.6616,83.9621,83.3799,83.5677,115862.0
2022-06-01 09:40:00,88.99,89.4,88.97,89.34,46225.0,83.5677,83.9527,83.5489,83.8964,46225.0
2022-06-01 09:50:00,89.28,89.46,89.04,89.34,76342.0,83.84,84.0091,83.6146,83.8964,76342.0
2022-06-01 10:00:00,89.39,89.39,88.5,88.57,48865.0,83.9433,83.9433,83.1075,83.1733,48865.0
2022-06-01 10:10:00,88.59,88.64,88.11,88.18,47395.0,83.1921,83.239,82.7413,82.807,47395.0
2022-06-01 10:20:00,88.19,88.27,87.99,88.05,31906.0,82.8164,82.8916,82.6286,82.685,31906.0
2022-06-01 10:30:00,88.07,88.15,87.94,88.09,27968.0,82.7037,82.7789,82.5817,82.7225,27968.0
2022-06-01 10:40:00,88.09,88.1,87.92,88.02,26859.0,82.7225,82.7319,82.5629,82.6568,26859.0
2022-06-01 10:50:00,88.0,88.3,87.98,88.22,47468.0,82.638,82.9197,82.6192,82.8446,47468.0
2022-06-01 11:00:00,88.22,88.22,88.02,88.04,17815.0,82.8446,82.8446,82.6568,82.6756,17815.0
2022-06-01 11:10:00,88.05,88.21,88.04,88.11,28005.0,82.685,82.8352,82.6756,82.7413,28005.0
2022-06-01 11:20:00,88.09,88.09,87.75,87.89,25178.0,82.7225,82.7225,82.4032,82.5347,25178.0
2022-06-01 11:30:00,87.96,88.06,87.89,88.03,21908.0,82.6004,82.6944,82.5347,82.6662,21908.0
2022-06-01 11:40:00,88.03,88.03,87.67,87.68,23888.0,82.6662,82.6662,82.3281,82.3375,23888.0
2022-06-01 11:50:00,87.67,87.79,87.62,87.72,21821.0,82.3281,82.4408,82.2812,82.3751,21821.0
2022-06-01 12:00:00,87.73,87.85,87.68,87.84,24144.0,82.3845,82.4972,82.3375,82.4878,24144.0
2022-06-01 12:10:00,87.84,88.07,87.77,88.06,38496.0,82.4878,82.7037,82.422,82.6944,38496.0
2022-06-01 12:20:00,88.03,88.06,87.91,87.94,22011.0,82.6662,82.6944,82.5535,82.5817,22011.0
2022-06-01 12:30:00,87.91,88.12,87.91,88.04,30884.0,82.5535,82.7507,82.5535,82.6756,30884.0
2022-06-01 12:40:00,88.03,88.17,87.9,87.93,37104.0,82.6662,82.7977,82.5441,82.5723,37104.0
2022-06-01 12:50:00,87.93,88.08,87.81,88.08,20693.0,82.5723,82.7131,82.4596,82.7131,20693.0
2022-06-01 13:00:00,88.07,88.23,87.99,88.21,20285.0,82.7037,82.854,82.6286,82.8352,20285.0
2022-06-01 13:10:00,88.21,88.41,88.16,88.4,36175.0,82.8352,83.023,82.7883,83.0136,36175.0
2022-06-01 13:20:00,88.41,88.65,88.38,88.59,26498.0,83.023,83.2484,82.9949,83.1921,26498.0
2022-06-01 13:30:00,88.59,88.87,88.57,88.86,32322.0,83.1921,83.455,83.1733,83.4456,32322.0
2022-06-01 13:40:00,88.84,88.92,88.74,88.84,45947.0,83.4268,83.502,83.3329,83.4268,45947.0
2022-06-01 13:50:00,88.82,88.89,88.66,88.77,24466.0,83.408,83.4738,83.2578,83.3611,24466.0
2022-06-01 14:00:00,88.78,88.87,88.72,88.79,24266.0,83.3705,83.455,83.3141,83.3799,24266.0
2022-06-01 14:10:00,88.79,88.8,88.63,88.66,21232.0,83.3799,83.3893,83.2296,83.2578,21232.0
2022-06-01 14:20:00,88.67,89.05,88.65,88.95,32020.0,83.2672,83.624,83.2484,83.5301,32020.0
2022-06-01 14:30:00,88.96,89.15,88.94,88.95,29316.0,83.5395,83.7179,83.5207,83.5301,29316.0
2022-06-01 14:40:00,88.94,89.21,88.94,89.17,19732.0,83.5207,83.7743,83.5207,83.7367,19732.0
2022-06-01 14:50:00,89.16,89.19,88.93,89.05,27116.0,83.7273,83.7555,83.5113,83.624,27116.0
2022-06-01 15:00:00,89.06,89.15,88.93,89.12,28387.0,83.6334,83.7179,83.5113,83.6898,28387.0
2022-06-01 15:10:00,89.12,89.25,89.05,89.16,30798.0,83.6898,83.8118,83.624,83.7273,30798.0
2022-06-01 15:20:00,89.15,89.21,88.99,89.06,25344.0,83.7179,83.7743,83.5677,83.6334,25344.0
2022-06-01 15:30:00,89.05,89.19,88.89,89.19,43591.0,83.624,83.7555,83.4738,83.7555,43591.0
2022-06-01 15:40:00,89.19,89.27,89.06,89.11,61639.0,83.7555,83.8306,83.6334,83.6804,61639.0
2022-06-01 15:50:00,89.12,89.19,88.54,88.56,223652.0,83.6898,83.7555,83.1451,83.1639,223652.0
2022-06-02 09:30:00,89.54,90.35,89.0,89.34,125724.0,84.0842,84.8448,83.5771,83.8964,125724.0
2022-06-02 09:40:00,89.33,89.55,89.04,89.48,38652.0,83.887,84.0936,83.6146,84.0278,38652.0
2022-06-02 09:50:00,89.45,89.45,88.84,89.03,33457.0,83.9997,83.9997,83.4268,83.6053,33457.0
2022-06-02 10:00:00,89.01,89.21,88.78,88.82,48407.0,83.5865,83.7743,83.3705,83.408,48407.0
2022-06-02 10:10:00,88.91,89.15,88.65,88.67,67661.0,83.4926,83.7179,83.2484,83.2672,67661.0
2022-06-02 10:20:00,88.67,88.77,87.99,88.11,66193.0,83.2672,83.3611,82.6286,82.7413,66193.0
2022-06-02 10:30:00,88.12,88.54,88.04,88.39,55880.0,82.7507,83.1451,82.6756,83.0042,55880.0
2022-06-02 10:40:00,88.42,88.59,88.32,88.45,34322.0,83.0324,83.1921,82.9385,83.0606,34322.0
2022-06-02 10:50:00,88.47,88.68,88.36,88.68,33754.0,83.0794,83.2766,82.9761,83.2766,33754.0
2022-06-02 11:00:00,88.66,88.81,88.6,88.76,31870.0,83.2578,83.3987,83.2015,83.3517,31870.0
2022-06-02 11:10:00,88.81,88.94,88.67,88.86,42890.0,83.3987,83.5207,83.2672,83.4456,42890.0
2022-06-02 11:20:00,88.86,88.9,88.73,88.78,25484.0,83.4456,83.4832,83.3235,83.3705,25484.0
2022-06-02 11:30:00,88.8,88.83,88.65,88.74,39190.0,83.3893,83.4174,83.2484,83.3329,39190.0
2022-06-02 11:40:00,88.74,89.12,88.74,89.1,45146.0,83.3329,83.6898,83.3329,83.671,45146.0
2022-06-02 11:50:00,89.1,89.21,88.76,88.78,46435.0,83.671,83.7743,83.3517,83.3705,46435.0
2022-06-02 12:00:00,88.79,88.83,88.66,88.72,33519.0,83.3799,83.4174,83.2578,83.3141,33519.0
2022-06-02 12:10:00,88.72,88.86,88.7,88.83,19544.0,83.3141,83.4456,83.2954,83.4174,19544.0
2022-06-02 12:20:00,88.83,89.15,88.83,89.15,38526.0,83.4174,83.7179,83.4174,83.7179,38526.0
2022-06-02 12:30:00,89.15,89.38,89.11,89.3,86269.0,83.7179,83.9339,83.6804,83.8588,86269.0
2022-06-02 12:40:00,89.3,89.33,89.15,89.15,33929.0,83.8588,83.887,83.7179,83.7179,33929.0
2022-06-02 12:50:00,89.16,89.29,89.14,89.15,16862.0,83.7273,83.8494,83.7085,83.7179,16862.0
2022-06-02 13:00:00,89.13,89.23,89.12,89.16,23753.0,83.6992,83.7931,83.6898,83.7273,23753.0
2022-06-02 13:10:00,89.15,89.19,89.04,89.19,24490.0,83.7179,83.7555,83.6146,83.7555,24490.0
2022-06-02 13:20:00,89.17,89.27,89.06,89.2,24219.0,83.7367,83.8306,83.6334,83.7649,24219.0
2022-06-02 13:30:00,89.19,89.28,89.18,89.26,24317.0,83.7555,83.84,83.7461,83.8212,24317.0
2022-06-02 13:40:00,89.25,89.31,89.17,89.31,25890.0,83.8118,83.8682,83.7367,83.8682,25890.0
2022-06-02 13:50:00,89.31,89.31,89.17,89.27,36779.0,83.8682,83.8682,83.7367,83.8306,36779.0
2022-06-02 14:00:00,89.26,89.34,89.18,89.33,41735.0,83.8212,83.8964,83.7461,83.887,41735.0
2022-06-02 14:10:00,89.32,89.49,89.29,89.44,29552.0,83.8776,84.0372,83.8494,83.9903,29552.0
2022-06-02 14:20:00,89.44,89.44,89.21,89.23,63833.0,83.9903,83.9903,83.7743,83.7931,63833.0
2022-06-02 14:30:00,89.23,89.45,89.23,89.32,52170.0,83.7931,83.9997,83.7931,83.8776,52170.0
2022-06-02 14:40:00,89.32,89.44,89.18,89.34,64894.0,83.8776,83.9903,83.7461,83.8964,64894.0
2022-06-02 14:50:00,89.32,89.35,89.15,89.17,82424.0,83.8776,83.9058,83.7179,83.7367,82424.0
2022-06-02 15:00:00,89.17,89.6,89.16,89.54,89527.0,83.7367,84.1405,83.7273,84.0842,89527.0
2022-06-02 15:10:00,89.54,89.59,89.46,89.57,49323.0,84.0842,84.1311,84.0091,84.1123,49323.0
2022-06-02 15:20:00,89.56,89.63,89.38,89.5,40043.0,84.103,84.1687,83.9339,84.0466,40043.0
2022-06-02 15:30:00,89.49,89.56,89.41,89.43,52741.0,84.0372,84.103,83.9621,83.9809,52741.0
2022-06-02 15:40:00,89.43,89.66,89.43,89.6,92960.0,83.9809,84.1969,83.9809,84.1405,92960.0
2022-06-02 15:50:00,89.62,89.89,89.57,89.89,281989.0,84.1593,84.4129,84.1123,84.4129,281989.0
2022-06-03 09:30:00,89.29,90.08,89.23,89.97,113492.0,83.8494,84.5913,83.7931,84.488,113492.0
2022-06-03 09:40:00,89.97,90.01,89.44,89.67,35033.0,84.488,84.5255,83.9903,84.2063,35033.0
2022-06-03 09:50:00,89.71,89.92,89.49,89.87,54240.0,84.2438,84.441,84.0372,84.3941,54240.0
2022-06-03 10:00:00,89.89,90.01,89.68,89.87,49849.0,84.4129,84.5255,84.2156,84.3941,49849.0
2022-06-03 10:10:00,89.9,90.17,89.68,90.04,21636.0,84.4222,84.6758,84.2156,84.5537,21636.0
2022-06-03 10:20:00,89.99,90.05,89.78,89.84,34421.0,84.5068,84.5631,84.3096,84.3659,34421.0
2022-06-03 10:30:00,89.83,90.03,89.68,89.72,29757.0,84.3565,84.5443,84.2156,84.2532,29757.0
2022-06-03 10:40:00,89.74,89.86,89.59,89.84,29242.0,84.272,84.3847,84.1311,84.3659,29242.0
2022-06-03 10:50:00,89.86,89.93,89.78,89.9,17828.0,84.3847,84.4504,84.3096,84.4222,17828.0
2022-06-03 11:00:00,89.89,89.9,89.57,89.59,23784.0,84.4129,84.4222,84.1123,84.1311,23784.0
2022-06-03 11:10:00,89.59,89.8,89.58,89.78,46389.0,84.1311,84.3283,84.1217,84.3096,46389.0
2022-06-03 11:20:00,89.78,89.84,89.67,89.74,29091.0,84.3096,84.3659,84.2063,84.272,29091.0
2022-06-03 11:30:00,89.73,89.92,89.62,89.92,27352.0,84.2626,84.441,84.1593,84.441,27352.0
2022-06-03 11:40:00,89.94,89.97,89.67,89.69,18617.0,84.4598,84.488,84.2063,84.225,18617.0
2022-06-03 11:50:00,89.67,89.77,89.56,89.72,21136.0,84.2063,84.3002,84.103,84.2532,21136.0
2022-06-03 12:00:00,89.71,89.9,89.69,89.7,15388.0,84.2438,84.4222,84.225,84.2344,15388.0
2022-06-03 12:10:00,89.73,89.86,89.66,89.69,15024.0,84.2626,84.3847,84.1969,84.225,15024.0
2022-06-03 12:20:00,89.69,89.89,89.65,89.88,18825.0,84.225,84.4129,84.1875,84.4035,18825.0
2022-06-03 12:30:00,89.89,90.05,89.8,90.03,21288.0,84.4129,84.5631,84.3283,84.5443,21288.0
2022-06-03 12:40:00,90.03,90.03,89.81,89.98,15600.0,84.5443,84.5443,84.3377,84.4974,15600.0
2022-06-03 12:50:00,89.96,90.15,89.84,90.14,15144.0,84.4786,84.657,84.3659,84.6476,15144.0
2022-06-03 13:00:00,90.14,90.32,90.11,90.23,16340.0,84.6476,84.8167,84.6194,84.7321,16340.0
2022-06-03 13:10:00,90.22,90.25,89.91,89.92,21340.0,84.7227,84.7509,84.4316,84.441,21340.0
2022-06-03 13:20:00,89.91,90.07,89.87,90.06,10293.0,84.4316,84.5819,84.3941,84.5725,10293.0
2022-06-03 13:30:00,90.05,90.05,89.94,89.97,16647.0,84.5631,84.5631,84.4598,84.488,16647.0
2022-06-03 13:40:00,89.98,89.99,89.76,89.99,13616.0,84.4974,84.5068,84.2908,84.5068,13616.0
2022-06-03 13:50:00,90.02,90.09,89.97,89.98,13886.0,84.5349,84.6007,84.488,84.4974,13886.0
2022-06-03 14:00:00,89.96,90.17,89.89,90.12,14685.0,84.4786,84.6758,84.4129,84.6288,14685.0
2022-06-03 14:10:00,90.13,90.26,90.13,90.23,14855.0,84.6382,84.7603,84.6382,84.7321,14855.0
2022-06-03 14:20:00,90.23,90.36,90.16,90.36,18126.0,84.7321,84.8542,84.6664,84.8542,18126.0
2022-06-03 14:30:00,90.35,90.35,90.08,90.11,12302.0,84.8448,84.8448,84.5913,84.6194,12302.0
2022-06-03 14:40:00,90.09,90.26,90.05,90.24,17021.0,84.6007,84.7603,84.5631,84.7415,17021.0
2022-06-03 14:50:00,90.25,90.32,90.2,90.29,17166.0,84.7509,84.8167,84.704,84.7885,17166.0
2022-06-03 15:00:00,90.31,90.32,90.04,90.06,19388.0,84.8073,84.8167,84.5537,84.5725,19388.0
2022-06-03 15:10:00,90.08,90.15,89.96,90.03,33537.0,84.5913,84.657,84.4786,84.5443,33537.0
2022-06-03 15:20:00,90.08,90.28,90.03,90.28,21819.0,84.5913,84.7791,84.5443,84.7791,21819.0
2022-06-03 15:30:00,90.27,90.32,90.14,90.23,51665.0,84.7697,84.8167,84.6476,84.7321,51665.0
2022-06-03 15:40:00,90.23,90.27,90.07,90.11,73245.0,84.7321,84.7697,84.5819,84.6194,73245.0
2022-06-03 15:50:00,90.09,90.37,89.91,90.27,260391.0,84.6007,84.8636,84.4316,84.7697,260391.0
2022-06-06 09:30:00,91.1,91.22,90.72,90.91,61672.0,85.5491,85.6618,85.1923,85.3707,61672.0
2022-06-06 09:40:00,90.92,91.1,90.88,91.09,34126.0,85.3801,85.5491,85.3425,85.5397,34126.0
2022-06-06 09:50:00,91.15,91.15,90.91,91.0,19988.0,85.5961,85.5961,85.3707,85.4552,19988.0
2022-06-06 10:00:00,91.03,91.39,90.97,91.3,30721.0,85.4834,85.8215,85.427,85.7369,30721.0
2022-06-06 10:10:00,91.24,91.35,91.14,91.28,26354.0,85.6806,85.7839,85.5867,85.7182,26354.0
2022-06-06 10:20:00,91.27,91.39,91.1,91.15,42246.0,85.7088,85.8215,85.5491,85.5961,42246.0
2022-06-06 10:30:00,91.17,91.19,91.0,91.1,29284.0,85.6149,85.6336,85.4552,85.5491,29284.0
2022-06-06 10:40:00,91.1,91.28,91.03,91.21,27789.0,85.5491,85.7182,85.4834,85.6524,27789.0
2022-06-06 10:50:00,91.2,91.21,91.08,91.17,20095.0,85.643,85.6524,85.5303,85.6149,20095.0
2022-06-06 11:00:00,91.17,91.25,91.11,91.13,16430.0,85.6149,85.69,85.5585,85.5773,16430.0
2022-06-06 11:10:00,91.13,91.15,90.86,90.87,54214.0,85.5773,85.5961,85.3237,85.3331,54214.0
2022-06-06 11:20:00,90.87,91.07,90.85,91.04,22975.0,85.3331,85.521,85.3144,85.4928,22975.0
2022-06-06 11:30:00,91.06,91.07,90.93,91.0,25804.0,85.5116,85.521,85.3895,85.4552,25804.0
2022-06-06 11:40:00,90.98,91.07,90.95,91.01,22951.0,85.4364,85.521,85.4083,85.4646,22951.0
2022-06-06 11:50:00,90.99,91.07,90.97,91.04,13546.0,85.4458,85.521,85.427,85.4928,13546.0
2022-06-06 12:00:00,91.01,91.05,90.74,90.89,29706.0,85.4646,85.5022,85.2111,85.3519,29706.0
2022-06-06 12:10:00,90.89,90.89,90.64,90.69,18102.0,85.3519,85.3519,85.1172,85.1641,18102.0
2022-06-06 12:20:00,90.69,90.75,90.49,90.54,15015.0,85.1641,85.2204,84.9763,85.0232,15015.0
2022-06-06 12:30:00,90.52,90.68,90.5,90.64,10759.0,85.0045,85.1547,84.9857,85.1172,10759.0
2022-06-06 12:40:00,90.62,90.71,90.61,90.61,13047.0,85.0984,85.1829,85.089,85.089,13047.0
2022-06-06 12:50:00,90.59,90.67,90.56,90.62,9888.0,85.0702,85.1453,85.042,85.0984,9888.0
2022-06-06 13:00:00,90.63,90.64,90.52,90.58,17844.0,85.1078,85.1172,85.0045,85.0608,17844.0
2022-06-06 13:10:00,90.58,90.59,90.33,90.37,21126.0,85.0608,85.0702,84.826,84.8636,21126.0
2022-06-06 13:20:00,90.36,90.45,90.32,90.42,24906.0,84.8542,84.9387,84.8167,84.9106,24906.0
2022-06-06 13:30:00,90.38,90.63,90.38,90.6,11846.0,84.873,85.1078,84.873,85.0796,11846.0
2022-06-06 13:40:00,90.63,90.7,90.54,90.64,20676.0,85.1078,85.1735,85.0232,85.1172,20676.0
2022-06-06 13:50:00,90.6,90.69,90.55,90.69,17984.0,85.0796,85.1641,85.0326,85.1641,17984.0
2022-06-06 14:00:00,90.67,90.77,90.59,90.59,20666.0,85.1453,85.2392,85.0702,85.0702,20666.0
2022-06-06 14:10:00,90.61,90.65,90.53,90.57,12571.0,85.089,85.1265,85.0139,85.0514,12571.0
2022-06-06 14:20:00,90.56,90.56,90.22,90.26,16075.0,85.042,85.042,84.7227,84.7603,16075.0
2022-06-06 14:30:00,90.25,90.37,90.19,90.32,15566.0,84.7509,84.8636,84.6946,84.8167,15566.0
2022-06-06 14:40:00,90.34,90.49,90.31,90.44,21588.0,84.8354,84.9763,84.8073,84.9293,21588.0
2022-06-06 14:50:00,90.42,90.46,90.24,90.36,23624.0,84.9106,84.9481,84.7415,84.8542,23624.0
2022-06-06 15:00:00,90.37,90.45,90.25,90.27,20093.0,84.8636,84.9387,84.7509,84.7697,20093.0
2022-06-06 15:10:00,90.25,90.35,90.11,90.11,28849.0,84.7509,84.8448,84.6194,84.6194,28849.0
2022-06-06 15:20:00,90.1,90.37,90.06,90.32,41754.0,84.6101,84.8636,84.5725,84.8167,41754.0
2022-06-06 15:30:00,90.32,90.39,90.2,90.21,30022.0,84.8167,84.8824,84.704,84.7134,30022.0
2022-06-06 15:40:00,90.19,90.32,90.08,90.09,59930.0,84.6946,84.8167,84.5913,84.6007,59930.0
2022-06-06 15:50:00,90.08,90.39,90.08,90.23,134402.0,84.5913,84.8824,84.5913,84.7321,134402.0
2022-06-07 09:30:00,89.41,90.13,89.21,89.34,85371.0,83.9621,84.6382,83.7743,83.8964,85371.0
2022-06-07 09:40:00,89.37,89.54,89.28,89.54,16110.0,83.9245,84.0842,83.84,84.0842,16110.0
2022-06-07 09:50:00,89.54,89.92,89.54,89.72,15325.0,84.0842,84.441,84.0842,84.2532,15325.0
2022-06-07 10:00:00,89.73,90.01,89.68,89.97,17951.0,84.2626,84.5255,84.2156,84.488,17951.0
2022-06-07 10:10:00,89.9,89.9,89.71,89.79,11869.0,84.4222,84.4222,84.2438,84.3189,11869.0
2022-06-07 10:20:00,89.81,90.36,89.79,90.26,37290.0,84.3377,84.8542,84.3189,84.7603,37290.0
2022-06-07 10:30:00,90.25,90.65,90.23,90.57,60941.0,84.7509,85.1265,84.7321,85.0514,60941.0
2022-06-07 10:40:00,90.58,90.74,90.51,90.57,31141.0,85.0608,85.2111,84.9951,85.0514,31141.0
2022-06-07 10:50:00,90.57,90.65,90.48,90.57,23952.0,85.0514,85.1265,84.9669,85.0514,23952.0
2022-06-07 11:00:00,90.58,90.74,90.57,90.73,16774.0,85.0608,85.2111,85.0514,85.2017,16774.0
2022-06-07 11:10:00,90.73,90.83,90.63,90.65,12190.0,85.2017,85.2956,85.1078,85.1265,12190.0
2022-06-07 11:20:00,90.69,90.69,90.5,90.54,12112.0,85.1641,85.1641,84.9857,85.0232,12112.0
2022-06-07 11:30:00,90.52,90.59,90.45,90.57,12022.0,85.0045,85.0702,84.9387,85.0514,12022.0
2022-06-07 11:40:00,90.56,90.57,90.36,90.38,17441.0,85.042,85.0514,84.8542,84.873,17441.0
2022-06-07 11:50:00,90.36,90.62,90.36,90.59,26823.0,84.8542,85.0984,84.8542,85.0702,26823.0
2022-06-07 12:00:00,90.61,90.67,90.43,90.52,15107.0,85.089,85.1453,84.9199,85.0045,15107.0
2022-06-07 12:10:00,90.55,90.64,90.38,90.42,19362.0,85.0326,85.1172,84.873,84.9106,19362.0
2022-06-07 12:20:00,90.42,90.64,90.41,90.62,24903.0,84.9106,85.1172,84.9012,85.0984,24903.0
2022-06-07 12:30:00,90.61,90.61,90.51,90.56,15131.0,85.089,85.089,84.9951,85.042,15131.0
2022-06-07 12:40:00,90.57,90.66,90.55,90.63,13574.0,85.0514,85.1359,85.0326,85.1078,13574.0
2022-06-07 12:50:00,90.63,90.66,90.54,90.64,17529.0,85.1078,85.1359,85.0232,85.1172,17529.0
2022-06-07 13:00:00,90.64,90.72,90.57,90.7,11722.0,85.1172,85.1923,85.0514,85.1735,11722.0
2022-06-07 13:10:00,90.73,90.93,90.7,90.93,14545.0,85.2017,85.3895,85.1735,85.3895,14545.0
2022-06-07 13:20:00,90.92,91.0,90.89,90.94,15925.0,85.3801,85.4552,85.3519,85.3989,15925.0
2022-06-07 13:30:00,90.95,91.1,90.94,91.1,23615.0,85.4083,85.5491,85.3989,85.5491,23615.0
2022-06-07 13:40:00,91.13,91.13,91.05,91.13,13354.0,85.5773,85.5773,85.5022,85.5773,13354.0
2022-06-07 13:50:00,91.13,91.22,91.08,91.08,15178.0,85.5773,85.6618,85.5303,85.5303,15178.0
2022-06-07 14:00:00,91.08,91.21,91.01,91.2,13756.0,85.5303,85.6524,85.4646,85.643,13756.0
2022-06-07 14:10:00,91.22,91.25,91.1,91.11,14739.0,85.6618,85.69,85.5491,85.5585,14739.0
2022-06-07 14:20:00,91.1,91.14,91.02,91.11,19304.0,85.5491,85.5867,85.474,85.5585,19304.0
2022-06-07 14:30:00,91.12,91.25,91.08,91.2,20083.0,85.5679,85.69,85.5303,85.643,20083.0
2022-06-07 14:40:00,91.2,91.25,91.0,91.01,20727.0,85.643,85.69,85.4552,85.4646,20727.0
2022-06-07 14:50:00,91.01,91.2,90.99,91.18,9781.0,85.4646,85.643,85.4458,85.6242,9781.0
2022-06-07 15:00:00,91.17,91.28,91.15,91.21,23211.0,85.6149,85.7182,85.5961,85.6524,23211.0
2022-06-07 15:10:00,91.21,91.26,91.16,91.22,15559.0,85.6524,85.6994,85.6055,85.6618,15559.0
2022-06-07 15:20:00,91.23,91.38,91.23,91.37,20566.0,85.6712,85.8121,85.6712,85.8027,20566.0
2022-06-07 15:30:00,91.36,91.52,91.35,91.52,46844.0,85.7933,85.9435,85.7839,85.9435,46844.0
2022-06-07 15:40:00,91.53,91.63,91.48,91.61,62324.0,85.9529,86.0468,85.906,86.028,62324.0
2022-06-07 15:50:00,91.6,91.68,91.48,91.53,160378.0,86.0187,86.0938,85.906,85.9529,160378.0
2022-06-08 09:30:00,91.67,91.97,91.0,91.38,121150.0,86.0844,86.3661,85.4552,85.8121,121150.0
2022-06-08 09:40:00,91.33,91.87,91.23,91.85,35671.0,85.7651,86.2722,85.6712,86.2534,35671.0
2022-06-08 09:50:00,91.84,92.18,91.8,92.08,50693.0,86.244,86.5633,86.2065,86.4694,50693.0
2022-06-08 10:00:00,92.13,92.22,91.65,91.81,33054.0,86.5164,86.6009,86.0656,86.2159,33054.0
2022-06-08 10:10:00,91.79,91.79,91.38,91.54,21378.0,86.1971,86.1971,85.8121,85.9623,21378.0
2022-06-08 10:20:00,91.64,91.76,91.59,91.69,14942.0,86.0562,86.1689,86.0093,86.1032,14942.0
2022-06-08 10:30:00,91.66,91.85,91.63,91.78,16415.0,86.075,86.2534,86.0468,86.1877,16415.0
2022-06-08 10:40:00,91.79,91.88,91.57,91.81,22404.0,86.1971,86.2816,85.9905,86.2159,22404.0
2022-06-08 10:50:00,91.83,91.88,91.55,91.61,25159.0,86.2346,86.2816,85.9717,86.028,25159.0
2022-06-08 11:00:00,91.65,91.7,91.56,91.69,17918.0,86.0656,86.1126,85.9811,86.1032,17918.0
2022-06-08 11:10:00,91.66,91.9,91.66,91.87,21126.0,86.075,86.3004,86.075,86.2722,21126.0
2022-06-08 11:20:00,91.86,91.96,91.84,91.9,19194.0,86.2628,86.3567,86.244,86.3004,19194.0
2022-06-08 11:30:00,91.88,91.9,91.79,91.86,17154.0,86.2816,86.3004,86.1971,86.2628,17154.0
2022-06-08 11:40:00,91.85,92.02,91.81,91.9,29456.0,86.2534,86.4131,86.2159,86.3004,29456.0
2022-06-08 11:50:00,91.91,92.0,91.76,91.78,31008.0,86.3098,86.3943,86.1689,86.1877,31008.0
2022-06-08 12:00:00,91.77,91.92,91.62,91.63,23711.0,86.1783,86.3192,86.0374,86.0468,23711.0
2022-06-08 12:10:00,91.62,91.73,91.57,91.64,9358.0,86.0374,86.1407,85.9905,86.0562,9358.0
2022-06-08 12:20:00,91.66,91.66,91.41,91.48,16856.0,86.075,86.075,85.8402,85.906,16856.0
2022-06-08 12:30:00,91.48,91.49,91.22,91.23,10025.0,85.906,85.9154,85.6618,85.6712,10025.0
2022-06-08 12:40:00,91.23,91.23,90.94,91.2,13892.0,85.6712,85.6712,85.3989,85.643,13892.0
2022-06-08 12:50:00,91.22,91.34,91.19,91.34,9999.0,85.6618,85.7745,85.6336,85.7745,9999.0
2022-06-08 13:00:00,91.35,91.35,91.19,91.35,10931.0,85.7839,85.7839,85.6336,85.7839,10931.0
2022-06-08 13:10:00,91.33,91.38,91.22,91.36,7165.0,85.7651,85.8121,85.6618,85.7933,7165.0
2022-06-08 13:20:00,91.33,91.35,91.18,91.23,11265.0,85.7651,85.7839,85.6242,85.6712,11265.0
2022-06-08 13:30:00,91.2,91.24,90.98,90.98,12462.0,85.643,85.6806,85.4364,85.4364,12462.0
2022-06-08 13:40:00,90.99,91.32,90.99,91.3,12608.0,85.4458,85.7557,85.4458,85.7369,12608.0
2022-06-08 13:50:00,91.29,91.32,91.04,91.05,10352.0,85.7275,85.7557,85.4928,85.5022,10352.0
2022-06-08 14:00:00,91.06,91.24,91.06,91.17,11615.0,85.5116,85.6806,85.5116,85.6149,11615.0
2022-06-08 14:10:00,91.16,91.29,91.15,91.19,9347.0,85.6055,85.7275,85.5961,85.6336,9347.0
2022-06-08 14:20:00,91.22,91.25,90.94,91.02,6742.0,85.6618,85.69,85.3989,85.474,6742.0
2022-06-08 14:30:00,91.01,91.12,90.9,91.01,9592.0,85.4646,85.5679,85.3613,85.4646,9592.0
2022-06-08 14:40:00,91.05,91.27,91.05,91.16,9821.0,85.5022,85.7088,85.5022,85.6055,9821.0
2022-06-08 14:50:00,91.17,91.19,91.08,91.14,9865.0,85.6149,85.6336,85.5303,85.5867,9865.0
2022-06-08 15:00:00,91.12,91.14,90.95,90.98,15136.0,85.5679,85.5867,85.4083,85.4364,15136.0
2022-06-08 15:10:00,91.0,91.21,91.0,91.19,9999.0,85.4552,85.6524,85.4552,85.6336,9999.0
2022-06-08 15:20:00,91.23,91.35,91.23,91.26,26952.0,85.6712,85.7839,85.6712,85.6994,26952.0
2022-06-08 15:30:00,91.28,91.29,91.18,91.22,36390.0,85.7182,85.7275,85.6242,85.6618,36390.0
2022-06-08 15:40:00,91.22,91.26,91.01,91.03,45889.0,85.6618,85.6994,85.4646,85.4834,45889.0
2022-06-08 15:50:00,91.03,91.27,91.02,91.13,167968.0,85.4834,85.7088,85.474,85.5773,167968.0
2022-06-09 09:30:00,90.22,90.74,90.08,90.65,36520.0,84.7227,85.2111,84.5913,85.1265,36520.0
2022-06-09 09:40:00,90.7,90.73,90.29,90.44,8460.0,85.1735,85.2017,84.7885,84.9293,8460.0
2022-06-09 09:50:00,90.5,90.8,90.5,90.69,12973.0,84.9857,85.2674,84.9857,85.1641,12973.0
2022-06-09 10:00:00,90.73,90.73,90.36,90.38,22110.0,85.2017,85.2017,84.8542,84.873,22110.0
2022-06-09 10:10:00,90.37,90.49,90.06,90.42,13236.0,84.8636,84.9763,84.5725,84.9106,13236.0
2022-06-09 10:20:00,90.45,90.57,90.43,90.54,19949.0,84.9387,85.0514,84.9199,85.0232,19949.0
2022-06-09 10:30:00,90.58,90.88,90.58,90.83,31768.0,85.0608,85.3425,85.0608,85.2956,31768.0
2022-06-09 10:40:00,90.81,90.83,90.63,90.74,25897.0,85.2768,85.2956,85.1078,85.2111,25897.0
2022-06-09 10:50:00,90.72,90.88,90.55,90.65,36564.0,85.1923,85.3425,85.0326,85.1265,36564.0
2022-06-09 11:00:00,90.64,90.7,90.43,90.53,18723.0,85.1172,85.1735,84.9199,85.0139,18723.0
2022-06-09 11:10:00,90.54,90.8,90.51,90.73,12336.0,85.0232,85.2674,84.9951,85.2017,12336.0
2022-06-09 11:20:00,90.73,90.88,90.63,90.64,11410.0,85.2017,85.3425,85.1078,85.1172,11410.0
2022-06-09 11:30:00,90.63,90.67,90.52,90.64,14112.0,85.1078,85.1453,85.0045,85.1172,14112.0
2022-06-09 11:40:00,90.67,90.92,90.65,90.65,8238.0,85.1453,85.3801,85.1265,85.1265,8238.0
2022-06-09 11:50:00,90.67,90.78,90.61,90.78,7621.0,85.1453,85.2486,85.089,85.2486,7621.0
2022-06-09 12:00:00,90.8,90.9,90.65,90.7,10487.0,85.2674,85.3613,85.1265,85.1735,10487.0
2022-06-09 12:10:00,90.7,90.74,90.59,90.73,10008.0,85.1735,85.2111,85.0702,85.2017,10008.0
2022-06-09 12:20:00,90.77,91.0,90.74,91.0,9306.0,85.2392,85.4552,85.2111,85.4552,9306.0
2022-06-09 12:30:00,90.97,91.0,90.91,91.0,10807.0,85.427,85.4552,85.3707,85.4552,10807.0
2022-06-09 12:40:00,91.02,91.06,90.93,90.97,11278.0,85.474,85.5116,85.3895,85.427,11278.0
2022-06-09 12:50:00,91.0,91.14,90.91,91.1,6383.0,85.4552,85.5867,85.3707,85.5491,6383.0
2022-06-09 13:00:00,91.16,91.27,91.14,91.16,7604.0,85.6055,85.7088,85.5867,85.6055,7604.0
2022-06-09 13:10:00,91.15,91.22,91.15,91.18,8147.0,85.5961,85.6618,85.5961,85.6242,8147.0
2022-06-09 13:20:00,91.18,91.2,90.96,90.97,7598.0,85.6242,85.643,85.4177,85.427,7598.0
2022-06-09 13:30:00,90.97,90.97,90.81,90.92,7567.0,85.427,85.427,85.2768,85.3801,7567.0
2022-06-09 13:40:00,90.91,90.96,90.88,90.95,10935.0,85.3707,85.4177,85.3425,85.4083,10935.0
2022-06-09 13:50:00,90.94,91.13,90.94,91.12,14197.0,85.3989,85.5773,85.3989,85.5679,14197.0
2022-06-09 14:00:00,91.12,91.12,90.88,90.91,12739.0,85.5679,85.5679,85.3425,85.3707,12739.0
2022-06-09 14:10:00,90.92,90.97,90.83,90.93,14495.0,85.3801,85.427,85.2956,85.3895,14495.0
2022-06-09 14:20:00,90.94,90.96,90.8,90.86,16396.0,85.3989,85.4177,85.2674,85.3237,16396.0
2022-06-09 14:30:00,90.87,90.87,90.64,90.71,15603.0,85.3331,85.3331,85.1172,85.1829,15603.0
2022-06-09 14:40:00,90.71,90.71,90.53,90.63,25530.0,85.1829,85.1829,85.0139,85.1078,25530.0
2022-06-09 14:50:00,90.66,90.78,90.56,90.57,31690.0,85.1359,85.2486,85.042,85.0514,31690.0
2022-06-09 15:00:00,90.57,90.57,90.27,90.28,20691.0,85.0514,85.0514,84.7697,84.7791,20691.0
2022-06-09 15:10:00,90.27,90.47,90.23,90.41,42694.0,84.7697,84.9575,84.7321,84.9012,42694.0
2022-06-09 15:20:00,90.42,90.47,90.18,90.18,21951.0,84.9106,84.9575,84.6852,84.6852,21951.0
2022-06-09 15:30:00,90.15,90.27,90.13,90.2,45879.0,84.657,84.7697,84.6382,84.704,45879.0
2022-06-09 15:40:00,90.2,90.2,89.84,89.92,100002.0,84.704,84.704,84.3659,84.441,100002.0
2022-06-09 15:50:00,89.92,90.21,89.84,89.92,634152.0,84.441,84.7134,84.3659,84.441,634152.0
2022-06-10 09:30:00,88.81,88.81,87.81,87.83,113148.0,83.3987,83.3987,82.4596,82.4784,113148.0
2022-06-10 09:40:00,87.82,88.07,87.5,87.75,38057.0,82.469,82.7037,82.1685,82.4032,38057.0
2022-06-10 09:50:00,87.79,87.89,87.52,87.62,33290.0,82.4408,82.5347,82.1873,82.2812,33290.0
2022-06-10 10:00:00,87.63,87.63,87.12,87.36,27915.0,82.2906,82.2906,81.8116,82.037,27915.0
2022-06-10 10:10:00,87.33,87.36,87.08,87.19,43875.0,82.0088,82.037,81.7741,81.8774,43875.0
2022-06-10 10:20:00,87.21,87.31,87.11,87.13,26898.0,81.8961,81.9901,81.8022,81.821,26898.0
2022-06-10 10:30:00,87.12,87.59,87.1,87.58,12809.0,81.8116,82.253,81.7929,82.2436,12809.0
2022-06-10 10:40:00,87.59,87.76,87.55,87.62,18764.0,82.253,82.4126,82.2154,82.2812,18764.0
2022-06-10 10:50:00,87.62,87.69,87.28,87.31,33555.0,82.2812,82.3469,81.9619,81.9901,33555.0
2022-06-10 11:00:00,87.28,87.31,87.08,87.25,29465.0,81.9619,81.9901,81.7741,81.9337,29465.0
2022-06-10 11:10:00,87.24,87.49,87.19,87.46,27867.0,81.9243,82.1591,81.8774,82.1309,27867.0
2022-06-10 11:20:00,87.49,87.55,87.04,87.08,51467.0,82.1591,82.2154,81.7365,81.7741,51467.0
2022-06-10 11:30:00,87.07,87.08,86.89,86.89,48362.0,81.7647,81.7741,81.5956,81.5956,48362.0
2022-06-10 11:40:00,86.89,87.13,86.86,86.9,16267.0,81.5956,81.821,81.5675,81.605,16267.0
2022-06-10 11:50:00,86.92,87.14,86.88,87.11,16651.0,81.6238,81.8304,81.5863,81.8022,16651.0
2022-06-10 12:00:00,87.12,87.35,87.04,87.35,18740.0,81.8116,82.0276,81.7365,82.0276,18740.0
2022-06-10 12:10:00,87.34,87.34,86.96,86.97,16578.0,82.0182,82.0182,81.6614,81.6708,16578.0
2022-06-10 12:20:00,86.99,87.2,86.99,87.11,13657.0,81.6896,81.8868,81.6896,81.8022,13657.0
2022-06-10 12:30:00,87.14,87.17,86.99,87.13,14170.0,81.8304,81.8586,81.6896,81.821,14170.0
2022-06-10 12:40:00,87.15,87.24,87.02,87.06,20544.0,81.8398,81.9243,81.7177,81.7553,20544.0
2022-06-10 12:50:00,87.04,87.05,86.94,87.03,24894.0,81.7365,81.7459,81.6426,81.7271,24894.0
2022-06-10 13:00:00,87.08,87.08,86.83,86.9,21954.0,81.7741,81.7741,81.5393,81.605,21954.0
2022-06-10 13:10:00,86.91,86.97,86.77,86.97,16512.0,81.6144,81.6708,81.483,81.6708,16512.0
2022-06-10 13:20:00,86.99,87.25,86.98,87.24,12889.0,81.6896,81.9337,81.6802,81.9243,12889.0
2022-06-10 13:30:00,87.23,87.25,87.02,87.23,13960.0,81.9149,81.9337,81.7177,81.9149,13960.0
2022-06-10 13:40:00,87.26,87.32,87.13,87.31,14997.0,81.9431,81.9994,81.821,81.9901,14997.0
2022-06-10 13:50:00,87.32,87.37,87.01,87.05,16563.0,81.9994,82.0464,81.7083,81.7459,16563.0
2022-06-10 14:00:00,87.06,87.07,86.78,86.98,42659.0,81.7553,81.7647,81.4923,81.6802,42659.0
2022-06-10 14:10:00,87.0,87.29,86.97,87.29,22320.0,81.6989,81.9713,81.6708,81.9713,22320.0
2022-06-10 14:20:00,87.3,87.48,87.22,87.29,16387.0,81.9807,82.1497,81.9055,81.9713,16387.0
2022-06-10 14:30:00,87.34,87.49,87.34,87.35,8200.0,82.0182,82.1591,82.0182,82.0276,8200.0
2022-06-10 14:40:00,87.3,87.55,87.25,87.55,10225.0,81.9807,82.2154,81.9337,82.2154,10225.0
2022-06-10 14:50:00,87.55,87.75,87.51,87.71,16940.0,82.2154,82.4032,82.1779,82.3657,16940.0
2022-06-10 15:00:00,87.71,87.79,87.41,87.56,31372.0,82.3657,82.4408,82.084,82.2248,31372.0
2022-06-10 15:10:00,87.54,87.77,87.54,87.75,25868.0,82.206,82.422,82.206,82.4032,25868.0
2022-06-10 15:20:00,87.76,87.99,87.52,87.8,29221.0,82.4126,82.6286,82.1873,82.4502,29221.0
2022-06-10 15:30:00,87.79,87.8,87.53,87.66,55470.0,82.4408,82.4502,82.1966,82.3187,55470.0
2022-06-10 15:40:00,87.66,87.68,87.22,87.28,154391.0,82.3187,82.3375,81.9055,81.9619,154391.0
2022-06-10 15:50:00,87.26,87.48,87.03,87.05,390090.0,81.9431,82.1497,81.7271,81.7459,390090.0
2022-06-13 09:30:00,85.0,85.59,84.95,85.31,92819.0,79.8208,80.3749,79.7739,80.1119,92819.0
2022-06-13 09:40:00,85.29,85.51,84.99,85.2,37738.0,80.0931,80.2997,79.8114,80.0086,37738.0
2022-06-13 09:50:00,85.21,85.63,85.16,85.52,30563.0,80.018,80.4124,79.9711,80.3091,30563.0
2022-06-13 10:00:00,85.54,85.64,85.22,85.49,34253.0,80.3279,80.4218,80.0274,80.281,34253.0
2022-06-13 10:10:00,85.43,85.5,85.04,85.07,31601.0,80.2246,80.2903,79.8584,79.8865,31601.0
2022-06-13 10:20:00,85.04,85.24,85.02,85.04,21508.0,79.8584,80.0462,79.8396,79.8584,21508.0
2022-06-13 10:30:00,85.05,85.25,84.98,85.06,56179.0,79.8678,80.0556,79.802,79.8772,56179.0
2022-06-13 10:40:00,85.06,85.09,84.5,84.59,37537.0,79.8772,79.9053,79.3513,79.4358,37537.0
2022-06-13 10:50:00,84.6,84.99,84.57,84.76,71946.0,79.4452,79.8114,79.417,79.5954,71946.0
2022-06-13 11:00:00,84.7,84.77,84.43,84.45,28307.0,79.5391,79.6048,79.2855,79.3043,28307.0
2022-06-13 11:10:00,84.41,84.63,84.34,84.6,53101.0,79.2668,79.4734,79.201,79.4452,53101.0
2022-06-13 11:20:00,84.58,84.8,84.56,84.75,56649.0,79.4264,79.633,79.4076,79.586,56649.0
2022-06-13 11:30:00,84.73,85.19,84.63,85.19,20278.0,79.5673,79.9992,79.4734,79.9992,20278.0
2022-06-13 11:40:00,85.23,85.27,85.07,85.22,19175.0,80.0368,80.0744,79.8865,80.0274,19175.0
2022-06-13 11:50:00,85.24,85.34,85.11,85.34,30312.0,80.0462,80.1401,79.9241,80.1401,30312.0
2022-06-13 12:00:00,85.32,85.66,85.25,85.52,17043.0,80.1213,80.4406,80.0556,80.3091,17043.0
2022-06-13 12:10:00,85.53,85.71,85.52,85.62,19056.0,80.3185,80.4875,80.3091,80.403,19056.0
2022-06-13 12:20:00,85.67,85.8,85.54,85.7,25787.0,80.45,80.5721,80.3279,80.4782,25787.0
2022-06-13 12:30:00,85.67,86.3,85.58,86.18,75146.0,80.45,81.0416,80.3655,80.9289,75146.0
2022-06-13 12:40:00,86.13,86.13,85.72,85.74,22112.0,80.882,80.882,80.4969,80.5157,22112.0
2022-06-13 12:50:00,85.72,85.86,85.67,85.71,13358.0,80.4969,80.6284,80.45,80.4875,13358.0
2022-06-13 13:00:00,85.74,85.8,85.52,85.71,45979.0,80.5157,80.5721,80.3091,80.4875,45979.0
2022-06-13 13:10:00,85.71,85.84,85.62,85.79,17855.0,80.4875,80.6096,80.403,80.5627,17855.0
2022-06-13 13:20:00,85.81,85.82,85.66,85.73,19546.0,80.5815,80.5908,80.4406,80.5063,19546.0
2022-06-13 13:30:00,85.72,85.81,85.6,85.79,15525.0,80.4969,80.5815,80.3842,80.5627,15525.0
2022-06-13 13:40:00,85.82,86.32,85.8,86.31,23136.0,80.5908,81.0604,80.5721,81.051,23136.0
2022-06-13 13:50:00,86.33,86.37,86.06,86.24,16365.0,81.0698,81.1073,80.8162,80.9853,16365.0
2022-06-13 14:00:00,86.19,86.19,85.9,85.9,26363.0,80.9383,80.9383,80.666,80.666,26363.0
2022-06-13 14:10:00,85.88,85.91,85.73,85.9,16738.0,80.6472,80.6754,80.5063,80.666,16738.0
2022-06-13 14:20:00,85.92,86.09,85.83,86.08,52538.0,80.6847,80.8444,80.6002,80.835,52538.0
2022-06-13 14:30:00,86.08,86.32,85.82,86.26,25472.0,80.835,81.0604,80.5908,81.004,25472.0
2022-06-13 14:40:00,86.25,86.34,86.04,86.08,28455.0,80.9946,81.0792,80.7974,80.835,28455.0
2022-06-13 14:50:00,86.05,86.05,85.59,85.64,26811.0,80.8068,80.8068,80.3749,80.4218,26811.0
2022-06-13 15:00:00,85.61,85.67,85.46,85.53,37568.0,80.3936,80.45,80.2528,80.3185,37568.0
2022-06-13 15:10:00,85.55,85.81,85.29,85.42,65626.0,80.3373,80.5815,80.0931,80.2152,65626.0
2022-06-13 15:20:00,85.41,85.56,85.1,85.12,51383.0,80.2058,80.3467,79.9147,79.9335,51383.0
2022-06-13 15:30:00,85.12,85.3,84.92,85.05,59103.0,79.9335,80.1025,79.7457,79.8678,59103.0
2022-06-13 15:40:00,85.08,85.18,84.85,85.09,103698.0,79.8959,79.9898,79.6799,79.9053,103698.0
2022-06-13 15:50:00,85.11,85.35,84.8,85.29,309851.0,79.9241,80.1495,79.633,80.0931,309851.0
2022-06-14 09:30:00,85.41,85.76,84.88,85.71,57553.0,80.2058,80.5345,79.7081,80.4875,57553.0
2022-06-14 09:40:00,85.67,85.95,85.47,85.91,16851.0,80.45,80.7129,80.2622,80.6754,16851.0
2022-06-14 09:50:00,85.88,86.15,85.58,86.1,49316.0,80.6472,80.9007,80.3655,80.8538,49316.0
2022-06-14 10:00:00,86.09,86.17,85.67,85.75,33945.0,80.8444,80.9195,80.45,80.5251,33945.0
2022-06-14 10:10:00,85.68,85.91,85.55,85.55,29851.0,80.4594,80.6754,80.3373,80.3373,29851.0
2022-06-14 10:20:00,85.5,85.67,85.29,85.31,52205.0,80.2903,80.45,80.0931,80.1119,52205.0
2022-06-14 10:30:00,85.29,85.56,85.27,85.36,21397.0,80.0931,80.3467,80.0744,80.1589,21397.0
2022-06-14 10:40:00,85.35,85.53,85.19,85.48,34379.0,80.1495,80.3185,79.9992,80.2716,34379.0
2022-06-14 10:50:00,85.46,85.65,85.4,85.42,22681.0,80.2528,80.4312,80.1964,80.2152,22681.0
2022-06-14 11:00:00,85.39,85.69,85.11,85.13,22650.0,80.187,80.4688,79.9241,79.9429,22650.0
2022-06-14 11:10:00,85.09,85.11,84.9,84.99,35657.0,79.9053,79.9241,79.7269,79.8114,35657.0
2022-06-14 11:20:00,84.96,85.11,84.72,84.95,21510.0,79.7832,79.9241,79.5579,79.7739,21510.0
2022-06-14 11:30:00,84.98,85.12,84.78,84.89,24409.0,79.802,79.9335,79.6142,79.7175,24409.0
2022-06-14 11:40:00,84.84,85.13,84.84,84.92,19456.0,79.6706,79.9429,79.6706,79.7457,19456.0
2022-06-14 11:50:00,84.91,85.14,84.81,85.09,19124.0,79.7363,79.9523,79.6424,79.9053,19124.0
2022-06-14 12:00:00,85.07,85.07,84.78,84.84,10665.0,79.8865,79.8865,79.6142,79.6706,10665.0
2022-06-14 12:10:00,84.84,84.89,84.56,84.87,14851.0,79.6706,79.7175,79.4076,79.6987,14851.0
2022-06-14 12:20:00,84.93,84.96,84.66,84.69,7936.0,79.7551,79.7832,79.5015,79.5297,7936.0
2022-06-14 12:30:00,84.71,84.78,84.5,84.62,16680.0,79.5485,79.6142,79.3513,79.464,16680.0
2022-06-14 12:40:00,84.62,84.69,84.59,84.63,11097.0,79.464,79.5297,79.4358,79.4734,11097.0
2022-06-14 12:50:00,84.62,84.77,84.53,84.72,13462.0,79.464,79.6048,79.3794,79.5579,13462.0
2022-06-14 13:00:00,84.76,84.91,84.63,84.91,11844.0,79.5954,79.7363,79.4734,79.7363,11844.0
2022-06-14 13:10:00,84.88,85.24,84.76,85.23,17238.0,79.7081,80.0462,79.5954,80.0368,17238.0
2022-06-14 13:20:00,85.23,85.27,85.05,85.08,25216.0,80.0368,80.0744,79.8678,79.8959,25216.0
2022-06-14 13:30:00,85.06,85.09,84.78,84.8,32260.0,79.8772,79.9053,79.6142,79.633,32260.0
2022-06-14 13:40:00,84.77,84.8,84.56,84.65,21564.0,79.6048,79.633,79.4076,79.4921,21564.0
2022-06-14 13:50:00,84.64,84.78,84.6,84.66,12886.0,79.4827,79.6142,79.4452,79.5015,12886.0
2022-06-14 14:00:00,84.65,84.91,84.62,84.89,16595.0,79.4921,79.7363,79.464,79.7175,16595.0
2022-06-14 14:10:00,84.88,84.88,84.62,84.69,10984.0,79.7081,79.7081,79.464,79.5297,10984.0
2022-06-14 14:20:00,84.69,84.82,84.62,84.67,13955.0,79.5297,79.6518,79.464,79.5109,13955.0
2022-06-14 14:30:00,84.65,84.77,84.53,84.71,16634.0,79.4921,79.6048,79.3794,79.5485,16634.0
2022-06-14 14:40:00,84.72,84.72,84.39,84.39,14603.0,79.5579,79.5579,79.248,79.248,14603.0
2022-06-14 14:50:00,84.38,84.47,84.32,84.39,30697.0,79.2386,79.3231,79.1822,79.248,30697.0
2022-06-14 15:00:00,84.4,84.49,84.2,84.23,22355.0,79.2574,79.3419,79.0696,79.0977,22355.0
2022-06-14 15:10:00,84.23,84.24,83.97,84.03,50361.0,79.0977,79.1071,78.8536,78.9099,50361.0
2022-06-14 15:20:00,84.06,84.41,84.02,84.37,30675.0,78.9381,79.2668,78.9005,79.2292,30675.0
2022-06-14 15:30:00,84.37,84.92,84.36,84.86,57091.0,79.2292,79.7457,79.2198,79.6893,57091.0
2022-06-14 15:40:00,84.86,84.99,84.65,84.97,74186.0,79.6893,79.8114,79.4921,79.7926,74186.0
2022-06-14 15:50:00,84.98,85.02,84.68,84.77,208365.0,79.802,79.8396,79.5203,79.6048,208365.0
2022-06-15 09:30:00,85.39,85.83,85.19,85.54,107484.0,80.187,80.6002,79.9992,80.3279,107484.0
2022-06-15 09:40:00,85.56,86.13,85.54,86.07,42023.0,80.3467,80.882,80.3279,80.8256,42023.0
2022-06-15 09:50:00,86.08,86.2,85.91,86.0,39413.0,80.835,80.9477,80.6754,80.7599,39413.0
2022-06-15 10:00:00,86.0,86.38,85.82,86.12,95827.0,80.7599,81.1167,80.5908,80.8726,95827.0
2022-06-15 10:10:00,86.13,86.3,86.12,86.22,17740.0,80.882,81.0416,80.8726,80.9665,17740.0
2022-06-15 10:20:00,86.21,86.21,85.97,86.01,33931.0,80.9571,80.9571,80.7317,80.7693,33931.0
2022-06-15 10:30:00,86.03,86.18,85.77,85.77,44931.0,80.788,80.9289,80.5439,80.5439,44931.0
2022-06-15 10:40:00,85.77,85.82,85.57,85.6,16823.0,80.5439,80.5908,80.3561,80.3842,16823.0
2022-06-15 10:50:00,85.6,85.67,85.41,85.58,19903.0,80.3842,80.45,80.2058,80.3655,19903.0
2022-06-15 11:00:00,85.59,85.59,85.23,85.25,17878.0,80.3749,80.3749,80.0368,80.0556,17878.0
2022-06-15 11:10:00,85.24,85.3,84.92,84.93,33013.0,80.0462,80.1025,79.7457,79.7551,33013.0
2022-06-15 11:20:00,84.93,85.03,84.82,85.03,16851.0,79.7551,79.849,79.6518,79.849,16851.0
2022-06-15 11:30:00,85.0,85.3,84.91,85.15,72221.0,79.8208,80.1025,79.7363,79.9617,72221.0
2022-06-15 11:40:00,85.16,85.22,85.06,85.13,10415.0,79.9711,80.0274,79.8772,79.9429,10415.0
2022-06-15 11:50:00,85.1,85.23,85.08,85.17,12614.0,79.9147,80.0368,79.8959,79.9804,12614.0
2022-06-15 12:00:00,85.17,85.2,84.98,85.04,14739.0,79.9804,80.0086,79.802,79.8584,14739.0
2022-06-15 12:10:00,85.07,85.24,85.07,85.16,14525.0,79.8865,80.0462,79.8865,79.9711,14525.0
2022-06-15 12:20:00,85.18,85.33,85.18,85.27,10427.0,79.9898,80.1307,79.9898,80.0744,10427.0
2022-06-15 12:30:00,85.27,85.35,85.21,85.26,14344.0,80.0744,80.1495,80.018,80.065,14344.0
2022-06-15 12:40:00,85.25,85.45,85.21,85.43,56992.0,80.0556,80.2434,80.018,80.2246,56992.0
2022-06-15 12:50:00,85.44,85.44,85.11,85.16,8504.0,80.234,80.234,79.9241,79.9711,8504.0
2022-06-15 13:00:00,85.16,85.29,85.13,85.18,10890.0,79.9711,80.0931,79.9429,79.9898,10890.0
2022-06-15 13:10:00,85.2,85.26,85.14,85.22,10390.0,80.0086,80.065,79.9523,80.0274,10390.0
2022-06-15 13:20:00,85.22,85.39,85.22,85.38,12111.0,80.0274,80.187,80.0274,80.1777,12111.0
2022-06-15 13:30:00,85.37,85.45,85.28,85.43,15405.0,80.1683,80.2434,80.0837,80.2246,15405.0
2022-06-15 13:40:00,85.45,85.51,85.38,85.4,10481.0,80.2434,80.2997,80.1777,80.1964,10481.0
2022-06-15 13:50:00,85.38,85.79,85.28,85.7,19391.0,80.1777,80.5627,80.0837,80.4782,19391.0
2022-06-15 14:00:00,85.58,85.91,84.9,85.2,48232.0,80.3655,80.6754,79.7269,80.0086,48232.0
2022-06-15 14:10:00,85.16,85.48,84.99,85.4,17438.0,79.9711,80.2716,79.8114,80.1964,17438.0
2022-06-15 14:20:00,85.3,85.44,84.89,84.89,21074.0,80.1025,80.234,79.7175,79.7175,21074.0
2022-06-15 14:30:00,84.87,85.59,84.22,85.45,81493.0,79.6987,80.3749,79.0883,80.2434,81493.0
2022-06-15 14:40:00,85.38,86.4,85.3,85.89,74329.0,80.1777,81.1355,80.1025,80.6566,74329.0
2022-06-15 14:50:00,85.9,86.08,85.15,85.23,97466.0,80.666,80.835,79.9617,80.0368,97466.0
2022-06-15 15:00:00,85.23,85.74,85.19,85.63,52323.0,80.0368,80.5157,79.9992,80.4124,52323.0
2022-06-15 15:10:00,85.65,85.73,85.27,85.52,60874.0,80.4312,80.5063,80.0744,80.3091,60874.0
2022-06-15 15:20:00,85.58,86.29,85.58,86.29,29048.0,80.3655,81.0322,80.3655,81.0322,29048.0
2022-06-15 15:30:00,86.28,86.64,86.01,86.07,60569.0,81.0228,81.3609,80.7693,80.8256,60569.0
2022-06-15 15:40:00,86.06,86.06,85.63,85.87,95238.0,80.8162,80.8162,80.4124,80.6378,95238.0
2022-06-15 15:50:00,85.86,85.86,85.38,85.46,217214.0,80.6284,80.6284,80.1777,80.2528,217214.0
2022-06-16 09:30:00,83.3,83.79,82.39,82.39,111043.0,78.2244,78.6845,77.3698,77.3698,111043.0
2022-06-16 09:40:00,82.41,82.63,82.05,82.61,99477.0,77.3886,77.5952,77.0506,77.5764,99477.0
2022-06-16 09:50:00,82.64,82.64,82.17,82.39,120025.0,77.6046,77.6046,77.1632,77.3698,120025.0
2022-06-16 10:00:00,82.4,82.4,81.88,82.05,116446.0,77.3792,77.3792,76.8909,77.0506,116446.0
2022-06-16 10:10:00,82.03,82.06,81.78,81.91,66339.0,77.0318,77.0599,76.797,76.9191,66339.0
2022-06-16 10:20:00,81.88,82.19,81.88,82.19,48702.0,76.8909,77.182,76.8909,77.182,48702.0
2022-06-16 10:30:00,82.19,82.23,81.8,81.8,46803.0,77.182,77.2196,76.8158,76.8158,46803.0
2022-06-16 10:40:00,81.79,81.8,81.24,81.29,50073.0,76.8064,76.8158,76.2899,76.3369,50073.0
2022-06-16 10:50:00,81.25,81.53,81.19,81.3,30125.0,76.2993,76.5622,76.243,76.3463,30125.0
2022-06-16 11:00:00,81.29,81.52,81.25,81.47,41584.0,76.3369,76.5528,76.2993,76.5059,41584.0
2022-06-16 11:10:00,81.46,81.74,81.44,81.55,42413.0,76.4965,76.7594,76.4777,76.581,42413.0
2022-06-16 11:20:00,81.55,82.1,81.55,81.95,49691.0,76.581,77.0975,76.581,76.9566,49691.0
2022-06-16 11:30:00,81.95,81.98,81.71,81.93,40034.0,76.9566,76.9848,76.7313,76.9379,40034.0
2022-06-16 11:40:00,81.94,81.98,81.53,81.61,28177.0,76.9473,76.9848,76.5622,76.6374,28177.0
2022-06-16 11:50:00,81.65,81.73,81.56,81.73,26496.0,76.6749,76.7501,76.5904,76.7501,26496.0
2022-06-16 12:00:00,81.75,81.78,81.38,81.46,116019.0,76.7688,76.797,76.4214,76.4965,116019.0
2022-06-16 12:10:00,81.45,81.56,81.34,81.45,33370.0,76.4871,76.5904,76.3838,76.4871,33370.0
2022-06-16 12:20:00,81.45,81.66,81.38,81.66,39935.0,76.4871,76.6843,76.4214,76.6843,39935.0
2022-06-16 12:30:00,81.64,81.7,81.4,81.47,40183.0,76.6655,76.7219,76.4402,76.5059,40183.0
2022-06-16 12:40:00,81.46,81.74,81.43,81.7,30855.0,76.4965,76.7594,76.4683,76.7219,30855.0
2022-06-16 12:50:00,81.68,81.73,81.45,81.58,47707.0,76.7031,76.7501,76.4871,76.6092,47707.0
2022-06-16 13:00:00,81.57,81.86,81.5,81.81,33507.0,76.5998,76.8721,76.5341,76.8252,33507.0
2022-06-16 13:10:00,81.82,81.84,81.63,81.64,41815.0,76.8346,76.8534,76.6561,76.6655,41815.0
2022-06-16 13:20:00,81.63,81.81,81.33,81.7,42408.0,76.6561,76.8252,76.3744,76.7219,42408.0
2022-06-16 13:30:00,81.63,81.73,81.49,81.66,36336.0,76.6561,76.7501,76.5247,76.6843,36336.0
2022-06-16 13:40:00,81.67,81.68,81.3,81.42,37118.0,76.6937,76.7031,76.3463,76.4589,37118.0
2022-06-16 13:50:00,81.45,81.45,81.15,81.16,61723.0,76.4871,76.4871,76.2054,76.2148,61723.0
2022-06-16 14:00:00,81.15,81.29,81.1,81.19,49942.0,76.2054,76.3369,76.1584,76.243,49942.0
2022-06-16 14:10:00,81.19,81.22,81.03,81.2,43749.0,76.243,76.2711,76.0927,76.2523,43749.0
2022-06-16 14:20:00,81.2,81.22,80.87,81.08,142595.0,76.2523,76.2711,75.9425,76.1397,142595.0
2022-06-16 14:30:00,81.07,81.18,81.0,81.14,63992.0,76.1303,76.2336,76.0645,76.196,63992.0
2022-06-16 14:40:00,81.14,81.37,80.75,80.76,60293.0,76.196,76.412,75.8298,75.8392,60293.0
2022-06-16 14:50:00,80.77,80.89,80.76,80.87,49924.0,75.8485,75.9612,75.8392,75.9425,49924.0
2022-06-16 15:00:00,80.86,81.33,80.85,81.32,63523.0,75.9331,76.3744,75.9237,76.365,63523.0
2022-06-16 15:10:00,81.34,81.53,81.08,81.38,86583.0,76.3838,76.5622,76.1397,76.4214,86583.0
2022-06-16 15:20:00,81.39,81.62,81.36,81.5,68003.0,76.4308,76.6468,76.4026,76.5341,68003.0
2022-06-16 15:30:00,81.5,81.54,81.06,81.22,79445.0,76.5341,76.5716,76.1209,76.2711,79445.0
2022-06-16 15:40:00,81.24,81.45,80.84,80.86,154713.0,76.2899,76.4871,75.9143,75.9331,154713.0
2022-06-16 15:50:00,80.86,81.09,80.76,81.01,712689.0,75.9331,76.149,75.8392,76.0739,712689.0
2022-06-17 09:30:00,80.48,81.08,80.38,80.51,736875.0,75.5762,76.1397,75.4823,75.6044,736875.0
2022-06-17 09:40:00,80.54,81.05,80.54,81.03,47835.0,75.6326,76.1115,75.6326,76.0927,47835.0
2022-06-17 09:50:00,81.0,81.39,81.0,81.11,27817.0,76.0645,76.4308,76.0645,76.1678,27817.0
2022-06-17 10:00:00,81.09,81.15,80.72,80.73,39181.0,76.149,76.2054,75.8016,75.811,39181.0
2022-06-17 10:10:00,80.77,80.89,80.31,80.31,30074.0,75.8485,75.9612,75.4166,75.4166,30074.0
2022-06-17 10:20:00,80.36,80.36,79.81,79.89,51524.0,75.4635,75.4635,74.947,75.0222,51524.0
2022-06-17 10:30:00,79.91,79.95,79.26,79.42,58345.0,75.0409,75.0785,74.4306,74.5808,58345.0
2022-06-17 10:40:00,79.42,79.51,79.09,79.19,46265.0,74.5808,74.6653,74.2709,74.3648,46265.0
2022-06-17 10:50:00,79.19,79.48,79.13,79.41,50323.0,74.3648,74.6371,74.3085,74.5714,50323.0
2022-06-17 11:00:00,79.38,80.07,79.19,80.06,67991.0,74.5432,75.1912,74.3648,75.1818,67991.0
2022-06-17 11:10:00,80.07,80.23,79.99,80.14,72151.0,75.1912,75.3415,75.1161,75.2569,72151.0
2022-06-17 11:20:00,80.15,80.25,79.76,80.11,39200.0,75.2663,75.3602,74.9001,75.2288,39200.0
2022-06-17 11:30:00,80.09,80.3,79.77,79.9,36882.0,75.21,75.4072,74.9095,75.0316,36882.0
2022-06-17 11:40:00,79.91,79.98,79.62,79.62,36408.0,75.0409,75.1067,74.7686,74.7686,36408.0
2022-06-17 11:50:00,79.61,79.7,79.39,79.45,57691.0,74.7592,74.8437,74.5526,74.609,57691.0
2022-06-17 12:00:00,79.44,79.44,79.19,79.28,74507.0,74.5996,74.5996,74.3648,74.4493,74507.0
2022-06-17 12:10:00,79.29,79.5,79.21,79.24,47208.0,74.4587,74.6559,74.3836,74.4118,47208.0
2022-06-17 12:20:00,79.24,79.42,79.11,79.32,64150.0,74.4118,74.5808,74.2897,74.4869,64150.0
2022-06-17 12:30:00,79.33,79.44,79.16,79.43,50275.0,74.4963,74.5996,74.3366,74.5902,50275.0
2022-06-17 12:40:00,79.44,79.46,79.18,79.44,54539.0,74.5996,74.6184,74.3554,74.5996,54539.0
2022-06-17 12:50:00,79.45,79.46,79.14,79.37,47605.0,74.609,74.6184,74.3179,74.5339,47605.0
2022-06-17 13:00:00,79.37,80.2,79.33,80.15,52120.0,74.5339,75.3133,74.4963,75.2663,52120.0
2022-06-17 13:10:00,80.17,80.32,80.05,80.08,35238.0,75.2851,75.426,75.1724,75.2006,35238.0
2022-06-17 13:20:00,80.05,80.1,79.74,79.75,33941.0,75.1724,75.2194,74.8813,74.8907,33941.0
2022-06-17 13:30:00,79.77,79.97,79.75,79.81,68485.0,74.9095,75.0973,74.8907,74.947,68485.0
2022-06-17 13:40:00,79.81,79.94,79.47,79.63,53880.0,74.947,75.0691,74.6278,74.778,53880.0
2022-06-17 13:50:00,79.69,79.8,79.61,79.66,77351.0,74.8344,74.9377,74.7592,74.8062,77351.0
2022-06-17 14:00:00,79.66,79.8,79.65,79.73,38303.0,74.8062,74.9377,74.7968,74.8719,38303.0
2022-06-17 14:10:00,79.71,79.81,79.66,79.69,60242.0,74.8531,74.947,74.8062,74.8344,60242.0
2022-06-17 14:20:00,79.73,79.76,79.41,79.41,49365.0,74.8719,74.9001,74.5714,74.5714,49365.0
2022-06-17 14:30:00,79.37,79.64,79.28,79.64,63490.0,74.5339,74.7874,74.4493,74.7874,63490.0
2022-06-17 14:40:00,79.65,79.86,79.54,79.54,55556.0,74.7968,74.994,74.6935,74.6935,55556.0
2022-06-17 14:50:00,79.53,79.63,79.4,79.56,74535.0,74.6841,74.778,74.562,74.7123,74535.0
2022-06-17 15:00:00,79.57,79.72,79.36,79.37,66050.0,74.7217,74.8625,74.5245,74.5339,66050.0
2022-06-17 15:10:00,79.38,79.39,78.99,79.16,98533.0,74.5432,74.5526,74.177,74.3366,98533.0
2022-06-17 15:20:00,79.16,79.55,79.14,79.52,91684.0,74.3366,74.7029,74.3179,74.6747,91684.0
2022-06-17 15:30:00,79.54,79.59,79.28,79.45,139339.0,74.6935,74.7404,74.4493,74.609,139339.0
2022-06-17 15:40:00,79.45,79.45,79.03,79.08,187858.0,74.609,74.609,74.2146,74.2615,187858.0
2022-06-17 15:50:00,79.07,79.12,78.54,78.63,739682.0,74.2521,74.2991,73.7544,73.8389,739682.0
2022-06-21 09:30:00,79.85,80.23,79.32,79.6,93227.0,74.9846,75.3415,74.4869,74.7498,93227.0
2022-06-21 09:40:00,79.57,79.76,79.14,79.27,47538.0,74.7217,74.9001,74.3179,74.4399,47538.0
2022-06-21 09:50:00,79.24,79.78,79.17,79.68,65403.0,74.4118,74.9189,74.346,74.825,65403.0
2022-06-21 10:00:00,79.66,80.23,79.63,80.12,65608.0,74.8062,75.3415,74.778,75.2382,65608.0
2022-06-21 10:10:00,80.13,80.54,80.09,80.52,84239.0,75.2475,75.6326,75.21,75.6138,84239.0
2022-06-21 10:20:00,80.53,80.82,80.38,80.77,96304.0,75.6232,75.8955,75.4823,75.8485,96304.0
2022-06-21 10:30:00,80.79,81.1,80.76,81.09,56772.0,75.8673,76.1584,75.8392,76.149,56772.0
2022-06-21 10:40:00,81.12,81.21,80.96,81.05,57200.0,76.1772,76.2617,76.027,76.1115,57200.0
2022-06-21 10:50:00,81.07,81.15,80.96,81.04,37405.0,76.1303,76.2054,76.027,76.1021,37405.0
2022-06-21 11:00:00,81.05,81.05,80.68,80.85,92122.0,76.1115,76.1115,75.764,75.9237,92122.0
2022-06-21 11:10:00,80.85,80.91,80.63,80.8,61140.0,75.9237,75.98,75.7171,75.8767,61140.0
2022-06-21 11:20:00,80.78,80.93,80.65,80.65,39178.0,75.8579,75.9988,75.7359,75.7359,39178.0
2022-06-21 11:30:00,80.67,80.76,80.41,80.51,30707.0,75.7546,75.8392,75.5105,75.6044,30707.0
2022-06-21 11:40:00,80.52,80.7,80.47,80.7,25884.0,75.6138,75.7828,75.5668,75.7828,25884.0
2022-06-21 11:50:00,80.68,80.7,80.37,80.38,47520.0,75.764,75.7828,75.4729,75.4823,47520.0
2022-06-21 12:00:00,80.39,80.51,80.36,80.41,29800.0,75.4917,75.6044,75.4635,75.5105,29800.0
2022-06-21 12:10:00,80.44,80.47,80.24,80.25,18228.0,75.5387,75.5668,75.3508,75.3602,18228.0
2022-06-21 12:20:00,80.23,80.48,80.21,80.38,32886.0,75.3415,75.5762,75.3227,75.4823,32886.0
2022-06-21 12:30:00,80.39,80.5,80.27,80.39,30363.0,75.4917,75.595,75.379,75.4917,30363.0
2022-06-21 12:40:00,80.4,80.42,80.22,80.28,20357.0,75.5011,75.5199,75.3321,75.3884,20357.0
2022-06-21 12:50:00,80.28,80.45,80.22,80.44,25892.0,75.3884,75.548,75.3321,75.5387,25892.0
2022-06-21 13:00:00,80.43,80.52,80.34,80.44,22503.0,75.5293,75.6138,75.4447,75.5387,22503.0
2022-06-21 13:10:00,80.44,80.46,80.21,80.23,29348.0,75.5387,75.5574,75.3227,75.3415,29348.0
2022-06-21 13:20:00,80.25,80.27,80.15,80.18,23383.0,75.3602,75.379,75.2663,75.2945,23383.0
2022-06-21 13:30:00,80.19,80.26,80.17,80.17,12968.0,75.3039,75.3696,75.2851,75.2851,12968.0
2022-06-21 13:40:00,80.17,80.22,80.07,80.16,26753.0,75.2851,75.3321,75.1912,75.2757,26753.0
2022-06-21 13:50:00,80.14,80.17,80.02,80.06,36568.0,75.2569,75.2851,75.1442,75.1818,36568.0
2022-06-21 14:00:00,80.08,80.36,79.96,80.36,44871.0,75.2006,75.4635,75.0879,75.4635,44871.0
2022-06-21 14:10:00,80.36,80.45,80.19,80.32,31007.0,75.4635,75.548,75.3039,75.426,31007.0
2022-06-21 14:20:00,80.31,80.32,80.16,80.3,31303.0,75.4166,75.426,75.2757,75.4072,31303.0
2022-06-21 14:30:00,80.29,80.37,80.21,80.23,34621.0,75.3978,75.4729,75.3227,75.3415,34621.0
2022-06-21 14:40:00,80.22,80.5,80.21,80.46,37679.0,75.3321,75.595,75.3227,75.5574,37679.0
2022-06-21 14:50:00,80.46,80.68,80.43,80.65,26382.0,75.5574,75.764,75.5293,75.7359,26382.0
2022-06-21 15:00:00,80.65,80.75,80.56,80.72,22383.0,75.7359,75.8298,75.6513,75.8016,22383.0
2022-06-21 15:10:00,80.72,80.78,80.59,80.59,42784.0,75.8016,75.8579,75.6795,75.6795,42784.0
2022-06-21 15:20:00,80.59,80.7,80.58,80.65,46251.0,75.6795,75.7828,75.6701,75.7359,46251.0
2022-06-21 15:30:00,80.65,80.67,80.41,80.43,57191.0,75.7359,75.7546,75.5105,75.5293,57191.0
2022-06-21 15:40:00,80.44,80.44,80.3,80.35,88846.0,75.5387,75.5387,75.4072,75.4541,88846.0
2022-06-21 15:50:00,80.35,80.45,80.1,80.22,178091.0,75.4541,75.548,75.2194,75.3321,178091.0
2022-06-22 09:30:00,78.48,78.99,78.07,78.18,133639.0,73.6981,74.177,73.3131,73.4164,133639.0
2022-06-22 09:40:00,78.19,78.42,77.94,77.94,46564.0,73.4258,73.6417,73.191,73.191,46564.0
2022-06-22 09:50:00,77.97,78.68,77.82,78.17,64636.0,73.2192,73.8859,73.0783,73.407,64636.0
2022-06-22 10:00:00,78.17,78.24,77.8,77.89,80652.0,73.407,73.4727,73.0595,73.144,80652.0
2022-06-22 10:10:00,77.91,78.46,77.73,78.46,107838.0,73.1628,73.6793,72.9938,73.6793,107838.0
2022-06-22 10:20:00,78.45,78.88,78.38,78.88,49112.0,73.6699,74.0737,73.6042,74.0737,49112.0
2022-06-22 10:30:00,78.89,78.89,78.54,78.8,73399.0,74.0831,74.0831,73.7544,73.9986,73399.0
2022-06-22 10:40:00,78.8,78.82,78.55,78.61,55880.0,73.9986,74.0174,73.7638,73.8202,55880.0
2022-06-22 10:50:00,78.6,78.68,78.31,78.38,46652.0,73.8108,73.8859,73.5384,73.6042,46652.0
2022-06-22 11:00:00,78.38,78.42,78.07,78.36,74836.0,73.6042,73.6417,73.3131,73.5854,74836.0
2022-06-22 11:10:00,78.34,78.62,78.34,78.49,50565.0,73.5666,73.8296,73.5666,73.7075,50565.0
2022-06-22 11:20:00,78.46,78.75,78.37,78.65,42429.0,73.6793,73.9516,73.5948,73.8577,42429.0
2022-06-22 11:30:00,78.66,78.95,78.66,78.85,27708.0,73.8671,74.1394,73.8671,74.0455,27708.0
2022-06-22 11:40:00,78.85,78.9,78.65,78.87,55884.0,74.0455,74.0925,73.8577,74.0643,55884.0
2022-06-22 11:50:00,78.87,78.9,78.55,78.56,43742.0,74.0643,74.0925,73.7638,73.7732,43742.0
2022-06-22 12:00:00,78.58,78.8,78.53,78.6,55503.0,73.792,73.9986,73.745,73.8108,55503.0
2022-06-22 12:10:00,78.65,78.75,78.6,78.67,33902.0,73.8577,73.9516,73.8108,73.8765,33902.0
2022-06-22 12:20:00,78.66,78.72,78.57,78.62,30646.0,73.8671,73.9235,73.7826,73.8296,30646.0
2022-06-22 12:30:00,78.61,78.72,78.47,78.48,42374.0,73.8202,73.9235,73.6887,73.6981,42374.0
2022-06-22 12:40:00,78.48,78.72,78.48,78.69,22951.0,73.6981,73.9235,73.6981,73.8953,22951.0
2022-06-22 12:50:00,78.74,78.82,78.64,78.82,27607.0,73.9422,74.0174,73.8483,74.0174,27607.0
2022-06-22 13:00:00,78.83,78.85,78.64,78.81,28464.0,74.0268,74.0455,73.8483,74.008,28464.0
2022-06-22 13:10:00,78.81,79.06,78.79,79.06,41731.0,74.008,74.2427,73.9892,74.2427,41731.0
2022-06-22 13:20:00,79.05,79.22,79.04,79.15,28619.0,74.2334,74.393,74.224,74.3273,28619.0
2022-06-22 13:30:00,79.13,79.14,78.89,78.97,17988.0,74.3085,74.3179,74.0831,74.1582,17988.0
2022-06-22 13:40:00,78.97,79.2,78.96,79.19,18920.0,74.1582,74.3742,74.1488,74.3648,18920.0
2022-06-22 13:50:00,79.18,79.21,79.05,79.11,15693.0,74.3554,74.3836,74.2334,74.2897,15693.0
2022-06-22 14:00:00,79.14,79.49,79.08,79.48,25957.0,74.3179,74.6465,74.2615,74.6371,25957.0
2022-06-22 14:10:00,79.47,79.5,79.31,79.37,51231.0,74.6278,74.6559,74.4775,74.5339,51231.0
2022-06-22 14:20:00,79.36,79.36,79.16,79.2,31511.0,74.5245,74.5245,74.3366,74.3742,31511.0
2022-06-22 14:30:00,79.2,79.29,79.1,79.14,31565.0,74.3742,74.4587,74.2803,74.3179,31565.0
2022-06-22 14:40:00,79.13,79.16,78.91,78.92,33899.0,74.3085,74.3366,74.1019,74.1113,33899.0
2022-06-22 14:50:00,78.91,79.08,78.89,79.06,63399.0,74.1019,74.2615,74.0831,74.2427,63399.0
2022-06-22 15:00:00,79.06,79.07,78.9,78.95,52327.0,74.2427,74.2521,74.0925,74.1394,52327.0
2022-06-22 15:10:00,78.93,79.01,78.87,78.98,48128.0,74.1207,74.1958,74.0643,74.1676,48128.0
2022-06-22 15:20:00,78.98,79.03,78.76,78.88,56918.0,74.1676,74.2146,73.961,74.0737,56918.0
2022-06-22 15:30:00,78.87,78.92,78.69,78.78,71841.0,74.0643,74.1113,73.8953,73.9798,71841.0
2022-06-22 15:40:00,78.77,78.82,78.61,78.64,168514.0,73.9704,74.0174,73.8202,73.8483,168514.0
2022-06-22 15:50:00,78.63,78.79,78.46,78.49,434533.0,73.8389,73.9892,73.6793,73.7075,434533.0
2022-06-23 09:30:00,78.59,78.94,78.5,78.77,133360.0,73.8014,74.1301,73.7169,73.9704,133360.0
2022-06-23 09:40:00,78.77,79.02,78.48,78.55,112349.0,73.9704,74.2052,73.6981,73.7638,112349.0
2022-06-23 09:50:00,78.46,78.51,77.89,78.21,85907.0,73.6793,73.7263,73.144,73.4445,85907.0
2022-06-23 10:00:00,78.18,78.27,77.74,77.75,51943.0,73.4164,73.5009,73.0032,73.0126,51943.0
2022-06-23 10:10:00,77.68,77.84,77.43,77.58,92564.0,72.9468,73.0971,72.7121,72.8529,92564.0
2022-06-23 10:20:00,77.62,77.93,77.58,77.76,82724.0,72.8905,73.1816,72.8529,73.022,82724.0
2022-06-23 10:30:00,77.77,77.87,77.62,77.87,89993.0,73.0313,73.1252,72.8905,73.1252,89993.0
2022-06-23 10:40:00,77.91,78.03,77.77,77.89,49030.0,73.1628,73.2755,73.0313,73.144,49030.0
2022-06-23 10:50:00,77.89,77.98,77.74,77.97,50509.0,73.144,73.2285,73.0032,73.2192,50509.0
2022-06-23 11:00:00,77.95,78.02,77.8,77.94,48084.0,73.2004,73.2661,73.0595,73.191,48084.0
2022-06-23 11:10:00,77.94,78.11,77.88,77.99,49673.0,73.191,73.3506,73.1346,73.2379,49673.0
2022-06-23 11:20:00,77.98,78.06,77.75,77.79,49896.0,73.2285,73.3037,73.0126,73.0501,49896.0
2022-06-23 11:30:00,77.81,77.83,77.38,77.38,49563.0,73.0689,73.0877,72.6651,72.6651,49563.0
2022-06-23 11:40:00,77.36,77.72,77.36,77.71,56727.0,72.6463,72.9844,72.6463,72.975,56727.0
2022-06-23 11:50:00,77.71,77.74,77.47,77.52,38416.0,72.975,73.0032,72.7496,72.7966,38416.0
2022-06-23 12:00:00,77.5,77.51,77.1,77.13,119895.0,72.7778,72.7872,72.4022,72.4303,119895.0
2022-06-23 12:10:00,77.11,77.43,77.07,77.36,76901.0,72.4116,72.7121,72.374,72.6463,76901.0
2022-06-23 12:20:00,77.38,77.43,77.18,77.18,49408.0,72.6651,72.7121,72.4773,72.4773,49408.0
2022-06-23 12:30:00,77.16,77.19,76.94,77.1,81831.0,72.4585,72.4867,72.2519,72.4022,81831.0
2022-06-23 12:40:00,77.09,77.21,76.94,77.06,53897.0,72.3928,72.5055,72.2519,72.3646,53897.0
2022-06-23 12:50:00,77.05,77.15,76.98,77.04,43982.0,72.3552,72.4491,72.2895,72.3458,43982.0
2022-06-23 13:00:00,77.03,77.23,76.94,77.13,51691.0,72.3364,72.5242,72.2519,72.4303,51691.0
2022-06-23 13:10:00,77.11,77.22,77.07,77.13,32352.0,72.4116,72.5149,72.374,72.4303,32352.0
2022-06-23 13:20:00,77.14,77.22,76.96,77.01,59847.0,72.4397,72.5149,72.2707,72.3177,59847.0
2022-06-23 13:30:00,77.02,77.08,76.84,76.87,54361.0,72.327,72.3834,72.158,72.1862,54361.0
2022-06-23 13:40:00,76.88,76.99,76.77,76.99,49950.0,72.1956,72.2989,72.0923,72.2989,49950.0
2022-06-23 13:50:00,77.0,77.12,76.92,76.98,47187.0,72.3083,72.4209,72.2331,72.2895,47187.0
2022-06-23 14:00:00,76.98,77.01,76.88,76.98,39241.0,72.2895,72.3177,72.1956,72.2895,39241.0
2022-06-23 14:10:00,76.97,77.2,76.96,77.1,64380.0,72.2801,72.4961,72.2707,72.4022,64380.0
2022-06-23 14:20:00,77.11,77.31,77.04,77.25,74244.0,72.4116,72.5994,72.3458,72.543,74244.0
2022-06-23 14:30:00,77.26,77.51,77.25,77.45,67278.0,72.5524,72.7872,72.543,72.7308,67278.0
2022-06-23 14:40:00,77.45,77.48,77.31,77.35,54058.0,72.7308,72.759,72.5994,72.6369,54058.0
2022-06-23 14:50:00,77.35,77.49,77.35,77.46,67912.0,72.6369,72.7684,72.6369,72.7402,67912.0
2022-06-23 15:00:00,77.45,77.58,77.33,77.54,74521.0,72.7308,72.8529,72.6182,72.8154,74521.0
2022-06-23 15:10:00,77.53,77.61,77.45,77.52,64911.0,72.806,72.8811,72.7308,72.7966,64911.0
2022-06-23 15:20:00,77.53,77.65,77.45,77.59,75533.0,72.806,72.9187,72.7308,72.8623,75533.0
2022-06-23 15:30:00,77.59,77.91,77.58,77.81,112502.0,72.8623,73.1628,72.8529,73.0689,112502.0
2022-06-23 15:40:00,77.81,78.01,77.78,77.95,176554.0,73.0689,73.2567,73.0407,73.2004,176554.0
2022-06-23 15:50:00,77.96,78.06,77.62,77.79,477692.0,73.2098,73.3037,72.8905,73.0501,477692.0
2022-06-24 09:30:00,78.72,79.61,78.47,79.34,134251.0,73.9235,74.7592,73.6887,74.5057,134251.0
2022-06-24 09:40:00,79.38,80.37,79.31,80.37,75600.0,74.5432,75.4729,74.4775,75.4729,75600.0
2022-06-24 09:50:00,80.39,80.41,79.89,79.95,53808.0,75.4917,75.5105,75.0222,75.0785,53808.0
2022-06-24 10:00:00,79.98,80.58,79.98,80.38,48682.0,75.1067,75.6701,75.1067,75.4823,48682.0
2022-06-24 10:10:00,80.35,80.6,80.19,80.59,51088.0,75.4541,75.6889,75.3039,75.6795,51088.0
2022-06-24 10:20:00,80.57,80.86,80.47,80.83,59643.0,75.6607,75.9331,75.5668,75.9049,59643.0
2022-06-24 10:30:00,80.84,81.0,80.8,80.81,72715.0,75.9143,76.0645,75.8767,75.8861,72715.0
2022-06-24 10:40:00,80.82,81.19,80.79,81.19,50534.0,75.8955,76.243,75.8673,76.243,50534.0
2022-06-24 10:50:00,81.2,81.49,81.18,81.4,59826.0,76.2523,76.5247,76.2336,76.4402,59826.0
2022-06-24 11:00:00,81.39,81.58,81.31,81.49,42595.0,76.4308,76.6092,76.3556,76.5247,42595.0
2022-06-24 11:10:00,81.49,81.54,81.17,81.23,45382.0,76.5247,76.5716,76.2242,76.2805,45382.0
2022-06-24 11:20:00,81.24,81.55,81.24,81.52,41670.0,76.2899,76.581,76.2899,76.5528,41670.0
2022-06-24 11:30:00,81.53,81.57,81.4,81.55,17353.0,76.5622,76.5998,76.4402,76.581,17353.0
2022-06-24 11:40:00,81.52,81.68,81.52,81.55,24897.0,76.5528,76.7031,76.5528,76.581,24897.0
2022-06-24 11:50:00,81.58,81.62,81.43,81.5,24921.0,76.6092,76.6468,76.4683,76.5341,24921.0
2022-06-24 12:00:00,81.5,81.67,81.45,81.55,25821.0,76.5341,76.6937,76.4871,76.581,25821.0
2022-06-24 12:10:00,81.54,81.72,81.54,81.67,28988.0,76.5716,76.7407,76.5716,76.6937,28988.0
2022-06-24 12:20:00,81.65,81.69,81.54,81.6,36575.0,76.6749,76.7125,76.5716,76.628,36575.0
2022-06-24 12:30:00,81.61,81.74,81.6,81.74,33299.0,76.6374,76.7594,76.628,76.7594,33299.0
2022-06-24 12:40:00,81.74,81.94,81.73,81.91,35063.0,76.7594,76.9473,76.7501,76.9191,35063.0
2022-06-24 12:50:00,81.92,82.03,81.77,81.81,27696.0,76.9285,77.0318,76.7876,76.8252,27696.0
2022-06-24 13:00:00,81.8,82.0,81.78,81.83,25916.0,76.8158,77.0036,76.797,76.844,25916.0
2022-06-24 13:10:00,81.85,81.98,81.84,81.88,35654.0,76.8627,76.9848,76.8534,76.8909,35654.0
2022-06-24 13:20:00,81.87,81.9,81.8,81.86,25680.0,76.8815,76.9097,76.8158,76.8721,25680.0
2022-06-24 13:30:00,81.83,81.88,81.79,81.85,26372.0,76.844,76.8909,76.8064,76.8627,26372.0
2022-06-24 13:40:00,81.82,81.97,81.8,81.94,17387.0,76.8346,76.9754,76.8158,76.9473,17387.0
2022-06-24 13:50:00,81.94,82.03,81.87,81.91,35624.0,76.9473,77.0318,76.8815,76.9191,35624.0
2022-06-24 14:00:00,81.91,81.94,81.71,81.78,30712.0,76.9191,76.9473,76.7313,76.797,30712.0
2022-06-24 14:10:00,81.8,81.87,81.75,81.81,138304.0,76.8158,76.8815,76.7688,76.8252,138304.0
2022-06-24 14:20:00,81.82,81.82,81.68,81.77,57455.0,76.8346,76.8346,76.7031,76.7876,57455.0
2022-06-24 14:30:00,81.79,81.85,81.71,81.71,24953.0,76.8064,76.8627,76.7313,76.7313,24953.0
2022-06-24 14:40:00,81.71,81.77,81.69,81.72,28342.0,76.7313,76.7876,76.7125,76.7407,28342.0
2022-06-24 14:50:00,81.72,81.72,81.58,81.66,25828.0,76.7407,76.7407,76.6092,76.6843,25828.0
2022-06-24 15:00:00,81.66,81.82,81.64,81.75,35131.0,76.6843,76.8346,76.6655,76.7688,35131.0
2022-06-24 15:10:00,81.74,81.76,81.6,81.61,70669.0,76.7594,76.7782,76.628,76.6374,70669.0
2022-06-24 15:20:00,81.61,81.64,81.54,81.61,48381.0,76.6374,76.6655,76.5716,76.6374,48381.0
2022-06-24 15:30:00,81.63,81.79,81.61,81.76,111024.0,76.6561,76.8064,76.6374,76.7782,111024.0
2022-06-24 15:40:00,81.76,81.9,81.74,81.87,117312.0,76.7782,76.9097,76.7594,76.8815,117312.0
2022-06-24 15:50:00,81.87,82.09,81.85,82.08,409549.0,76.8815,77.0881,76.8627,77.0787,409549.0
2022-06-27 09:30:00,82.57,82.72,81.81,81.93,56114.0,77.5389,77.6797,76.8252,76.9379,56114.0
2022-06-27 09:40:00,81.97,82.07,81.58,81.89,22831.0,76.9754,77.0693,76.6092,76.9003,22831.0
2022-06-27 09:50:00,81.9,82.14,81.76,81.77,15171.0,76.9097,77.1351,76.7782,76.7876,15171.0
2022-06-27 10:00:00,81.79,82.2,81.79,81.96,44909.0,76.8064,77.1914,76.8064,76.966,44909.0
2022-06-27 10:10:00,81.98,81.99,81.67,81.82,35424.0,76.9848,76.9942,76.6937,76.8346,35424.0
2022-06-27 10:20:00,81.82,82.07,81.81,81.97,30017.0,76.8346,77.0693,76.8252,76.9754,30017.0
2022-06-27 10:30:00,81.99,82.08,81.78,81.92,24199.0,76.9942,77.0787,76.797,76.9285,24199.0
2022-06-27 10:40:00,81.92,82.18,81.86,82.13,35503.0,76.9285,77.1726,76.8721,77.1257,35503.0
2022-06-27 10:50:00,82.16,82.25,82.06,82.08,19567.0,77.1539,77.2384,77.0599,77.0787,19567.0
2022-06-27 11:00:00,82.11,82.3,82.1,82.25,31682.0,77.1069,77.2853,77.0975,77.2384,31682.0
2022-06-27 11:10:00,82.22,82.52,82.18,82.52,34427.0,77.2102,77.4919,77.1726,77.4919,34427.0
2022-06-27 11:20:00,82.51,82.76,82.48,82.7,43086.0,77.4825,77.7173,77.4544,77.6609,43086.0
2022-06-27 11:30:00,82.71,82.71,82.51,82.55,39242.0,77.6703,77.6703,77.4825,77.5201,39242.0
2022-06-27 11:40:00,82.55,82.74,82.54,82.68,27720.0,77.5201,77.6985,77.5107,77.6422,27720.0
2022-06-27 11:50:00,82.67,82.72,82.55,82.63,46741.0,77.6328,77.6797,77.5201,77.5952,46741.0
2022-06-27 12:00:00,82.63,82.67,82.44,82.48,17664.0,77.5952,77.6328,77.4168,77.4544,17664.0
2022-06-27 12:10:00,82.47,82.66,82.41,82.66,45030.0,77.445,77.6234,77.3886,77.6234,45030.0
2022-06-27 12:20:00,82.66,82.8,82.61,82.66,55347.0,77.6234,77.7549,77.5764,77.6234,55347.0
2022-06-27 12:30:00,82.65,82.66,82.39,82.55,32194.0,77.614,77.6234,77.3698,77.5201,32194.0
2022-06-27 12:40:00,82.55,82.57,82.33,82.39,21279.0,77.5201,77.5389,77.3135,77.3698,21279.0
2022-06-27 12:50:00,82.36,82.41,82.28,82.35,15436.0,77.3417,77.3886,77.2665,77.3323,15436.0
2022-06-27 13:00:00,82.37,82.37,82.09,82.18,24032.0,77.3511,77.3511,77.0881,77.1726,24032.0
2022-06-27 13:10:00,82.21,82.37,82.21,82.35,35177.0,77.2008,77.3511,77.2008,77.3323,35177.0
2022-06-27 13:20:00,82.38,82.44,82.25,82.32,24952.0,77.3604,77.4168,77.2384,77.3041,24952.0
2022-06-27 13:30:00,82.31,82.32,82.2,82.29,19815.0,77.2947,77.3041,77.1914,77.2759,19815.0
2022-06-27 13:40:00,82.28,82.29,82.05,82.2,19688.0,77.2665,77.2759,77.0506,77.1914,19688.0
2022-06-27 13:50:00,82.21,82.3,82.19,82.23,25309.0,77.2008,77.2853,77.182,77.2196,25309.0
2022-06-27 14:00:00,82.24,82.35,82.13,82.26,22836.0,77.229,77.3323,77.1257,77.2478,22836.0
2022-06-27 14:10:00,82.26,82.52,82.23,82.5,24075.0,77.2478,77.4919,77.2196,77.4731,24075.0
2022-06-27 14:20:00,82.47,82.51,82.36,82.39,27631.0,77.445,77.4825,77.3417,77.3698,27631.0
2022-06-27 14:30:00,82.39,82.58,82.37,82.5,29393.0,77.3698,77.5483,77.3511,77.4731,29393.0
2022-06-27 14:40:00,82.51,82.52,82.34,82.48,28273.0,77.4825,77.4919,77.3229,77.4544,28273.0
2022-06-27 14:50:00,82.47,82.5,82.35,82.37,27355.0,77.445,77.4731,77.3323,77.3511,27355.0
2022-06-27 15:00:00,82.3,82.39,82.14,82.38,44677.0,77.2853,77.3698,77.1351,77.3604,44677.0
2022-06-27 15:10:00,82.35,82.57,82.35,82.56,32392.0,77.3323,77.5389,77.3323,77.5295,32392.0
2022-06-27 15:20:00,82.53,82.58,82.42,82.47,38774.0,77.5013,77.5483,77.398,77.445,38774.0
2022-06-27 15:30:00,82.45,82.45,82.29,82.31,59279.0,77.4262,77.4262,77.2759,77.2947,59279.0
2022-06-27 15:40:00,82.31,82.62,82.28,82.57,111112.0,77.2947,77.5858,77.2665,77.5389,111112.0
2022-06-27 15:50:00,82.55,82.55,82.21,82.5,292620.0,77.5201,77.5201,77.2008,77.4731,292620.0
2022-06-28 09:30:00,83.09,83.99,82.98,83.85,145369.0,78.0272,78.8723,77.9239,78.7409,145369.0
2022-06-28 09:40:00,83.88,84.11,83.55,83.75,79121.0,78.7691,78.985,78.4592,78.647,79121.0
2022-06-28 09:50:00,83.77,83.79,83.45,83.77,40345.0,78.6658,78.6845,78.3653,78.6658,40345.0
2022-06-28 10:00:00,83.77,83.89,83.23,83.36,79863.0,78.6658,78.7784,78.1587,78.2807,79863.0
2022-06-28 10:10:00,83.34,83.47,83.26,83.29,32255.0,78.262,78.384,78.1868,78.215,32255.0
2022-06-28 10:20:00,83.28,83.33,82.95,83.25,42107.0,78.2056,78.2526,77.8957,78.1774,42107.0
2022-06-28 10:30:00,83.23,83.3,83.08,83.22,24732.0,78.1587,78.2244,78.0178,78.1493,24732.0
2022-06-28 10:40:00,83.21,83.21,82.9,83.09,29670.0,78.1399,78.1399,77.8488,78.0272,29670.0
2022-06-28 10:50:00,83.08,83.23,83.02,83.22,25355.0,78.0178,78.1587,77.9615,78.1493,25355.0
2022-06-28 11:00:00,83.21,83.48,83.17,83.46,39323.0,78.1399,78.3934,78.1023,78.3746,39323.0
2022-06-28 11:10:00,83.47,83.55,83.18,83.21,66146.0,78.384,78.4592,78.1117,78.1399,66146.0
2022-06-28 11:20:00,83.21,83.24,82.73,82.81,35887.0,78.1399,78.168,77.6891,77.7642,35887.0
2022-06-28 11:30:00,82.8,82.88,82.66,82.67,48181.0,77.7549,77.83,77.6234,77.6328,48181.0
2022-06-28 11:40:00,82.67,82.8,82.49,82.76,31180.0,77.6328,77.7549,77.4637,77.7173,31180.0
2022-06-28 11:50:00,82.76,82.76,82.5,82.54,40715.0,77.7173,77.7173,77.4731,77.5107,40715.0
2022-06-28 12:00:00,82.54,82.6,82.46,82.58,32808.0,77.5107,77.567,77.4356,77.5483,32808.0
2022-06-28 12:10:00,82.57,82.76,82.49,82.66,28569.0,77.5389,77.7173,77.4637,77.6234,28569.0
2022-06-28 12:20:00,82.66,82.88,82.65,82.85,25644.0,77.6234,77.83,77.614,77.8018,25644.0
2022-06-28 12:30:00,82.81,82.81,82.56,82.62,19012.0,77.7642,77.7642,77.5295,77.5858,19012.0
2022-06-28 12:40:00,82.63,82.68,82.46,82.48,23228.0,77.5952,77.6422,77.4356,77.4544,23228.0
2022-06-28 12:50:00,82.49,82.49,82.17,82.27,26130.0,77.4637,77.4637,77.1632,77.2572,26130.0
2022-06-28 13:00:00,82.28,82.32,81.98,81.98,24671.0,77.2665,77.3041,76.9848,76.9848,24671.0
2022-06-28 13:10:00,81.99,82.11,81.93,82.08,46239.0,76.9942,77.1069,76.9379,77.0787,46239.0
2022-06-28 13:20:00,82.08,82.1,81.91,82.1,32611.0,77.0787,77.0975,76.9191,77.0975,32611.0
2022-06-28 13:30:00,82.08,82.21,82.05,82.12,26101.0,77.0787,77.2008,77.0506,77.1163,26101.0
2022-06-28 13:40:00,82.1,82.4,82.1,82.34,13453.0,77.0975,77.3792,77.0975,77.3229,13453.0
2022-06-28 13:50:00,82.37,82.38,82.28,82.33,21509.0,77.3511,77.3604,77.2665,77.3135,21509.0
2022-06-28 14:00:00,82.32,82.46,82.16,82.17,30460.0,77.3041,77.4356,77.1539,77.1632,30460.0
2022-06-28 14:10:00,82.18,82.22,81.95,81.97,18123.0,77.1726,77.2102,76.9566,76.9754,18123.0
2022-06-28 14:20:00,81.95,82.02,81.86,82.0,29665.0,76.9566,77.0224,76.8721,77.0036,29665.0
2022-06-28 14:30:00,81.99,81.99,81.9,81.94,20335.0,76.9942,76.9942,76.9097,76.9473,20335.0
2022-06-28 14:40:00,81.93,82.19,81.93,82.19,26098.0,76.9379,77.182,76.9379,77.182,26098.0
2022-06-28 14:50:00,82.19,82.21,82.02,82.02,28794.0,77.182,77.2008,77.0224,77.0224,28794.0
2022-06-28 15:00:00,82.02,82.1,81.9,82.01,33622.0,77.0224,77.0975,76.9097,77.013,33622.0
2022-06-28 15:10:00,82.01,82.13,81.89,81.95,39175.0,77.013,77.1257,76.9003,76.9566,39175.0
2022-06-28 15:20:00,81.93,81.98,81.71,81.82,37881.0,76.9379,76.9848,76.7313,76.8346,37881.0
2022-06-28 15:30:00,81.82,81.88,81.64,81.75,45267.0,76.8346,76.8909,76.6655,76.7688,45267.0
2022-06-28 15:40:00,81.75,81.78,81.48,81.6,73731.0,76.7688,76.797,76.5153,76.628,73731.0
2022-06-28 15:50:00,81.59,81.64,81.39,81.54,298101.0,76.6186,76.6655,76.4308,76.5716,298101.0
2022-06-29 09:30:00,81.58,81.64,80.49,80.49,75658.0,76.6092,76.6655,75.5856,75.5856,75658.0
2022-06-29 09:40:00,80.41,80.71,80.38,80.45,34560.0,75.5105,75.7922,75.4823,75.548,34560.0
2022-06-29 09:50:00,80.44,80.89,80.39,80.55,55223.0,75.5387,75.9612,75.4917,75.642,55223.0
2022-06-29 10:00:00,80.51,80.67,80.23,80.29,34894.0,75.6044,75.7546,75.3415,75.3978,34894.0
2022-06-29 10:10:00,80.25,80.4,80.07,80.22,40987.0,75.3602,75.5011,75.1912,75.3321,40987.0
2022-06-29 10:20:00,80.2,80.77,80.16,80.56,27598.0,75.3133,75.8485,75.2757,75.6513,27598.0
2022-06-29 10:30:00,80.58,80.73,80.32,80.52,53211.0,75.6701,75.811,75.426,75.6138,53211.0
2022-06-29 10:40:00,80.51,80.7,80.46,80.53,34365.0,75.6044,75.7828,75.5574,75.6232,34365.0
2022-06-29 10:50:00,80.53,80.63,80.21,80.21,31891.0,75.6232,75.7171,75.3227,75.3227,31891.0
2022-06-29 11:00:00,80.18,80.43,80.14,80.41,41660.0,75.2945,75.5293,75.2569,75.5105,41660.0
2022-06-29 11:10:00,80.4,80.58,80.23,80.28,31619.0,75.5011,75.6701,75.3415,75.3884,31619.0
2022-06-29 11:20:00,80.28,80.33,79.9,79.93,92352.0,75.3884,75.4354,75.0316,75.0597,92352.0
2022-06-29 11:30:00,79.93,80.23,79.85,80.19,53369.0,75.0597,75.3415,74.9846,75.3039,53369.0
2022-06-29 11:40:00,80.2,80.3,80.03,80.2,16036.0,75.3133,75.4072,75.1536,75.3133,16036.0
2022-06-29 11:50:00,80.23,80.38,80.12,80.24,19567.0,75.3415,75.4823,75.2382,75.3508,19567.0
2022-06-29 12:00:00,80.22,80.27,80.09,80.1,14666.0,75.3321,75.379,75.21,75.2194,14666.0
2022-06-29 12:10:00,80.09,80.17,79.98,80.14,14929.0,75.21,75.2851,75.1067,75.2569,14929.0
2022-06-29 12:20:00,80.16,80.22,79.9,79.93,15647.0,75.2757,75.3321,75.0316,75.0597,15647.0
2022-06-29 12:30:00,79.94,80.12,79.84,80.1,19581.0,75.0691,75.2382,74.9752,75.2194,19581.0
2022-06-29 12:40:00,80.1,80.18,80.01,80.03,13547.0,75.2194,75.2945,75.1349,75.1536,13547.0
2022-06-29 12:50:00,80.03,80.2,80.03,80.18,14688.0,75.1536,75.3133,75.1536,75.2945,14688.0
2022-06-29 13:00:00,80.15,80.27,80.07,80.27,12137.0,75.2663,75.379,75.1912,75.379,12137.0
2022-06-29 13:10:00,80.28,80.32,79.89,79.9,23768.0,75.3884,75.426,75.0222,75.0316,23768.0
2022-06-29 13:20:00,79.89,80.11,79.85,80.09,14861.0,75.0222,75.2288,74.9846,75.21,14861.0
2022-06-29 13:30:00,80.08,80.12,79.92,80.1,14525.0,75.2006,75.2382,75.0503,75.2194,14525.0
2022-06-29 13:40:00,80.09,80.27,80.06,80.25,16252.0,75.21,75.379,75.1818,75.3602,16252.0
2022-06-29 13:50:00,80.27,80.51,80.27,80.47,16492.0,75.379,75.6044,75.379,75.5668,16492.0
2022-06-29 14:00:00,80.45,80.64,80.43,80.51,15414.0,75.548,75.7265,75.5293,75.6044,15414.0
2022-06-29 14:10:00,80.52,80.63,80.46,80.55,21814.0,75.6138,75.7171,75.5574,75.642,21814.0
2022-06-29 14:20:00,80.56,80.56,80.34,80.49,17938.0,75.6513,75.6513,75.4447,75.5856,17938.0
2022-06-29 14:30:00,80.5,80.52,80.31,80.32,18169.0,75.595,75.6138,75.4166,75.426,18169.0
2022-06-29 14:40:00,80.32,80.36,80.24,80.34,17551.0,75.426,75.4635,75.3508,75.4447,17551.0
2022-06-29 14:50:00,80.34,80.5,80.32,80.4,21672.0,75.4447,75.595,75.426,75.5011,21672.0
2022-06-29 15:00:00,80.39,80.44,80.25,80.37,28575.0,75.4917,75.5387,75.3602,75.4729,28575.0
2022-06-29 15:10:00,80.38,80.44,80.23,80.34,24674.0,75.4823,75.5387,75.3415,75.4447,24674.0
2022-06-29 15:20:00,80.35,80.63,80.33,80.59,22149.0,75.4541,75.7171,75.4354,75.6795,22149.0
2022-06-29 15:30:00,80.6,80.6,80.34,80.47,36788.0,75.6889,75.6889,75.4447,75.5668,36788.0
2022-06-29 15:40:00,80.46,80.58,80.36,80.45,47413.0,75.5574,75.6701,75.4635,75.548,47413.0
2022-06-29 15:50:00,80.46,80.63,80.36,80.51,142633.0,75.5574,75.7171,75.4635,75.6044,142633.0
2022-06-30 09:30:00,79.28,79.78,79.23,79.38,71439.0,74.4493,74.9189,74.4024,74.5432,71439.0
2022-06-30 09:40:00,79.37,79.61,79.23,79.56,28546.0,74.5339,74.7592,74.4024,74.7123,28546.0
2022-06-30 09:50:00,79.59,79.61,79.18,79.19,26331.0,74.7404,74.7592,74.3554,74.3648,26331.0
2022-06-30 10:00:00,79.18,79.5,78.97,79.36,32826.0,74.3554,74.6559,74.1582,74.5245,32826.0
2022-06-30 10:10:00,79.35,79.63,79.34,79.5,26619.0,74.5151,74.778,74.5057,74.6559,26619.0
2022-06-30 10:20:00,79.47,79.68,79.39,79.47,31647.0,74.6278,74.825,74.5526,74.6278,31647.0
2022-06-30 10:30:00,79.45,79.89,79.45,79.56,46681.0,74.609,75.0222,74.609,74.7123,46681.0
2022-06-30 10:40:00,79.47,79.53,79.28,79.34,42168.0,74.6278,74.6841,74.4493,74.5057,42168.0
2022-06-30 10:50:00,79.34,79.75,79.34,79.68,32933.0,74.5057,74.8907,74.5057,74.825,32933.0
2022-06-30 11:00:00,79.65,79.9,79.49,79.87,39009.0,74.7968,75.0316,74.6465,75.0034,39009.0
2022-06-30 11:10:00,79.87,79.92,79.71,79.73,27341.0,75.0034,75.0503,74.8531,74.8719,27341.0
2022-06-30 11:20:00,79.74,80.05,79.73,79.9,44236.0,74.8813,75.1724,74.8719,75.0316,44236.0
2022-06-30 11:30:00,79.91,79.95,79.75,79.84,24593.0,75.0409,75.0785,74.8907,74.9752,24593.0
2022-06-30 11:40:00,79.81,79.95,79.79,79.94,21004.0,74.947,75.0785,74.9283,75.0691,21004.0
2022-06-30 11:50:00,79.86,79.88,79.73,79.82,17811.0,74.994,75.0128,74.8719,74.9564,17811.0
2022-06-30 12:00:00,79.82,79.87,79.61,79.61,22850.0,74.9564,75.0034,74.7592,74.7592,22850.0
2022-06-30 12:10:00,79.6,79.84,79.6,79.83,30389.0,74.7498,74.9752,74.7498,74.9658,30389.0
2022-06-30 12:20:00,79.82,80.3,79.81,80.21,22218.0,74.9564,75.4072,74.947,75.3227,22218.0
2022-06-30 12:30:00,80.22,80.31,80.08,80.12,21265.0,75.3321,75.4166,75.2006,75.2382,21265.0
2022-06-30 12:40:00,80.11,80.18,80.03,80.05,33826.0,75.2288,75.2945,75.1536,75.1724,33826.0
2022-06-30 12:50:00,80.01,80.12,79.92,80.03,20772.0,75.1349,75.2382,75.0503,75.1536,20772.0
2022-06-30 13:00:00,80.03,80.18,79.88,79.91,21593.0,75.1536,75.2945,75.0128,75.0409,21593.0
2022-06-30 13:10:00,79.91,79.91,79.58,79.67,39467.0,75.0409,75.0409,74.7311,74.8156,39467.0
2022-06-30 13:20:00,79.68,79.95,79.64,79.91,20290.0,74.825,75.0785,74.7874,75.0409,20290.0
2022-06-30 13:30:00,79.92,79.97,79.87,79.9,19429.0,75.0503,75.0973,75.0034,75.0316,19429.0
2022-06-30 13:40:00,79.91,80.02,79.69,79.92,24653.0,75.0409,75.1442,74.8344,75.0503,24653.0
2022-06-30 13:50:00,79.91,80.11,79.86,79.92,29268.0,75.0409,75.2288,74.994,75.0503,29268.0
2022-06-30 14:00:00,79.93,79.97,79.77,79.8,28083.0,75.0597,75.0973,74.9095,74.9377,28083.0
2022-06-30 14:10:00,79.79,79.91,79.66,79.84,29205.0,74.9283,75.0409,74.8062,74.9752,29205.0
2022-06-30 14:20:00,79.83,79.86,79.51,79.72,32106.0,74.9658,74.994,74.6653,74.8625,32106.0
2022-06-30 14:30:00,79.72,79.75,79.61,79.74,21599.0,74.8625,74.8907,74.7592,74.8813,21599.0
2022-06-30 14:40:00,79.73,79.73,79.42,79.54,34315.0,74.8719,74.8719,74.5808,74.6935,34315.0
2022-06-30 14:50:00,79.55,79.55,79.35,79.4,25871.0,74.7029,74.7029,74.5151,74.562,25871.0
2022-06-30 15:00:00,79.39,79.45,79.12,79.13,28783.0,74.5526,74.609,74.2991,74.3085,28783.0
2022-06-30 15:10:00,79.13,79.2,79.01,79.02,33547.0,74.3085,74.3742,74.1958,74.2052,33547.0
2022-06-30 15:20:00,79.05,79.45,79.04,79.45,33376.0,74.2334,74.609,74.224,74.609,33376.0
2022-06-30 15:30:00,79.43,79.66,79.39,79.47,60693.0,74.5902,74.8062,74.5526,74.6278,60693.0
2022-06-30 15:40:00,79.45,79.66,79.23,79.45,80196.0,74.609,74.8062,74.4024,74.609,80196.0
2022-06-30 15:50:00,79.46,79.56,79.1,79.54,302987.0,74.6184,74.7123,74.2803,74.6935,302987.0
2022-07-01 09:30:00,79.64,80.3,79.51,80.3,57056.0,74.7874,75.4072,74.6653,75.4072,57056.0
2022-07-01 09:40:00,80.26,81.05,80.24,80.86,31220.0,75.3696,76.1115,75.3508,75.9331,31220.0
2022-07-01 09:50:00,80.89,80.94,80.51,80.55,26992.0,75.9612,76.0082,75.6044,75.642,26992.0
2022-07-01 10:00:00,80.57,80.72,79.96,80.04,35284.0,75.6607,75.8016,75.0879,75.163,35284.0
2022-07-01 10:10:00,80.03,80.06,79.33,79.5,50544.0,75.1536,75.1818,74.4963,74.6559,50544.0
2022-07-01 10:20:00,79.51,79.69,79.34,79.6,32792.0,74.6653,74.8344,74.5057,74.7498,32792.0
2022-07-01 10:30:00,79.58,79.64,79.24,79.28,27143.0,74.7311,74.7874,74.4118,74.4493,27143.0
2022-07-01 10:40:00,79.31,79.71,79.21,79.5,51989.0,74.4775,74.8531,74.3836,74.6559,51989.0
2022-07-01 10:50:00,79.5,79.79,79.29,79.6,31767.0,74.6559,74.9283,74.4587,74.7498,31767.0
2022-07-01 11:00:00,79.57,80.01,79.54,79.94,36601.0,74.7217,75.1349,74.6935,75.0691,36601.0
2022-07-01 11:10:00,79.92,80.08,79.83,79.98,34570.0,75.0503,75.2006,74.9658,75.1067,34570.0
2022-07-01 11:20:00,79.99,80.02,79.83,79.96,27277.0,75.1161,75.1442,74.9658,75.0879,27277.0
2022-07-01 11:30:00,79.96,80.08,79.94,79.99,30708.0,75.0879,75.2006,75.0691,75.1161,30708.0
2022-07-01 11:40:00,79.99,80.03,79.84,79.9,30393.0,75.1161,75.1536,74.9752,75.0316,30393.0
2022-07-01 11:50:00,79.88,79.88,79.54,79.59,16987.0,75.0128,75.0128,74.6935,74.7404,16987.0
2022-07-01 12:00:00,79.62,79.68,79.47,79.66,20293.0,74.7686,74.825,74.6278,74.8062,20293.0
2022-07-01 12:10:00,79.63,79.83,79.54,79.82,42877.0,74.778,74.9658,74.6935,74.9564,42877.0
2022-07-01 12:20:00,79.8,79.88,79.77,79.81,14310.0,74.9377,75.0128,74.9095,74.947,14310.0
2022-07-01 12:30:00,79.82,79.86,79.61,79.61,27727.0,74.9564,74.994,74.7592,74.7592,27727.0
2022-07-01 12:40:00,79.62,79.65,79.49,79.64,19086.0,74.7686,74.7968,74.6465,74.7874,19086.0
2022-07-01 12:50:00,79.65,79.79,79.58,79.58,16256.0,74.7968,74.9283,74.7311,74.7311,16256.0
2022-07-01 13:00:00,79.6,79.71,79.57,79.71,10041.0,74.7498,74.8531,74.7217,74.8531,10041.0
2022-07-01 13:10:00,79.71,79.81,79.62,79.79,15031.0,74.8531,74.947,74.7686,74.9283,15031.0
2022-07-01 13:20:00,79.77,79.84,79.67,79.84,22209.0,74.9095,74.9752,74.8156,74.9752,22209.0
2022-07-01 13:30:00,79.84,80.13,79.82,80.0,98149.0,74.9752,75.2475,74.9564,75.1255,98149.0
2022-07-01 13:40:00,80.05,80.29,79.99,80.28,14879.0,75.1724,75.3978,75.1161,75.3884,14879.0
2022-07-01 13:50:00,80.29,80.32,80.17,80.21,11881.0,75.3978,75.426,75.2851,75.3227,11881.0
2022-07-01 14:00:00,80.22,80.32,80.13,80.15,20599.0,75.3321,75.426,75.2475,75.2663,20599.0
2022-07-01 14:10:00,80.15,80.34,80.06,80.32,22847.0,75.2663,75.4447,75.1818,75.426,22847.0
2022-07-01 14:20:00,80.32,80.51,80.17,80.17,23401.0,75.426,75.6044,75.2851,75.2851,23401.0
2022-07-01 14:30:00,80.16,80.3,80.15,80.22,26547.0,75.2757,75.4072,75.2663,75.3321,26547.0
2022-07-01 14:40:00,80.22,80.29,80.17,80.28,19831.0,75.3321,75.3978,75.2851,75.3884,19831.0
2022-07-01 14:50:00,80.26,80.28,80.1,80.17,19315.0,75.3696,75.3884,75.2194,75.2851,19315.0
2022-07-01 15:00:00,80.18,80.25,80.0,80.25,24288.0,75.2945,75.3602,75.1255,75.3602,24288.0
2022-07-01 15:10:00,80.25,80.37,80.22,80.31,25154.0,75.3602,75.4729,75.3321,75.4166,25154.0
2022-07-01 15:20:00,80.32,80.36,80.23,80.27,27686.0,75.426,75.4635,75.3415,75.379,27686.0
2022-07-01 15:30:00,80.25,80.53,80.25,80.5,52024.0,75.3602,75.6232,75.3602,75.595,52024.0
2022-07-01 15:40:00,80.5,80.52,80.32,80.49,89758.0,75.595,75.6138,75.426,75.5856,89758.0
2022-07-01 15:50:00,80.5,80.57,80.17,80.35,195548.0,75.595,75.6607,75.2851,75.4541,195548.0
2022-07-05 09:30:00,78.76,79.02,78.28,78.73,130696.0,73.961,74.2052,73.5103,73.9328,130696.0
2022-07-05 09:40:00,78.72,78.74,78.22,78.26,50854.0,73.9235,73.9422,73.4539,73.4915,50854.0
2022-07-05 09:50:00,78.28,78.42,78.19,78.3,37523.0,73.5103,73.6417,73.4258,73.529,37523.0
2022-07-05 10:00:00,78.27,78.4,77.97,78.19,40099.0,73.5009,73.623,73.2192,73.4258,40099.0
2022-07-05 10:10:00,78.14,78.47,78.11,78.36,43586.0,73.3788,73.6887,73.3506,73.5854,43586.0
2022-07-05 10:20:00,78.34,78.5,78.23,78.35,35330.0,73.5666,73.7169,73.4633,73.576,35330.0
2022-07-05 10:30:00,78.35,78.91,78.29,78.78,35503.0,73.576,74.1019,73.5197,73.9798,35503.0
2022-07-05 10:40:00,78.81,78.81,78.28,78.4,19781.0,74.008,74.008,73.5103,73.623,19781.0
2022-07-05 10:50:00,78.41,78.57,78.26,78.54,17484.0,73.6323,73.7826,73.4915,73.7544,17484.0
2022-07-05 11:00:00,78.52,78.61,78.34,78.61,25056.0,73.7356,73.8202,73.5666,73.8202,25056.0
2022-07-05 11:10:00,78.64,78.64,78.39,78.43,22474.0,73.8483,73.8483,73.6136,73.6511,22474.0
2022-07-05 11:20:00,78.45,78.48,78.25,78.31,28054.0,73.6699,73.6981,73.4821,73.5384,28054.0
2022-07-05 11:30:00,78.33,78.43,78.11,78.13,25357.0,73.5572,73.6511,73.3506,73.3694,25357.0
2022-07-05 11:40:00,78.14,78.29,78.11,78.21,46697.0,73.3788,73.5197,73.3506,73.4445,46697.0
2022-07-05 11:50:00,78.19,78.33,78.14,78.24,30478.0,73.4258,73.5572,73.3788,73.4727,30478.0
2022-07-05 12:00:00,78.23,78.38,78.2,78.37,30902.0,73.4633,73.6042,73.4351,73.5948,30902.0
2022-07-05 12:10:00,78.38,78.43,78.04,78.22,75304.0,73.6042,73.6511,73.2849,73.4539,75304.0
2022-07-05 12:20:00,78.21,78.44,78.08,78.34,29159.0,73.4445,73.6605,73.3225,73.5666,29159.0
2022-07-05 12:30:00,78.37,78.42,78.22,78.36,26427.0,73.5948,73.6417,73.4539,73.5854,26427.0
2022-07-05 12:40:00,78.36,78.43,78.12,78.14,37095.0,73.5854,73.6511,73.36,73.3788,37095.0
2022-07-05 12:50:00,78.15,78.23,78.06,78.16,18253.0,73.3882,73.4633,73.3037,73.3976,18253.0
2022-07-05 13:00:00,78.15,78.41,78.14,78.32,15994.0,73.3882,73.6323,73.3788,73.5478,15994.0
2022-07-05 13:10:00,78.32,78.64,78.32,78.61,25058.0,73.5478,73.8483,73.5478,73.8202,25058.0
2022-07-05 13:20:00,78.61,78.71,78.52,78.54,29154.0,73.8202,73.9141,73.7356,73.7544,29154.0
2022-07-05 13:30:00,78.54,78.71,78.5,78.68,27671.0,73.7544,73.9141,73.7169,73.8859,27671.0
2022-07-05 13:40:00,78.68,78.74,78.4,78.46,31160.0,73.8859,73.9422,73.623,73.6793,31160.0
2022-07-05 13:50:00,78.47,78.56,78.43,78.5,28156.0,73.6887,73.7732,73.6511,73.7169,28156.0
2022-07-05 14:00:00,78.52,78.66,78.45,78.55,31197.0,73.7356,73.8671,73.6699,73.7638,31197.0
2022-07-05 14:10:00,78.55,78.72,78.48,78.72,28517.0,73.7638,73.9235,73.6981,73.9235,28517.0
2022-07-05 14:20:00,78.7,78.92,78.6,78.91,20480.0,73.9047,74.1113,73.8108,74.1019,20480.0
2022-07-05 14:30:00,78.93,78.97,78.82,78.96,60742.0,74.1207,74.1582,74.0174,74.1488,60742.0
2022-07-05 14:40:00,78.96,78.98,78.76,78.85,31675.0,74.1488,74.1676,73.961,74.0455,31675.0
2022-07-05 14:50:00,78.86,79.02,78.86,78.97,28148.0,74.0549,74.2052,74.0549,74.1582,28148.0
2022-07-05 15:00:00,78.97,79.15,78.83,79.15,31468.0,74.1582,74.3273,74.0268,74.3273,31468.0
2022-07-05 15:10:00,79.14,79.27,79.0,79.01,36403.0,74.3179,74.4399,74.1864,74.1958,36403.0
2022-07-05 15:20:00,79.02,79.27,79.02,79.18,60645.0,74.2052,74.4399,74.2052,74.3554,60645.0
2022-07-05 15:30:00,79.17,79.23,79.04,79.12,60707.0,74.346,74.4024,74.224,74.2991,60707.0
2022-07-05 15:40:00,79.13,79.19,79.03,79.17,140107.0,74.3085,74.3648,74.2146,74.346,140107.0
2022-07-05 15:50:00,79.16,79.2,78.92,79.14,389358.0,74.3366,74.3742,74.1113,74.3179,389358.0
2022-07-06 09:30:00,79.35,79.9,79.35,79.55,73380.0,74.5151,75.0316,74.5151,74.7029,73380.0
2022-07-06 09:40:00,79.58,79.98,79.51,79.73,36017.0,74.7311,75.1067,74.6653,74.8719,36017.0
2022-07-06 09:50:00,79.68,79.73,79.1,79.14,61319.0,74.825,74.8719,74.2803,74.3179,61319.0
2022-07-06 10:00:00,79.07,79.53,78.99,79.45,56408.0,74.2521,74.6841,74.177,74.609,56408.0
2022-07-06 10:10:00,79.46,79.5,78.86,78.88,64886.0,74.6184,74.6559,74.0549,74.0737,64886.0
2022-07-06 10:20:00,78.9,79.15,78.73,79.12,28756.0,74.0925,74.3273,73.9328,74.2991,28756.0
2022-07-06 10:30:00,79.14,79.29,79.09,79.19,54386.0,74.3179,74.4587,74.2709,74.3648,54386.0
2022-07-06 10:40:00,79.19,79.32,79.08,79.12,27461.0,74.3648,74.4869,74.2615,74.2991,27461.0
2022-07-06 10:50:00,79.1,79.45,79.02,79.39,42655.0,74.2803,74.609,74.2052,74.5526,42655.0
2022-07-06 11:00:00,79.32,79.33,78.96,78.98,83038.0,74.4869,74.4963,74.1488,74.1676,83038.0
2022-07-06 11:10:00,78.98,78.98,78.71,78.73,77691.0,74.1676,74.1676,73.9141,73.9328,77691.0
2022-07-06 11:20:00,78.72,78.79,78.49,78.55,83540.0,73.9235,73.9892,73.7075,73.7638,83540.0
2022-07-06 11:30:00,78.55,78.61,78.27,78.55,78714.0,73.7638,73.8202,73.5009,73.7638,78714.0
2022-07-06 11:40:00,78.54,78.56,78.25,78.51,41264.0,73.7544,73.7732,73.4821,73.7263,41264.0
2022-07-06 11:50:00,78.51,78.53,78.29,78.53,92910.0,73.7263,73.745,73.5197,73.745,92910.0
2022-07-06 12:00:00,78.55,78.57,78.28,78.38,37792.0,73.7638,73.7826,73.5103,73.6042,37792.0
2022-07-06 12:10:00,78.38,78.59,78.37,78.49,22849.0,73.6042,73.8014,73.5948,73.7075,22849.0
2022-07-06 12:20:00,78.51,78.64,78.48,78.54,25012.0,73.7263,73.8483,73.6981,73.7544,25012.0
2022-07-06 12:30:00,78.54,78.75,78.52,78.65,28382.0,73.7544,73.9516,73.7356,73.8577,28382.0
2022-07-06 12:40:00,78.66,78.7,78.57,78.58,16294.0,73.8671,73.9047,73.7826,73.792,16294.0
2022-07-06 12:50:00,78.57,78.63,78.45,78.6,36680.0,73.7826,73.8389,73.6699,73.8108,36680.0
2022-07-06 13:00:00,78.63,78.94,78.61,78.91,16478.0,73.8389,74.1301,73.8202,74.1019,16478.0
2022-07-06 13:10:00,78.89,78.98,78.8,78.97,25066.0,74.0831,74.1676,73.9986,74.1582,25066.0
2022-07-06 13:20:00,78.97,78.97,78.89,78.94,24013.0,74.1582,74.1582,74.0831,74.1301,24013.0
2022-07-06 13:30:00,78.94,78.94,78.66,78.83,25994.0,74.1301,74.1301,73.8671,74.0268,25994.0
2022-07-06 13:40:00,78.84,78.94,78.79,78.92,17135.0,74.0361,74.1301,73.9892,74.1113,17135.0
2022-07-06 13:50:00,78.92,78.98,78.86,78.9,17038.0,74.1113,74.1676,74.0549,74.0925,17038.0
2022-07-06 14:00:00,78.89,79.53,78.77,79.38,105310.0,74.0831,74.6841,73.9704,74.5432,105310.0
2022-07-06 14:10:00,79.39,79.52,79.12,79.5,90516.0,74.5526,74.6747,74.2991,74.6559,90516.0
2022-07-06 14:20:00,79.5,79.81,79.29,79.76,42725.0,74.6559,74.947,74.4587,74.9001,42725.0
2022-07-06 14:30:00,79.78,80.33,79.74,80.27,82260.0,74.9189,75.4354,74.8813,75.379,82260.0
2022-07-06 14:40:00,80.28,80.47,80.05,80.08,63174.0,75.3884,75.5668,75.1724,75.2006,63174.0
2022-07-06 14:50:00,80.07,80.07,79.93,80.06,25524.0,75.1912,75.1912,75.0597,75.1818,25524.0
2022-07-06 15:00:00,80.06,80.06,79.86,79.96,34113.0,75.1818,75.1818,74.994,75.0879,34113.0
2022-07-06 15:10:00,79.94,80.15,79.93,80.1,22653.0,75.0691,75.2663,75.0597,75.2194,22653.0
2022-07-06 15:20:00,80.09,80.25,80.08,80.25,25793.0,75.21,75.3602,75.2006,75.3602,25793.0
2022-07-06 15:30:00,80.25,80.57,80.2,80.44,93106.0,75.3602,75.6607,75.3133,75.5387,93106.0
2022-07-06 15:40:00,80.43,80.44,79.94,80.02,71787.0,75.5293,75.5387,75.0691,75.1442,71787.0
2022-07-06 15:50:00,80.02,80.08,79.63,79.75,200325.0,75.1442,75.2006,74.778,74.8907,200325.0
2022-07-07 09:30:00,80.47,81.0,79.99,80.6,129716.0,75.5668,76.0645,75.1161,75.6889,129716.0
2022-07-07 09:40:00,80.59,80.96,80.42,80.77,86204.0,75.6795,76.027,75.5199,75.8485,86204.0
2022-07-07 09:50:00,80.77,80.79,80.39,80.56,39317.0,75.8485,75.8673,75.4917,75.6513,39317.0
2022-07-07 10:00:00,80.55,80.55,79.86,79.94,68058.0,75.642,75.642,74.994,75.0691,68058.0
2022-07-07 10:10:00,79.94,80.17,79.77,79.78,50576.0,75.0691,75.2851,74.9095,74.9189,50576.0
2022-07-07 10:20:00,79.76,80.11,79.72,80.1,43208.0,74.9001,75.2288,74.8625,75.2194,43208.0
2022-07-07 10:30:00,80.12,80.59,80.09,80.38,40968.0,75.2382,75.6795,75.21,75.4823,40968.0
2022-07-07 10:40:00,80.37,80.39,80.11,80.36,58663.0,75.4729,75.4917,75.2288,75.4635,58663.0
2022-07-07 10:50:00,80.35,80.51,80.27,80.33,22027.0,75.4541,75.6044,75.379,75.4354,22027.0
2022-07-07 11:00:00,80.33,80.46,80.3,80.3,19197.0,75.4354,75.5574,75.4072,75.4072,19197.0
2022-07-07 11:10:00,80.27,80.57,80.27,80.51,48650.0,75.379,75.6607,75.379,75.6044,48650.0
2022-07-07 11:20:00,80.49,80.52,80.36,80.4,36422.0,75.5856,75.6138,75.4635,75.5011,36422.0
2022-07-07 11:30:00,80.39,80.56,80.32,80.52,24443.0,75.4917,75.6513,75.426,75.6138,24443.0
2022-07-07 11:40:00,80.52,80.56,80.37,80.41,20294.0,75.6138,75.6513,75.4729,75.5105,20294.0
2022-07-07 11:50:00,80.42,80.46,80.32,80.43,13441.0,75.5199,75.5574,75.426,75.5293,13441.0
2022-07-07 12:00:00,80.42,80.54,80.4,80.43,14616.0,75.5199,75.6326,75.5011,75.5293,14616.0
2022-07-07 12:10:00,80.43,80.62,80.34,80.6,18728.0,75.5293,75.7077,75.4447,75.6889,18728.0
2022-07-07 12:20:00,80.57,80.58,80.43,80.46,17875.0,75.6607,75.6701,75.5293,75.5574,17875.0
2022-07-07 12:30:00,80.45,80.57,80.38,80.43,35969.0,75.548,75.6607,75.4823,75.5293,35969.0
2022-07-07 12:40:00,80.42,80.44,80.14,80.22,143105.0,75.5199,75.5387,75.2569,75.3321,143105.0
2022-07-07 12:50:00,80.2,80.31,80.05,80.3,43785.0,75.3133,75.4166,75.1724,75.4072,43785.0
2022-07-07 13:00:00,80.28,80.28,80.1,80.16,21003.0,75.3884,75.3884,75.2194,75.2757,21003.0
2022-07-07 13:10:00,80.15,80.33,80.13,80.24,23928.0,75.2663,75.4354,75.2475,75.3508,23928.0
2022-07-07 13:20:00,80.25,80.27,80.11,80.13,16677.0,75.3602,75.379,75.2288,75.2475,16677.0
2022-07-07 13:30:00,80.13,80.38,80.1,80.37,21865.0,75.2475,75.4823,75.2194,75.4729,21865.0
2022-07-07 13:40:00,80.36,80.37,80.22,80.24,24732.0,75.4635,75.4729,75.3321,75.3508,24732.0
2022-07-07 13:50:00,80.24,80.29,80.22,80.27,24689.0,75.3508,75.3978,75.3321,75.379,24689.0
2022-07-07 14:00:00,80.27,80.47,80.27,80.44,19361.0,75.379,75.5668,75.379,75.5387,19361.0
2022-07-07 14:10:00,80.44,80.52,80.41,80.52,31334.0,75.5387,75.6138,75.5105,75.6138,31334.0
2022-07-07 14:20:00,80.5,80.58,80.45,80.58,19920.0,75.595,75.6701,75.548,75.6701,19920.0
2022-07-07 14:30:00,80.58,80.6,80.4,80.52,24585.0,75.6701,75.6889,75.5011,75.6138,24585.0
2022-07-07 14:40:00,80.52,80.61,80.45,80.59,20106.0,75.6138,75.6983,75.548,75.6795,20106.0
2022-07-07 14:50:00,80.58,80.69,80.51,80.66,28768.0,75.6701,75.7734,75.6044,75.7453,28768.0
2022-07-07 15:00:00,80.66,80.73,80.56,80.66,85448.0,75.7453,75.811,75.6513,75.7453,85448.0
2022-07-07 15:10:00,80.66,80.82,80.64,80.8,28343.0,75.7453,75.8955,75.7265,75.8767,28343.0
2022-07-07 15:20:00,80.8,80.84,80.75,80.76,51660.0,75.8767,75.9143,75.8298,75.8392,51660.0
2022-07-07 15:30:00,80.76,80.89,80.6,80.63,78328.0,75.8392,75.9612,75.6889,75.7171,78328.0
2022-07-07 15:40:00,80.62,80.67,80.51,80.63,134400.0,75.7077,75.7546,75.6044,75.7171,134400.0
2022-07-07 15:50:00,80.63,80.93,80.62,80.86,355324.0,75.7171,75.9988,75.7077,75.9331,355324.0
2022-07-08 09:30:00,81.3,81.43,80.33,80.47,95382.0,76.3463,76.4683,75.4354,75.5668,95382.0
2022-07-08 09:40:00,80.43,80.93,80.28,80.28,59327.0,75.5293,75.9988,75.3884,75.3884,59327.0
2022-07-08 09:50:00,80.27,80.3,79.83,79.96,31526.0,75.379,75.4072,74.9658,75.0879,31526.0
2022-07-08 10:00:00,79.95,80.17,79.7,80.13,47994.0,75.0785,75.2851,74.8437,75.2475,47994.0
2022-07-08 10:10:00,80.12,80.32,80.02,80.19,25204.0,75.2382,75.426,75.1442,75.3039,25204.0
2022-07-08 10:20:00,80.14,80.76,80.12,80.64,38083.0,75.2569,75.8392,75.2382,75.7265,38083.0
2022-07-08 10:30:00,80.65,80.94,80.65,80.92,31122.0,75.7359,76.0082,75.7359,75.9894,31122.0
2022-07-08 10:40:00,80.93,81.1,80.85,81.09,46284.0,75.9988,76.1584,75.9237,76.149,46284.0
2022-07-08 10:50:00,81.11,81.13,80.87,81.06,28003.0,76.1678,76.1866,75.9425,76.1209,28003.0
2022-07-08 11:00:00,81.07,81.1,80.9,81.05,25922.0,76.1303,76.1584,75.9706,76.1115,25922.0
2022-07-08 11:10:00,81.11,81.22,81.1,81.16,18256.0,76.1678,76.2711,76.1584,76.2148,18256.0
2022-07-08 11:20:00,81.16,81.49,81.15,81.39,31091.0,76.2148,76.5247,76.2054,76.4308,31091.0
2022-07-08 11:30:00,81.39,81.46,81.32,81.36,22790.0,76.4308,76.4965,76.365,76.4026,22790.0
2022-07-08 11:40:00,81.36,81.37,81.1,81.14,21094.0,76.4026,76.412,76.1584,76.196,21094.0
2022-07-08 11:50:00,81.12,81.38,81.11,81.33,16750.0,76.1772,76.4214,76.1678,76.3744,16750.0
2022-07-08 12:00:00,81.33,81.33,81.16,81.21,22008.0,76.3744,76.3744,76.2148,76.2617,22008.0
2022-07-08 12:10:00,81.2,81.23,81.11,81.23,22080.0,76.2523,76.2805,76.1678,76.2805,22080.0
2022-07-08 12:20:00,81.23,81.26,81.01,81.01,27241.0,76.2805,76.3087,76.0739,76.0739,27241.0
2022-07-08 12:30:00,81.0,81.05,80.84,80.84,20245.0,76.0645,76.1115,75.9143,75.9143,20245.0
2022-07-08 12:40:00,80.89,80.94,80.78,80.93,19899.0,75.9612,76.0082,75.8579,75.9988,19899.0
2022-07-08 12:50:00,80.93,80.99,80.81,80.83,22029.0,75.9988,76.0551,75.8861,75.9049,22029.0
2022-07-08 13:00:00,80.82,80.88,80.65,80.86,31135.0,75.8955,75.9518,75.7359,75.9331,31135.0
2022-07-08 13:10:00,80.87,80.92,80.69,80.71,29075.0,75.9425,75.9894,75.7734,75.7922,29075.0
2022-07-08 13:20:00,80.72,80.89,80.63,80.89,27964.0,75.8016,75.9612,75.7171,75.9612,27964.0
2022-07-08 13:30:00,80.87,80.87,80.7,80.77,31807.0,75.9425,75.9425,75.7828,75.8485,31807.0
2022-07-08 13:40:00,80.77,81.0,80.77,81.0,29208.0,75.8485,76.0645,75.8485,76.0645,29208.0
2022-07-08 13:50:00,81.0,81.07,80.91,80.94,34780.0,76.0645,76.1303,75.98,76.0082,34780.0
2022-07-08 14:00:00,80.95,81.06,80.94,81.0,28690.0,76.0176,76.1209,76.0082,76.0645,28690.0
2022-07-08 14:10:00,81.0,81.06,80.97,81.03,26352.0,76.0645,76.1209,76.0364,76.0927,26352.0
2022-07-08 14:20:00,81.02,81.18,81.02,81.17,22580.0,76.0833,76.2336,76.0833,76.2242,22580.0
2022-07-08 14:30:00,81.16,81.21,81.09,81.17,23320.0,76.2148,76.2617,76.149,76.2242,23320.0
2022-07-08 14:40:00,81.16,81.27,81.13,81.18,23574.0,76.2148,76.3181,76.1866,76.2336,23574.0
2022-07-08 14:50:00,81.18,81.3,81.1,81.29,28505.0,76.2336,76.3463,76.1584,76.3369,28505.0
2022-07-08 15:00:00,81.29,81.37,81.18,81.18,33646.0,76.3369,76.412,76.2336,76.2336,33646.0
2022-07-08 15:10:00,81.19,81.31,81.18,81.21,36784.0,76.243,76.3556,76.2336,76.2617,36784.0
2022-07-08 15:20:00,81.21,81.24,81.03,81.05,28061.0,76.2617,76.2899,76.0927,76.1115,28061.0
2022-07-08 15:30:00,81.06,81.09,80.85,80.85,54955.0,76.1209,76.149,75.9237,75.9237,54955.0
2022-07-08 15:40:00,80.86,80.92,80.69,80.72,73415.0,75.9331,75.9894,75.7734,75.8016,73415.0
2022-07-08 15:50:00,80.72,80.89,80.64,80.68,176129.0,75.8016,75.9612,75.7265,75.764,176129.0
2022-07-11 09:30:00,79.95,80.42,79.86,80.24,45133.0,75.0785,75.5199,74.994,75.3508,45133.0
2022-07-11 09:40:00,80.22,80.24,80.01,80.09,20430.0,75.3321,75.3508,75.1349,75.21,20430.0
2022-07-11 09:50:00,80.12,80.67,80.12,80.65,20926.0,75.2382,75.7546,75.2382,75.7359,20926.0
2022-07-11 10:00:00,80.59,80.6,80.34,80.4,20526.0,75.6795,75.6889,75.4447,75.5011,20526.0
2022-07-11 10:10:00,80.39,80.65,80.35,80.35,11421.0,75.4917,75.7359,75.4541,75.4541,11421.0
2022-07-11 10:20:00,80.32,80.32,80.15,80.22,14097.0,75.426,75.426,75.2663,75.3321,14097.0
2022-07-11 10:30:00,80.23,80.33,80.13,80.25,19922.0,75.3415,75.4354,75.2475,75.3602,19922.0
2022-07-11 10:40:00,80.23,80.31,80.07,80.1,14023.0,75.3415,75.4166,75.1912,75.2194,14023.0
2022-07-11 10:50:00,80.08,80.16,79.9,79.91,21904.0,75.2006,75.2757,75.0316,75.0409,21904.0
2022-07-11 11:00:00,79.89,80.04,79.86,80.03,19877.0,75.0222,75.163,74.994,75.1536,19877.0
2022-07-11 11:10:00,80.02,80.09,79.94,79.95,13671.0,75.1442,75.21,75.0691,75.0785,13671.0
2022-07-11 11:20:00,79.95,80.1,79.87,80.08,19535.0,75.0785,75.2194,75.0034,75.2006,19535.0
2022-07-11 11:30:00,80.09,80.13,79.96,80.01,18389.0,75.21,75.2475,75.0879,75.1349,18389.0
2022-07-11 11:40:00,80.01,80.03,79.89,79.94,20623.0,75.1349,75.1536,75.0222,75.0691,20623.0
2022-07-11 11:50:00,79.93,79.93,79.75,79.85,35283.0,75.0597,75.0597,74.8907,74.9846,35283.0
2022-07-11 12:00:00,79.87,79.9,79.74,79.81,20911.0,75.0034,75.0316,74.8813,74.947,20911.0
2022-07-11 12:10:00,79.8,80.03,79.8,79.99,17045.0,74.9377,75.1536,74.9377,75.1161,17045.0
2022-07-11 12:20:00,79.96,80.06,79.86,80.06,10525.0,75.0879,75.1818,74.994,75.1818,10525.0
2022-07-11 12:30:00,80.06,80.3,80.04,80.3,13784.0,75.1818,75.4072,75.163,75.4072,13784.0
2022-07-11 12:40:00,80.3,80.3,80.16,80.24,14447.0,75.4072,75.4072,75.2757,75.3508,14447.0
2022-07-11 12:50:00,80.22,80.25,80.1,80.25,16618.0,75.3321,75.3602,75.2194,75.3602,16618.0
2022-07-11 13:00:00,80.24,80.5,80.22,80.5,11083.0,75.3508,75.595,75.3321,75.595,11083.0
2022-07-11 13:10:00,80.48,80.53,80.41,80.45,13830.0,75.5762,75.6232,75.5105,75.548,13830.0
2022-07-11 13:20:00,80.45,80.5,80.39,80.47,17342.0,75.548,75.595,75.4917,75.5668,17342.0
2022-07-11 13:30:00,80.45,80.56,80.44,80.54,13386.0,75.548,75.6513,75.5387,75.6326,13386.0
2022-07-11 13:40:00,80.55,80.55,80.32,80.33,14715.0,75.642,75.642,75.426,75.4354,14715.0
2022-07-11 13:50:00,80.32,80.52,80.32,80.45,9343.0,75.426,75.6138,75.426,75.548,9343.0
2022-07-11 14:00:00,80.44,80.44,80.3,80.31,13096.0,75.5387,75.5387,75.4072,75.4166,13096.0
2022-07-11 14:10:00,80.28,80.29,80.11,80.2,25452.0,75.3884,75.3978,75.2288,75.3133,25452.0
2022-07-11 14:20:00,80.21,80.23,80.11,80.14,23319.0,75.3227,75.3415,75.2288,75.2569,23319.0
2022-07-11 14:30:00,80.13,80.25,80.11,80.22,29309.0,75.2475,75.3602,75.2288,75.3321,29309.0
2022-07-11 14:40:00,80.21,80.31,80.19,80.2,19415.0,75.3227,75.4166,75.3039,75.3133,19415.0
2022-07-11 14:50:00,80.2,80.21,80.05,80.05,17791.0,75.3133,75.3227,75.1724,75.1724,17791.0
2022-07-11 15:00:00,80.06,80.07,79.98,80.01,25487.0,75.1818,75.1912,75.1067,75.1349,25487.0
2022-07-11 15:10:00,79.99,80.01,79.82,79.85,57109.0,75.1161,75.1349,74.9564,74.9846,57109.0
2022-07-11 15:20:00,79.82,79.97,79.79,79.95,25963.0,74.9564,75.0973,74.9283,75.0785,25963.0
2022-07-11 15:30:00,79.94,79.99,79.87,79.98,43866.0,75.0691,75.1161,75.0034,75.1067,43866.0
2022-07-11 15:40:00,79.99,80.12,79.94,80.1,82817.0,75.1161,75.2382,75.0691,75.2194,82817.0
2022-07-11 15:50:00,80.1,80.3,80.03,80.27,182549.0,75.2194,75.4072,75.1536,75.379,182549.0
2022-07-12 09:30:00,79.67,79.95,79.21,79.77,102816.0,74.8156,75.0785,74.3836,74.9095,102816.0
2022-07-12 09:40:00,79.77,80.22,79.73,80.01,30384.0,74.9095,75.3321,74.8719,75.1349,30384.0
2022-07-12 09:50:00,80.0,80.38,79.99,80.26,29141.0,75.1255,75.4823,75.1161,75.3696,29141.0
2022-07-12 10:00:00,80.15,80.17,79.83,80.05,68560.0,75.2663,75.2851,74.9658,75.1724,68560.0
2022-07-12 10:10:00,80.06,80.35,79.77,80.07,191169.0,75.1818,75.4541,74.9095,75.1912,191169.0
2022-07-12 10:20:00,80.11,80.15,79.8,79.84,34979.0,75.2288,75.2663,74.9377,74.9752,34979.0
2022-07-12 10:30:00,79.87,80.28,79.86,80.21,20904.0,75.0034,75.3884,74.994,75.3227,20904.0
2022-07-12 10:40:00,80.2,80.42,80.08,80.29,25196.0,75.3133,75.5199,75.2006,75.3978,25196.0
2022-07-12 10:50:00,80.29,80.6,80.27,80.6,22235.0,75.3978,75.6889,75.379,75.6889,22235.0
2022-07-12 11:00:00,80.62,80.64,80.38,80.44,29171.0,75.7077,75.7265,75.4823,75.5387,29171.0
2022-07-12 11:10:00,80.49,80.63,80.41,80.5,26096.0,75.5856,75.7171,75.5105,75.595,26096.0
2022-07-12 11:20:00,80.5,80.63,80.5,80.59,52974.0,75.595,75.7171,75.595,75.6795,52974.0
2022-07-12 11:30:00,80.59,80.62,80.24,80.3,33005.0,75.6795,75.7077,75.3508,75.4072,33005.0
2022-07-12 11:40:00,80.28,80.38,80.25,80.38,32538.0,75.3884,75.4823,75.3602,75.4823,32538.0
2022-07-12 11:50:00,80.34,80.35,80.1,80.2,63767.0,75.4447,75.4541,75.2194,75.3133,63767.0
2022-07-12 12:00:00,80.21,80.35,80.21,80.24,23384.0,75.3227,75.4541,75.3227,75.3508,23384.0
2022-07-12 12:10:00,80.24,80.42,80.22,80.32,16633.0,75.3508,75.5199,75.3321,75.426,16633.0
2022-07-12 12:20:00,80.34,80.52,80.34,80.51,17135.0,75.4447,75.6138,75.4447,75.6044,17135.0
2022-07-12 12:30:00,80.51,80.59,80.43,80.55,37056.0,75.6044,75.6795,75.5293,75.642,37056.0
2022-07-12 12:40:00,80.56,80.56,80.39,80.39,17414.0,75.6513,75.6513,75.4917,75.4917,17414.0
2022-07-12 12:50:00,80.37,80.4,80.25,80.35,110862.0,75.4729,75.5011,75.3602,75.4541,110862.0
2022-07-12 13:00:00,80.34,80.43,80.11,80.16,32191.0,75.4447,75.5293,75.2288,75.2757,32191.0
2022-07-12 13:10:00,80.16,80.16,80.01,80.02,35808.0,75.2757,75.2757,75.1349,75.1442,35808.0
2022-07-12 13:20:00,80.01,80.15,80.0,80.15,85515.0,75.1349,75.2663,75.1255,75.2663,85515.0
2022-07-12 13:30:00,80.15,80.21,80.1,80.17,30117.0,75.2663,75.3227,75.2194,75.2851,30117.0
2022-07-12 13:40:00,80.16,80.31,80.13,80.17,35025.0,75.2757,75.4166,75.2475,75.2851,35025.0
2022-07-12 13:50:00,80.17,80.3,80.11,80.22,19910.0,75.2851,75.4072,75.2288,75.3321,19910.0
2022-07-12 14:00:00,80.21,80.23,80.11,80.13,19845.0,75.3227,75.3415,75.2288,75.2475,19845.0
2022-07-12 14:10:00,80.13,80.18,80.06,80.07,17786.0,75.2475,75.2945,75.1818,75.1912,17786.0
2022-07-12 14:20:00,80.08,80.09,79.98,80.02,25965.0,75.2006,75.21,75.1067,75.1442,25965.0
2022-07-12 14:30:00,80.04,80.13,79.98,80.07,22505.0,75.163,75.2475,75.1067,75.1912,22505.0
2022-07-12 14:40:00,80.07,80.07,79.99,80.03,23161.0,75.1912,75.1912,75.1161,75.1536,23161.0
2022-07-12 14:50:00,80.03,80.04,79.77,79.79,25790.0,75.1536,75.163,74.9095,74.9283,25790.0
2022-07-12 15:00:00,79.79,79.79,79.43,79.43,43960.0,74.9283,74.9283,74.5902,74.5902,43960.0
2022-07-12 15:10:00,79.44,79.54,79.34,79.38,30101.0,74.5996,74.6935,74.5057,74.5432,30101.0
2022-07-12 15:20:00,79.37,79.41,79.15,79.19,37278.0,74.5339,74.5714,74.3273,74.3648,37278.0
2022-07-12 15:30:00,79.19,79.22,78.78,78.89,58860.0,74.3648,74.393,73.9798,74.0831,58860.0
2022-07-12 15:40:00,78.9,79.15,78.85,79.06,71069.0,74.0925,74.3273,74.0455,74.2427,71069.0
2022-07-12 15:50:00,79.05,79.19,78.92,79.07,192810.0,74.2334,74.3648,74.1113,74.2521,192810.0
2022-07-13 09:30:00,77.77,78.41,77.62,78.35,68257.0,73.0313,73.6323,72.8905,73.576,68257.0
2022-07-13 09:40:00,78.35,78.39,77.82,78.29,42586.0,73.576,73.6136,73.0783,73.5197,42586.0
2022-07-13 09:50:00,78.31,78.46,78.14,78.34,31031.0,73.5384,73.6793,73.3788,73.5666,31031.0
2022-07-13 10:00:00,78.37,78.4,77.91,78.24,38808.0,73.5948,73.623,73.1628,73.4727,38808.0
2022-07-13 10:10:00,78.25,78.35,77.95,77.95,41248.0,73.4821,73.576,73.2004,73.2004,41248.0
2022-07-13 10:20:00,77.94,78.13,77.79,78.13,30330.0,73.191,73.3694,73.0501,73.3694,30330.0
2022-07-13 10:30:00,78.12,78.44,78.02,78.44,25870.0,73.36,73.6605,73.2661,73.6605,25870.0
2022-07-13 10:40:00,78.43,78.65,78.38,78.63,29688.0,73.6511,73.8577,73.6042,73.8389,29688.0
2022-07-13 10:50:00,78.59,78.86,78.53,78.71,25141.0,73.8014,74.0549,73.745,73.9141,25141.0
2022-07-13 11:00:00,78.77,78.99,78.58,78.88,21103.0,73.9704,74.177,73.792,74.0737,21103.0
2022-07-13 11:10:00,78.84,78.91,78.67,78.67,22570.0,74.0361,74.1019,73.8765,73.8765,22570.0
2022-07-13 11:20:00,78.72,78.82,78.23,78.48,48547.0,73.9235,74.0174,73.4633,73.6981,48547.0
2022-07-13 11:30:00,78.51,78.75,78.51,78.58,19560.0,73.7263,73.9516,73.7263,73.792,19560.0
2022-07-13 11:40:00,78.57,78.57,78.43,78.56,14727.0,73.7826,73.7826,73.6511,73.7732,14727.0
2022-07-13 11:50:00,78.6,78.8,78.59,78.59,17630.0,73.8108,73.9986,73.8014,73.8014,17630.0
2022-07-13 12:00:00,78.59,78.77,78.5,78.67,38794.0,73.8014,73.9704,73.7169,73.8765,38794.0
2022-07-13 12:10:00,78.66,78.67,78.54,78.65,14680.0,73.8671,73.8765,73.7544,73.8577,14680.0
2022-07-13 12:20:00,78.67,78.85,78.57,78.84,14616.0,73.8765,74.0455,73.7826,74.0361,14616.0
2022-07-13 12:30:00,78.83,79.0,78.73,79.0,25327.0,74.0268,74.1864,73.9328,74.1864,25327.0
2022-07-13 12:40:00,79.0,79.0,78.8,78.87,12740.0,74.1864,74.1864,73.9986,74.0643,12740.0
2022-07-13 12:50:00,78.86,78.92,78.81,78.89,14104.0,74.0549,74.1113,74.008,74.0831,14104.0
2022-07-13 13:00:00,78.9,79.14,78.79,79.03,21236.0,74.0925,74.3179,73.9892,74.2146,21236.0
2022-07-13 13:10:00,79.01,79.14,78.83,78.89,17354.0,74.1958,74.3179,74.0268,74.0831,17354.0
2022-07-13 13:20:00,78.89,78.97,78.82,78.91,14383.0,74.0831,74.1582,74.0174,74.1019,14383.0
2022-07-13 13:30:00,78.9,78.91,78.78,78.79,19854.0,74.0925,74.1019,73.9798,73.9892,19854.0
2022-07-13 13:40:00,78.8,79.01,78.8,78.99,12575.0,73.9986,74.1958,73.9986,74.177,12575.0
2022-07-13 13:50:00,79.01,79.02,78.85,78.96,10730.0,74.1958,74.2052,74.0455,74.1488,10730.0
2022-07-13 14:00:00,78.95,78.95,78.47,78.57,18814.0,74.1394,74.1394,73.6887,73.7826,18814.0
2022-07-13 14:10:00,78.59,78.88,78.56,78.88,23797.0,73.8014,74.0737,73.7732,74.0737,23797.0
2022-07-13 14:20:00,78.88,79.11,78.76,79.11,26669.0,74.0737,74.2897,73.961,74.2897,26669.0
2022-07-13 14:30:00,79.08,79.26,79.08,79.21,22835.0,74.2615,74.4306,74.2615,74.3836,22835.0
2022-07-13 14:40:00,79.2,79.23,79.11,79.11,21130.0,74.3742,74.4024,74.2897,74.2897,21130.0
2022-07-13 14:50:00,79.12,79.45,79.06,79.43,46540.0,74.2991,74.609,74.2427,74.5902,46540.0
2022-07-13 15:00:00,79.44,79.44,79.11,79.17,27624.0,74.5996,74.5996,74.2897,74.346,27624.0
2022-07-13 15:10:00,79.16,79.24,79.04,79.09,36748.0,74.3366,74.4118,74.224,74.2709,36748.0
2022-07-13 15:20:00,79.09,79.15,79.04,79.12,35388.0,74.2709,74.3273,74.224,74.2991,35388.0
2022-07-13 15:30:00,79.12,79.15,78.92,79.1,45211.0,74.2991,74.3273,74.1113,74.2803,45211.0
2022-07-13 15:40:00,79.09,79.13,78.81,78.96,86958.0,74.2709,74.3085,74.008,74.1488,86958.0
2022-07-13 15:50:00,78.95,79.01,78.57,78.6,311408.0,74.1394,74.1958,73.7826,73.8108,311408.0
2022-07-14 09:30:00,76.77,77.27,76.65,76.86,75836.0,72.0923,72.5618,71.9796,72.1768,75836.0
2022-07-14 09:40:00,76.81,76.82,76.34,76.61,38848.0,72.1298,72.1392,71.6885,71.942,38848.0
2022-07-14 09:50:00,76.61,76.85,76.55,76.63,33340.0,71.942,72.1674,71.8857,71.9608,33340.0
2022-07-14 10:00:00,76.59,76.59,76.3,76.34,38458.0,71.9232,71.9232,71.6509,71.6885,38458.0
2022-07-14 10:10:00,76.32,76.38,76.15,76.23,28339.0,71.6697,71.726,71.5101,71.5852,28339.0
2022-07-14 10:20:00,76.26,76.48,76.23,76.32,20209.0,71.6133,71.8199,71.5852,71.6697,20209.0
2022-07-14 10:30:00,76.33,76.58,76.29,76.48,49458.0,71.6791,71.9139,71.6415,71.8199,49458.0
2022-07-14 10:40:00,76.48,76.73,76.4,76.72,30825.0,71.8199,72.0547,71.7448,72.0453,30825.0
2022-07-14 10:50:00,76.71,76.9,76.56,76.59,38438.0,72.0359,72.2144,71.8951,71.9232,38438.0
2022-07-14 11:00:00,76.59,76.85,76.59,76.85,28609.0,71.9232,72.1674,71.9232,72.1674,28609.0
2022-07-14 11:10:00,76.87,76.94,76.71,76.92,21982.0,72.1862,72.2519,72.0359,72.2331,21982.0
2022-07-14 11:20:00,76.92,77.03,76.86,76.94,21818.0,72.2331,72.3364,72.1768,72.2519,21818.0
2022-07-14 11:30:00,76.97,76.98,76.57,76.79,34457.0,72.2801,72.2895,71.9045,72.1111,34457.0
2022-07-14 11:40:00,76.8,77.13,76.79,76.99,35095.0,72.1204,72.4303,72.1111,72.2989,35095.0
2022-07-14 11:50:00,76.99,77.16,76.94,77.1,27606.0,72.2989,72.4585,72.2519,72.4022,27606.0
2022-07-14 12:00:00,77.11,77.12,76.85,76.9,16359.0,72.4116,72.4209,72.1674,72.2144,16359.0
2022-07-14 12:10:00,76.9,76.99,76.79,76.88,18933.0,72.2144,72.2989,72.1111,72.1956,18933.0
2022-07-14 12:20:00,76.85,76.91,76.54,76.55,24062.0,72.1674,72.2237,71.8763,71.8857,24062.0
2022-07-14 12:30:00,76.55,76.69,76.52,76.68,44194.0,71.8857,72.0171,71.8575,72.0078,44194.0
2022-07-14 12:40:00,76.69,76.7,76.34,76.36,23186.0,72.0171,72.0265,71.6885,71.7073,23186.0
2022-07-14 12:50:00,76.36,76.55,76.35,76.54,20437.0,71.7073,71.8857,71.6979,71.8763,20437.0
2022-07-14 13:00:00,76.53,76.55,76.37,76.55,21537.0,71.8669,71.8857,71.7166,71.8857,21537.0
2022-07-14 13:10:00,76.54,76.73,76.46,76.7,26793.0,71.8763,72.0547,71.8012,72.0265,26793.0
2022-07-14 13:20:00,76.7,76.73,76.62,76.64,20879.0,72.0265,72.0547,71.9514,71.9702,20879.0
2022-07-14 13:30:00,76.63,76.68,76.42,76.64,29366.0,71.9608,72.0078,71.7636,71.9702,29366.0
2022-07-14 13:40:00,76.65,76.78,76.59,76.75,40714.0,71.9796,72.1017,71.9232,72.0735,40714.0
2022-07-14 13:50:00,76.73,76.81,76.6,76.79,23035.0,72.0547,72.1298,71.9326,72.1111,23035.0
2022-07-14 14:00:00,76.81,76.96,76.8,76.89,24179.0,72.1298,72.2707,72.1204,72.205,24179.0
2022-07-14 14:10:00,76.88,77.12,76.77,77.08,41961.0,72.1956,72.4209,72.0923,72.3834,41961.0
2022-07-14 14:20:00,77.12,77.32,77.12,77.31,41784.0,72.4209,72.6088,72.4209,72.5994,41784.0
2022-07-14 14:30:00,77.32,77.49,77.28,77.44,42998.0,72.6088,72.7684,72.5712,72.7215,42998.0
2022-07-14 14:40:00,77.44,77.45,77.25,77.35,29246.0,72.7215,72.7308,72.543,72.6369,29246.0
2022-07-14 14:50:00,77.33,77.43,77.25,77.39,22838.0,72.6182,72.7121,72.543,72.6745,22838.0
2022-07-14 15:00:00,77.4,77.48,77.31,77.33,26195.0,72.6839,72.759,72.5994,72.6182,26195.0
2022-07-14 15:10:00,77.35,77.54,77.33,77.53,30452.0,72.6369,72.8154,72.6182,72.806,30452.0
2022-07-14 15:20:00,77.51,77.71,77.51,77.66,33567.0,72.7872,72.975,72.7872,72.928,33567.0
2022-07-14 15:30:00,77.67,77.68,77.46,77.54,35388.0,72.9374,72.9468,72.7402,72.8154,35388.0
2022-07-14 15:40:00,77.53,77.71,77.5,77.62,69537.0,72.806,72.975,72.7778,72.8905,69537.0
2022-07-14 15:50:00,77.63,77.75,77.55,77.63,212299.0,72.8999,73.0126,72.8247,72.8999,212299.0
2022-07-15 09:30:00,78.95,79.3,78.44,78.59,142147.0,74.1394,74.4681,73.6605,73.8014,142147.0
2022-07-15 09:40:00,78.63,78.88,78.57,78.58,36743.0,73.8389,74.0737,73.7826,73.792,36743.0
2022-07-15 09:50:00,78.55,78.55,78.18,78.36,51740.0,73.7638,73.7638,73.4164,73.5854,51740.0
2022-07-15 10:00:00,78.47,79.06,78.46,78.91,41104.0,73.6887,74.2427,73.6793,74.1019,41104.0
2022-07-15 10:10:00,78.93,79.33,78.86,79.25,21637.0,74.1207,74.4963,74.0549,74.4212,21637.0
2022-07-15 10:20:00,79.23,79.38,78.99,79.38,27711.0,74.4024,74.5432,74.177,74.5432,27711.0
2022-07-15 10:30:00,79.39,79.41,79.0,79.04,20836.0,74.5526,74.5714,74.1864,74.224,20836.0
2022-07-15 10:40:00,79.03,79.15,78.93,79.09,18912.0,74.2146,74.3273,74.1207,74.2709,18912.0
2022-07-15 10:50:00,79.08,79.16,79.03,79.15,20233.0,74.2615,74.3366,74.2146,74.3273,20233.0
2022-07-15 11:00:00,79.12,79.37,79.11,79.34,18135.0,74.2991,74.5339,74.2897,74.5057,18135.0
2022-07-15 11:10:00,79.34,79.36,79.19,79.31,21530.0,74.5057,74.5245,74.3648,74.4775,21530.0
2022-07-15 11:20:00,79.31,79.43,79.25,79.28,18186.0,74.4775,74.5902,74.4212,74.4493,18186.0
2022-07-15 11:30:00,79.3,79.5,79.25,79.35,41705.0,74.4681,74.6559,74.4212,74.5151,41705.0
2022-07-15 11:40:00,79.36,79.36,79.16,79.31,51896.0,74.5245,74.5245,74.3366,74.4775,51896.0
2022-07-15 11:50:00,79.29,79.32,79.11,79.14,13283.0,74.4587,74.4869,74.2897,74.3179,13283.0
2022-07-15 12:00:00,79.13,79.17,79.03,79.06,17864.0,74.3085,74.346,74.2146,74.2427,17864.0
2022-07-15 12:10:00,79.05,79.23,78.99,79.23,19910.0,74.2334,74.4024,74.177,74.4024,19910.0
2022-07-15 12:20:00,79.23,79.23,78.99,79.06,19956.0,74.4024,74.4024,74.177,74.2427,19956.0
2022-07-15 12:30:00,79.09,79.17,79.01,79.08,14791.0,74.2709,74.346,74.1958,74.2615,14791.0
2022-07-15 12:40:00,79.07,79.14,79.02,79.13,12835.0,74.2521,74.3179,74.2052,74.3085,12835.0
2022-07-15 12:50:00,79.15,79.2,79.06,79.19,22002.0,74.3273,74.3742,74.2427,74.3648,22002.0
2022-07-15 13:00:00,79.19,79.32,79.15,79.3,15266.0,74.3648,74.4869,74.3273,74.4681,15266.0
2022-07-15 13:10:00,79.3,79.4,79.26,79.34,27216.0,74.4681,74.562,74.4306,74.5057,27216.0
2022-07-15 13:20:00,79.34,79.46,79.26,79.44,13930.0,74.5057,74.6184,74.4306,74.5996,13930.0
2022-07-15 13:30:00,79.45,79.49,79.38,79.43,20693.0,74.609,74.6465,74.5432,74.5902,20693.0
2022-07-15 13:40:00,79.44,79.47,79.41,79.42,11764.0,74.5996,74.6278,74.5714,74.5808,11764.0
2022-07-15 13:50:00,79.42,79.43,79.28,79.36,14417.0,74.5808,74.5902,74.4493,74.5245,14417.0
2022-07-15 14:00:00,79.36,79.44,79.3,79.44,11972.0,74.5245,74.5996,74.4681,74.5996,11972.0
2022-07-15 14:10:00,79.44,79.52,79.42,79.51,8622.0,74.5996,74.6747,74.5808,74.6653,8622.0
2022-07-15 14:20:00,79.51,79.55,79.42,79.52,35093.0,74.6653,74.7029,74.5808,74.6747,35093.0
2022-07-15 14:30:00,79.57,79.57,79.46,79.54,18096.0,74.7217,74.7217,74.6184,74.6935,18096.0
2022-07-15 14:40:00,79.55,79.68,79.53,79.66,33233.0,74.7029,74.825,74.6841,74.8062,33233.0
2022-07-15 14:50:00,79.65,79.66,79.56,79.59,27203.0,74.7968,74.8062,74.7123,74.7404,27203.0
2022-07-15 15:00:00,79.59,79.61,79.48,79.6,38909.0,74.7404,74.7592,74.6371,74.7498,38909.0
2022-07-15 15:10:00,79.61,79.63,79.51,79.54,24977.0,74.7592,74.778,74.6653,74.6935,24977.0
2022-07-15 15:20:00,79.54,79.67,79.54,79.6,42399.0,74.6935,74.8156,74.6935,74.7498,42399.0
2022-07-15 15:30:00,79.61,79.61,79.36,79.44,50856.0,74.7592,74.7592,74.5245,74.5996,50856.0
2022-07-15 15:40:00,79.43,79.53,79.34,79.34,68135.0,74.5902,74.6841,74.5057,74.5057,68135.0
2022-07-15 15:50:00,79.35,79.63,79.23,79.6,236459.0,74.5151,74.778,74.4024,74.7498,236459.0
2022-07-18 09:30:00,80.36,80.7,80.18,80.34,61994.0,75.4635,75.7828,75.2945,75.4447,61994.0
2022-07-18 09:40:00,80.27,80.58,80.15,80.36,24909.0,75.379,75.6701,75.2663,75.4635,24909.0
2022-07-18 09:50:00,80.33,80.34,80.06,80.09,27906.0,75.4354,75.4447,75.1818,75.21,27906.0
2022-07-18 10:00:00,80.12,80.16,79.92,79.92,35577.0,75.2382,75.2757,75.0503,75.0503,35577.0
2022-07-18 10:10:00,79.92,80.03,79.73,79.98,15175.0,75.0503,75.1536,74.8719,75.1067,15175.0
2022-07-18 10:20:00,79.97,80.01,79.8,79.88,11052.0,75.0973,75.1349,74.9377,75.0128,11052.0
2022-07-18 10:30:00,79.9,80.02,79.79,79.88,18533.0,75.0316,75.1442,74.9283,75.0128,18533.0
2022-07-18 10:40:00,79.88,80.04,79.82,80.03,14687.0,75.0128,75.163,74.9564,75.1536,14687.0
2022-07-18 10:50:00,80.03,80.16,80.03,80.06,10779.0,75.1536,75.2757,75.1536,75.1818,10779.0
2022-07-18 11:00:00,80.06,80.08,79.84,79.84,15557.0,75.1818,75.2006,74.9752,74.9752,15557.0
2022-07-18 11:10:00,79.84,79.94,79.75,79.83,13410.0,74.9752,75.0691,74.8907,74.9658,13410.0
2022-07-18 11:20:00,79.8,79.88,79.8,79.81,11160.0,74.9377,75.0128,74.9377,74.947,11160.0
2022-07-18 11:30:00,79.8,79.9,79.74,79.84,14097.0,74.9377,75.0316,74.8813,74.9752,14097.0
2022-07-18 11:40:00,79.89,80.02,79.88,79.97,15515.0,75.0222,75.1442,75.0128,75.0973,15515.0
2022-07-18 11:50:00,79.98,80.23,79.96,80.23,17454.0,75.1067,75.3415,75.0879,75.3415,17454.0
2022-07-18 12:00:00,80.22,80.23,80.04,80.12,12050.0,75.3321,75.3415,75.163,75.2382,12050.0
2022-07-18 12:10:00,80.14,80.15,80.06,80.06,10874.0,75.2569,75.2663,75.1818,75.1818,10874.0
2022-07-18 12:20:00,80.07,80.18,80.07,80.15,13180.0,75.1912,75.2945,75.1912,75.2663,13180.0
2022-07-18 12:30:00,80.15,80.25,80.13,80.25,15129.0,75.2663,75.3602,75.2475,75.3602,15129.0
2022-07-18 12:40:00,80.24,80.24,80.1,80.11,11050.0,75.3508,75.3508,75.2194,75.2288,11050.0
2022-07-18 12:50:00,80.12,80.18,79.92,79.98,16247.0,75.2382,75.2945,75.0503,75.1067,16247.0
2022-07-18 13:00:00,79.97,80.15,79.97,80.13,12329.0,75.0973,75.2663,75.0973,75.2475,12329.0
2022-07-18 13:10:00,80.13,80.22,80.12,80.13,19214.0,75.2475,75.3321,75.2382,75.2475,19214.0
2022-07-18 13:20:00,80.15,80.33,80.11,80.31,28693.0,75.2663,75.4354,75.2288,75.4166,28693.0
2022-07-18 13:30:00,80.3,80.3,80.04,80.09,15094.0,75.4072,75.4072,75.163,75.21,15094.0
2022-07-18 13:40:00,80.11,80.17,80.03,80.05,12536.0,75.2288,75.2851,75.1536,75.1724,12536.0
2022-07-18 13:50:00,80.04,80.1,79.86,79.86,16731.0,75.163,75.2194,74.994,74.994,16731.0
2022-07-18 14:00:00,79.84,79.92,79.79,79.84,15926.0,74.9752,75.0503,74.9283,74.9752,15926.0
2022-07-18 14:10:00,79.84,80.0,79.79,79.84,16337.0,74.9752,75.1255,74.9283,74.9752,16337.0
2022-07-18 14:20:00,79.87,79.93,79.65,79.68,14396.0,75.0034,75.0597,74.7968,74.825,14396.0
2022-07-18 14:30:00,79.68,79.83,79.67,79.79,10425.0,74.825,74.9658,74.8156,74.9283,10425.0
2022-07-18 14:40:00,79.79,79.8,79.63,79.7,13407.0,74.9283,74.9377,74.778,74.8437,13407.0
2022-07-18 14:50:00,79.68,79.7,79.56,79.61,18386.0,74.825,74.8437,74.7123,74.7592,18386.0
2022-07-18 15:00:00,79.61,79.76,79.58,79.74,17003.0,74.7592,74.9001,74.7311,74.8813,17003.0
2022-07-18 15:10:00,79.75,79.85,79.67,79.83,24910.0,74.8907,74.9846,74.8156,74.9658,24910.0
2022-07-18 15:20:00,79.84,79.86,79.59,79.61,35192.0,74.9752,74.994,74.7404,74.7592,35192.0
2022-07-18 15:30:00,79.61,79.61,79.25,79.27,29125.0,74.7592,74.7592,74.4212,74.4399,29125.0
2022-07-18 15:40:00,79.27,79.32,79.06,79.06,49333.0,74.4399,74.4869,74.2427,74.2427,49333.0
2022-07-18 15:50:00,79.05,79.45,79.04,79.36,151323.0,74.2334,74.609,74.224,74.5245,151323.0
2022-07-19 09:30:00,80.35,80.47,80.01,80.44,43878.0,75.4541,75.5668,75.1349,75.5387,43878.0
2022-07-19 09:40:00,80.5,80.62,80.26,80.57,26398.0,75.595,75.7077,75.3696,75.6607,26398.0
2022-07-19 09:50:00,80.63,80.77,80.44,80.56,11996.0,75.7171,75.8485,75.5387,75.6513,11996.0
2022-07-19 10:00:00,80.54,80.83,80.5,80.66,24543.0,75.6326,75.9049,75.595,75.7453,24543.0
2022-07-19 10:10:00,80.66,81.14,80.66,81.1,22543.0,75.7453,76.196,75.7453,76.1584,22543.0
2022-07-19 10:20:00,81.11,81.4,81.1,81.36,17660.0,76.1678,76.4402,76.1584,76.4026,17660.0
2022-07-19 10:30:00,81.4,81.43,81.17,81.2,18221.0,76.4402,76.4683,76.2242,76.2523,18221.0
2022-07-19 10:40:00,81.19,81.28,81.15,81.27,13007.0,76.243,76.3275,76.2054,76.3181,13007.0
2022-07-19 10:50:00,81.29,81.37,81.17,81.25,14037.0,76.3369,76.412,76.2242,76.2993,14037.0
2022-07-19 11:00:00,81.26,81.37,81.2,81.26,14263.0,76.3087,76.412,76.2523,76.3087,14263.0
2022-07-19 11:10:00,81.24,81.27,80.98,80.98,14357.0,76.2899,76.3181,76.0458,76.0458,14357.0
2022-07-19 11:20:00,80.98,81.15,80.96,81.15,46363.0,76.0458,76.2054,76.027,76.2054,46363.0
2022-07-19 11:30:00,81.13,81.38,81.13,81.29,21500.0,76.1866,76.4214,76.1866,76.3369,21500.0
2022-07-19 11:40:00,81.28,81.35,81.21,81.34,12780.0,76.3275,76.3932,76.2617,76.3838,12780.0
2022-07-19 11:50:00,81.34,81.51,81.33,81.51,12993.0,76.3838,76.5435,76.3744,76.5435,12993.0
2022-07-19 12:00:00,81.49,81.51,81.39,81.39,25465.0,76.5247,76.5435,76.4308,76.4308,25465.0
2022-07-19 12:10:00,81.41,81.5,81.38,81.45,22325.0,76.4496,76.5341,76.4214,76.4871,22325.0
2022-07-19 12:20:00,81.45,81.55,81.45,81.51,15990.0,76.4871,76.581,76.4871,76.5435,15990.0
2022-07-19 12:30:00,81.51,81.68,81.51,81.65,23859.0,76.5435,76.7031,76.5435,76.6749,23859.0
2022-07-19 12:40:00,81.65,81.74,81.64,81.7,15298.0,76.6749,76.7594,76.6655,76.7219,15298.0
2022-07-19 12:50:00,81.68,81.69,81.56,81.6,10852.0,76.7031,76.7125,76.5904,76.628,10852.0
2022-07-19 13:00:00,81.61,81.76,81.61,81.66,27177.0,76.6374,76.7782,76.6374,76.6843,27177.0
2022-07-19 13:10:00,81.67,81.78,81.66,81.7,17285.0,76.6937,76.797,76.6843,76.7219,17285.0
2022-07-19 13:20:00,81.69,81.71,81.64,81.64,15770.0,76.7125,76.7313,76.6655,76.6655,15770.0
2022-07-19 13:30:00,81.65,81.77,81.63,81.75,13644.0,76.6749,76.7876,76.6561,76.7688,13644.0
2022-07-19 13:40:00,81.79,81.89,81.77,81.78,10608.0,76.8064,76.9003,76.7876,76.797,10608.0
2022-07-19 13:50:00,81.78,81.88,81.76,81.87,13987.0,76.797,76.8909,76.7782,76.8815,13987.0
2022-07-19 14:00:00,81.87,82.06,81.85,82.05,13185.0,76.8815,77.0599,76.8627,77.0506,13185.0
2022-07-19 14:10:00,82.05,82.06,81.89,82.0,14315.0,77.0506,77.0599,76.9003,77.0036,14315.0
2022-07-19 14:20:00,82.01,82.03,81.88,81.91,15634.0,77.013,77.0318,76.8909,76.9191,15634.0
2022-07-19 14:30:00,81.92,82.03,81.92,82.01,19017.0,76.9285,77.0318,76.9285,77.013,19017.0
2022-07-19 14:40:00,82.0,82.11,81.98,82.05,12707.0,77.0036,77.1069,76.9848,77.0506,12707.0
2022-07-19 14:50:00,82.06,82.17,82.05,82.13,16575.0,77.0599,77.1632,77.0506,77.1257,16575.0
2022-07-19 15:00:00,82.14,82.19,82.04,82.17,16230.0,77.1351,77.182,77.0412,77.1632,16230.0
2022-07-19 15:10:00,82.17,82.17,82.03,82.05,17666.0,77.1632,77.1632,77.0318,77.0506,17666.0
2022-07-19 15:20:00,82.06,82.15,82.02,82.13,29896.0,77.0599,77.1445,77.0224,77.1257,29896.0
2022-07-19 15:30:00,82.13,82.19,82.05,82.17,39836.0,77.1257,77.182,77.0506,77.1632,39836.0
2022-07-19 15:40:00,82.19,82.38,82.19,82.27,82855.0,77.182,77.3604,77.182,77.2572,82855.0
2022-07-19 15:50:00,82.28,82.38,82.21,82.23,234081.0,77.2665,77.3604,77.2008,77.2196,234081.0
2022-07-20 09:30:00,82.59,82.59,81.96,82.11,46742.0,77.5577,77.5577,76.966,77.1069,46742.0
2022-07-20 09:40:00,82.07,82.25,81.96,82.14,13009.0,77.0693,77.2384,76.966,77.1351,13009.0
2022-07-20 09:50:00,82.1,82.33,82.08,82.12,18616.0,77.0975,77.3135,77.0787,77.1163,18616.0
2022-07-20 10:00:00,82.12,82.26,81.98,82.06,21013.0,77.1163,77.2478,76.9848,77.0599,21013.0
2022-07-20 10:10:00,82.09,82.19,81.96,82.07,25139.0,77.0881,77.182,76.966,77.0693,25139.0
2022-07-20 10:20:00,82.06,82.26,82.04,82.19,19905.0,77.0599,77.2478,77.0412,77.182,19905.0
2022-07-20 10:30:00,82.19,82.51,82.14,82.38,18849.0,77.182,77.4825,77.1351,77.3604,18849.0
2022-07-20 10:40:00,82.38,82.58,82.27,82.58,14876.0,77.3604,77.5483,77.2572,77.5483,14876.0
2022-07-20 10:50:00,82.58,82.69,82.5,82.55,14839.0,77.5483,77.6516,77.4731,77.5201,14839.0
2022-07-20 11:00:00,82.61,82.61,82.45,82.48,12158.0,77.5764,77.5764,77.4262,77.4544,12158.0
2022-07-20 11:10:00,82.52,82.52,82.43,82.43,18402.0,77.4919,77.4919,77.4074,77.4074,18402.0
2022-07-20 11:20:00,82.43,82.49,82.26,82.47,17117.0,77.4074,77.4637,77.2478,77.445,17117.0
2022-07-20 11:30:00,82.47,82.65,82.45,82.57,22865.0,77.445,77.614,77.4262,77.5389,22865.0
2022-07-20 11:40:00,82.58,82.61,82.51,82.52,14165.0,77.5483,77.5764,77.4825,77.4919,14165.0
2022-07-20 11:50:00,82.55,82.64,82.47,82.61,12837.0,77.5201,77.6046,77.445,77.5764,12837.0
2022-07-20 12:00:00,82.62,82.63,82.5,82.63,109309.0,77.5858,77.5952,77.4731,77.5952,109309.0
2022-07-20 12:10:00,82.63,82.65,82.48,82.58,30210.0,77.5952,77.614,77.4544,77.5483,30210.0
2022-07-20 12:20:00,82.58,82.58,82.38,82.38,28139.0,77.5483,77.5483,77.3604,77.3604,28139.0
2022-07-20 12:30:00,82.37,82.43,82.3,82.33,24163.0,77.3511,77.4074,77.2853,77.3135,24163.0
2022-07-20 12:40:00,82.34,82.38,82.01,82.06,25453.0,77.3229,77.3604,77.013,77.0599,25453.0
2022-07-20 12:50:00,82.06,82.18,82.05,82.14,36701.0,77.0599,77.1726,77.0506,77.1351,36701.0
2022-07-20 13:00:00,82.11,82.14,81.85,81.99,35160.0,77.1069,77.1351,76.8627,76.9942,35160.0
2022-07-20 13:10:00,82.01,82.03,81.81,82.03,48390.0,77.013,77.0318,76.8252,77.0318,48390.0
2022-07-20 13:20:00,82.04,82.15,81.97,82.15,38339.0,77.0412,77.1445,76.9754,77.1445,38339.0
2022-07-20 13:30:00,82.16,82.22,82.07,82.14,16223.0,77.1539,77.2102,77.0693,77.1351,16223.0
2022-07-20 13:40:00,82.12,82.23,82.07,82.07,12929.0,77.1163,77.2196,77.0693,77.0693,12929.0
2022-07-20 13:50:00,82.06,82.13,81.95,82.01,37050.0,77.0599,77.1257,76.9566,77.013,37050.0
2022-07-20 14:00:00,82.01,82.15,82.01,82.15,13549.0,77.013,77.1445,77.013,77.1445,13549.0
2022-07-20 14:10:00,82.16,82.2,82.05,82.18,16802.0,77.1539,77.1914,77.0506,77.1726,16802.0
2022-07-20 14:20:00,82.19,82.38,82.17,82.37,15288.0,77.182,77.3604,77.1632,77.3511,15288.0
2022-07-20 14:30:00,82.35,82.43,82.25,82.43,22596.0,77.3323,77.4074,77.2384,77.4074,22596.0
2022-07-20 14:40:00,82.42,82.43,82.33,82.35,18470.0,77.398,77.4074,77.3135,77.3323,18470.0
2022-07-20 14:50:00,82.35,82.36,82.17,82.33,15854.0,77.3323,77.3417,77.1632,77.3135,15854.0
2022-07-20 15:00:00,82.33,82.64,82.32,82.5,29495.0,77.3135,77.6046,77.3041,77.4731,29495.0
2022-07-20 15:10:00,82.5,82.7,82.5,82.66,15176.0,77.4731,77.6609,77.4731,77.6234,15176.0
2022-07-20 15:20:00,82.69,82.75,82.59,82.75,22357.0,77.6516,77.7079,77.5577,77.7079,22357.0
2022-07-20 15:30:00,82.77,82.78,82.56,82.67,43537.0,77.7267,77.7361,77.5295,77.6328,43537.0
2022-07-20 15:40:00,82.67,82.82,82.61,82.76,43775.0,77.6328,77.7736,77.5764,77.7173,43775.0
2022-07-20 15:50:00,82.75,82.86,82.54,82.62,195712.0,77.7079,77.8112,77.5107,77.5858,195712.0
2022-07-21 09:30:00,82.57,82.57,82.29,82.51,27204.0,77.5389,77.5389,77.2759,77.4825,27204.0
2022-07-21 09:40:00,82.49,82.72,82.35,82.56,8595.0,77.4637,77.6797,77.3323,77.5295,8595.0
2022-07-21 09:50:00,82.59,83.4,82.59,83.23,75003.0,77.5577,78.3183,77.5577,78.1587,75003.0
2022-07-21 10:00:00,83.23,83.32,82.91,82.94,29701.0,78.1587,78.2432,77.8582,77.8863,29701.0
2022-07-21 10:10:00,82.97,83.05,82.67,82.88,84269.0,77.9145,77.9896,77.6328,77.83,84269.0
2022-07-21 10:20:00,82.89,82.97,82.48,82.52,16287.0,77.8394,77.9145,77.4544,77.4919,16287.0
2022-07-21 10:30:00,82.52,82.6,82.31,82.56,65920.0,77.4919,77.567,77.2947,77.5295,65920.0
2022-07-21 10:40:00,82.55,82.64,82.43,82.53,26947.0,77.5201,77.6046,77.4074,77.5013,26947.0
2022-07-21 10:50:00,82.56,83.01,82.56,82.99,58000.0,77.5295,77.9521,77.5295,77.9333,58000.0
2022-07-21 11:00:00,82.96,83.11,82.9,83.03,124338.0,77.9051,78.046,77.8488,77.9708,124338.0
2022-07-21 11:10:00,83.03,83.15,83.0,83.1,13471.0,77.9708,78.0835,77.9427,78.0366,13471.0
2022-07-21 11:20:00,83.09,83.1,82.94,83.1,21315.0,78.0272,78.0366,77.8863,78.0366,21315.0
2022-07-21 11:30:00,83.1,83.24,82.99,83.09,42252.0,78.0366,78.168,77.9333,78.0272,42252.0
2022-07-21 11:40:00,83.08,83.13,83.04,83.05,9230.0,78.0178,78.0647,77.9802,77.9896,9230.0
2022-07-21 11:50:00,83.06,83.25,83.06,83.16,40302.0,77.999,78.1774,77.999,78.0929,40302.0
2022-07-21 12:00:00,83.16,83.34,83.14,83.32,19347.0,78.0929,78.262,78.0741,78.2432,19347.0
2022-07-21 12:10:00,83.32,83.36,83.1,83.15,16138.0,78.2432,78.2807,78.0366,78.0835,16138.0
2022-07-21 12:20:00,83.18,83.25,83.06,83.24,13861.0,78.1117,78.1774,77.999,78.168,13861.0
2022-07-21 12:30:00,83.26,83.28,83.15,83.19,21081.0,78.1868,78.2056,78.0835,78.1211,21081.0
2022-07-21 12:40:00,83.18,83.19,83.1,83.15,7506.0,78.1117,78.1211,78.0366,78.0835,7506.0
2022-07-21 12:50:00,83.16,83.24,83.15,83.2,9017.0,78.0929,78.168,78.0835,78.1305,9017.0
2022-07-21 13:00:00,83.22,83.26,83.16,83.18,8220.0,78.1493,78.1868,78.0929,78.1117,8220.0
2022-07-21 13:10:00,83.17,83.37,83.12,83.18,104542.0,78.1023,78.2901,78.0554,78.1117,104542.0
2022-07-21 13:20:00,83.18,83.3,83.07,83.13,30279.0,78.1117,78.2244,78.0084,78.0647,30279.0
2022-07-21 13:30:00,83.12,83.14,82.89,83.07,11134.0,78.0554,78.0741,77.8394,78.0084,11134.0
2022-07-21 13:40:00,83.09,83.14,83.04,83.06,8594.0,78.0272,78.0741,77.9802,77.999,8594.0
2022-07-21 13:50:00,83.06,83.1,82.93,83.07,8743.0,77.999,78.0366,77.8769,78.0084,8743.0
2022-07-21 14:00:00,83.1,83.17,83.04,83.12,9797.0,78.0366,78.1023,77.9802,78.0554,9797.0
2022-07-21 14:10:00,83.14,83.25,83.1,83.23,8584.0,78.0741,78.1774,78.0366,78.1587,8584.0
2022-07-21 14:20:00,83.21,83.27,83.09,83.1,42952.0,78.1399,78.1962,78.0272,78.0366,42952.0
2022-07-21 14:30:00,83.08,83.12,82.99,83.1,8563.0,78.0178,78.0554,77.9333,78.0366,8563.0
2022-07-21 14:40:00,83.12,83.13,82.94,82.99,10678.0,78.0554,78.0647,77.8863,77.9333,10678.0
2022-07-21 14:50:00,83.02,83.15,82.97,83.09,17613.0,77.9615,78.0835,77.9145,78.0272,17613.0
2022-07-21 15:00:00,83.09,83.35,83.09,83.34,13784.0,78.0272,78.2713,78.0272,78.262,13784.0
2022-07-21 15:10:00,83.36,83.36,83.24,83.33,18350.0,78.2807,78.2807,78.168,78.2526,18350.0
2022-07-21 15:20:00,83.32,83.4,83.3,83.36,32670.0,78.2432,78.3183,78.2244,78.2807,32670.0
2022-07-21 15:30:00,83.36,83.46,83.26,83.39,22612.0,78.2807,78.3746,78.1868,78.3089,22612.0
2022-07-21 15:40:00,83.39,83.5,83.36,83.49,30116.0,78.3089,78.4122,78.2807,78.4028,30116.0
2022-07-21 15:50:00,83.49,83.8,83.48,83.72,129123.0,78.4028,78.6939,78.3934,78.6188,129123.0
2022-07-22 09:30:00,84.11,84.33,83.69,84.0,40553.0,78.985,79.1916,78.5906,78.8817,40553.0
2022-07-22 09:40:00,84.01,84.15,83.45,83.67,28851.0,78.8911,79.0226,78.3653,78.5718,28851.0
2022-07-22 09:50:00,83.7,83.89,83.32,83.44,22667.0,78.6,78.7784,78.2432,78.3559,22667.0
2022-07-22 10:00:00,83.41,83.47,83.26,83.27,16489.0,78.3277,78.384,78.1868,78.1962,16489.0
2022-07-22 10:10:00,83.28,83.61,83.28,83.54,17351.0,78.2056,78.5155,78.2056,78.4498,17351.0
2022-07-22 10:20:00,83.53,83.56,83.26,83.41,15659.0,78.4404,78.4685,78.1868,78.3277,15659.0
2022-07-22 10:30:00,83.39,83.41,83.24,83.39,80954.0,78.3089,78.3277,78.168,78.3089,80954.0
2022-07-22 10:40:00,83.38,83.58,83.36,83.53,16922.0,78.2995,78.4873,78.2807,78.4404,16922.0
2022-07-22 10:50:00,83.54,83.78,83.54,83.61,17681.0,78.4498,78.6751,78.4498,78.5155,17681.0
2022-07-22 11:00:00,83.62,83.65,83.36,83.42,14335.0,78.5249,78.5531,78.2807,78.3371,14335.0
2022-07-22 11:10:00,83.41,83.53,83.29,83.38,18935.0,78.3277,78.4404,78.215,78.2995,18935.0
2022-07-22 11:20:00,83.38,83.44,83.28,83.38,16201.0,78.2995,78.3559,78.2056,78.2995,16201.0
2022-07-22 11:30:00,83.38,83.39,83.2,83.32,14459.0,78.2995,78.3089,78.1305,78.2432,14459.0
2022-07-22 11:40:00,83.31,83.4,83.12,83.17,25361.0,78.2338,78.3183,78.0554,78.1023,25361.0
2022-07-22 11:50:00,83.16,83.21,83.04,83.18,46207.0,78.0929,78.1399,77.9802,78.1117,46207.0
2022-07-22 12:00:00,83.19,83.29,83.19,83.24,10131.0,78.1211,78.215,78.1211,78.168,10131.0
2022-07-22 12:10:00,83.23,83.23,83.12,83.17,12764.0,78.1587,78.1587,78.0554,78.1023,12764.0
2022-07-22 12:20:00,83.18,83.2,82.96,83.09,45971.0,78.1117,78.1305,77.9051,78.0272,45971.0
2022-07-22 12:30:00,83.08,83.23,83.0,83.01,17981.0,78.0178,78.1587,77.9427,77.9521,17981.0
2022-07-22 12:40:00,83.03,83.05,82.87,82.95,16688.0,77.9708,77.9896,77.8206,77.8957,16688.0
2022-07-22 12:50:00,82.95,83.01,82.84,82.91,13403.0,77.8957,77.9521,77.7924,77.8582,13403.0
2022-07-22 13:00:00,82.9,82.98,82.78,82.98,11321.0,77.8488,77.9239,77.7361,77.9239,11321.0
2022-07-22 13:10:00,82.99,83.01,82.78,82.82,24189.0,77.9333,77.9521,77.7361,77.7736,24189.0
2022-07-22 13:20:00,82.83,82.87,82.79,82.86,7773.0,77.783,77.8206,77.7455,77.8112,7773.0
2022-07-22 13:30:00,82.85,82.85,82.63,82.76,15804.0,77.8018,77.8018,77.5952,77.7173,15804.0
2022-07-22 13:40:00,82.75,82.76,82.62,82.72,7988.0,77.7079,77.7173,77.5858,77.6797,7988.0
2022-07-22 13:50:00,82.7,82.84,82.67,82.82,7540.0,77.6609,77.7924,77.6328,77.7736,7540.0
2022-07-22 14:00:00,82.85,82.85,82.62,82.62,16086.0,77.8018,77.8018,77.5858,77.5858,16086.0
2022-07-22 14:10:00,82.61,82.61,82.49,82.59,14465.0,77.5764,77.5764,77.4637,77.5577,14465.0
2022-07-22 14:20:00,82.57,82.64,82.53,82.63,10383.0,77.5389,77.6046,77.5013,77.5952,10383.0
2022-07-22 14:30:00,82.62,82.7,82.53,82.63,9357.0,77.5858,77.6609,77.5013,77.5952,9357.0
2022-07-22 14:40:00,82.62,82.62,82.51,82.57,13635.0,77.5858,77.5858,77.4825,77.5389,13635.0
2022-07-22 14:50:00,82.58,82.66,82.52,82.54,14548.0,77.5483,77.6234,77.4919,77.5107,14548.0
2022-07-22 15:00:00,82.52,82.67,82.52,82.63,14588.0,77.4919,77.6328,77.4919,77.5952,14588.0
2022-07-22 15:10:00,82.64,82.96,82.62,82.79,14358.0,77.6046,77.9051,77.5858,77.7455,14358.0
2022-07-22 15:20:00,82.81,82.97,82.8,82.97,19928.0,77.7642,77.9145,77.7549,77.9145,19928.0
2022-07-22 15:30:00,82.98,83.01,82.74,82.75,26726.0,77.9239,77.9521,77.6985,77.7079,26726.0
2022-07-22 15:40:00,82.77,82.92,82.74,82.91,40104.0,77.7267,77.8675,77.6985,77.8582,40104.0
2022-07-22 15:50:00,82.92,83.17,82.91,83.13,199544.0,77.8675,78.1023,77.8582,78.0647,199544.0
2022-07-25 09:30:00,83.5,83.51,82.81,82.83,38374.0,78.4122,78.4216,77.7642,77.783,38374.0
2022-07-25 09:40:00,82.91,83.23,82.87,83.11,16248.0,77.8582,78.1587,77.8206,78.046,16248.0
2022-07-25 09:50:00,83.16,83.57,83.16,83.56,27113.0,78.0929,78.4779,78.0929,78.4685,27113.0
2022-07-25 10:00:00,83.54,83.64,83.39,83.48,36747.0,78.4498,78.5437,78.3089,78.3934,36747.0
2022-07-25 10:10:00,83.47,83.63,83.47,83.61,30322.0,78.384,78.5343,78.384,78.5155,30322.0
2022-07-25 10:20:00,83.61,83.75,83.46,83.64,22696.0,78.5155,78.647,78.3746,78.5437,22696.0
2022-07-25 10:30:00,83.65,83.65,83.43,83.51,16917.0,78.5531,78.5531,78.3465,78.4216,16917.0
2022-07-25 10:40:00,83.5,83.73,83.45,83.58,18296.0,78.4122,78.6282,78.3653,78.4873,18296.0
2022-07-25 10:50:00,83.61,83.7,83.55,83.68,12626.0,78.5155,78.6,78.4592,78.5812,12626.0
2022-07-25 11:00:00,83.67,83.83,83.64,83.81,11716.0,78.5718,78.7221,78.5437,78.7033,11716.0
2022-07-25 11:10:00,83.81,83.82,83.57,83.66,32340.0,78.7033,78.7127,78.4779,78.5625,32340.0
2022-07-25 11:20:00,83.71,83.89,83.7,83.88,19982.0,78.6094,78.7784,78.6,78.7691,19982.0
2022-07-25 11:30:00,83.89,84.04,83.85,83.97,16071.0,78.7784,78.9193,78.7409,78.8536,16071.0
2022-07-25 11:40:00,83.96,84.19,83.96,84.17,8777.0,78.8442,79.0602,78.8442,79.0414,8777.0
2022-07-25 11:50:00,84.12,84.18,84.07,84.11,8185.0,78.9944,79.0508,78.9475,78.985,8185.0
2022-07-25 12:00:00,84.11,84.11,84.03,84.03,10219.0,78.985,78.985,78.9099,78.9099,10219.0
2022-07-25 12:10:00,84.04,84.06,83.86,83.96,27900.0,78.9193,78.9381,78.7503,78.8442,27900.0
2022-07-25 12:20:00,83.96,84.15,83.92,84.15,18017.0,78.8442,79.0226,78.8066,79.0226,18017.0
2022-07-25 12:30:00,84.12,84.23,84.11,84.19,14003.0,78.9944,79.0977,78.985,79.0602,14003.0
2022-07-25 12:40:00,84.2,84.38,84.2,84.36,15212.0,79.0696,79.2386,79.0696,79.2198,15212.0
2022-07-25 12:50:00,84.36,84.36,84.23,84.24,10847.0,79.2198,79.2198,79.0977,79.1071,10847.0
2022-07-25 13:00:00,84.26,84.4,84.25,84.4,12602.0,79.1259,79.2574,79.1165,79.2574,12602.0
2022-07-25 13:10:00,84.4,84.43,84.34,84.4,15521.0,79.2574,79.2855,79.201,79.2574,15521.0
2022-07-25 13:20:00,84.39,84.4,84.26,84.28,15688.0,79.248,79.2574,79.1259,79.1447,15688.0
2022-07-25 13:30:00,84.29,84.36,84.18,84.18,20697.0,79.1541,79.2198,79.0508,79.0508,20697.0
2022-07-25 13:40:00,84.19,84.19,84.03,84.09,16290.0,79.0602,79.0602,78.9099,78.9663,16290.0
2022-07-25 13:50:00,84.09,84.1,83.99,84.03,13566.0,78.9663,78.9756,78.8723,78.9099,13566.0
2022-07-25 14:00:00,84.01,84.11,84.0,84.02,17671.0,78.8911,78.985,78.8817,78.9005,17671.0
2022-07-25 14:10:00,84.0,84.09,83.87,83.88,19053.0,78.8817,78.9663,78.7597,78.7691,19053.0
2022-07-25 14:20:00,83.87,83.95,83.86,83.91,17507.0,78.7597,78.8348,78.7503,78.7972,17507.0
2022-07-25 14:30:00,83.89,83.97,83.78,83.92,30892.0,78.7784,78.8536,78.6751,78.8066,30892.0
2022-07-25 14:40:00,83.96,84.06,83.84,83.91,21506.0,78.8442,78.9381,78.7315,78.7972,21506.0
2022-07-25 14:50:00,83.9,83.93,83.8,83.84,19917.0,78.7878,78.816,78.6939,78.7315,19917.0
2022-07-25 15:00:00,83.83,83.92,83.77,83.9,15541.0,78.7221,78.8066,78.6658,78.7878,15541.0
2022-07-25 15:10:00,83.9,83.98,83.85,83.92,19335.0,78.7878,78.863,78.7409,78.8066,19335.0
2022-07-25 15:20:00,83.91,83.98,83.83,83.85,25111.0,78.7972,78.863,78.7221,78.7409,25111.0
2022-07-25 15:30:00,83.83,84.08,83.8,84.07,31488.0,78.7221,78.9569,78.6939,78.9475,31488.0
2022-07-25 15:40:00,84.06,84.09,83.96,84.02,48257.0,78.9381,78.9663,78.8442,78.9005,48257.0
2022-07-25 15:50:00,84.03,84.27,84.01,84.18,152450.0,78.9099,79.1353,78.8911,79.0508,152450.0
2022-07-26 09:30:00,84.55,84.83,84.27,84.61,83824.0,79.3982,79.6612,79.1353,79.4546,83824.0
2022-07-26 09:40:00,84.72,84.73,84.23,84.42,24615.0,79.5579,79.5673,79.0977,79.2761,24615.0
2022-07-26 09:50:00,84.47,84.66,84.33,84.5,21756.0,79.3231,79.5015,79.1916,79.3513,21756.0
2022-07-26 10:00:00,84.47,84.65,84.23,84.6,24385.0,79.3231,79.4921,79.0977,79.4452,24385.0
2022-07-26 10:10:00,84.62,84.85,84.52,84.65,31755.0,79.464,79.6799,79.3701,79.4921,31755.0
2022-07-26 10:20:00,84.63,84.63,84.37,84.59,25205.0,79.4734,79.4734,79.2292,79.4358,25205.0
2022-07-26 10:30:00,84.63,84.84,84.51,84.77,28781.0,79.4734,79.6706,79.3607,79.6048,28781.0
2022-07-26 10:40:00,84.77,85.03,84.69,85.0,32842.0,79.6048,79.849,79.5297,79.8208,32842.0
2022-07-26 10:50:00,84.98,85.26,84.88,85.23,35596.0,79.802,80.065,79.7081,80.0368,35596.0
2022-07-26 11:00:00,85.23,85.29,84.82,84.82,21003.0,80.0368,80.0931,79.6518,79.6518,21003.0
2022-07-26 11:10:00,84.81,84.85,84.61,84.65,24932.0,79.6424,79.6799,79.4546,79.4921,24932.0
2022-07-26 11:20:00,84.64,84.67,84.38,84.38,27920.0,79.4827,79.5109,79.2386,79.2386,27920.0
2022-07-26 11:30:00,84.36,84.48,84.25,84.34,33226.0,79.2198,79.3325,79.1165,79.201,33226.0
2022-07-26 11:40:00,84.36,84.47,84.29,84.29,15552.0,79.2198,79.3231,79.1541,79.1541,15552.0
2022-07-26 11:50:00,84.27,84.31,84.14,84.14,15603.0,79.1353,79.1728,79.0132,79.0132,15603.0
2022-07-26 12:00:00,84.11,84.19,84.05,84.1,20022.0,78.985,79.0602,78.9287,78.9756,20022.0
2022-07-26 12:10:00,84.11,84.21,83.98,84.19,14933.0,78.985,79.0789,78.863,79.0602,14933.0
2022-07-26 12:20:00,84.22,84.26,84.1,84.19,15303.0,79.0883,79.1259,78.9756,79.0602,15303.0
2022-07-26 12:30:00,84.2,84.29,84.2,84.26,15880.0,79.0696,79.1541,79.0696,79.1259,15880.0
2022-07-26 12:40:00,84.24,84.29,84.15,84.29,18437.0,79.1071,79.1541,79.0226,79.1541,18437.0
2022-07-26 12:50:00,84.3,84.37,84.28,84.35,15185.0,79.1635,79.2292,79.1447,79.2104,15185.0
2022-07-26 13:00:00,84.35,84.44,84.27,84.43,8679.0,79.2104,79.2949,79.1353,79.2855,8679.0
2022-07-26 13:10:00,84.45,84.46,84.25,84.29,16840.0,79.3043,79.3137,79.1165,79.1541,16840.0
2022-07-26 13:20:00,84.25,84.37,84.23,84.24,19804.0,79.1165,79.2292,79.0977,79.1071,19804.0
2022-07-26 13:30:00,84.25,84.26,84.06,84.17,27171.0,79.1165,79.1259,78.9381,79.0414,27171.0
2022-07-26 13:40:00,84.17,84.26,84.12,84.19,14428.0,79.0414,79.1259,78.9944,79.0602,14428.0
2022-07-26 13:50:00,84.18,84.26,84.12,84.17,12011.0,79.0508,79.1259,78.9944,79.0414,12011.0
2022-07-26 14:00:00,84.16,84.34,84.1,84.1,12355.0,79.032,79.201,78.9756,78.9756,12355.0
2022-07-26 14:10:00,84.11,84.18,84.08,84.1,10877.0,78.985,79.0508,78.9569,78.9756,10877.0
2022-07-26 14:20:00,84.1,84.13,84.0,84.02,14377.0,78.9756,79.0038,78.8817,78.9005,14377.0
2022-07-26 14:30:00,84.0,84.04,83.91,83.92,14767.0,78.8817,78.9193,78.7972,78.8066,14767.0
2022-07-26 14:40:00,83.92,84.02,83.9,83.96,15514.0,78.8066,78.9005,78.7878,78.8442,15514.0
2022-07-26 14:50:00,83.96,84.07,83.95,84.06,13642.0,78.8442,78.9475,78.8348,78.9381,13642.0
2022-07-26 15:00:00,84.07,84.07,83.89,83.95,27434.0,78.9475,78.9475,78.7784,78.8348,27434.0
2022-07-26 15:10:00,83.94,84.18,83.91,84.06,40821.0,78.8254,79.0508,78.7972,78.9381,40821.0
2022-07-26 15:20:00,84.07,84.16,84.04,84.14,43658.0,78.9475,79.032,78.9193,79.0132,43658.0
2022-07-26 15:30:00,84.15,84.16,84.0,84.06,65929.0,79.0226,79.032,78.8817,78.9381,65929.0
2022-07-26 15:40:00,84.06,84.1,83.89,83.93,89191.0,78.9381,78.9756,78.7784,78.816,89191.0
2022-07-26 15:50:00,83.94,84.14,83.91,84.06,320538.0,78.8254,79.0132,78.7972,78.9381,320538.0
2022-07-27 09:30:00,84.45,84.69,84.22,84.42,73776.0,79.3043,79.5297,79.0883,79.2761,73776.0
2022-07-27 09:40:00,84.46,84.81,84.46,84.71,33116.0,79.3137,79.6424,79.3137,79.5485,33116.0
2022-07-27 09:50:00,84.75,84.93,84.63,84.76,41890.0,79.586,79.7551,79.4734,79.5954,41890.0
2022-07-27 10:00:00,84.76,84.8,84.45,84.45,25727.0,79.5954,79.633,79.3043,79.3043,25727.0
2022-07-27 10:10:00,84.47,84.88,84.46,84.88,31696.0,79.3231,79.7081,79.3137,79.7081,31696.0
2022-07-27 10:20:00,84.85,85.18,84.78,85.08,31818.0,79.6799,79.9898,79.6142,79.8959,31818.0
2022-07-27 10:30:00,85.09,85.26,85.04,85.21,28980.0,79.9053,80.065,79.8584,80.018,28980.0
2022-07-27 10:40:00,85.24,85.27,85.11,85.18,32488.0,80.0462,80.0744,79.9241,79.9898,32488.0
2022-07-27 10:50:00,85.19,85.34,85.15,85.31,21015.0,79.9992,80.1401,79.9617,80.1119,21015.0
2022-07-27 11:00:00,85.32,85.43,85.21,85.23,36629.0,80.1213,80.2246,80.018,80.0368,36629.0
2022-07-27 11:10:00,85.24,85.33,85.23,85.23,22841.0,80.0462,80.1307,80.0368,80.0368,22841.0
2022-07-27 11:20:00,85.23,85.35,85.21,85.31,27232.0,80.0368,80.1495,80.018,80.1119,27232.0
2022-07-27 11:30:00,85.32,85.44,85.15,85.25,163722.0,80.1213,80.234,79.9617,80.0556,163722.0
2022-07-27 11:40:00,85.28,85.3,85.06,85.09,18251.0,80.0837,80.1025,79.8772,79.9053,18251.0
2022-07-27 11:50:00,85.07,85.15,85.0,85.04,15310.0,79.8865,79.9617,79.8208,79.8584,15310.0
2022-07-27 12:00:00,85.03,85.15,84.95,85.08,36874.0,79.849,79.9617,79.7739,79.8959,36874.0
2022-07-27 12:10:00,85.06,85.11,85.03,85.09,12160.0,79.8772,79.9241,79.849,79.9053,12160.0
2022-07-27 12:20:00,85.1,85.1,84.98,85.04,15368.0,79.9147,79.9147,79.802,79.8584,15368.0
2022-07-27 12:30:00,85.08,85.08,85.01,85.07,9374.0,79.8959,79.8959,79.8302,79.8865,9374.0
2022-07-27 12:40:00,85.07,85.16,85.07,85.11,12513.0,79.8865,79.9711,79.8865,79.9241,12513.0
2022-07-27 12:50:00,85.11,85.15,84.97,85.0,14321.0,79.9241,79.9617,79.7926,79.8208,14321.0
2022-07-27 13:00:00,85.0,85.07,85.0,85.07,12152.0,79.8208,79.8865,79.8208,79.8865,12152.0
2022-07-27 13:10:00,85.06,85.08,84.97,85.01,16484.0,79.8772,79.8959,79.7926,79.8302,16484.0
2022-07-27 13:20:00,85.01,85.15,84.96,85.15,16492.0,79.8302,79.9617,79.7832,79.9617,16492.0
2022-07-27 13:30:00,85.14,85.2,85.1,85.19,18698.0,79.9523,80.0086,79.9147,79.9992,18698.0
2022-07-27 13:40:00,85.19,85.28,85.12,85.21,17310.0,79.9992,80.0837,79.9335,80.018,17310.0
2022-07-27 13:50:00,85.21,85.26,85.14,85.23,14476.0,80.018,80.065,79.9523,80.0368,14476.0
2022-07-27 14:00:00,85.31,85.48,85.16,85.3,23955.0,80.1119,80.2716,79.9711,80.1025,23955.0
2022-07-27 14:10:00,85.32,85.52,85.3,85.48,19266.0,80.1213,80.3091,80.1025,80.2716,19266.0
2022-07-27 14:20:00,85.47,85.55,85.39,85.5,23119.0,80.2622,80.3373,80.187,80.2903,23119.0
2022-07-27 14:30:00,85.46,85.88,85.23,85.84,39008.0,80.2528,80.6472,80.0368,80.6096,39008.0
2022-07-27 14:40:00,85.91,86.22,85.89,86.1,26058.0,80.6754,80.9665,80.6566,80.8538,26058.0
2022-07-27 14:50:00,86.16,86.52,86.07,86.28,62019.0,80.9101,81.2482,80.8256,81.0228,62019.0
2022-07-27 15:00:00,86.3,86.63,86.22,86.54,44478.0,81.0416,81.3515,80.9665,81.267,44478.0
2022-07-27 15:10:00,86.56,86.64,86.45,86.55,41036.0,81.2858,81.3609,81.1825,81.2764,41036.0
2022-07-27 15:20:00,86.57,86.81,86.53,86.81,51667.0,81.2951,81.5205,81.2576,81.5205,51667.0
2022-07-27 15:30:00,86.82,86.98,86.66,86.69,84927.0,81.5299,81.6802,81.3797,81.4078,84927.0
2022-07-27 15:40:00,86.68,86.9,86.64,86.71,105261.0,81.3984,81.605,81.3609,81.4266,105261.0
2022-07-27 15:50:00,86.72,86.77,86.33,86.34,259709.0,81.436,81.483,81.0698,81.0792,259709.0
2022-07-28 09:30:00,87.21,88.03,87.14,87.84,106148.0,81.8961,82.6662,81.8304,82.4878,106148.0
2022-07-28 09:40:00,87.85,87.99,87.4,87.6,70870.0,82.4972,82.6286,82.0746,82.2624,70870.0
2022-07-28 09:50:00,87.62,87.68,87.2,87.35,44236.0,82.2812,82.3375,81.8868,82.0276,44236.0
2022-07-28 10:00:00,87.39,87.4,87.08,87.11,55469.0,82.0652,82.0746,81.7741,81.8022,55469.0
2022-07-28 10:10:00,87.1,87.2,86.97,87.02,43303.0,81.7929,81.8868,81.6708,81.7177,43303.0
2022-07-28 10:20:00,87.05,87.17,86.93,87.14,35858.0,81.7459,81.8586,81.6332,81.8304,35858.0
2022-07-28 10:30:00,87.12,87.32,87.03,87.24,44900.0,81.8116,81.9994,81.7271,81.9243,44900.0
2022-07-28 10:40:00,87.24,87.51,87.12,87.51,34330.0,81.9243,82.1779,81.8116,82.1779,34330.0
2022-07-28 10:50:00,87.5,87.53,87.27,87.52,35809.0,82.1685,82.1966,81.9525,82.1873,35809.0
2022-07-28 11:00:00,87.52,87.54,87.34,87.42,46004.0,82.1873,82.206,82.0182,82.0934,46004.0
2022-07-28 11:10:00,87.43,87.48,87.29,87.48,30896.0,82.1027,82.1497,81.9713,82.1497,30896.0
2022-07-28 11:20:00,87.48,87.88,87.41,87.88,41251.0,82.1497,82.5253,82.084,82.5253,41251.0
2022-07-28 11:30:00,87.9,88.03,87.76,87.94,31356.0,82.5441,82.6662,82.4126,82.5817,31356.0
2022-07-28 11:40:00,87.92,88.3,87.92,88.25,31618.0,82.5629,82.9197,82.5629,82.8728,31618.0
2022-07-28 11:50:00,88.25,88.3,88.0,88.0,29526.0,82.8728,82.9197,82.638,82.638,29526.0
2022-07-28 12:00:00,88.0,88.08,87.93,87.99,42849.0,82.638,82.7131,82.5723,82.6286,42849.0
2022-07-28 12:10:00,88.0,88.17,87.93,87.94,21683.0,82.638,82.7977,82.5723,82.5817,21683.0
2022-07-28 12:20:00,87.93,88.1,87.92,88.05,19487.0,82.5723,82.7319,82.5629,82.685,19487.0
2022-07-28 12:30:00,88.07,88.14,87.98,88.11,21861.0,82.7037,82.7695,82.6192,82.7413,21861.0
2022-07-28 12:40:00,88.11,88.22,88.06,88.12,19665.0,82.7413,82.8446,82.6944,82.7507,19665.0
2022-07-28 12:50:00,88.12,88.2,88.1,88.12,19021.0,82.7507,82.8258,82.7319,82.7507,19021.0
2022-07-28 13:00:00,88.11,88.17,88.05,88.14,22234.0,82.7413,82.7977,82.685,82.7695,22234.0
2022-07-28 13:10:00,88.17,88.24,88.11,88.15,24804.0,82.7977,82.8634,82.7413,82.7789,24804.0
2022-07-28 13:20:00,88.19,88.31,88.15,88.27,19978.0,82.8164,82.9291,82.7789,82.8916,19978.0
2022-07-28 13:30:00,88.26,88.43,88.26,88.38,24189.0,82.8822,83.0418,82.8822,82.9949,24189.0
2022-07-28 13:40:00,88.38,88.55,88.38,88.55,17176.0,82.9949,83.1545,82.9949,83.1545,17176.0
2022-07-28 13:50:00,88.54,88.64,88.49,88.58,28505.0,83.1451,83.239,83.0982,83.1827,28505.0
2022-07-28 14:00:00,88.57,88.58,88.41,88.47,28375.0,83.1733,83.1827,83.023,83.0794,28375.0
2022-07-28 14:10:00,88.47,88.49,88.37,88.44,23777.0,83.0794,83.0982,82.9855,83.0512,23777.0
2022-07-28 14:20:00,88.45,88.51,88.41,88.47,20221.0,83.0606,83.1169,83.023,83.0794,20221.0
2022-07-28 14:30:00,88.47,88.53,88.41,88.5,22574.0,83.0794,83.1357,83.023,83.1075,22574.0
2022-07-28 14:40:00,88.51,88.55,88.41,88.43,27908.0,83.1169,83.1545,83.023,83.0418,27908.0
2022-07-28 14:50:00,88.42,88.54,88.35,88.54,26493.0,83.0324,83.1451,82.9667,83.1451,26493.0
2022-07-28 15:00:00,88.53,88.6,88.45,88.51,33603.0,83.1357,83.2015,83.0606,83.1169,33603.0
2022-07-28 15:10:00,88.52,88.55,88.42,88.42,24946.0,83.1263,83.1545,83.0324,83.0324,24946.0
2022-07-28 15:20:00,88.42,88.49,88.39,88.47,28862.0,83.0324,83.0982,83.0042,83.0794,28862.0
2022-07-28 15:30:00,88.48,88.48,88.34,88.41,56776.0,83.0888,83.0888,82.9573,83.023,56776.0
2022-07-28 15:40:00,88.41,88.49,88.34,88.48,72870.0,83.023,83.0982,82.9573,83.0888,72870.0
2022-07-28 15:50:00,88.48,88.55,88.34,88.38,275158.0,83.0888,83.1545,82.9573,82.9949,275158.0
2022-07-29 09:30:00,88.72,89.03,88.51,89.03,83060.0,83.3141,83.6053,83.1169,83.6053,83060.0
2022-07-29 09:40:00,89.03,89.15,88.89,88.99,35034.0,83.6053,83.7179,83.4738,83.5677,35034.0
2022-07-29 09:50:00,88.99,89.39,88.98,89.39,22991.0,83.5677,83.9433,83.5583,83.9433,22991.0
2022-07-29 10:00:00,89.34,89.78,89.28,89.64,61759.0,83.8964,84.3096,83.84,84.1781,61759.0
2022-07-29 10:10:00,89.65,89.76,89.52,89.63,39577.0,84.1875,84.2908,84.0654,84.1687,39577.0
2022-07-29 10:20:00,89.65,89.9,89.61,89.75,31253.0,84.1875,84.4222,84.1499,84.2814,31253.0
2022-07-29 10:30:00,89.77,89.86,89.63,89.75,39643.0,84.3002,84.3847,84.1687,84.2814,39643.0
2022-07-29 10:40:00,89.77,89.97,89.74,89.89,30353.0,84.3002,84.488,84.272,84.4129,30353.0
2022-07-29 10:50:00,89.91,89.94,89.83,89.9,23446.0,84.4316,84.4598,84.3565,84.4222,23446.0
2022-07-29 11:00:00,89.9,90.04,89.85,89.96,77567.0,84.4222,84.5537,84.3753,84.4786,77567.0
2022-07-29 11:10:00,89.95,89.97,89.83,89.91,29413.0,84.4692,84.488,84.3565,84.4316,29413.0
2022-07-29 11:20:00,89.9,89.94,89.64,89.77,27253.0,84.4222,84.4598,84.1781,84.3002,27253.0
2022-07-29 11:30:00,89.77,89.85,89.71,89.73,23840.0,84.3002,84.3753,84.2438,84.2626,23840.0
2022-07-29 11:40:00,89.74,89.89,89.72,89.73,24670.0,84.272,84.4129,84.2532,84.2626,24670.0
2022-07-29 11:50:00,89.71,89.83,89.65,89.66,16103.0,84.2438,84.3565,84.1875,84.1969,16103.0
2022-07-29 12:00:00,89.66,89.76,89.54,89.55,10972.0,84.1969,84.2908,84.0842,84.0936,10972.0
2022-07-29 12:10:00,89.58,89.73,89.58,89.66,9827.0,84.1217,84.2626,84.1217,84.1969,9827.0
2022-07-29 12:20:00,89.64,89.76,89.62,89.62,11813.0,84.1781,84.2908,84.1593,84.1593,11813.0
2022-07-29 12:30:00,89.61,89.77,89.58,89.71,17199.0,84.1499,84.3002,84.1217,84.2438,17199.0
2022-07-29 12:40:00,89.72,89.91,89.7,89.83,22050.0,84.2532,84.4316,84.2344,84.3565,22050.0
2022-07-29 12:50:00,89.82,89.83,89.75,89.8,18630.0,84.3471,84.3565,84.2814,84.3283,18630.0
2022-07-29 13:00:00,89.8,89.83,89.7,89.76,12684.0,84.3283,84.3565,84.2344,84.2908,12684.0
2022-07-29 13:10:00,89.76,89.78,89.65,89.7,24159.0,84.2908,84.3096,84.1875,84.2344,24159.0
2022-07-29 13:20:00,89.69,89.77,89.66,89.7,13276.0,84.225,84.3002,84.1969,84.2344,13276.0
2022-07-29 13:30:00,89.7,89.86,89.7,89.82,14272.0,84.2344,84.3847,84.2344,84.3471,14272.0
2022-07-29 13:40:00,89.81,89.9,89.73,89.83,23018.0,84.3377,84.4222,84.2626,84.3565,23018.0
2022-07-29 13:50:00,89.82,89.97,89.82,89.95,10633.0,84.3471,84.488,84.3471,84.4692,10633.0
2022-07-29 14:00:00,89.94,90.09,89.89,90.09,17046.0,84.4598,84.6007,84.4129,84.6007,17046.0
2022-07-29 14:10:00,90.09,90.19,90.08,90.14,10980.0,84.6007,84.6946,84.5913,84.6476,10980.0
2022-07-29 14:20:00,90.14,90.17,90.08,90.16,16022.0,84.6476,84.6758,84.5913,84.6664,16022.0
2022-07-29 14:30:00,90.17,90.28,90.14,90.23,20324.0,84.6758,84.7791,84.6476,84.7321,20324.0
2022-07-29 14:40:00,90.22,90.23,90.12,90.16,17444.0,84.7227,84.7321,84.6288,84.6664,17444.0
2022-07-29 14:50:00,90.13,90.26,90.13,90.23,16076.0,84.6382,84.7603,84.6382,84.7321,16076.0
2022-07-29 15:00:00,90.22,90.41,90.22,90.29,19044.0,84.7227,84.9012,84.7227,84.7885,19044.0
2022-07-29 15:10:00,90.3,90.34,90.2,90.29,15743.0,84.7979,84.8354,84.704,84.7885,15743.0
2022-07-29 15:20:00,90.28,90.4,90.25,90.4,29820.0,84.7791,84.8918,84.7509,84.8918,29820.0
2022-07-29 15:30:00,90.4,90.48,90.29,90.31,46339.0,84.8918,84.9669,84.7885,84.8073,46339.0
2022-07-29 15:40:00,90.31,90.41,90.28,90.39,63414.0,84.8073,84.9012,84.7791,84.8824,63414.0
2022-07-29 15:50:00,90.39,90.5,90.03,90.08,341407.0,84.8824,84.9857,84.5443,84.5913,341407.0
2022-08-01 09:30:00,89.2,89.2,88.45,88.81,69910.0,83.7649,83.7649,83.0606,83.3987,69910.0
2022-08-01 09:40:00,88.92,89.36,88.91,89.08,31802.0,83.502,83.9151,83.4926,83.6522,31802.0
2022-08-01 09:50:00,89.08,89.54,89.06,89.43,22168.0,83.6522,84.0842,83.6334,83.9809,22168.0
2022-08-01 10:00:00,89.42,89.77,89.35,89.53,16878.0,83.9715,84.3002,83.9058,84.0748,16878.0
2022-08-01 10:10:00,89.54,89.68,89.14,89.15,14234.0,84.0842,84.2156,83.7085,83.7179,14234.0
2022-08-01 10:20:00,89.13,89.27,88.99,89.01,22623.0,83.6992,83.8306,83.5677,83.5865,22623.0
2022-08-01 10:30:00,89.01,89.05,88.84,88.91,43618.0,83.5865,83.624,83.4268,83.4926,43618.0
2022-08-01 10:40:00,88.95,89.31,88.93,89.29,24906.0,83.5301,83.8682,83.5113,83.8494,24906.0
2022-08-01 10:50:00,89.28,89.52,89.28,89.41,14389.0,83.84,84.0654,83.84,83.9621,14389.0
2022-08-01 11:00:00,89.42,89.45,89.29,89.33,17159.0,83.9715,83.9997,83.8494,83.887,17159.0
2022-08-01 11:10:00,89.32,89.34,89.09,89.1,17397.0,83.8776,83.8964,83.6616,83.671,17397.0
2022-08-01 11:20:00,89.09,89.37,89.07,89.32,12884.0,83.6616,83.9245,83.6428,83.8776,12884.0
2022-08-01 11:30:00,89.32,89.34,89.19,89.19,13290.0,83.8776,83.8964,83.7555,83.7555,13290.0
2022-08-01 11:40:00,89.2,89.35,89.13,89.35,17218.0,83.7649,83.9058,83.6992,83.9058,17218.0
2022-08-01 11:50:00,89.37,89.43,89.23,89.28,21564.0,83.9245,83.9809,83.7931,83.84,21564.0
2022-08-01 12:00:00,89.26,89.3,89.17,89.2,17557.0,83.8212,83.8588,83.7367,83.7649,17557.0
2022-08-01 12:10:00,89.21,89.27,89.12,89.27,21425.0,83.7743,83.8306,83.6898,83.8306,21425.0
2022-08-01 12:20:00,89.25,89.43,89.25,89.41,15582.0,83.8118,83.9809,83.8118,83.9621,15582.0
2022-08-01 12:30:00,89.4,89.45,89.34,89.45,16207.0,83.9527,83.9997,83.8964,83.9997,16207.0
2022-08-01 12:40:00,89.45,89.62,89.41,89.48,14163.0,83.9997,84.1593,83.9621,84.0278,14163.0
2022-08-01 12:50:00,89.5,89.54,89.38,89.44,31005.0,84.0466,84.0842,83.9339,83.9903,31005.0
2022-08-01 13:00:00,89.44,89.44,89.17,89.4,15522.0,83.9903,83.9903,83.7367,83.9527,15522.0
2022-08-01 13:10:00,89.39,89.43,89.23,89.23,13012.0,83.9433,83.9809,83.7931,83.7931,13012.0
2022-08-01 13:20:00,89.23,89.31,89.07,89.1,30548.0,83.7931,83.8682,83.6428,83.671,30548.0
2022-08-01 13:30:00,89.13,89.15,89.01,89.07,24033.0,83.6992,83.7179,83.5865,83.6428,24033.0
2022-08-01 13:40:00,89.06,89.14,88.92,89.13,25629.0,83.6334,83.7085,83.502,83.6992,25629.0
2022-08-01 13:50:00,89.14,89.2,89.08,89.2,12856.0,83.7085,83.7649,83.6522,83.7649,12856.0
2022-08-01 14:00:00,89.2,89.2,89.03,89.16,18474.0,83.7649,83.7649,83.6053,83.7273,18474.0
2022-08-01 14:10:00,89.17,89.33,89.13,89.22,22373.0,83.7367,83.887,83.6992,83.7837,22373.0
2022-08-01 14:20:00,89.22,89.38,89.22,89.32,14777.0,83.7837,83.9339,83.7837,83.8776,14777.0
2022-08-01 14:30:00,89.3,89.36,89.21,89.27,27844.0,83.8588,83.9151,83.7743,83.8306,27844.0
2022-08-01 14:40:00,89.28,89.31,89.14,89.19,20340.0,83.84,83.8682,83.7085,83.7555,20340.0
2022-08-01 14:50:00,89.15,89.58,89.15,89.53,14256.0,83.7179,84.1217,83.7179,84.0748,14256.0
2022-08-01 15:00:00,89.5,89.53,89.38,89.52,14261.0,84.0466,84.0748,83.9339,84.0654,14261.0
2022-08-01 15:10:00,89.51,89.6,89.45,89.52,15123.0,84.056,84.1405,83.9997,84.0654,15123.0
2022-08-01 15:20:00,89.52,89.52,89.28,89.35,25441.0,84.0654,84.0654,83.84,83.9058,25441.0
2022-08-01 15:30:00,89.34,89.38,89.24,89.36,28954.0,83.8964,83.9339,83.8025,83.9151,28954.0
2022-08-01 15:40:00,89.37,89.42,89.22,89.35,46147.0,83.9245,83.9715,83.7837,83.9058,46147.0
2022-08-01 15:50:00,89.35,89.45,89.22,89.34,150789.0,83.9058,83.9997,83.7837,83.8964,150789.0
2022-08-02 09:30:00,88.84,89.47,88.49,88.6,104183.0,83.4268,84.0184,83.0982,83.2015,104183.0
2022-08-02 09:40:00,88.62,89.08,88.55,88.74,31361.0,83.2202,83.6522,83.1545,83.3329,31361.0
2022-08-02 09:50:00,88.75,88.84,88.41,88.71,36853.0,83.3423,83.4268,83.023,83.3048,36853.0
2022-08-02 10:00:00,88.66,88.93,88.61,88.87,30507.0,83.2578,83.5113,83.2108,83.455,30507.0
2022-08-02 10:10:00,88.8,88.98,88.66,88.95,28535.0,83.3893,83.5583,83.2578,83.5301,28535.0
2022-08-02 10:20:00,88.98,89.3,88.96,89.29,23959.0,83.5583,83.8588,83.5395,83.8494,23959.0
2022-08-02 10:30:00,89.31,89.47,89.27,89.4,32047.0,83.8682,84.0184,83.8306,83.9527,32047.0
2022-08-02 10:40:00,89.42,89.56,89.4,89.56,18104.0,83.9715,84.103,83.9527,84.103,18104.0
2022-08-02 10:50:00,89.57,89.72,89.48,89.5,24946.0,84.1123,84.2532,84.0278,84.0466,24946.0
2022-08-02 11:00:00,89.49,89.53,89.3,89.44,18807.0,84.0372,84.0748,83.8588,83.9903,18807.0
2022-08-02 11:10:00,89.44,89.44,89.29,89.35,15363.0,83.9903,83.9903,83.8494,83.9058,15363.0
2022-08-02 11:20:00,89.33,89.33,89.21,89.31,14620.0,83.887,83.887,83.7743,83.8682,14620.0
2022-08-02 11:30:00,89.32,89.33,89.1,89.31,17983.0,83.8776,83.887,83.671,83.8682,17983.0
2022-08-02 11:40:00,89.31,89.45,89.31,89.39,13398.0,83.8682,83.9997,83.8682,83.9433,13398.0
2022-08-02 11:50:00,89.37,89.5,89.34,89.37,20467.0,83.9245,84.0466,83.8964,83.9245,20467.0
2022-08-02 12:00:00,89.36,89.57,89.34,89.55,18959.0,83.9151,84.1123,83.8964,84.0936,18959.0
2022-08-02 12:10:00,89.55,89.77,89.54,89.65,16295.0,84.0936,84.3002,84.0842,84.1875,16295.0
2022-08-02 12:20:00,89.63,89.79,89.61,89.75,23273.0,84.1687,84.3189,84.1499,84.2814,23273.0
2022-08-02 12:30:00,89.76,89.83,89.68,89.8,19747.0,84.2908,84.3565,84.2156,84.3283,19747.0
2022-08-02 12:40:00,89.79,89.85,89.74,89.83,12614.0,84.3189,84.3753,84.272,84.3565,12614.0
2022-08-02 12:50:00,89.81,89.82,89.71,89.73,18276.0,84.3377,84.3471,84.2438,84.2626,18276.0
2022-08-02 13:00:00,89.71,89.71,89.59,89.66,12391.0,84.2438,84.2438,84.1311,84.1969,12391.0
2022-08-02 13:10:00,89.68,89.72,89.64,89.68,12645.0,84.2156,84.2532,84.1781,84.2156,12645.0
2022-08-02 13:20:00,89.67,89.68,89.35,89.39,20040.0,84.2063,84.2156,83.9058,83.9433,20040.0
2022-08-02 13:30:00,89.36,89.36,89.18,89.29,25052.0,83.9151,83.9151,83.7461,83.8494,25052.0
2022-08-02 13:40:00,89.3,89.45,89.26,89.29,23692.0,83.8588,83.9997,83.8212,83.8494,23692.0
2022-08-02 13:50:00,89.25,89.38,89.21,89.34,11639.0,83.8118,83.9339,83.7743,83.8964,11639.0
2022-08-02 14:00:00,89.33,89.53,89.29,89.53,14115.0,83.887,84.0748,83.8494,84.0748,14115.0
2022-08-02 14:10:00,89.54,89.54,89.39,89.4,11928.0,84.0842,84.0842,83.9433,83.9527,11928.0
2022-08-02 14:20:00,89.41,89.59,89.37,89.54,19844.0,83.9621,84.1311,83.9245,84.0842,19844.0
2022-08-02 14:30:00,89.54,89.58,89.42,89.45,21509.0,84.0842,84.1217,83.9715,83.9997,21509.0
2022-08-02 14:40:00,89.47,89.51,89.33,89.45,26269.0,84.0184,84.056,83.887,83.9997,26269.0
2022-08-02 14:50:00,89.46,89.46,89.16,89.26,19141.0,84.0091,84.0091,83.7273,83.8212,19141.0
2022-08-02 15:00:00,89.27,89.29,89.19,89.22,16914.0,83.8306,83.8494,83.7555,83.7837,16914.0
2022-08-02 15:10:00,89.22,89.24,89.02,89.03,16711.0,83.7837,83.8025,83.5959,83.6053,16711.0
2022-08-02 15:20:00,88.99,89.1,88.94,89.08,17925.0,83.5677,83.671,83.5207,83.6522,17925.0
2022-08-02 15:30:00,89.08,89.26,89.01,89.17,40761.0,83.6522,83.8212,83.5865,83.7367,40761.0
2022-08-02 15:40:00,89.17,89.28,89.14,89.18,85108.0,83.7367,83.84,83.7085,83.7461,85108.0
2022-08-02 15:50:00,89.19,89.23,89.07,89.12,250428.0,83.7555,83.7931,83.6428,83.6898,250428.0
2022-08-03 09:30:00,89.4,89.56,88.9,89.34,70813.0,83.9527,84.103,83.4832,83.8964,70813.0
2022-08-03 09:40:00,89.34,89.37,88.97,89.14,15989.0,83.8964,83.9245,83.5489,83.7085,15989.0
2022-08-03 09:50:00,89.19,89.27,88.98,89.14,14607.0,83.7555,83.8306,83.5583,83.7085,14607.0
2022-08-03 10:00:00,89.1,89.32,89.0,89.24,17787.0,83.671,83.8776,83.5771,83.8025,17787.0
2022-08-03 10:10:00,89.26,89.34,88.83,88.88,18809.0,83.8212,83.8964,83.4174,83.4644,18809.0
2022-08-03 10:20:00,88.82,89.14,88.78,89.14,14756.0,83.408,83.7085,83.3705,83.7085,14756.0
2022-08-03 10:30:00,89.12,89.23,88.82,89.0,23008.0,83.6898,83.7931,83.408,83.5771,23008.0
2022-08-03 10:40:00,89.04,89.04,88.84,88.98,19600.0,83.6146,83.6146,83.4268,83.5583,19600.0
2022-08-03 10:50:00,88.98,89.04,88.86,88.89,20100.0,83.5583,83.6146,83.4456,83.4738,20100.0
2022-08-03 11:00:00,88.92,89.1,88.9,89.08,12892.0,83.502,83.671,83.4832,83.6522,12892.0
2022-08-03 11:10:00,89.1,89.26,89.06,89.12,34272.0,83.671,83.8212,83.6334,83.6898,34272.0
2022-08-03 11:20:00,89.12,89.34,89.1,89.3,14389.0,83.6898,83.8964,83.671,83.8588,14389.0
2022-08-03 11:30:00,89.29,89.33,89.21,89.31,17948.0,83.8494,83.887,83.7743,83.8682,17948.0
2022-08-03 11:40:00,89.32,89.43,89.32,89.34,16281.0,83.8776,83.9809,83.8776,83.8964,16281.0
2022-08-03 11:50:00,89.35,89.38,89.2,89.34,13582.0,83.9058,83.9339,83.7649,83.8964,13582.0
2022-08-03 12:00:00,89.37,89.41,89.31,89.38,8833.0,83.9245,83.9621,83.8682,83.9339,8833.0
2022-08-03 12:10:00,89.4,89.42,89.21,89.27,12301.0,83.9527,83.9715,83.7743,83.8306,12301.0
2022-08-03 12:20:00,89.27,89.37,89.21,89.21,17024.0,83.8306,83.9245,83.7743,83.7743,17024.0
2022-08-03 12:30:00,89.24,89.4,89.24,89.34,16177.0,83.8025,83.9527,83.8025,83.8964,16177.0
2022-08-03 12:40:00,89.34,89.56,89.34,89.56,9257.0,83.8964,84.103,83.8964,84.103,9257.0
2022-08-03 12:50:00,89.56,89.69,89.52,89.67,8676.0,84.103,84.225,84.0654,84.2063,8676.0
2022-08-03 13:00:00,89.69,89.72,89.64,89.64,6124.0,84.225,84.2532,84.1781,84.1781,6124.0
2022-08-03 13:10:00,89.66,89.66,89.53,89.54,8703.0,84.1969,84.1969,84.0748,84.0842,8703.0
2022-08-03 13:20:00,89.52,89.71,89.51,89.7,7063.0,84.0654,84.2438,84.056,84.2344,7063.0
2022-08-03 13:30:00,89.71,89.75,89.57,89.57,10583.0,84.2438,84.2814,84.1123,84.1123,10583.0
2022-08-03 13:40:00,89.57,89.64,89.5,89.64,12569.0,84.1123,84.1781,84.0466,84.1781,12569.0
2022-08-03 13:50:00,89.65,89.68,89.6,89.65,12819.0,84.1875,84.2156,84.1405,84.1875,12819.0
2022-08-03 14:00:00,89.65,89.74,89.58,89.69,12822.0,84.1875,84.272,84.1217,84.225,12822.0
2022-08-03 14:10:00,89.7,89.78,89.69,89.78,11096.0,84.2344,84.3096,84.225,84.3096,11096.0
2022-08-03 14:20:00,89.79,89.88,89.76,89.82,20128.0,84.3189,84.4035,84.2908,84.3471,20128.0
2022-08-03 14:30:00,89.84,89.95,89.82,89.91,15083.0,84.3659,84.4692,84.3471,84.4316,15083.0
2022-08-03 14:40:00,89.88,89.95,89.75,89.78,16960.0,84.4035,84.4692,84.2814,84.3096,16960.0
2022-08-03 14:50:00,89.78,89.9,89.76,89.84,10710.0,84.3096,84.4222,84.2908,84.3659,10710.0
2022-08-03 15:00:00,89.83,89.96,89.83,89.89,10996.0,84.3565,84.4786,84.3565,84.4129,10996.0
2022-08-03 15:10:00,89.87,89.96,89.83,89.95,15580.0,84.3941,84.4786,84.3565,84.4692,15580.0
2022-08-03 15:20:00,89.95,89.97,89.87,89.93,20904.0,84.4692,84.488,84.3941,84.4504,20904.0
2022-08-03 15:30:00,89.92,90.0,89.88,89.93,33634.0,84.441,84.5161,84.4035,84.4504,33634.0
2022-08-03 15:40:00,89.92,90.07,89.9,89.94,36828.0,84.441,84.5819,84.4222,84.4598,36828.0
2022-08-03 15:50:00,89.96,90.1,89.79,89.82,120562.0,84.4786,84.6101,84.3189,84.3471,120562.0
2022-08-04 09:30:00,90.05,90.16,89.36,89.62,42632.0,84.5631,84.6664,83.9151,84.1593,42632.0
2022-08-04 09:40:00,89.56,89.77,89.39,89.73,33558.0,84.103,84.3002,83.9433,84.2626,33558.0
2022-08-04 09:50:00,89.72,89.85,89.58,89.69,23786.0,84.2532,84.3753,84.1217,84.225,23786.0
2022-08-04 10:00:00,89.73,89.91,89.72,89.77,14128.0,84.2626,84.4316,84.2532,84.3002,14128.0
2022-08-04 10:10:00,89.82,89.97,89.76,89.87,12221.0,84.3471,84.488,84.2908,84.3941,12221.0
2022-08-04 10:20:00,89.87,89.98,89.69,89.83,40724.0,84.3941,84.4974,84.225,84.3565,40724.0
2022-08-04 10:30:00,89.89,89.93,89.56,89.58,50183.0,84.4129,84.4504,84.103,84.1217,50183.0
2022-08-04 10:40:00,89.6,89.76,89.56,89.75,109164.0,84.1405,84.2908,84.103,84.2814,109164.0
2022-08-04 10:50:00,89.73,89.91,89.72,89.75,24001.0,84.2626,84.4316,84.2532,84.2814,24001.0
2022-08-04 11:00:00,89.78,89.83,89.74,89.74,11905.0,84.3096,84.3565,84.272,84.272,11905.0
2022-08-04 11:10:00,89.75,89.79,89.64,89.76,18278.0,84.2814,84.3189,84.1781,84.2908,18278.0
2022-08-04 11:20:00,89.79,89.85,89.5,89.56,21302.0,84.3189,84.3753,84.0466,84.103,21302.0
2022-08-04 11:30:00,89.57,89.81,89.57,89.62,14417.0,84.1123,84.3377,84.1123,84.1593,14417.0
2022-08-04 11:40:00,89.63,89.75,89.51,89.66,18142.0,84.1687,84.2814,84.056,84.1969,18142.0
2022-08-04 11:50:00,89.67,89.76,89.63,89.72,7489.0,84.2063,84.2908,84.1687,84.2532,7489.0
2022-08-04 12:00:00,89.73,89.74,89.63,89.64,13058.0,84.2626,84.272,84.1687,84.1781,13058.0
2022-08-04 12:10:00,89.64,89.73,89.58,89.61,12947.0,84.1781,84.2626,84.1217,84.1499,12947.0
2022-08-04 12:20:00,89.58,89.74,89.54,89.72,8928.0,84.1217,84.272,84.0842,84.2532,8928.0
2022-08-04 12:30:00,89.72,89.76,89.67,89.69,7806.0,84.2532,84.2908,84.2063,84.225,7806.0
2022-08-04 12:40:00,89.7,89.73,89.47,89.47,21834.0,84.2344,84.2626,84.0184,84.0184,21834.0
2022-08-04 12:50:00,89.48,89.55,89.46,89.5,22073.0,84.0278,84.0936,84.0091,84.0466,22073.0
2022-08-04 13:00:00,89.51,89.6,89.51,89.56,11257.0,84.056,84.1405,84.056,84.103,11257.0
2022-08-04 13:10:00,89.55,89.77,89.55,89.73,8297.0,84.0936,84.3002,84.0936,84.2626,8297.0
2022-08-04 13:20:00,89.72,89.82,89.67,89.73,15304.0,84.2532,84.3471,84.2063,84.2626,15304.0
2022-08-04 13:30:00,89.71,89.82,89.66,89.79,10056.0,84.2438,84.3471,84.1969,84.3189,10056.0
2022-08-04 13:40:00,89.78,89.91,89.78,89.91,13867.0,84.3096,84.4316,84.3096,84.4316,13867.0
2022-08-04 13:50:00,89.92,89.92,89.81,89.87,7408.0,84.441,84.441,84.3377,84.3941,7408.0
2022-08-04 14:00:00,89.86,89.89,89.8,89.8,14556.0,84.3847,84.4129,84.3283,84.3283,14556.0
2022-08-04 14:10:00,89.8,89.87,89.74,89.86,12270.0,84.3283,84.3941,84.272,84.3847,12270.0
2022-08-04 14:20:00,89.86,89.87,89.75,89.81,14931.0,84.3847,84.3941,84.2814,84.3377,14931.0
2022-08-04 14:30:00,89.8,89.82,89.59,89.69,31894.0,84.3283,84.3471,84.1311,84.225,31894.0
2022-08-04 14:40:00,89.68,89.68,89.57,89.62,32212.0,84.2156,84.2156,84.1123,84.1593,32212.0
2022-08-04 14:50:00,89.62,89.66,89.56,89.59,20489.0,84.1593,84.1969,84.103,84.1311,20489.0
2022-08-04 15:00:00,89.56,89.72,89.56,89.7,16332.0,84.103,84.2532,84.103,84.2344,16332.0
2022-08-04 15:10:00,89.72,89.85,89.7,89.76,19518.0,84.2532,84.3753,84.2344,84.2908,19518.0
2022-08-04 15:20:00,89.75,89.76,89.65,89.71,26277.0,84.2814,84.2908,84.1875,84.2438,26277.0
2022-08-04 15:30:00,89.71,89.71,89.52,89.55,34761.0,84.2438,84.2438,84.0654,84.0936,34761.0
2022-08-04 15:40:00,89.55,89.58,89.44,89.49,53858.0,84.0936,84.1217,83.9903,84.0372,53858.0
2022-08-04 15:50:00,89.5,89.6,89.45,89.59,161034.0,84.0466,84.1405,83.9997,84.1311,161034.0
2022-08-05 09:30:00,89.27,89.39,89.07,89.27,83241.0,83.8306,83.9433,83.6428,83.8306,83241.0
2022-08-05 09:40:00,89.29,89.49,89.15,89.47,25579.0,83.8494,84.0372,83.7179,84.0184,25579.0
2022-08-05 09:50:00,89.47,89.73,89.39,89.71,20698.0,84.0184,84.2626,83.9433,84.2438,20698.0
2022-08-05 10:00:00,89.7,90.02,89.7,89.96,22493.0,84.2344,84.5349,84.2344,84.4786,22493.0
2022-08-05 10:10:00,90.0,90.17,89.9,90.12,19565.0,84.5161,84.6758,84.4222,84.6288,19565.0
2022-08-05 10:20:00,90.14,90.14,89.78,89.81,24422.0,84.6476,84.6476,84.3096,84.3377,24422.0
2022-08-05 10:30:00,89.82,89.82,89.51,89.73,39482.0,84.3471,84.3471,84.056,84.2626,39482.0
2022-08-05 10:40:00,89.73,89.73,89.55,89.7,28126.0,84.2626,84.2626,84.0936,84.2344,28126.0
2022-08-05 10:50:00,89.7,89.73,89.56,89.66,21778.0,84.2344,84.2626,84.103,84.1969,21778.0
2022-08-05 11:00:00,89.7,89.72,89.51,89.57,18248.0,84.2344,84.2532,84.056,84.1123,18248.0
2022-08-05 11:10:00,89.6,89.67,89.41,89.45,20887.0,84.1405,84.2063,83.9621,83.9997,20887.0
2022-08-05 11:20:00,89.44,89.45,89.23,89.26,37193.0,83.9903,83.9997,83.7931,83.8212,37193.0
2022-08-05 11:30:00,89.25,89.4,89.21,89.29,52032.0,83.8118,83.9527,83.7743,83.8494,52032.0
2022-08-05 11:40:00,89.27,89.37,89.17,89.21,51987.0,83.8306,83.9245,83.7367,83.7743,51987.0
2022-08-05 11:50:00,89.24,89.28,89.11,89.15,33588.0,83.8025,83.84,83.6804,83.7179,33588.0
2022-08-05 12:00:00,89.15,89.58,89.14,89.37,25811.0,83.7179,84.1217,83.7085,83.9245,25811.0
2022-08-05 12:10:00,89.38,89.54,89.37,89.5,20101.0,83.9339,84.0842,83.9245,84.0466,20101.0
2022-08-05 12:20:00,89.49,89.56,89.41,89.44,19528.0,84.0372,84.103,83.9621,83.9903,19528.0
2022-08-05 12:30:00,89.43,89.46,89.31,89.34,18343.0,83.9809,84.0091,83.8682,83.8964,18343.0
2022-08-05 12:40:00,89.33,89.59,89.3,89.57,26799.0,83.887,84.1311,83.8588,84.1123,26799.0
2022-08-05 12:50:00,89.6,89.62,89.51,89.55,24082.0,84.1405,84.1593,84.056,84.0936,24082.0
2022-08-05 13:00:00,89.53,89.71,89.48,89.71,18107.0,84.0748,84.2438,84.0278,84.2438,18107.0
2022-08-05 13:10:00,89.71,89.96,89.71,89.88,21469.0,84.2438,84.4786,84.2438,84.4035,21469.0
2022-08-05 13:20:00,89.87,90.13,89.84,90.07,21397.0,84.3941,84.6382,84.3659,84.5819,21397.0
2022-08-05 13:30:00,90.06,90.3,90.04,90.27,59387.0,84.5725,84.7979,84.5537,84.7697,59387.0
2022-08-05 13:40:00,90.27,90.29,90.17,90.17,14957.0,84.7697,84.7885,84.6758,84.6758,14957.0
2022-08-05 13:50:00,90.18,90.21,90.06,90.06,32214.0,84.6852,84.7134,84.5725,84.5725,32214.0
2022-08-05 14:00:00,90.06,90.19,90.04,90.13,17658.0,84.5725,84.6946,84.5537,84.6382,17658.0
2022-08-05 14:10:00,90.15,90.16,90.08,90.15,11441.0,84.657,84.6664,84.5913,84.657,11441.0
2022-08-05 14:20:00,90.15,90.21,89.96,89.98,13113.0,84.657,84.7134,84.4786,84.4974,13113.0
2022-08-05 14:30:00,89.97,90.07,89.93,90.05,15521.0,84.488,84.5819,84.4504,84.5631,15521.0
2022-08-05 14:40:00,90.04,90.15,90.02,90.12,9998.0,84.5537,84.657,84.5349,84.6288,9998.0
2022-08-05 14:50:00,90.11,90.18,90.03,90.09,18475.0,84.6194,84.6852,84.5443,84.6007,18475.0
2022-08-05 15:00:00,90.11,90.22,90.07,90.13,68244.0,84.6194,84.7227,84.5819,84.6382,68244.0
2022-08-05 15:10:00,90.16,90.27,90.16,90.17,17630.0,84.6664,84.7697,84.6664,84.6758,17630.0
2022-08-05 15:20:00,90.19,90.23,90.14,90.17,42791.0,84.6946,84.7321,84.6476,84.6758,42791.0
2022-08-05 15:30:00,90.16,90.22,90.07,90.09,63057.0,84.6664,84.7227,84.5819,84.6007,63057.0
2022-08-05 15:40:00,90.1,90.25,90.04,90.19,55069.0,84.6101,84.7509,84.5537,84.6946,55069.0
2022-08-05 15:50:00,90.21,90.45,90.2,90.38,231423.0,84.7134,84.9387,84.704,84.873,231423.0
2022-08-08 09:30:00,91.13,91.22,90.51,90.74,37810.0,85.5773,85.6618,84.9951,85.2111,37810.0
2022-08-08 09:40:00,90.64,90.78,90.5,90.61,34347.0,85.1172,85.2486,84.9857,85.089,34347.0
2022-08-08 09:50:00,90.62,90.65,90.27,90.27,36167.0,85.0984,85.1265,84.7697,84.7697,36167.0
2022-08-08 10:00:00,90.25,90.44,90.08,90.24,36213.0,84.7509,84.9293,84.5913,84.7415,36213.0
2022-08-08 10:10:00,90.22,90.38,90.15,90.38,43737.0,84.7227,84.873,84.657,84.873,43737.0
2022-08-08 10:20:00,90.36,90.45,90.24,90.38,48324.0,84.8542,84.9387,84.7415,84.873,48324.0
2022-08-08 10:30:00,90.4,90.45,90.29,90.37,25063.0,84.8918,84.9387,84.7885,84.8636,25063.0
2022-08-08 10:40:00,90.37,90.54,90.33,90.34,90781.0,84.8636,85.0232,84.826,84.8354,90781.0
2022-08-08 10:50:00,90.36,90.42,90.25,90.33,53003.0,84.8542,84.9106,84.7509,84.826,53003.0
2022-08-08 11:00:00,90.36,90.46,90.18,90.23,22355.0,84.8542,84.9481,84.6852,84.7321,22355.0
2022-08-08 11:10:00,90.21,90.27,90.01,90.09,62075.0,84.7134,84.7697,84.5255,84.6007,62075.0
2022-08-08 11:20:00,90.08,90.1,89.93,89.93,29085.0,84.5913,84.6101,84.4504,84.4504,29085.0
2022-08-08 11:30:00,89.92,89.93,89.68,89.7,26870.0,84.441,84.4504,84.2156,84.2344,26870.0
2022-08-08 11:40:00,89.7,89.78,89.65,89.7,81808.0,84.2344,84.3096,84.1875,84.2344,81808.0
2022-08-08 11:50:00,89.73,89.94,89.71,89.85,25217.0,84.2626,84.4598,84.2438,84.3753,25217.0
2022-08-08 12:00:00,89.86,89.99,89.64,89.67,33595.0,84.3847,84.5068,84.1781,84.2063,33595.0
2022-08-08 12:10:00,89.69,89.74,89.43,89.56,44934.0,84.225,84.272,83.9809,84.103,44934.0
2022-08-08 12:20:00,89.52,89.64,89.48,89.53,24724.0,84.0654,84.1781,84.0278,84.0748,24724.0
2022-08-08 12:30:00,89.55,89.63,89.46,89.61,23860.0,84.0936,84.1687,84.0091,84.1499,23860.0
2022-08-08 12:40:00,89.63,89.83,89.62,89.81,14123.0,84.1687,84.3565,84.1593,84.3377,14123.0
2022-08-08 12:50:00,89.81,89.84,89.77,89.82,25094.0,84.3377,84.3659,84.3002,84.3471,25094.0
2022-08-08 13:00:00,89.8,90.05,89.72,90.05,38632.0,84.3283,84.5631,84.2532,84.5631,38632.0
2022-08-08 13:10:00,90.06,90.09,89.92,90.03,20988.0,84.5725,84.6007,84.441,84.5443,20988.0
2022-08-08 13:20:00,90.01,90.06,89.89,89.89,21629.0,84.5255,84.5725,84.4129,84.4129,21629.0
2022-08-08 13:30:00,89.9,90.05,89.9,89.95,20054.0,84.4222,84.5631,84.4222,84.4692,20054.0
2022-08-08 13:40:00,89.94,90.12,89.93,90.06,33239.0,84.4598,84.6288,84.4504,84.5725,33239.0
2022-08-08 13:50:00,90.07,90.29,90.04,90.26,53736.0,84.5819,84.7885,84.5537,84.7603,53736.0
2022-08-08 14:00:00,90.26,90.26,89.96,90.16,62532.0,84.7603,84.7603,84.4786,84.6664,62532.0
2022-08-08 14:10:00,90.17,90.17,89.98,90.08,17960.0,84.6758,84.6758,84.4974,84.5913,17960.0
2022-08-08 14:20:00,90.07,90.07,89.93,89.97,18445.0,84.5819,84.5819,84.4504,84.488,18445.0
2022-08-08 14:30:00,89.97,90.01,89.82,89.91,24316.0,84.488,84.5255,84.3471,84.4316,24316.0
2022-08-08 14:40:00,89.92,90.07,89.92,89.94,20565.0,84.441,84.5819,84.441,84.4598,20565.0
2022-08-08 14:50:00,89.93,89.95,89.82,89.94,25053.0,84.4504,84.4692,84.3471,84.4598,25053.0
2022-08-08 15:00:00,89.92,89.94,89.84,89.88,22404.0,84.441,84.4598,84.3659,84.4035,22404.0
2022-08-08 15:10:00,89.88,89.88,89.68,89.8,72457.0,84.4035,84.4035,84.2156,84.3283,72457.0
2022-08-08 15:20:00,89.81,89.85,89.73,89.79,28147.0,84.3377,84.3753,84.2626,84.3189,28147.0
2022-08-08 15:30:00,89.78,89.88,89.73,89.81,43415.0,84.3096,84.4035,84.2626,84.3377,43415.0
2022-08-08 15:40:00,89.81,90.0,89.81,89.93,52136.0,84.3377,84.5161,84.3377,84.4504,52136.0
2022-08-08 15:50:00,89.93,90.05,89.89,90.02,226293.0,84.4504,84.5631,84.4129,84.5349,226293.0
2022-08-09 09:30:00,87.69,87.91,86.59,86.63,348224.0,82.3469,82.5535,81.3139,81.3515,348224.0
2022-08-09 09:40:00,86.69,87.11,86.19,86.99,124933.0,81.4078,81.8022,80.9383,81.6896,124933.0
2022-08-09 09:50:00,87.02,87.15,86.71,86.87,93639.0,81.7177,81.8398,81.4266,81.5769,93639.0
2022-08-09 10:00:00,86.9,87.13,86.57,86.57,82093.0,81.605,81.821,81.2951,81.2951,82093.0
2022-08-09 10:10:00,86.56,87.03,86.56,86.79,104797.0,81.2858,81.7271,81.2858,81.5017,104797.0
2022-08-09 10:20:00,86.81,86.87,86.56,86.69,38141.0,81.5205,81.5769,81.2858,81.4078,38141.0
2022-08-09 10:30:00,86.69,86.77,86.58,86.6,61878.0,81.4078,81.483,81.3045,81.3233,61878.0
2022-08-09 10:40:00,86.6,86.9,86.51,86.9,60739.0,81.3233,81.605,81.2388,81.605,60739.0
2022-08-09 10:50:00,86.91,86.94,86.54,86.56,67066.0,81.6144,81.6426,81.267,81.2858,67066.0
2022-08-09 11:00:00,86.56,86.57,86.18,86.18,60819.0,81.2858,81.2951,80.9289,80.9289,60819.0
2022-08-09 11:10:00,86.16,86.6,86.08,86.49,93483.0,80.9101,81.3233,80.835,81.22,93483.0
2022-08-09 11:20:00,86.5,86.65,86.41,86.56,61855.0,81.2294,81.3703,81.1449,81.2858,61855.0
2022-08-09 11:30:00,86.56,86.58,86.43,86.51,27134.0,81.2858,81.3045,81.1637,81.2388,27134.0
2022-08-09 11:40:00,86.49,86.6,86.48,86.57,24073.0,81.22,81.3233,81.2106,81.2951,24073.0
2022-08-09 11:50:00,86.57,86.57,86.42,86.44,30760.0,81.2951,81.2951,81.1543,81.1731,30760.0
2022-08-09 12:00:00,86.44,86.67,86.39,86.54,30300.0,81.1731,81.3891,81.1261,81.267,30300.0
2022-08-09 12:10:00,86.55,86.71,86.51,86.7,33768.0,81.2764,81.4266,81.2388,81.4172,33768.0
2022-08-09 12:20:00,86.69,86.78,86.51,86.52,27998.0,81.4078,81.4923,81.2388,81.2482,27998.0
2022-08-09 12:30:00,86.51,86.64,86.51,86.63,20834.0,81.2388,81.3609,81.2388,81.3515,20834.0
2022-08-09 12:40:00,86.63,86.66,86.56,86.66,20798.0,81.3515,81.3797,81.2858,81.3797,20798.0
2022-08-09 12:50:00,86.67,86.82,86.63,86.8,39011.0,81.3891,81.5299,81.3515,81.5111,39011.0
2022-08-09 13:00:00,86.81,86.84,86.75,86.83,19136.0,81.5205,81.5487,81.4642,81.5393,19136.0
2022-08-09 13:10:00,86.83,87.01,86.82,86.91,32354.0,81.5393,81.7083,81.5299,81.6144,32354.0
2022-08-09 13:20:00,86.91,86.95,86.82,86.82,26585.0,81.6144,81.652,81.5299,81.5299,26585.0
2022-08-09 13:30:00,86.79,86.85,86.75,86.85,29621.0,81.5017,81.5581,81.4642,81.5581,29621.0
2022-08-09 13:40:00,86.86,86.9,86.66,86.76,20473.0,81.5675,81.605,81.3797,81.4736,20473.0
2022-08-09 13:50:00,86.75,86.87,86.71,86.83,19061.0,81.4642,81.5769,81.4266,81.5393,19061.0
2022-08-09 14:00:00,86.83,86.9,86.74,86.77,22289.0,81.5393,81.605,81.4548,81.483,22289.0
2022-08-09 14:10:00,86.77,86.82,86.42,86.48,31875.0,81.483,81.5299,81.1543,81.2106,31875.0
2022-08-09 14:20:00,86.47,86.47,86.31,86.31,37644.0,81.2012,81.2012,81.051,81.051,37644.0
2022-08-09 14:30:00,86.31,86.34,86.17,86.2,28088.0,81.051,81.0792,80.9195,80.9477,28088.0
2022-08-09 14:40:00,86.21,86.32,86.14,86.31,30652.0,80.9571,81.0604,80.8913,81.051,30652.0
2022-08-09 14:50:00,86.32,86.42,86.31,86.33,25183.0,81.0604,81.1543,81.051,81.0698,25183.0
2022-08-09 15:00:00,86.32,86.36,86.2,86.26,19612.0,81.0604,81.0979,80.9477,81.004,19612.0
2022-08-09 15:10:00,86.25,86.25,86.11,86.22,21374.0,80.9946,80.9946,80.8632,80.9665,21374.0
2022-08-09 15:20:00,86.22,86.27,86.17,86.23,32924.0,80.9665,81.0134,80.9195,80.9759,32924.0
2022-08-09 15:30:00,86.22,86.27,86.15,86.23,69968.0,80.9665,81.0134,80.9007,80.9759,69968.0
2022-08-09 15:40:00,86.23,86.39,86.21,86.39,141404.0,80.9759,81.1261,80.9571,81.1261,141404.0
2022-08-09 15:50:00,86.39,86.6,86.39,86.58,346456.0,81.1261,81.3233,81.1261,81.3045,346456.0
2022-08-10 09:30:00,88.35,88.35,87.15,87.53,100435.0,82.9667,82.9667,81.8398,82.1966,100435.0
2022-08-10 09:40:00,87.56,88.17,87.49,88.1,44620.0,82.2248,82.7977,82.1591,82.7319,44620.0
2022-08-10 09:50:00,88.18,88.24,88.0,88.06,50180.0,82.807,82.8634,82.638,82.6944,50180.0
2022-08-10 10:00:00,88.04,88.29,87.97,88.04,29638.0,82.6756,82.9103,82.6098,82.6756,29638.0
2022-08-10 10:10:00,88.04,88.09,87.88,87.9,44494.0,82.6756,82.7225,82.5253,82.5441,44494.0
2022-08-10 10:20:00,87.9,88.0,87.69,87.94,33939.0,82.5441,82.638,82.3469,82.5817,33939.0
2022-08-10 10:30:00,87.95,88.16,87.91,88.13,63267.0,82.5911,82.7883,82.5535,82.7601,63267.0
2022-08-10 10:40:00,88.12,88.18,87.97,88.03,22554.0,82.7507,82.807,82.6098,82.6662,22554.0
2022-08-10 10:50:00,88.04,88.07,87.89,87.91,28353.0,82.6756,82.7037,82.5347,82.5535,28353.0
2022-08-10 11:00:00,87.93,88.18,87.93,88.0,23903.0,82.5723,82.807,82.5723,82.638,23903.0
2022-08-10 11:10:00,87.98,87.99,87.8,87.85,18324.0,82.6192,82.6286,82.4502,82.4972,18324.0
2022-08-10 11:20:00,87.85,88.06,87.82,87.92,88087.0,82.4972,82.6944,82.469,82.5629,88087.0
2022-08-10 11:30:00,87.94,88.03,87.63,87.67,27578.0,82.5817,82.6662,82.2906,82.3281,27578.0
2022-08-10 11:40:00,87.67,87.78,87.6,87.66,82949.0,82.3281,82.4314,82.2624,82.3187,82949.0
2022-08-10 11:50:00,87.65,87.73,87.58,87.59,28753.0,82.3093,82.3845,82.2436,82.253,28753.0
2022-08-10 12:00:00,87.62,87.72,87.58,87.61,15825.0,82.2812,82.3751,82.2436,82.2718,15825.0
2022-08-10 12:10:00,87.58,87.6,87.24,87.24,41989.0,82.2436,82.2624,81.9243,81.9243,41989.0
2022-08-10 12:20:00,87.21,87.26,87.03,87.12,52464.0,81.8961,81.9431,81.7271,81.8116,52464.0
2022-08-10 12:30:00,87.11,87.3,87.1,87.29,25263.0,81.8022,81.9807,81.7929,81.9713,25263.0
2022-08-10 12:40:00,87.3,87.59,87.3,87.58,28153.0,81.9807,82.253,81.9807,82.2436,28153.0
2022-08-10 12:50:00,87.59,87.69,87.57,87.6,23856.0,82.253,82.3469,82.2342,82.2624,23856.0
2022-08-10 13:00:00,87.59,87.6,87.41,87.51,20373.0,82.253,82.2624,82.084,82.1779,20373.0
2022-08-10 13:10:00,87.5,87.57,87.4,87.4,20549.0,82.1685,82.2342,82.0746,82.0746,20549.0
2022-08-10 13:20:00,87.39,87.44,87.32,87.35,40661.0,82.0652,82.1121,81.9994,82.0276,40661.0
2022-08-10 13:30:00,87.36,87.42,87.33,87.42,20651.0,82.037,82.0934,82.0088,82.0934,20651.0
2022-08-10 13:40:00,87.42,87.58,87.35,87.55,39127.0,82.0934,82.2436,82.0276,82.2154,39127.0
2022-08-10 13:50:00,87.55,87.61,87.43,87.44,37381.0,82.2154,82.2718,82.1027,82.1121,37381.0
2022-08-10 14:00:00,87.44,87.44,87.31,87.37,32392.0,82.1121,82.1121,81.9901,82.0464,32392.0
2022-08-10 14:10:00,87.36,87.37,87.19,87.23,37926.0,82.037,82.0464,81.8774,81.9149,37926.0
2022-08-10 14:20:00,87.22,87.27,87.12,87.15,62957.0,81.9055,81.9525,81.8116,81.8398,62957.0
2022-08-10 14:30:00,87.16,87.47,87.15,87.47,175833.0,81.8492,82.1403,81.8398,82.1403,175833.0
2022-08-10 14:40:00,87.47,87.58,87.39,87.42,35225.0,82.1403,82.2436,82.0652,82.0934,35225.0
2022-08-10 14:50:00,87.4,87.43,87.21,87.22,27900.0,82.0746,82.1027,81.8961,81.9055,27900.0
2022-08-10 15:00:00,87.23,87.29,87.15,87.22,35582.0,81.9149,81.9713,81.8398,81.9055,35582.0
2022-08-10 15:10:00,87.21,87.39,87.2,87.37,43232.0,81.8961,82.0652,81.8868,82.0464,43232.0
2022-08-10 15:20:00,87.38,87.4,87.33,87.39,35756.0,82.0558,82.0746,82.0088,82.0652,35756.0
2022-08-10 15:30:00,87.38,87.53,87.35,87.51,72548.0,82.0558,82.1966,82.0276,82.1779,72548.0
2022-08-10 15:40:00,87.5,87.53,87.41,87.44,113086.0,82.1685,82.1966,82.084,82.1121,113086.0
2022-08-10 15:50:00,87.44,87.58,87.37,87.48,367008.0,82.1121,82.2436,82.0464,82.1497,367008.0
2022-08-11 09:30:00,87.97,87.97,87.64,87.87,56299.0,83.0961,83.0961,82.7844,83.0017,56299.0
2022-08-11 09:40:00,87.84,87.91,87.53,87.86,91779.0,82.9733,83.0394,82.6805,82.9922,91779.0
2022-08-11 09:50:00,87.9,88.04,87.76,87.99,94380.0,83.03,83.1622,82.8977,83.115,94380.0
2022-08-11 10:00:00,88.01,88.19,87.95,88.03,41584.0,83.1339,83.3039,83.0772,83.1528,41584.0
2022-08-11 10:10:00,88.0,88.33,87.97,88.32,160082.0,83.1245,83.4362,83.0961,83.4267,160082.0
2022-08-11 10:20:00,88.32,88.43,88.27,88.36,94869.0,83.4267,83.5306,83.3795,83.4645,94869.0
2022-08-11 10:30:00,88.4,88.72,88.34,88.56,61090.0,83.5023,83.8046,83.4456,83.6534,61090.0
2022-08-11 10:40:00,88.57,88.76,88.52,88.67,18202.0,83.6629,83.8423,83.6156,83.7573,18202.0
2022-08-11 10:50:00,88.65,88.83,88.64,88.72,46263.0,83.7384,83.9085,83.729,83.8046,46263.0
2022-08-11 11:00:00,88.73,88.83,88.59,88.64,80252.0,83.814,83.9085,83.6818,83.729,80252.0
2022-08-11 11:10:00,88.68,88.72,88.41,88.41,43732.0,83.7668,83.8046,83.5117,83.5117,43732.0
2022-08-11 11:20:00,88.41,88.61,88.39,88.57,18562.0,83.5117,83.7007,83.4928,83.6629,18562.0
2022-08-11 11:30:00,88.55,88.56,88.19,88.3,54029.0,83.644,83.6534,83.3039,83.4078,54029.0
2022-08-11 11:40:00,88.3,88.34,88.06,88.1,30208.0,83.4078,83.4456,83.1811,83.2189,30208.0
2022-08-11 11:50:00,88.1,88.1,87.83,87.9,26977.0,83.2189,83.2189,82.9639,83.03,26977.0
2022-08-11 12:00:00,87.86,87.96,87.81,87.9,46019.0,82.9922,83.0867,82.945,83.03,46019.0
2022-08-11 12:10:00,87.9,88.06,87.88,87.99,21884.0,83.03,83.1811,83.0111,83.115,21884.0
2022-08-11 12:20:00,87.98,88.11,87.89,88.11,21978.0,83.1056,83.2284,83.0205,83.2284,21978.0
2022-08-11 12:30:00,88.1,88.15,88.04,88.07,28629.0,83.2189,83.2661,83.1622,83.1906,28629.0
2022-08-11 12:40:00,88.05,88.25,87.97,88.25,31747.0,83.1717,83.3606,83.0961,83.3606,31747.0
2022-08-11 12:50:00,88.26,88.32,88.23,88.27,16842.0,83.37,83.4267,83.3417,83.3795,16842.0
2022-08-11 13:00:00,88.27,88.36,88.19,88.19,38412.0,83.3795,83.4645,83.3039,83.3039,38412.0
2022-08-11 13:10:00,88.2,88.3,88.18,88.28,15659.0,83.3134,83.4078,83.2945,83.3889,15659.0
2022-08-11 13:20:00,88.27,88.27,88.07,88.09,17516.0,83.3795,83.3795,83.1906,83.2095,17516.0
2022-08-11 13:30:00,88.08,88.12,87.95,87.95,19060.0,83.2,83.2378,83.0772,83.0772,19060.0
2022-08-11 13:40:00,87.96,88.07,87.96,88.06,23383.0,83.0867,83.1906,83.0867,83.1811,23383.0
2022-08-11 13:50:00,88.06,88.07,87.92,87.98,35016.0,83.1811,83.1906,83.0489,83.1056,35016.0
2022-08-11 14:00:00,87.97,87.97,87.86,87.92,18602.0,83.0961,83.0961,82.9922,83.0489,18602.0
2022-08-11 14:10:00,87.92,87.95,87.8,87.94,29125.0,83.0489,83.0772,82.9355,83.0678,29125.0
2022-08-11 14:20:00,87.93,87.93,87.71,87.75,25481.0,83.0583,83.0583,82.8505,82.8883,25481.0
2022-08-11 14:30:00,87.74,87.77,87.65,87.65,28360.0,82.8789,82.9072,82.7938,82.7938,28360.0
2022-08-11 14:40:00,87.66,87.69,87.59,87.62,32137.0,82.8033,82.8316,82.7372,82.7655,32137.0
2022-08-11 14:50:00,87.62,87.63,87.47,87.58,45596.0,82.7655,82.775,82.6238,82.7277,45596.0
2022-08-11 15:00:00,87.58,87.64,87.51,87.62,42448.0,82.7277,82.7844,82.6616,82.7655,42448.0
2022-08-11 15:10:00,87.63,87.66,87.55,87.64,28761.0,82.775,82.8033,82.6994,82.7844,28761.0
2022-08-11 15:20:00,87.63,87.66,87.49,87.59,33950.0,82.775,82.8033,82.6427,82.7372,33950.0
2022-08-11 15:30:00,87.58,87.74,87.53,87.54,42157.0,82.7277,82.8789,82.6805,82.6899,42157.0
2022-08-11 15:40:00,87.54,87.59,87.48,87.56,53813.0,82.6899,82.7372,82.6333,82.7088,53813.0
2022-08-11 15:50:00,87.57,87.64,87.4,87.51,203983.0,82.7183,82.7844,82.5577,82.6616,203983.0
2022-08-12 09:30:00,87.55,87.94,87.55,87.75,42067.0,82.6994,83.0678,82.6994,82.8883,42067.0
2022-08-12 09:40:00,87.75,87.94,87.66,87.89,24849.0,82.8883,83.0678,82.8033,83.0205,24849.0
2022-08-12 09:50:00,87.94,88.1,87.9,87.98,18023.0,83.0678,83.2189,83.03,83.1056,18023.0
2022-08-12 10:00:00,87.96,88.0,87.67,87.93,17359.0,83.0867,83.1245,82.8127,83.0583,17359.0
2022-08-12 10:10:00,87.89,88.02,87.82,87.93,53002.0,83.0205,83.1433,82.9544,83.0583,53002.0
2022-08-12 10:20:00,87.99,88.05,87.89,88.03,17525.0,83.115,83.1717,83.0205,83.1528,17525.0
2022-08-12 10:30:00,88.06,88.14,87.93,87.93,68800.0,83.1811,83.2567,83.0583,83.0583,68800.0
2022-08-12 10:40:00,87.97,88.05,87.9,88.0,21595.0,83.0961,83.1717,83.03,83.1245,21595.0
2022-08-12 10:50:00,87.99,88.2,87.97,88.14,61846.0,83.115,83.3134,83.0961,83.2567,61846.0
2022-08-12 11:00:00,88.13,88.39,88.06,88.39,37594.0,83.2472,83.4928,83.1811,83.4928,37594.0
2022-08-12 11:10:00,88.39,88.46,88.3,88.4,60712.0,83.4928,83.559,83.4078,83.5023,60712.0
2022-08-12 11:20:00,88.39,88.45,88.33,88.39,32256.0,83.4928,83.5495,83.4362,83.4928,32256.0
2022-08-12 11:30:00,88.41,88.54,88.38,88.48,12849.0,83.5117,83.6345,83.4834,83.5779,12849.0
2022-08-12 11:40:00,88.48,88.48,88.38,88.4,11290.0,83.5779,83.5779,83.4834,83.5023,11290.0
2022-08-12 11:50:00,88.38,88.49,88.37,88.41,18234.0,83.4834,83.5873,83.474,83.5117,18234.0
2022-08-12 12:00:00,88.41,88.53,88.38,88.53,37741.0,83.5117,83.6251,83.4834,83.6251,37741.0
2022-08-12 12:10:00,88.52,88.55,88.46,88.55,18478.0,83.6156,83.644,83.559,83.644,18478.0
2022-08-12 12:20:00,88.54,88.6,88.5,88.6,7926.0,83.6345,83.6912,83.5967,83.6912,7926.0
2022-08-12 12:30:00,88.59,88.59,88.53,88.54,6568.0,83.6818,83.6818,83.6251,83.6345,6568.0
2022-08-12 12:40:00,88.54,88.59,88.51,88.59,8447.0,83.6345,83.6818,83.6062,83.6818,8447.0
2022-08-12 12:50:00,88.59,88.69,88.58,88.66,13573.0,83.6818,83.7762,83.6723,83.7479,13573.0
2022-08-12 13:00:00,88.66,88.73,88.59,88.72,11105.0,83.7479,83.814,83.6818,83.8046,11105.0
2022-08-12 13:10:00,88.73,88.77,88.69,88.74,10038.0,83.814,83.8518,83.7762,83.8235,10038.0
2022-08-12 13:20:00,88.75,88.78,88.58,88.58,19120.0,83.8329,83.8612,83.6723,83.6723,19120.0
2022-08-12 13:30:00,88.6,88.7,88.55,88.68,19825.0,83.6912,83.7857,83.644,83.7668,19825.0
2022-08-12 13:40:00,88.7,88.84,88.7,88.81,9953.0,83.7857,83.9179,83.7857,83.8896,9953.0
2022-08-12 13:50:00,88.83,88.89,88.76,88.78,9800.0,83.9085,83.9651,83.8423,83.8612,9800.0
2022-08-12 14:00:00,88.78,88.8,88.7,88.71,12038.0,83.8612,83.8801,83.7857,83.7951,12038.0
2022-08-12 14:10:00,88.71,88.83,88.68,88.8,13940.0,83.7951,83.9085,83.7668,83.8801,13940.0
2022-08-12 14:20:00,88.81,88.87,88.77,88.86,14367.0,83.8896,83.9462,83.8518,83.9368,14367.0
2022-08-12 14:30:00,88.87,88.99,88.86,88.95,16685.0,83.9462,84.0596,83.9368,84.0218,16685.0
2022-08-12 14:40:00,88.97,89.06,88.94,89.05,25938.0,84.0407,84.1257,84.0124,84.1163,25938.0
2022-08-12 14:50:00,89.06,89.12,88.99,89.0,25982.0,84.1257,84.1824,84.0596,84.069,25982.0
2022-08-12 15:00:00,89.0,89.04,88.9,89.04,30400.0,84.069,84.1068,83.9746,84.1068,30400.0
2022-08-12 15:10:00,89.06,89.2,89.04,89.2,25139.0,84.1257,84.258,84.1068,84.258,25139.0
2022-08-12 15:20:00,89.2,89.22,89.1,89.14,29769.0,84.258,84.2769,84.1635,84.2013,29769.0
2022-08-12 15:30:00,89.12,89.17,88.91,88.94,26798.0,84.1824,84.2296,83.984,84.0124,26798.0
2022-08-12 15:40:00,88.96,89.14,88.95,89.11,55602.0,84.0313,84.2013,84.0218,84.173,55602.0
2022-08-12 15:50:00,89.13,89.25,89.04,89.19,207523.0,84.1918,84.3052,84.1068,84.2485,207523.0
2022-08-15 09:30:00,88.3,88.32,87.66,88.0,81163.0,83.4078,83.4267,82.8033,83.1245,81163.0
2022-08-15 09:40:00,88.04,88.19,87.85,88.07,59777.0,83.1622,83.3039,82.9828,83.1906,59777.0
2022-08-15 09:50:00,88.11,88.49,88.1,88.41,51864.0,83.2284,83.5873,83.2189,83.5117,51864.0
2022-08-15 10:00:00,88.4,88.58,88.27,88.44,29028.0,83.5023,83.6723,83.3795,83.5401,29028.0
2022-08-15 10:10:00,88.47,88.47,88.22,88.25,19732.0,83.5684,83.5684,83.3323,83.3606,19732.0
2022-08-15 10:20:00,88.27,88.27,88.01,88.21,46421.0,83.3795,83.3795,83.1339,83.3228,46421.0
2022-08-15 10:30:00,88.23,88.38,88.16,88.21,26507.0,83.3417,83.4834,83.2756,83.3228,26507.0
2022-08-15 10:40:00,88.22,88.35,88.2,88.3,23896.0,83.3323,83.4551,83.3134,83.4078,23896.0
2022-08-15 10:50:00,88.28,88.34,88.12,88.14,20786.0,83.3889,83.4456,83.2378,83.2567,20786.0
2022-08-15 11:00:00,88.13,88.21,88.06,88.06,63370.0,83.2472,83.3228,83.1811,83.1811,63370.0
2022-08-15 11:10:00,88.07,88.14,88.03,88.07,12839.0,83.1906,83.2567,83.1528,83.1906,12839.0
2022-08-15 11:20:00,88.09,88.14,88.01,88.06,13541.0,83.2095,83.2567,83.1339,83.1811,13541.0
2022-08-15 11:30:00,88.06,88.17,88.0,88.04,28020.0,83.1811,83.285,83.1245,83.1622,28020.0
2022-08-15 11:40:00,88.04,88.37,88.02,88.35,16573.0,83.1622,83.474,83.1433,83.4551,16573.0
2022-08-15 11:50:00,88.4,88.47,88.35,88.4,16306.0,83.5023,83.5684,83.4551,83.5023,16306.0
2022-08-15 12:00:00,88.41,88.47,88.36,88.46,24088.0,83.5117,83.5684,83.4645,83.559,24088.0
2022-08-15 12:10:00,88.45,88.83,88.44,88.79,29489.0,83.5495,83.9085,83.5401,83.8707,29489.0
2022-08-15 12:20:00,88.8,88.82,88.7,88.81,23604.0,83.8801,83.899,83.7857,83.8896,23604.0
2022-08-15 12:30:00,88.79,88.83,88.71,88.81,17691.0,83.8707,83.9085,83.7951,83.8896,17691.0
2022-08-15 12:40:00,88.8,88.89,88.74,88.85,16576.0,83.8801,83.9651,83.8235,83.9274,16576.0
2022-08-15 12:50:00,88.83,88.92,88.83,88.87,16849.0,83.9085,83.9935,83.9085,83.9462,16849.0
2022-08-15 13:00:00,88.89,88.93,88.84,88.93,15077.0,83.9651,84.0029,83.9179,84.0029,15077.0
2022-08-15 13:10:00,88.92,88.92,88.83,88.83,13571.0,83.9935,83.9935,83.9085,83.9085,13571.0
2022-08-15 13:20:00,88.84,88.97,88.83,88.91,24705.0,83.9179,84.0407,83.9085,83.984,24705.0
2022-08-15 13:30:00,88.92,88.94,88.72,88.75,27444.0,83.9935,84.0124,83.8046,83.8329,27444.0
2022-08-15 13:40:00,88.76,88.83,88.74,88.79,14159.0,83.8423,83.9085,83.8235,83.8707,14159.0
2022-08-15 13:50:00,88.79,88.87,88.79,88.82,19050.0,83.8707,83.9462,83.8707,83.899,19050.0
2022-08-15 14:00:00,88.79,88.85,88.73,88.75,15004.0,83.8707,83.9274,83.814,83.8329,15004.0
2022-08-15 14:10:00,88.73,88.86,88.69,88.82,46537.0,83.814,83.9368,83.7762,83.899,46537.0
2022-08-15 14:20:00,88.85,88.88,88.77,88.86,21291.0,83.9274,83.9557,83.8518,83.9368,21291.0
2022-08-15 14:30:00,88.88,88.96,88.85,88.94,20677.0,83.9557,84.0313,83.9274,84.0124,20677.0
2022-08-15 14:40:00,88.95,88.96,88.89,88.93,16364.0,84.0218,84.0313,83.9651,84.0029,16364.0
2022-08-15 14:50:00,88.94,88.94,88.85,88.89,24769.0,84.0124,84.0124,83.9274,83.9651,24769.0
2022-08-15 15:00:00,88.89,88.9,88.77,88.79,24530.0,83.9651,83.9746,83.8518,83.8707,24530.0
2022-08-15 15:10:00,88.79,88.95,88.78,88.93,24268.0,83.8707,84.0218,83.8612,84.0029,24268.0
2022-08-15 15:20:00,88.94,88.97,88.86,88.93,23608.0,84.0124,84.0407,83.9368,84.0029,23608.0
2022-08-15 15:30:00,88.93,88.98,88.9,88.92,39363.0,84.0029,84.0502,83.9746,83.9935,39363.0
2022-08-15 15:40:00,88.93,88.96,88.87,88.94,54206.0,84.0029,84.0313,83.9462,84.0124,54206.0
2022-08-15 15:50:00,88.95,88.98,88.77,88.84,216266.0,84.0218,84.0502,83.8518,83.9179,216266.0
2022-08-16 09:30:00,88.53,89.13,88.53,88.9,78025.0,83.6251,84.1918,83.6251,83.9746,78025.0
2022-08-16 09:40:00,88.88,89.06,88.78,88.84,28301.0,83.9557,84.1257,83.8612,83.9179,28301.0
2022-08-16 09:50:00,88.83,89.25,88.8,89.2,32294.0,83.9085,84.3052,83.8801,84.258,32294.0
2022-08-16 10:00:00,89.2,89.31,89.09,89.09,49218.0,84.258,84.3619,84.1541,84.1541,49218.0
2022-08-16 10:10:00,89.07,89.22,89.05,89.14,22606.0,84.1352,84.2769,84.1163,84.2013,22606.0
2022-08-16 10:20:00,89.09,89.15,89.0,89.04,20218.0,84.1541,84.2107,84.069,84.1068,20218.0
2022-08-16 10:30:00,89.04,89.04,88.9,89.01,19315.0,84.1068,84.1068,83.9746,84.0785,19315.0
2022-08-16 10:40:00,88.99,89.15,88.99,89.13,20230.0,84.0596,84.2107,84.0596,84.1918,20230.0
2022-08-16 10:50:00,89.15,89.19,89.02,89.06,9855.0,84.2107,84.2485,84.0879,84.1257,9855.0
2022-08-16 11:00:00,89.03,89.16,89.03,89.12,11008.0,84.0974,84.2202,84.0974,84.1824,11008.0
2022-08-16 11:10:00,89.12,89.38,89.11,89.38,32011.0,84.1824,84.428,84.173,84.428,32011.0
2022-08-16 11:20:00,89.39,89.42,89.31,89.4,18099.0,84.4374,84.4658,84.3619,84.4469,18099.0
2022-08-16 11:30:00,89.39,89.65,89.36,89.62,25043.0,84.4374,84.683,84.4091,84.6547,25043.0
2022-08-16 11:40:00,89.61,89.74,89.59,89.73,30689.0,84.6453,84.768,84.6264,84.7586,30689.0
2022-08-16 11:50:00,89.72,89.88,89.71,89.87,16830.0,84.7492,84.9003,84.7397,84.8908,16830.0
2022-08-16 12:00:00,89.88,89.91,89.83,89.87,14044.0,84.9003,84.9286,84.8531,84.8908,14044.0
2022-08-16 12:10:00,89.88,89.95,89.87,89.91,20203.0,84.9003,84.9664,84.8908,84.9286,20203.0
2022-08-16 12:20:00,89.93,89.93,89.8,89.81,15035.0,84.9475,84.9475,84.8247,84.8342,15035.0
2022-08-16 12:30:00,89.8,89.9,89.78,89.88,13491.0,84.8247,84.9192,84.8058,84.9003,13491.0
2022-08-16 12:40:00,89.88,89.88,89.77,89.81,22150.0,84.9003,84.9003,84.7964,84.8342,22150.0
2022-08-16 12:50:00,89.81,89.87,89.77,89.86,15424.0,84.8342,84.8908,84.7964,84.8814,15424.0
2022-08-16 13:00:00,89.86,89.97,89.82,89.97,20601.0,84.8814,84.9853,84.8436,84.9853,20601.0
2022-08-16 13:10:00,89.96,90.02,89.92,89.93,29782.0,84.9759,85.0325,84.9381,84.9475,29782.0
2022-08-16 13:20:00,89.94,90.06,89.93,90.01,14825.0,84.957,85.0703,84.9475,85.0231,14825.0
2022-08-16 13:30:00,90.03,90.06,89.99,90.02,16582.0,85.042,85.0703,85.0042,85.0325,16582.0
2022-08-16 13:40:00,90.04,90.05,89.97,90.01,12920.0,85.0514,85.0609,84.9853,85.0231,12920.0
2022-08-16 13:50:00,90.01,90.06,89.96,90.01,21201.0,85.0231,85.0703,84.9759,85.0231,21201.0
2022-08-16 14:00:00,90.0,90.14,89.92,90.14,31058.0,85.0136,85.1459,84.9381,85.1459,31058.0
2022-08-16 14:10:00,90.14,90.17,90.04,90.09,37737.0,85.1459,85.1742,85.0514,85.0987,37737.0
2022-08-16 14:20:00,90.09,90.13,90.05,90.08,33764.0,85.0987,85.1364,85.0609,85.0892,33764.0
2022-08-16 14:30:00,90.08,90.08,89.86,89.88,39570.0,85.0892,85.0892,84.8814,84.9003,39570.0
2022-08-16 14:40:00,89.88,89.9,89.57,89.62,29024.0,84.9003,84.9192,84.6075,84.6547,29024.0
2022-08-16 14:50:00,89.62,89.77,89.52,89.77,66021.0,84.6547,84.7964,84.5602,84.7964,66021.0
2022-08-16 15:00:00,89.76,89.76,89.64,89.72,25032.0,84.7869,84.7869,84.6736,84.7492,25032.0
2022-08-16 15:10:00,89.72,89.72,89.6,89.69,19661.0,84.7492,84.7492,84.6358,84.7208,19661.0
2022-08-16 15:20:00,89.69,89.82,89.67,89.79,34840.0,84.7208,84.8436,84.7019,84.8153,34840.0
2022-08-16 15:30:00,89.79,89.88,89.78,89.83,39278.0,84.8153,84.9003,84.8058,84.8531,39278.0
2022-08-16 15:40:00,89.83,90.0,89.82,89.99,45641.0,84.8531,85.0136,84.8436,85.0042,45641.0
2022-08-16 15:50:00,90.01,90.05,89.9,89.94,189587.0,85.0231,85.0609,84.9192,84.957,189587.0
2022-08-17 09:30:00,88.82,89.15,88.59,88.73,69913.0,83.899,84.2107,83.6818,83.814,69913.0
2022-08-17 09:40:00,88.74,88.8,88.48,88.6,21711.0,83.8235,83.8801,83.5779,83.6912,21711.0
2022-08-17 09:50:00,88.64,88.65,88.54,88.57,18492.0,83.729,83.7384,83.6345,83.6629,18492.0
2022-08-17 10:00:00,88.57,88.8,88.55,88.8,20469.0,83.6629,83.8801,83.644,83.8801,20469.0
2022-08-17 10:10:00,88.79,88.95,88.79,88.9,63457.0,83.8707,84.0218,83.8707,83.9746,63457.0
2022-08-17 10:20:00,88.91,89.06,88.87,88.97,29658.0,83.984,84.1257,83.9462,84.0407,29658.0
2022-08-17 10:30:00,88.97,88.99,88.77,88.84,18114.0,84.0407,84.0596,83.8518,83.9179,18114.0
2022-08-17 10:40:00,88.87,89.18,88.85,89.08,35087.0,83.9462,84.2391,83.9274,84.1446,35087.0
2022-08-17 10:50:00,89.06,89.09,88.7,88.78,32330.0,84.1257,84.1541,83.7857,83.8612,32330.0
2022-08-17 11:00:00,88.81,88.88,88.76,88.85,23753.0,83.8896,83.9557,83.8423,83.9274,23753.0
2022-08-17 11:10:00,88.85,88.88,88.67,88.72,25309.0,83.9274,83.9557,83.7573,83.8046,25309.0
2022-08-17 11:20:00,88.72,88.98,88.71,88.89,46785.0,83.8046,84.0502,83.7951,83.9651,46785.0
2022-08-17 11:30:00,88.89,88.94,88.71,88.71,12776.0,83.9651,84.0124,83.7951,83.7951,12776.0
2022-08-17 11:40:00,88.71,88.73,88.38,88.44,12843.0,83.7951,83.814,83.4834,83.5401,12843.0
2022-08-17 11:50:00,88.46,88.54,88.43,88.43,13579.0,83.559,83.6345,83.5306,83.5306,13579.0
2022-08-17 12:00:00,88.43,88.55,88.41,88.41,18839.0,83.5306,83.644,83.5117,83.5117,18839.0
2022-08-17 12:10:00,88.4,88.44,88.36,88.43,10171.0,83.5023,83.5401,83.4645,83.5306,10171.0
2022-08-17 12:20:00,88.43,88.55,88.36,88.55,9773.0,83.5306,83.644,83.4645,83.644,9773.0
2022-08-17 12:30:00,88.54,88.68,88.52,88.64,17793.0,83.6345,83.7668,83.6156,83.729,17793.0
2022-08-17 12:40:00,88.63,88.65,88.58,88.58,10865.0,83.7195,83.7384,83.6723,83.6723,10865.0
2022-08-17 12:50:00,88.57,88.69,88.55,88.67,14659.0,83.6629,83.7762,83.644,83.7573,14659.0
2022-08-17 13:00:00,88.67,88.68,88.58,88.63,6112.0,83.7573,83.7668,83.6723,83.7195,6112.0
2022-08-17 13:10:00,88.62,88.8,88.62,88.65,11224.0,83.7101,83.8801,83.7101,83.7384,11224.0
2022-08-17 13:20:00,88.65,88.79,88.62,88.77,25822.0,83.7384,83.8707,83.7101,83.8518,25822.0
2022-08-17 13:30:00,88.78,88.78,88.64,88.7,7207.0,83.8612,83.8612,83.729,83.7857,7207.0
2022-08-17 13:40:00,88.71,88.91,88.7,88.91,35764.0,83.7951,83.984,83.7857,83.984,35764.0
2022-08-17 13:50:00,88.91,88.99,88.91,88.95,36070.0,83.984,84.0596,83.984,84.0218,36070.0
2022-08-17 14:00:00,88.97,89.32,88.92,89.11,80918.0,84.0407,84.3713,83.9935,84.173,80918.0
2022-08-17 14:10:00,89.1,89.37,89.05,89.18,25837.0,84.1635,84.4185,84.1163,84.2391,25837.0
2022-08-17 14:20:00,89.17,89.22,89.06,89.17,14783.0,84.2296,84.2769,84.1257,84.2296,14783.0
2022-08-17 14:30:00,89.2,89.33,89.13,89.32,12965.0,84.258,84.3808,84.1918,84.3713,12965.0
2022-08-17 14:40:00,89.32,89.32,89.11,89.15,14588.0,84.3713,84.3713,84.173,84.2107,14588.0
2022-08-17 14:50:00,89.15,89.2,89.09,89.09,11888.0,84.2107,84.258,84.1541,84.1541,11888.0
2022-08-17 15:00:00,89.09,89.24,89.07,89.08,21689.0,84.1541,84.2958,84.1352,84.1446,21689.0
2022-08-17 15:10:00,89.09,89.09,88.83,88.83,20957.0,84.1541,84.1541,83.9085,83.9085,20957.0
2022-08-17 15:20:00,88.82,88.94,88.77,88.83,26578.0,83.899,84.0124,83.8518,83.9085,26578.0
2022-08-17 15:30:00,88.8,88.89,88.76,88.86,35316.0,83.8801,83.9651,83.8423,83.9368,35316.0
2022-08-17 15:40:00,88.86,88.93,88.78,88.79,56282.0,83.9368,84.0029,83.8612,83.8707,56282.0
2022-08-17 15:50:00,88.79,88.92,88.75,88.86,124434.0,83.8707,83.9935,83.8329,83.9368,124434.0
2022-08-18 09:30:00,89.44,89.51,89.0,89.17,58524.0,84.4847,84.5508,84.069,84.2296,58524.0
2022-08-18 09:40:00,89.21,89.47,89.2,89.32,112913.0,84.2674,84.513,84.258,84.3713,112913.0
2022-08-18 09:50:00,89.32,89.49,89.22,89.3,50459.0,84.3713,84.5319,84.2769,84.3524,50459.0
2022-08-18 10:00:00,89.3,89.39,89.17,89.33,44416.0,84.3524,84.4374,84.2296,84.3808,44416.0
2022-08-18 10:10:00,89.35,89.51,89.35,89.49,17505.0,84.3997,84.5508,84.3997,84.5319,17505.0
2022-08-18 10:20:00,89.49,89.64,89.49,89.6,32227.0,84.5319,84.6736,84.5319,84.6358,32227.0
2022-08-18 10:30:00,89.61,89.66,89.52,89.65,20022.0,84.6453,84.6925,84.5602,84.683,20022.0
2022-08-18 10:40:00,89.63,89.79,89.58,89.79,52520.0,84.6641,84.8153,84.6169,84.8153,52520.0
2022-08-18 10:50:00,89.79,89.79,89.6,89.66,50591.0,84.8153,84.8153,84.6358,84.6925,50591.0
2022-08-18 11:00:00,89.66,89.71,89.49,89.5,40172.0,84.6925,84.7397,84.5319,84.5413,40172.0
2022-08-18 11:10:00,89.51,89.66,89.46,89.64,37606.0,84.5508,84.6925,84.5036,84.6736,37606.0
2022-08-18 11:20:00,89.65,89.95,89.62,89.95,34099.0,84.683,84.9664,84.6547,84.9664,34099.0
2022-08-18 11:30:00,89.96,90.05,89.89,90.02,37978.0,84.9759,85.0609,84.9097,85.0325,37978.0
2022-08-18 11:40:00,90.03,90.15,90.02,90.13,26135.0,85.042,85.1553,85.0325,85.1364,26135.0
2022-08-18 11:50:00,90.14,90.22,90.0,90.03,18253.0,85.1459,85.2215,85.0136,85.042,18253.0
2022-08-18 12:00:00,90.03,90.12,90.01,90.08,14995.0,85.042,85.127,85.0231,85.0892,14995.0
2022-08-18 12:10:00,90.06,90.15,90.04,90.11,16759.0,85.0703,85.1553,85.0514,85.1175,16759.0
2022-08-18 12:20:00,90.12,90.13,89.95,89.96,30987.0,85.127,85.1364,84.9664,84.9759,30987.0
2022-08-18 12:30:00,89.96,90.04,89.95,90.03,40628.0,84.9759,85.0514,84.9664,85.042,40628.0
2022-08-18 12:40:00,90.04,90.06,89.95,89.98,33854.0,85.0514,85.0703,84.9664,84.9948,33854.0
2022-08-18 12:50:00,89.98,90.1,89.97,90.06,22662.0,84.9948,85.1081,84.9853,85.0703,22662.0
2022-08-18 13:00:00,90.08,90.16,90.04,90.14,13062.0,85.0892,85.1648,85.0514,85.1459,13062.0
2022-08-18 13:10:00,90.13,90.16,90.03,90.08,12469.0,85.1364,85.1648,85.042,85.0892,12469.0
2022-08-18 13:20:00,90.08,90.25,90.08,90.22,25805.0,85.0892,85.2498,85.0892,85.2215,25805.0
2022-08-18 13:30:00,90.23,90.27,90.12,90.21,15013.0,85.2309,85.2687,85.127,85.212,15013.0
2022-08-18 13:40:00,90.22,90.23,90.13,90.17,12564.0,85.2215,85.2309,85.1364,85.1742,12564.0
2022-08-18 13:50:00,90.17,90.22,90.12,90.18,17552.0,85.1742,85.2215,85.127,85.1837,17552.0
2022-08-18 14:00:00,90.17,90.21,90.13,90.2,10131.0,85.1742,85.212,85.1364,85.2026,10131.0
2022-08-18 14:10:00,90.19,90.22,90.13,90.14,16174.0,85.1931,85.2215,85.1364,85.1459,16174.0
2022-08-18 14:20:00,90.13,90.18,90.09,90.12,15650.0,85.1364,85.1837,85.0987,85.127,15650.0
2022-08-18 14:30:00,90.17,90.17,90.05,90.08,14276.0,85.1742,85.1742,85.0609,85.0892,14276.0
2022-08-18 14:40:00,90.09,90.17,90.05,90.15,21693.0,85.0987,85.1742,85.0609,85.1553,21693.0
2022-08-18 14:50:00,90.16,90.33,90.15,90.28,19964.0,85.1648,85.3254,85.1553,85.2781,19964.0
2022-08-18 15:00:00,90.28,90.35,90.27,90.34,16265.0,85.2781,85.3443,85.2687,85.3348,16265.0
2022-08-18 15:10:00,90.34,90.4,90.31,90.4,13988.0,85.3348,85.3915,85.3065,85.3915,13988.0
2022-08-18 15:20:00,90.4,90.45,90.34,90.4,28823.0,85.3915,85.4387,85.3348,85.3915,28823.0
2022-08-18 15:30:00,90.39,90.5,90.37,90.45,38481.0,85.382,85.4859,85.3631,85.4387,38481.0
2022-08-18 15:40:00,90.46,90.52,90.39,90.45,54236.0,85.4482,85.5048,85.382,85.4387,54236.0
2022-08-18 15:50:00,90.45,90.45,90.19,90.3,181531.0,85.4387,85.4387,85.1931,85.297,181531.0
2022-08-19 09:30:00,89.62,89.76,89.12,89.42,150549.0,84.6547,84.7869,84.1824,84.4658,150549.0
2022-08-19 09:40:00,89.39,89.45,89.13,89.22,37442.0,84.4374,84.4941,84.1918,84.2769,37442.0
2022-08-19 09:50:00,89.18,89.2,88.89,88.98,33745.0,84.2391,84.258,83.9651,84.0502,33745.0
2022-08-19 10:00:00,88.94,89.25,88.93,89.05,26763.0,84.0124,84.3052,84.0029,84.1163,26763.0
2022-08-19 10:10:00,89.06,89.2,89.0,89.06,22017.0,84.1257,84.258,84.069,84.1257,22017.0
2022-08-19 10:20:00,89.08,89.28,89.08,89.27,24532.0,84.1446,84.3335,84.1446,84.3241,24532.0
2022-08-19 10:30:00,89.3,89.39,89.19,89.22,27721.0,84.3524,84.4374,84.2485,84.2769,27721.0
2022-08-19 10:40:00,89.2,89.24,89.06,89.21,23476.0,84.258,84.2958,84.1257,84.2674,23476.0
2022-08-19 10:50:00,89.21,89.21,89.02,89.07,13120.0,84.2674,84.2674,84.0879,84.1352,13120.0
2022-08-19 11:00:00,89.08,89.13,88.84,88.85,22287.0,84.1446,84.1918,83.9179,83.9274,22287.0
2022-08-19 11:10:00,88.86,89.03,88.82,88.98,17716.0,83.9368,84.0974,83.899,84.0502,17716.0
2022-08-19 11:20:00,88.97,89.0,88.86,88.98,14984.0,84.0407,84.069,83.9368,84.0502,14984.0
2022-08-19 11:30:00,88.99,89.01,88.85,88.95,19700.0,84.0596,84.0785,83.9274,84.0218,19700.0
2022-08-19 11:40:00,88.96,89.06,88.94,88.97,13267.0,84.0313,84.1257,84.0124,84.0407,13267.0
2022-08-19 11:50:00,88.98,89.03,88.87,88.95,15055.0,84.0502,84.0974,83.9462,84.0218,15055.0
2022-08-19 12:00:00,88.92,88.96,88.81,88.84,13247.0,83.9935,84.0313,83.8896,83.9179,13247.0
2022-08-19 12:10:00,88.85,89.07,88.85,89.03,13783.0,83.9274,84.1352,83.9274,84.0974,13783.0
2022-08-19 12:20:00,89.04,89.06,88.89,88.89,15727.0,84.1068,84.1257,83.9651,83.9651,15727.0
2022-08-19 12:30:00,88.89,89.09,88.85,89.09,19395.0,83.9651,84.1541,83.9274,84.1541,19395.0
2022-08-19 12:40:00,89.07,89.08,89.01,89.03,16475.0,84.1352,84.1446,84.0785,84.0974,16475.0
2022-08-19 12:50:00,89.03,89.14,89.02,89.1,11177.0,84.0974,84.2013,84.0879,84.1635,11177.0
2022-08-19 13:00:00,89.08,89.15,89.03,89.11,20923.0,84.1446,84.2107,84.0974,84.173,20923.0
2022-08-19 13:10:00,89.1,89.15,89.0,89.0,33432.0,84.1635,84.2107,84.069,84.069,33432.0
2022-08-19 13:20:00,88.98,89.02,88.9,88.95,10753.0,84.0502,84.0879,83.9746,84.0218,10753.0
2022-08-19 13:30:00,88.93,88.95,88.82,88.86,14168.0,84.0029,84.0218,83.899,83.9368,14168.0
2022-08-19 13:40:00,88.89,88.98,88.86,88.95,7548.0,83.9651,84.0502,83.9368,84.0218,7548.0
2022-08-19 13:50:00,88.96,89.0,88.92,88.92,13127.0,84.0313,84.069,83.9935,83.9935,13127.0
2022-08-19 14:00:00,88.9,88.98,88.86,88.86,16111.0,83.9746,84.0502,83.9368,83.9368,16111.0
2022-08-19 14:10:00,88.85,88.91,88.67,88.69,18083.0,83.9274,83.984,83.7573,83.7762,18083.0
2022-08-19 14:20:00,88.69,88.8,88.68,88.78,17812.0,83.7762,83.8801,83.7668,83.8612,17812.0
2022-08-19 14:30:00,88.78,88.78,88.64,88.65,13979.0,83.8612,83.8612,83.729,83.7384,13979.0
2022-08-19 14:40:00,88.63,88.65,88.59,88.61,13954.0,83.7195,83.7384,83.6818,83.7007,13954.0
2022-08-19 14:50:00,88.62,88.62,88.45,88.52,18469.0,83.7101,83.7101,83.5495,83.6156,18469.0
2022-08-19 15:00:00,88.52,88.55,88.44,88.5,21315.0,83.6156,83.644,83.5401,83.5967,21315.0
2022-08-19 15:10:00,88.53,88.81,88.53,88.74,32277.0,83.6251,83.8896,83.6251,83.8235,32277.0
2022-08-19 15:20:00,88.76,88.89,88.76,88.78,40398.0,83.8423,83.9651,83.8423,83.8612,40398.0
2022-08-19 15:30:00,88.79,88.81,88.67,88.69,39823.0,83.8707,83.8896,83.7573,83.7762,39823.0
2022-08-19 15:40:00,88.69,88.71,88.59,88.69,50112.0,83.7762,83.7951,83.6818,83.7762,50112.0
2022-08-19 15:50:00,88.67,88.77,88.6,88.67,177113.0,83.7573,83.8518,83.6912,83.7573,177113.0
2022-08-22 09:30:00,87.11,87.42,87.06,87.23,72670.0,82.2838,82.5766,82.2365,82.3971,72670.0
2022-08-22 09:40:00,87.23,87.3,87.05,87.2,46307.0,82.3971,82.4632,82.2271,82.3688,46307.0
2022-08-22 09:50:00,87.19,87.44,87.13,87.41,31340.0,82.3593,82.5955,82.3027,82.5671,31340.0
2022-08-22 10:00:00,87.41,87.42,87.16,87.18,25182.0,82.5671,82.5766,82.331,82.3499,25182.0
2022-08-22 10:10:00,87.18,87.21,87.03,87.14,31895.0,82.3499,82.3782,82.2082,82.3121,31895.0
2022-08-22 10:20:00,87.14,87.16,86.89,86.89,29781.0,82.3121,82.331,82.0759,82.0759,29781.0
2022-08-22 10:30:00,86.88,87.03,86.86,86.92,26861.0,82.0665,82.2082,82.0476,82.1043,26861.0
2022-08-22 10:40:00,86.93,86.97,86.88,86.89,38170.0,82.1137,82.1515,82.0665,82.0759,38170.0
2022-08-22 10:50:00,86.89,86.94,86.7,86.76,24256.0,82.0759,82.1232,81.8965,81.9532,24256.0
2022-08-22 11:00:00,86.77,86.87,86.7,86.86,24882.0,81.9626,82.0571,81.8965,82.0476,24882.0
2022-08-22 11:10:00,86.85,86.96,86.78,86.9,21566.0,82.0382,82.1421,81.972,82.0854,21566.0
2022-08-22 11:20:00,86.91,86.98,86.78,86.81,23952.0,82.0948,82.161,81.972,82.0004,23952.0
2022-08-22 11:30:00,86.84,86.92,86.77,86.78,23757.0,82.0287,82.1043,81.9626,81.972,23757.0
2022-08-22 11:40:00,86.81,86.84,86.69,86.77,18957.0,82.0004,82.0287,81.887,81.9626,18957.0
2022-08-22 11:50:00,86.8,86.83,86.69,86.73,44281.0,81.9909,82.0193,81.887,81.9248,44281.0
2022-08-22 12:00:00,86.73,86.79,86.68,86.73,36279.0,81.9248,81.9815,81.8776,81.9248,36279.0
2022-08-22 12:10:00,86.72,86.75,86.59,86.68,20617.0,81.9154,81.9437,81.7926,81.8776,20617.0
2022-08-22 12:20:00,86.69,86.77,86.59,86.61,22900.0,81.887,81.9626,81.7926,81.8115,22900.0
2022-08-22 12:30:00,86.62,86.65,86.55,86.61,17478.0,81.8209,81.8492,81.7548,81.8115,17478.0
2022-08-22 12:40:00,86.61,86.61,86.38,86.44,52147.0,81.8115,81.8115,81.5942,81.6509,52147.0
2022-08-22 12:50:00,86.45,86.55,86.42,86.45,65741.0,81.6603,81.7548,81.632,81.6603,65741.0
2022-08-22 13:00:00,86.47,86.55,86.39,86.44,15243.0,81.6792,81.7548,81.6037,81.6509,15243.0
2022-08-22 13:10:00,86.42,86.43,86.28,86.32,36431.0,81.632,81.6414,81.4997,81.5375,36431.0
2022-08-22 13:20:00,86.33,86.34,86.19,86.2,34692.0,81.547,81.5564,81.4147,81.4242,34692.0
2022-08-22 13:30:00,86.2,86.21,86.02,86.02,25455.0,81.4242,81.4336,81.2542,81.2542,25455.0
2022-08-22 13:40:00,86.02,86.05,85.95,85.96,27749.0,81.2542,81.2825,81.188,81.1975,27749.0
2022-08-22 13:50:00,85.96,86.01,85.91,85.99,38763.0,81.1975,81.2447,81.1502,81.2258,38763.0
2022-08-22 14:00:00,85.99,86.02,85.95,85.98,27784.0,81.2258,81.2542,81.188,81.2164,27784.0
2022-08-22 14:10:00,86.0,86.1,85.95,86.08,29238.0,81.2353,81.3297,81.188,81.3108,29238.0
2022-08-22 14:20:00,86.08,86.18,86.05,86.17,25336.0,81.3108,81.4053,81.2825,81.3958,25336.0
2022-08-22 14:30:00,86.17,86.23,86.1,86.11,24387.0,81.3958,81.4525,81.3297,81.3392,24387.0
2022-08-22 14:40:00,86.11,86.13,86.01,86.04,20229.0,81.3392,81.3581,81.2447,81.273,20229.0
2022-08-22 14:50:00,86.04,86.06,85.98,86.02,21418.0,81.273,81.2919,81.2164,81.2542,21418.0
2022-08-22 15:00:00,86.03,86.26,86.03,86.25,34952.0,81.2636,81.4809,81.2636,81.4714,34952.0
2022-08-22 15:10:00,86.27,86.31,86.2,86.2,22344.0,81.4903,81.5281,81.4242,81.4242,22344.0
2022-08-22 15:20:00,86.21,86.28,86.14,86.16,36545.0,81.4336,81.4997,81.3675,81.3864,36545.0
2022-08-22 15:30:00,86.17,86.29,86.09,86.23,54053.0,81.3958,81.5092,81.3203,81.4525,54053.0
2022-08-22 15:40:00,86.23,86.23,86.07,86.15,71699.0,81.4525,81.4525,81.3014,81.3769,71699.0
2022-08-22 15:50:00,86.17,86.3,86.14,86.26,264033.0,81.3958,81.5186,81.3675,81.4809,264033.0
2022-08-23 09:30:00,86.36,86.78,86.17,86.69,112485.0,81.5753,81.972,81.3958,81.887,112485.0
2022-08-23 09:40:00,86.71,86.89,86.55,86.83,64368.0,81.9059,82.0759,81.7548,82.0193,64368.0
2022-08-23 09:50:00,86.84,87.31,86.84,87.28,57915.0,82.0287,82.4727,82.0287,82.4443,57915.0
2022-08-23 10:00:00,87.28,87.37,87.18,87.35,55208.0,82.4443,82.5294,82.3499,82.5105,55208.0
2022-08-23 10:10:00,87.32,87.42,87.27,87.35,30695.0,82.4821,82.5766,82.4349,82.5105,30695.0
2022-08-23 10:20:00,87.33,87.45,87.32,87.4,37198.0,82.4916,82.6049,82.4821,82.5577,37198.0
2022-08-23 10:30:00,87.39,87.56,87.38,87.47,75313.0,82.5482,82.7088,82.5388,82.6238,75313.0
2022-08-23 10:40:00,87.46,87.48,87.35,87.35,58040.0,82.6144,82.6333,82.5105,82.5105,58040.0
2022-08-23 10:50:00,87.36,87.49,87.34,87.38,61619.0,82.5199,82.6427,82.501,82.5388,61619.0
2022-08-23 11:00:00,87.38,87.39,87.0,87.05,79180.0,82.5388,82.5482,82.1799,82.2271,79180.0
2022-08-23 11:10:00,87.03,87.23,87.01,87.06,48494.0,82.2082,82.3971,82.1893,82.2365,48494.0
2022-08-23 11:20:00,87.06,87.07,86.89,86.89,28813.0,82.2365,82.246,82.0759,82.0759,28813.0
2022-08-23 11:30:00,86.88,86.98,86.8,86.93,25239.0,82.0665,82.161,81.9909,82.1137,25239.0
2022-08-23 11:40:00,86.94,87.02,86.91,87.0,32138.0,82.1232,82.1987,82.0948,82.1799,32138.0
2022-08-23 11:50:00,87.0,87.07,86.91,86.91,20073.0,82.1799,82.246,82.0948,82.0948,20073.0
2022-08-23 12:00:00,86.91,86.91,86.7,86.83,19537.0,82.0948,82.0948,81.8965,82.0193,19537.0
2022-08-23 12:10:00,86.85,86.86,86.57,86.59,14595.0,82.0382,82.0476,81.7737,81.7926,14595.0
2022-08-23 12:20:00,86.58,86.89,86.5,86.55,43622.0,81.7831,82.0759,81.7076,81.7548,43622.0
2022-08-23 12:30:00,86.54,86.8,86.54,86.79,10778.0,81.7453,81.9909,81.7453,81.9815,10778.0
2022-08-23 12:40:00,86.8,86.82,86.73,86.73,15460.0,81.9909,82.0098,81.9248,81.9248,15460.0
2022-08-23 12:50:00,86.72,86.83,86.66,86.74,30680.0,81.9154,82.0193,81.8587,81.9343,30680.0
2022-08-23 13:00:00,86.74,86.79,86.67,86.74,31370.0,81.9343,81.9815,81.8681,81.9343,31370.0
2022-08-23 13:10:00,86.75,86.85,86.71,86.77,23411.0,81.9437,82.0382,81.9059,81.9626,23411.0
2022-08-23 13:20:00,86.76,86.81,86.69,86.76,22062.0,81.9532,82.0004,81.887,81.9532,22062.0
2022-08-23 13:30:00,86.75,86.79,86.58,86.6,20969.0,81.9437,81.9815,81.7831,81.802,20969.0
2022-08-23 13:40:00,86.64,86.68,86.45,86.5,15856.0,81.8398,81.8776,81.6603,81.7076,15856.0
2022-08-23 13:50:00,86.49,86.51,86.38,86.38,21093.0,81.6981,81.717,81.5942,81.5942,21093.0
2022-08-23 14:00:00,86.38,86.6,86.34,86.6,18789.0,81.5942,81.802,81.5564,81.802,18789.0
2022-08-23 14:10:00,86.6,86.68,86.55,86.68,17400.0,81.802,81.8776,81.7548,81.8776,17400.0
2022-08-23 14:20:00,86.67,86.71,86.64,86.7,13941.0,81.8681,81.9059,81.8398,81.8965,13941.0
2022-08-23 14:30:00,86.71,86.76,86.65,86.73,24354.0,81.9059,81.9532,81.8492,81.9248,24354.0
2022-08-23 14:40:00,86.71,86.81,86.65,86.75,23547.0,81.9059,82.0004,81.8492,81.9437,23547.0
2022-08-23 14:50:00,86.76,86.96,86.75,86.92,36326.0,81.9532,82.1421,81.9437,82.1043,36326.0
2022-08-23 15:00:00,86.93,87.0,86.91,86.95,28514.0,82.1137,82.1799,82.0948,82.1326,28514.0
2022-08-23 15:10:00,86.95,87.01,86.9,87.01,38833.0,82.1326,82.1893,82.0854,82.1893,38833.0
2022-08-23 15:20:00,87.01,87.03,86.87,87.01,41905.0,82.1893,82.2082,82.0571,82.1893,41905.0
2022-08-23 15:30:00,87.01,87.04,86.79,86.8,51005.0,82.1893,82.2176,81.9815,81.9909,51005.0
2022-08-23 15:40:00,86.79,86.93,86.74,86.76,71544.0,81.9815,82.1137,81.9343,81.9532,71544.0
2022-08-23 15:50:00,86.75,86.83,86.63,86.73,203594.0,81.9437,82.0193,81.8304,81.9248,203594.0
2022-08-24 09:30:00,86.94,87.11,86.3,86.6,57707.0,82.1232,82.2838,81.5186,81.802,57707.0
2022-08-24 09:40:00,86.61,86.96,86.58,86.7,31129.0,81.8115,82.1421,81.7831,81.8965,31129.0
2022-08-24 09:50:00,86.71,86.72,86.42,86.46,18048.0,81.9059,81.9154,81.632,81.6698,18048.0
2022-08-24 10:00:00,86.5,86.63,86.28,86.59,23127.0,81.7076,81.8304,81.4997,81.7926,23127.0
2022-08-24 10:10:00,86.6,86.88,86.53,86.88,15322.0,81.802,82.0665,81.7359,82.0665,15322.0
2022-08-24 10:20:00,86.86,86.89,86.73,86.73,13108.0,82.0476,82.0759,81.9248,81.9248,13108.0
2022-08-24 10:30:00,86.76,86.87,86.72,86.8,15196.0,81.9532,82.0571,81.9154,81.9909,15196.0
2022-08-24 10:40:00,86.78,86.84,86.69,86.82,15938.0,81.972,82.0287,81.887,82.0098,15938.0
2022-08-24 10:50:00,86.83,86.91,86.78,86.79,10580.0,82.0193,82.0948,81.972,81.9815,10580.0
2022-08-24 11:00:00,86.8,86.84,86.71,86.77,17310.0,81.9909,82.0287,81.9059,81.9626,17310.0
2022-08-24 11:10:00,86.78,87.06,86.74,86.94,10657.0,81.972,82.2365,81.9343,82.1232,10657.0
2022-08-24 11:20:00,86.97,87.18,86.97,87.11,11004.0,82.1515,82.3499,82.1515,82.2838,11004.0
2022-08-24 11:30:00,87.12,87.15,87.05,87.07,5661.0,82.2932,82.3215,82.2271,82.246,5661.0
2022-08-24 11:40:00,87.06,87.09,87.0,87.02,12632.0,82.2365,82.2649,82.1799,82.1987,12632.0
2022-08-24 11:50:00,87.03,87.07,86.94,86.95,15111.0,82.2082,82.246,82.1232,82.1326,15111.0
2022-08-24 12:00:00,86.93,86.98,86.93,86.95,9336.0,82.1137,82.161,82.1137,82.1326,9336.0
2022-08-24 12:10:00,86.96,87.0,86.91,86.96,8097.0,82.1421,82.1799,82.0948,82.1421,8097.0
2022-08-24 12:20:00,86.9,86.91,86.82,86.89,9567.0,82.0854,82.0948,82.0098,82.0759,9567.0
2022-08-24 12:30:00,86.88,86.9,86.7,86.72,10443.0,82.0665,82.0854,81.8965,81.9154,10443.0
2022-08-24 12:40:00,86.7,86.74,86.5,86.52,11032.0,81.8965,81.9343,81.7076,81.7264,11032.0
2022-08-24 12:50:00,86.53,86.54,86.45,86.49,15814.0,81.7359,81.7453,81.6603,81.6981,15814.0
2022-08-24 13:00:00,86.5,86.61,86.48,86.59,8689.0,81.7076,81.8115,81.6887,81.7926,8689.0
2022-08-24 13:10:00,86.6,86.63,86.54,86.55,6296.0,81.802,81.8304,81.7453,81.7548,6296.0
2022-08-24 13:20:00,86.55,86.58,86.38,86.38,11478.0,81.7548,81.7831,81.5942,81.5942,11478.0
2022-08-24 13:30:00,86.39,86.48,86.37,86.44,14020.0,81.6037,81.6887,81.5848,81.6509,14020.0
2022-08-24 13:40:00,86.43,86.57,86.4,86.53,8415.0,81.6414,81.7737,81.6131,81.7359,8415.0
2022-08-24 13:50:00,86.53,86.57,86.49,86.56,7388.0,81.7359,81.7737,81.6981,81.7642,7388.0
2022-08-24 14:00:00,86.55,86.73,86.53,86.73,16927.0,81.7548,81.9248,81.7359,81.9248,16927.0
2022-08-24 14:10:00,86.73,86.75,86.7,86.72,7467.0,81.9248,81.9437,81.8965,81.9154,7467.0
2022-08-24 14:20:00,86.72,86.81,86.71,86.79,8258.0,81.9154,82.0004,81.9059,81.9815,8258.0
2022-08-24 14:30:00,86.79,86.82,86.73,86.81,32421.0,81.9815,82.0098,81.9248,82.0004,32421.0
2022-08-24 14:40:00,86.83,86.86,86.71,86.77,11189.0,82.0193,82.0476,81.9059,81.9626,11189.0
2022-08-24 14:50:00,86.77,86.89,86.75,86.86,16896.0,81.9626,82.0759,81.9437,82.0476,16896.0
2022-08-24 15:00:00,86.86,86.96,86.83,86.94,8637.0,82.0476,82.1421,82.0193,82.1232,8637.0
2022-08-24 15:10:00,86.94,87.06,86.93,87.06,7398.0,82.1232,82.2365,82.1137,82.2365,7398.0
2022-08-24 15:20:00,87.06,87.07,86.93,86.95,21320.0,82.2365,82.246,82.1137,82.1326,21320.0
2022-08-24 15:30:00,86.96,87.12,86.96,87.11,22486.0,82.1421,82.2932,82.1421,82.2838,22486.0
2022-08-24 15:40:00,87.12,87.25,87.1,87.1,39052.0,82.2932,82.416,82.2743,82.2743,39052.0
2022-08-24 15:50:00,87.11,87.13,86.91,86.95,136182.0,82.2838,82.3027,82.0948,82.1326,136182.0
2022-08-25 09:30:00,87.59,87.59,87.05,87.46,48935.0,82.7372,82.7372,82.2271,82.6144,48935.0
2022-08-25 09:40:00,87.52,87.67,87.31,87.62,24351.0,82.671,82.8127,82.4727,82.7655,24351.0
2022-08-25 09:50:00,87.64,87.78,87.61,87.76,34325.0,82.7844,82.9166,82.7561,82.8977,34325.0
2022-08-25 10:00:00,87.77,88.01,87.7,87.74,35925.0,82.9072,83.1339,82.8411,82.8789,35925.0
2022-08-25 10:10:00,87.75,87.83,87.58,87.64,38216.0,82.8883,82.9639,82.7277,82.7844,38216.0
2022-08-25 10:20:00,87.63,88.01,87.59,87.97,47193.0,82.775,83.1339,82.7372,83.0961,47193.0
2022-08-25 10:30:00,87.99,88.06,87.83,87.89,24267.0,83.115,83.1811,82.9639,83.0205,24267.0
2022-08-25 10:40:00,87.9,87.93,87.73,87.79,31195.0,83.03,83.0583,82.8694,82.9261,31195.0
2022-08-25 10:50:00,87.75,87.77,87.68,87.77,9751.0,82.8883,82.9072,82.8222,82.9072,9751.0
2022-08-25 11:00:00,87.79,87.79,87.53,87.59,12860.0,82.9261,82.9261,82.6805,82.7372,12860.0
2022-08-25 11:10:00,87.59,87.61,87.24,87.29,18539.0,82.7372,82.7561,82.4066,82.4538,18539.0
2022-08-25 11:20:00,87.28,87.34,87.09,87.27,27048.0,82.4443,82.501,82.2649,82.4349,27048.0
2022-08-25 11:30:00,87.26,87.43,87.26,87.42,20841.0,82.4255,82.586,82.4255,82.5766,20841.0
2022-08-25 11:40:00,87.4,87.47,87.37,87.39,7796.0,82.5577,82.6238,82.5294,82.5482,7796.0
2022-08-25 11:50:00,87.39,87.42,87.29,87.4,9476.0,82.5482,82.5766,82.4538,82.5577,9476.0
2022-08-25 12:00:00,87.4,87.4,87.25,87.25,7113.0,82.5577,82.5577,82.416,82.416,7113.0
2022-08-25 12:10:00,87.22,87.31,87.11,87.14,19159.0,82.3877,82.4727,82.2838,82.3121,19159.0
2022-08-25 12:20:00,87.14,87.25,87.11,87.22,9161.0,82.3121,82.416,82.2838,82.3877,9161.0
2022-08-25 12:30:00,87.21,87.36,87.17,87.36,9407.0,82.3782,82.5199,82.3404,82.5199,9407.0
2022-08-25 12:40:00,87.34,87.34,87.09,87.12,11172.0,82.501,82.501,82.2649,82.2932,11172.0
2022-08-25 12:50:00,87.16,87.28,87.15,87.26,7897.0,82.331,82.4443,82.3215,82.4255,7897.0
2022-08-25 13:00:00,87.26,87.37,87.24,87.27,10382.0,82.4255,82.5294,82.4066,82.4349,10382.0
2022-08-25 13:10:00,87.27,87.39,87.22,87.39,6510.0,82.4349,82.5482,82.3877,82.5482,6510.0
2022-08-25 13:20:00,87.38,87.5,87.34,87.49,8499.0,82.5388,82.6522,82.501,82.6427,8499.0
2022-08-25 13:30:00,87.48,87.52,87.42,87.48,10217.0,82.6333,82.671,82.5766,82.6333,10217.0
2022-08-25 13:40:00,87.48,87.6,87.47,87.58,10377.0,82.6333,82.7466,82.6238,82.7277,10377.0
2022-08-25 13:50:00,87.58,87.6,87.51,87.58,12333.0,82.7277,82.7466,82.6616,82.7277,12333.0
2022-08-25 14:00:00,87.57,87.57,87.4,87.47,13497.0,82.7183,82.7183,82.5577,82.6238,13497.0
2022-08-25 14:10:00,87.46,87.57,87.45,87.54,10656.0,82.6144,82.7183,82.6049,82.6899,10656.0
2022-08-25 14:20:00,87.54,87.57,87.51,87.54,16869.0,82.6899,82.7183,82.6616,82.6899,16869.0
2022-08-25 14:30:00,87.53,87.54,87.36,87.37,12797.0,82.6805,82.6899,82.5199,82.5294,12797.0
2022-08-25 14:40:00,87.36,87.38,87.31,87.35,21615.0,82.5199,82.5388,82.4727,82.5105,21615.0
2022-08-25 14:50:00,87.34,87.37,87.25,87.34,27031.0,82.501,82.5294,82.416,82.501,27031.0
2022-08-25 15:00:00,87.34,87.38,87.23,87.26,27031.0,82.501,82.5388,82.3971,82.4255,27031.0
2022-08-25 15:10:00,87.25,87.35,87.21,87.35,36716.0,82.416,82.5105,82.3782,82.5105,36716.0
2022-08-25 15:20:00,87.36,87.51,87.33,87.48,46756.0,82.5199,82.6616,82.4916,82.6333,46756.0
2022-08-25 15:30:00,87.48,87.52,87.4,87.52,54740.0,82.6333,82.671,82.5577,82.671,54740.0
2022-08-25 15:40:00,87.53,87.75,87.51,87.75,77922.0,82.6805,82.8883,82.6616,82.8883,77922.0
2022-08-25 15:50:00,87.75,87.99,87.64,87.98,202752.0,82.8883,83.115,82.7844,83.1056,202752.0
2022-08-26 09:30:00,88.16,88.16,87.33,87.44,74947.0,83.2756,83.2756,82.4916,82.5955,74947.0
2022-08-26 09:40:00,87.47,87.82,87.45,87.66,23823.0,82.6238,82.9544,82.6049,82.8033,23823.0
2022-08-26 09:50:00,87.63,87.8,87.56,87.71,18881.0,82.775,82.9355,82.7088,82.8505,18881.0
2022-08-26 10:00:00,87.66,87.79,86.71,87.58,50429.0,82.8033,82.9261,81.9059,82.7277,50429.0
2022-08-26 10:10:00,87.69,87.72,87.3,87.53,48191.0,82.8316,82.86,82.4632,82.6805,48191.0
2022-08-26 10:20:00,87.5,87.5,86.71,86.75,26328.0,82.6522,82.6522,81.9059,81.9437,26328.0
2022-08-26 10:30:00,86.74,86.74,86.15,86.24,28336.0,81.9343,81.9343,81.3769,81.462,28336.0
2022-08-26 10:40:00,86.24,86.42,86.2,86.41,20158.0,81.462,81.632,81.4242,81.6225,20158.0
2022-08-26 10:50:00,86.38,86.45,86.32,86.37,16181.0,81.5942,81.6603,81.5375,81.5848,16181.0
2022-08-26 11:00:00,86.3,86.32,86.03,86.12,23234.0,81.5186,81.5375,81.2636,81.3486,23234.0
2022-08-26 11:10:00,86.1,86.16,85.97,85.97,15524.0,81.3297,81.3864,81.2069,81.2069,15524.0
2022-08-26 11:20:00,85.97,86.06,85.88,85.98,16170.0,81.2069,81.2919,81.1219,81.2164,16170.0
2022-08-26 11:30:00,85.95,86.15,85.95,86.11,12208.0,81.188,81.3769,81.188,81.3392,12208.0
2022-08-26 11:40:00,86.11,86.19,86.01,86.16,12760.0,81.3392,81.4147,81.2447,81.3864,12760.0
2022-08-26 11:50:00,86.15,86.3,86.09,86.17,15774.0,81.3769,81.5186,81.3203,81.3958,15774.0
2022-08-26 12:00:00,86.18,86.19,85.91,86.0,12700.0,81.4053,81.4147,81.1502,81.2353,12700.0
2022-08-26 12:10:00,86.01,86.03,85.8,85.81,10486.0,81.2447,81.2636,81.0463,81.0558,10486.0
2022-08-26 12:20:00,85.8,85.81,85.69,85.71,7663.0,81.0463,81.0558,80.9424,80.9613,7663.0
2022-08-26 12:30:00,85.74,85.74,85.59,85.67,8154.0,80.9897,80.9897,80.848,80.9235,8154.0
2022-08-26 12:40:00,85.66,85.8,85.62,85.79,16689.0,80.9141,81.0463,80.8763,81.0369,16689.0
2022-08-26 12:50:00,85.78,85.86,85.68,85.82,11972.0,81.0274,81.103,80.933,81.0652,11972.0
2022-08-26 13:00:00,85.81,85.86,85.72,85.8,10107.0,81.0558,81.103,80.9708,81.0463,10107.0
2022-08-26 13:10:00,85.8,85.84,85.72,85.79,11550.0,81.0463,81.0841,80.9708,81.0369,11550.0
2022-08-26 13:20:00,85.78,85.86,85.78,85.81,20679.0,81.0274,81.103,81.0274,81.0558,20679.0
2022-08-26 13:30:00,85.81,85.81,85.62,85.63,18082.0,81.0558,81.0558,80.8763,80.8858,18082.0
2022-08-26 13:40:00,85.62,85.62,85.45,85.54,20372.0,80.8763,80.8763,80.7157,80.8007,20372.0
2022-08-26 13:50:00,85.54,85.56,85.49,85.54,9148.0,80.8007,80.8196,80.7535,80.8007,9148.0
2022-08-26 14:00:00,85.55,85.64,85.51,85.53,18646.0,80.8102,80.8952,80.7724,80.7913,18646.0
2022-08-26 14:10:00,85.52,85.52,85.35,85.35,21976.0,80.7819,80.7819,80.6213,80.6213,21976.0
2022-08-26 14:20:00,85.36,85.47,85.36,85.41,13080.0,80.6307,80.7346,80.6307,80.6779,13080.0
2022-08-26 14:30:00,85.4,85.54,85.4,85.45,13406.0,80.6685,80.8007,80.6685,80.7157,13406.0
2022-08-26 14:40:00,85.46,85.48,85.34,85.35,21639.0,80.7252,80.7441,80.6118,80.6213,21639.0
2022-08-26 14:50:00,85.35,85.36,85.12,85.12,24776.0,80.6213,80.6307,80.404,80.404,24776.0
2022-08-26 15:00:00,85.11,85.18,84.95,84.98,31069.0,80.3946,80.4607,80.2434,80.2718,31069.0
2022-08-26 15:10:00,84.97,85.23,84.93,85.17,51068.0,80.2623,80.5079,80.2245,80.4512,51068.0
2022-08-26 15:20:00,85.2,85.25,85.03,85.11,30588.0,80.4796,80.5268,80.319,80.3946,30588.0
2022-08-26 15:30:00,85.1,85.15,84.94,85.06,24496.0,80.3851,80.4324,80.234,80.3473,24496.0
2022-08-26 15:40:00,85.05,85.06,84.8,84.84,64096.0,80.3379,80.3473,80.1017,80.1395,64096.0
2022-08-26 15:50:00,84.84,84.93,84.6,84.67,236768.0,80.1395,80.2245,79.9128,79.9789,236768.0
2022-08-29 09:30:00,83.93,84.0,83.71,83.75,56156.0,79.2799,79.3461,79.0721,79.1099,56156.0
2022-08-29 09:40:00,83.75,84.05,83.69,83.98,34792.0,79.1099,79.3933,79.0532,79.3272,34792.0
2022-08-29 09:50:00,84.0,84.55,83.99,84.37,28427.0,79.3461,79.8656,79.3366,79.6956,28427.0
2022-08-29 10:00:00,84.38,84.46,84.28,84.44,21915.0,79.705,79.7806,79.6106,79.7617,21915.0
2022-08-29 10:10:00,84.45,84.65,84.43,84.51,36095.0,79.7711,79.9601,79.7522,79.8278,36095.0
2022-08-29 10:20:00,84.51,84.72,84.45,84.55,36599.0,79.8278,80.0262,79.7711,79.8656,36599.0
2022-08-29 10:30:00,84.54,84.63,84.28,84.29,27917.0,79.8561,79.9412,79.6106,79.62,27917.0
2022-08-29 10:40:00,84.3,84.45,84.28,84.42,20750.0,79.6294,79.7711,79.6106,79.7428,20750.0
2022-08-29 10:50:00,84.42,84.42,84.21,84.35,37436.0,79.7428,79.7428,79.5444,79.6767,37436.0
2022-08-29 11:00:00,84.34,84.46,84.23,84.31,18669.0,79.6672,79.7806,79.5633,79.6389,18669.0
2022-08-29 11:10:00,84.34,84.42,84.3,84.41,19741.0,79.6672,79.7428,79.6294,79.7334,19741.0
2022-08-29 11:20:00,84.41,84.58,84.39,84.46,19276.0,79.7334,79.8939,79.7145,79.7806,19276.0
2022-08-29 11:30:00,84.48,84.85,84.47,84.7,22574.0,79.7995,80.149,79.79,80.0073,22574.0
2022-08-29 11:40:00,84.74,84.75,84.54,84.72,16471.0,80.0451,80.0545,79.8561,80.0262,16471.0
2022-08-29 11:50:00,84.74,84.85,84.72,84.8,18926.0,80.0451,80.149,80.0262,80.1017,18926.0
2022-08-29 12:00:00,84.83,85.0,84.79,84.95,13865.0,80.1301,80.2907,80.0923,80.2434,13865.0
2022-08-29 12:10:00,84.91,85.01,84.87,84.93,20035.0,80.2056,80.3001,80.1679,80.2245,20035.0
2022-08-29 12:20:00,84.92,85.0,84.89,84.97,15966.0,80.2151,80.2907,80.1868,80.2623,15966.0
2022-08-29 12:30:00,84.97,84.97,84.78,84.88,41526.0,80.2623,80.2623,80.0829,80.1773,41526.0
2022-08-29 12:40:00,84.87,85.07,84.87,85.06,38552.0,80.1679,80.3568,80.1679,80.3473,38552.0
2022-08-29 12:50:00,85.05,85.14,84.94,84.99,19637.0,80.3379,80.4229,80.234,80.2812,19637.0
2022-08-29 13:00:00,85.0,85.09,84.97,85.04,10982.0,80.2907,80.3757,80.2623,80.3284,10982.0
2022-08-29 13:10:00,85.06,85.06,84.8,84.84,9214.0,80.3473,80.3473,80.1017,80.1395,9214.0
2022-08-29 13:20:00,84.87,84.91,84.78,84.87,10315.0,80.1679,80.2056,80.0829,80.1679,10315.0
2022-08-29 13:30:00,84.84,85.05,84.84,85.0,15610.0,80.1395,80.3379,80.1395,80.2907,15610.0
2022-08-29 13:40:00,85.03,85.22,84.99,84.99,10595.0,80.319,80.4985,80.2812,80.2812,10595.0
2022-08-29 13:50:00,84.98,85.08,84.98,85.07,8459.0,80.2718,80.3662,80.2718,80.3568,8459.0
2022-08-29 14:00:00,85.08,85.08,84.97,84.98,9087.0,80.3662,80.3662,80.2623,80.2718,9087.0
2022-08-29 14:10:00,84.97,85.02,84.82,84.83,20004.0,80.2623,80.3096,80.1206,80.1301,20004.0
2022-08-29 14:20:00,84.84,84.93,84.79,84.87,16338.0,80.1395,80.2245,80.0923,80.1679,16338.0
2022-08-29 14:30:00,84.89,85.12,84.87,85.06,12526.0,80.1868,80.404,80.1679,80.3473,12526.0
2022-08-29 14:40:00,85.06,85.18,85.06,85.07,15435.0,80.3473,80.4607,80.3473,80.3568,15435.0
2022-08-29 14:50:00,85.06,85.1,84.88,85.09,13986.0,80.3473,80.3851,80.1773,80.3757,13986.0
2022-08-29 15:00:00,85.08,85.26,85.05,85.13,21483.0,80.3662,80.5363,80.3379,80.4135,21483.0
2022-08-29 15:10:00,85.14,85.2,85.06,85.11,18741.0,80.4229,80.4796,80.3473,80.3946,18741.0
2022-08-29 15:20:00,85.11,85.11,84.91,84.93,17778.0,80.3946,80.3946,80.2056,80.2245,17778.0
2022-08-29 15:30:00,84.93,85.08,84.88,85.08,32874.0,80.2245,80.3662,80.1773,80.3662,32874.0
2022-08-29 15:40:00,85.07,85.11,84.95,84.98,51896.0,80.3568,80.3946,80.2434,80.2718,51896.0
2022-08-29 15:50:00,84.99,85.03,84.8,84.81,174471.0,80.2812,80.319,80.1017,80.1112,174471.0
2022-08-30 09:30:00,85.0,85.05,84.4,84.68,63764.0,80.2907,80.3379,79.7239,79.9884,63764.0
2022-08-30 09:40:00,84.7,84.77,84.22,84.22,19220.0,80.0073,80.0734,79.5539,79.5539,19220.0
2022-08-30 09:50:00,84.23,84.24,84.1,84.19,19991.0,79.5633,79.5728,79.4405,79.5255,19991.0
2022-08-30 10:00:00,84.12,84.37,83.67,83.86,53817.0,79.4594,79.6956,79.0344,79.2138,53817.0
2022-08-30 10:10:00,83.84,83.86,83.65,83.83,33867.0,79.1949,79.2138,79.0155,79.1855,33867.0
2022-08-30 10:20:00,83.81,83.97,83.71,83.81,34355.0,79.1666,79.3177,79.0721,79.1666,34355.0
2022-08-30 10:30:00,83.8,83.82,83.29,83.37,22161.0,79.1571,79.176,78.6754,78.751,22161.0
2022-08-30 10:40:00,83.36,83.4,82.95,82.95,37918.0,78.7415,78.7793,78.3542,78.3542,37918.0
2022-08-30 10:50:00,82.96,83.49,82.93,83.48,32758.0,78.3637,78.8643,78.3353,78.8549,32758.0
2022-08-30 11:00:00,83.48,83.6,83.4,83.5,35914.0,78.8549,78.9682,78.7793,78.8738,35914.0
2022-08-30 11:10:00,83.48,83.55,83.3,83.55,44761.0,78.8549,78.921,78.6848,78.921,44761.0
2022-08-30 11:20:00,83.58,83.62,83.42,83.5,20233.0,78.9493,78.9871,78.7982,78.8738,20233.0
2022-08-30 11:30:00,83.5,83.75,83.48,83.57,15435.0,78.8738,79.1099,78.8549,78.9399,15435.0
2022-08-30 11:40:00,83.55,83.76,83.53,83.54,28447.0,78.921,79.1194,78.9021,78.9116,28447.0
2022-08-30 11:50:00,83.56,83.79,83.52,83.67,33423.0,78.9304,79.1477,78.8927,79.0344,33423.0
2022-08-30 12:00:00,83.67,83.77,83.65,83.71,33089.0,79.0344,79.1288,79.0155,79.0721,33089.0
2022-08-30 12:10:00,83.72,83.9,83.64,83.73,16635.0,79.0816,79.2516,79.006,79.091,16635.0
2022-08-30 12:20:00,83.73,83.75,83.55,83.65,23542.0,79.091,79.1099,78.921,79.0155,23542.0
2022-08-30 12:30:00,83.66,83.66,83.42,83.55,12726.0,79.0249,79.0249,78.7982,78.921,12726.0
2022-08-30 12:40:00,83.52,83.52,83.37,83.5,13474.0,78.8927,78.8927,78.751,78.8738,13474.0
2022-08-30 12:50:00,83.53,83.54,83.37,83.38,14529.0,78.9021,78.9116,78.751,78.7604,14529.0
2022-08-30 13:00:00,83.39,83.48,83.33,83.39,24735.0,78.7699,78.8549,78.7132,78.7699,24735.0
2022-08-30 13:10:00,83.39,83.42,83.17,83.18,13951.0,78.7699,78.7982,78.5621,78.5715,13951.0
2022-08-30 13:20:00,83.2,83.24,83.1,83.24,10071.0,78.5904,78.6282,78.4959,78.6282,10071.0
2022-08-30 13:30:00,83.25,83.35,83.15,83.2,10405.0,78.6376,78.7321,78.5432,78.5904,10405.0
2022-08-30 13:40:00,83.2,83.25,83.03,83.25,15045.0,78.5904,78.6376,78.4298,78.6376,15045.0
2022-08-30 13:50:00,83.24,83.36,83.18,83.26,13941.0,78.6282,78.7415,78.5715,78.6471,13941.0
2022-08-30 14:00:00,83.26,83.43,83.2,83.34,9481.0,78.6471,78.8076,78.5904,78.7226,9481.0
2022-08-30 14:10:00,83.34,83.44,83.32,83.4,16250.0,78.7226,78.8171,78.7037,78.7793,16250.0
2022-08-30 14:20:00,83.41,83.44,83.22,83.25,14544.0,78.7888,78.8171,78.6093,78.6376,14544.0
2022-08-30 14:30:00,83.24,83.41,83.24,83.39,23778.0,78.6282,78.7888,78.6282,78.7699,23778.0
2022-08-30 14:40:00,83.44,83.44,83.24,83.31,15713.0,78.8171,78.8171,78.6282,78.6943,15713.0
2022-08-30 14:50:00,83.31,83.38,83.22,83.32,15169.0,78.6943,78.7604,78.6093,78.7037,15169.0
2022-08-30 15:00:00,83.31,83.57,83.29,83.57,25705.0,78.6943,78.9399,78.6754,78.9399,25705.0
2022-08-30 15:10:00,83.57,83.7,83.53,83.63,16467.0,78.9399,79.0627,78.9021,78.9966,16467.0
2022-08-30 15:20:00,83.64,83.66,83.39,83.41,53330.0,79.006,79.0249,78.7699,78.7888,53330.0
2022-08-30 15:30:00,83.4,83.45,83.19,83.44,38387.0,78.7793,78.8265,78.5809,78.8171,38387.0
2022-08-30 15:40:00,83.44,83.59,83.22,83.26,67780.0,78.8171,78.9588,78.6093,78.6471,67780.0
2022-08-30 15:50:00,83.25,83.41,83.17,83.32,230626.0,78.6376,78.7888,78.5621,78.7037,230626.0
2022-08-31 09:30:00,83.47,83.58,83.03,83.27,61074.0,78.8454,78.9493,78.4298,78.6565,61074.0
2022-08-31 09:40:00,83.3,83.61,83.18,83.5,79803.0,78.6848,78.9777,78.5715,78.8738,79803.0
2022-08-31 09:50:00,83.5,83.63,83.12,83.12,25377.0,78.8738,78.9966,78.5148,78.5148,25377.0
2022-08-31 10:00:00,83.12,83.12,82.85,82.85,42308.0,78.5148,78.5148,78.2598,78.2598,42308.0
2022-08-31 10:10:00,82.88,83.12,82.73,82.87,39725.0,78.2881,78.5148,78.1464,78.2787,39725.0
2022-08-31 10:20:00,82.89,82.96,82.65,82.71,28969.0,78.2976,78.3637,78.0709,78.1275,28969.0
2022-08-31 10:30:00,82.7,82.94,82.67,82.73,28944.0,78.1181,78.3448,78.0898,78.1464,28944.0
2022-08-31 10:40:00,82.7,83.07,82.7,83.05,100239.0,78.1181,78.4676,78.1181,78.4487,100239.0
2022-08-31 10:50:00,83.03,83.12,82.84,82.87,30249.0,78.4298,78.5148,78.2503,78.2787,30249.0
2022-08-31 11:00:00,82.88,82.91,82.47,82.6,32463.0,78.2881,78.3165,77.9008,78.0236,32463.0
2022-08-31 11:10:00,82.6,82.6,82.31,82.51,38189.0,78.0236,78.0236,77.7497,77.9386,38189.0
2022-08-31 11:20:00,82.53,82.73,82.51,82.56,20120.0,77.9575,78.1464,77.9386,77.9858,20120.0
2022-08-31 11:30:00,82.54,82.79,82.42,82.7,20455.0,77.967,78.2031,77.8536,78.1181,20455.0
2022-08-31 11:40:00,82.69,82.81,82.66,82.69,10696.0,78.1086,78.222,78.0803,78.1086,10696.0
2022-08-31 11:50:00,82.71,82.87,82.7,82.85,16243.0,78.1275,78.2787,78.1181,78.2598,16243.0
2022-08-31 12:00:00,82.84,82.87,82.73,82.79,16243.0,78.2503,78.2787,78.1464,78.2031,16243.0
2022-08-31 12:10:00,82.77,82.82,82.72,82.75,12895.0,78.1842,78.2314,78.137,78.1653,12895.0
2022-08-31 12:20:00,82.76,82.8,82.56,82.62,33588.0,78.1748,78.2126,77.9858,78.0425,33588.0
2022-08-31 12:30:00,82.62,82.72,82.5,82.55,19689.0,78.0425,78.137,77.9292,77.9764,19689.0
2022-08-31 12:40:00,82.54,82.61,82.45,82.61,17777.0,77.967,78.0331,77.8819,78.0331,17777.0
2022-08-31 12:50:00,82.61,82.62,82.44,82.57,14547.0,78.0331,78.0425,77.8725,77.9953,14547.0
2022-08-31 13:00:00,82.57,82.62,82.49,82.59,10560.0,77.9953,78.0425,77.9197,78.0142,10560.0
2022-08-31 13:10:00,82.61,82.69,82.45,82.45,12135.0,78.0331,78.1086,77.8819,77.8819,12135.0
2022-08-31 13:20:00,82.45,82.47,82.3,82.32,16509.0,77.8819,77.9008,77.7403,77.7591,16509.0
2022-08-31 13:30:00,82.32,82.38,82.18,82.22,22363.0,77.7591,77.8158,77.6269,77.6647,22363.0
2022-08-31 13:40:00,82.22,82.23,82.12,82.12,23856.0,77.6647,77.6741,77.5702,77.5702,23856.0
2022-08-31 13:50:00,82.12,82.28,82.11,82.23,21124.0,77.5702,77.7214,77.5608,77.6741,21124.0
2022-08-31 14:00:00,82.23,82.32,82.1,82.29,34442.0,77.6741,77.7591,77.5513,77.7308,34442.0
2022-08-31 14:10:00,82.29,82.31,82.13,82.13,37332.0,77.7308,77.7497,77.5797,77.5797,37332.0
2022-08-31 14:20:00,82.14,82.17,82.0,82.01,26416.0,77.5891,77.6175,77.4569,77.4663,26416.0
2022-08-31 14:30:00,82.01,82.04,81.87,81.91,28383.0,77.4663,77.4947,77.3341,77.3719,28383.0
2022-08-31 14:40:00,81.9,82.0,81.83,81.92,23655.0,77.3624,77.4569,77.2963,77.3813,23655.0
2022-08-31 14:50:00,81.91,81.97,81.85,81.9,20449.0,77.3719,77.4285,77.3152,77.3624,20449.0
2022-08-31 15:00:00,81.9,82.13,81.81,82.06,21266.0,77.3624,77.5797,77.2774,77.5136,21266.0
2022-08-31 15:10:00,82.06,82.35,82.06,82.25,74151.0,77.5136,77.7875,77.5136,77.693,74151.0
2022-08-31 15:20:00,82.23,82.23,81.93,81.94,39327.0,77.6741,77.6741,77.3908,77.4002,39327.0
2022-08-31 15:30:00,81.93,81.99,81.72,81.97,52132.0,77.3908,77.4474,77.1924,77.4285,52132.0
2022-08-31 15:40:00,81.97,82.27,81.89,82.13,110716.0,77.4285,77.7119,77.353,77.5797,110716.0
2022-08-31 15:50:00,82.12,82.13,81.59,81.73,447443.0,77.5702,77.5797,77.0696,77.2018,447443.0
2022-09-01 09:30:00,81.04,81.23,80.7,80.86,82767.0,76.5501,76.7295,76.2289,76.38,82767.0
2022-09-01 09:40:00,80.87,81.02,80.75,80.93,27729.0,76.3895,76.5312,76.2761,76.4462,27729.0
2022-09-01 09:50:00,80.93,81.09,80.87,80.96,75240.0,76.4462,76.5973,76.3895,76.4745,75240.0
2022-09-01 10:00:00,80.95,81.02,80.66,80.77,49029.0,76.465,76.5312,76.1911,76.295,49029.0
2022-09-01 10:10:00,80.75,80.75,80.41,80.53,53236.0,76.2761,76.2761,75.955,76.0683,53236.0
2022-09-01 10:20:00,80.52,81.08,80.52,81.04,27639.0,76.0589,76.5878,76.0589,76.5501,27639.0
2022-09-01 10:30:00,81.03,81.12,80.79,80.79,33427.0,76.5406,76.6256,76.3139,76.3139,33427.0
2022-09-01 10:40:00,80.79,80.85,80.49,80.55,29340.0,76.3139,76.3706,76.0305,76.0872,29340.0
2022-09-01 10:50:00,80.57,80.72,80.55,80.63,31372.0,76.1061,76.2478,76.0872,76.1628,31372.0
2022-09-01 11:00:00,80.61,80.82,80.49,80.78,22884.0,76.1439,76.3423,76.0305,76.3045,22884.0
2022-09-01 11:10:00,80.78,80.9,80.77,80.84,51905.0,76.3045,76.4178,76.295,76.3611,51905.0
2022-09-01 11:20:00,80.83,80.91,80.7,80.72,45283.0,76.3517,76.4273,76.2289,76.2478,45283.0
2022-09-01 11:30:00,80.72,81.14,80.71,80.97,25141.0,76.2478,76.6445,76.2383,76.4839,25141.0
2022-09-01 11:40:00,80.98,81.0,80.79,80.93,25562.0,76.4934,76.5123,76.3139,76.4462,25562.0
2022-09-01 11:50:00,80.93,80.99,80.86,80.97,15602.0,76.4462,76.5028,76.38,76.4839,15602.0
2022-09-01 12:00:00,80.98,81.22,80.98,81.18,12142.0,76.4934,76.7201,76.4934,76.6823,12142.0
2022-09-01 12:10:00,81.17,81.31,81.08,81.2,26807.0,76.6729,76.8051,76.5878,76.7012,26807.0
2022-09-01 12:20:00,81.21,81.24,81.06,81.14,79751.0,76.7106,76.739,76.569,76.6445,79751.0
2022-09-01 12:30:00,81.14,81.21,81.01,81.03,47703.0,76.6445,76.7106,76.5217,76.5406,47703.0
2022-09-01 12:40:00,81.03,81.17,81.01,81.15,44790.0,76.5406,76.6729,76.5217,76.654,44790.0
2022-09-01 12:50:00,81.14,81.14,81.0,81.1,31567.0,76.6445,76.6445,76.5123,76.6067,31567.0
2022-09-01 13:00:00,81.1,81.25,80.97,81.23,49133.0,76.6067,76.7484,76.4839,76.7295,49133.0
2022-09-01 13:10:00,81.26,81.47,81.25,81.45,17097.0,76.7579,76.9562,76.7484,76.9373,17097.0
2022-09-01 13:20:00,81.45,81.74,81.43,81.74,28092.0,76.9373,77.2113,76.9185,77.2113,28092.0
2022-09-01 13:30:00,81.76,81.77,81.64,81.65,15654.0,77.2302,77.2396,77.1168,77.1263,15654.0
2022-09-01 13:40:00,81.62,81.64,81.41,81.45,17003.0,77.0979,77.1168,76.8996,76.9373,17003.0
2022-09-01 13:50:00,81.45,81.49,81.37,81.38,15160.0,76.9373,76.9751,76.8618,76.8712,15160.0
2022-09-01 14:00:00,81.39,81.54,81.34,81.4,15300.0,76.8807,77.0224,76.8334,76.8901,15300.0
2022-09-01 14:10:00,81.45,81.49,81.32,81.45,12867.0,76.9373,76.9751,76.8145,76.9373,12867.0
2022-09-01 14:20:00,81.48,81.78,81.47,81.71,22836.0,76.9657,77.2491,76.9562,77.1829,22836.0
2022-09-01 14:30:00,81.72,81.85,81.67,81.7,21506.0,77.1924,77.3152,77.1452,77.1735,21506.0
2022-09-01 14:40:00,81.7,81.8,81.56,81.59,26823.0,77.1735,77.268,77.0413,77.0696,26823.0
2022-09-01 14:50:00,81.6,81.79,81.6,81.69,21539.0,77.079,77.2585,77.079,77.1641,21539.0
2022-09-01 15:00:00,81.67,81.92,81.67,81.89,18079.0,77.1452,77.3813,77.1452,77.353,18079.0
2022-09-01 15:10:00,81.89,81.92,81.74,81.74,23250.0,77.353,77.3813,77.2113,77.2113,23250.0
2022-09-01 15:20:00,81.76,81.78,81.58,81.58,28165.0,77.2302,77.2491,77.0601,77.0601,28165.0
2022-09-01 15:30:00,81.58,81.69,81.49,81.62,29168.0,77.0601,77.1641,76.9751,77.0979,29168.0
2022-09-01 15:40:00,81.62,81.74,81.57,81.59,46363.0,77.0979,77.2113,77.0507,77.0696,46363.0
2022-09-01 15:50:00,81.57,82.07,81.57,82.02,178282.0,77.0507,77.523,77.0507,77.4758,178282.0
2022-09-02 09:30:00,83.02,83.32,82.63,82.66,103662.0,78.4204,78.7037,78.052,78.0803,103662.0
2022-09-02 09:40:00,82.66,82.79,82.44,82.55,77633.0,78.0803,78.2031,77.8725,77.9764,77633.0
2022-09-02 09:50:00,82.55,82.65,82.32,82.38,96313.0,77.9764,78.0709,77.7591,77.8158,96313.0
2022-09-02 10:00:00,82.38,82.47,82.02,82.31,97070.0,77.8158,77.9008,77.4758,77.7497,97070.0
2022-09-02 10:10:00,82.31,82.86,82.31,82.65,49359.0,77.7497,78.2692,77.7497,78.0709,49359.0
2022-09-02 10:20:00,82.65,82.78,82.54,82.77,83295.0,78.0709,78.1937,77.967,78.1842,83295.0
2022-09-02 10:30:00,82.77,82.93,82.74,82.87,58118.0,78.1842,78.3353,78.1559,78.2787,58118.0
2022-09-02 10:40:00,82.88,82.98,82.82,82.94,57740.0,78.2881,78.3826,78.2314,78.3448,57740.0
2022-09-02 10:50:00,82.95,83.02,82.67,82.82,52014.0,78.3542,78.4204,78.0898,78.2314,52014.0
2022-09-02 11:00:00,82.83,83.08,82.78,82.91,97841.0,78.2409,78.477,78.1937,78.3165,97841.0
2022-09-02 11:10:00,82.89,82.98,82.81,82.97,42414.0,78.2976,78.3826,78.222,78.3731,42414.0
2022-09-02 11:20:00,82.97,82.97,82.77,82.83,70972.0,78.3731,78.3731,78.1842,78.2409,70972.0
2022-09-02 11:30:00,82.83,83.05,82.82,82.99,38643.0,78.2409,78.4487,78.2314,78.392,38643.0
2022-09-02 11:40:00,83.0,83.07,82.78,82.94,52982.0,78.4015,78.4676,78.1937,78.3448,52982.0
2022-09-02 11:50:00,82.95,83.24,82.94,83.17,51538.0,78.3542,78.6282,78.3448,78.5621,51538.0
2022-09-02 12:00:00,83.18,83.23,83.1,83.17,58468.0,78.5715,78.6187,78.4959,78.5621,58468.0
2022-09-02 12:10:00,83.17,83.22,83.02,83.02,36854.0,78.5621,78.6093,78.4204,78.4204,36854.0
2022-09-02 12:20:00,83.02,83.06,82.67,82.69,32201.0,78.4204,78.4581,78.0898,78.1086,32201.0
2022-09-02 12:30:00,82.68,82.71,82.47,82.54,51958.0,78.0992,78.1275,77.9008,77.967,51958.0
2022-09-02 12:40:00,82.54,82.55,82.27,82.42,58621.0,77.967,77.9764,77.7119,77.8536,58621.0
2022-09-02 12:50:00,82.41,82.49,82.25,82.37,43878.0,77.8442,77.9197,77.693,77.8064,43878.0
2022-09-02 13:00:00,82.37,82.37,82.02,82.05,35998.0,77.8064,77.8064,77.4758,77.5041,35998.0
2022-09-02 13:10:00,82.05,82.2,81.98,82.15,38512.0,77.5041,77.6458,77.438,77.5986,38512.0
2022-09-02 13:20:00,82.14,82.14,81.51,81.54,50975.0,77.5891,77.5891,76.994,77.0224,50975.0
2022-09-02 13:30:00,81.55,81.8,81.46,81.66,62516.0,77.0318,77.268,76.9468,77.1357,62516.0
2022-09-02 13:40:00,81.66,81.96,81.61,81.63,56496.0,77.1357,77.4191,77.0885,77.1074,56496.0
2022-09-02 13:50:00,81.61,81.66,81.51,81.56,57544.0,77.0885,77.1357,76.994,77.0413,57544.0
2022-09-02 14:00:00,81.56,81.76,81.54,81.76,101045.0,77.0413,77.2302,77.0224,77.2302,101045.0
2022-09-02 14:10:00,81.77,81.86,81.66,81.82,75649.0,77.2396,77.3246,77.1357,77.2868,75649.0
2022-09-02 14:20:00,81.82,82.01,81.78,81.96,66738.0,77.2868,77.4663,77.2491,77.4191,66738.0
2022-09-02 14:30:00,81.97,82.15,81.88,82.12,55078.0,77.4285,77.5986,77.3435,77.5702,55078.0
2022-09-02 14:40:00,82.11,82.15,82.01,82.09,59380.0,77.5608,77.5986,77.4663,77.5419,59380.0
2022-09-02 14:50:00,82.09,82.09,81.77,81.82,45213.0,77.5419,77.5419,77.2396,77.2868,45213.0
2022-09-02 15:00:00,81.8,82.08,81.78,81.95,47619.0,77.268,77.5324,77.2491,77.4096,47619.0
2022-09-02 15:10:00,81.95,81.97,81.79,81.9,55033.0,77.4096,77.4285,77.2585,77.3624,55033.0
2022-09-02 15:20:00,81.89,82.01,81.63,81.75,99669.0,77.353,77.4663,77.1074,77.2207,99669.0
2022-09-02 15:30:00,81.75,81.76,81.26,81.34,120795.0,77.2207,77.2302,76.7579,76.8334,120795.0
2022-09-02 15:40:00,81.33,81.6,81.2,81.58,203321.0,76.824,77.079,76.7012,77.0601,203321.0
2022-09-02 15:50:00,81.58,81.89,81.57,81.76,409432.0,77.0601,77.353,77.0507,77.2302,409432.0
2022-09-06 09:30:00,82.24,82.3,81.76,81.9,83527.0,77.6836,77.7403,77.2302,77.3624,83527.0
2022-09-06 09:40:00,81.85,82.1,81.58,81.58,45221.0,77.3152,77.5513,77.0601,77.0601,45221.0
2022-09-06 09:50:00,81.58,81.68,81.39,81.68,43781.0,77.0601,77.1546,76.8807,77.1546,43781.0
2022-09-06 10:00:00,81.64,81.64,80.63,80.65,147441.0,77.1168,77.1168,76.1628,76.1817,147441.0
2022-09-06 10:10:00,80.65,81.1,80.65,81.08,76928.0,76.1817,76.6067,76.1817,76.5878,76928.0
2022-09-06 10:20:00,81.09,81.39,80.97,81.32,78502.0,76.5973,76.8807,76.4839,76.8145,78502.0
2022-09-06 10:30:00,81.32,81.32,80.86,81.12,152839.0,76.8145,76.8145,76.38,76.6256,152839.0
2022-09-06 10:40:00,81.13,81.61,81.13,81.38,75375.0,76.6351,77.0885,76.6351,76.8712,75375.0
2022-09-06 10:50:00,81.33,81.81,81.33,81.67,54310.0,76.824,77.2774,76.824,77.1452,54310.0
2022-09-06 11:00:00,81.66,81.88,81.51,81.71,85095.0,77.1357,77.3435,76.994,77.1829,85095.0
2022-09-06 11:10:00,81.71,81.75,81.56,81.62,48217.0,77.1829,77.2207,77.0413,77.0979,48217.0
2022-09-06 11:20:00,81.6,81.68,81.46,81.49,26717.0,77.079,77.1546,76.9468,76.9751,26717.0
2022-09-06 11:30:00,81.48,81.76,81.47,81.57,32942.0,76.9657,77.2302,76.9562,77.0507,32942.0
2022-09-06 11:40:00,81.55,81.86,81.53,81.75,63860.0,77.0318,77.3246,77.0129,77.2207,63860.0
2022-09-06 11:50:00,81.75,81.94,81.73,81.88,33721.0,77.2207,77.4002,77.2018,77.3435,33721.0
2022-09-06 12:00:00,81.84,81.84,81.44,81.46,27617.0,77.3057,77.3057,76.9279,76.9468,27617.0
2022-09-06 12:10:00,81.48,81.53,81.18,81.18,39483.0,76.9657,77.0129,76.6823,76.6823,39483.0
2022-09-06 12:20:00,81.19,81.25,81.04,81.23,57545.0,76.6918,76.7484,76.5501,76.7295,57545.0
2022-09-06 12:30:00,81.23,81.45,81.21,81.37,40617.0,76.7295,76.9373,76.7106,76.8618,40617.0
2022-09-06 12:40:00,81.38,81.55,81.28,81.5,28608.0,76.8712,77.0318,76.7768,76.9846,28608.0
2022-09-06 12:50:00,81.51,81.52,81.3,81.41,23085.0,76.994,77.0035,76.7957,76.8996,23085.0
2022-09-06 13:00:00,81.42,81.42,81.07,81.07,22906.0,76.909,76.909,76.5784,76.5784,22906.0
2022-09-06 13:10:00,81.07,81.15,80.97,81.14,22353.0,76.5784,76.654,76.4839,76.6445,22353.0
2022-09-06 13:20:00,81.12,81.2,81.11,81.14,17316.0,76.6256,76.7012,76.6162,76.6445,17316.0
2022-09-06 13:30:00,81.13,81.33,81.12,81.33,13113.0,76.6351,76.824,76.6256,76.824,13113.0
2022-09-06 13:40:00,81.3,81.3,81.07,81.1,21504.0,76.7957,76.7957,76.5784,76.6067,21504.0
2022-09-06 13:50:00,81.09,81.33,81.07,81.33,17304.0,76.5973,76.824,76.5784,76.824,17304.0
2022-09-06 14:00:00,81.31,81.41,81.24,81.34,21309.0,76.8051,76.8996,76.739,76.8334,21309.0
2022-09-06 14:10:00,81.35,81.56,81.35,81.44,42955.0,76.8429,77.0413,76.8429,76.9279,42955.0
2022-09-06 14:20:00,81.45,81.48,81.36,81.36,21108.0,76.9373,76.9657,76.8523,76.8523,21108.0
2022-09-06 14:30:00,81.38,81.49,81.21,81.41,21434.0,76.8712,76.9751,76.7106,76.8996,21434.0
2022-09-06 14:40:00,81.38,81.38,81.26,81.34,20550.0,76.8712,76.8712,76.7579,76.8334,20550.0
2022-09-06 14:50:00,81.33,81.34,81.12,81.2,22712.0,76.824,76.8334,76.6256,76.7012,22712.0
2022-09-06 15:00:00,81.22,81.41,81.14,81.41,16519.0,76.7201,76.8996,76.6445,76.8996,16519.0
2022-09-06 15:10:00,81.4,81.48,81.34,81.36,38244.0,76.8901,76.9657,76.8334,76.8523,38244.0
2022-09-06 15:20:00,81.35,81.48,81.22,81.39,30130.0,76.8429,76.9657,76.7201,76.8807,30130.0
2022-09-06 15:30:00,81.38,81.38,81.15,81.3,37816.0,76.8712,76.8712,76.654,76.7957,37816.0
2022-09-06 15:40:00,81.28,81.56,81.28,81.48,72654.0,76.7768,77.0413,76.7768,76.9657,72654.0
2022-09-06 15:50:00,81.48,81.58,81.27,81.52,231384.0,76.9657,77.0601,76.7673,77.0035,231384.0
2022-09-07 09:30:00,81.29,81.59,81.02,81.45,81751.0,76.7862,77.0696,76.5312,76.9373,81751.0
2022-09-07 09:40:00,81.43,81.72,81.42,81.47,49760.0,76.9185,77.1924,76.909,76.9562,49760.0
2022-09-07 09:50:00,81.47,81.6,81.34,81.39,71433.0,76.9562,77.079,76.8334,76.8807,71433.0
2022-09-07 10:00:00,81.39,81.6,81.16,81.53,77225.0,76.8807,77.079,76.6634,77.0129,77225.0
2022-09-07 10:10:00,81.55,81.57,81.3,81.51,58750.0,77.0318,77.0507,76.7957,76.994,58750.0
2022-09-07 10:20:00,81.51,81.6,81.35,81.59,46898.0,76.994,77.079,76.8429,77.0696,46898.0
2022-09-07 10:30:00,81.6,81.77,81.52,81.64,72069.0,77.079,77.2396,77.0035,77.1168,72069.0
2022-09-07 10:40:00,81.64,81.88,81.59,81.76,102360.0,77.1168,77.3435,77.0696,77.2302,102360.0
2022-09-07 10:50:00,81.78,81.91,81.76,81.8,77064.0,77.2491,77.3719,77.2302,77.268,77064.0
2022-09-07 11:00:00,81.81,81.86,81.65,81.75,52599.0,77.2774,77.3246,77.1263,77.2207,52599.0
2022-09-07 11:10:00,81.76,81.98,81.75,81.85,106967.0,77.2302,77.438,77.2207,77.3152,106967.0
2022-09-07 11:20:00,81.87,82.03,81.87,81.89,58659.0,77.3341,77.4852,77.3341,77.353,58659.0
2022-09-07 11:30:00,81.87,81.91,81.75,81.84,44507.0,77.3341,77.3719,77.2207,77.3057,44507.0
2022-09-07 11:40:00,81.84,81.85,81.68,81.81,43999.0,77.3057,77.3152,77.1546,77.2774,43999.0
2022-09-07 11:50:00,81.8,81.83,81.73,81.75,29894.0,77.268,77.2963,77.2018,77.2207,29894.0
2022-09-07 12:00:00,81.74,81.87,81.7,81.79,21209.0,77.2113,77.3341,77.1735,77.2585,21209.0
2022-09-07 12:10:00,81.78,81.78,81.63,81.65,21063.0,77.2491,77.2491,77.1074,77.1263,21063.0
2022-09-07 12:20:00,81.65,81.66,81.5,81.59,37227.0,77.1263,77.1357,76.9846,77.0696,37227.0
2022-09-07 12:30:00,81.56,81.65,81.48,81.64,90874.0,77.0413,77.1263,76.9657,77.1168,90874.0
2022-09-07 12:40:00,81.64,81.84,81.61,81.84,92294.0,77.1168,77.3057,77.0885,77.3057,92294.0
2022-09-07 12:50:00,81.84,81.86,81.74,81.78,49947.0,77.3057,77.3246,77.2113,77.2491,49947.0
2022-09-07 13:00:00,81.79,82.0,81.77,81.9,38743.0,77.2585,77.4569,77.2396,77.3624,38743.0
2022-09-07 13:10:00,81.9,81.96,81.86,81.88,28430.0,77.3624,77.4191,77.3246,77.3435,28430.0
2022-09-07 13:20:00,81.87,82.0,81.78,81.81,46980.0,77.3341,77.4569,77.2491,77.2774,46980.0
2022-09-07 13:30:00,81.81,82.03,81.79,82.0,45269.0,77.2774,77.4852,77.2585,77.4569,45269.0
2022-09-07 13:40:00,82.0,82.22,82.0,82.22,60472.0,77.4569,77.6647,77.4569,77.6647,60472.0
2022-09-07 13:50:00,82.22,82.35,82.18,82.25,57453.0,77.6647,77.7875,77.6269,77.693,57453.0
2022-09-07 14:00:00,82.26,82.46,82.23,82.34,92376.0,77.7025,77.8914,77.6741,77.778,92376.0
2022-09-07 14:10:00,82.34,82.45,82.28,82.28,62208.0,77.778,77.8819,77.7214,77.7214,62208.0
2022-09-07 14:20:00,82.29,82.38,82.23,82.37,51714.0,77.7308,77.8158,77.6741,77.8064,51714.0
2022-09-07 14:30:00,82.38,82.48,82.35,82.44,73253.0,77.8158,77.9103,77.7875,77.8725,73253.0
2022-09-07 14:40:00,82.45,82.51,82.44,82.48,35156.0,77.8819,77.9386,77.8725,77.9103,35156.0
2022-09-07 14:50:00,82.49,82.52,82.35,82.52,56814.0,77.9197,77.9481,77.7875,77.9481,56814.0
2022-09-07 15:00:00,82.53,82.59,82.46,82.56,72276.0,77.9575,78.0142,77.8914,77.9858,72276.0
2022-09-07 15:10:00,82.57,82.6,82.46,82.5,66527.0,77.9953,78.0236,77.8914,77.9292,66527.0
2022-09-07 15:20:00,82.49,82.64,82.48,82.61,140178.0,77.9197,78.0614,77.9103,78.0331,140178.0
2022-09-07 15:30:00,82.63,82.63,82.33,82.35,140182.0,78.052,78.052,77.7686,77.7875,140182.0
2022-09-07 15:40:00,82.34,82.51,82.27,82.45,156837.0,77.778,77.9386,77.7119,77.8819,156837.0
2022-09-07 15:50:00,82.45,82.47,82.12,82.26,446768.0,77.8819,77.9008,77.5702,77.7025,446768.0
2022-09-08 09:30:00,81.79,82.12,81.57,81.95,72475.0,77.2585,77.5702,77.0507,77.4096,72475.0
2022-09-08 09:40:00,81.96,82.59,81.74,82.26,77487.0,77.4191,78.0142,77.2113,77.7025,77487.0
2022-09-08 09:50:00,82.27,82.45,82.04,82.45,46581.0,77.7119,77.8819,77.4947,77.8819,46581.0
2022-09-08 10:00:00,82.45,82.5,82.04,82.35,40491.0,77.8819,77.9292,77.4947,77.7875,40491.0
2022-09-08 10:10:00,82.36,82.65,82.2,82.63,33565.0,77.7969,78.0709,77.6458,78.052,33565.0
2022-09-08 10:20:00,82.62,82.78,82.56,82.75,27725.0,78.0425,78.1937,77.9858,78.1653,27725.0
2022-09-08 10:30:00,82.74,83.08,82.69,83.03,34263.0,78.1559,78.477,78.1086,78.4298,34263.0
2022-09-08 10:40:00,83.03,83.13,82.98,83.09,26294.0,78.4298,78.5243,78.3826,78.4865,26294.0
2022-09-08 10:50:00,83.09,83.25,82.95,83.25,27823.0,78.4865,78.6376,78.3542,78.6376,27823.0
2022-09-08 11:00:00,83.22,83.38,83.2,83.3,37100.0,78.6093,78.7604,78.5904,78.6848,37100.0
2022-09-08 11:10:00,83.33,83.5,83.17,83.45,53659.0,78.7132,78.8738,78.5621,78.8265,53659.0
2022-09-08 11:20:00,83.45,83.51,83.4,83.47,37254.0,78.8265,78.8832,78.7793,78.8454,37254.0
2022-09-08 11:30:00,83.51,83.65,83.42,83.5,38797.0,78.8832,79.0155,78.7982,78.8738,38797.0
2022-09-08 11:40:00,83.49,83.54,83.4,83.48,41948.0,78.8643,78.9116,78.7793,78.8549,41948.0
2022-09-08 11:50:00,83.46,83.55,83.41,83.48,24615.0,78.836,78.921,78.7888,78.8549,24615.0
2022-09-08 12:00:00,83.5,83.5,82.63,82.79,30962.0,78.8738,78.8738,78.052,78.2031,30962.0
2022-09-08 12:10:00,82.78,82.84,82.6,82.82,32908.0,78.1937,78.2503,78.0236,78.2314,32908.0
2022-09-08 12:20:00,82.83,82.87,82.65,82.84,33601.0,78.2409,78.2787,78.0709,78.2503,33601.0
2022-09-08 12:30:00,82.82,83.09,82.81,83.05,23300.0,78.2314,78.4865,78.222,78.4487,23300.0
2022-09-08 12:40:00,83.05,83.26,82.97,83.2,92929.0,78.4487,78.6471,78.3731,78.5904,92929.0
2022-09-08 12:50:00,83.21,83.34,83.21,83.23,21064.0,78.5998,78.7226,78.5998,78.6187,21064.0
2022-09-08 13:00:00,83.23,83.31,83.09,83.16,19413.0,78.6187,78.6943,78.4865,78.5526,19413.0
2022-09-08 13:10:00,83.19,83.54,83.19,83.45,51691.0,78.5809,78.9116,78.5809,78.8265,51691.0
2022-09-08 13:20:00,83.45,83.57,83.43,83.48,18124.0,78.8265,78.9399,78.8076,78.8549,18124.0
2022-09-08 13:30:00,83.52,83.62,83.41,83.48,21465.0,78.8927,78.9871,78.7888,78.8549,21465.0
2022-09-08 13:40:00,83.5,83.63,83.46,83.62,24423.0,78.8738,78.9966,78.836,78.9871,24423.0
2022-09-08 13:50:00,83.62,83.64,83.34,83.51,23843.0,78.9871,79.006,78.7226,78.8832,23843.0
2022-09-08 14:00:00,83.52,83.64,83.49,83.51,26271.0,78.8927,79.006,78.8643,78.8832,26271.0
2022-09-08 14:10:00,83.52,83.61,83.44,83.59,19473.0,78.8927,78.9777,78.8171,78.9588,19473.0
2022-09-08 14:20:00,83.57,83.59,83.32,83.46,42925.0,78.9399,78.9588,78.7037,78.836,42925.0
2022-09-08 14:30:00,83.45,83.56,83.45,83.54,22748.0,78.8265,78.9304,78.8265,78.9116,22748.0
2022-09-08 14:40:00,83.54,83.56,83.18,83.21,27723.0,78.9116,78.9304,78.5715,78.5998,27723.0
2022-09-08 14:50:00,83.21,83.37,83.14,83.28,24357.0,78.5998,78.751,78.5337,78.666,24357.0
2022-09-08 15:00:00,83.29,83.36,83.13,83.34,18855.0,78.6754,78.7415,78.5243,78.7226,18855.0
2022-09-08 15:10:00,83.31,83.48,83.26,83.45,28509.0,78.6943,78.8549,78.6471,78.8265,28509.0
2022-09-08 15:20:00,83.45,83.54,83.44,83.5,37794.0,78.8265,78.9116,78.8171,78.8738,37794.0
2022-09-08 15:30:00,83.5,83.55,83.34,83.39,39356.0,78.8738,78.921,78.7226,78.7699,39356.0
2022-09-08 15:40:00,83.39,83.42,83.19,83.31,90698.0,78.7699,78.7982,78.5809,78.6943,90698.0
2022-09-08 15:50:00,83.31,83.72,83.3,83.68,193175.0,78.6943,79.0816,78.6848,79.0438,193175.0
2022-09-09 09:30:00,84.24,84.58,84.18,84.53,114453.0,79.5728,79.8939,79.5161,79.8467,114453.0
2022-09-09 09:40:00,84.54,84.62,84.23,84.28,34107.0,79.8561,79.9317,79.5633,79.6106,34107.0
2022-09-09 09:50:00,84.28,84.45,84.05,84.45,51435.0,79.6106,79.7711,79.3933,79.7711,51435.0
2022-09-09 10:00:00,84.44,84.63,84.36,84.58,80911.0,79.7617,79.9412,79.6861,79.8939,80911.0
2022-09-09 10:10:00,84.58,84.68,84.34,84.38,43588.0,79.8939,79.9884,79.6672,79.705,43588.0
2022-09-09 10:20:00,84.38,84.57,84.32,84.56,36787.0,79.705,79.8845,79.6483,79.875,36787.0
2022-09-09 10:30:00,84.58,84.65,84.5,84.52,44001.0,79.8939,79.9601,79.8184,79.8373,44001.0
2022-09-09 10:40:00,84.52,84.69,84.5,84.6,42587.0,79.8373,79.9978,79.8184,79.9128,42587.0
2022-09-09 10:50:00,84.61,84.66,84.43,84.45,65205.0,79.9223,79.9695,79.7522,79.7711,65205.0
2022-09-09 11:00:00,84.45,84.49,84.18,84.3,124989.0,79.7711,79.8089,79.5161,79.6294,124989.0
2022-09-09 11:10:00,84.3,84.34,84.15,84.17,17763.0,79.6294,79.6672,79.4878,79.5066,17763.0
2022-09-09 11:20:00,84.17,84.35,84.1,84.29,25583.0,79.5066,79.6767,79.4405,79.62,25583.0
2022-09-09 11:30:00,84.3,84.41,84.11,84.4,17544.0,79.6294,79.7334,79.45,79.7239,17544.0
2022-09-09 11:40:00,84.41,84.44,84.35,84.4,10948.0,79.7334,79.7617,79.6767,79.7239,10948.0
2022-09-09 11:50:00,84.39,84.44,84.33,84.4,18322.0,79.7145,79.7617,79.6578,79.7239,18322.0
2022-09-09 12:00:00,84.43,84.45,84.12,84.22,21139.0,79.7522,79.7711,79.4594,79.5539,21139.0
2022-09-09 12:10:00,84.24,84.3,84.12,84.24,12531.0,79.5728,79.6294,79.4594,79.5728,12531.0
2022-09-09 12:20:00,84.23,84.23,83.98,84.05,18341.0,79.5633,79.5633,79.3272,79.3933,18341.0
2022-09-09 12:30:00,84.06,84.21,84.01,84.18,16540.0,79.4027,79.5444,79.3555,79.5161,16540.0
2022-09-09 12:40:00,84.2,84.32,84.2,84.31,14294.0,79.535,79.6483,79.535,79.6389,14294.0
2022-09-09 12:50:00,84.34,84.44,84.32,84.4,15073.0,79.6672,79.7617,79.6483,79.7239,15073.0
2022-09-09 13:00:00,84.37,84.37,84.23,84.31,19527.0,79.6956,79.6956,79.5633,79.6389,19527.0
2022-09-09 13:10:00,84.31,84.44,84.31,84.4,11377.0,79.6389,79.7617,79.6389,79.7239,11377.0
2022-09-09 13:20:00,84.39,84.41,84.33,84.39,9842.0,79.7145,79.7334,79.6578,79.7145,9842.0
2022-09-09 13:30:00,84.4,84.48,84.38,84.47,30969.0,79.7239,79.7995,79.705,79.79,30969.0
2022-09-09 13:40:00,84.46,84.49,84.3,84.49,23786.0,79.7806,79.8089,79.6294,79.8089,23786.0
2022-09-09 13:50:00,84.48,84.54,84.42,84.53,16310.0,79.7995,79.8561,79.7428,79.8467,16310.0
2022-09-09 14:00:00,84.53,84.53,84.42,84.47,13440.0,79.8467,79.8467,79.7428,79.79,13440.0
2022-09-09 14:10:00,84.46,84.66,84.44,84.66,14381.0,79.7806,79.9695,79.7617,79.9695,14381.0
2022-09-09 14:20:00,84.66,84.71,84.62,84.71,17481.0,79.9695,80.0167,79.9317,80.0167,17481.0
2022-09-09 14:30:00,84.72,84.84,84.67,84.83,22152.0,80.0262,80.1395,79.9789,80.1301,22152.0
2022-09-09 14:40:00,84.82,84.86,84.64,84.64,66819.0,80.1206,80.1584,79.9506,79.9506,66819.0
2022-09-09 14:50:00,84.64,84.78,84.54,84.75,49508.0,79.9506,80.0829,79.8561,80.0545,49508.0
2022-09-09 15:00:00,84.76,84.82,84.72,84.75,17488.0,80.064,80.1206,80.0262,80.0545,17488.0
2022-09-09 15:10:00,84.75,84.91,84.74,84.91,17566.0,80.0545,80.2056,80.0451,80.2056,17566.0
2022-09-09 15:20:00,84.92,84.92,84.82,84.89,20973.0,80.2151,80.2151,80.1206,80.1868,20973.0
2022-09-09 15:30:00,84.89,84.92,84.78,84.8,41259.0,80.1868,80.2151,80.0829,80.1017,41259.0
2022-09-09 15:40:00,84.79,84.97,84.79,84.87,46615.0,80.0923,80.2623,80.0923,80.1679,46615.0
2022-09-09 15:50:00,84.87,84.88,84.69,84.73,183415.0,80.1679,80.1773,79.9978,80.0356,183415.0
2022-09-12 09:30:00,85.31,85.41,84.91,84.94,76977.0,80.5835,80.6779,80.2056,80.234,76977.0
2022-09-12 09:40:00,84.98,85.33,84.96,85.22,32890.0,80.2718,80.6024,80.2529,80.4985,32890.0
2022-09-12 09:50:00,85.23,85.46,85.2,85.43,38015.0,80.5079,80.7252,80.4796,80.6968,38015.0
2022-09-12 10:00:00,85.48,85.48,85.32,85.37,35404.0,80.7441,80.7441,80.5929,80.6402,35404.0
2022-09-12 10:10:00,85.37,85.71,85.34,85.68,39360.0,80.6402,80.9613,80.6118,80.933,39360.0
2022-09-12 10:20:00,85.67,85.72,85.51,85.54,33931.0,80.9235,80.9708,80.7724,80.8007,33931.0
2022-09-12 10:30:00,85.52,85.58,85.39,85.48,24165.0,80.7819,80.8385,80.6591,80.7441,24165.0
2022-09-12 10:40:00,85.48,85.52,85.4,85.48,19350.0,80.7441,80.7819,80.6685,80.7441,19350.0
2022-09-12 10:50:00,85.48,85.52,85.22,85.26,19481.0,80.7441,80.7819,80.4985,80.5363,19481.0
2022-09-12 11:00:00,85.26,85.32,85.12,85.18,24098.0,80.5363,80.5929,80.404,80.4607,24098.0
2022-09-12 11:10:00,85.17,85.35,85.12,85.35,18221.0,80.4512,80.6213,80.404,80.6213,18221.0
2022-09-12 11:20:00,85.38,85.44,85.3,85.43,23120.0,80.6496,80.7063,80.574,80.6968,23120.0
2022-09-12 11:30:00,85.44,85.45,85.23,85.3,16041.0,80.7063,80.7157,80.5079,80.574,16041.0
2022-09-12 11:40:00,85.31,85.37,85.19,85.23,11095.0,80.5835,80.6402,80.4701,80.5079,11095.0
2022-09-12 11:50:00,85.23,85.28,84.88,84.99,17888.0,80.5079,80.5551,80.1773,80.2812,17888.0
2022-09-12 12:00:00,85.05,85.12,84.99,85.02,23326.0,80.3379,80.404,80.2812,80.3096,23326.0
2022-09-12 12:10:00,85.01,85.16,84.97,85.02,18108.0,80.3001,80.4418,80.2623,80.3096,18108.0
2022-09-12 12:20:00,85.02,85.19,85.01,85.15,17727.0,80.3096,80.4701,80.3001,80.4324,17727.0
2022-09-12 12:30:00,85.18,85.28,85.15,85.25,23163.0,80.4607,80.5551,80.4324,80.5268,23163.0
2022-09-12 12:40:00,85.26,85.26,85.12,85.2,19122.0,80.5363,80.5363,80.404,80.4796,19122.0
2022-09-12 12:50:00,85.17,85.26,85.17,85.23,13982.0,80.4512,80.5363,80.4512,80.5079,13982.0
2022-09-12 13:00:00,85.24,85.33,85.08,85.33,17303.0,80.5174,80.6024,80.3662,80.6024,17303.0
2022-09-12 13:10:00,85.31,85.4,85.28,85.3,15666.0,80.5835,80.6685,80.5551,80.574,15666.0
2022-09-12 13:20:00,85.29,85.35,85.21,85.34,11080.0,80.5646,80.6213,80.489,80.6118,11080.0
2022-09-12 13:30:00,85.34,85.42,85.3,85.36,18012.0,80.6118,80.6874,80.574,80.6307,18012.0
2022-09-12 13:40:00,85.35,85.37,85.2,85.35,51611.0,80.6213,80.6402,80.4796,80.6213,51611.0
2022-09-12 13:50:00,85.35,85.42,85.32,85.4,22543.0,80.6213,80.6874,80.5929,80.6685,22543.0
2022-09-12 14:00:00,85.38,85.39,85.24,85.3,49262.0,80.6496,80.6591,80.5174,80.574,49262.0
2022-09-12 14:10:00,85.3,85.49,85.27,85.29,28715.0,80.574,80.7535,80.5457,80.5646,28715.0
2022-09-12 14:20:00,85.28,85.32,85.16,85.23,30570.0,80.5551,80.5929,80.4418,80.5079,30570.0
2022-09-12 14:30:00,85.25,85.32,85.17,85.32,20829.0,80.5268,80.5929,80.4512,80.5929,20829.0
2022-09-12 14:40:00,85.33,85.46,85.29,85.44,40052.0,80.6024,80.7252,80.5646,80.7063,40052.0
2022-09-12 14:50:00,85.46,85.49,85.37,85.41,22008.0,80.7252,80.7535,80.6402,80.6779,22008.0
2022-09-12 15:00:00,85.42,85.56,85.39,85.56,22187.0,80.6874,80.8196,80.6591,80.8196,22187.0
2022-09-12 15:10:00,85.55,85.63,85.52,85.61,23588.0,80.8102,80.8858,80.7819,80.8669,23588.0
2022-09-12 15:20:00,85.6,85.69,85.53,85.54,19709.0,80.8574,80.9424,80.7913,80.8007,19709.0
2022-09-12 15:30:00,85.53,85.57,85.41,85.5,36908.0,80.7913,80.8291,80.6779,80.763,36908.0
2022-09-12 15:40:00,85.5,85.65,85.45,85.59,47289.0,80.763,80.9047,80.7157,80.848,47289.0
2022-09-12 15:50:00,85.58,85.64,85.45,85.6,167545.0,80.8385,80.8952,80.7157,80.8574,167545.0
2022-09-13 09:30:00,83.71,84.02,83.47,83.99,49661.0,79.0721,79.365,78.8454,79.3366,49661.0
2022-09-13 09:40:00,84.02,84.19,83.9,84.01,46757.0,79.365,79.5255,79.2516,79.3555,46757.0
2022-09-13 09:50:00,84.01,84.3,84.01,84.15,23177.0,79.3555,79.6294,79.3555,79.4878,23177.0
2022-09-13 10:00:00,84.16,84.24,83.74,83.81,27079.0,79.4972,79.5728,79.1005,79.1666,27079.0
2022-09-13 10:10:00,83.87,84.07,83.78,84.04,22563.0,79.2233,79.4122,79.1383,79.3839,22563.0
2022-09-13 10:20:00,84.03,84.05,83.67,83.77,16524.0,79.3744,79.3933,79.0344,79.1288,16524.0
2022-09-13 10:30:00,83.72,83.83,83.47,83.49,22427.0,79.0816,79.1855,78.8454,78.8643,22427.0
2022-09-13 10:40:00,83.48,83.54,83.26,83.27,19653.0,78.8549,78.9116,78.6471,78.6565,19653.0
2022-09-13 10:50:00,83.26,83.37,83.19,83.3,13235.0,78.6471,78.751,78.5809,78.6848,13235.0
2022-09-13 11:00:00,83.31,83.44,83.3,83.43,14708.0,78.6943,78.8171,78.6848,78.8076,14708.0
2022-09-13 11:10:00,83.43,83.44,83.22,83.34,13882.0,78.8076,78.8171,78.6093,78.7226,13882.0
2022-09-13 11:20:00,83.33,83.46,83.32,83.46,12329.0,78.7132,78.836,78.7037,78.836,12329.0
2022-09-13 11:30:00,83.45,83.47,83.36,83.46,16410.0,78.8265,78.8454,78.7415,78.836,16410.0
2022-09-13 11:40:00,83.45,83.45,83.27,83.27,13116.0,78.8265,78.8265,78.6565,78.6565,13116.0
2022-09-13 11:50:00,83.26,83.41,83.24,83.39,12028.0,78.6471,78.7888,78.6282,78.7699,12028.0
2022-09-13 12:00:00,83.42,83.64,83.37,83.62,13140.0,78.7982,79.006,78.751,78.9871,13140.0
2022-09-13 12:10:00,83.62,83.71,83.58,83.64,16156.0,78.9871,79.0721,78.9493,79.006,16156.0
2022-09-13 12:20:00,83.63,83.64,83.44,83.45,15174.0,78.9966,79.006,78.8171,78.8265,15174.0
2022-09-13 12:30:00,83.47,83.58,83.39,83.57,15169.0,78.8454,78.9493,78.7699,78.9399,15169.0
2022-09-13 12:40:00,83.55,83.62,83.48,83.6,10586.0,78.921,78.9871,78.8549,78.9682,10586.0
2022-09-13 12:50:00,83.59,83.67,83.54,83.56,15123.0,78.9588,79.0344,78.9116,78.9304,15123.0
2022-09-13 13:00:00,83.56,83.63,83.42,83.55,25751.0,78.9304,78.9966,78.7982,78.921,25751.0
2022-09-13 13:10:00,83.54,83.73,83.52,83.59,12855.0,78.9116,79.091,78.8927,78.9588,12855.0
2022-09-13 13:20:00,83.62,83.83,83.56,83.83,9796.0,78.9871,79.1855,78.9304,79.1855,9796.0
2022-09-13 13:30:00,83.82,83.88,83.68,83.76,18239.0,79.176,79.2327,79.0438,79.1194,18239.0
2022-09-13 13:40:00,83.74,83.77,83.65,83.77,13052.0,79.1005,79.1288,79.0155,79.1288,13052.0
2022-09-13 13:50:00,83.77,83.79,83.62,83.62,19497.0,79.1288,79.1477,78.9871,78.9871,19497.0
2022-09-13 14:00:00,83.63,83.64,83.45,83.45,23221.0,78.9966,79.006,78.8265,78.8265,23221.0
2022-09-13 14:10:00,83.46,83.47,83.32,83.35,35237.0,78.836,78.8454,78.7037,78.7321,35237.0
2022-09-13 14:20:00,83.36,83.38,83.15,83.2,39677.0,78.7415,78.7604,78.5432,78.5904,39677.0
2022-09-13 14:30:00,83.2,83.24,83.07,83.07,17883.0,78.5904,78.6282,78.4676,78.4676,17883.0
2022-09-13 14:40:00,83.08,83.1,82.95,82.95,15716.0,78.477,78.4959,78.3542,78.3542,15716.0
2022-09-13 14:50:00,82.95,82.98,82.77,82.84,20270.0,78.3542,78.3826,78.1842,78.2503,20270.0
2022-09-13 15:00:00,82.84,82.86,82.69,82.7,42228.0,78.2503,78.2692,78.1086,78.1181,42228.0
2022-09-13 15:10:00,82.72,82.74,82.57,82.62,25836.0,78.137,78.1559,77.9953,78.0425,25836.0
2022-09-13 15:20:00,82.6,82.67,82.49,82.49,24352.0,78.0236,78.0898,77.9197,77.9197,24352.0
2022-09-13 15:30:00,82.49,82.5,82.17,82.33,42594.0,77.9197,77.9292,77.6175,77.7686,42594.0
2022-09-13 15:40:00,82.33,82.33,82.11,82.32,93010.0,77.7686,77.7686,77.5608,77.7591,93010.0
2022-09-13 15:50:00,82.31,82.68,82.29,82.48,218506.0,77.7497,78.0992,77.7308,77.9103,218506.0
2022-09-14 09:30:00,82.38,82.55,82.09,82.38,73069.0,77.8158,77.9764,77.5419,77.8158,73069.0
2022-09-14 09:40:00,82.32,82.45,82.26,82.38,66730.0,77.7591,77.8819,77.7025,77.8158,66730.0
2022-09-14 09:50:00,82.33,82.35,82.04,82.15,54690.0,77.7686,77.7875,77.4947,77.5986,54690.0
2022-09-14 10:00:00,82.19,82.27,82.03,82.13,31690.0,77.6363,77.7119,77.4852,77.5797,31690.0
2022-09-14 10:10:00,82.13,82.3,81.96,81.97,27701.0,77.5797,77.7403,77.4191,77.4285,27701.0
2022-09-14 10:20:00,81.98,82.03,81.72,81.72,25161.0,77.438,77.4852,77.1924,77.1924,25161.0
2022-09-14 10:30:00,81.72,82.21,81.68,82.17,35108.0,77.1924,77.6552,77.1546,77.6175,35108.0
2022-09-14 10:40:00,82.16,82.45,82.1,82.39,53553.0,77.608,77.8819,77.5513,77.8253,53553.0
2022-09-14 10:50:00,82.46,82.69,82.41,82.64,34216.0,77.8914,78.1086,77.8442,78.0614,34216.0
2022-09-14 11:00:00,82.65,82.69,82.46,82.69,24831.0,78.0709,78.1086,77.8914,78.1086,24831.0
2022-09-14 11:10:00,82.68,82.74,82.55,82.56,25503.0,78.0992,78.1559,77.9764,77.9858,25503.0
2022-09-14 11:20:00,82.55,82.62,82.47,82.55,24983.0,77.9764,78.0425,77.9008,77.9764,24983.0
2022-09-14 11:30:00,82.55,82.59,82.46,82.59,17536.0,77.9764,78.0142,77.8914,78.0142,17536.0
2022-09-14 11:40:00,82.59,82.76,82.58,82.69,19694.0,78.0142,78.1748,78.0047,78.1086,19694.0
2022-09-14 11:50:00,82.69,82.7,82.44,82.44,22528.0,78.1086,78.1181,77.8725,77.8725,22528.0
2022-09-14 12:00:00,82.45,82.5,82.41,82.44,19542.0,77.8819,77.9292,77.8442,77.8725,19542.0
2022-09-14 12:10:00,82.44,82.61,82.4,82.59,39183.0,77.8725,78.0331,77.8347,78.0142,39183.0
2022-09-14 12:20:00,82.61,82.61,82.43,82.44,17776.0,78.0331,78.0331,77.8631,77.8725,17776.0
2022-09-14 12:30:00,82.46,82.6,82.37,82.59,19276.0,77.8914,78.0236,77.8064,78.0142,19276.0
2022-09-14 12:40:00,82.58,82.71,82.58,82.62,15265.0,78.0047,78.1275,78.0047,78.0425,15265.0
2022-09-14 12:50:00,82.63,82.7,82.51,82.56,30616.0,78.052,78.1181,77.9386,77.9858,30616.0
2022-09-14 13:00:00,82.56,82.59,82.42,82.52,23439.0,77.9858,78.0142,77.8536,77.9481,23439.0
2022-09-14 13:10:00,82.53,82.61,82.5,82.54,28810.0,77.9575,78.0331,77.9292,77.967,28810.0
2022-09-14 13:20:00,82.54,82.58,82.46,82.53,11624.0,77.967,78.0047,77.8914,77.9575,11624.0
2022-09-14 13:30:00,82.54,82.58,82.38,82.39,13396.0,77.967,78.0047,77.8158,77.8253,13396.0
2022-09-14 13:40:00,82.37,82.43,82.04,82.1,23369.0,77.8064,77.8631,77.4947,77.5513,23369.0
2022-09-14 13:50:00,82.11,82.23,82.06,82.12,22629.0,77.5608,77.6741,77.5136,77.5702,22629.0
2022-09-14 14:00:00,82.13,82.19,82.01,82.06,21161.0,77.5797,77.6363,77.4663,77.5136,21161.0
2022-09-14 14:10:00,82.11,82.18,82.04,82.16,21132.0,77.5608,77.6269,77.4947,77.608,21132.0
2022-09-14 14:20:00,82.16,82.17,82.04,82.08,12922.0,77.608,77.6175,77.4947,77.5324,12922.0
2022-09-14 14:30:00,82.09,82.19,82.08,82.11,13658.0,77.5419,77.6363,77.5324,77.5608,13658.0
2022-09-14 14:40:00,82.12,82.13,81.88,81.96,40804.0,77.5702,77.5797,77.3435,77.4191,40804.0
2022-09-14 14:50:00,81.96,82.01,81.76,81.78,18425.0,77.4191,77.4663,77.2302,77.2491,18425.0
2022-09-14 15:00:00,81.8,81.96,81.78,81.96,14801.0,77.268,77.4191,77.2491,77.4191,14801.0
2022-09-14 15:10:00,81.97,81.98,81.58,81.71,81725.0,77.4285,77.438,77.0601,77.1829,81725.0
2022-09-14 15:20:00,81.71,81.85,81.63,81.74,38160.0,77.1829,77.3152,77.1074,77.2113,38160.0
2022-09-14 15:30:00,81.72,81.89,81.52,81.89,71653.0,77.1924,77.353,77.0035,77.353,71653.0
2022-09-14 15:40:00,81.89,82.13,81.83,82.11,79658.0,77.353,77.5797,77.2963,77.5608,79658.0
2022-09-14 15:50:00,82.12,82.37,82.11,82.32,228477.0,77.5702,77.8064,77.5608,77.7591,228477.0
2022-09-15 09:30:00,82.12,82.12,81.83,82.02,46201.0,77.5702,77.5702,77.2963,77.4758,46201.0
2022-09-15 09:40:00,82.01,82.35,81.99,82.35,51200.0,77.4663,77.7875,77.4474,77.7875,51200.0
2022-09-15 09:50:00,82.37,82.45,82.22,82.39,34940.0,77.8064,77.8819,77.6647,77.8253,34940.0
2022-09-15 10:00:00,82.41,82.52,82.25,82.29,43189.0,77.8442,77.9481,77.693,77.7308,43189.0
2022-09-15 10:10:00,82.29,82.47,82.29,82.31,37723.0,77.7308,77.9008,77.7308,77.7497,37723.0
2022-09-15 10:20:00,82.32,82.33,81.79,81.79,55067.0,77.7591,77.7686,77.2585,77.2585,55067.0
2022-09-15 10:30:00,81.79,81.92,81.65,81.83,27317.0,77.2585,77.3813,77.1263,77.2963,27317.0
2022-09-15 10:40:00,81.89,81.95,81.69,81.72,26977.0,77.353,77.4096,77.1641,77.1924,26977.0
2022-09-15 10:50:00,81.71,81.71,81.45,81.54,46514.0,77.1829,77.1829,76.9373,77.0224,46514.0
2022-09-15 11:00:00,81.52,81.69,81.49,81.49,36114.0,77.0035,77.1641,76.9751,76.9751,36114.0
2022-09-15 11:10:00,81.46,81.46,81.23,81.42,24934.0,76.9468,76.9468,76.7295,76.909,24934.0
2022-09-15 11:20:00,81.41,81.65,81.4,81.59,39536.0,76.8996,77.1263,76.8901,77.0696,39536.0
2022-09-15 11:30:00,81.58,81.63,81.42,81.51,38264.0,77.0601,77.1074,76.909,76.994,38264.0
2022-09-15 11:40:00,81.5,81.56,81.37,81.37,16234.0,76.9846,77.0413,76.8618,76.8618,16234.0
2022-09-15 11:50:00,81.37,81.38,81.07,81.16,30798.0,76.8618,76.8712,76.5784,76.6634,30798.0
2022-09-15 12:00:00,81.16,81.25,81.09,81.12,12740.0,76.6634,76.7484,76.5973,76.6256,12740.0
2022-09-15 12:10:00,81.09,81.26,81.02,81.22,28888.0,76.5973,76.7579,76.5312,76.7201,28888.0
2022-09-15 12:20:00,81.21,81.22,81.04,81.05,13625.0,76.7106,76.7201,76.5501,76.5595,13625.0
2022-09-15 12:30:00,81.05,81.21,81.04,81.18,20631.0,76.5595,76.7106,76.5501,76.6823,20631.0
2022-09-15 12:40:00,81.17,81.25,81.14,81.16,12760.0,76.6729,76.7484,76.6445,76.6634,12760.0
2022-09-15 12:50:00,81.17,81.25,81.14,81.25,15962.0,76.6729,76.7484,76.6445,76.7484,15962.0
2022-09-15 13:00:00,81.27,81.61,81.27,81.61,28031.0,76.7673,77.0885,76.7673,77.0885,28031.0
2022-09-15 13:10:00,81.63,81.72,81.57,81.6,21406.0,77.1074,77.1924,77.0507,77.079,21406.0
2022-09-15 13:20:00,81.6,81.73,81.58,81.64,25282.0,77.079,77.2018,77.0601,77.1168,25282.0
2022-09-15 13:30:00,81.62,81.65,81.41,81.47,20454.0,77.0979,77.1263,76.8996,76.9562,20454.0
2022-09-15 13:40:00,81.46,81.54,81.4,81.45,19551.0,76.9468,77.0224,76.8901,76.9373,19551.0
2022-09-15 13:50:00,81.44,81.46,81.35,81.41,11129.0,76.9279,76.9468,76.8429,76.8996,11129.0
2022-09-15 14:00:00,81.41,81.41,81.03,81.11,41173.0,76.8996,76.8996,76.5406,76.6162,41173.0
2022-09-15 14:10:00,81.1,81.29,81.09,81.27,17417.0,76.6067,76.7862,76.5973,76.7673,17417.0
2022-09-15 14:20:00,81.25,81.32,81.2,81.32,13885.0,76.7484,76.8145,76.7012,76.8145,13885.0
2022-09-15 14:30:00,81.31,81.4,81.17,81.23,18697.0,76.8051,76.8901,76.6729,76.7295,18697.0
2022-09-15 14:40:00,81.24,81.24,80.97,80.98,20388.0,76.739,76.739,76.4839,76.4934,20388.0
2022-09-15 14:50:00,81.01,81.04,80.92,80.96,18092.0,76.5217,76.5501,76.4367,76.4745,18092.0
2022-09-15 15:00:00,80.94,80.99,80.64,80.65,23997.0,76.4556,76.5028,76.1722,76.1817,23997.0
2022-09-15 15:10:00,80.63,80.65,80.34,80.36,37030.0,76.1628,76.1817,75.8888,75.9077,37030.0
2022-09-15 15:20:00,80.34,80.52,80.29,80.36,39031.0,75.8888,76.0589,75.8416,75.9077,39031.0
2022-09-15 15:30:00,80.35,80.42,80.28,80.35,41734.0,75.8983,75.9644,75.8322,75.8983,41734.0
2022-09-15 15:40:00,80.35,80.55,80.25,80.5,71252.0,75.8983,76.0872,75.8038,76.04,71252.0
2022-09-15 15:50:00,80.52,80.78,80.46,80.52,256554.0,76.0589,76.3045,76.0022,76.0589,256554.0
2022-09-16 09:30:00,79.26,79.44,78.49,78.95,793128.0,74.8687,75.0387,74.1413,74.5759,793128.0
2022-09-16 09:40:00,78.94,78.94,78.54,78.7,49464.0,74.5664,74.5664,74.1886,74.3397,49464.0
2022-09-16 09:50:00,78.71,78.91,78.46,78.58,40349.0,74.3492,74.5381,74.113,74.2264,40349.0
2022-09-16 10:00:00,78.58,78.85,78.43,78.61,102060.0,74.2264,74.4814,74.0847,74.2547,102060.0
2022-09-16 10:10:00,78.62,78.93,78.58,78.82,94601.0,74.2641,74.557,74.2264,74.4531,94601.0
2022-09-16 10:20:00,78.83,79.01,78.72,78.96,27136.0,74.4625,74.6325,74.3586,74.5853,27136.0
2022-09-16 10:30:00,78.99,79.33,78.99,79.3,39611.0,74.6136,74.9348,74.6136,74.9065,39611.0
2022-09-16 10:40:00,79.31,79.37,78.98,78.99,44056.0,74.9159,74.9726,74.6042,74.6136,44056.0
2022-09-16 10:50:00,79.01,79.11,78.82,78.82,28018.0,74.6325,74.727,74.4531,74.4531,28018.0
2022-09-16 11:00:00,78.81,78.92,78.66,78.79,23050.0,74.4436,74.5475,74.3019,74.4247,23050.0
2022-09-16 11:10:00,78.79,78.79,78.58,78.71,21097.0,74.4247,74.4247,74.2264,74.3492,21097.0
2022-09-16 11:20:00,78.69,78.69,78.41,78.45,25298.0,74.3303,74.3303,74.0658,74.1036,25298.0
2022-09-16 11:30:00,78.43,78.56,78.32,78.34,33072.0,74.0847,74.2075,73.9808,73.9997,33072.0
2022-09-16 11:40:00,78.34,78.37,78.17,78.23,37928.0,73.9997,74.028,73.8391,73.8957,37928.0
2022-09-16 11:50:00,78.23,78.47,78.2,78.45,31557.0,73.8957,74.1225,73.8674,74.1036,31557.0
2022-09-16 12:00:00,78.45,78.45,78.21,78.22,32545.0,74.1036,74.1036,73.8769,73.8863,32545.0
2022-09-16 12:10:00,78.26,78.27,78.09,78.15,26030.0,73.9241,73.9335,73.7635,73.8202,26030.0
2022-09-16 12:20:00,78.14,78.14,78.03,78.1,37778.0,73.8107,73.8107,73.7068,73.773,37778.0
2022-09-16 12:30:00,78.08,78.13,77.95,78.0,30696.0,73.7541,73.8013,73.6313,73.6785,30696.0
2022-09-16 12:40:00,78.01,78.21,78.01,78.21,22871.0,73.6879,73.8769,73.6879,73.8769,22871.0
2022-09-16 12:50:00,78.19,78.2,78.06,78.18,20803.0,73.858,73.8674,73.7352,73.8485,20803.0
2022-09-16 13:00:00,78.19,78.2,78.01,78.09,23935.0,73.858,73.8674,73.6879,73.7635,23935.0
2022-09-16 13:10:00,78.11,78.16,78.05,78.13,27658.0,73.7824,73.8296,73.7257,73.8013,27658.0
2022-09-16 13:20:00,78.13,78.28,78.1,78.26,56033.0,73.8013,73.943,73.773,73.9241,56033.0
2022-09-16 13:30:00,78.25,78.5,78.25,78.46,48661.0,73.9146,74.1508,73.9146,74.113,48661.0
2022-09-16 13:40:00,78.46,78.53,78.39,78.41,78401.0,74.113,74.1791,74.0469,74.0658,78401.0
2022-09-16 13:50:00,78.39,78.48,78.34,78.44,77767.0,74.0469,74.1319,73.9997,74.0941,77767.0
2022-09-16 14:00:00,78.44,78.49,78.33,78.39,28631.0,74.0941,74.1413,73.9902,74.0469,28631.0
2022-09-16 14:10:00,78.4,78.41,78.01,78.06,33529.0,74.0563,74.0658,73.6879,73.7352,33529.0
2022-09-16 14:20:00,78.07,78.35,78.04,78.31,36129.0,73.7446,74.0091,73.7163,73.9713,36129.0
2022-09-16 14:30:00,78.3,78.38,78.14,78.19,22488.0,73.9619,74.0374,73.8107,73.858,22488.0
2022-09-16 14:40:00,78.18,78.39,78.13,78.38,20092.0,73.8485,74.0469,73.8013,74.0374,20092.0
2022-09-16 14:50:00,78.35,78.48,78.28,78.42,33602.0,74.0091,74.1319,73.943,74.0752,33602.0
2022-09-16 15:00:00,78.42,78.56,78.38,78.49,43291.0,74.0752,74.2075,74.0374,74.1413,43291.0
2022-09-16 15:10:00,78.51,78.51,78.19,78.25,53283.0,74.1602,74.1602,73.858,73.9146,53283.0
2022-09-16 15:20:00,78.25,78.48,78.15,78.2,64380.0,73.9146,74.1319,73.8202,73.8674,64380.0
2022-09-16 15:30:00,78.2,78.35,78.01,78.35,94098.0,73.8674,74.0091,73.6879,74.0091,94098.0
2022-09-16 15:40:00,78.36,78.45,78.17,78.33,148770.0,74.0185,74.1036,73.8391,73.9902,148770.0
2022-09-16 15:50:00,78.33,78.45,78.12,78.2,597262.0,73.9902,74.1036,73.7918,73.8674,597262.0
2022-09-19 09:30:00,77.34,78.11,77.32,78.02,104723.0,73.0551,73.7824,73.0362,73.6974,104723.0
2022-09-19 09:40:00,78.04,78.37,78.03,78.32,34171.0,73.7163,74.028,73.7068,73.9808,34171.0
2022-09-19 09:50:00,78.3,78.51,78.27,78.42,24187.0,73.9619,74.1602,73.9335,74.0752,24187.0
2022-09-19 10:00:00,78.34,78.48,78.22,78.33,35178.0,73.9997,74.1319,73.8863,73.9902,35178.0
2022-09-19 10:10:00,78.35,78.73,78.31,78.56,34990.0,74.0091,74.368,73.9713,74.2075,34990.0
2022-09-19 10:20:00,78.57,78.78,78.51,78.71,35629.0,74.2169,74.4153,74.1602,74.3492,35629.0
2022-09-19 10:30:00,78.71,78.93,78.66,78.89,41394.0,74.3492,74.557,74.3019,74.5192,41394.0
2022-09-19 10:40:00,78.91,79.03,78.87,78.93,27440.0,74.5381,74.6514,74.5003,74.557,27440.0
2022-09-19 10:50:00,78.91,78.92,78.66,78.7,23666.0,74.5381,74.5475,74.3019,74.3397,23666.0
2022-09-19 11:00:00,78.71,79.0,78.71,78.78,24781.0,74.3492,74.6231,74.3492,74.4153,24781.0
2022-09-19 11:10:00,78.79,78.85,78.7,78.76,14550.0,74.4247,74.4814,74.3397,74.3964,14550.0
2022-09-19 11:20:00,78.75,78.76,78.5,78.51,21572.0,74.3869,74.3964,74.1508,74.1602,21572.0
2022-09-19 11:30:00,78.51,78.59,78.42,78.47,23032.0,74.1602,74.2358,74.0752,74.1225,23032.0
2022-09-19 11:40:00,78.45,78.63,78.43,78.59,28124.0,74.1036,74.2736,74.0847,74.2358,28124.0
2022-09-19 11:50:00,78.58,78.7,78.47,78.5,22917.0,74.2264,74.3397,74.1225,74.1508,22917.0
2022-09-19 12:00:00,78.49,78.63,78.44,78.59,28427.0,74.1413,74.2736,74.0941,74.2358,28427.0
2022-09-19 12:10:00,78.6,78.73,78.57,78.67,24639.0,74.2452,74.368,74.2169,74.3114,24639.0
2022-09-19 12:20:00,78.67,78.72,78.62,78.67,25391.0,74.3114,74.3586,74.2641,74.3114,25391.0
2022-09-19 12:30:00,78.67,78.97,78.65,78.95,37942.0,74.3114,74.5947,74.2925,74.5759,37942.0
2022-09-19 12:40:00,78.94,79.05,78.87,78.94,31392.0,74.5664,74.6703,74.5003,74.5664,31392.0
2022-09-19 12:50:00,78.95,79.16,78.95,79.12,25483.0,74.5759,74.7742,74.5759,74.7364,25483.0
2022-09-19 13:00:00,79.12,79.15,78.98,79.03,15627.0,74.7364,74.7648,74.6042,74.6514,15627.0
2022-09-19 13:10:00,79.03,79.04,78.93,78.97,24717.0,74.6514,74.6609,74.557,74.5947,24717.0
2022-09-19 13:20:00,79.0,79.08,78.97,79.06,29459.0,74.6231,74.6987,74.5947,74.6798,29459.0
2022-09-19 13:30:00,79.06,79.07,78.8,78.95,20312.0,74.6798,74.6892,74.4342,74.5759,20312.0
2022-09-19 13:40:00,78.95,79.11,78.92,79.06,51485.0,74.5759,74.727,74.5475,74.6798,51485.0
2022-09-19 13:50:00,79.05,79.14,78.98,79.08,34665.0,74.6703,74.7553,74.6042,74.6987,34665.0
2022-09-19 14:00:00,79.08,79.14,79.01,79.13,28243.0,74.6987,74.7553,74.6325,74.7459,28243.0
2022-09-19 14:10:00,79.11,79.16,79.06,79.09,27087.0,74.727,74.7742,74.6798,74.7081,27087.0
2022-09-19 14:20:00,79.08,79.12,78.93,79.02,21312.0,74.6987,74.7364,74.557,74.642,21312.0
2022-09-19 14:30:00,78.99,79.16,78.99,79.12,28157.0,74.6136,74.7742,74.6136,74.7364,28157.0
2022-09-19 14:40:00,79.11,79.13,79.02,79.05,28895.0,74.727,74.7459,74.642,74.6703,28895.0
2022-09-19 14:50:00,79.05,79.25,79.03,79.24,38947.0,74.6703,74.8592,74.6514,74.8498,38947.0
2022-09-19 15:00:00,79.26,79.45,79.26,79.4,48052.0,74.8687,75.0482,74.8687,75.0009,48052.0
2022-09-19 15:10:00,79.42,79.65,79.39,79.51,81997.0,75.0198,75.2371,74.9915,75.1048,81997.0
2022-09-19 15:20:00,79.51,79.66,79.47,79.61,46602.0,75.1048,75.2465,75.067,75.1993,46602.0
2022-09-19 15:30:00,79.62,79.73,79.61,79.69,48942.0,75.2087,75.3126,75.1993,75.2749,48942.0
2022-09-19 15:40:00,79.69,79.73,79.48,79.51,72420.0,75.2749,75.3126,75.0765,75.1048,72420.0
2022-09-19 15:50:00,79.51,79.62,79.41,79.6,212581.0,75.1048,75.2087,75.0104,75.1898,212581.0
2022-09-20 09:30:00,78.77,78.83,78.46,78.51,45173.0,74.4058,74.4625,74.113,74.1602,45173.0
2022-09-20 09:40:00,78.49,78.49,78.28,78.3,47059.0,74.1413,74.1413,73.943,73.9619,47059.0
2022-09-20 09:50:00,78.28,78.28,77.95,77.95,69414.0,73.943,73.943,73.6313,73.6313,69414.0
2022-09-20 10:00:00,77.94,78.2,77.83,78.12,60465.0,73.6218,73.8674,73.5179,73.7918,60465.0
2022-09-20 10:10:00,78.11,78.18,77.85,77.9,58729.0,73.7824,73.8485,73.5368,73.584,58729.0
2022-09-20 10:20:00,77.89,77.99,77.83,77.89,36301.0,73.5746,73.669,73.5179,73.5746,36301.0
2022-09-20 10:30:00,77.89,77.89,77.46,77.52,54356.0,73.5746,73.5746,73.1684,73.2251,54356.0
2022-09-20 10:40:00,77.51,77.8,77.48,77.8,29634.0,73.2156,73.4896,73.1873,73.4896,29634.0
2022-09-20 10:50:00,77.82,77.98,77.81,77.96,37524.0,73.5085,73.6596,73.499,73.6407,37524.0
2022-09-20 11:00:00,77.96,78.02,77.87,77.97,30090.0,73.6407,73.6974,73.5557,73.6502,30090.0
2022-09-20 11:10:00,77.96,78.0,77.77,77.77,30306.0,73.6407,73.6785,73.4612,73.4612,30306.0
2022-09-20 11:20:00,77.77,77.86,77.72,77.83,25991.0,73.4612,73.5462,73.414,73.5179,25991.0
2022-09-20 11:30:00,77.81,77.87,77.75,77.85,28101.0,73.499,73.5557,73.4423,73.5368,28101.0
2022-09-20 11:40:00,77.85,77.97,77.83,77.95,34621.0,73.5368,73.6502,73.5179,73.6313,34621.0
2022-09-20 11:50:00,77.95,78.17,77.88,78.08,76719.0,73.6313,73.8391,73.5651,73.7541,76719.0
2022-09-20 12:00:00,78.09,78.14,78.03,78.08,42292.0,73.7635,73.8107,73.7068,73.7541,42292.0
2022-09-20 12:10:00,78.08,78.08,77.93,77.95,26676.0,73.7541,73.7541,73.6124,73.6313,26676.0
2022-09-20 12:20:00,77.97,77.99,77.78,77.79,21875.0,73.6502,73.669,73.4707,73.4801,21875.0
2022-09-20 12:30:00,77.79,77.8,77.65,77.72,23091.0,73.4801,73.4896,73.3479,73.414,23091.0
2022-09-20 12:40:00,77.71,77.78,77.69,77.74,30021.0,73.4046,73.4707,73.3857,73.4329,30021.0
2022-09-20 12:50:00,77.74,77.87,77.7,77.87,17006.0,73.4329,73.5557,73.3951,73.5557,17006.0
2022-09-20 13:00:00,77.85,77.89,77.72,77.73,21699.0,73.5368,73.5746,73.414,73.4234,21699.0
2022-09-20 13:10:00,77.73,77.73,77.61,77.67,16679.0,73.4234,73.4234,73.3101,73.3668,16679.0
2022-09-20 13:20:00,77.67,77.73,77.51,77.52,24920.0,73.3668,73.4234,73.2156,73.2251,24920.0
2022-09-20 13:30:00,77.5,77.5,77.35,77.44,18084.0,73.2062,73.2062,73.0645,73.1495,18084.0
2022-09-20 13:40:00,77.43,77.48,77.29,77.29,30360.0,73.1401,73.1873,73.0078,73.0078,30360.0
2022-09-20 13:50:00,77.27,77.3,77.18,77.2,33363.0,72.9889,73.0173,72.9039,72.9228,33363.0
2022-09-20 14:00:00,77.21,77.38,77.21,77.3,123124.0,72.9323,73.0928,72.9323,73.0173,123124.0
2022-09-20 14:10:00,77.3,77.34,77.15,77.34,56737.0,73.0173,73.0551,72.8756,73.0551,56737.0
2022-09-20 14:20:00,77.34,77.52,77.33,77.45,21650.0,73.0551,73.2251,73.0456,73.159,21650.0
2022-09-20 14:30:00,77.44,77.45,77.31,77.38,18825.0,73.1495,73.159,73.0267,73.0928,18825.0
2022-09-20 14:40:00,77.4,77.75,77.29,77.6,56678.0,73.1117,73.4423,73.0078,73.3007,56678.0
2022-09-20 14:50:00,77.59,77.75,77.52,77.68,53666.0,73.2912,73.4423,73.2251,73.3762,53666.0
2022-09-20 15:00:00,77.68,77.81,77.65,77.74,128394.0,73.3762,73.499,73.3479,73.4329,128394.0
2022-09-20 15:10:00,77.74,77.89,77.68,77.87,127741.0,73.4329,73.5746,73.3762,73.5557,127741.0
2022-09-20 15:20:00,77.9,78.07,77.87,78.02,51391.0,73.584,73.7446,73.5557,73.6974,51391.0
2022-09-20 15:30:00,78.01,78.21,77.88,78.15,54230.0,73.6879,73.8769,73.5651,73.8202,54230.0
2022-09-20 15:40:00,78.14,78.27,78.06,78.14,103365.0,73.8107,73.9335,73.7352,73.8107,103365.0
2022-09-20 15:50:00,78.13,78.19,77.93,78.04,272950.0,73.8013,73.858,73.6124,73.7163,272950.0
2022-09-21 09:30:00,78.86,79.08,78.64,78.72,90456.0,74.4908,74.6987,74.283,74.3586,90456.0
2022-09-21 09:40:00,78.76,79.01,78.67,79.0,25284.0,74.3964,74.6325,74.3114,74.6231,25284.0
2022-09-21 09:50:00,78.99,79.03,78.79,78.82,18526.0,74.6136,74.6514,74.4247,74.4531,18526.0
2022-09-21 10:00:00,78.83,78.98,78.75,78.98,26611.0,74.4625,74.6042,74.3869,74.6042,26611.0
2022-09-21 10:10:00,78.97,79.04,78.92,78.94,43328.0,74.5947,74.6609,74.5475,74.5664,43328.0
2022-09-21 10:20:00,78.96,79.01,78.85,78.9,27695.0,74.5853,74.6325,74.4814,74.5286,27695.0
2022-09-21 10:30:00,78.89,78.9,78.8,78.81,24959.0,74.5192,74.5286,74.4342,74.4436,24959.0
2022-09-21 10:40:00,78.81,78.85,78.66,78.69,22247.0,74.4436,74.4814,74.3019,74.3303,22247.0
2022-09-21 10:50:00,78.69,78.81,78.69,78.81,17558.0,74.3303,74.4436,74.3303,74.4436,17558.0
2022-09-21 11:00:00,78.81,78.9,78.68,78.68,13627.0,74.4436,74.5286,74.3208,74.3208,13627.0
2022-09-21 11:10:00,78.72,78.78,78.59,78.59,22987.0,74.3586,74.4153,74.2358,74.2358,22987.0
2022-09-21 11:20:00,78.61,78.66,78.57,78.66,18543.0,74.2547,74.3019,74.2169,74.3019,18543.0
2022-09-21 11:30:00,78.65,78.69,78.58,78.58,11083.0,74.2925,74.3303,74.2264,74.2264,11083.0
2022-09-21 11:40:00,78.59,78.61,78.42,78.43,20241.0,74.2358,74.2547,74.0752,74.0847,20241.0
2022-09-21 11:50:00,78.42,78.51,78.39,78.45,15890.0,74.0752,74.1602,74.0469,74.1036,15890.0
2022-09-21 12:00:00,78.42,78.5,78.35,78.48,13797.0,74.0752,74.1508,74.0091,74.1319,13797.0
2022-09-21 12:10:00,78.48,78.53,78.45,78.48,14110.0,74.1319,74.1791,74.1036,74.1319,14110.0
2022-09-21 12:20:00,78.48,78.48,78.36,78.44,17657.0,74.1319,74.1319,74.0185,74.0941,17657.0
2022-09-21 12:30:00,78.43,78.52,78.39,78.41,20107.0,74.0847,74.1697,74.0469,74.0658,20107.0
2022-09-21 12:40:00,78.41,78.44,78.33,78.35,17366.0,74.0658,74.0941,73.9902,74.0091,17366.0
2022-09-21 12:50:00,78.36,78.39,78.22,78.25,16509.0,74.0185,74.0469,73.8863,73.9146,16509.0
2022-09-21 13:00:00,78.22,78.36,78.22,78.34,19119.0,73.8863,74.0185,73.8863,73.9997,19119.0
2022-09-21 13:10:00,78.33,78.36,78.22,78.24,17241.0,73.9902,74.0185,73.8863,73.9052,17241.0
2022-09-21 13:20:00,78.24,78.29,78.16,78.28,21449.0,73.9052,73.9524,73.8296,73.943,21449.0
2022-09-21 13:30:00,78.29,78.35,78.27,78.34,16750.0,73.9524,74.0091,73.9335,73.9997,16750.0
2022-09-21 13:40:00,78.34,78.45,78.3,78.34,14331.0,73.9997,74.1036,73.9619,73.9997,14331.0
2022-09-21 13:50:00,78.34,78.56,78.29,78.56,54599.0,73.9997,74.2075,73.9524,74.2075,54599.0
2022-09-21 14:00:00,78.5,78.54,77.26,77.75,35784.0,74.1508,74.1886,72.9795,73.4423,35784.0
2022-09-21 14:10:00,77.76,77.82,77.13,77.28,53443.0,73.4518,73.5085,72.8567,72.9984,53443.0
2022-09-21 14:20:00,77.29,77.65,77.29,77.48,37428.0,73.0078,73.3479,73.0078,73.1873,37428.0
2022-09-21 14:30:00,77.45,78.2,77.26,78.04,51638.0,73.159,73.8674,72.9795,73.7163,51638.0
2022-09-21 14:40:00,78.01,78.98,77.87,78.47,38004.0,73.6879,74.6042,73.5557,74.1225,38004.0
2022-09-21 14:50:00,78.48,78.7,78.16,78.42,61104.0,74.1319,74.3397,73.8296,74.0752,61104.0
2022-09-21 15:00:00,78.47,78.52,77.97,77.97,64447.0,74.1225,74.1697,73.6502,73.6502,64447.0
2022-09-21 15:10:00,77.92,78.16,77.31,77.87,38152.0,73.6029,73.8296,73.0267,73.5557,38152.0
2022-09-21 15:20:00,77.84,77.85,77.24,77.28,39129.0,73.5274,73.5368,72.9606,72.9984,39129.0
2022-09-21 15:30:00,77.22,77.35,76.79,76.83,63423.0,72.9417,73.0645,72.5355,72.5733,63423.0
2022-09-21 15:40:00,76.82,76.92,76.65,76.77,81347.0,72.5639,72.6583,72.4033,72.5166,81347.0
2022-09-21 15:50:00,76.76,76.96,76.52,76.53,187535.0,72.5072,72.6961,72.2805,72.2899,187535.0
2022-09-22 09:30:00,76.48,76.98,76.44,76.47,66913.0,72.2427,72.715,72.2049,72.2333,66913.0
2022-09-22 09:40:00,76.47,76.5,76.05,76.13,56368.0,72.2333,72.2616,71.8365,71.9121,56368.0
2022-09-22 09:50:00,76.11,76.22,75.93,76.03,74178.0,71.8932,71.9971,71.7232,71.8176,74178.0
2022-09-22 10:00:00,76.03,76.3,75.88,76.27,72723.0,71.8176,72.0727,71.6759,72.0443,72723.0
2022-09-22 10:10:00,76.23,76.67,76.17,76.27,57730.0,72.0066,72.4222,71.9499,72.0443,57730.0
2022-09-22 10:20:00,76.24,76.43,76.08,76.39,25783.0,72.016,72.1955,71.8649,72.1577,25783.0
2022-09-22 10:30:00,76.38,76.48,76.19,76.31,32104.0,72.1482,72.2427,71.9688,72.0821,32104.0
2022-09-22 10:40:00,76.28,76.29,76.11,76.26,25469.0,72.0538,72.0632,71.8932,72.0349,25469.0
2022-09-22 10:50:00,76.26,76.26,75.99,76.03,58025.0,72.0349,72.0349,71.7799,71.8176,58025.0
2022-09-22 11:00:00,76.0,76.19,75.9,76.18,28394.0,71.7893,71.9688,71.6948,71.9593,28394.0
2022-09-22 11:10:00,76.17,76.17,75.96,75.97,23346.0,71.9499,71.9499,71.7515,71.761,23346.0
2022-09-22 11:20:00,75.93,76.1,75.85,76.07,19707.0,71.7232,71.8838,71.6476,71.8554,19707.0
2022-09-22 11:30:00,76.05,76.11,75.85,75.89,23858.0,71.8365,71.8932,71.6476,71.6854,23858.0
2022-09-22 11:40:00,75.91,76.06,75.74,76.02,22910.0,71.7043,71.846,71.5437,71.8082,22910.0
2022-09-22 11:50:00,76.0,76.09,75.84,75.89,22069.0,71.7893,71.8743,71.6382,71.6854,22069.0
2022-09-22 12:00:00,75.86,75.99,75.86,75.96,22763.0,71.6571,71.7799,71.6571,71.7515,22763.0
2022-09-22 12:10:00,75.98,76.06,75.9,76.05,32538.0,71.7704,71.846,71.6948,71.8365,32538.0
2022-09-22 12:20:00,76.05,76.23,75.98,76.04,34070.0,71.8365,72.0066,71.7704,71.8271,34070.0
2022-09-22 12:30:00,76.05,76.05,75.9,75.95,19419.0,71.8365,71.8365,71.6948,71.7421,19419.0
2022-09-22 12:40:00,75.94,76.0,75.84,75.86,24568.0,71.7326,71.7893,71.6382,71.6571,24568.0
2022-09-22 12:50:00,75.85,76.03,75.84,75.89,35482.0,71.6476,71.8176,71.6382,71.6854,35482.0
2022-09-22 13:00:00,75.9,75.91,75.68,75.68,16797.0,71.6948,71.7043,71.487,71.487,16797.0
2022-09-22 13:10:00,75.7,75.74,75.59,75.66,15568.0,71.5059,71.5437,71.402,71.4681,15568.0
2022-09-22 13:20:00,75.67,75.88,75.66,75.88,24980.0,71.4776,71.6759,71.4681,71.6759,24980.0
2022-09-22 13:30:00,75.89,76.0,75.85,75.96,20018.0,71.6854,71.7893,71.6476,71.7515,20018.0
2022-09-22 13:40:00,75.96,76.01,75.89,75.98,37512.0,71.7515,71.7987,71.6854,71.7704,37512.0
2022-09-22 13:50:00,75.99,76.18,75.99,76.05,26631.0,71.7799,71.9593,71.7799,71.8365,26631.0
2022-09-22 14:00:00,76.05,76.08,75.82,75.84,19045.0,71.8365,71.8649,71.6193,71.6382,19045.0
2022-09-22 14:10:00,75.84,75.84,75.69,75.7,27227.0,71.6382,71.6382,71.4965,71.5059,27227.0
2022-09-22 14:20:00,75.72,75.72,75.53,75.62,22713.0,71.5248,71.5248,71.3453,71.4304,22713.0
2022-09-22 14:30:00,75.64,75.78,75.59,75.74,24999.0,71.4492,71.5815,71.402,71.5437,24999.0
2022-09-22 14:40:00,75.76,75.76,75.56,75.59,20920.0,71.5626,71.5626,71.3737,71.402,20920.0
2022-09-22 14:50:00,75.65,75.86,75.64,75.78,24504.0,71.4587,71.6571,71.4492,71.5815,24504.0
2022-09-22 15:00:00,75.84,75.97,75.8,75.87,28989.0,71.6382,71.761,71.6004,71.6665,28989.0
2022-09-22 15:10:00,75.88,76.02,75.79,75.79,43643.0,71.6759,71.8082,71.5909,71.5909,43643.0
2022-09-22 15:20:00,75.8,75.81,75.57,75.7,26801.0,71.6004,71.6098,71.3831,71.5059,26801.0
2022-09-22 15:30:00,75.7,75.86,75.65,75.75,45537.0,71.5059,71.6571,71.4587,71.5531,45537.0
2022-09-22 15:40:00,75.75,76.04,75.69,76.02,87766.0,71.5531,71.8271,71.4965,71.8082,87766.0
2022-09-22 15:50:00,76.01,76.06,75.5,75.51,240827.0,71.7987,71.846,71.317,71.3264,240827.0
2022-09-23 09:30:00,74.49,74.62,74.01,74.08,95963.0,70.363,70.4858,69.9096,69.9757,95963.0
2022-09-23 09:40:00,74.1,74.38,74.04,74.07,75497.0,69.9946,70.2591,69.9379,69.9662,75497.0
2022-09-23 09:50:00,74.07,74.07,73.83,73.86,46319.0,69.9662,69.9662,69.7395,69.7679,46319.0
2022-09-23 10:00:00,73.87,74.09,73.77,74.02,52252.0,69.7773,69.9851,69.6828,69.919,52252.0
2022-09-23 10:10:00,74.0,74.12,73.87,73.92,42171.0,69.9001,70.0135,69.7773,69.8245,42171.0
2022-09-23 10:20:00,73.91,74.05,73.74,74.05,47352.0,69.8151,69.9473,69.6545,69.9473,47352.0
2022-09-23 10:30:00,74.03,74.03,73.76,73.84,64158.0,69.9284,69.9284,69.6734,69.749,64158.0
2022-09-23 10:40:00,73.84,73.95,73.8,73.83,41882.0,69.749,69.8529,69.7112,69.7395,41882.0
2022-09-23 10:50:00,73.82,73.9,73.71,73.76,31892.0,69.7301,69.8056,69.6262,69.6734,31892.0
2022-09-23 11:00:00,73.76,73.83,73.61,73.8,36107.0,69.6734,69.7395,69.5317,69.7112,36107.0
2022-09-23 11:10:00,73.8,73.99,73.69,73.98,22445.0,69.7112,69.8907,69.6073,69.8812,22445.0
2022-09-23 11:20:00,73.98,74.08,73.85,73.85,45891.0,69.8812,69.9757,69.7584,69.7584,45891.0
2022-09-23 11:30:00,73.86,73.96,73.73,73.73,26808.0,69.7679,69.8623,69.6451,69.6451,26808.0
2022-09-23 11:40:00,73.73,73.76,73.36,73.43,46683.0,69.6451,69.6734,69.2956,69.3617,46683.0
2022-09-23 11:50:00,73.44,73.56,73.41,73.53,36975.0,69.3711,69.4845,69.3428,69.4561,36975.0
2022-09-23 12:00:00,73.51,73.52,73.18,73.31,31092.0,69.4373,69.4467,69.1255,69.2483,31092.0
2022-09-23 12:10:00,73.32,73.42,73.19,73.36,28427.0,69.2578,69.3522,69.135,69.2956,28427.0
2022-09-23 12:20:00,73.37,73.4,73.07,73.07,50383.0,69.305,69.3333,69.0216,69.0216,50383.0
2022-09-23 12:30:00,73.08,73.17,72.98,73.14,27920.0,69.0311,69.1161,68.9366,69.0878,27920.0
2022-09-23 12:40:00,73.14,73.27,73.04,73.27,46964.0,69.0878,69.2106,68.9933,69.2106,46964.0
2022-09-23 12:50:00,73.27,73.53,73.26,73.53,52515.0,69.2106,69.4561,69.2011,69.4561,52515.0
2022-09-23 13:00:00,73.49,73.58,73.4,73.43,16989.0,69.4184,69.5034,69.3333,69.3617,16989.0
2022-09-23 13:10:00,73.45,73.57,73.42,73.55,30800.0,69.3806,69.4939,69.3522,69.475,30800.0
2022-09-23 13:20:00,73.54,73.58,73.21,73.21,17363.0,69.4656,69.5034,69.1539,69.1539,17363.0
2022-09-23 13:30:00,73.23,73.35,73.21,73.22,29504.0,69.1728,69.2861,69.1539,69.1633,29504.0
2022-09-23 13:40:00,73.21,73.3,73.1,73.24,29896.0,69.1539,69.2389,69.05,69.1822,29896.0
2022-09-23 13:50:00,73.22,73.27,73.15,73.21,28885.0,69.1633,69.2106,69.0972,69.1539,28885.0
2022-09-23 14:00:00,73.22,73.32,73.08,73.11,47989.0,69.1633,69.2578,69.0311,69.0594,47989.0
2022-09-23 14:10:00,73.12,73.14,72.87,72.87,46064.0,69.0689,69.0878,68.8327,68.8327,46064.0
2022-09-23 14:20:00,72.89,73.13,72.88,73.06,32603.0,68.8516,69.0783,68.8422,69.0122,32603.0
2022-09-23 14:30:00,73.07,73.09,72.93,73.0,24256.0,69.0216,69.0405,68.8894,68.9555,24256.0
2022-09-23 14:40:00,72.98,73.13,72.92,73.06,29089.0,68.9366,69.0783,68.8799,69.0122,29089.0
2022-09-23 14:50:00,73.05,73.17,72.97,73.06,45068.0,69.0027,69.1161,68.9272,69.0122,45068.0
2022-09-23 15:00:00,73.05,73.7,73.05,73.58,81817.0,69.0027,69.6167,69.0027,69.5034,81817.0
2022-09-23 15:10:00,73.62,73.77,73.44,73.61,48329.0,69.5412,69.6828,69.3711,69.5317,48329.0
2022-09-23 15:20:00,73.59,73.66,73.37,73.56,45006.0,69.5128,69.5789,69.305,69.4845,45006.0
2022-09-23 15:30:00,73.54,73.67,73.35,73.54,99703.0,69.4656,69.5884,69.2861,69.4656,99703.0
2022-09-23 15:40:00,73.54,73.86,73.47,73.66,147608.0,69.4656,69.7679,69.3995,69.5789,147608.0
2022-09-23 15:50:00,73.66,73.88,73.55,73.85,341521.0,69.5789,69.7868,69.475,69.7584,341521.0
2022-09-26 09:30:00,73.53,74.2,73.5,74.04,62905.0,69.4561,70.089,69.4278,69.9379,62905.0
2022-09-26 09:40:00,74.02,74.19,73.8,74.11,30587.0,69.919,70.0796,69.7112,70.004,30587.0
2022-09-26 09:50:00,74.09,74.25,73.91,74.03,37668.0,69.9851,70.1363,69.8151,69.9284,37668.0
2022-09-26 10:00:00,74.02,74.1,73.72,73.86,30497.0,69.919,69.9946,69.6356,69.7679,30497.0
2022-09-26 10:10:00,73.84,74.35,73.71,74.33,31428.0,69.749,70.2307,69.6262,70.2118,31428.0
2022-09-26 10:20:00,74.34,74.56,74.3,74.38,48827.0,70.2213,70.4291,70.1835,70.2591,48827.0
2022-09-26 10:30:00,74.41,74.45,74.29,74.44,62631.0,70.2874,70.3252,70.174,70.3157,62631.0
2022-09-26 10:40:00,74.47,74.5,74.12,74.24,37019.0,70.3441,70.3724,70.0135,70.1268,37019.0
2022-09-26 10:50:00,74.25,74.28,74.08,74.25,21334.0,70.1363,70.1646,69.9757,70.1363,21334.0
2022-09-26 11:00:00,74.23,74.26,73.93,73.94,24305.0,70.1174,70.1457,69.834,69.8434,24305.0
2022-09-26 11:10:00,73.89,74.01,73.83,73.84,40601.0,69.7962,69.9096,69.7395,69.749,40601.0
2022-09-26 11:20:00,73.88,73.94,73.71,73.71,25036.0,69.7868,69.8434,69.6262,69.6262,25036.0
2022-09-26 11:30:00,73.71,73.8,73.65,73.77,23428.0,69.6262,69.7112,69.5695,69.6828,23428.0
2022-09-26 11:40:00,73.77,73.92,73.65,73.89,40360.0,69.6828,69.8245,69.5695,69.7962,40360.0
2022-09-26 11:50:00,73.87,74.19,73.83,74.15,20612.0,69.7773,70.0796,69.7395,70.0418,20612.0
2022-09-26 12:00:00,74.11,74.11,73.81,73.92,26087.0,70.004,70.004,69.7206,69.8245,26087.0
2022-09-26 12:10:00,73.92,73.98,73.81,73.84,23423.0,69.8245,69.8812,69.7206,69.749,23423.0
2022-09-26 12:20:00,73.83,73.86,73.36,73.36,34086.0,69.7395,69.7679,69.2956,69.2956,34086.0
2022-09-26 12:30:00,73.36,73.38,73.15,73.27,23403.0,69.2956,69.3145,69.0972,69.2106,23403.0
2022-09-26 12:40:00,73.25,73.48,73.23,73.44,21149.0,69.1917,69.4089,69.1728,69.3711,21149.0
2022-09-26 12:50:00,73.43,73.58,73.42,73.53,26801.0,69.3617,69.5034,69.3522,69.4561,26801.0
2022-09-26 13:00:00,73.53,73.55,73.26,73.28,23015.0,69.4561,69.475,69.2011,69.22,23015.0
2022-09-26 13:10:00,73.27,73.28,73.04,73.08,25264.0,69.2106,69.22,68.9933,69.0311,25264.0
2022-09-26 13:20:00,73.07,73.13,72.92,73.1,24884.0,69.0216,69.0783,68.8799,69.05,24884.0
2022-09-26 13:30:00,73.1,73.35,73.1,73.27,43360.0,69.05,69.2861,69.05,69.2106,43360.0
2022-09-26 13:40:00,73.28,73.37,73.19,73.33,23286.0,69.22,69.305,69.135,69.2672,23286.0
2022-09-26 13:50:00,73.33,73.46,73.12,73.12,29383.0,69.2672,69.39,69.0689,69.0689,29383.0
2022-09-26 14:00:00,73.12,73.48,73.12,73.45,25309.0,69.0689,69.4089,69.0689,69.3806,25309.0
2022-09-26 14:10:00,73.45,73.49,73.41,73.43,28821.0,69.3806,69.4184,69.3428,69.3617,28821.0
2022-09-26 14:20:00,73.42,73.46,73.2,73.23,35233.0,69.3522,69.39,69.1444,69.1728,35233.0
2022-09-26 14:30:00,73.19,73.3,73.13,73.23,23444.0,69.135,69.2389,69.0783,69.1728,23444.0
2022-09-26 14:40:00,73.23,73.6,73.15,73.57,41673.0,69.1728,69.5223,69.0972,69.4939,41673.0
2022-09-26 14:50:00,73.54,73.6,73.42,73.46,38120.0,69.4656,69.5223,69.3522,69.39,38120.0
2022-09-26 15:00:00,73.47,73.66,73.46,73.66,27769.0,69.3995,69.5789,69.39,69.5789,27769.0
2022-09-26 15:10:00,73.67,73.67,73.32,73.57,47321.0,69.5884,69.5884,69.2578,69.4939,47321.0
2022-09-26 15:20:00,73.51,73.56,73.34,73.44,31066.0,69.4373,69.4845,69.2767,69.3711,31066.0
2022-09-26 15:30:00,73.41,73.53,73.29,73.34,57551.0,69.3428,69.4561,69.2294,69.2767,57551.0
2022-09-26 15:40:00,73.34,73.59,73.28,73.52,64896.0,69.2767,69.5128,69.22,69.4467,64896.0
2022-09-26 15:50:00,73.51,73.73,73.07,73.17,320288.0,69.4373,69.6451,69.0216,69.1161,320288.0
2022-09-27 09:30:00,74.12,74.35,73.96,74.35,95318.0,70.0135,70.2307,69.8623,70.2307,95318.0
2022-09-27 09:40:00,74.33,74.4,73.76,73.76,60320.0,70.2118,70.2779,69.6734,69.6734,60320.0
2022-09-27 09:50:00,73.79,74.12,73.65,74.02,54023.0,69.7017,70.0135,69.5695,69.919,54023.0
2022-09-27 10:00:00,74.07,74.07,73.49,73.63,35913.0,69.9662,69.9662,69.4184,69.5506,35913.0
2022-09-27 10:10:00,73.61,73.83,73.49,73.61,37723.0,69.5317,69.7395,69.4184,69.5317,37723.0
2022-09-27 10:20:00,73.62,73.96,73.6,73.64,45004.0,69.5412,69.8623,69.5223,69.5601,45004.0
2022-09-27 10:30:00,73.68,74.03,73.68,73.89,35980.0,69.5978,69.9284,69.5978,69.7962,35980.0
2022-09-27 10:40:00,73.88,74.13,73.82,74.12,38484.0,69.7868,70.0229,69.7301,70.0135,38484.0
2022-09-27 10:50:00,74.11,74.13,73.95,74.04,22586.0,70.004,70.0229,69.8529,69.9379,22586.0
2022-09-27 11:00:00,74.02,74.03,73.74,73.98,21011.0,69.919,69.9284,69.6545,69.8812,21011.0
2022-09-27 11:10:00,74.02,74.02,73.75,73.81,28002.0,69.919,69.919,69.664,69.7206,28002.0
2022-09-27 11:20:00,73.82,73.84,73.19,73.25,33898.0,69.7301,69.749,69.135,69.1917,33898.0
2022-09-27 11:30:00,73.23,73.47,73.21,73.39,68698.0,69.1728,69.3995,69.1539,69.3239,68698.0
2022-09-27 11:40:00,73.41,73.48,73.32,73.35,26575.0,69.3428,69.4089,69.2578,69.2861,26575.0
2022-09-27 11:50:00,73.34,73.4,73.09,73.09,27539.0,69.2767,69.3333,69.0405,69.0405,27539.0
2022-09-27 12:00:00,73.08,73.1,72.86,72.89,17818.0,69.0311,69.05,68.8233,68.8516,17818.0
2022-09-27 12:10:00,72.88,72.89,72.51,72.54,23770.0,68.8422,68.8516,68.4927,68.521,23770.0
2022-09-27 12:20:00,72.53,72.73,72.5,72.61,21783.0,68.5116,68.7005,68.4832,68.5871,21783.0
2022-09-27 12:30:00,72.61,72.73,72.49,72.53,26683.0,68.5871,68.7005,68.4738,68.5116,26683.0
2022-09-27 12:40:00,72.49,72.64,72.4,72.62,39689.0,68.4738,68.6155,68.3888,68.5966,39689.0
2022-09-27 12:50:00,72.62,72.8,72.46,72.75,28778.0,68.5966,68.7666,68.4454,68.7194,28778.0
2022-09-27 13:00:00,72.73,72.73,72.48,72.56,31292.0,68.7005,68.7005,68.4643,68.5399,31292.0
2022-09-27 13:10:00,72.54,72.66,72.51,72.64,25541.0,68.521,68.6343,68.4927,68.6155,25541.0
2022-09-27 13:20:00,72.64,72.69,72.48,72.55,57792.0,68.6155,68.6627,68.4643,68.5304,57792.0
2022-09-27 13:30:00,72.52,72.69,72.48,72.64,54917.0,68.5021,68.6627,68.4643,68.6155,54917.0
2022-09-27 13:40:00,72.63,72.73,72.55,72.68,41660.0,68.606,68.7005,68.5304,68.6532,41660.0
2022-09-27 13:50:00,72.65,72.71,72.53,72.7,30065.0,68.6249,68.6816,68.5116,68.6721,30065.0
2022-09-27 14:00:00,72.69,72.96,72.67,72.84,34102.0,68.6627,68.9177,68.6438,68.8044,34102.0
2022-09-27 14:10:00,72.85,72.85,72.68,72.7,22531.0,68.8138,68.8138,68.6532,68.6721,22531.0
2022-09-27 14:20:00,72.69,72.78,72.6,72.77,20288.0,68.6627,68.7477,68.5777,68.7383,20288.0
2022-09-27 14:30:00,72.78,73.06,72.67,73.04,19200.0,68.7477,69.0122,68.6438,68.9933,19200.0
2022-09-27 14:40:00,73.06,73.37,73.05,73.34,58307.0,69.0122,69.305,69.0027,69.2767,58307.0
2022-09-27 14:50:00,73.32,73.32,73.17,73.23,24987.0,69.2578,69.2578,69.1161,69.1728,24987.0
2022-09-27 15:00:00,73.2,73.22,73.03,73.19,33950.0,69.1444,69.1633,68.9838,69.135,33950.0
2022-09-27 15:10:00,73.16,73.18,72.91,73.14,25369.0,69.1066,69.1255,68.8705,69.0878,25369.0
2022-09-27 15:20:00,73.11,73.15,72.93,72.99,30621.0,69.0594,69.0972,68.8894,68.9461,30621.0
2022-09-27 15:30:00,73.02,73.03,72.73,72.8,34003.0,68.9744,68.9838,68.7005,68.7666,34003.0
2022-09-27 15:40:00,72.79,73.02,72.76,72.91,63251.0,68.7571,68.9744,68.7288,68.8705,63251.0
2022-09-27 15:50:00,72.89,73.19,72.89,73.07,168263.0,68.8516,69.135,68.8516,69.0216,168263.0
2022-09-28 09:30:00,74.02,74.02,73.33,73.46,71178.0,69.919,69.919,69.2672,69.39,71178.0
2022-09-28 09:40:00,73.42,73.83,73.41,73.68,36654.0,69.3522,69.7395,69.3428,69.5978,36654.0
2022-09-28 09:50:00,73.68,73.88,73.65,73.84,29297.0,69.5978,69.7868,69.5695,69.749,29297.0
2022-09-28 10:00:00,73.86,74.14,73.53,73.53,62334.0,69.7679,70.0324,69.4561,69.4561,62334.0
2022-09-28 10:10:00,73.55,73.78,73.52,73.72,37043.0,69.475,69.6923,69.4467,69.6356,37043.0
2022-09-28 10:20:00,73.71,74.25,73.71,74.25,42513.0,69.6262,70.1363,69.6262,70.1363,42513.0
2022-09-28 10:30:00,74.27,74.3,74.09,74.1,61476.0,70.1551,70.1835,69.9851,69.9946,61476.0
2022-09-28 10:40:00,74.08,74.46,74.06,74.42,54668.0,69.9757,70.3346,69.9568,70.2968,54668.0
2022-09-28 10:50:00,74.41,74.46,74.25,74.32,43885.0,70.2874,70.3346,70.1363,70.2024,43885.0
2022-09-28 11:00:00,74.31,74.48,74.23,74.4,155867.0,70.1929,70.3535,70.1174,70.2779,155867.0
2022-09-28 11:10:00,74.4,74.6,74.36,74.48,123723.0,70.2779,70.4669,70.2402,70.3535,123723.0
2022-09-28 11:20:00,74.48,74.76,74.48,74.58,202326.0,70.3535,70.618,70.3535,70.448,202326.0
2022-09-28 11:30:00,74.59,74.65,74.43,74.47,39769.0,70.4574,70.5141,70.3063,70.3441,39769.0
2022-09-28 11:40:00,74.49,74.74,74.38,74.67,28113.0,70.363,70.5991,70.2591,70.533,28113.0
2022-09-28 11:50:00,74.68,74.87,74.65,74.81,29540.0,70.5424,70.7219,70.5141,70.6652,29540.0
2022-09-28 12:00:00,74.81,75.04,74.79,75.02,85082.0,70.6652,70.8825,70.6463,70.8636,85082.0
2022-09-28 12:10:00,75.03,75.28,75.03,75.28,82064.0,70.873,71.1092,70.873,71.1092,82064.0
2022-09-28 12:20:00,75.3,75.31,74.97,75.03,76541.0,71.1281,71.1375,70.8164,70.873,76541.0
2022-09-28 12:30:00,75.04,75.05,74.89,74.91,21863.0,70.8825,70.8919,70.7408,70.7597,21863.0
2022-09-28 12:40:00,74.89,75.16,74.89,75.07,49330.0,70.7408,70.9958,70.7408,70.9108,49330.0
2022-09-28 12:50:00,75.06,75.11,74.96,75.09,28597.0,70.9014,70.9486,70.8069,70.9297,28597.0
2022-09-28 13:00:00,75.1,75.24,74.95,75.22,39073.0,70.9392,71.0714,70.7975,71.0525,39073.0
2022-09-28 13:10:00,75.22,75.24,75.13,75.22,28271.0,71.0525,71.0714,70.9675,71.0525,28271.0
2022-09-28 13:20:00,75.22,75.22,75.02,75.03,18562.0,71.0525,71.0525,70.8636,70.873,18562.0
2022-09-28 13:30:00,75.03,75.11,74.97,75.06,22855.0,70.873,70.9486,70.8164,70.9014,22855.0
2022-09-28 13:40:00,75.04,75.15,75.0,75.02,32598.0,70.8825,70.9864,70.8447,70.8636,32598.0
2022-09-28 13:50:00,75.01,75.07,74.91,75.02,42788.0,70.8541,70.9108,70.7597,70.8636,42788.0
2022-09-28 14:00:00,75.01,75.13,75.0,75.1,31171.0,70.8541,70.9675,70.8447,70.9392,31171.0
2022-09-28 14:10:00,75.1,75.13,74.9,74.95,50353.0,70.9392,70.9675,70.7502,70.7975,50353.0
2022-09-28 14:20:00,74.97,74.97,74.78,74.87,33280.0,70.8164,70.8164,70.6369,70.7219,33280.0
2022-09-28 14:30:00,74.87,75.07,74.85,75.04,35474.0,70.7219,70.9108,70.703,70.8825,35474.0
2022-09-28 14:40:00,75.03,75.03,74.8,74.83,117200.0,70.873,70.873,70.6558,70.6841,117200.0
2022-09-28 14:50:00,74.83,74.94,74.82,74.89,51949.0,70.6841,70.788,70.6747,70.7408,51949.0
2022-09-28 15:00:00,74.88,75.21,74.85,75.16,75258.0,70.7314,71.0431,70.703,70.9958,75258.0
2022-09-28 15:10:00,75.16,75.33,75.12,75.22,41362.0,70.9958,71.1564,70.9581,71.0525,41362.0
2022-09-28 15:20:00,75.22,75.43,75.18,75.38,46608.0,71.0525,71.2509,71.0147,71.2036,46608.0
2022-09-28 15:30:00,75.38,75.52,75.36,75.39,83893.0,71.2036,71.3359,71.1848,71.2131,83893.0
2022-09-28 15:40:00,75.38,75.49,75.36,75.38,118413.0,71.2036,71.3076,71.1848,71.2036,118413.0
2022-09-28 15:50:00,75.37,75.37,74.98,74.99,305478.0,71.1942,71.1942,70.8258,70.8353,305478.0
2022-09-29 09:30:00,74.23,74.34,73.46,73.61,41074.0,70.1174,70.2213,69.39,69.5317,41074.0
2022-09-29 09:40:00,73.64,73.64,73.14,73.34,24049.0,69.5601,69.5601,69.0878,69.2767,24049.0
2022-09-29 09:50:00,73.43,73.56,73.29,73.29,10659.0,69.3617,69.4845,69.2294,69.2294,10659.0
2022-09-29 10:00:00,73.32,73.33,73.07,73.22,18516.0,69.2578,69.2672,69.0216,69.1633,18516.0
2022-09-29 10:10:00,73.18,73.29,73.03,73.17,27233.0,69.1255,69.2294,68.9838,69.1161,27233.0
2022-09-29 10:20:00,73.14,73.38,73.12,73.36,18993.0,69.0878,69.3145,69.0689,69.2956,18993.0
2022-09-29 10:30:00,73.35,73.36,73.08,73.33,26976.0,69.2861,69.2956,69.0311,69.2672,26976.0
2022-09-29 10:40:00,73.29,73.53,73.29,73.49,20422.0,69.2294,69.4561,69.2294,69.4184,20422.0
2022-09-29 10:50:00,73.48,73.76,73.48,73.7,23636.0,69.4089,69.6734,69.4089,69.6167,23636.0
2022-09-29 11:00:00,73.68,74.08,73.68,74.06,40462.0,69.5978,69.9757,69.5978,69.9568,40462.0
2022-09-29 11:10:00,74.05,74.09,73.83,73.89,19091.0,69.9473,69.9851,69.7395,69.7962,19091.0
2022-09-29 11:20:00,73.88,73.88,73.65,73.81,25158.0,69.7868,69.7868,69.5695,69.7206,25158.0
2022-09-29 11:30:00,73.81,73.91,73.73,73.83,17529.0,69.7206,69.8151,69.6451,69.7395,17529.0
2022-09-29 11:40:00,73.86,73.96,73.77,73.9,27783.0,69.7679,69.8623,69.6828,69.8056,27783.0
2022-09-29 11:50:00,73.9,74.14,73.86,73.97,20014.0,69.8056,70.0324,69.7679,69.8718,20014.0
2022-09-29 12:00:00,73.95,74.06,73.92,74.06,37443.0,69.8529,69.9568,69.8245,69.9568,37443.0
2022-09-29 12:10:00,74.05,74.05,73.84,73.9,17826.0,69.9473,69.9473,69.749,69.8056,17826.0
2022-09-29 12:20:00,73.87,73.97,73.8,73.95,15663.0,69.7773,69.8718,69.7112,69.8529,15663.0
2022-09-29 12:30:00,73.96,74.17,73.95,74.17,15722.0,69.8623,70.0607,69.8529,70.0607,15722.0
2022-09-29 12:40:00,74.17,74.21,74.04,74.07,15759.0,70.0607,70.0985,69.9379,69.9662,15759.0
2022-09-29 12:50:00,74.06,74.15,73.93,73.97,17109.0,69.9568,70.0418,69.834,69.8718,17109.0
2022-09-29 13:00:00,73.95,73.95,73.76,73.77,17802.0,69.8529,69.8529,69.6734,69.6828,17802.0
2022-09-29 13:10:00,73.75,73.89,73.75,73.78,24044.0,69.664,69.7962,69.664,69.6923,24044.0
2022-09-29 13:20:00,73.75,73.84,73.68,73.74,15976.0,69.664,69.749,69.5978,69.6545,15976.0
2022-09-29 13:30:00,73.75,74.02,73.7,73.97,27130.0,69.664,69.919,69.6167,69.8718,27130.0
2022-09-29 13:40:00,73.98,73.99,73.81,73.86,21332.0,69.8812,69.8907,69.7206,69.7679,21332.0
2022-09-29 13:50:00,73.88,73.89,73.65,73.66,18325.0,69.7868,69.7962,69.5695,69.5789,18325.0
2022-09-29 14:00:00,73.65,73.79,73.56,73.78,24699.0,69.5695,69.7017,69.4845,69.6923,24699.0
2022-09-29 14:10:00,73.77,73.8,73.61,73.63,18846.0,69.6828,69.7112,69.5317,69.5506,18846.0
2022-09-29 14:20:00,73.64,73.87,73.63,73.84,29097.0,69.5601,69.7773,69.5506,69.749,29097.0
2022-09-29 14:30:00,73.82,74.03,73.79,73.94,25262.0,69.7301,69.9284,69.7017,69.8434,25262.0
2022-09-29 14:40:00,73.95,73.98,73.85,73.88,32401.0,69.8529,69.8812,69.7584,69.7868,32401.0
2022-09-29 14:50:00,73.89,73.9,73.66,73.66,31827.0,69.7962,69.8056,69.5789,69.5789,31827.0
2022-09-29 15:00:00,73.67,73.83,73.64,73.69,33777.0,69.5884,69.7395,69.5601,69.6073,33777.0
2022-09-29 15:10:00,73.67,74.0,73.65,73.97,38065.0,69.5884,69.9001,69.5695,69.8718,38065.0
2022-09-29 15:20:00,73.97,73.97,73.74,73.78,28615.0,69.8718,69.8718,69.6545,69.6923,28615.0
2022-09-29 15:30:00,73.76,74.33,73.74,74.2,48622.0,69.6734,70.2118,69.6545,70.089,48622.0
2022-09-29 15:40:00,74.23,74.3,74.06,74.17,67558.0,70.1174,70.1835,69.9568,70.0607,67558.0
2022-09-29 15:50:00,74.18,74.35,74.11,74.22,207800.0,70.0701,70.2307,70.004,70.1079,207800.0
2022-09-30 09:30:00,74.18,74.24,73.5,73.67,70752.0,70.0701,70.1268,69.4278,69.5884,70752.0
2022-09-30 09:40:00,73.7,74.27,73.67,73.98,34573.0,69.6167,70.1551,69.5884,69.8812,34573.0
2022-09-30 09:50:00,74.0,74.58,73.94,74.37,28832.0,69.9001,70.448,69.8434,70.2496,28832.0
2022-09-30 10:00:00,74.39,74.41,74.13,74.27,29778.0,70.2685,70.2874,70.0229,70.1551,29778.0
2022-09-30 10:10:00,74.29,74.36,74.02,74.21,36053.0,70.174,70.2402,69.919,70.0985,36053.0
2022-09-30 10:20:00,74.22,74.32,73.98,74.17,33012.0,70.1079,70.2024,69.8812,70.0607,33012.0
2022-09-30 10:30:00,74.16,74.4,74.13,74.31,25137.0,70.0512,70.2779,70.0229,70.1929,25137.0
2022-09-30 10:40:00,74.3,74.47,74.25,74.41,24218.0,70.1835,70.3441,70.1363,70.2874,24218.0
2022-09-30 10:50:00,74.42,74.53,74.33,74.34,15714.0,70.2968,70.4007,70.2118,70.2213,15714.0
2022-09-30 11:00:00,74.38,74.76,74.31,74.72,22756.0,70.2591,70.618,70.1929,70.5802,22756.0
2022-09-30 11:10:00,74.71,74.72,74.59,74.65,17557.0,70.5708,70.5802,70.4574,70.5141,17557.0
2022-09-30 11:20:00,74.67,74.83,74.65,74.74,34024.0,70.533,70.6841,70.5141,70.5991,34024.0
2022-09-30 11:30:00,74.72,74.79,74.52,74.53,22477.0,70.5802,70.6463,70.3913,70.4007,22477.0
2022-09-30 11:40:00,74.52,74.52,74.19,74.21,31607.0,70.3913,70.3913,70.0796,70.0985,31607.0
2022-09-30 11:50:00,74.21,74.21,74.03,74.08,33563.0,70.0985,70.0985,69.9284,69.9757,33563.0
2022-09-30 12:00:00,74.06,74.06,73.85,73.86,25891.0,69.9568,69.9568,69.7584,69.7679,25891.0
2022-09-30 12:10:00,73.85,74.05,73.84,73.97,23629.0,69.7584,69.9473,69.749,69.8718,23629.0
2022-09-30 12:20:00,73.95,74.02,73.77,73.87,14660.0,69.8529,69.919,69.6828,69.7773,14660.0
2022-09-30 12:30:00,73.86,74.11,73.85,74.1,26007.0,69.7679,70.004,69.7584,69.9946,26007.0
2022-09-30 12:40:00,74.1,74.15,74.05,74.15,15913.0,69.9946,70.0418,69.9473,70.0418,15913.0
2022-09-30 12:50:00,74.16,74.17,74.06,74.08,16357.0,70.0512,70.0607,69.9568,69.9757,16357.0
2022-09-30 13:00:00,74.08,74.21,73.99,74.15,16083.0,69.9757,70.0985,69.8907,70.0418,16083.0
2022-09-30 13:10:00,74.17,74.22,73.99,74.02,22062.0,70.0607,70.1079,69.8907,69.919,22062.0
2022-09-30 13:20:00,74.01,74.15,74.01,74.13,32582.0,69.9096,70.0418,69.9096,70.0229,32582.0
2022-09-30 13:30:00,74.13,74.18,73.9,73.94,45419.0,70.0229,70.0701,69.8056,69.8434,45419.0
2022-09-30 13:40:00,73.94,73.94,73.8,73.8,14953.0,69.8434,69.8434,69.7112,69.7112,14953.0
2022-09-30 13:50:00,73.79,73.95,73.77,73.86,46668.0,69.7017,69.8529,69.6828,69.7679,46668.0
2022-09-30 14:00:00,73.86,73.96,73.8,73.88,21753.0,69.7679,69.8623,69.7112,69.7868,21753.0
2022-09-30 14:10:00,73.95,74.02,73.92,73.92,24921.0,69.8529,69.919,69.8245,69.8245,24921.0
2022-09-30 14:20:00,73.92,73.96,73.64,73.69,34547.0,69.8245,69.8623,69.5601,69.6073,34547.0
2022-09-30 14:30:00,73.71,73.82,73.66,73.7,36589.0,69.6262,69.7301,69.5789,69.6167,36589.0
2022-09-30 14:40:00,73.7,73.7,73.36,73.51,47265.0,69.6167,69.6167,69.2956,69.4373,47265.0
2022-09-30 14:50:00,73.53,73.56,73.36,73.45,49897.0,69.4561,69.4845,69.2956,69.3806,49897.0
2022-09-30 15:00:00,73.44,73.76,73.42,73.61,36655.0,69.3711,69.6734,69.3522,69.5317,36655.0
2022-09-30 15:10:00,73.61,73.7,73.4,73.57,38353.0,69.5317,69.6167,69.3333,69.4939,38353.0
2022-09-30 15:20:00,73.57,73.59,73.29,73.5,56252.0,69.4939,69.5128,69.2294,69.4278,56252.0
2022-09-30 15:30:00,73.53,73.67,73.38,73.5,50637.0,69.4561,69.5884,69.3145,69.4278,50637.0
2022-09-30 15:40:00,73.5,73.75,73.48,73.66,62583.0,69.4278,69.664,69.4089,69.5789,62583.0
2022-09-30 15:50:00,73.66,73.67,73.11,73.27,348849.0,69.5789,69.5884,69.0594,69.2106,348849.0
2022-10-03 09:30:00,74.29,74.49,74.03,74.18,95762.0,70.174,70.363,69.9284,70.0701,95762.0
2022-10-03 09:40:00,74.19,75.06,73.94,74.84,104440.0,70.0796,70.9014,69.8434,70.6936,104440.0
2022-10-03 09:50:00,74.82,74.85,74.34,74.46,37223.0,70.6747,70.703,70.2213,70.3346,37223.0
2022-10-03 10:00:00,74.49,75.19,74.49,75.04,65641.0,70.363,71.0242,70.363,70.8825,65641.0
2022-10-03 10:10:00,75.05,75.33,74.99,75.29,40596.0,70.8919,71.1564,70.8353,71.1186,40596.0
2022-10-03 10:20:00,75.3,75.6,75.26,75.4,34368.0,71.1281,71.4115,71.0903,71.2225,34368.0
2022-10-03 10:30:00,75.44,75.48,75.17,75.22,25816.0,71.2603,71.2981,71.0053,71.0525,25816.0
2022-10-03 10:40:00,75.23,75.35,75.07,75.33,30616.0,71.062,71.1753,70.9108,71.1564,30616.0
2022-10-03 10:50:00,75.3,75.56,75.29,75.46,25892.0,71.1281,71.3737,71.1186,71.2792,25892.0
2022-10-03 11:00:00,75.47,75.67,75.47,75.62,27135.0,71.2887,71.4776,71.2887,71.4304,27135.0
2022-10-03 11:10:00,75.65,75.71,75.57,75.58,26048.0,71.4587,71.5154,71.3831,71.3926,26048.0
2022-10-03 11:20:00,75.57,75.62,75.5,75.53,22041.0,71.3831,71.4304,71.317,71.3453,22041.0
2022-10-03 11:30:00,75.53,75.67,75.39,75.48,31211.0,71.3453,71.4776,71.2131,71.2981,31211.0
2022-10-03 11:40:00,75.46,75.53,75.33,75.53,12368.0,71.2792,71.3453,71.1564,71.3453,12368.0
2022-10-03 11:50:00,75.57,75.61,75.4,75.48,28432.0,71.3831,71.4209,71.2225,71.2981,28432.0
2022-10-03 12:00:00,75.48,75.66,75.48,75.65,15879.0,71.2981,71.4681,71.2981,71.4587,15879.0
2022-10-03 12:10:00,75.65,75.68,75.46,75.48,23664.0,71.4587,71.487,71.2792,71.2981,23664.0
2022-10-03 12:20:00,75.51,75.57,75.3,75.33,40406.0,71.3264,71.3831,71.1281,71.1564,40406.0
2022-10-03 12:30:00,75.32,75.38,75.23,75.34,24987.0,71.147,71.2036,71.062,71.1659,24987.0
2022-10-03 12:40:00,75.32,75.36,75.26,75.34,16308.0,71.147,71.1848,71.0903,71.1659,16308.0
2022-10-03 12:50:00,75.35,75.46,75.29,75.46,16653.0,71.1753,71.2792,71.1186,71.2792,16653.0
2022-10-03 13:00:00,75.46,75.55,75.41,75.5,20247.0,71.2792,71.3642,71.232,71.317,20247.0
2022-10-03 13:10:00,75.5,75.53,75.36,75.46,27806.0,71.317,71.3453,71.1848,71.2792,27806.0
2022-10-03 13:20:00,75.45,75.67,75.45,75.59,27050.0,71.2698,71.4776,71.2698,71.402,27050.0
2022-10-03 13:30:00,75.61,75.78,75.61,75.68,18772.0,71.4209,71.5815,71.4209,71.487,18772.0
2022-10-03 13:40:00,75.71,75.78,75.66,75.71,21911.0,71.5154,71.5815,71.4681,71.5154,21911.0
2022-10-03 13:50:00,75.72,75.72,75.62,75.66,18195.0,71.5248,71.5248,71.4304,71.4681,18195.0
2022-10-03 14:00:00,75.67,75.87,75.66,75.78,22816.0,71.4776,71.6665,71.4681,71.5815,22816.0
2022-10-03 14:10:00,75.79,75.89,75.79,75.87,14146.0,71.5909,71.6854,71.5909,71.6665,14146.0
2022-10-03 14:20:00,75.88,76.05,75.87,76.03,56929.0,71.6759,71.8365,71.6665,71.8176,56929.0
2022-10-03 14:30:00,76.03,76.06,75.99,76.06,40802.0,71.8176,71.846,71.7799,71.846,40802.0
2022-10-03 14:40:00,76.06,76.15,76.03,76.06,46080.0,71.846,71.931,71.8176,71.846,46080.0
2022-10-03 14:50:00,76.06,76.21,76.05,76.13,31891.0,71.846,71.9877,71.8365,71.9121,31891.0
2022-10-03 15:00:00,76.1,76.13,76.01,76.06,27137.0,71.8838,71.9121,71.7987,71.846,27137.0
2022-10-03 15:10:00,76.05,76.06,75.81,75.89,34803.0,71.8365,71.846,71.6098,71.6854,34803.0
2022-10-03 15:20:00,75.88,76.03,75.84,75.97,59051.0,71.6759,71.8176,71.6382,71.761,59051.0
2022-10-03 15:30:00,75.96,75.99,75.71,75.74,60769.0,71.7515,71.7799,71.5154,71.5437,60769.0
2022-10-03 15:40:00,75.74,75.75,75.55,75.56,129475.0,71.5437,71.5531,71.3642,71.3737,129475.0
2022-10-03 15:50:00,75.56,75.61,75.41,75.54,354731.0,71.3737,71.4209,71.232,71.3548,354731.0
2022-10-04 09:30:00,77.18,77.84,77.05,77.84,99184.0,72.9039,73.5274,72.7811,73.5274,99184.0
2022-10-04 09:40:00,77.83,78.02,77.59,77.59,97579.0,73.5179,73.6974,73.2912,73.2912,97579.0
2022-10-04 09:50:00,77.59,77.89,77.54,77.87,57001.0,73.2912,73.5746,73.244,73.5557,57001.0
2022-10-04 10:00:00,77.87,77.97,77.71,77.72,55638.0,73.5557,73.6502,73.4046,73.414,55638.0
2022-10-04 10:10:00,77.63,77.91,77.61,77.77,53399.0,73.329,73.5935,73.3101,73.4612,53399.0
2022-10-04 10:20:00,77.74,77.76,77.48,77.53,32536.0,73.4329,73.4518,73.1873,73.2345,32536.0
2022-10-04 10:30:00,77.52,77.79,77.52,77.73,32197.0,73.2251,73.4801,73.2251,73.4234,32197.0
2022-10-04 10:40:00,77.74,77.83,77.65,77.8,40266.0,73.4329,73.5179,73.3479,73.4896,40266.0
2022-10-04 10:50:00,77.81,78.12,77.72,78.04,161832.0,73.499,73.7918,73.414,73.7163,161832.0
2022-10-04 11:00:00,78.05,78.52,78.05,78.45,64081.0,73.7257,74.1697,73.7257,74.1036,64081.0
2022-10-04 11:10:00,78.45,78.45,78.16,78.31,53877.0,74.1036,74.1036,73.8296,73.9713,53877.0
2022-10-04 11:20:00,78.32,78.39,78.17,78.26,34208.0,73.9808,74.0469,73.8391,73.9241,34208.0
2022-10-04 11:30:00,78.27,78.33,78.08,78.16,34642.0,73.9335,73.9902,73.7541,73.8296,34642.0
2022-10-04 11:40:00,78.17,78.19,77.96,77.99,18372.0,73.8391,73.858,73.6407,73.669,18372.0
2022-10-04 11:50:00,78.0,78.1,77.91,78.07,16441.0,73.6785,73.773,73.5935,73.7446,16441.0
2022-10-04 12:00:00,78.08,78.2,78.08,78.15,25819.0,73.7541,73.8674,73.7541,73.8202,25819.0
2022-10-04 12:10:00,78.13,78.31,78.12,78.22,21984.0,73.8013,73.9713,73.7918,73.8863,21984.0
2022-10-04 12:20:00,78.2,78.26,78.13,78.19,13146.0,73.8674,73.9241,73.8013,73.858,13146.0
2022-10-04 12:30:00,78.19,78.35,78.19,78.3,38073.0,73.858,74.0091,73.858,73.9619,38073.0
2022-10-04 12:40:00,78.31,78.31,77.94,77.97,19107.0,73.9713,73.9713,73.6218,73.6502,19107.0
2022-10-04 12:50:00,77.96,78.02,77.86,78.02,16078.0,73.6407,73.6974,73.5462,73.6974,16078.0
2022-10-04 13:00:00,78.05,78.09,77.88,77.92,33905.0,73.7257,73.7635,73.5651,73.6029,33905.0
2022-10-04 13:10:00,77.91,78.0,77.64,77.67,18499.0,73.5935,73.6785,73.3384,73.3668,18499.0
2022-10-04 13:20:00,77.66,77.85,77.6,77.72,48898.0,73.3573,73.5368,73.3007,73.414,48898.0
2022-10-04 13:30:00,77.71,77.85,77.66,77.71,58260.0,73.4046,73.5368,73.3573,73.4046,58260.0
2022-10-04 13:40:00,77.7,77.91,77.7,77.87,15623.0,73.3951,73.5935,73.3951,73.5557,15623.0
2022-10-04 13:50:00,77.88,78.0,77.79,77.91,44258.0,73.5651,73.6785,73.4801,73.5935,44258.0
2022-10-04 14:00:00,77.94,78.09,77.93,78.05,14732.0,73.6218,73.7635,73.6124,73.7257,14732.0
2022-10-04 14:10:00,78.06,78.09,77.95,77.96,33805.0,73.7352,73.7635,73.6313,73.6407,33805.0
2022-10-04 14:20:00,77.96,78.0,77.79,77.79,14492.0,73.6407,73.6785,73.4801,73.4801,14492.0
2022-10-04 14:30:00,77.78,77.94,77.77,77.88,13584.0,73.4707,73.6218,73.4612,73.5651,13584.0
2022-10-04 14:40:00,77.87,78.11,77.86,78.1,16218.0,73.5557,73.7824,73.5462,73.773,16218.0
2022-10-04 14:50:00,78.13,78.24,78.1,78.14,27570.0,73.8013,73.9052,73.773,73.8107,27570.0
2022-10-04 15:00:00,78.15,78.24,77.99,77.99,28148.0,73.8202,73.9052,73.669,73.669,28148.0
2022-10-04 15:10:00,77.96,78.03,77.79,77.94,19010.0,73.6407,73.7068,73.4801,73.6218,19010.0
2022-10-04 15:20:00,77.95,78.0,77.84,77.95,53966.0,73.6313,73.6785,73.5274,73.6313,53966.0
2022-10-04 15:30:00,77.94,78.04,77.82,77.98,43870.0,73.6218,73.7163,73.5085,73.6596,43870.0
2022-10-04 15:40:00,77.97,78.12,77.91,78.12,86820.0,73.6502,73.7918,73.5935,73.7918,86820.0
2022-10-04 15:50:00,78.12,78.25,78.05,78.24,281634.0,73.7918,73.9146,73.7257,73.9052,281634.0
2022-10-05 09:30:00,78.99,79.01,78.0,78.35,217778.0,74.6136,74.6325,73.6785,74.0091,217778.0
2022-10-05 09:40:00,78.37,78.55,78.21,78.42,75098.0,74.028,74.198,73.8769,74.0752,75098.0
2022-10-05 09:50:00,78.4,78.54,78.34,78.4,53749.0,74.0563,74.1886,73.9997,74.0563,53749.0
2022-10-05 10:00:00,78.41,78.41,77.94,77.96,63033.0,74.0658,74.0658,73.6218,73.6407,63033.0
2022-10-05 10:10:00,77.96,78.02,77.84,78.01,46286.0,73.6407,73.6974,73.5274,73.6879,46286.0
2022-10-05 10:20:00,77.99,78.31,77.98,78.19,64256.0,73.669,73.9713,73.6596,73.858,64256.0
2022-10-05 10:30:00,78.17,78.35,78.03,78.35,69725.0,73.8391,74.0091,73.7068,74.0091,69725.0
2022-10-05 10:40:00,78.36,78.46,78.27,78.31,65274.0,74.0185,74.113,73.9335,73.9713,65274.0
2022-10-05 10:50:00,78.29,78.31,78.1,78.21,82714.0,73.9524,73.9713,73.773,73.8769,82714.0
2022-10-05 11:00:00,78.2,78.7,78.2,78.63,130571.0,73.8674,74.3397,73.8674,74.2736,130571.0
2022-10-05 11:10:00,78.63,78.73,78.37,78.73,213797.0,74.2736,74.368,74.028,74.368,213797.0
2022-10-05 11:20:00,78.72,78.87,78.65,78.74,115581.0,74.3586,74.5003,74.2925,74.3775,115581.0
2022-10-05 11:30:00,78.75,79.01,78.67,79.0,96929.0,74.3869,74.6325,74.3114,74.6231,96929.0
2022-10-05 11:40:00,78.99,79.13,78.84,78.87,113051.0,74.6136,74.7459,74.472,74.5003,113051.0
2022-10-05 11:50:00,78.89,79.09,78.89,79.05,44222.0,74.5192,74.7081,74.5192,74.6703,44222.0
2022-10-05 12:00:00,79.06,79.3,78.9,79.25,119070.0,74.6798,74.9065,74.5286,74.8592,119070.0
2022-10-05 12:10:00,79.23,79.56,79.16,79.46,97955.0,74.8403,75.1521,74.7742,75.0576,97955.0
2022-10-05 12:20:00,79.46,79.49,79.19,79.21,60788.0,75.0576,75.0859,74.8026,74.8215,60788.0
2022-10-05 12:30:00,79.2,79.26,79.04,79.25,57386.0,74.812,74.8687,74.6609,74.8592,57386.0
2022-10-05 12:40:00,79.25,79.52,79.19,79.52,95835.0,74.8592,75.1143,74.8026,75.1143,95835.0
2022-10-05 12:50:00,79.51,79.6,79.35,79.36,43633.0,75.1048,75.1898,74.9537,74.9631,43633.0
2022-10-05 13:00:00,79.36,79.58,79.31,79.45,49239.0,74.9631,75.171,74.9159,75.0482,49239.0
2022-10-05 13:10:00,79.46,79.6,79.42,79.6,51138.0,75.0576,75.1898,75.0198,75.1898,51138.0
2022-10-05 13:20:00,79.63,79.73,79.57,79.65,54679.0,75.2182,75.3126,75.1615,75.2371,54679.0
2022-10-05 13:30:00,79.64,79.69,79.46,79.57,61283.0,75.2276,75.2749,75.0576,75.1615,61283.0
2022-10-05 13:40:00,79.56,79.64,79.49,79.58,29647.0,75.1521,75.2276,75.0859,75.171,29647.0
2022-10-05 13:50:00,79.58,79.58,79.44,79.46,36508.0,75.171,75.171,75.0387,75.0576,36508.0
2022-10-05 14:00:00,79.46,79.52,79.39,79.41,35194.0,75.0576,75.1143,74.9915,75.0104,35194.0
2022-10-05 14:10:00,79.4,79.61,79.4,79.6,48634.0,75.0009,75.1993,75.0009,75.1898,48634.0
2022-10-05 14:20:00,79.59,79.69,79.54,79.64,52503.0,75.1804,75.2749,75.1332,75.2276,52503.0
2022-10-05 14:30:00,79.66,79.82,79.6,79.79,40955.0,75.2465,75.3977,75.1898,75.3693,40955.0
2022-10-05 14:40:00,79.79,79.85,79.76,79.78,52219.0,75.3693,75.426,75.341,75.3599,52219.0
2022-10-05 14:50:00,79.8,79.96,79.75,79.94,53479.0,75.3788,75.5299,75.3315,75.511,53479.0
2022-10-05 15:00:00,79.96,80.16,79.96,80.1,56187.0,75.5299,75.7188,75.5299,75.6621,56187.0
2022-10-05 15:10:00,80.1,80.34,80.07,80.28,56379.0,75.6621,75.8888,75.6338,75.8322,56379.0
2022-10-05 15:20:00,80.31,80.32,80.22,80.26,54454.0,75.8605,75.87,75.7755,75.8133,54454.0
2022-10-05 15:30:00,80.24,80.31,80.09,80.12,152839.0,75.7944,75.8605,75.6527,75.681,152839.0
2022-10-05 15:40:00,80.12,80.14,79.89,79.94,114077.0,75.681,75.6999,75.4638,75.511,114077.0
2022-10-05 15:50:00,79.93,79.93,79.61,79.8,412197.0,75.5016,75.5016,75.1993,75.3788,412197.0
2022-10-06 09:30:00,79.13,79.91,79.13,79.91,52891.0,74.7459,75.4827,74.7459,75.4827,52891.0
2022-10-06 09:40:00,79.92,80.34,79.89,80.05,98703.0,75.4921,75.8888,75.4638,75.6149,98703.0
2022-10-06 09:50:00,80.05,80.35,79.97,79.97,33826.0,75.6149,75.8983,75.5393,75.5393,33826.0
2022-10-06 10:00:00,79.98,79.98,79.56,79.77,158767.0,75.5488,75.5488,75.1521,75.3504,158767.0
2022-10-06 10:10:00,79.76,79.92,79.48,79.83,37609.0,75.341,75.4921,75.0765,75.4071,37609.0
2022-10-06 10:20:00,79.82,79.99,79.68,79.84,78187.0,75.3977,75.5582,75.2654,75.4165,78187.0
2022-10-06 10:30:00,79.83,79.98,79.51,79.77,79417.0,75.4071,75.5488,75.1048,75.3504,79417.0
2022-10-06 10:40:00,79.79,80.14,79.77,80.14,44953.0,75.3693,75.6999,75.3504,75.6999,44953.0
2022-10-06 10:50:00,80.15,80.45,80.06,80.44,76006.0,75.7094,75.9928,75.6244,75.9833,76006.0
2022-10-06 11:00:00,80.47,80.51,80.19,80.29,113028.0,76.0116,76.0494,75.7472,75.8416,113028.0
2022-10-06 11:10:00,80.3,80.52,80.17,80.5,51332.0,75.8511,76.0589,75.7283,76.04,51332.0
2022-10-06 11:20:00,80.49,80.57,80.39,80.51,54600.0,76.0305,76.1061,75.9361,76.0494,54600.0
2022-10-06 11:30:00,80.5,80.5,80.36,80.38,54754.0,76.04,76.04,75.9077,75.9266,54754.0
2022-10-06 11:40:00,80.38,80.66,80.33,80.64,75655.0,75.9266,76.1911,75.8794,76.1722,75655.0
2022-10-06 11:50:00,80.63,80.81,80.3,80.32,80131.0,76.1628,76.3328,75.8511,75.87,80131.0
2022-10-06 12:00:00,80.31,80.32,80.18,80.22,49124.0,75.8605,75.87,75.7377,75.7755,49124.0
2022-10-06 12:10:00,80.24,80.28,80.1,80.24,43170.0,75.7944,75.8322,75.6621,75.7944,43170.0
2022-10-06 12:20:00,80.26,80.31,80.2,80.26,30847.0,75.8133,75.8605,75.7566,75.8133,30847.0
2022-10-06 12:30:00,80.25,80.25,79.92,79.99,30239.0,75.8038,75.8038,75.4921,75.5582,30239.0
2022-10-06 12:40:00,79.97,80.13,79.9,80.04,42657.0,75.5393,75.6905,75.4732,75.6055,42657.0
2022-10-06 12:50:00,80.04,80.04,79.77,79.77,21912.0,75.6055,75.6055,75.3504,75.3504,21912.0
2022-10-06 13:00:00,79.78,79.87,79.77,79.81,35305.0,75.3599,75.4449,75.3504,75.3882,35305.0
2022-10-06 13:10:00,79.79,80.0,79.77,79.86,56601.0,75.3693,75.5677,75.3504,75.4354,56601.0
2022-10-06 13:20:00,79.89,80.02,79.88,80.02,49887.0,75.4638,75.5866,75.4543,75.5866,49887.0
2022-10-06 13:30:00,80.01,80.01,79.71,79.78,43466.0,75.5771,75.5771,75.2937,75.3599,43466.0
2022-10-06 13:40:00,79.77,79.94,79.77,79.88,36071.0,75.3504,75.511,75.3504,75.4543,36071.0
2022-10-06 13:50:00,79.89,79.9,79.69,79.71,33195.0,75.4638,75.4732,75.2749,75.2937,33195.0
2022-10-06 14:00:00,79.71,79.71,79.44,79.46,18663.0,75.2937,75.2937,75.0387,75.0576,18663.0
2022-10-06 14:10:00,79.47,79.53,79.41,79.45,21867.0,75.067,75.1237,75.0104,75.0482,21867.0
2022-10-06 14:20:00,79.45,79.61,79.43,79.55,29351.0,75.0482,75.1993,75.0293,75.1426,29351.0
2022-10-06 14:30:00,79.55,79.7,79.47,79.5,31141.0,75.1426,75.2843,75.067,75.0954,31141.0
2022-10-06 14:40:00,79.48,79.53,79.28,79.28,26094.0,75.0765,75.1237,74.8876,74.8876,26094.0
2022-10-06 14:50:00,79.29,79.42,79.19,79.32,33106.0,74.897,75.0198,74.8026,74.9254,33106.0
2022-10-06 15:00:00,79.32,79.37,79.22,79.34,43959.0,74.9254,74.9726,74.8309,74.9442,43959.0
2022-10-06 15:10:00,79.34,79.41,79.19,79.33,30650.0,74.9442,75.0104,74.8026,74.9348,30650.0
2022-10-06 15:20:00,79.32,79.51,79.31,79.51,112540.0,74.9254,75.1048,74.9159,75.1048,112540.0
2022-10-06 15:30:00,79.53,79.7,79.51,79.64,94133.0,75.1237,75.2843,75.1048,75.2276,94133.0
2022-10-06 15:40:00,79.65,79.78,79.57,79.67,146691.0,75.2371,75.3599,75.1615,75.256,146691.0
2022-10-06 15:50:00,79.67,79.73,79.46,79.47,404850.0,75.256,75.3126,75.0576,75.067,404850.0
2022-10-07 09:30:00,78.95,79.07,78.67,78.92,122019.0,74.5759,74.6892,74.3114,74.5475,122019.0
2022-10-07 09:40:00,78.92,79.03,77.88,77.9,57124.0,74.5475,74.6514,73.5651,73.584,57124.0
2022-10-07 09:50:00,77.87,78.11,77.71,77.81,80347.0,73.5557,73.7824,73.4046,73.499,80347.0
2022-10-07 10:00:00,77.79,77.82,77.36,77.71,111648.0,73.4801,73.5085,73.0739,73.4046,111648.0
2022-10-07 10:10:00,77.63,77.89,77.63,77.83,38372.0,73.329,73.5746,73.329,73.5179,38372.0
2022-10-07 10:20:00,77.82,77.98,77.73,77.74,36260.0,73.5085,73.6596,73.4234,73.4329,36260.0
2022-10-07 10:30:00,77.75,77.94,77.71,77.83,32618.0,73.4423,73.6218,73.4046,73.5179,32618.0
2022-10-07 10:40:00,77.84,78.06,77.83,77.98,27434.0,73.5274,73.7352,73.5179,73.6596,27434.0
2022-10-07 10:50:00,77.97,77.97,77.7,77.87,37406.0,73.6502,73.6502,73.3951,73.5557,37406.0
2022-10-07 11:00:00,77.89,78.16,77.89,77.93,28167.0,73.5746,73.8296,73.5746,73.6124,28167.0
2022-10-07 11:10:00,77.9,77.97,77.64,77.65,21691.0,73.584,73.6502,73.3384,73.3479,21691.0
2022-10-07 11:20:00,77.61,77.81,77.59,77.81,29945.0,73.3101,73.499,73.2912,73.499,29945.0
2022-10-07 11:30:00,77.8,77.87,77.62,77.81,29912.0,73.4896,73.5557,73.3195,73.499,29912.0
2022-10-07 11:40:00,77.8,77.87,77.6,77.61,25589.0,73.4896,73.5557,73.3007,73.3101,25589.0
2022-10-07 11:50:00,77.6,77.83,77.57,77.78,49961.0,73.3007,73.5179,73.2723,73.4707,49961.0
2022-10-07 12:00:00,77.79,77.92,77.72,77.9,47776.0,73.4801,73.6029,73.414,73.584,47776.0
2022-10-07 12:10:00,77.91,77.93,77.75,77.75,18412.0,73.5935,73.6124,73.4423,73.4423,18412.0
2022-10-07 12:20:00,77.76,77.78,77.53,77.67,36598.0,73.4518,73.4707,73.2345,73.3668,36598.0
2022-10-07 12:30:00,77.67,77.7,77.57,77.66,64728.0,73.3668,73.3951,73.2723,73.3573,64728.0
2022-10-07 12:40:00,77.65,77.67,77.53,77.59,56507.0,73.3479,73.3668,73.2345,73.2912,56507.0
2022-10-07 12:50:00,77.59,77.79,77.56,77.79,80363.0,73.2912,73.4801,73.2629,73.4801,80363.0
2022-10-07 13:00:00,77.79,77.8,77.63,77.76,288200.0,73.4801,73.4896,73.329,73.4518,288200.0
2022-10-07 13:10:00,77.76,78.16,77.75,78.16,74131.0,73.4518,73.8296,73.4423,73.8296,74131.0
2022-10-07 13:20:00,78.15,78.16,77.97,78.03,41862.0,73.8202,73.8296,73.6502,73.7068,41862.0
2022-10-07 13:30:00,78.02,78.12,77.98,78.08,35546.0,73.6974,73.7918,73.6596,73.7541,35546.0
2022-10-07 13:40:00,78.07,78.17,77.99,78.02,30633.0,73.7446,73.8391,73.669,73.6974,30633.0
2022-10-07 13:50:00,78.02,78.08,77.94,77.98,132857.0,73.6974,73.7541,73.6218,73.6596,132857.0
2022-10-07 14:00:00,77.96,78.12,77.95,78.05,52329.0,73.6407,73.7918,73.6313,73.7257,52329.0
2022-10-07 14:10:00,78.05,78.06,77.91,77.96,85146.0,73.7257,73.7352,73.5935,73.6407,85146.0
2022-10-07 14:20:00,77.95,77.97,77.68,77.69,60091.0,73.6313,73.6502,73.3762,73.3857,60091.0
2022-10-07 14:30:00,77.69,77.8,77.68,77.73,52936.0,73.3857,73.4896,73.3762,73.4234,52936.0
2022-10-07 14:40:00,77.73,77.78,77.46,77.52,86890.0,73.4234,73.4707,73.1684,73.2251,86890.0
2022-10-07 14:50:00,77.53,77.66,77.39,77.41,133005.0,73.2345,73.3573,73.1023,73.1212,133005.0
2022-10-07 15:00:00,77.4,77.56,77.32,77.32,65655.0,73.1117,73.2629,73.0362,73.0362,65655.0
2022-10-07 15:10:00,77.32,77.43,77.15,77.2,57719.0,73.0362,73.1401,72.8756,72.9228,57719.0
2022-10-07 15:20:00,77.2,77.27,77.09,77.18,70063.0,72.9228,72.9889,72.8189,72.9039,70063.0
2022-10-07 15:30:00,77.17,77.23,76.96,77.23,123902.0,72.8945,72.9512,72.6961,72.9512,123902.0
2022-10-07 15:40:00,77.23,77.49,77.19,77.44,180096.0,72.9512,73.1967,72.9134,73.1495,180096.0
2022-10-07 15:50:00,77.45,77.99,77.44,77.79,580653.0,73.159,73.669,73.1495,73.4801,580653.0
2022-10-10 09:30:00,78.64,78.86,78.23,78.26,94393.0,74.283,74.4908,73.8957,73.9241,94393.0
2022-10-10 09:40:00,78.23,78.87,78.22,78.6,75884.0,73.8957,74.5003,73.8863,74.2452,75884.0
2022-10-10 09:50:00,78.62,78.75,78.19,78.3,90007.0,74.2641,74.3869,73.858,73.9619,90007.0
2022-10-10 10:00:00,78.31,78.46,78.09,78.3,207828.0,73.9713,74.113,73.7635,73.9619,207828.0
2022-10-10 10:10:00,78.31,78.52,78.3,78.46,170147.0,73.9713,74.1697,73.9619,74.113,170147.0
2022-10-10 10:20:00,78.45,78.82,78.45,78.8,81973.0,74.1036,74.4531,74.1036,74.4342,81973.0
2022-10-10 10:30:00,78.79,78.9,78.28,78.32,77907.0,74.4247,74.5286,73.943,73.9808,77907.0
2022-10-10 10:40:00,78.3,78.35,78.13,78.21,39702.0,73.9619,74.0091,73.8013,73.8769,39702.0
2022-10-10 10:50:00,78.19,78.29,78.06,78.26,65408.0,73.858,73.9524,73.7352,73.9241,65408.0
2022-10-10 11:00:00,78.26,78.29,78.1,78.12,88606.0,73.9241,73.9524,73.773,73.7918,88606.0
2022-10-10 11:10:00,78.1,78.24,78.08,78.21,38780.0,73.773,73.9052,73.7541,73.8769,38780.0
2022-10-10 11:20:00,78.2,78.42,78.17,78.34,34335.0,73.8674,74.0752,73.8391,73.9997,34335.0
2022-10-10 11:30:00,78.34,78.37,78.16,78.16,37604.0,73.9997,74.028,73.8296,73.8296,37604.0
2022-10-10 11:40:00,78.16,78.2,78.01,78.19,22500.0,73.8296,73.8674,73.6879,73.858,22500.0
2022-10-10 11:50:00,78.2,78.32,78.11,78.13,108159.0,73.8674,73.9808,73.7824,73.8013,108159.0
2022-10-10 12:00:00,78.13,78.28,78.1,78.16,35936.0,73.8013,73.943,73.773,73.8296,35936.0
2022-10-10 12:10:00,78.15,78.17,77.86,77.86,27221.0,73.8202,73.8391,73.5462,73.5462,27221.0
2022-10-10 12:20:00,77.85,77.86,77.6,77.65,36472.0,73.5368,73.5462,73.3007,73.3479,36472.0
2022-10-10 12:30:00,77.63,77.68,77.57,77.67,27878.0,73.329,73.3762,73.2723,73.3668,27878.0
2022-10-10 12:40:00,77.67,77.68,77.53,77.59,26229.0,73.3668,73.3762,73.2345,73.2912,26229.0
2022-10-10 12:50:00,77.58,77.59,77.4,77.41,118815.0,73.2818,73.2912,73.1117,73.1212,118815.0
2022-10-10 13:00:00,77.41,77.46,77.36,77.46,49121.0,73.1212,73.1684,73.0739,73.1684,49121.0
2022-10-10 13:10:00,77.46,77.63,77.38,77.5,40068.0,73.1684,73.329,73.0928,73.2062,40068.0
2022-10-10 13:20:00,77.51,77.67,77.51,77.61,24615.0,73.2156,73.3668,73.2156,73.3101,24615.0
2022-10-10 13:30:00,77.6,77.85,77.59,77.83,47129.0,73.3007,73.5368,73.2912,73.5179,47129.0
2022-10-10 13:40:00,77.82,78.22,77.74,78.12,38090.0,73.5085,73.8863,73.4329,73.7918,38090.0
2022-10-10 13:50:00,78.09,78.18,78.0,78.02,51719.0,73.7635,73.8485,73.6785,73.6974,51719.0
2022-10-10 14:00:00,78.03,78.07,77.91,77.96,82181.0,73.7068,73.7446,73.5935,73.6407,82181.0
2022-10-10 14:10:00,77.94,78.04,77.92,77.99,60589.0,73.6218,73.7163,73.6029,73.669,60589.0
2022-10-10 14:20:00,77.99,78.13,77.93,78.1,73308.0,73.669,73.8013,73.6124,73.773,73308.0
2022-10-10 14:30:00,78.09,78.31,78.02,78.31,117612.0,73.7635,73.9713,73.6974,73.9713,117612.0
2022-10-10 14:40:00,78.31,78.41,78.19,78.2,40827.0,73.9713,74.0658,73.858,73.8674,40827.0
2022-10-10 14:50:00,78.2,78.33,78.19,78.26,59797.0,73.8674,73.9902,73.858,73.9241,59797.0
2022-10-10 15:00:00,78.24,78.36,78.12,78.29,42658.0,73.9052,74.0185,73.7918,73.9524,42658.0
2022-10-10 15:10:00,78.29,78.6,78.25,78.48,50213.0,73.9524,74.2452,73.9146,74.1319,50213.0
2022-10-10 15:20:00,78.49,78.5,78.18,78.25,49236.0,74.1413,74.1508,73.8485,73.9146,49236.0
2022-10-10 15:30:00,78.26,78.44,78.23,78.38,69840.0,73.9241,74.0941,73.8957,74.0374,69840.0
2022-10-10 15:40:00,78.39,78.43,78.19,78.37,85517.0,74.0469,74.0847,73.858,74.028,85517.0
2022-10-10 15:50:00,78.37,78.54,78.32,78.37,482290.0,74.028,74.1886,73.9808,74.028,482290.0
2022-10-11 09:30:00,78.0,78.1,77.65,77.93,191185.0,73.6785,73.773,73.3479,73.6124,191185.0
2022-10-11 09:40:00,77.95,78.32,77.94,78.31,44017.0,73.6313,73.9808,73.6218,73.9713,44017.0
2022-10-11 09:50:00,78.33,78.33,78.05,78.24,50262.0,73.9902,73.9902,73.7257,73.9052,50262.0
2022-10-11 10:00:00,78.23,78.41,78.19,78.31,99551.0,73.8957,74.0658,73.858,73.9713,99551.0
2022-10-11 10:10:00,78.29,78.43,78.0,78.3,51620.0,73.9524,74.0847,73.6785,73.9619,51620.0
2022-10-11 10:20:00,78.27,78.34,78.17,78.25,29561.0,73.9335,73.9997,73.8391,73.9146,29561.0
2022-10-11 10:30:00,78.22,78.38,78.06,78.38,58462.0,73.8863,74.0374,73.7352,74.0374,58462.0
2022-10-11 10:40:00,78.36,78.47,78.31,78.36,21855.0,74.0185,74.1225,73.9713,74.0185,21855.0
2022-10-11 10:50:00,78.38,78.56,78.32,78.34,58951.0,74.0374,74.2075,73.9808,73.9997,58951.0
2022-10-11 11:00:00,78.33,78.63,78.33,78.37,31459.0,73.9902,74.2736,73.9902,74.028,31459.0
2022-10-11 11:10:00,78.38,78.56,78.32,78.5,31470.0,74.0374,74.2075,73.9808,74.1508,31470.0
2022-10-11 11:20:00,78.5,78.58,78.37,78.43,77870.0,74.1508,74.2264,74.028,74.0847,77870.0
2022-10-11 11:30:00,78.44,78.63,78.43,78.43,55899.0,74.0941,74.2736,74.0847,74.0847,55899.0
2022-10-11 11:40:00,78.45,78.63,78.28,78.57,44840.0,74.1036,74.2736,73.943,74.2169,44840.0
2022-10-11 11:50:00,78.57,78.72,78.51,78.56,35366.0,74.2169,74.3586,74.1602,74.2075,35366.0
2022-10-11 12:00:00,78.57,78.58,78.36,78.38,43442.0,74.2169,74.2264,74.0185,74.0374,43442.0
2022-10-11 12:10:00,78.38,78.51,78.33,78.5,45828.0,74.0374,74.1602,73.9902,74.1508,45828.0
2022-10-11 12:20:00,78.5,78.65,78.48,78.51,23025.0,74.1508,74.2925,74.1319,74.1602,23025.0
2022-10-11 12:30:00,78.51,78.74,78.51,78.68,67884.0,74.1602,74.3775,74.1602,74.3208,67884.0
2022-10-11 12:40:00,78.67,78.9,78.65,78.78,28388.0,74.3114,74.5286,74.2925,74.4153,28388.0
2022-10-11 12:50:00,78.8,78.82,78.6,78.63,59392.0,74.4342,74.4531,74.2452,74.2736,59392.0
2022-10-11 13:00:00,78.61,78.63,78.46,78.5,56894.0,74.2547,74.2736,74.113,74.1508,56894.0
2022-10-11 13:10:00,78.48,78.49,78.2,78.36,45608.0,74.1319,74.1413,73.8674,74.0185,45608.0
2022-10-11 13:20:00,78.36,78.47,78.3,78.38,51476.0,74.0185,74.1225,73.9619,74.0374,51476.0
2022-10-11 13:30:00,78.38,78.45,78.19,78.2,45963.0,74.0374,74.1036,73.858,73.8674,45963.0
2022-10-11 13:40:00,78.2,78.34,78.17,78.28,37833.0,73.8674,73.9997,73.8391,73.943,37833.0
2022-10-11 13:50:00,78.27,78.31,78.15,78.18,34283.0,73.9335,73.9713,73.8202,73.8485,34283.0
2022-10-11 14:00:00,78.19,78.26,78.03,78.13,55982.0,73.858,73.9241,73.7068,73.8013,55982.0
2022-10-11 14:10:00,78.13,78.21,78.07,78.07,33620.0,73.8013,73.8769,73.7446,73.7446,33620.0
2022-10-11 14:20:00,78.06,78.31,78.05,78.28,31616.0,73.7352,73.9713,73.7257,73.943,31616.0
2022-10-11 14:30:00,78.27,78.38,78.25,78.33,22495.0,73.9335,74.0374,73.9146,73.9902,22495.0
2022-10-11 14:40:00,78.35,78.4,77.92,78.01,54762.0,74.0091,74.0563,73.6029,73.6879,54762.0
2022-10-11 14:50:00,78.0,78.05,77.52,77.54,94609.0,73.6785,73.7257,73.2251,73.244,94609.0
2022-10-11 15:00:00,77.54,77.63,77.42,77.42,104527.0,73.244,73.329,73.1306,73.1306,104527.0
2022-10-11 15:10:00,77.43,77.53,77.31,77.47,83826.0,73.1401,73.2345,73.0267,73.1779,83826.0
2022-10-11 15:20:00,77.48,77.58,77.38,77.53,66980.0,73.1873,73.2818,73.0928,73.2345,66980.0
2022-10-11 15:30:00,77.54,77.76,77.37,77.75,75239.0,73.244,73.4518,73.0834,73.4423,75239.0
2022-10-11 15:40:00,77.74,77.8,77.61,77.79,135722.0,73.4329,73.4896,73.3101,73.4801,135722.0
2022-10-11 15:50:00,77.79,78.04,77.57,77.95,626390.0,73.4801,73.7163,73.2723,73.6313,626390.0
2022-10-12 09:30:00,78.16,78.3,77.61,78.27,48873.0,73.8296,73.9619,73.3101,73.9335,48873.0
2022-10-12 09:40:00,78.19,78.46,78.15,78.26,33430.0,73.858,74.113,73.8202,73.9241,33430.0
2022-10-12 09:50:00,78.32,78.58,78.18,78.55,31558.0,73.9808,74.2264,73.8485,74.198,31558.0
2022-10-12 10:00:00,78.57,78.75,78.41,78.43,28736.0,74.2169,74.3869,74.0658,74.0847,28736.0
2022-10-12 10:10:00,78.45,78.52,78.34,78.46,16465.0,74.1036,74.1697,73.9997,74.113,16465.0
2022-10-12 10:20:00,78.42,78.48,78.17,78.48,23030.0,74.0752,74.1319,73.8391,74.1319,23030.0
2022-10-12 10:30:00,78.46,78.63,78.32,78.32,57644.0,74.113,74.2736,73.9808,73.9808,57644.0
2022-10-12 10:40:00,78.31,78.31,78.11,78.23,34786.0,73.9713,73.9713,73.7824,73.8957,34786.0
2022-10-12 10:50:00,78.23,78.32,78.16,78.22,16336.0,73.8957,73.9808,73.8296,73.8863,16336.0
2022-10-12 11:00:00,78.2,78.33,78.16,78.27,23222.0,73.8674,73.9902,73.8296,73.9335,23222.0
2022-10-12 11:10:00,78.25,78.39,78.21,78.35,25003.0,73.9146,74.0469,73.8769,74.0091,25003.0
2022-10-12 11:20:00,78.35,78.37,78.13,78.25,28338.0,74.0091,74.028,73.8013,73.9146,28338.0
2022-10-12 11:30:00,78.26,78.26,78.02,78.06,23272.0,73.9241,73.9241,73.6974,73.7352,23272.0
2022-10-12 11:40:00,78.08,78.28,78.04,78.13,38183.0,73.7541,73.943,73.7163,73.8013,38183.0
2022-10-12 11:50:00,78.12,78.28,78.11,78.27,17677.0,73.7918,73.943,73.7824,73.9335,17677.0
2022-10-12 12:00:00,78.28,78.39,78.17,78.23,30423.0,73.943,74.0469,73.8391,73.8957,30423.0
2022-10-12 12:10:00,78.23,78.27,78.1,78.24,14466.0,73.8957,73.9335,73.773,73.9052,14466.0
2022-10-12 12:20:00,78.26,78.32,78.02,78.06,52749.0,73.9241,73.9808,73.6974,73.7352,52749.0
2022-10-12 12:30:00,78.06,78.08,77.85,77.89,21671.0,73.7352,73.7541,73.5368,73.5746,21671.0
2022-10-12 12:40:00,77.89,78.03,77.87,77.98,36787.0,73.5746,73.7068,73.5557,73.6596,36787.0
2022-10-12 12:50:00,77.99,78.06,77.96,78.04,24214.0,73.669,73.7352,73.6407,73.7163,24214.0
2022-10-12 13:00:00,78.04,78.09,77.93,78.01,27348.0,73.7163,73.7635,73.6124,73.6879,27348.0
2022-10-12 13:10:00,78.01,78.03,77.84,77.85,25756.0,73.6879,73.7068,73.5274,73.5368,25756.0
2022-10-12 13:20:00,77.85,78.01,77.84,77.99,44897.0,73.5368,73.6879,73.5274,73.669,44897.0
2022-10-12 13:30:00,78.0,78.0,77.77,77.86,33226.0,73.6785,73.6785,73.4612,73.5462,33226.0
2022-10-12 13:40:00,77.88,77.88,77.75,77.82,31263.0,73.5651,73.5651,73.4423,73.5085,31263.0
2022-10-12 13:50:00,77.8,77.83,77.7,77.75,40758.0,73.4896,73.5179,73.3951,73.4423,40758.0
2022-10-12 14:00:00,77.77,78.0,77.69,77.91,58369.0,73.4612,73.6785,73.3857,73.5935,58369.0
2022-10-12 14:10:00,77.89,78.03,77.81,77.93,33209.0,73.5746,73.7068,73.499,73.6124,33209.0
2022-10-12 14:20:00,77.92,77.95,77.74,77.89,43431.0,73.6029,73.6313,73.4329,73.5746,43431.0
2022-10-12 14:30:00,77.89,78.03,77.8,77.94,21231.0,73.5746,73.7068,73.4896,73.6218,21231.0
2022-10-12 14:40:00,77.94,77.97,77.75,77.75,17035.0,73.6218,73.6502,73.4423,73.4423,17035.0
2022-10-12 14:50:00,77.73,77.8,77.67,77.75,48172.0,73.4234,73.4896,73.3668,73.4423,48172.0
2022-10-12 15:00:00,77.74,77.82,77.5,77.51,66374.0,73.4329,73.5085,73.2062,73.2156,66374.0
2022-10-12 15:10:00,77.52,77.74,77.52,77.74,97636.0,73.2251,73.4329,73.2251,73.4329,97636.0
2022-10-12 15:20:00,77.76,77.76,77.58,77.59,29667.0,73.4518,73.4518,73.2818,73.2912,29667.0
2022-10-12 15:30:00,77.57,77.81,77.56,77.76,86693.0,73.2723,73.499,73.2629,73.4518,86693.0
2022-10-12 15:40:00,77.77,77.8,77.67,77.69,48926.0,73.4612,73.4896,73.3668,73.3857,48926.0
2022-10-12 15:50:00,77.68,77.68,77.43,77.48,296073.0,73.3762,73.3762,73.1401,73.1873,296073.0
2022-10-13 09:30:00,76.53,76.72,76.13,76.54,154085.0,72.2899,72.4694,71.9121,72.2994,154085.0
2022-10-13 09:40:00,76.53,76.98,76.08,76.97,114291.0,72.2899,72.715,71.8649,72.7056,114291.0
2022-10-13 09:50:00,76.95,77.45,76.88,77.09,103530.0,72.6867,73.159,72.6205,72.8189,103530.0
2022-10-13 10:00:00,77.07,77.59,76.94,77.53,93758.0,72.8,73.2912,72.6772,73.2345,93758.0
2022-10-13 10:10:00,77.52,77.55,77.18,77.22,91509.0,73.2251,73.2534,72.9039,72.9417,91509.0
2022-10-13 10:20:00,77.22,77.26,76.88,77.03,56812.0,72.9417,72.9795,72.6205,72.7622,56812.0
2022-10-13 10:30:00,77.01,77.37,77.01,77.28,113043.0,72.7433,73.0834,72.7433,72.9984,113043.0
2022-10-13 10:40:00,77.27,77.78,77.21,77.78,56420.0,72.9889,73.4707,72.9323,73.4707,56420.0
2022-10-13 10:50:00,77.77,78.17,77.7,78.05,78071.0,73.4612,73.8391,73.3951,73.7257,78071.0
2022-10-13 11:00:00,78.04,78.74,77.94,78.69,49707.0,73.7163,74.3775,73.6218,74.3303,49707.0
2022-10-13 11:10:00,78.67,79.56,78.59,79.28,78402.0,74.3114,75.1521,74.2358,74.8876,78402.0
2022-10-13 11:20:00,79.29,79.88,79.18,79.32,88130.0,74.897,75.4543,74.7931,74.9254,88130.0
2022-10-13 11:30:00,79.32,80.32,79.26,80.15,67551.0,74.9254,75.87,74.8687,75.7094,67551.0
2022-10-13 11:40:00,80.19,80.39,79.77,79.81,48356.0,75.7472,75.9361,75.3504,75.3882,48356.0
2022-10-13 11:50:00,79.78,79.93,79.58,79.66,78389.0,75.3599,75.5016,75.171,75.2465,78389.0
2022-10-13 12:00:00,79.67,79.85,79.48,79.5,116081.0,75.256,75.426,75.0765,75.0954,116081.0
2022-10-13 12:10:00,79.46,79.49,79.11,79.11,37857.0,75.0576,75.0859,74.727,74.727,37857.0
2022-10-13 12:20:00,79.11,79.49,79.02,79.38,49247.0,74.727,75.0859,74.642,74.982,49247.0
2022-10-13 12:30:00,79.41,79.6,79.37,79.51,40055.0,75.0104,75.1898,74.9726,75.1048,40055.0
2022-10-13 12:40:00,79.51,79.92,79.51,79.88,28259.0,75.1048,75.4921,75.1048,75.4543,28259.0
2022-10-13 12:50:00,79.89,79.99,79.77,79.84,25831.0,75.4638,75.5582,75.3504,75.4165,25831.0
2022-10-13 13:00:00,79.86,80.01,79.8,79.9,23607.0,75.4354,75.5771,75.3788,75.4732,23607.0
2022-10-13 13:10:00,79.92,80.11,79.84,80.09,25290.0,75.4921,75.6716,75.4165,75.6527,25290.0
2022-10-13 13:20:00,80.05,80.59,80.05,80.47,61731.0,75.6149,76.125,75.6149,76.0116,61731.0
2022-10-13 13:30:00,80.48,80.65,80.46,80.62,86496.0,76.0211,76.1817,76.0022,76.1533,86496.0
2022-10-13 13:40:00,80.67,80.67,80.33,80.41,66156.0,76.2006,76.2006,75.8794,75.955,66156.0
2022-10-13 13:50:00,80.4,80.47,80.22,80.29,32644.0,75.9455,76.0116,75.7755,75.8416,32644.0
2022-10-13 14:00:00,80.2,80.33,80.14,80.16,32943.0,75.7566,75.8794,75.6999,75.7188,32943.0
2022-10-13 14:10:00,80.18,80.38,80.15,80.36,28118.0,75.7377,75.9266,75.7094,75.9077,28118.0
2022-10-13 14:20:00,80.37,80.39,80.21,80.26,42475.0,75.9172,75.9361,75.766,75.8133,42475.0
2022-10-13 14:30:00,80.26,80.61,80.26,80.58,30853.0,75.8133,76.1439,75.8133,76.1155,30853.0
2022-10-13 14:40:00,80.59,80.78,80.54,80.74,30766.0,76.125,76.3045,76.0778,76.2667,30766.0
2022-10-13 14:50:00,80.73,81.02,80.71,80.93,55141.0,76.2572,76.5312,76.2383,76.4462,55141.0
2022-10-13 15:00:00,80.92,81.1,80.77,81.09,62070.0,76.4367,76.6067,76.295,76.5973,62070.0
2022-10-13 15:10:00,81.08,81.12,80.95,81.02,57532.0,76.5878,76.6256,76.465,76.5312,57532.0
2022-10-13 15:20:00,81.01,81.01,80.75,80.79,63727.0,76.5217,76.5217,76.2761,76.3139,63727.0
2022-10-13 15:30:00,80.78,80.92,80.56,80.79,65801.0,76.3045,76.4367,76.0967,76.3139,65801.0
2022-10-13 15:40:00,80.78,80.85,80.64,80.75,93142.0,76.3045,76.3706,76.1722,76.2761,93142.0
2022-10-13 15:50:00,80.72,80.95,80.59,80.8,419318.0,76.2478,76.465,76.125,76.3234,419318.0
2022-10-14 09:30:00,81.06,81.16,80.74,81.0,106104.0,76.569,76.6634,76.2667,76.5123,106104.0
2022-10-14 09:40:00,81.06,81.06,79.84,79.99,101763.0,76.569,76.569,75.4165,75.5582,101763.0
2022-10-14 09:50:00,79.94,80.13,79.74,79.99,82543.0,75.511,75.6905,75.3221,75.5582,82543.0
2022-10-14 10:00:00,79.99,79.99,79.24,79.38,47230.0,75.5582,75.5582,74.8498,74.982,47230.0
2022-10-14 10:10:00,79.37,79.43,78.9,78.95,63430.0,74.9726,75.0293,74.5286,74.5759,63430.0
2022-10-14 10:20:00,78.96,79.02,78.57,78.85,82472.0,74.5853,74.642,74.2169,74.4814,82472.0
2022-10-14 10:30:00,78.86,79.13,78.82,79.01,99405.0,74.4908,74.7459,74.4531,74.6325,99405.0
2022-10-14 10:40:00,79.04,79.14,78.57,78.69,44284.0,74.6609,74.7553,74.2169,74.3303,44284.0
2022-10-14 10:50:00,78.69,79.14,78.69,79.05,107615.0,74.3303,74.7553,74.3303,74.6703,107615.0
2022-10-14 11:00:00,79.07,79.45,79.06,79.17,50069.0,74.6892,75.0482,74.6798,74.7837,50069.0
2022-10-14 11:10:00,79.22,79.22,78.76,78.8,21631.0,74.8309,74.8309,74.3964,74.4342,21631.0
2022-10-14 11:20:00,78.8,79.06,78.8,78.98,83961.0,74.4342,74.6798,74.4342,74.6042,83961.0
2022-10-14 11:30:00,78.96,78.97,78.66,78.77,21456.0,74.5853,74.5947,74.3019,74.4058,21456.0
2022-10-14 11:40:00,78.76,78.81,78.4,78.49,21477.0,74.3964,74.4436,74.0563,74.1413,21477.0
2022-10-14 11:50:00,78.51,78.56,78.3,78.3,15860.0,74.1602,74.2075,73.9619,73.9619,15860.0
2022-10-14 12:00:00,78.29,78.56,78.1,78.1,21333.0,73.9524,74.2075,73.773,73.773,21333.0
2022-10-14 12:10:00,78.1,78.19,77.95,78.1,25621.0,73.773,73.858,73.6313,73.773,25621.0
2022-10-14 12:20:00,78.1,78.25,78.06,78.25,24925.0,73.773,73.9146,73.7352,73.9146,24925.0
2022-10-14 12:30:00,78.24,78.34,78.08,78.27,21267.0,73.9052,73.9997,73.7541,73.9335,21267.0
2022-10-14 12:40:00,78.26,78.55,78.24,78.37,35068.0,73.9241,74.198,73.9052,74.028,35068.0
2022-10-14 12:50:00,78.36,78.38,78.19,78.25,24885.0,74.0185,74.0374,73.858,73.9146,24885.0
2022-10-14 13:00:00,78.23,78.41,78.04,78.08,15907.0,73.8957,74.0658,73.7163,73.7541,15907.0
2022-10-14 13:10:00,78.09,78.17,78.0,78.06,18399.0,73.7635,73.8391,73.6785,73.7352,18399.0
2022-10-14 13:20:00,78.05,78.13,77.92,78.12,20654.0,73.7257,73.8013,73.6029,73.7918,20654.0
2022-10-14 13:30:00,78.11,78.23,78.05,78.14,24876.0,73.7824,73.8957,73.7257,73.8107,24876.0
2022-10-14 13:40:00,78.14,78.28,78.12,78.24,23811.0,73.8107,73.943,73.7918,73.9052,23811.0
2022-10-14 13:50:00,78.25,78.5,78.19,78.48,40494.0,73.9146,74.1508,73.858,74.1319,40494.0
2022-10-14 14:00:00,78.45,78.53,78.34,78.39,52185.0,74.1036,74.1791,73.9997,74.0469,52185.0
2022-10-14 14:10:00,78.4,78.44,78.17,78.17,39547.0,74.0563,74.0941,73.8391,73.8391,39547.0
2022-10-14 14:20:00,78.17,78.2,78.03,78.14,36797.0,73.8391,73.8674,73.7068,73.8107,36797.0
2022-10-14 14:30:00,78.14,78.16,78.05,78.1,25207.0,73.8107,73.8296,73.7257,73.773,25207.0
2022-10-14 14:40:00,78.1,78.11,77.95,78.11,27847.0,73.773,73.7824,73.6313,73.7824,27847.0
2022-10-14 14:50:00,78.1,78.19,78.05,78.14,33788.0,73.773,73.858,73.7257,73.8107,33788.0
2022-10-14 15:00:00,78.19,78.41,78.16,78.21,35391.0,73.858,74.0658,73.8296,73.8769,35391.0
2022-10-14 15:10:00,78.2,78.26,78.01,78.11,35457.0,73.8674,73.9241,73.6879,73.7824,35457.0
2022-10-14 15:20:00,78.09,78.39,78.05,78.37,47487.0,73.7635,74.0469,73.7257,74.028,47487.0
2022-10-14 15:30:00,78.36,78.47,78.22,78.3,62804.0,74.0185,74.1225,73.8863,73.9619,62804.0
2022-10-14 15:40:00,78.29,78.38,78.22,78.33,86227.0,73.9524,74.0374,73.8863,73.9902,86227.0
2022-10-14 15:50:00,78.33,78.45,78.07,78.22,326728.0,73.9902,74.1036,73.7446,73.8863,326728.0
2022-10-17 09:30:00,79.86,80.41,79.72,80.26,98675.0,75.4354,75.955,75.3032,75.8133,98675.0
2022-10-17 09:40:00,80.31,80.57,80.23,80.32,64523.0,75.8605,76.1061,75.7849,75.87,64523.0
2022-10-17 09:50:00,80.34,80.38,79.94,79.98,27093.0,75.8888,75.9266,75.511,75.5488,27093.0
2022-10-17 10:00:00,80.0,80.16,79.98,80.03,38050.0,75.5677,75.7188,75.5488,75.596,38050.0
2022-10-17 10:10:00,80.0,80.48,79.96,80.37,64348.0,75.5677,76.0211,75.5299,75.9172,64348.0
2022-10-17 10:20:00,80.39,80.5,79.86,79.91,33411.0,75.9361,76.04,75.4354,75.4827,33411.0
2022-10-17 10:30:00,79.92,80.01,79.77,79.97,27781.0,75.4921,75.5771,75.3504,75.5393,27781.0
2022-10-17 10:40:00,79.98,79.98,79.73,79.77,22790.0,75.5488,75.5488,75.3126,75.3504,22790.0
2022-10-17 10:50:00,79.72,79.72,79.43,79.49,26983.0,75.3032,75.3032,75.0293,75.0859,26983.0
2022-10-17 11:00:00,79.49,79.61,79.41,79.41,20885.0,75.0859,75.1993,75.0104,75.0104,20885.0
2022-10-17 11:10:00,79.42,79.55,79.39,79.48,17707.0,75.0198,75.1426,74.9915,75.0765,17707.0
2022-10-17 11:20:00,79.47,79.84,79.47,79.84,28620.0,75.067,75.4165,75.067,75.4165,28620.0
2022-10-17 11:30:00,79.83,79.86,79.73,79.85,20769.0,75.4071,75.4354,75.3126,75.426,20769.0
2022-10-17 11:40:00,79.89,79.99,79.85,79.91,35735.0,75.4638,75.5582,75.426,75.4827,35735.0
2022-10-17 11:50:00,79.91,80.01,79.86,79.88,20739.0,75.4827,75.5771,75.4354,75.4543,20739.0
2022-10-17 12:00:00,79.91,80.05,79.89,80.03,24294.0,75.4827,75.6149,75.4638,75.596,24294.0
2022-10-17 12:10:00,80.01,80.02,79.82,79.83,14811.0,75.5771,75.5866,75.3977,75.4071,14811.0
2022-10-17 12:20:00,79.83,79.94,79.73,79.92,18377.0,75.4071,75.511,75.3126,75.4921,18377.0
2022-10-17 12:30:00,79.92,80.08,79.89,79.99,29880.0,75.4921,75.6433,75.4638,75.5582,29880.0
2022-10-17 12:40:00,79.98,79.98,79.69,79.83,15215.0,75.5488,75.5488,75.2749,75.4071,15215.0
2022-10-17 12:50:00,79.82,79.89,79.78,79.81,16829.0,75.3977,75.4638,75.3599,75.3882,16829.0
2022-10-17 13:00:00,79.82,79.91,79.7,79.9,15887.0,75.3977,75.4827,75.2843,75.4732,15887.0
2022-10-17 13:10:00,79.87,79.96,79.83,79.83,16365.0,75.4449,75.5299,75.4071,75.4071,16365.0
2022-10-17 13:20:00,79.82,80.12,79.8,80.12,40003.0,75.3977,75.681,75.3788,75.681,40003.0
2022-10-17 13:30:00,80.12,80.14,80.06,80.12,16138.0,75.681,75.6999,75.6244,75.681,16138.0
2022-10-17 13:40:00,80.11,80.18,80.0,80.15,19579.0,75.6716,75.7377,75.5677,75.7094,19579.0
2022-10-17 13:50:00,80.13,80.19,80.08,80.09,18010.0,75.6905,75.7472,75.6433,75.6527,18010.0
2022-10-17 14:00:00,80.08,80.19,79.97,80.04,24068.0,75.6433,75.7472,75.5393,75.6055,24068.0
2022-10-17 14:10:00,80.01,80.03,79.84,79.92,22015.0,75.5771,75.596,75.4165,75.4921,22015.0
2022-10-17 14:20:00,79.9,79.9,79.75,79.86,20697.0,75.4732,75.4732,75.3315,75.4354,20697.0
2022-10-17 14:30:00,79.85,79.97,79.8,79.97,58027.0,75.426,75.5393,75.3788,75.5393,58027.0
2022-10-17 14:40:00,79.97,80.08,79.97,80.05,18695.0,75.5393,75.6433,75.5393,75.6149,18695.0
2022-10-17 14:50:00,80.04,80.05,79.92,79.96,23440.0,75.6055,75.6149,75.4921,75.5299,23440.0
2022-10-17 15:00:00,79.95,80.03,79.88,79.9,44872.0,75.5205,75.596,75.4543,75.4732,44872.0
2022-10-17 15:10:00,79.9,79.93,79.72,79.79,39119.0,75.4732,75.5016,75.3032,75.3693,39119.0
2022-10-17 15:20:00,79.78,79.94,79.71,79.86,86537.0,75.3599,75.511,75.2937,75.4354,86537.0
2022-10-17 15:30:00,79.85,79.93,79.82,79.85,47103.0,75.426,75.5016,75.3977,75.426,47103.0
2022-10-17 15:40:00,79.84,80.01,79.82,79.95,60655.0,75.4165,75.5771,75.3977,75.5205,60655.0
2022-10-17 15:50:00,79.94,80.1,79.88,80.08,278439.0,75.511,75.6621,75.4543,75.6433,278439.0
2022-10-18 09:30:00,81.78,82.08,81.57,82.01,101945.0,77.2491,77.5324,77.0507,77.4663,101945.0
2022-10-18 09:40:00,81.98,82.04,81.77,81.83,24580.0,77.438,77.4947,77.2396,77.2963,24580.0
2022-10-18 09:50:00,81.84,81.9,81.12,81.5,52139.0,77.3057,77.3624,76.6256,76.9846,52139.0
2022-10-18 10:00:00,81.48,81.72,81.45,81.58,22294.0,76.9657,77.1924,76.9373,77.0601,22294.0
2022-10-18 10:10:00,81.56,81.63,81.16,81.29,13862.0,77.0413,77.1074,76.6634,76.7862,13862.0
2022-10-18 10:20:00,81.24,81.25,81.0,81.06,16339.0,76.739,76.7484,76.5123,76.569,16339.0
2022-10-18 10:30:00,81.04,81.1,80.84,80.9,30297.0,76.5501,76.6067,76.3611,76.4178,30297.0
2022-10-18 10:40:00,80.93,81.33,80.93,81.27,23547.0,76.4462,76.824,76.4462,76.7673,23547.0
2022-10-18 10:50:00,81.22,81.32,81.17,81.22,27479.0,76.7201,76.8145,76.6729,76.7201,27479.0
2022-10-18 11:00:00,81.19,81.33,81.01,81.04,49403.0,76.6918,76.824,76.5217,76.5501,49403.0
2022-10-18 11:10:00,81.0,81.06,80.57,80.69,82191.0,76.5123,76.569,76.1061,76.2195,82191.0
2022-10-18 11:20:00,80.71,80.78,80.47,80.65,51584.0,76.2383,76.3045,76.0116,76.1817,51584.0
2022-10-18 11:30:00,80.68,80.69,80.36,80.5,34214.0,76.21,76.2195,75.9077,76.04,34214.0
2022-10-18 11:40:00,80.53,80.74,80.39,80.71,19600.0,76.0683,76.2667,75.9361,76.2383,19600.0
2022-10-18 11:50:00,80.7,80.81,80.66,80.77,20614.0,76.2289,76.3328,76.1911,76.295,20614.0
2022-10-18 12:00:00,80.76,80.9,80.62,80.89,15366.0,76.2856,76.4178,76.1533,76.4084,15366.0
2022-10-18 12:10:00,80.88,81.02,80.87,80.97,21038.0,76.3989,76.5312,76.3895,76.4839,21038.0
2022-10-18 12:20:00,80.95,80.96,80.77,80.89,40818.0,76.465,76.4745,76.295,76.4084,40818.0
2022-10-18 12:30:00,80.89,81.27,80.84,81.18,21321.0,76.4084,76.7673,76.3611,76.6823,21321.0
2022-10-18 12:40:00,81.17,81.27,81.1,81.17,42014.0,76.6729,76.7673,76.6067,76.6729,42014.0
2022-10-18 12:50:00,81.22,81.34,81.17,81.2,16958.0,76.7201,76.8334,76.6729,76.7012,16958.0
2022-10-18 13:00:00,81.21,81.22,80.92,81.03,27637.0,76.7106,76.7201,76.4367,76.5406,27637.0
2022-10-18 13:10:00,81.03,81.16,81.0,81.09,23580.0,76.5406,76.6634,76.5123,76.5973,23580.0
2022-10-18 13:20:00,81.08,81.24,80.99,81.24,78856.0,76.5878,76.739,76.5028,76.739,78856.0
2022-10-18 13:30:00,81.24,81.48,81.21,81.46,26648.0,76.739,76.9657,76.7106,76.9468,26648.0
2022-10-18 13:40:00,81.47,81.54,81.35,81.52,20608.0,76.9562,77.0224,76.8429,77.0035,20608.0
2022-10-18 13:50:00,81.53,81.63,81.47,81.57,17800.0,77.0129,77.1074,76.9562,77.0507,17800.0
2022-10-18 14:00:00,81.55,81.58,81.37,81.43,40122.0,77.0318,77.0601,76.8618,76.9185,40122.0
2022-10-18 14:10:00,81.44,81.5,81.35,81.36,17874.0,76.9279,76.9846,76.8429,76.8523,17874.0
2022-10-18 14:20:00,81.37,81.5,81.3,81.49,39701.0,76.8618,76.9846,76.7957,76.9751,39701.0
2022-10-18 14:30:00,81.5,81.5,81.08,81.11,23505.0,76.9846,76.9846,76.5878,76.6162,23505.0
2022-10-18 14:40:00,81.1,81.12,80.72,80.81,32987.0,76.6067,76.6256,76.2478,76.3328,32987.0
2022-10-18 14:50:00,80.81,81.01,80.75,80.97,32725.0,76.3328,76.5217,76.2761,76.4839,32725.0
2022-10-18 15:00:00,80.98,81.04,80.84,80.97,24944.0,76.4934,76.5501,76.3611,76.4839,24944.0
2022-10-18 15:10:00,80.99,81.02,80.84,80.95,32079.0,76.5028,76.5312,76.3611,76.465,32079.0
2022-10-18 15:20:00,80.95,81.15,80.91,81.13,32683.0,76.465,76.654,76.4273,76.6351,32683.0
2022-10-18 15:30:00,81.11,81.35,81.07,81.27,48408.0,76.6162,76.8429,76.5784,76.7673,48408.0
2022-10-18 15:40:00,81.28,81.35,81.22,81.32,84421.0,76.7768,76.8429,76.7201,76.8145,84421.0
2022-10-18 15:50:00,81.32,81.66,81.25,81.61,365973.0,76.8145,77.1357,76.7484,77.0885,365973.0
2022-10-19 09:30:00,81.38,81.8,81.2,81.28,69974.0,76.8712,77.268,76.7012,76.7768,69974.0
2022-10-19 09:40:00,81.29,81.34,80.77,80.79,17237.0,76.7862,76.8334,76.295,76.3139,17237.0
2022-10-19 09:50:00,80.76,80.88,80.58,80.88,65813.0,76.2856,76.3989,76.1155,76.3989,65813.0
2022-10-19 10:00:00,80.81,81.12,80.74,81.07,60682.0,76.3328,76.6256,76.2667,76.5784,60682.0
2022-10-19 10:10:00,81.06,81.46,80.97,81.38,61459.0,76.569,76.9468,76.4839,76.8712,61459.0
2022-10-19 10:20:00,81.35,81.72,81.33,81.62,33612.0,76.8429,77.1924,76.824,77.0979,33612.0
2022-10-19 10:30:00,81.64,81.68,81.32,81.41,20740.0,77.1168,77.1546,76.8145,76.8996,20740.0
2022-10-19 10:40:00,81.4,81.4,81.1,81.14,31458.0,76.8901,76.8901,76.6067,76.6445,31458.0
2022-10-19 10:50:00,81.18,81.18,80.93,81.01,18845.0,76.6823,76.6823,76.4462,76.5217,18845.0
2022-10-19 11:00:00,81.02,81.08,80.91,80.97,24448.0,76.5312,76.5878,76.4273,76.4839,24448.0
2022-10-19 11:10:00,80.95,81.39,80.93,81.32,51251.0,76.465,76.8807,76.4462,76.8145,51251.0
2022-10-19 11:20:00,81.33,81.39,81.15,81.21,28351.0,76.824,76.8807,76.654,76.7106,28351.0
2022-10-19 11:30:00,81.19,81.33,81.08,81.33,28013.0,76.6918,76.824,76.5878,76.824,28013.0
2022-10-19 11:40:00,81.32,81.52,81.25,81.5,23863.0,76.8145,77.0035,76.7484,76.9846,23863.0
2022-10-19 11:50:00,81.51,81.69,81.44,81.46,26248.0,76.994,77.1641,76.9279,76.9468,26248.0
2022-10-19 12:00:00,81.46,81.54,81.29,81.3,41136.0,76.9468,77.0224,76.7862,76.7957,41136.0
2022-10-19 12:10:00,81.3,81.33,81.2,81.25,30589.0,76.7957,76.824,76.7012,76.7484,30589.0
2022-10-19 12:20:00,81.27,81.32,81.07,81.15,28243.0,76.7673,76.8145,76.5784,76.654,28243.0
2022-10-19 12:30:00,81.14,81.27,81.14,81.19,24434.0,76.6445,76.7673,76.6445,76.6918,24434.0
2022-10-19 12:40:00,81.2,81.21,80.82,80.85,111877.0,76.7012,76.7106,76.3423,76.3706,111877.0
2022-10-19 12:50:00,80.84,80.96,80.79,80.86,18361.0,76.3611,76.4745,76.3139,76.38,18361.0
2022-10-19 13:00:00,80.85,80.9,80.5,80.6,27674.0,76.3706,76.4178,76.04,76.1344,27674.0
2022-10-19 13:10:00,80.59,80.61,80.49,80.51,25563.0,76.125,76.1439,76.0305,76.0494,25563.0
2022-10-19 13:20:00,80.51,80.76,80.51,80.7,26002.0,76.0494,76.2856,76.0494,76.2289,26002.0
2022-10-19 13:30:00,80.69,80.77,80.62,80.63,54201.0,76.2195,76.295,76.1533,76.1628,54201.0
2022-10-19 13:40:00,80.64,80.78,80.62,80.64,62163.0,76.1722,76.3045,76.1533,76.1722,62163.0
2022-10-19 13:50:00,80.66,80.7,80.56,80.65,31656.0,76.1911,76.2289,76.0967,76.1817,31656.0
2022-10-19 14:00:00,80.63,80.87,80.59,80.8,34745.0,76.1628,76.3895,76.125,76.3234,34745.0
2022-10-19 14:10:00,80.78,80.98,80.76,80.9,47764.0,76.3045,76.4934,76.2856,76.4178,47764.0
2022-10-19 14:20:00,80.89,80.95,80.84,80.94,21915.0,76.4084,76.465,76.3611,76.4556,21915.0
2022-10-19 14:30:00,80.94,80.96,80.86,80.9,20462.0,76.4556,76.4745,76.38,76.4178,20462.0
2022-10-19 14:40:00,80.91,80.96,80.76,80.79,35399.0,76.4273,76.4745,76.2856,76.3139,35399.0
2022-10-19 14:50:00,80.79,80.87,80.78,80.87,19182.0,76.3139,76.3895,76.3045,76.3895,19182.0
2022-10-19 15:00:00,80.86,80.99,80.82,80.98,33013.0,76.38,76.5028,76.3423,76.4934,33013.0
2022-10-19 15:10:00,80.99,81.13,80.93,81.08,41898.0,76.5028,76.6351,76.4462,76.5878,41898.0
2022-10-19 15:20:00,81.09,81.16,80.97,81.01,40417.0,76.5973,76.6634,76.4839,76.5217,40417.0
2022-10-19 15:30:00,81.0,81.1,80.9,80.91,61211.0,76.5123,76.6067,76.4178,76.4273,61211.0
2022-10-19 15:40:00,80.9,81.06,80.9,81.01,49483.0,76.4178,76.569,76.4178,76.5217,49483.0
2022-10-19 15:50:00,80.99,81.26,80.97,81.2,303750.0,76.5028,76.7579,76.4839,76.7012,303750.0
2022-10-20 09:30:00,81.25,81.25,80.41,80.42,58367.0,76.7484,76.7484,75.955,75.9644,58367.0
2022-10-20 09:40:00,80.39,80.96,80.32,80.96,109305.0,75.9361,76.4745,75.87,76.4745,109305.0
2022-10-20 09:50:00,81.0,81.45,80.97,81.15,37539.0,76.5123,76.9373,76.4839,76.654,37539.0
2022-10-20 10:00:00,81.16,81.64,81.16,81.62,20566.0,76.6634,77.1168,76.6634,77.0979,20566.0
2022-10-20 10:10:00,81.63,81.68,81.37,81.64,24249.0,77.1074,77.1546,76.8618,77.1168,24249.0
2022-10-20 10:20:00,81.64,81.72,81.42,81.58,46984.0,77.1168,77.1924,76.909,77.0601,46984.0
2022-10-20 10:30:00,81.61,81.64,81.26,81.33,43086.0,77.0885,77.1168,76.7579,76.824,43086.0
2022-10-20 10:40:00,81.33,81.38,81.11,81.31,49333.0,76.824,76.8712,76.6162,76.8051,49333.0
2022-10-20 10:50:00,81.29,81.38,81.2,81.38,23370.0,76.7862,76.8712,76.7012,76.8712,23370.0
2022-10-20 11:00:00,81.4,81.44,81.19,81.27,50747.0,76.8901,76.9279,76.6918,76.7673,50747.0
2022-10-20 11:10:00,81.26,81.29,80.97,80.98,26802.0,76.7579,76.7862,76.4839,76.4934,26802.0
2022-10-20 11:20:00,80.98,81.02,80.68,80.75,17079.0,76.4934,76.5312,76.21,76.2761,17079.0
2022-10-20 11:30:00,80.73,81.13,80.73,81.08,22956.0,76.2572,76.6351,76.2572,76.5878,22956.0
2022-10-20 11:40:00,81.1,81.1,80.89,80.96,16100.0,76.6067,76.6067,76.4084,76.4745,16100.0
2022-10-20 11:50:00,80.93,80.98,80.74,80.75,16807.0,76.4462,76.4934,76.2667,76.2761,16807.0
2022-10-20 12:00:00,80.74,80.79,80.41,80.45,22518.0,76.2667,76.3139,75.955,75.9928,22518.0
2022-10-20 12:10:00,80.45,80.51,80.32,80.43,16884.0,75.9928,76.0494,75.87,75.9739,16884.0
2022-10-20 12:20:00,80.41,80.41,80.13,80.21,23366.0,75.955,75.955,75.6905,75.766,23366.0
2022-10-20 12:30:00,80.19,80.23,80.1,80.12,18523.0,75.7472,75.7849,75.6621,75.681,18523.0
2022-10-20 12:40:00,80.14,80.21,80.04,80.15,14938.0,75.6999,75.766,75.6055,75.7094,14938.0
2022-10-20 12:50:00,80.15,80.17,79.98,80.17,29657.0,75.7094,75.7283,75.5488,75.7283,29657.0
2022-10-20 13:00:00,80.16,80.26,79.9,80.03,34045.0,75.7188,75.8133,75.4732,75.596,34045.0
2022-10-20 13:10:00,80.01,80.13,79.95,80.03,57522.0,75.5771,75.6905,75.5205,75.596,57522.0
2022-10-20 13:20:00,80.03,80.27,80.02,80.24,38224.0,75.596,75.8227,75.5866,75.7944,38224.0
2022-10-20 13:30:00,80.25,80.33,80.17,80.25,24639.0,75.8038,75.8794,75.7283,75.8038,24639.0
2022-10-20 13:40:00,80.26,80.31,79.97,79.98,24742.0,75.8133,75.8605,75.5393,75.5488,24742.0
2022-10-20 13:50:00,79.96,80.01,79.86,80.01,18532.0,75.5299,75.5771,75.4354,75.5771,18532.0
2022-10-20 14:00:00,80.0,80.05,79.74,79.77,34352.0,75.5677,75.6149,75.3221,75.3504,34352.0
2022-10-20 14:10:00,79.76,79.8,79.64,79.69,13608.0,75.341,75.3788,75.2276,75.2749,13608.0
2022-10-20 14:20:00,79.7,79.82,79.64,79.75,29361.0,75.2843,75.3977,75.2276,75.3315,29361.0
2022-10-20 14:30:00,79.75,79.94,79.71,79.89,25708.0,75.3315,75.511,75.2937,75.4638,25708.0
2022-10-20 14:40:00,79.89,80.01,79.82,79.97,48138.0,75.4638,75.5771,75.3977,75.5393,48138.0
2022-10-20 14:50:00,79.95,80.18,79.87,80.06,32838.0,75.5205,75.7377,75.4449,75.6244,32838.0
2022-10-20 15:00:00,80.06,80.22,80.03,80.18,34075.0,75.6244,75.7755,75.596,75.7377,34075.0
2022-10-20 15:10:00,80.2,80.22,80.01,80.01,25568.0,75.7566,75.7755,75.5771,75.5771,25568.0
2022-10-20 15:20:00,80.02,80.02,79.78,79.87,40122.0,75.5866,75.5866,75.3599,75.4449,40122.0
2022-10-20 15:30:00,79.87,79.92,79.71,79.83,47498.0,75.4449,75.4921,75.2937,75.4071,47498.0
2022-10-20 15:40:00,79.81,80.03,79.81,80.0,75291.0,75.3882,75.596,75.3882,75.5677,75291.0
2022-10-20 15:50:00,80.02,80.21,79.97,80.12,348388.0,75.5866,75.766,75.5393,75.681,348388.0
2022-10-21 09:30:00,80.51,80.89,80.31,80.59,259642.0,76.0494,76.4084,75.8605,76.125,259642.0
2022-10-21 09:40:00,80.56,81.36,80.38,81.24,33706.0,76.0967,76.8523,75.9266,76.739,33706.0
2022-10-21 09:50:00,81.27,81.61,81.13,81.53,19521.0,76.7673,77.0885,76.6351,77.0129,19521.0
2022-10-21 10:00:00,81.53,81.83,81.46,81.73,29246.0,77.0129,77.2963,76.9468,77.2018,29246.0
2022-10-21 10:10:00,81.76,81.8,81.6,81.66,32807.0,77.2302,77.268,77.079,77.1357,32807.0
2022-10-21 10:20:00,81.66,81.69,81.23,81.25,31722.0,77.1357,77.1641,76.7295,76.7484,31722.0
2022-10-21 10:30:00,81.25,81.36,80.91,81.2,52941.0,76.7484,76.8523,76.4273,76.7012,52941.0
2022-10-21 10:40:00,81.22,81.64,81.18,81.5,78611.0,76.7201,77.1168,76.6823,76.9846,78611.0
2022-10-21 10:50:00,81.5,81.75,81.14,81.25,88782.0,76.9846,77.2207,76.6445,76.7484,88782.0
2022-10-21 11:00:00,81.25,81.3,81.05,81.3,54556.0,76.7484,76.7957,76.5595,76.7957,54556.0
2022-10-21 11:10:00,81.32,81.48,81.32,81.39,36851.0,76.8145,76.9657,76.8145,76.8807,36851.0
2022-10-21 11:20:00,81.36,81.67,81.25,81.62,28305.0,76.8523,77.1452,76.7484,77.0979,28305.0
2022-10-21 11:30:00,81.66,81.95,81.63,81.8,19836.0,77.1357,77.4096,77.1074,77.268,19836.0
2022-10-21 11:40:00,81.81,82.06,81.74,82.05,40443.0,77.2774,77.5136,77.2113,77.5041,40443.0
2022-10-21 11:50:00,82.06,82.14,81.9,82.13,32605.0,77.5136,77.5891,77.3624,77.5797,32605.0
2022-10-21 12:00:00,82.14,82.39,82.13,82.23,44454.0,77.5891,77.8253,77.5797,77.6741,44454.0
2022-10-21 12:10:00,82.22,82.22,82.0,82.03,31356.0,77.6647,77.6647,77.4569,77.4852,31356.0
2022-10-21 12:20:00,82.04,82.24,81.91,81.99,82740.0,77.4947,77.6836,77.3719,77.4474,82740.0
2022-10-21 12:30:00,82.01,82.32,82.0,82.08,38581.0,77.4663,77.7591,77.4569,77.5324,38581.0
2022-10-21 12:40:00,82.1,82.43,82.1,82.42,20598.0,77.5513,77.8631,77.5513,77.8536,20598.0
2022-10-21 12:50:00,82.41,82.51,82.36,82.43,15480.0,77.8442,77.9386,77.7969,77.8631,15480.0
2022-10-21 13:00:00,82.46,82.6,82.36,82.37,24098.0,77.8914,78.0236,77.7969,77.8064,24098.0
2022-10-21 13:10:00,82.38,82.46,82.28,82.37,19507.0,77.8158,77.8914,77.7214,77.8064,19507.0
2022-10-21 13:20:00,82.36,82.43,82.24,82.38,68952.0,77.7969,77.8631,77.6836,77.8158,68952.0
2022-10-21 13:30:00,82.37,82.53,82.37,82.53,21674.0,77.8064,77.9575,77.8064,77.9575,21674.0
2022-10-21 13:40:00,82.58,82.79,82.56,82.77,32029.0,78.0047,78.2031,77.9858,78.1842,32029.0
2022-10-21 13:50:00,82.8,82.85,82.68,82.82,21489.0,78.2126,78.2598,78.0992,78.2314,21489.0
2022-10-21 14:00:00,82.83,82.98,82.78,82.95,37982.0,78.2409,78.3826,78.1937,78.3542,37982.0
2022-10-21 14:10:00,82.96,82.98,82.7,82.76,29812.0,78.3637,78.3826,78.1181,78.1748,29812.0
2022-10-21 14:20:00,82.77,82.88,82.73,82.86,26861.0,78.1842,78.2881,78.1464,78.2692,26861.0
2022-10-21 14:30:00,82.86,83.0,82.73,82.8,34900.0,78.2692,78.4015,78.1464,78.2126,34900.0
2022-10-21 14:40:00,82.8,82.8,82.61,82.7,12125.0,78.2126,78.2126,78.0331,78.1181,12125.0
2022-10-21 14:50:00,82.71,82.87,82.63,82.83,26920.0,78.1275,78.2787,78.052,78.2409,26920.0
2022-10-21 15:00:00,82.85,82.98,82.78,82.89,17844.0,78.2598,78.3826,78.1937,78.2976,17844.0
2022-10-21 15:10:00,82.92,83.05,82.88,83.02,21430.0,78.3259,78.4487,78.2881,78.4204,21430.0
2022-10-21 15:20:00,83.02,83.21,82.98,83.19,51497.0,78.4204,78.5998,78.3826,78.5809,51497.0
2022-10-21 15:30:00,83.2,83.21,83.06,83.19,72891.0,78.5904,78.5998,78.4581,78.5809,72891.0
2022-10-21 15:40:00,83.2,83.36,83.2,83.32,95052.0,78.5904,78.7415,78.5904,78.7037,95052.0
2022-10-21 15:50:00,83.3,83.31,83.01,83.16,362321.0,78.6848,78.6943,78.4109,78.5526,362321.0
2022-10-24 09:30:00,83.65,84.22,83.47,83.94,57576.0,79.0155,79.5539,78.8454,79.2894,57576.0
2022-10-24 09:40:00,83.88,84.5,83.57,84.15,47926.0,79.2327,79.8184,78.9399,79.4878,47926.0
2022-10-24 09:50:00,84.15,84.35,83.98,84.17,39101.0,79.4878,79.6767,79.3272,79.5066,39101.0
2022-10-24 10:00:00,84.14,84.18,83.36,83.5,62073.0,79.4783,79.5161,78.7415,78.8738,62073.0
2022-10-24 10:10:00,83.49,83.81,83.48,83.74,20886.0,78.8643,79.1666,78.8549,79.1005,20886.0
2022-10-24 10:20:00,83.71,83.74,83.19,83.51,32028.0,79.0721,79.1005,78.5809,78.8832,32028.0
2022-10-24 10:30:00,83.47,83.91,83.43,83.75,21843.0,78.8454,79.2611,78.8076,79.1099,21843.0
2022-10-24 10:40:00,83.72,83.79,83.29,83.32,32648.0,79.0816,79.1477,78.6754,78.7037,32648.0
2022-10-24 10:50:00,83.33,83.78,83.33,83.69,25268.0,78.7132,79.1383,78.7132,79.0532,25268.0
2022-10-24 11:00:00,83.69,83.77,83.43,83.46,27881.0,79.0532,79.1288,78.8076,78.836,27881.0
2022-10-24 11:10:00,83.45,83.67,83.31,83.35,38279.0,78.8265,79.0344,78.6943,78.7321,38279.0
2022-10-24 11:20:00,83.35,83.55,83.34,83.42,43076.0,78.7321,78.921,78.7226,78.7982,43076.0
2022-10-24 11:30:00,83.44,83.67,83.37,83.58,35894.0,78.8171,79.0344,78.751,78.9493,35894.0
2022-10-24 11:40:00,83.59,83.79,83.55,83.79,42601.0,78.9588,79.1477,78.921,79.1477,42601.0
2022-10-24 11:50:00,83.8,84.01,83.8,83.94,21938.0,79.1571,79.3555,79.1571,79.2894,21938.0
2022-10-24 12:00:00,83.92,83.98,83.75,83.75,29270.0,79.2705,79.3272,79.1099,79.1099,29270.0
2022-10-24 12:10:00,83.79,83.92,83.75,83.85,17025.0,79.1477,79.2705,79.1099,79.2044,17025.0
2022-10-24 12:20:00,83.86,83.86,83.7,83.73,41293.0,79.2138,79.2138,79.0627,79.091,41293.0
2022-10-24 12:30:00,83.73,83.75,83.58,83.69,31059.0,79.091,79.1099,78.9493,79.0532,31059.0
2022-10-24 12:40:00,83.67,83.78,83.56,83.76,25499.0,79.0344,79.1383,78.9304,79.1194,25499.0
2022-10-24 12:50:00,83.77,83.81,83.54,83.54,71758.0,79.1288,79.1666,78.9116,78.9116,71758.0
2022-10-24 13:00:00,83.54,83.72,83.54,83.72,20311.0,78.9116,79.0816,78.9116,79.0816,20311.0
2022-10-24 13:10:00,83.72,83.74,83.63,83.73,15089.0,79.0816,79.1005,78.9966,79.091,15089.0
2022-10-24 13:20:00,83.73,83.81,83.66,83.76,34448.0,79.091,79.1666,79.0249,79.1194,34448.0
2022-10-24 13:30:00,83.73,83.8,83.68,83.79,17710.0,79.091,79.1571,79.0438,79.1477,17710.0
2022-10-24 13:40:00,83.8,83.88,83.78,83.8,12396.0,79.1571,79.2327,79.1383,79.1571,12396.0
2022-10-24 13:50:00,83.81,83.91,83.78,83.82,14560.0,79.1666,79.2611,79.1383,79.176,14560.0
2022-10-24 14:00:00,83.82,84.03,83.82,84.03,17278.0,79.176,79.3744,79.176,79.3744,17278.0
2022-10-24 14:10:00,84.03,84.03,83.95,83.96,11306.0,79.3744,79.3744,79.2988,79.3083,11306.0
2022-10-24 14:20:00,83.97,84.03,83.88,84.0,11539.0,79.3177,79.3744,79.2327,79.3461,11539.0
2022-10-24 14:30:00,84.0,84.08,84.0,84.08,10302.0,79.3461,79.4216,79.3461,79.4216,10302.0
2022-10-24 14:40:00,84.08,84.26,84.03,84.23,41855.0,79.4216,79.5917,79.3744,79.5633,41855.0
2022-10-24 14:50:00,84.23,84.29,84.17,84.24,16387.0,79.5633,79.62,79.5066,79.5728,16387.0
2022-10-24 15:00:00,84.23,84.26,84.15,84.15,14513.0,79.5633,79.5917,79.4878,79.4878,14513.0
2022-10-24 15:10:00,84.15,84.27,84.15,84.24,18048.0,79.4878,79.6011,79.4878,79.5728,18048.0
2022-10-24 15:20:00,84.23,84.23,84.1,84.1,25400.0,79.5633,79.5633,79.4405,79.4405,25400.0
2022-10-24 15:30:00,84.12,84.16,83.95,84.0,47838.0,79.4594,79.4972,79.2988,79.3461,47838.0
2022-10-24 15:40:00,84.02,84.02,83.84,83.85,48178.0,79.365,79.365,79.1949,79.2044,48178.0
2022-10-24 15:50:00,83.83,84.01,83.62,83.92,241368.0,79.1855,79.3555,78.9871,79.2705,241368.0
2022-10-25 09:30:00,83.44,83.9,83.32,83.86,76621.0,78.8171,79.2516,78.7037,79.2138,76621.0
2022-10-25 09:40:00,83.9,84.38,83.63,84.28,32661.0,79.2516,79.705,78.9966,79.6106,32661.0
2022-10-25 09:50:00,84.28,84.36,84.12,84.3,21193.0,79.6106,79.6861,79.4594,79.6294,21193.0
2022-10-25 10:00:00,84.35,84.5,83.87,83.98,26714.0,79.6767,79.8184,79.2233,79.3272,26714.0
2022-10-25 10:10:00,83.98,84.2,83.88,84.08,25595.0,79.3272,79.535,79.2327,79.4216,25595.0
2022-10-25 10:20:00,84.14,84.36,84.06,84.36,15249.0,79.4783,79.6861,79.4027,79.6861,15249.0
2022-10-25 10:30:00,84.37,84.41,83.97,84.04,17902.0,79.6956,79.7334,79.3177,79.3839,17902.0
2022-10-25 10:40:00,84.04,84.13,83.96,84.1,29485.0,79.3839,79.4689,79.3083,79.4405,29485.0
2022-10-25 10:50:00,84.13,84.22,84.07,84.12,28963.0,79.4689,79.5539,79.4122,79.4594,28963.0
2022-10-25 11:00:00,84.14,84.5,84.13,84.45,21558.0,79.4783,79.8184,79.4689,79.7711,21558.0
2022-10-25 11:10:00,84.44,84.44,84.32,84.36,26141.0,79.7617,79.7617,79.6483,79.6861,26141.0
2022-10-25 11:20:00,84.37,84.37,84.12,84.13,33150.0,79.6956,79.6956,79.4594,79.4689,33150.0
2022-10-25 11:30:00,84.14,84.27,84.1,84.26,40106.0,79.4783,79.6011,79.4405,79.5917,40106.0
2022-10-25 11:40:00,84.24,84.36,84.19,84.2,49010.0,79.5728,79.6861,79.5255,79.535,49010.0
2022-10-25 11:50:00,84.2,84.26,84.14,84.21,44807.0,79.535,79.5917,79.4783,79.5444,44807.0
2022-10-25 12:00:00,84.22,84.26,84.06,84.25,58820.0,79.5539,79.5917,79.4027,79.5822,58820.0
2022-10-25 12:10:00,84.26,84.47,84.24,84.45,44397.0,79.5917,79.79,79.5728,79.7711,44397.0
2022-10-25 12:20:00,84.46,84.48,84.33,84.42,31194.0,79.7806,79.7995,79.6578,79.7428,31194.0
2022-10-25 12:30:00,84.4,84.52,84.39,84.45,56183.0,79.7239,79.8373,79.7145,79.7711,56183.0
2022-10-25 12:40:00,84.45,84.48,84.3,84.3,13725.0,79.7711,79.7995,79.6294,79.6294,13725.0
2022-10-25 12:50:00,84.28,84.29,84.16,84.23,20022.0,79.6106,79.62,79.4972,79.5633,20022.0
2022-10-25 13:00:00,84.22,84.36,84.13,84.25,39683.0,79.5539,79.6861,79.4689,79.5822,39683.0
2022-10-25 13:10:00,84.24,84.36,84.11,84.2,37402.0,79.5728,79.6861,79.45,79.535,37402.0
2022-10-25 13:20:00,84.22,84.32,84.15,84.29,15383.0,79.5539,79.6483,79.4878,79.62,15383.0
2022-10-25 13:30:00,84.29,84.41,84.24,84.24,18039.0,79.62,79.7334,79.5728,79.5728,18039.0
2022-10-25 13:40:00,84.27,84.29,84.1,84.18,17118.0,79.6011,79.62,79.4405,79.5161,17118.0
2022-10-25 13:50:00,84.19,84.19,84.11,84.16,21963.0,79.5255,79.5255,79.45,79.4972,21963.0
2022-10-25 14:00:00,84.15,84.42,84.13,84.41,27927.0,79.4878,79.7428,79.4689,79.7334,27927.0
2022-10-25 14:10:00,84.42,84.53,84.4,84.49,17506.0,79.7428,79.8467,79.7239,79.8089,17506.0
2022-10-25 14:20:00,84.49,84.49,84.4,84.44,19706.0,79.8089,79.8089,79.7239,79.7617,19706.0
2022-10-25 14:30:00,84.47,84.62,84.46,84.54,21794.0,79.79,79.9317,79.7806,79.8561,21794.0
2022-10-25 14:40:00,84.55,84.63,84.32,84.33,43667.0,79.8656,79.9412,79.6483,79.6578,43667.0
2022-10-25 14:50:00,84.34,84.42,84.26,84.29,30851.0,79.6672,79.7428,79.5917,79.62,30851.0
2022-10-25 15:00:00,84.29,84.47,84.29,84.46,24546.0,79.62,79.79,79.62,79.7806,24546.0
2022-10-25 15:10:00,84.46,84.49,84.36,84.38,30061.0,79.7806,79.8089,79.6861,79.705,30061.0
2022-10-25 15:20:00,84.39,84.66,84.37,84.65,44555.0,79.7145,79.9695,79.6956,79.9601,44555.0
2022-10-25 15:30:00,84.67,84.76,84.62,84.7,41482.0,79.9789,80.064,79.9317,80.0073,41482.0
2022-10-25 15:40:00,84.69,84.73,84.63,84.67,42873.0,79.9978,80.0356,79.9412,79.9789,42873.0
2022-10-25 15:50:00,84.68,84.69,84.43,84.55,219403.0,79.9884,79.9978,79.7522,79.8656,219403.0
2022-10-26 09:30:00,84.97,85.15,84.65,84.78,76087.0,80.2623,80.4324,79.9601,80.0829,76087.0
2022-10-26 09:40:00,84.74,84.81,84.02,84.18,48373.0,80.0451,80.1112,79.365,79.5161,48373.0
2022-10-26 09:50:00,84.22,84.34,83.99,84.11,64635.0,79.5539,79.6672,79.3366,79.45,64635.0
2022-10-26 10:00:00,84.13,84.65,84.11,84.59,75862.0,79.4689,79.9601,79.45,79.9034,75862.0
2022-10-26 10:10:00,84.59,84.72,84.48,84.72,47294.0,79.9034,80.0262,79.7995,80.0262,47294.0
2022-10-26 10:20:00,84.71,85.0,84.66,84.92,18471.0,80.0167,80.2907,79.9695,80.2151,18471.0
2022-10-26 10:30:00,84.93,84.93,84.6,84.82,17167.0,80.2245,80.2245,79.9128,80.1206,17167.0
2022-10-26 10:40:00,84.88,85.07,84.83,84.97,26066.0,80.1773,80.3568,80.1301,80.2623,26066.0
2022-10-26 10:50:00,85.0,85.08,84.92,84.94,23467.0,80.2907,80.3662,80.2151,80.234,23467.0
2022-10-26 11:00:00,84.96,85.42,84.96,85.42,28616.0,80.2529,80.6874,80.2529,80.6874,28616.0
2022-10-26 11:10:00,85.39,85.63,85.34,85.48,24019.0,80.6591,80.8858,80.6118,80.7441,24019.0
2022-10-26 11:20:00,85.46,85.55,85.43,85.48,20467.0,80.7252,80.8102,80.6968,80.7441,20467.0
2022-10-26 11:30:00,85.47,85.69,85.44,85.63,14890.0,80.7346,80.9424,80.7063,80.8858,14890.0
2022-10-26 11:40:00,85.61,85.71,85.6,85.69,22895.0,80.8669,80.9613,80.8574,80.9424,22895.0
2022-10-26 11:50:00,85.73,85.74,85.61,85.71,19350.0,80.9802,80.9897,80.8669,80.9613,19350.0
2022-10-26 12:00:00,85.7,85.87,85.68,85.76,25494.0,80.9519,81.1125,80.933,81.0086,25494.0
2022-10-26 12:10:00,85.81,85.94,85.71,85.92,26503.0,81.0558,81.1786,80.9613,81.1597,26503.0
2022-10-26 12:20:00,85.88,85.91,85.76,85.81,10509.0,81.1219,81.1502,81.0086,81.0558,10509.0
2022-10-26 12:30:00,85.84,85.95,85.83,85.84,14067.0,81.0841,81.188,81.0747,81.0841,14067.0
2022-10-26 12:40:00,85.84,85.89,85.67,85.69,21109.0,81.0841,81.1314,80.9235,80.9424,21109.0
2022-10-26 12:50:00,85.66,85.71,85.4,85.48,19238.0,80.9141,80.9613,80.6685,80.7441,19238.0
2022-10-26 13:00:00,85.49,85.49,85.3,85.48,39193.0,80.7535,80.7535,80.574,80.7441,39193.0
2022-10-26 13:10:00,85.46,85.52,85.26,85.43,22984.0,80.7252,80.7819,80.5363,80.6968,22984.0
2022-10-26 13:20:00,85.43,85.46,85.24,85.26,22140.0,80.6968,80.7252,80.5174,80.5363,22140.0
2022-10-26 13:30:00,85.27,85.35,85.1,85.32,27824.0,80.5457,80.6213,80.3851,80.5929,27824.0
2022-10-26 13:40:00,85.3,85.36,85.21,85.23,12968.0,80.574,80.6307,80.489,80.5079,12968.0
2022-10-26 13:50:00,85.24,85.36,85.24,85.32,11460.0,80.5174,80.6307,80.5174,80.5929,11460.0
2022-10-26 14:00:00,85.33,85.49,85.33,85.44,13048.0,80.6024,80.7535,80.6024,80.7063,13048.0
2022-10-26 14:10:00,85.44,85.49,85.38,85.39,11348.0,80.7063,80.7535,80.6496,80.6591,11348.0
2022-10-26 14:20:00,85.39,85.41,85.23,85.27,11290.0,80.6591,80.6779,80.5079,80.5457,11290.0
2022-10-26 14:30:00,85.27,85.41,85.2,85.4,15065.0,80.5457,80.6779,80.4796,80.6685,15065.0
2022-10-26 14:40:00,85.42,85.42,85.23,85.26,18852.0,80.6874,80.6874,80.5079,80.5363,18852.0
2022-10-26 14:50:00,85.27,85.34,85.21,85.28,11799.0,80.5457,80.6118,80.489,80.5551,11799.0
2022-10-26 15:00:00,85.25,85.25,85.05,85.15,14830.0,80.5268,80.5268,80.3379,80.4324,14830.0
2022-10-26 15:10:00,85.15,85.29,85.04,85.25,15515.0,80.4324,80.5646,80.3284,80.5268,15515.0
2022-10-26 15:20:00,85.25,85.25,85.08,85.2,19131.0,80.5268,80.5268,80.3662,80.4796,19131.0
2022-10-26 15:30:00,85.18,85.26,85.15,85.2,24366.0,80.4607,80.5363,80.4324,80.4796,24366.0
2022-10-26 15:40:00,85.19,85.41,85.19,85.36,42550.0,80.4701,80.6779,80.4701,80.6307,42550.0
2022-10-26 15:50:00,85.43,85.43,85.1,85.2,164904.0,80.6968,80.6968,80.3851,80.4796,164904.0
2022-10-27 09:30:00,86.42,86.79,86.39,86.76,93787.0,81.632,81.9815,81.6037,81.9532,93787.0
2022-10-27 09:40:00,86.76,86.85,86.11,86.21,47747.0,81.9532,82.0382,81.3392,81.4336,47747.0
2022-10-27 09:50:00,86.22,86.41,86.04,86.36,53628.0,81.4431,81.6225,81.273,81.5753,53628.0
2022-10-27 10:00:00,86.35,87.03,86.31,86.88,36794.0,81.5659,82.2082,81.5281,82.0665,36794.0
2022-10-27 10:10:00,86.86,87.06,86.67,86.98,22796.0,82.0476,82.2365,81.8681,82.161,22796.0
2022-10-27 10:20:00,86.97,87.06,86.86,86.95,59312.0,82.1515,82.2365,82.0476,82.1326,59312.0
2022-10-27 10:30:00,86.96,87.13,86.82,86.89,25691.0,82.1421,82.3027,82.0098,82.0759,25691.0
2022-10-27 10:40:00,86.87,86.96,86.74,86.9,26901.0,82.0571,82.1421,81.9343,82.0854,26901.0
2022-10-27 10:50:00,86.95,87.18,86.91,86.91,63027.0,82.1326,82.3499,82.0948,82.0948,63027.0
2022-10-27 11:00:00,86.87,87.03,86.82,86.91,26183.0,82.0571,82.2082,82.0098,82.0948,26183.0
2022-10-27 11:10:00,86.9,87.02,86.69,86.71,25282.0,82.0854,82.1987,81.887,81.9059,25282.0
2022-10-27 11:20:00,86.72,86.84,86.61,86.71,29271.0,81.9154,82.0287,81.8115,81.9059,29271.0
2022-10-27 11:30:00,86.71,86.77,86.37,86.4,30126.0,81.9059,81.9626,81.5848,81.6131,30126.0
2022-10-27 11:40:00,86.4,86.43,86.19,86.28,20745.0,81.6131,81.6414,81.4147,81.4997,20745.0
2022-10-27 11:50:00,86.29,86.29,86.14,86.2,16195.0,81.5092,81.5092,81.3675,81.4242,16195.0
2022-10-27 12:00:00,86.17,86.53,86.15,86.43,16536.0,81.3958,81.7359,81.3769,81.6414,16536.0
2022-10-27 12:10:00,86.43,86.43,86.24,86.24,18325.0,81.6414,81.6414,81.462,81.462,18325.0
2022-10-27 12:20:00,86.21,86.32,86.1,86.1,13530.0,81.4336,81.5375,81.3297,81.3297,13530.0
2022-10-27 12:30:00,86.08,86.31,86.08,86.18,17096.0,81.3108,81.5281,81.3108,81.4053,17096.0
2022-10-27 12:40:00,86.17,86.29,86.14,86.26,11497.0,81.3958,81.5092,81.3675,81.4809,11497.0
2022-10-27 12:50:00,86.28,86.38,86.24,86.36,15802.0,81.4997,81.5942,81.462,81.5753,15802.0
2022-10-27 13:00:00,86.37,86.64,86.33,86.63,21448.0,81.5848,81.8398,81.547,81.8304,21448.0
2022-10-27 13:10:00,86.61,86.65,86.45,86.65,16036.0,81.8115,81.8492,81.6603,81.8492,16036.0
2022-10-27 13:20:00,86.66,86.73,86.48,86.55,9169.0,81.8587,81.9248,81.6887,81.7548,9169.0
2022-10-27 13:30:00,86.54,86.57,86.43,86.46,17964.0,81.7453,81.7737,81.6414,81.6698,17964.0
2022-10-27 13:40:00,86.4,86.48,86.36,86.41,8870.0,81.6131,81.6887,81.5753,81.6225,8870.0
2022-10-27 13:50:00,86.37,86.4,86.25,86.26,11872.0,81.5848,81.6131,81.4714,81.4809,11872.0
2022-10-27 14:00:00,86.25,86.47,86.24,86.29,126341.0,81.4714,81.6792,81.462,81.5092,126341.0
2022-10-27 14:10:00,86.29,86.41,86.29,86.37,13142.0,81.5092,81.6225,81.5092,81.5848,13142.0
2022-10-27 14:20:00,86.33,86.36,86.19,86.19,12272.0,81.547,81.5753,81.4147,81.4147,12272.0
2022-10-27 14:30:00,86.2,86.31,86.15,86.24,18626.0,81.4242,81.5281,81.3769,81.462,18626.0
2022-10-27 14:40:00,86.22,86.3,86.18,86.24,17486.0,81.4431,81.5186,81.4053,81.462,17486.0
2022-10-27 14:50:00,86.23,86.26,86.01,86.08,19083.0,81.4525,81.4809,81.2447,81.3108,19083.0
2022-10-27 15:00:00,86.08,86.23,86.0,86.04,14378.0,81.3108,81.4525,81.2353,81.273,14378.0
2022-10-27 15:10:00,86.06,86.22,85.99,86.15,17228.0,81.2919,81.4431,81.2258,81.3769,17228.0
2022-10-27 15:20:00,86.17,86.23,86.05,86.08,21928.0,81.3958,81.4525,81.2825,81.3108,21928.0
2022-10-27 15:30:00,86.08,86.24,86.06,86.11,19729.0,81.3108,81.462,81.2919,81.3392,19729.0
2022-10-27 15:40:00,86.12,86.19,85.99,86.07,41677.0,81.3486,81.4147,81.2258,81.3014,41677.0
2022-10-27 15:50:00,86.07,86.1,85.76,85.95,207183.0,81.3014,81.3297,81.0086,81.188,207183.0
2022-10-28 09:30:00,86.15,86.59,85.55,86.55,57347.0,81.3769,81.7926,80.8102,81.7548,57347.0
2022-10-28 09:40:00,86.54,86.68,86.23,86.35,25545.0,81.7453,81.8776,81.4525,81.5659,25545.0
2022-10-28 09:50:00,86.36,86.67,86.31,86.46,21022.0,81.5753,81.8681,81.5281,81.6698,21022.0
2022-10-28 10:00:00,86.5,86.68,85.9,85.94,21397.0,81.7076,81.8776,81.1408,81.1786,21397.0
2022-10-28 10:10:00,85.97,86.38,85.73,86.26,21534.0,81.2069,81.5942,80.9802,81.4809,21534.0
2022-10-28 10:20:00,86.21,86.57,86.14,86.5,14280.0,81.4336,81.7737,81.3675,81.7076,14280.0
2022-10-28 10:30:00,86.48,86.69,86.4,86.44,16466.0,81.6887,81.887,81.6131,81.6509,16466.0
2022-10-28 10:40:00,86.45,86.55,86.35,86.55,16060.0,81.6603,81.7548,81.5659,81.7548,16060.0
2022-10-28 10:50:00,86.55,86.68,86.53,86.6,8858.0,81.7548,81.8776,81.7359,81.802,8858.0
2022-10-28 11:00:00,86.63,86.77,86.51,86.57,17269.0,81.8304,81.9626,81.717,81.7737,17269.0
2022-10-28 11:10:00,86.56,86.7,86.46,86.65,15585.0,81.7642,81.8965,81.6698,81.8492,15585.0
2022-10-28 11:20:00,86.66,86.67,86.52,86.57,11704.0,81.8587,81.8681,81.7264,81.7737,11704.0
2022-10-28 11:30:00,86.6,86.8,86.6,86.77,16256.0,81.802,81.9909,81.802,81.9626,16256.0
2022-10-28 11:40:00,86.81,86.95,86.8,86.92,10743.0,82.0004,82.1326,81.9909,82.1043,10743.0
2022-10-28 11:50:00,86.91,86.97,86.79,86.79,16473.0,82.0948,82.1515,81.9815,81.9815,16473.0
2022-10-28 12:00:00,86.78,86.88,86.51,86.59,40550.0,81.972,82.0665,81.717,81.7926,40550.0
2022-10-28 12:10:00,86.61,86.84,86.59,86.8,67312.0,81.8115,82.0287,81.7926,81.9909,67312.0
2022-10-28 12:20:00,86.79,86.9,86.78,86.84,17832.0,81.9815,82.0854,81.972,82.0287,17832.0
2022-10-28 12:30:00,86.82,87.07,86.8,86.96,22793.0,82.0098,82.246,81.9909,82.1421,22793.0
2022-10-28 12:40:00,86.95,86.98,86.82,86.95,17741.0,82.1326,82.161,82.0098,82.1326,17741.0
2022-10-28 12:50:00,86.93,86.97,86.85,86.9,11307.0,82.1137,82.1515,82.0382,82.0854,11307.0
2022-10-28 13:00:00,86.89,87.01,86.86,86.99,12589.0,82.0759,82.1893,82.0476,82.1704,12589.0
2022-10-28 13:10:00,86.98,87.04,86.96,86.98,8117.0,82.161,82.2176,82.1421,82.161,8117.0
2022-10-28 13:20:00,86.97,87.02,86.93,87.0,11251.0,82.1515,82.1987,82.1137,82.1799,11251.0
2022-10-28 13:30:00,87.0,87.14,86.99,87.1,16446.0,82.1799,82.3121,82.1704,82.2743,16446.0
2022-10-28 13:40:00,87.08,87.2,87.08,87.14,15269.0,82.2554,82.3688,82.2554,82.3121,15269.0
2022-10-28 13:50:00,87.13,87.2,87.12,87.14,15787.0,82.3027,82.3688,82.2932,82.3121,15787.0
2022-10-28 14:00:00,87.14,87.21,87.08,87.08,15402.0,82.3121,82.3782,82.2554,82.2554,15402.0
2022-10-28 14:10:00,87.11,87.18,87.09,87.14,12909.0,82.2838,82.3499,82.2649,82.3121,12909.0
2022-10-28 14:20:00,87.12,87.14,87.07,87.1,12008.0,82.2932,82.3121,82.246,82.2743,12008.0
2022-10-28 14:30:00,87.09,87.26,87.09,87.26,11985.0,82.2649,82.4255,82.2649,82.4255,11985.0
2022-10-28 14:40:00,87.25,87.36,87.24,87.34,14471.0,82.416,82.5199,82.4066,82.501,14471.0
2022-10-28 14:50:00,87.35,87.4,87.33,87.39,14797.0,82.5105,82.5577,82.4916,82.5482,14797.0
2022-10-28 15:00:00,87.4,87.52,87.38,87.47,30822.0,82.5577,82.671,82.5388,82.6238,30822.0
2022-10-28 15:10:00,87.47,87.49,87.31,87.33,14854.0,82.6238,82.6427,82.4727,82.4916,14854.0
2022-10-28 15:20:00,87.31,87.45,87.29,87.42,24686.0,82.4727,82.6049,82.4538,82.5766,24686.0
2022-10-28 15:30:00,87.4,87.49,87.36,87.45,34162.0,82.5577,82.6427,82.5199,82.6049,34162.0
2022-10-28 15:40:00,87.45,87.52,87.37,87.42,56467.0,82.6049,82.671,82.5294,82.5766,56467.0
2022-10-28 15:50:00,87.43,87.49,87.34,87.43,234900.0,82.586,82.6427,82.501,82.586,234900.0
2022-10-31 09:30:00,87.67,87.73,86.55,87.07,344710.0,82.8127,82.8694,81.7548,82.246,344710.0
2022-10-31 09:40:00,87.05,88.1,87.05,87.31,229311.0,82.2271,83.2189,82.2271,82.4727,229311.0
2022-10-31 09:50:00,87.31,87.71,86.88,87.53,184747.0,82.4727,82.8505,82.0665,82.6805,184747.0
2022-10-31 10:00:00,87.56,88.02,87.46,87.9,215603.0,82.7088,83.1433,82.6144,83.03,215603.0
2022-10-31 10:10:00,87.9,88.21,87.81,88.11,122801.0,83.03,83.3228,82.945,83.2284,122801.0
2022-10-31 10:20:00,88.14,88.16,87.64,87.74,79394.0,83.2567,83.2756,82.7844,82.8789,79394.0
2022-10-31 10:30:00,87.77,87.91,87.28,87.45,90366.0,82.9072,83.0394,82.4443,82.6049,90366.0
2022-10-31 10:40:00,87.44,87.65,87.2,87.2,99199.0,82.5955,82.7938,82.3688,82.3688,99199.0
2022-10-31 10:50:00,87.23,87.49,87.23,87.38,82128.0,82.3971,82.6427,82.3971,82.5388,82128.0
2022-10-31 11:00:00,87.38,87.74,87.36,87.7,54347.0,82.5388,82.8789,82.5199,82.8411,54347.0
2022-10-31 11:10:00,87.72,87.87,87.66,87.68,36211.0,82.86,83.0017,82.8033,82.8222,36211.0
2022-10-31 11:20:00,87.67,87.89,87.61,87.87,54783.0,82.8127,83.0205,82.7561,83.0017,54783.0
2022-10-31 11:30:00,87.87,87.88,87.61,87.65,94062.0,83.0017,83.0111,82.7561,82.7938,94062.0
2022-10-31 11:40:00,87.65,87.78,87.62,87.67,69578.0,82.7938,82.9166,82.7655,82.8127,69578.0
2022-10-31 11:50:00,87.68,87.9,87.45,87.63,64044.0,82.8222,83.03,82.6049,82.775,64044.0
2022-10-31 12:00:00,87.62,87.62,87.46,87.46,63850.0,82.7655,82.7655,82.6144,82.6144,63850.0
2022-10-31 12:10:00,87.45,87.61,87.45,87.46,65670.0,82.6049,82.7561,82.6049,82.6144,65670.0
2022-10-31 12:20:00,87.46,87.6,87.4,87.45,89312.0,82.6144,82.7466,82.5577,82.6049,89312.0
2022-10-31 12:30:00,87.45,87.45,87.26,87.3,41500.0,82.6049,82.6049,82.4255,82.4632,41500.0
2022-10-31 12:40:00,87.3,87.3,87.05,87.14,51186.0,82.4632,82.4632,82.2271,82.3121,51186.0
2022-10-31 12:50:00,87.14,87.17,87.01,87.06,35916.0,82.3121,82.3404,82.1893,82.2365,35916.0
2022-10-31 13:00:00,87.04,87.11,86.95,87.08,50534.0,82.2176,82.2838,82.1326,82.2554,50534.0
2022-10-31 13:10:00,87.07,87.09,86.96,87.06,25985.0,82.246,82.2649,82.1421,82.2365,25985.0
2022-10-31 13:20:00,87.06,87.14,86.96,87.12,42886.0,82.2365,82.3121,82.1421,82.2932,42886.0
2022-10-31 13:30:00,87.11,87.26,87.07,87.14,33618.0,82.2838,82.4255,82.246,82.3121,33618.0
2022-10-31 13:40:00,87.14,87.15,87.0,87.01,34419.0,82.3121,82.3215,82.1799,82.1893,34419.0
2022-10-31 13:50:00,87.01,87.16,86.98,87.09,28869.0,82.1893,82.331,82.161,82.2649,28869.0
2022-10-31 14:00:00,87.1,87.34,87.08,87.13,36386.0,82.2743,82.501,82.2554,82.3027,36386.0
2022-10-31 14:10:00,87.12,87.15,87.01,87.12,23834.0,82.2932,82.3215,82.1893,82.2932,23834.0
2022-10-31 14:20:00,87.11,87.12,86.97,86.97,67123.0,82.2838,82.2932,82.1515,82.1515,67123.0
2022-10-31 14:30:00,86.96,87.03,86.93,86.98,50071.0,82.1421,82.2082,82.1137,82.161,50071.0
2022-10-31 14:40:00,86.97,87.13,86.96,87.02,52917.0,82.1515,82.3027,82.1421,82.1987,52917.0
2022-10-31 14:50:00,87.03,87.08,86.87,86.95,38251.0,82.2082,82.2554,82.0571,82.1326,38251.0
2022-10-31 15:00:00,86.94,86.94,86.53,86.53,114507.0,82.1232,82.1232,81.7359,81.7359,114507.0
2022-10-31 15:10:00,86.55,86.58,86.39,86.43,141767.0,81.7548,81.7831,81.6037,81.6414,141767.0
2022-10-31 15:20:00,86.43,86.67,86.39,86.67,78026.0,81.6414,81.8681,81.6037,81.8681,78026.0
2022-10-31 15:30:00,86.65,86.78,86.61,86.7,73048.0,81.8492,81.972,81.8115,81.8965,73048.0
2022-10-31 15:40:00,86.69,86.76,86.54,86.56,137738.0,81.887,81.9532,81.7453,81.7642,137738.0
2022-10-31 15:50:00,86.56,86.59,86.43,86.54,379226.0,81.7642,81.7926,81.6414,81.7453,379226.0
2022-11-01 09:30:00,86.4,87.23,86.1,86.11,213342.0,81.6131,82.3971,81.3297,81.3392,213342.0
2022-11-01 09:40:00,86.1,86.46,85.65,85.96,159432.0,81.3297,81.6698,80.9047,81.1975,159432.0
2022-11-01 09:50:00,86.04,86.04,85.28,85.68,149189.0,81.273,81.273,80.5551,80.933,149189.0
2022-11-01 10:00:00,85.77,85.81,85.26,85.36,107297.0,81.018,81.0558,80.5363,80.6307,107297.0
2022-11-01 10:10:00,85.34,85.49,85.21,85.22,95488.0,80.6118,80.7535,80.489,80.4985,95488.0
2022-11-01 10:20:00,85.18,85.34,85.02,85.11,110481.0,80.4607,80.6118,80.3096,80.3946,110481.0
2022-11-01 10:30:00,85.12,85.2,84.85,84.85,161765.0,80.404,80.4796,80.149,80.149,161765.0
2022-11-01 10:40:00,84.87,84.87,84.48,84.59,62088.0,80.1679,80.1679,79.7995,79.9034,62088.0
2022-11-01 10:50:00,84.59,84.98,84.59,84.73,59729.0,79.9034,80.2718,79.9034,80.0356,59729.0
2022-11-01 11:00:00,84.7,84.76,84.23,84.37,173144.0,80.0073,80.064,79.5633,79.6956,173144.0
2022-11-01 11:10:00,84.37,84.66,84.32,84.37,59358.0,79.6956,79.9695,79.6483,79.6956,59358.0
2022-11-01 11:20:00,84.39,84.47,84.18,84.45,68011.0,79.7145,79.79,79.5161,79.7711,68011.0
2022-11-01 11:30:00,84.46,84.7,84.35,84.41,57438.0,79.7806,80.0073,79.6767,79.7334,57438.0
2022-11-01 11:40:00,84.41,84.58,84.3,84.56,69726.0,79.7334,79.8939,79.6294,79.875,69726.0
2022-11-01 11:50:00,84.58,84.91,84.46,84.85,43603.0,79.8939,80.2056,79.7806,80.149,43603.0
2022-11-01 12:00:00,84.83,85.4,84.82,85.19,62427.0,80.1301,80.6685,80.1206,80.4701,62427.0
2022-11-01 12:10:00,85.21,85.27,84.92,84.97,72801.0,80.489,80.5457,80.2151,80.2623,72801.0
2022-11-01 12:20:00,84.98,85.1,84.81,85.08,90874.0,80.2718,80.3851,80.1112,80.3662,90874.0
2022-11-01 12:30:00,85.08,85.39,85.07,85.37,53774.0,80.3662,80.6591,80.3568,80.6402,53774.0
2022-11-01 12:40:00,85.37,85.66,85.33,85.64,35612.0,80.6402,80.9141,80.6024,80.8952,35612.0
2022-11-01 12:50:00,85.64,85.75,85.6,85.74,49517.0,80.8952,80.9991,80.8574,80.9897,49517.0
2022-11-01 13:00:00,85.73,85.83,85.67,85.77,31715.0,80.9802,81.0747,80.9235,81.018,31715.0
2022-11-01 13:10:00,85.78,86.0,85.78,85.97,41321.0,81.0274,81.2353,81.0274,81.2069,41321.0
2022-11-01 13:20:00,85.97,86.05,85.87,85.91,29565.0,81.2069,81.2825,81.1125,81.1502,29565.0
2022-11-01 13:30:00,85.9,85.97,85.84,85.96,23117.0,81.1408,81.2069,81.0841,81.1975,23117.0
2022-11-01 13:40:00,85.97,86.06,85.92,85.92,31529.0,81.2069,81.2919,81.1597,81.1597,31529.0
2022-11-01 13:50:00,85.92,86.01,85.83,85.98,31327.0,81.1597,81.2447,81.0747,81.2164,31327.0
2022-11-01 14:00:00,85.97,86.1,85.95,86.04,44048.0,81.2069,81.3297,81.188,81.273,44048.0
2022-11-01 14:10:00,86.02,86.02,85.77,85.8,30721.0,81.2542,81.2542,81.018,81.0463,30721.0
2022-11-01 14:20:00,85.8,85.86,85.64,85.74,36501.0,81.0463,81.103,80.8952,80.9897,36501.0
2022-11-01 14:30:00,85.74,85.78,85.6,85.63,32232.0,80.9897,81.0274,80.8574,80.8858,32232.0
2022-11-01 14:40:00,85.63,85.66,85.43,85.49,41760.0,80.8858,80.9141,80.6968,80.7535,41760.0
2022-11-01 14:50:00,85.5,85.87,85.48,85.81,53498.0,80.763,81.1125,80.7441,81.0558,53498.0
2022-11-01 15:00:00,85.8,85.98,85.74,85.97,51064.0,81.0463,81.2164,80.9897,81.2069,51064.0
2022-11-01 15:10:00,85.97,85.98,85.72,85.85,81517.0,81.2069,81.2164,80.9708,81.0936,81517.0
2022-11-01 15:20:00,85.84,85.92,85.71,85.71,53757.0,81.0841,81.1597,80.9613,80.9613,53757.0
2022-11-01 15:30:00,85.73,85.78,85.63,85.63,73937.0,80.9802,81.0274,80.8858,80.8858,73937.0
2022-11-01 15:40:00,85.62,85.8,85.61,85.8,102640.0,80.8763,81.0463,80.8669,81.0463,102640.0
2022-11-01 15:50:00,85.8,85.97,85.74,85.82,448974.0,81.0463,81.2069,80.9897,81.0652,448974.0
2022-11-02 09:30:00,85.73,86.0,84.68,85.14,159262.0,80.9802,81.2353,79.9884,80.4229,159262.0
2022-11-02 09:40:00,85.21,85.75,85.21,85.6,137343.0,80.489,80.9991,80.489,80.8574,137343.0
2022-11-02 09:50:00,85.6,85.91,85.51,85.62,78393.0,80.8574,81.1502,80.7724,80.8763,78393.0
2022-11-02 10:00:00,85.62,85.79,85.41,85.49,93472.0,80.8763,81.0369,80.6779,80.7535,93472.0
2022-11-02 10:10:00,85.48,85.71,85.47,85.7,76238.0,80.7441,80.9613,80.7346,80.9519,76238.0
2022-11-02 10:20:00,85.67,85.81,85.58,85.79,84085.0,80.9235,81.0558,80.8385,81.0369,84085.0
2022-11-02 10:30:00,85.79,86.12,85.76,85.99,131452.0,81.0369,81.3486,81.0086,81.2258,131452.0
2022-11-02 10:40:00,86.0,86.44,85.91,86.43,165110.0,81.2353,81.6509,81.1502,81.6414,165110.0
2022-11-02 10:50:00,86.44,86.66,86.29,86.29,118120.0,81.6509,81.8587,81.5092,81.5092,118120.0
2022-11-02 11:00:00,86.29,86.53,86.29,86.49,122274.0,81.5092,81.7359,81.5092,81.6981,122274.0
2022-11-02 11:10:00,86.5,86.58,86.43,86.5,61689.0,81.7076,81.7831,81.6414,81.7076,61689.0
2022-11-02 11:20:00,86.5,86.64,86.42,86.59,62936.0,81.7076,81.8398,81.632,81.7926,62936.0
2022-11-02 11:30:00,86.6,86.76,86.46,86.74,63559.0,81.802,81.9532,81.6698,81.9343,63559.0
2022-11-02 11:40:00,86.74,86.92,86.69,86.85,62578.0,81.9343,82.1043,81.887,82.0382,62578.0
2022-11-02 11:50:00,86.85,86.87,86.56,86.56,54802.0,82.0382,82.0571,81.7642,81.7642,54802.0
2022-11-02 12:00:00,86.56,86.57,86.3,86.35,50896.0,81.7642,81.7737,81.5186,81.5659,50896.0
2022-11-02 12:10:00,86.34,86.45,86.32,86.32,42611.0,81.5564,81.6603,81.5375,81.5375,42611.0
2022-11-02 12:20:00,86.32,86.42,86.23,86.38,43786.0,81.5375,81.632,81.4525,81.5942,43786.0
2022-11-02 12:30:00,86.37,86.39,86.11,86.2,42602.0,81.5848,81.6037,81.3392,81.4242,42602.0
2022-11-02 12:40:00,86.19,86.4,86.18,86.37,45091.0,81.4147,81.6131,81.4053,81.5848,45091.0
2022-11-02 12:50:00,86.37,86.43,86.31,86.36,46323.0,81.5848,81.6414,81.5281,81.5753,46323.0
2022-11-02 13:00:00,86.36,86.39,86.24,86.25,56881.0,81.5753,81.6037,81.462,81.4714,56881.0
2022-11-02 13:10:00,86.25,86.37,86.24,86.37,35101.0,81.4714,81.5848,81.462,81.5848,35101.0
2022-11-02 13:20:00,86.36,86.36,86.2,86.29,39282.0,81.5753,81.5753,81.4242,81.5092,39282.0
2022-11-02 13:30:00,86.28,86.41,86.23,86.39,58112.0,81.4997,81.6225,81.4525,81.6037,58112.0
2022-11-02 13:40:00,86.4,86.63,86.4,86.61,56319.0,81.6131,81.8304,81.6131,81.8115,56319.0
2022-11-02 13:50:00,86.63,86.77,86.48,86.76,62481.0,81.8304,81.9626,81.6887,81.9532,62481.0
2022-11-02 14:00:00,86.76,88.06,86.67,87.85,283747.0,81.9532,83.1811,81.8681,82.9828,283747.0
2022-11-02 14:10:00,87.8,88.08,87.54,88.08,232431.0,82.9355,83.2,82.6899,83.2,232431.0
2022-11-02 14:20:00,88.07,88.34,87.88,88.34,118246.0,83.1906,83.4456,83.0111,83.4456,118246.0
2022-11-02 14:30:00,88.34,88.45,87.0,87.41,149327.0,83.4456,83.5495,82.1799,82.5671,149327.0
2022-11-02 14:40:00,87.42,88.02,87.12,87.14,149903.0,82.5766,83.1433,82.2932,82.3121,149903.0
2022-11-02 14:50:00,87.2,87.25,86.12,86.46,184938.0,82.3688,82.416,81.3486,81.6698,184938.0
2022-11-02 15:00:00,86.45,87.09,86.35,86.98,131196.0,81.6603,82.2649,81.5659,82.161,131196.0
2022-11-02 15:10:00,86.98,87.0,86.33,86.33,127549.0,82.161,82.1799,81.547,81.547,127549.0
2022-11-02 15:20:00,86.3,86.41,85.9,86.16,215178.0,81.5186,81.6225,81.1408,81.3864,215178.0
2022-11-02 15:30:00,86.16,86.17,85.81,86.04,202465.0,81.3864,81.3958,81.0558,81.273,202465.0
2022-11-02 15:40:00,86.03,86.03,85.47,85.6,282627.0,81.2636,81.2636,80.7346,80.8574,282627.0
2022-11-02 15:50:00,85.6,85.62,84.91,84.99,614054.0,80.8574,80.8763,80.2056,80.2812,614054.0
2022-11-03 09:30:00,84.15,85.38,84.15,85.38,168280.0,79.4878,80.6496,79.4878,80.6496,168280.0
2022-11-03 09:40:00,85.35,86.07,85.35,85.94,122809.0,80.6213,81.3014,80.6213,81.1786,122809.0
2022-11-03 09:50:00,85.92,85.96,84.98,85.03,109600.0,81.1597,81.1975,80.2718,80.319,109600.0
2022-11-03 10:00:00,85.05,85.87,84.91,85.8,129523.0,80.3379,81.1125,80.2056,81.0463,129523.0
2022-11-03 10:10:00,85.8,86.49,85.77,86.48,73273.0,81.0463,81.6981,81.018,81.6887,73273.0
2022-11-03 10:20:00,86.53,86.78,86.45,86.67,94716.0,81.7359,81.972,81.6603,81.8681,94716.0
2022-11-03 10:30:00,86.66,86.67,86.23,86.43,113567.0,81.8587,81.8681,81.4525,81.6414,113567.0
2022-11-03 10:40:00,86.45,86.84,86.36,86.81,83692.0,81.6603,82.0287,81.5753,82.0004,83692.0
2022-11-03 10:50:00,86.81,87.04,86.78,87.04,67316.0,82.0004,82.2176,81.972,82.2176,67316.0
2022-11-03 11:00:00,87.0,87.13,86.81,86.92,69137.0,82.1799,82.3027,82.0004,82.1043,69137.0
2022-11-03 11:10:00,86.91,87.03,86.71,86.83,57815.0,82.0948,82.2082,81.9059,82.0193,57815.0
2022-11-03 11:20:00,86.83,87.08,86.79,87.0,56388.0,82.0193,82.2554,81.9815,82.1799,56388.0
2022-11-03 11:30:00,86.98,87.33,86.84,87.33,62254.0,82.161,82.4916,82.0287,82.4916,62254.0
2022-11-03 11:40:00,87.3,87.5,87.21,87.43,65402.0,82.4632,82.6522,82.3782,82.586,65402.0
2022-11-03 11:50:00,87.43,87.72,87.42,87.65,74330.0,82.586,82.86,82.5766,82.7938,74330.0
2022-11-03 12:00:00,87.64,88.02,87.54,88.02,94134.0,82.7844,83.1433,82.6899,83.1433,94134.0
2022-11-03 12:10:00,88.04,88.31,88.04,88.29,72428.0,83.1622,83.4173,83.1622,83.3984,72428.0
2022-11-03 12:20:00,88.29,88.33,88.0,88.06,59898.0,83.3984,83.4362,83.1245,83.1811,59898.0
2022-11-03 12:30:00,88.09,88.23,87.85,87.97,42120.0,83.2095,83.3417,82.9828,83.0961,42120.0
2022-11-03 12:40:00,87.99,88.01,87.85,87.97,49400.0,83.115,83.1339,82.9828,83.0961,49400.0
2022-11-03 12:50:00,87.98,88.1,87.8,87.86,63286.0,83.1056,83.2189,82.9355,82.9922,63286.0
2022-11-03 13:00:00,87.84,87.96,87.74,87.89,54753.0,82.9733,83.0867,82.8789,83.0205,54753.0
2022-11-03 13:10:00,87.89,88.01,87.82,87.92,41403.0,83.0205,83.1339,82.9544,83.0489,41403.0
2022-11-03 13:20:00,87.92,87.95,87.56,87.65,37280.0,83.0489,83.0772,82.7088,82.7938,37280.0
2022-11-03 13:30:00,87.65,87.88,87.64,87.84,48861.0,82.7938,83.0111,82.7844,82.9733,48861.0
2022-11-03 13:40:00,87.83,87.87,87.65,87.72,40444.0,82.9639,83.0017,82.7938,82.86,40444.0
2022-11-03 13:50:00,87.72,87.72,87.47,87.49,43970.0,82.86,82.86,82.6238,82.6427,43970.0
2022-11-03 14:00:00,87.49,87.66,87.41,87.6,51880.0,82.6427,82.8033,82.5671,82.7466,51880.0
2022-11-03 14:10:00,87.61,87.65,87.52,87.57,54389.0,82.7561,82.7938,82.671,82.7183,54389.0
2022-11-03 14:20:00,87.57,87.65,87.54,87.57,32121.0,82.7183,82.7938,82.6899,82.7183,32121.0
2022-11-03 14:30:00,87.57,87.69,87.41,87.65,45684.0,82.7183,82.8316,82.5671,82.7938,45684.0
2022-11-03 14:40:00,87.65,87.77,87.61,87.76,36873.0,82.7938,82.9072,82.7561,82.8977,36873.0
2022-11-03 14:50:00,87.77,87.86,87.69,87.85,55361.0,82.9072,82.9922,82.8316,82.9828,55361.0
2022-11-03 15:00:00,87.85,87.85,87.72,87.78,47814.0,82.9828,82.9828,82.86,82.9166,47814.0
2022-11-03 15:10:00,87.77,87.88,87.75,87.78,43230.0,82.9072,83.0111,82.8883,82.9166,43230.0
2022-11-03 15:20:00,87.77,87.91,87.76,87.91,63784.0,82.9072,83.0394,82.8977,83.0394,63784.0
2022-11-03 15:30:00,87.91,87.95,87.67,87.73,91664.0,83.0394,83.0772,82.8127,82.8694,91664.0
2022-11-03 15:40:00,87.75,87.76,87.5,87.51,118202.0,82.8883,82.8977,82.6522,82.6616,118202.0
2022-11-03 15:50:00,87.48,87.52,86.95,87.02,322813.0,82.6333,82.671,82.1326,82.1987,322813.0
2022-11-04 09:30:00,88.75,89.15,88.24,89.1,255905.0,83.8329,84.2107,83.3512,84.1635,255905.0
2022-11-04 09:40:00,89.12,89.12,88.37,88.37,179468.0,84.1824,84.1824,83.474,83.474,179468.0
2022-11-04 09:50:00,88.39,89.09,88.28,89.08,79868.0,83.4928,84.1541,83.3889,84.1446,79868.0
2022-11-04 10:00:00,89.08,89.25,88.95,88.99,116307.0,84.1446,84.3052,84.0218,84.0596,116307.0
2022-11-04 10:10:00,89.02,89.34,88.89,88.98,86096.0,84.0879,84.3902,83.9651,84.0502,86096.0
2022-11-04 10:20:00,88.97,89.29,88.89,89.21,78719.0,84.0407,84.343,83.9651,84.2674,78719.0
2022-11-04 10:30:00,89.21,89.49,89.21,89.49,66790.0,84.2674,84.5319,84.2674,84.5319,66790.0
2022-11-04 10:40:00,89.47,89.64,89.31,89.56,93787.0,84.513,84.6736,84.3619,84.598,93787.0
2022-11-04 10:50:00,89.6,89.6,89.2,89.22,68238.0,84.6358,84.6358,84.258,84.2769,68238.0
2022-11-04 11:00:00,89.22,89.47,89.05,89.07,78529.0,84.2769,84.513,84.1163,84.1352,78529.0
2022-11-04 11:10:00,89.07,89.14,88.9,89.08,63340.0,84.1352,84.2013,83.9746,84.1446,63340.0
2022-11-04 11:20:00,89.06,89.17,88.67,88.67,68645.0,84.1257,84.2296,83.7573,83.7573,68645.0
2022-11-04 11:30:00,88.63,88.97,88.63,88.9,75160.0,83.7195,84.0407,83.7195,83.9746,75160.0
2022-11-04 11:40:00,88.95,88.95,88.82,88.88,52972.0,84.0218,84.0218,83.899,83.9557,52972.0
2022-11-04 11:50:00,88.87,88.87,88.38,88.46,83704.0,83.9462,83.9462,83.4834,83.559,83704.0
2022-11-04 12:00:00,88.51,88.63,88.16,88.57,83146.0,83.6062,83.7195,83.2756,83.6629,83146.0
2022-11-04 12:10:00,88.57,88.73,88.45,88.68,72172.0,83.6629,83.814,83.5495,83.7668,72172.0
2022-11-04 12:20:00,88.69,88.84,88.52,88.83,45991.0,83.7762,83.9179,83.6156,83.9085,45991.0
2022-11-04 12:30:00,88.78,88.79,88.46,88.56,97627.0,83.8612,83.8707,83.559,83.6534,97627.0
2022-11-04 12:40:00,88.56,88.64,88.39,88.48,30651.0,83.6534,83.729,83.4928,83.5779,30651.0
2022-11-04 12:50:00,88.49,88.56,88.42,88.53,53284.0,83.5873,83.6534,83.5212,83.6251,53284.0
2022-11-04 13:00:00,88.52,88.64,88.23,88.23,50506.0,83.6156,83.729,83.3417,83.3417,50506.0
2022-11-04 13:10:00,88.24,88.66,88.23,88.53,46562.0,83.3512,83.7479,83.3417,83.6251,46562.0
2022-11-04 13:20:00,88.54,88.58,88.32,88.37,44866.0,83.6345,83.6723,83.4267,83.474,44866.0
2022-11-04 13:30:00,88.39,88.53,88.24,88.46,39476.0,83.4928,83.6251,83.3512,83.559,39476.0
2022-11-04 13:40:00,88.45,88.45,88.27,88.45,53194.0,83.5495,83.5495,83.3795,83.5495,53194.0
2022-11-04 13:50:00,88.47,88.47,88.33,88.37,45272.0,83.5684,83.5684,83.4362,83.474,45272.0
2022-11-04 14:00:00,88.38,88.48,88.25,88.31,52138.0,83.4834,83.5779,83.3606,83.4173,52138.0
2022-11-04 14:10:00,88.35,88.53,88.24,88.52,50300.0,83.4551,83.6251,83.3512,83.6156,50300.0
2022-11-04 14:20:00,88.51,88.63,88.38,88.59,76050.0,83.6062,83.7195,83.4834,83.6818,76050.0
2022-11-04 14:30:00,88.57,88.72,88.47,88.67,73813.0,83.6629,83.8046,83.5684,83.7573,73813.0
2022-11-04 14:40:00,88.67,88.84,88.66,88.72,144346.0,83.7573,83.9179,83.7479,83.8046,144346.0
2022-11-04 14:50:00,88.74,88.95,88.72,88.86,68995.0,83.8235,84.0218,83.8046,83.9368,68995.0
2022-11-04 15:00:00,88.87,89.18,88.77,89.15,60523.0,83.9462,84.2391,83.8518,84.2107,60523.0
2022-11-04 15:10:00,89.16,89.18,89.04,89.12,80412.0,84.2202,84.2391,84.1068,84.1824,80412.0
2022-11-04 15:20:00,89.12,89.19,88.95,89.19,82463.0,84.1824,84.2485,84.0218,84.2485,82463.0
2022-11-04 15:30:00,89.19,89.32,89.03,89.06,129477.0,84.2485,84.3713,84.0974,84.1257,129477.0
2022-11-04 15:40:00,89.07,89.26,88.94,88.98,121781.0,84.1352,84.3146,84.0124,84.0502,121781.0
2022-11-04 15:50:00,88.98,89.1,88.82,89.08,357234.0,84.0502,84.1635,83.899,84.1446,357234.0
2022-11-07 09:30:00,89.69,90.27,89.37,90.15,136033.0,84.7208,85.2687,84.4185,85.1553,136033.0
2022-11-07 09:40:00,90.17,90.53,90.14,90.48,89130.0,85.1742,85.5143,85.1459,85.467,89130.0
2022-11-07 09:50:00,90.47,90.47,90.16,90.32,93081.0,85.4576,85.4576,85.1648,85.3159,93081.0
2022-11-07 10:00:00,90.33,90.7,90.29,90.54,67479.0,85.3254,85.6749,85.2876,85.5237,67479.0
2022-11-07 10:10:00,90.55,91.01,90.46,91.0,51961.0,85.5332,85.9677,85.4482,85.9582,51961.0
2022-11-07 10:20:00,91.01,91.01,90.45,90.55,99513.0,85.9677,85.9677,85.4387,85.5332,99513.0
2022-11-07 10:30:00,90.56,90.73,90.43,90.48,56306.0,85.5426,85.7032,85.4198,85.467,56306.0
2022-11-07 10:40:00,90.45,90.68,90.35,90.62,46891.0,85.4387,85.656,85.3443,85.5993,46891.0
2022-11-07 10:50:00,90.6,90.65,90.32,90.65,73100.0,85.5804,85.6276,85.3159,85.6276,73100.0
2022-11-07 11:00:00,90.66,90.82,90.5,90.77,45582.0,85.6371,85.7882,85.4859,85.741,45582.0
2022-11-07 11:10:00,90.74,90.77,90.64,90.67,48828.0,85.7126,85.741,85.6182,85.6465,48828.0
2022-11-07 11:20:00,90.66,90.72,90.47,90.54,38523.0,85.6371,85.6938,85.4576,85.5237,38523.0
2022-11-07 11:30:00,90.53,90.71,90.51,90.62,38393.0,85.5143,85.6843,85.4954,85.5993,38393.0
2022-11-07 11:40:00,90.62,90.63,90.28,90.45,36017.0,85.5993,85.6087,85.2781,85.4387,36017.0
2022-11-07 11:50:00,90.44,90.5,90.35,90.36,32862.0,85.4293,85.4859,85.3443,85.3537,32862.0
2022-11-07 12:00:00,90.35,90.55,90.24,90.54,35947.0,85.3443,85.5332,85.2403,85.5237,35947.0
2022-11-07 12:10:00,90.53,90.6,90.43,90.53,38901.0,85.5143,85.5804,85.4198,85.5143,38901.0
2022-11-07 12:20:00,90.51,90.72,90.45,90.7,26884.0,85.4954,85.6938,85.4387,85.6749,26884.0
2022-11-07 12:30:00,90.71,90.75,90.5,90.54,32189.0,85.6843,85.7221,85.4859,85.5237,32189.0
2022-11-07 12:40:00,90.54,90.57,90.41,90.45,29176.0,85.5237,85.5521,85.4009,85.4387,29176.0
2022-11-07 12:50:00,90.45,90.45,90.37,90.43,52541.0,85.4387,85.4387,85.3631,85.4198,52541.0
2022-11-07 13:00:00,90.43,90.68,90.43,90.67,33987.0,85.4198,85.656,85.4198,85.6465,33987.0
2022-11-07 13:10:00,90.67,90.72,90.58,90.64,49631.0,85.6465,85.6938,85.5615,85.6182,49631.0
2022-11-07 13:20:00,90.64,90.65,90.54,90.61,39715.0,85.6182,85.6276,85.5237,85.5898,39715.0
2022-11-07 13:30:00,90.64,90.76,90.59,90.75,26610.0,85.6182,85.7315,85.571,85.7221,26610.0
2022-11-07 13:40:00,90.76,90.85,90.74,90.84,54076.0,85.7315,85.8165,85.7126,85.8071,54076.0
2022-11-07 13:50:00,90.84,90.89,90.75,90.82,46989.0,85.8071,85.8543,85.7221,85.7882,46989.0
2022-11-07 14:00:00,90.82,90.89,90.81,90.87,52325.0,85.7882,85.8543,85.7788,85.8354,52325.0
2022-11-07 14:10:00,90.86,91.15,90.86,91.08,47899.0,85.826,86.0999,85.826,86.0338,47899.0
2022-11-07 14:20:00,91.08,91.21,90.98,91.17,37924.0,86.0338,86.1566,85.9393,86.1188,37924.0
2022-11-07 14:30:00,91.17,91.21,91.11,91.15,40423.0,86.1188,86.1566,86.0621,86.0999,40423.0
2022-11-07 14:40:00,91.14,91.23,91.11,91.23,42301.0,86.0905,86.1755,86.0621,86.1755,42301.0
2022-11-07 14:50:00,91.21,91.26,91.1,91.12,49383.0,86.1566,86.2038,86.0527,86.0716,49383.0
2022-11-07 15:00:00,91.14,91.33,91.14,91.31,42133.0,86.0905,86.27,86.0905,86.2511,42133.0
2022-11-07 15:10:00,91.31,91.49,91.26,91.42,56566.0,86.2511,86.4211,86.2038,86.355,56566.0
2022-11-07 15:20:00,91.41,91.45,91.31,91.43,61257.0,86.3455,86.3833,86.2511,86.3644,61257.0
2022-11-07 15:30:00,91.42,91.53,91.38,91.45,102412.0,86.355,86.4589,86.3172,86.3833,102412.0
2022-11-07 15:40:00,91.45,91.45,91.31,91.41,129949.0,86.3833,86.3833,86.2511,86.3455,129949.0
2022-11-07 15:50:00,91.42,91.44,91.09,91.32,287439.0,86.355,86.3739,86.0433,86.2605,287439.0
2022-11-08 09:30:00,91.13,91.24,90.82,91.18,140071.0,86.081,86.1849,85.7882,86.1283,140071.0
2022-11-08 09:40:00,91.2,91.26,90.85,91.16,127305.0,86.1472,86.2038,85.8165,86.1094,127305.0
2022-11-08 09:50:00,91.15,91.65,91.11,91.4,72810.0,86.0999,86.5722,86.0621,86.3361,72810.0
2022-11-08 10:00:00,91.34,91.94,91.34,91.87,74334.0,86.2794,86.8462,86.2794,86.78,74334.0
2022-11-08 10:10:00,91.89,92.26,91.81,92.25,67468.0,86.7989,87.1484,86.7234,87.139,67468.0
2022-11-08 10:20:00,92.25,92.31,92.1,92.25,63624.0,87.139,87.1957,86.9973,87.139,63624.0
2022-11-08 10:30:00,92.26,92.51,92.15,92.48,61425.0,87.1484,87.3846,87.0445,87.3562,61425.0
2022-11-08 10:40:00,92.48,92.74,92.46,92.62,64681.0,87.3562,87.6018,87.3373,87.4885,64681.0
2022-11-08 10:50:00,92.62,92.73,92.55,92.72,47072.0,87.4885,87.5924,87.4224,87.5829,47072.0
2022-11-08 11:00:00,92.72,92.75,92.5,92.54,68987.0,87.5829,87.6113,87.3751,87.4129,68987.0
2022-11-08 11:10:00,92.54,92.68,92.54,92.63,46687.0,87.4129,87.5452,87.4129,87.4979,46687.0
2022-11-08 11:20:00,92.63,92.69,92.52,92.53,40124.0,87.4979,87.5546,87.394,87.4035,40124.0
2022-11-08 11:30:00,92.5,92.89,92.5,92.89,34894.0,87.3751,87.7435,87.3751,87.7435,34894.0
2022-11-08 11:40:00,92.89,92.93,92.74,92.75,47863.0,87.7435,87.7813,87.6018,87.6113,47863.0
2022-11-08 11:50:00,92.73,92.75,92.55,92.73,36254.0,87.5924,87.6113,87.4224,87.5924,36254.0
2022-11-08 12:00:00,92.74,92.76,92.53,92.65,34960.0,87.6018,87.6207,87.4035,87.5168,34960.0
2022-11-08 12:10:00,92.65,92.68,92.39,92.5,42121.0,87.5168,87.5452,87.2712,87.3751,42121.0
2022-11-08 12:20:00,92.53,92.54,92.4,92.42,32484.0,87.4035,87.4129,87.2807,87.2996,32484.0
2022-11-08 12:30:00,92.41,92.41,92.11,92.11,43214.0,87.2901,87.2901,87.0067,87.0067,43214.0
2022-11-08 12:40:00,92.11,92.33,92.09,92.11,86575.0,87.0067,87.2146,86.9878,87.0067,86575.0
2022-11-08 12:50:00,92.12,92.15,91.75,91.79,76010.0,87.0162,87.0445,86.6667,86.7045,76010.0
2022-11-08 13:00:00,91.79,91.93,91.67,91.92,26824.0,86.7045,86.8367,86.5911,86.8273,26824.0
2022-11-08 13:10:00,91.92,92.16,91.92,92.07,58297.0,86.8273,87.054,86.8273,86.969,58297.0
2022-11-08 13:20:00,92.04,92.04,91.34,91.41,33717.0,86.9406,86.9406,86.2794,86.3455,33717.0
2022-11-08 13:30:00,91.4,91.57,91.2,91.55,41629.0,86.3361,86.4967,86.1472,86.4778,41629.0
2022-11-08 13:40:00,91.54,91.6,91.43,91.48,27938.0,86.4683,86.525,86.3644,86.4116,27938.0
2022-11-08 13:50:00,91.49,91.56,91.09,91.18,55044.0,86.4211,86.4872,86.0433,86.1283,55044.0
2022-11-08 14:00:00,91.15,91.26,91.06,91.08,47721.0,86.0999,86.2038,86.0149,86.0338,47721.0
2022-11-08 14:10:00,91.07,91.3,91.02,91.21,34131.0,86.0244,86.2416,85.9771,86.1566,34131.0
2022-11-08 14:20:00,91.23,91.23,90.61,90.63,41389.0,86.1755,86.1755,85.5898,85.6087,41389.0
2022-11-08 14:30:00,90.62,91.09,90.53,91.09,29145.0,85.5993,86.0433,85.5143,86.0433,29145.0
2022-11-08 14:40:00,91.07,91.4,91.06,91.35,36744.0,86.0244,86.3361,86.0149,86.2888,36744.0
2022-11-08 14:50:00,91.35,91.47,91.29,91.4,47326.0,86.2888,86.4022,86.2322,86.3361,47326.0
2022-11-08 15:00:00,91.4,91.71,91.38,91.61,51633.0,86.3361,86.6289,86.3172,86.5344,51633.0
2022-11-08 15:10:00,91.61,91.7,91.43,91.68,56576.0,86.5344,86.6195,86.3644,86.6006,56576.0
2022-11-08 15:20:00,91.68,91.83,91.61,91.8,76616.0,86.6006,86.7423,86.5344,86.7139,76616.0
2022-11-08 15:30:00,91.8,92.06,91.79,91.83,102832.0,86.7139,86.9595,86.7045,86.7423,102832.0
2022-11-08 15:40:00,91.84,91.87,91.5,91.51,81927.0,86.7517,86.78,86.4305,86.44,81927.0
2022-11-08 15:50:00,91.54,91.59,91.2,91.28,253906.0,86.4683,86.5156,86.1472,86.2227,253906.0
2022-11-09 09:30:00,90.11,91.74,90.0,91.25,145412.0,85.6087,87.1573,85.5042,86.6917,145412.0
2022-11-09 09:40:00,91.2,91.59,91.13,91.59,86770.0,86.6442,87.0148,86.5777,87.0148,86770.0
2022-11-09 09:50:00,91.61,91.61,91.22,91.51,62666.0,87.0338,87.0338,86.6632,86.9387,62666.0
2022-11-09 10:00:00,91.49,92.25,91.49,92.06,128224.0,86.9197,87.6418,86.9197,87.4613,128224.0
2022-11-09 10:10:00,92.06,92.21,91.6,91.71,94329.0,87.4613,87.6038,87.0243,87.1288,94329.0
2022-11-09 10:20:00,91.73,91.85,91.27,91.38,56358.0,87.1478,87.2618,86.7107,86.8152,56358.0
2022-11-09 10:30:00,91.39,91.44,90.97,91.25,69492.0,86.8247,86.8722,86.4257,86.6917,69492.0
2022-11-09 10:40:00,91.25,91.52,91.23,91.43,72023.0,86.6917,86.9482,86.6727,86.8627,72023.0
2022-11-09 10:50:00,91.44,91.47,91.19,91.32,54613.0,86.8722,86.9007,86.6347,86.7582,54613.0
2022-11-09 11:00:00,91.33,91.61,91.32,91.57,37851.0,86.7677,87.0338,86.7582,86.9958,37851.0
2022-11-09 11:10:00,91.55,91.69,91.46,91.62,44269.0,86.9768,87.1098,86.8912,87.0433,44269.0
2022-11-09 11:20:00,91.61,91.63,91.34,91.56,30429.0,87.0338,87.0528,86.7772,86.9863,30429.0
2022-11-09 11:30:00,91.55,91.76,91.51,91.69,46788.0,86.9768,87.1763,86.9387,87.1098,46788.0
2022-11-09 11:40:00,91.66,91.91,91.59,91.85,36543.0,87.0813,87.3188,87.0148,87.2618,36543.0
2022-11-09 11:50:00,91.86,91.9,91.69,91.69,41183.0,87.2713,87.3093,87.1098,87.1098,41183.0
2022-11-09 12:00:00,91.72,91.74,91.48,91.52,30777.0,87.1383,87.1573,86.9102,86.9482,30777.0
2022-11-09 12:10:00,91.53,91.53,91.36,91.42,27860.0,86.9578,86.9578,86.7962,86.8532,27860.0
2022-11-09 12:20:00,91.42,91.45,91.17,91.17,26956.0,86.8532,86.8817,86.6157,86.6157,26956.0
2022-11-09 12:30:00,91.16,91.34,91.1,91.1,29740.0,86.6062,86.7772,86.5492,86.5492,29740.0
2022-11-09 12:40:00,91.12,91.34,91.1,91.34,25132.0,86.5682,86.7772,86.5492,86.7772,25132.0
2022-11-09 12:50:00,91.34,91.42,91.27,91.4,21320.0,86.7772,86.8532,86.7107,86.8342,21320.0
2022-11-09 13:00:00,91.38,91.42,91.06,91.23,49279.0,86.8152,86.8532,86.5112,86.6727,49279.0
2022-11-09 13:10:00,91.26,91.47,91.11,91.39,28221.0,86.7012,86.9007,86.5587,86.8247,28221.0
2022-11-09 13:20:00,91.39,91.42,91.3,91.32,27992.0,86.8247,86.8532,86.7392,86.7582,27992.0
2022-11-09 13:30:00,91.32,91.32,90.98,91.01,38011.0,86.7582,86.7582,86.4352,86.4637,38011.0
2022-11-09 13:40:00,91.0,91.15,90.95,91.04,33060.0,86.4542,86.5967,86.4067,86.4922,33060.0
2022-11-09 13:50:00,91.01,91.07,90.87,91.03,26787.0,86.4637,86.5207,86.3307,86.4827,26787.0
2022-11-09 14:00:00,91.03,91.06,90.91,91.02,41370.0,86.4827,86.5112,86.3687,86.4732,41370.0
2022-11-09 14:10:00,91.04,91.09,90.97,91.02,56461.0,86.4922,86.5397,86.4257,86.4732,56461.0
2022-11-09 14:20:00,91.0,91.04,90.88,90.89,39016.0,86.4542,86.4922,86.3402,86.3497,39016.0
2022-11-09 14:30:00,90.85,90.86,90.65,90.66,36874.0,86.3117,86.3212,86.1217,86.1312,36874.0
2022-11-09 14:40:00,90.65,90.74,90.54,90.61,41909.0,86.1217,86.2072,86.0172,86.0837,41909.0
2022-11-09 14:50:00,90.6,90.6,90.46,90.59,35894.0,86.0742,86.0742,85.9412,86.0647,35894.0
2022-11-09 15:00:00,90.58,90.78,90.54,90.7,68002.0,86.0552,86.2452,86.0172,86.1692,68002.0
2022-11-09 15:10:00,90.69,90.8,90.58,90.66,67282.0,86.1597,86.2642,86.0552,86.1312,67282.0
2022-11-09 15:20:00,90.66,90.66,90.41,90.56,54828.0,86.1312,86.1312,85.8937,86.0362,54828.0
2022-11-09 15:30:00,90.54,90.63,90.41,90.42,81097.0,86.0172,86.1027,85.8937,85.9032,81097.0
2022-11-09 15:40:00,90.37,90.37,90.04,90.12,101708.0,85.8557,85.8557,85.5422,85.6182,101708.0
2022-11-09 15:50:00,90.14,90.29,89.99,90.11,359374.0,85.6372,85.7797,85.4947,85.6087,359374.0
2022-11-10 09:30:00,92.78,93.2,92.15,92.9,177132.0,88.1453,88.5443,87.5468,88.2593,177132.0
2022-11-10 09:40:00,92.94,92.96,92.02,92.25,144135.0,88.2973,88.3163,87.4233,87.6418,144135.0
2022-11-10 09:50:00,92.29,92.95,92.03,92.8,71225.0,87.6798,88.3068,87.4328,88.1643,71225.0
2022-11-10 10:00:00,92.77,92.94,92.52,92.75,82022.0,88.1358,88.2973,87.8983,88.1168,82022.0
2022-11-10 10:10:00,92.71,92.74,91.85,91.89,111770.0,88.0788,88.1073,87.2618,87.2998,111770.0
2022-11-10 10:20:00,91.88,92.76,91.79,92.69,85432.0,87.2903,88.1263,87.2048,88.0598,85432.0
2022-11-10 10:30:00,92.68,92.83,92.6,92.71,64375.0,88.0503,88.1928,87.9743,88.0788,64375.0
2022-11-10 10:40:00,92.71,92.9,92.66,92.89,69733.0,88.0788,88.2593,88.0313,88.2498,69733.0
2022-11-10 10:50:00,92.86,93.01,92.74,92.89,58774.0,88.2213,88.3638,88.1073,88.2498,58774.0
2022-11-10 11:00:00,92.93,92.98,92.75,92.88,65339.0,88.2878,88.3353,88.1168,88.2403,65339.0
2022-11-10 11:10:00,92.9,93.03,92.81,93.01,42842.0,88.2593,88.3828,88.1738,88.3638,42842.0
2022-11-10 11:20:00,93.03,93.13,92.88,93.01,52165.0,88.3828,88.4778,88.2403,88.3638,52165.0
2022-11-10 11:30:00,93.03,93.25,93.02,93.19,50666.0,88.3828,88.5918,88.3733,88.5348,50666.0
2022-11-10 11:40:00,93.2,93.31,93.1,93.11,28446.0,88.5443,88.6488,88.4493,88.4588,28446.0
2022-11-10 11:50:00,93.13,93.35,93.12,93.27,47996.0,88.4778,88.6868,88.4683,88.6108,47996.0
2022-11-10 12:00:00,93.25,93.25,92.83,92.88,56280.0,88.5918,88.5918,88.1928,88.2403,56280.0
2022-11-10 12:10:00,92.87,92.96,92.84,92.86,44150.0,88.2308,88.3163,88.2023,88.2213,44150.0
2022-11-10 12:20:00,92.87,92.89,92.63,92.64,31426.0,88.2308,88.2498,88.0028,88.0123,31426.0
2022-11-10 12:30:00,92.64,92.64,92.29,92.34,36262.0,88.0123,88.0123,87.6798,87.7273,36262.0
2022-11-10 12:40:00,92.34,92.58,92.2,92.54,73271.0,87.7273,87.9553,87.5943,87.9173,73271.0
2022-11-10 12:50:00,92.53,92.63,92.42,92.61,30284.0,87.9078,88.0028,87.8033,87.9838,30284.0
2022-11-10 13:00:00,92.62,92.95,92.62,92.95,47896.0,87.9933,88.3068,87.9933,88.3068,47896.0
2022-11-10 13:10:00,92.95,93.12,92.87,93.09,35103.0,88.3068,88.4683,88.2308,88.4398,35103.0
2022-11-10 13:20:00,93.11,93.34,93.04,93.31,27082.0,88.4588,88.6773,88.3923,88.6488,27082.0
2022-11-10 13:30:00,93.29,93.31,93.15,93.19,41049.0,88.6298,88.6488,88.4968,88.5348,41049.0
2022-11-10 13:40:00,93.2,93.46,93.2,93.45,96247.0,88.5443,88.7913,88.5443,88.7818,96247.0
2022-11-10 13:50:00,93.44,93.62,93.32,93.58,29447.0,88.7723,88.9433,88.6583,88.9053,29447.0
2022-11-10 14:00:00,93.59,93.94,93.57,93.86,50581.0,88.9148,89.2474,88.8958,89.1714,50581.0
2022-11-10 14:10:00,93.86,93.86,93.68,93.71,32268.0,89.1714,89.1714,89.0003,89.0289,32268.0
2022-11-10 14:20:00,93.7,93.84,93.62,93.8,30394.0,89.0194,89.1524,88.9433,89.1144,30394.0
2022-11-10 14:30:00,93.8,93.93,93.74,93.91,36620.0,89.1144,89.2379,89.0574,89.2189,36620.0
2022-11-10 14:40:00,93.9,93.97,93.85,93.9,38832.0,89.2094,89.2759,89.1619,89.2094,38832.0
2022-11-10 14:50:00,93.9,94.09,93.9,94.06,51938.0,89.2094,89.3899,89.2094,89.3614,51938.0
2022-11-10 15:00:00,94.07,94.13,93.99,94.13,44913.0,89.3709,89.4279,89.2949,89.4279,44913.0
2022-11-10 15:10:00,94.12,94.21,94.05,94.05,52639.0,89.4184,89.5039,89.3519,89.3519,52639.0
2022-11-10 15:20:00,94.04,94.16,93.93,94.1,52720.0,89.3424,89.4564,89.2379,89.3994,52720.0
2022-11-10 15:30:00,94.09,94.16,94.0,94.01,89994.0,89.3899,89.4564,89.3044,89.3139,89994.0
2022-11-10 15:40:00,94.02,94.17,93.93,93.99,169358.0,89.3234,89.4659,89.2379,89.2949,169358.0
2022-11-10 15:50:00,94.0,94.09,93.85,93.95,308569.0,89.3044,89.3899,89.1619,89.2569,308569.0
2022-11-11 09:30:00,94.11,95.18,94.02,94.72,145255.0,89.4089,90.4254,89.3234,89.9884,145255.0
2022-11-11 09:40:00,94.72,95.09,94.62,95.0,61183.0,89.9884,90.3399,89.8934,90.2544,61183.0
2022-11-11 09:50:00,95.01,95.43,94.95,95.16,108792.0,90.2639,90.6629,90.2069,90.4064,108792.0
2022-11-11 10:00:00,95.16,95.62,94.77,95.41,121838.0,90.4064,90.8434,90.0359,90.6439,121838.0
2022-11-11 10:10:00,95.38,96.12,95.38,96.12,99815.0,90.6154,91.3185,90.6154,91.3185,99815.0
2022-11-11 10:20:00,96.12,96.36,96.07,96.07,98862.0,91.3185,91.5465,91.271,91.271,98862.0
2022-11-11 10:30:00,96.04,96.09,95.63,95.79,42647.0,91.2425,91.29,90.8529,91.0049,42647.0
2022-11-11 10:40:00,95.79,95.95,95.61,95.92,44194.0,91.0049,91.157,90.8339,91.1285,44194.0
2022-11-11 10:50:00,95.9,96.12,95.84,96.02,67891.0,91.1095,91.3185,91.0525,91.2235,67891.0
2022-11-11 11:00:00,96.02,96.36,95.77,95.81,91868.0,91.2235,91.5465,90.9859,91.0239,91868.0
2022-11-11 11:10:00,95.81,96.1,95.66,96.08,60386.0,91.0239,91.2995,90.8814,91.2805,60386.0
2022-11-11 11:20:00,96.05,96.05,95.61,95.67,68149.0,91.252,91.252,90.8339,90.8909,68149.0
2022-11-11 11:30:00,95.66,95.97,95.59,95.84,48134.0,90.8814,91.176,90.8149,91.0525,48134.0
2022-11-11 11:40:00,95.83,96.03,95.73,95.88,37937.0,91.0429,91.233,90.9479,91.0905,37937.0
2022-11-11 11:50:00,95.88,95.93,95.72,95.76,32134.0,91.0905,91.138,90.9384,90.9764,32134.0
2022-11-11 12:00:00,95.75,95.82,95.59,95.73,48040.0,90.9669,91.0334,90.8149,90.9479,48040.0
2022-11-11 12:10:00,95.73,95.86,95.71,95.77,36645.0,90.9479,91.0715,90.9289,90.9859,36645.0
2022-11-11 12:20:00,95.75,95.75,95.3,95.34,53000.0,90.9669,90.9669,90.5394,90.5774,53000.0
2022-11-11 12:30:00,95.35,95.46,95.27,95.33,46912.0,90.5869,90.6914,90.5109,90.5679,46912.0
2022-11-11 12:40:00,95.35,95.58,95.33,95.5,36617.0,90.5869,90.8054,90.5679,90.7294,36617.0
2022-11-11 12:50:00,95.51,95.62,95.44,95.47,53617.0,90.7389,90.8434,90.6724,90.7009,53617.0
2022-11-11 13:00:00,95.47,95.57,95.47,95.5,54042.0,90.7009,90.7959,90.7009,90.7294,54042.0
2022-11-11 13:10:00,95.5,95.69,95.5,95.64,50438.0,90.7294,90.9099,90.7294,90.8624,50438.0
2022-11-11 13:20:00,95.64,95.74,95.59,95.73,49320.0,90.8624,90.9574,90.8149,90.9479,49320.0
2022-11-11 13:30:00,95.72,95.75,95.43,95.45,50949.0,90.9384,90.9669,90.6629,90.6819,50949.0
2022-11-11 13:40:00,95.45,95.6,95.43,95.58,40160.0,90.6819,90.8244,90.6629,90.8054,40160.0
2022-11-11 13:50:00,95.59,95.8,95.58,95.76,35591.0,90.8149,91.0144,90.8054,90.9764,35591.0
2022-11-11 14:00:00,95.76,95.81,95.61,95.67,47712.0,90.9764,91.0239,90.8339,90.8909,47712.0
2022-11-11 14:10:00,95.65,95.68,95.45,95.49,36719.0,90.8719,90.9004,90.6819,90.7199,36719.0
2022-11-11 14:20:00,95.49,95.6,95.44,95.56,39127.0,90.7199,90.8244,90.6724,90.7864,39127.0
2022-11-11 14:30:00,95.55,95.74,95.53,95.74,41110.0,90.7769,90.9574,90.7579,90.9574,41110.0
2022-11-11 14:40:00,95.73,95.87,95.72,95.83,52371.0,90.9479,91.081,90.9384,91.0429,52371.0
2022-11-11 14:50:00,95.84,95.98,95.82,95.94,29666.0,91.0525,91.1855,91.0334,91.1475,29666.0
2022-11-11 15:00:00,95.95,95.95,95.59,95.63,44033.0,91.157,91.157,90.8149,90.8529,44033.0
2022-11-11 15:10:00,95.63,95.7,95.52,95.69,39671.0,90.8529,90.9194,90.7484,90.9099,39671.0
2022-11-11 15:20:00,95.69,95.89,95.69,95.84,60412.0,90.9099,91.1,90.9099,91.0525,60412.0
2022-11-11 15:30:00,95.84,95.93,95.68,95.73,64187.0,91.0525,91.138,90.9004,90.9479,64187.0
2022-11-11 15:40:00,95.73,95.96,95.72,95.72,115030.0,90.9479,91.1665,90.9384,90.9384,115030.0
2022-11-11 15:50:00,95.73,95.81,95.33,95.46,283213.0,90.9479,91.0239,90.5679,90.6914,283213.0
2022-11-14 09:30:00,94.49,95.5,94.04,95.5,162376.0,89.7699,90.7294,89.3424,90.7294,162376.0
2022-11-14 09:40:00,95.46,95.5,94.81,95.44,106423.0,90.6914,90.7294,90.0739,90.6724,106423.0
2022-11-14 09:50:00,95.41,95.75,95.12,95.54,105383.0,90.6439,90.9669,90.3684,90.7674,105383.0
2022-11-14 10:00:00,95.59,95.79,95.45,95.51,80555.0,90.8149,91.0049,90.6819,90.7389,80555.0
2022-11-14 10:10:00,95.5,95.75,95.32,95.68,41555.0,90.7294,90.9669,90.5584,90.9004,41555.0
2022-11-14 10:20:00,95.68,95.86,95.51,95.61,49711.0,90.9004,91.0715,90.7389,90.8339,49711.0
2022-11-14 10:30:00,95.59,95.88,95.59,95.83,35613.0,90.8149,91.0905,90.8149,91.0429,35613.0
2022-11-14 10:40:00,95.84,95.89,95.66,95.74,42468.0,91.0525,91.1,90.8814,90.9574,42468.0
2022-11-14 10:50:00,95.77,95.88,95.75,95.79,46670.0,90.9859,91.0905,90.9669,91.0049,46670.0
2022-11-14 11:00:00,95.8,95.86,95.71,95.73,38046.0,91.0144,91.0715,90.9289,90.9479,38046.0
2022-11-14 11:10:00,95.74,95.74,95.53,95.56,38333.0,90.9574,90.9574,90.7579,90.7864,38333.0
2022-11-14 11:20:00,95.56,95.72,95.56,95.72,32583.0,90.7864,90.9384,90.7864,90.9384,32583.0
2022-11-14 11:30:00,95.71,95.92,95.68,95.86,60011.0,90.9289,91.1285,90.9004,91.0715,60011.0
2022-11-14 11:40:00,95.89,95.92,95.79,95.84,31611.0,91.1,91.1285,91.0049,91.0525,31611.0
2022-11-14 11:50:00,95.83,95.86,95.6,95.73,27563.0,91.0429,91.0715,90.8244,90.9479,27563.0
2022-11-14 12:00:00,95.75,95.89,95.74,95.85,28483.0,90.9669,91.1,90.9574,91.062,28483.0
2022-11-14 12:10:00,95.84,95.99,95.8,95.8,33282.0,91.0525,91.195,91.0144,91.0144,33282.0
2022-11-14 12:20:00,95.76,95.86,95.67,95.83,24942.0,90.9764,91.0715,90.8909,91.0429,24942.0
2022-11-14 12:30:00,95.82,95.98,95.8,95.98,25032.0,91.0334,91.1855,91.0144,91.1855,25032.0
2022-11-14 12:40:00,95.98,95.99,95.9,95.97,34106.0,91.1855,91.195,91.1095,91.176,34106.0
2022-11-14 12:50:00,95.96,95.96,95.78,95.83,35589.0,91.1665,91.1665,90.9954,91.0429,35589.0
2022-11-14 13:00:00,95.82,95.96,95.75,95.96,31326.0,91.0334,91.1665,90.9669,91.1665,31326.0
2022-11-14 13:10:00,95.96,96.16,95.96,96.02,48476.0,91.1665,91.3565,91.1665,91.2235,48476.0
2022-11-14 13:20:00,96.01,96.12,95.98,96.05,42962.0,91.214,91.3185,91.1855,91.252,42962.0
2022-11-14 13:30:00,96.05,96.22,96.0,96.0,32938.0,91.252,91.4135,91.2045,91.2045,32938.0
2022-11-14 13:40:00,95.98,96.05,95.93,95.96,32784.0,91.1855,91.252,91.138,91.1665,32784.0
2022-11-14 13:50:00,95.97,96.1,95.96,96.1,16168.0,91.176,91.2995,91.1665,91.2995,16168.0
2022-11-14 14:00:00,96.09,96.09,95.94,96.01,43195.0,91.29,91.29,91.1475,91.214,43195.0
2022-11-14 14:10:00,96.0,96.07,95.9,95.93,35322.0,91.2045,91.271,91.1095,91.138,35322.0
2022-11-14 14:20:00,95.93,95.96,95.83,95.95,38540.0,91.138,91.1665,91.0429,91.157,38540.0
2022-11-14 14:30:00,95.95,95.99,95.8,95.81,41202.0,91.157,91.195,91.0144,91.0239,41202.0
2022-11-14 14:40:00,95.81,95.86,95.76,95.85,35121.0,91.0239,91.0715,90.9764,91.062,35121.0
2022-11-14 14:50:00,95.86,95.9,95.75,95.84,37257.0,91.0715,91.1095,90.9669,91.0525,37257.0
2022-11-14 15:00:00,95.86,95.95,95.76,95.78,41874.0,91.0715,91.157,90.9764,90.9954,41874.0
2022-11-14 15:10:00,95.78,95.78,95.5,95.57,50326.0,90.9954,90.9954,90.7294,90.7959,50326.0
2022-11-14 15:20:00,95.57,95.61,95.5,95.54,41562.0,90.7959,90.8339,90.7294,90.7674,41562.0
2022-11-14 15:30:00,95.53,95.53,95.39,95.43,65094.0,90.7579,90.7579,90.6249,90.6629,65094.0
2022-11-14 15:40:00,95.43,95.47,95.22,95.23,77920.0,90.6629,90.7009,90.4634,90.4729,77920.0
2022-11-14 15:50:00,95.21,95.21,94.72,94.84,200931.0,90.4539,90.4539,89.9884,90.1024,200931.0
2022-11-15 09:30:00,95.5,96.56,95.16,96.37,165116.0,90.7294,91.7365,90.4064,91.556,165116.0
2022-11-15 09:40:00,96.35,96.38,95.88,96.18,94704.0,91.537,91.5655,91.0905,91.3755,94704.0
2022-11-15 09:50:00,96.2,96.67,96.1,96.64,68386.0,91.3945,91.841,91.2995,91.8125,68386.0
2022-11-15 10:00:00,96.68,96.86,96.08,96.08,72697.0,91.8505,92.0215,91.2805,91.2805,72697.0
2022-11-15 10:10:00,96.12,96.25,95.89,96.04,85958.0,91.3185,91.442,91.1,91.2425,85958.0
2022-11-15 10:20:00,96.01,96.42,95.92,96.37,60540.0,91.214,91.6035,91.1285,91.556,60540.0
2022-11-15 10:30:00,96.38,96.63,96.33,96.47,68537.0,91.5655,91.803,91.518,91.651,68537.0
2022-11-15 10:40:00,96.47,96.74,96.38,96.39,87427.0,91.651,91.9075,91.5655,91.575,87427.0
2022-11-15 10:50:00,96.37,96.76,96.19,96.64,80308.0,91.556,91.9265,91.385,91.8125,80308.0
2022-11-15 11:00:00,96.62,96.74,96.44,96.63,76255.0,91.7935,91.9075,91.6225,91.803,76255.0
2022-11-15 11:10:00,96.61,96.91,96.54,96.7,48462.0,91.784,92.069,91.7175,91.8695,48462.0
2022-11-15 11:20:00,96.71,96.82,96.68,96.81,45825.0,91.879,91.9835,91.8505,91.974,45825.0
2022-11-15 11:30:00,96.81,97.0,96.81,96.93,46248.0,91.974,92.1545,91.974,92.088,46248.0
2022-11-15 11:40:00,96.94,97.02,96.69,96.78,51548.0,92.0975,92.1735,91.86,91.9455,51548.0
2022-11-15 11:50:00,96.79,96.84,96.68,96.78,40610.0,91.955,92.0025,91.8505,91.9455,40610.0
2022-11-15 12:00:00,96.8,96.89,96.61,96.88,36719.0,91.9645,92.05,91.784,92.0405,36719.0
2022-11-15 12:10:00,96.86,96.93,96.64,96.66,34731.0,92.0215,92.088,91.8125,91.8315,34731.0
2022-11-15 12:20:00,96.64,96.64,96.47,96.49,34004.0,91.8125,91.8125,91.651,91.67,34004.0
2022-11-15 12:30:00,96.49,96.64,96.45,96.45,36271.0,91.67,91.8125,91.632,91.632,36271.0
2022-11-15 12:40:00,96.43,96.49,96.24,96.44,42860.0,91.613,91.67,91.4325,91.6225,42860.0
2022-11-15 12:50:00,96.47,96.73,96.44,96.73,30244.0,91.651,91.898,91.6225,91.898,30244.0
2022-11-15 13:00:00,96.76,96.86,96.73,96.73,36854.0,91.9265,92.0215,91.898,91.898,36854.0
2022-11-15 13:10:00,96.72,96.72,96.37,96.42,35378.0,91.8885,91.8885,91.556,91.6035,35378.0
2022-11-15 13:20:00,96.41,96.45,95.87,95.94,50498.0,91.594,91.632,91.081,91.1475,50498.0
2022-11-15 13:30:00,95.94,96.09,95.62,95.77,58036.0,91.1475,91.29,90.8434,90.9859,58036.0
2022-11-15 13:40:00,95.77,96.14,95.55,95.86,50072.0,90.9859,91.3375,90.7769,91.0715,50072.0
2022-11-15 13:50:00,95.79,96.2,95.76,96.12,64084.0,91.0049,91.3945,90.9764,91.3185,64084.0
2022-11-15 14:00:00,96.11,96.17,95.82,96.16,59188.0,91.309,91.366,91.0334,91.3565,59188.0
2022-11-15 14:10:00,96.18,96.62,96.18,96.3,65784.0,91.3755,91.7935,91.3755,91.4895,65784.0
2022-11-15 14:20:00,96.28,96.53,96.24,96.39,49201.0,91.4705,91.708,91.4325,91.575,49201.0
2022-11-15 14:30:00,96.4,96.49,96.18,96.3,41470.0,91.5845,91.67,91.3755,91.4895,41470.0
2022-11-15 14:40:00,96.32,96.5,96.2,96.2,39234.0,91.5085,91.6795,91.3945,91.3945,39234.0
2022-11-15 14:50:00,96.15,96.53,96.11,96.41,60571.0,91.347,91.708,91.309,91.594,60571.0
2022-11-15 15:00:00,96.36,96.52,96.27,96.35,39725.0,91.5465,91.6985,91.461,91.537,39725.0
2022-11-15 15:10:00,96.37,96.51,96.25,96.45,44540.0,91.556,91.689,91.442,91.632,44540.0
2022-11-15 15:20:00,96.43,96.52,96.35,96.46,51859.0,91.613,91.6985,91.537,91.6415,51859.0
2022-11-15 15:30:00,96.47,96.47,96.19,96.46,76571.0,91.651,91.651,91.385,91.6415,76571.0
2022-11-15 15:40:00,96.44,96.52,96.23,96.23,120678.0,91.6225,91.6985,91.423,91.423,120678.0
2022-11-15 15:50:00,96.23,96.28,95.92,96.21,278533.0,91.423,91.4705,91.1285,91.404,278533.0
2022-11-16 09:30:00,96.08,96.2,95.5,95.77,147595.0,91.2805,91.3945,90.7294,90.9859,147595.0
2022-11-16 09:40:00,95.77,95.83,95.41,95.54,50397.0,90.9859,91.0429,90.6439,90.7674,50397.0
2022-11-16 09:50:00,95.55,95.71,95.08,95.51,58947.0,90.7769,90.9289,90.3304,90.7389,58947.0
2022-11-16 10:00:00,95.51,95.86,95.48,95.8,42689.0,90.7389,91.0715,90.7104,91.0144,42689.0
2022-11-16 10:10:00,95.85,95.97,95.67,95.83,69752.0,91.062,91.176,90.8909,91.0429,69752.0
2022-11-16 10:20:00,95.83,95.94,95.73,95.81,46609.0,91.0429,91.1475,90.9479,91.0239,46609.0
2022-11-16 10:30:00,95.82,96.09,95.74,96.01,44189.0,91.0334,91.29,90.9574,91.214,44189.0
2022-11-16 10:40:00,96.04,96.23,95.9,96.03,37632.0,91.2425,91.423,91.1095,91.233,37632.0
2022-11-16 10:50:00,96.03,96.13,95.85,95.85,24595.0,91.233,91.328,91.062,91.062,24595.0
2022-11-16 11:00:00,95.83,95.87,95.63,95.73,29198.0,91.0429,91.081,90.8529,90.9479,29198.0
2022-11-16 11:10:00,95.73,95.98,95.7,95.98,42271.0,90.9479,91.1855,90.9194,91.1855,42271.0
2022-11-16 11:20:00,95.97,96.02,95.86,95.98,33395.0,91.176,91.2235,91.0715,91.1855,33395.0
2022-11-16 11:30:00,96.0,96.06,95.82,95.85,21938.0,91.2045,91.2615,91.0334,91.062,21938.0
2022-11-16 11:40:00,95.84,95.98,95.83,95.95,27103.0,91.0525,91.1855,91.0429,91.157,27103.0
2022-11-16 11:50:00,95.94,96.19,95.86,96.14,31130.0,91.1475,91.385,91.0715,91.3375,31130.0
2022-11-16 12:00:00,96.13,96.15,95.89,96.03,34146.0,91.328,91.347,91.1,91.233,34146.0
2022-11-16 12:10:00,96.02,96.07,95.71,95.71,30289.0,91.2235,91.271,90.9289,90.9289,30289.0
2022-11-16 12:20:00,95.74,95.82,95.61,95.76,100703.0,90.9574,91.0334,90.8339,90.9764,100703.0
2022-11-16 12:30:00,95.76,95.92,95.7,95.84,23938.0,90.9764,91.1285,90.9194,91.0525,23938.0
2022-11-16 12:40:00,95.85,96.11,95.83,96.03,23070.0,91.062,91.309,91.0429,91.233,23070.0
2022-11-16 12:50:00,96.01,96.07,95.78,95.83,22769.0,91.214,91.271,90.9954,91.0429,22769.0
2022-11-16 13:00:00,95.81,95.86,95.65,95.68,21474.0,91.0239,91.0715,90.8719,90.9004,21474.0
2022-11-16 13:10:00,95.68,95.72,95.45,95.45,29829.0,90.9004,90.9384,90.6819,90.6819,29829.0
2022-11-16 13:20:00,95.44,95.48,95.29,95.31,60270.0,90.6724,90.7104,90.5299,90.5489,60270.0
2022-11-16 13:30:00,95.29,95.34,95.09,95.16,57312.0,90.5299,90.5774,90.3399,90.4064,57312.0
2022-11-16 13:40:00,95.14,95.18,95.05,95.1,32469.0,90.3874,90.4254,90.3019,90.3494,32469.0
2022-11-16 13:50:00,95.13,95.23,95.08,95.16,23893.0,90.3779,90.4729,90.3304,90.4064,23893.0
2022-11-16 14:00:00,95.14,95.42,95.1,95.42,30202.0,90.3874,90.6534,90.3494,90.6534,30202.0
2022-11-16 14:10:00,95.42,95.5,95.33,95.4,31735.0,90.6534,90.7294,90.5679,90.6344,31735.0
2022-11-16 14:20:00,95.41,95.49,95.37,95.39,28284.0,90.6439,90.7199,90.6059,90.6249,28284.0
2022-11-16 14:30:00,95.4,95.53,95.13,95.45,40620.0,90.6344,90.7579,90.3779,90.6819,40620.0
2022-11-16 14:40:00,95.45,95.47,95.3,95.32,34927.0,90.6819,90.7009,90.5394,90.5584,34927.0
2022-11-16 14:50:00,95.33,95.52,95.32,95.51,32018.0,90.5679,90.7484,90.5584,90.7389,32018.0
2022-11-16 15:00:00,95.5,95.61,95.36,95.36,33877.0,90.7294,90.8339,90.5964,90.5964,33877.0
2022-11-16 15:10:00,95.36,95.41,95.17,95.17,32663.0,90.5964,90.6439,90.4159,90.4159,32663.0
2022-11-16 15:20:00,95.2,95.37,95.18,95.33,56242.0,90.4444,90.6059,90.4254,90.5679,56242.0
2022-11-16 15:30:00,95.32,95.37,95.05,95.33,81575.0,90.5584,90.6059,90.3019,90.5679,81575.0
2022-11-16 15:40:00,95.34,95.43,95.25,95.32,89735.0,90.5774,90.6629,90.4919,90.5584,89735.0
2022-11-16 15:50:00,95.33,95.41,95.09,95.2,177491.0,90.5679,90.6439,90.3399,90.4444,177491.0
2022-11-17 09:30:00,93.77,94.49,93.63,94.03,110242.0,89.0859,89.7699,88.9528,89.3329,110242.0
2022-11-17 09:40:00,94.0,94.47,93.83,94.29,80350.0,89.3044,89.7509,89.1429,89.5799,80350.0
2022-11-17 09:50:00,94.27,94.37,93.77,93.78,53282.0,89.5609,89.6559,89.0859,89.0954,53282.0
2022-11-17 10:00:00,93.82,94.2,93.77,94.12,57850.0,89.1334,89.4944,89.0859,89.4184,57850.0
2022-11-17 10:10:00,94.12,94.23,94.05,94.18,62485.0,89.4184,89.5229,89.3519,89.4754,62485.0
2022-11-17 10:20:00,94.19,94.45,94.15,94.37,61545.0,89.4849,89.7319,89.4469,89.6559,61545.0
2022-11-17 10:30:00,94.35,94.35,93.86,93.98,48699.0,89.6369,89.6369,89.1714,89.2854,48699.0
2022-11-17 10:40:00,94.0,94.02,93.7,93.8,30279.0,89.3044,89.3234,89.0194,89.1144,30279.0
2022-11-17 10:50:00,93.78,93.99,93.76,93.94,42530.0,89.0954,89.2949,89.0764,89.2474,42530.0
2022-11-17 11:00:00,93.94,94.05,93.89,93.9,34681.0,89.2474,89.3519,89.1999,89.2094,34681.0
2022-11-17 11:10:00,93.9,93.91,93.73,93.74,44362.0,89.2094,89.2189,89.0479,89.0574,44362.0
2022-11-17 11:20:00,93.75,93.89,93.65,93.82,35330.0,89.0669,89.1999,88.9718,89.1334,35330.0
2022-11-17 11:30:00,93.81,94.04,93.79,94.0,31428.0,89.1239,89.3424,89.1049,89.3044,31428.0
2022-11-17 11:40:00,93.99,94.16,93.98,94.04,35462.0,89.2949,89.4564,89.2854,89.3424,35462.0
2022-11-17 11:50:00,94.04,94.33,93.92,94.31,42893.0,89.3424,89.6179,89.2284,89.5989,42893.0
2022-11-17 12:00:00,94.33,94.49,94.33,94.43,40143.0,89.6179,89.7699,89.6179,89.7129,40143.0
2022-11-17 12:10:00,94.41,94.48,94.27,94.27,27258.0,89.6939,89.7604,89.5609,89.5609,27258.0
2022-11-17 12:20:00,94.3,94.34,94.18,94.31,33900.0,89.5894,89.6274,89.4754,89.5989,33900.0
2022-11-17 12:30:00,94.32,94.41,94.25,94.4,34156.0,89.6084,89.6939,89.5419,89.6844,34156.0
2022-11-17 12:40:00,94.44,94.57,94.4,94.43,32007.0,89.7224,89.8459,89.6844,89.7129,32007.0
2022-11-17 12:50:00,94.43,94.64,94.42,94.48,42128.0,89.7129,89.9124,89.7034,89.7604,42128.0
2022-11-17 13:00:00,94.5,94.59,94.26,94.26,40638.0,89.7794,89.8649,89.5514,89.5514,40638.0
2022-11-17 13:10:00,94.27,94.51,94.27,94.48,48917.0,89.5609,89.7889,89.5609,89.7604,48917.0
2022-11-17 13:20:00,94.48,94.54,94.34,94.34,52432.0,89.7604,89.8174,89.6274,89.6274,52432.0
2022-11-17 13:30:00,94.32,94.41,94.24,94.4,37398.0,89.6084,89.6939,89.5324,89.6844,37398.0
2022-11-17 13:40:00,94.4,94.41,94.17,94.18,34969.0,89.6844,89.6939,89.4659,89.4754,34969.0
2022-11-17 13:50:00,94.19,94.3,94.1,94.28,55380.0,89.4849,89.5894,89.3994,89.5704,55380.0
2022-11-17 14:00:00,94.29,94.49,94.28,94.43,33875.0,89.5799,89.7699,89.5704,89.7129,33875.0
2022-11-17 14:10:00,94.42,94.42,94.28,94.3,32452.0,89.7034,89.7034,89.5704,89.5894,32452.0
2022-11-17 14:20:00,94.31,94.43,94.28,94.4,30861.0,89.5989,89.7129,89.5704,89.6844,30861.0
2022-11-17 14:30:00,94.38,94.47,94.31,94.36,26715.0,89.6654,89.7509,89.5989,89.6464,26715.0
2022-11-17 14:40:00,94.37,94.37,94.08,94.23,47635.0,89.6559,89.6559,89.3804,89.5229,47635.0
2022-11-17 14:50:00,94.21,94.32,94.18,94.28,36432.0,89.5039,89.6084,89.4754,89.5704,36432.0
2022-11-17 15:00:00,94.26,94.38,94.2,94.2,39873.0,89.5514,89.6654,89.4944,89.4944,39873.0
2022-11-17 15:10:00,94.21,94.21,94.04,94.05,32761.0,89.5039,89.5039,89.3424,89.3519,32761.0
2022-11-17 15:20:00,94.04,94.1,93.97,94.08,45876.0,89.3424,89.3994,89.2759,89.3804,45876.0
2022-11-17 15:30:00,94.06,94.23,94.02,94.19,53488.0,89.3614,89.5229,89.3234,89.4849,53488.0
2022-11-17 15:40:00,94.2,94.51,94.19,94.46,62381.0,89.4944,89.7889,89.4849,89.7414,62381.0
2022-11-17 15:50:00,94.48,94.65,94.26,94.65,180914.0,89.7604,89.9219,89.5514,89.9219,180914.0
2022-11-18 09:30:00,95.82,96.15,95.0,95.0,159969.0,91.0334,91.347,90.2544,90.2544,159969.0
2022-11-18 09:40:00,95.06,95.1,94.3,94.35,86442.0,90.3114,90.3494,89.5894,89.6369,86442.0
2022-11-18 09:50:00,94.31,94.38,93.59,93.71,154448.0,89.5989,89.6654,88.9148,89.0289,154448.0
2022-11-18 10:00:00,93.7,94.07,93.49,94.05,113467.0,89.0194,89.3709,88.8198,89.3519,113467.0
2022-11-18 10:10:00,94.02,94.49,94.02,94.37,37670.0,89.3234,89.7699,89.3234,89.6559,37670.0
2022-11-18 10:20:00,94.34,94.57,94.18,94.55,53941.0,89.6274,89.8459,89.4754,89.8269,53941.0
2022-11-18 10:30:00,94.57,94.66,94.23,94.33,41652.0,89.8459,89.9314,89.5229,89.6179,41652.0
2022-11-18 10:40:00,94.33,94.59,94.3,94.59,45278.0,89.6179,89.8649,89.5894,89.8649,45278.0
2022-11-18 10:50:00,94.61,94.77,94.38,94.44,60147.0,89.8839,90.0359,89.6654,89.7224,60147.0
2022-11-18 11:00:00,94.47,94.75,94.41,94.74,33426.0,89.7509,90.0169,89.6939,90.0074,33426.0
2022-11-18 11:10:00,94.73,94.89,94.68,94.81,37978.0,89.9979,90.1499,89.9504,90.0739,37978.0
2022-11-18 11:20:00,94.84,94.88,94.53,94.64,69293.0,90.1024,90.1404,89.8079,89.9124,69293.0
2022-11-18 11:30:00,94.66,94.77,94.5,94.55,53970.0,89.9314,90.0359,89.7794,89.8269,53970.0
2022-11-18 11:40:00,94.55,94.63,94.38,94.38,40954.0,89.8269,89.9029,89.6654,89.6654,40954.0
2022-11-18 11:50:00,94.41,94.59,94.35,94.54,30534.0,89.6939,89.8649,89.6369,89.8174,30534.0
2022-11-18 12:00:00,94.56,94.57,94.35,94.49,24986.0,89.8364,89.8459,89.6369,89.7699,24986.0
2022-11-18 12:10:00,94.47,94.55,94.2,94.28,26405.0,89.7509,89.8269,89.4944,89.5704,26405.0
2022-11-18 12:20:00,94.21,94.35,94.13,94.35,24789.0,89.5039,89.6369,89.4279,89.6369,24789.0
2022-11-18 12:30:00,94.35,94.41,94.19,94.38,24819.0,89.6369,89.6939,89.4849,89.6654,24819.0
2022-11-18 12:40:00,94.38,94.39,94.17,94.18,40989.0,89.6654,89.6749,89.4659,89.4754,40989.0
2022-11-18 12:50:00,94.16,94.2,94.02,94.15,54152.0,89.4564,89.4944,89.3234,89.4469,54152.0
2022-11-18 13:00:00,94.15,94.24,94.06,94.21,34947.0,89.4469,89.5324,89.3614,89.5039,34947.0
2022-11-18 13:10:00,94.22,94.23,93.92,93.94,64889.0,89.5134,89.5229,89.2284,89.2474,64889.0
2022-11-18 13:20:00,93.95,94.15,93.8,94.12,40482.0,89.2569,89.4469,89.1144,89.4184,40482.0
2022-11-18 13:30:00,94.1,94.16,93.85,93.91,63124.0,89.3994,89.4564,89.1619,89.2189,63124.0
2022-11-18 13:40:00,93.88,93.94,93.62,93.64,37854.0,89.1904,89.2474,88.9433,88.9623,37854.0
2022-11-18 13:50:00,93.63,93.74,93.59,93.72,57591.0,88.9528,89.0574,88.9148,89.0384,57591.0
2022-11-18 14:00:00,93.72,94.07,93.72,94.01,42370.0,89.0384,89.3709,89.0384,89.3139,42370.0
2022-11-18 14:10:00,94.0,94.12,93.9,94.06,39313.0,89.3044,89.4184,89.2094,89.3614,39313.0
2022-11-18 14:20:00,94.05,94.15,94.04,94.1,31395.0,89.3519,89.4469,89.3424,89.3994,31395.0
2022-11-18 14:30:00,94.1,94.2,93.79,93.9,48132.0,89.3994,89.4944,89.1049,89.2094,48132.0
2022-11-18 14:40:00,93.9,93.96,93.81,93.89,40684.0,89.2094,89.2664,89.1239,89.1999,40684.0
2022-11-18 14:50:00,93.9,93.98,93.88,93.95,36857.0,89.2094,89.2854,89.1904,89.2569,36857.0
2022-11-18 15:00:00,93.94,94.11,93.93,94.08,48376.0,89.2474,89.4089,89.2379,89.3804,48376.0
2022-11-18 15:10:00,94.09,94.18,93.9,93.94,64650.0,89.3899,89.4754,89.2094,89.2474,64650.0
2022-11-18 15:20:00,93.94,94.06,93.83,94.06,57851.0,89.2474,89.3614,89.1429,89.3614,57851.0
2022-11-18 15:30:00,94.06,94.19,93.99,94.19,64327.0,89.3614,89.4849,89.2949,89.4849,64327.0
2022-11-18 15:40:00,94.17,94.23,94.06,94.1,98854.0,89.4659,89.5229,89.3614,89.3994,98854.0
2022-11-18 15:50:00,94.09,94.18,93.69,93.69,617700.0,89.3899,89.4754,89.0099,89.0099,617700.0
2022-11-21 09:30:00,93.36,93.94,93.15,93.57,100706.0,88.6963,89.2474,88.4968,88.8958,100706.0
2022-11-21 09:40:00,93.57,93.83,93.24,93.64,66227.0,88.8958,89.1429,88.5823,88.9623,66227.0
2022-11-21 09:50:00,93.68,93.88,93.5,93.81,80675.0,89.0003,89.1904,88.8293,89.1239,80675.0
2022-11-21 10:00:00,93.88,94.18,93.6,93.8,70605.0,89.1904,89.4754,88.9243,89.1144,70605.0
2022-11-21 10:10:00,93.79,94.04,93.71,93.71,46299.0,89.1049,89.3424,89.0289,89.0289,46299.0
2022-11-21 10:20:00,93.73,93.81,93.52,93.75,44123.0,89.0479,89.1239,88.8483,89.0669,44123.0
2022-11-21 10:30:00,93.75,93.9,93.63,93.89,55955.0,89.0669,89.2094,88.9528,89.1999,55955.0
2022-11-21 10:40:00,93.87,93.92,93.66,93.72,43870.0,89.1809,89.2284,88.9813,89.0384,43870.0
2022-11-21 10:50:00,93.72,93.88,93.61,93.85,51351.0,89.0384,89.1904,88.9338,89.1619,51351.0
2022-11-21 11:00:00,93.84,93.96,93.77,93.88,43267.0,89.1524,89.2664,89.0859,89.1904,43267.0
2022-11-21 11:10:00,93.88,93.98,93.81,93.92,41960.0,89.1904,89.2854,89.1239,89.2284,41960.0
2022-11-21 11:20:00,93.94,94.1,93.83,93.84,36874.0,89.2474,89.3994,89.1429,89.1524,36874.0
2022-11-21 11:30:00,93.87,94.0,93.79,93.95,43908.0,89.1809,89.3044,89.1049,89.2569,43908.0
2022-11-21 11:40:00,93.94,94.13,93.94,94.12,27962.0,89.2474,89.4279,89.2474,89.4184,27962.0
2022-11-21 11:50:00,94.13,94.23,93.88,93.93,36869.0,89.4279,89.5229,89.1904,89.2379,36869.0
2022-11-21 12:00:00,93.95,94.26,93.91,94.17,36447.0,89.2569,89.5514,89.2189,89.4659,36447.0
2022-11-21 12:10:00,94.18,94.37,94.12,94.31,47756.0,89.4754,89.6559,89.4184,89.5989,47756.0
2022-11-21 12:20:00,94.31,94.44,94.28,94.41,28410.0,89.5989,89.7224,89.5704,89.6939,28410.0
2022-11-21 12:30:00,94.41,94.66,94.39,94.57,34970.0,89.6939,89.9314,89.6749,89.8459,34970.0
2022-11-21 12:40:00,94.59,94.63,94.41,94.41,21530.0,89.8649,89.9029,89.6939,89.6939,21530.0
2022-11-21 12:50:00,94.41,94.57,94.36,94.54,32693.0,89.6939,89.8459,89.6464,89.8174,32693.0
2022-11-21 13:00:00,94.54,94.73,94.54,94.73,30765.0,89.8174,89.9979,89.8174,89.9979,30765.0
2022-11-21 13:10:00,94.73,94.83,94.71,94.73,32233.0,89.9979,90.0929,89.9789,89.9979,32233.0
2022-11-21 13:20:00,94.73,94.75,94.61,94.62,26167.0,89.9979,90.0169,89.8839,89.8934,26167.0
2022-11-21 13:30:00,94.64,94.71,94.57,94.67,22459.0,89.9124,89.9789,89.8459,89.9409,22459.0
2022-11-21 13:40:00,94.67,94.67,94.44,94.48,26962.0,89.9409,89.9409,89.7224,89.7604,26962.0
2022-11-21 13:50:00,94.5,94.51,94.36,94.36,18080.0,89.7794,89.7889,89.6464,89.6464,18080.0
2022-11-21 14:00:00,94.35,94.5,94.3,94.3,29995.0,89.6369,89.7794,89.5894,89.5894,29995.0
2022-11-21 14:10:00,94.3,94.38,94.21,94.28,34061.0,89.5894,89.6654,89.5039,89.5704,34061.0
2022-11-21 14:20:00,94.28,94.29,94.12,94.27,22486.0,89.5704,89.5799,89.4184,89.5609,22486.0
2022-11-21 14:30:00,94.29,94.44,94.24,94.4,29834.0,89.5799,89.7224,89.5324,89.6844,29834.0
2022-11-21 14:40:00,94.4,94.42,94.29,94.4,32348.0,89.6844,89.7034,89.5799,89.6844,32348.0
2022-11-21 14:50:00,94.41,94.5,94.37,94.43,30061.0,89.6939,89.7794,89.6559,89.7129,30061.0
2022-11-21 15:00:00,94.45,94.58,94.41,94.56,31688.0,89.7319,89.8554,89.6939,89.8364,31688.0
2022-11-21 15:10:00,94.54,94.63,94.49,94.51,43902.0,89.8174,89.9029,89.7699,89.7889,43902.0
2022-11-21 15:20:00,94.53,94.59,94.38,94.48,36855.0,89.8079,89.8649,89.6654,89.7604,36855.0
2022-11-21 15:30:00,94.47,94.56,94.4,94.43,67608.0,89.7509,89.8364,89.6844,89.7129,67608.0
2022-11-21 15:40:00,94.43,94.58,94.42,94.45,81352.0,89.7129,89.8554,89.7034,89.7319,81352.0
2022-11-21 15:50:00,94.46,94.68,94.35,94.68,242872.0,89.7414,89.9504,89.6369,89.9504,242872.0
2022-11-22 09:30:00,95.25,95.73,95.18,95.72,66234.0,90.4919,90.9479,90.4254,90.9384,66234.0
2022-11-22 09:40:00,95.73,96.3,95.72,95.94,47411.0,90.9479,91.4895,90.9384,91.1475,47411.0
2022-11-22 09:50:00,95.91,95.96,95.66,95.88,48320.0,91.119,91.1665,90.8814,91.0905,48320.0
2022-11-22 10:00:00,95.88,96.09,95.76,95.79,39913.0,91.0905,91.29,90.9764,91.0049,39913.0
2022-11-22 10:10:00,95.75,95.86,95.67,95.84,39588.0,90.9669,91.0715,90.8909,91.0525,39588.0
2022-11-22 10:20:00,95.85,95.95,95.74,95.9,33105.0,91.062,91.157,90.9574,91.1095,33105.0
2022-11-22 10:30:00,95.92,95.96,95.69,95.79,47711.0,91.1285,91.1665,90.9099,91.0049,47711.0
2022-11-22 10:40:00,95.79,95.99,95.79,95.94,44887.0,91.0049,91.195,91.0049,91.1475,44887.0
2022-11-22 10:50:00,95.92,95.98,95.81,95.86,26523.0,91.1285,91.1855,91.0239,91.0715,26523.0
2022-11-22 11:00:00,95.86,95.89,95.62,95.72,30424.0,91.0715,91.1,90.8434,90.9384,30424.0
2022-11-22 11:10:00,95.7,95.76,95.48,95.59,45343.0,90.9194,90.9764,90.7104,90.8149,45343.0
2022-11-22 11:20:00,95.59,95.7,95.52,95.67,26364.0,90.8149,90.9194,90.7484,90.8909,26364.0
2022-11-22 11:30:00,95.68,95.79,95.66,95.77,22153.0,90.9004,91.0049,90.8814,90.9859,22153.0
2022-11-22 11:40:00,95.77,95.82,95.72,95.8,24904.0,90.9859,91.0334,90.9384,91.0144,24904.0
2022-11-22 11:50:00,95.79,95.91,95.72,95.85,39745.0,91.0049,91.119,90.9384,91.062,39745.0
2022-11-22 12:00:00,95.86,95.96,95.79,95.82,30177.0,91.0715,91.1665,91.0049,91.0334,30177.0
2022-11-22 12:10:00,95.83,95.9,95.73,95.76,27925.0,91.0429,91.1095,90.9479,90.9764,27925.0
2022-11-22 12:20:00,95.74,95.76,95.57,95.66,24247.0,90.9574,90.9764,90.7959,90.8814,24247.0
2022-11-22 12:30:00,95.65,95.75,95.64,95.69,21722.0,90.8719,90.9669,90.8624,90.9099,21722.0
2022-11-22 12:40:00,95.7,95.74,95.64,95.68,14214.0,90.9194,90.9574,90.8624,90.9004,14214.0
2022-11-22 12:50:00,95.7,95.72,95.46,95.46,35242.0,90.9194,90.9384,90.6914,90.6914,35242.0
2022-11-22 13:00:00,95.47,95.54,95.38,95.53,62937.0,90.7009,90.7674,90.6154,90.7579,62937.0
2022-11-22 13:10:00,95.55,95.61,95.53,95.56,33069.0,90.7769,90.8339,90.7579,90.7864,33069.0
2022-11-22 13:20:00,95.54,95.58,95.47,95.56,32715.0,90.7674,90.8054,90.7009,90.7864,32715.0
2022-11-22 13:30:00,95.56,95.64,95.54,95.57,33334.0,90.7864,90.8624,90.7674,90.7959,33334.0
2022-11-22 13:40:00,95.58,95.72,95.57,95.71,20663.0,90.8054,90.9384,90.7959,90.9289,20663.0
2022-11-22 13:50:00,95.73,95.84,95.7,95.78,19659.0,90.9479,91.0525,90.9194,90.9954,19659.0
2022-11-22 14:00:00,95.77,95.78,95.66,95.72,80869.0,90.9859,90.9954,90.8814,90.9384,80869.0
2022-11-22 14:10:00,95.76,96.1,95.76,96.08,25616.0,90.9764,91.2995,90.9764,91.2805,25616.0
2022-11-22 14:20:00,96.08,96.1,95.94,95.98,28350.0,91.2805,91.2995,91.1475,91.1855,28350.0
2022-11-22 14:30:00,96.0,96.0,95.73,95.8,37250.0,91.2045,91.2045,90.9479,91.0144,37250.0
2022-11-22 14:40:00,95.8,95.83,95.73,95.77,23950.0,91.0144,91.0429,90.9479,90.9859,23950.0
2022-11-22 14:50:00,95.81,95.95,95.79,95.89,17754.0,91.0239,91.157,91.0049,91.1,17754.0
2022-11-22 15:00:00,95.89,96.01,95.88,95.93,31259.0,91.1,91.214,91.0905,91.138,31259.0
2022-11-22 15:10:00,95.93,95.97,95.86,95.87,26511.0,91.138,91.176,91.0715,91.081,26511.0
2022-11-22 15:20:00,95.87,95.88,95.76,95.87,46983.0,91.081,91.0905,90.9764,91.081,46983.0
2022-11-22 15:30:00,95.87,95.96,95.84,95.95,34770.0,91.081,91.1665,91.0525,91.157,34770.0
2022-11-22 15:40:00,95.96,96.11,95.92,96.06,64555.0,91.1665,91.309,91.1285,91.2615,64555.0
2022-11-22 15:50:00,96.06,96.13,95.98,96.01,134356.0,91.2615,91.328,91.1855,91.214,134356.0
2022-11-23 09:30:00,95.9,96.29,95.62,96.25,90980.0,91.1095,91.48,90.8434,91.442,90980.0
2022-11-23 09:40:00,96.2,96.61,96.2,96.38,74486.0,91.3945,91.784,91.3945,91.5655,74486.0
2022-11-23 09:50:00,96.38,96.45,96.03,96.12,49609.0,91.5655,91.632,91.233,91.3185,49609.0
2022-11-23 10:00:00,96.11,96.57,95.98,96.48,38433.0,91.309,91.746,91.1855,91.6605,38433.0
2022-11-23 10:10:00,96.48,96.56,96.03,96.15,53030.0,91.6605,91.7365,91.233,91.347,53030.0
2022-11-23 10:20:00,96.16,96.44,96.06,96.44,26661.0,91.3565,91.6225,91.2615,91.6225,26661.0
2022-11-23 10:30:00,96.43,96.45,95.95,95.99,57036.0,91.613,91.632,91.157,91.195,57036.0
2022-11-23 10:40:00,95.98,96.04,95.85,95.93,59686.0,91.1855,91.2425,91.062,91.138,59686.0
2022-11-23 10:50:00,95.92,95.94,95.68,95.82,43204.0,91.1285,91.1475,90.9004,91.0334,43204.0
2022-11-23 11:00:00,95.82,96.0,95.68,95.72,52916.0,91.0334,91.2045,90.9004,90.9384,52916.0
2022-11-23 11:10:00,95.7,95.84,95.66,95.71,30179.0,90.9194,91.0525,90.8814,90.9289,30179.0
2022-11-23 11:20:00,95.72,95.78,95.5,95.56,38583.0,90.9384,90.9954,90.7294,90.7864,38583.0
2022-11-23 11:30:00,95.53,95.6,95.42,95.42,51511.0,90.7579,90.8244,90.6534,90.6534,51511.0
2022-11-23 11:40:00,95.44,95.61,95.43,95.46,28133.0,90.6724,90.8339,90.6629,90.6914,28133.0
2022-11-23 11:50:00,95.47,95.53,95.19,95.31,39512.0,90.7009,90.7579,90.4349,90.5489,39512.0
2022-11-23 12:00:00,95.33,95.47,95.3,95.45,33408.0,90.5679,90.7009,90.5394,90.6819,33408.0
2022-11-23 12:10:00,95.48,95.48,95.29,95.44,31525.0,90.7104,90.7104,90.5299,90.6724,31525.0
2022-11-23 12:20:00,95.44,95.6,95.42,95.59,23331.0,90.6724,90.8244,90.6534,90.8149,23331.0
2022-11-23 12:30:00,95.6,95.62,95.47,95.62,58523.0,90.8244,90.8434,90.7009,90.8434,58523.0
2022-11-23 12:40:00,95.59,95.82,95.57,95.79,37631.0,90.8149,91.0334,90.7959,91.0049,37631.0
2022-11-23 12:50:00,95.77,95.77,95.41,95.43,34209.0,90.9859,90.9859,90.6439,90.6629,34209.0
2022-11-23 13:00:00,95.43,95.74,95.42,95.73,39842.0,90.6629,90.9574,90.6534,90.9479,39842.0
2022-11-23 13:10:00,95.72,95.81,95.67,95.72,33061.0,90.9384,91.0239,90.8909,90.9384,33061.0
2022-11-23 13:20:00,95.72,95.89,95.72,95.89,17274.0,90.9384,91.1,90.9384,91.1,17274.0
2022-11-23 13:30:00,95.89,96.05,95.89,95.98,34908.0,91.1,91.252,91.1,91.1855,34908.0
2022-11-23 13:40:00,95.99,96.03,95.94,96.01,14919.0,91.195,91.233,91.1475,91.214,14919.0
2022-11-23 13:50:00,96.01,96.04,95.9,95.97,25479.0,91.214,91.2425,91.1095,91.176,25479.0
2022-11-23 14:00:00,95.96,96.35,95.87,96.14,41712.0,91.1665,91.537,91.081,91.3375,41712.0
2022-11-23 14:10:00,96.15,96.15,95.97,96.06,24839.0,91.347,91.347,91.176,91.2615,24839.0
2022-11-23 14:20:00,96.04,96.2,96.0,96.09,32335.0,91.2425,91.3945,91.2045,91.29,32335.0
2022-11-23 14:30:00,96.05,96.07,95.9,95.96,42495.0,91.252,91.271,91.1095,91.1665,42495.0
2022-11-23 14:40:00,95.97,96.17,95.95,96.15,21676.0,91.176,91.366,91.157,91.347,21676.0
2022-11-23 14:50:00,96.16,96.2,96.03,96.04,20291.0,91.3565,91.3945,91.233,91.2425,20291.0
2022-11-23 15:00:00,96.03,96.15,95.99,96.12,23570.0,91.233,91.347,91.195,91.3185,23570.0
2022-11-23 15:10:00,96.1,96.21,96.03,96.16,22592.0,91.2995,91.404,91.233,91.3565,22592.0
2022-11-23 15:20:00,96.17,96.17,96.01,96.03,32725.0,91.366,91.366,91.214,91.233,32725.0
2022-11-23 15:30:00,96.02,96.04,95.92,95.98,29726.0,91.2235,91.2425,91.1285,91.1855,29726.0
2022-11-23 15:40:00,95.99,96.07,95.83,95.85,52533.0,91.195,91.271,91.0429,91.062,52533.0
2022-11-23 15:50:00,95.84,95.89,95.64,95.83,174343.0,91.0525,91.1,90.8624,91.0429,174343.0
2022-11-25 09:30:00,95.89,96.45,95.26,96.13,73013.0,91.1,91.632,90.5014,91.328,73013.0
2022-11-25 09:40:00,96.13,96.57,96.12,96.47,26575.0,91.328,91.746,91.3185,91.651,26575.0
2022-11-25 09:50:00,96.46,96.65,96.39,96.53,37513.0,91.6415,91.822,91.575,91.708,37513.0
2022-11-25 10:00:00,96.53,96.56,96.23,96.51,44748.0,91.708,91.7365,91.423,91.689,44748.0
2022-11-25 10:10:00,96.48,96.52,96.31,96.35,44234.0,91.6605,91.6985,91.499,91.537,44234.0
2022-11-25 10:20:00,96.35,96.52,96.32,96.47,17304.0,91.537,91.6985,91.5085,91.651,17304.0
2022-11-25 10:30:00,96.45,96.45,96.31,96.36,53332.0,91.632,91.632,91.499,91.5465,53332.0
2022-11-25 10:40:00,96.36,96.45,96.31,96.45,19848.0,91.5465,91.632,91.499,91.632,19848.0
2022-11-25 10:50:00,96.44,96.48,96.4,96.47,25971.0,91.6225,91.6605,91.5845,91.651,25971.0
2022-11-25 11:00:00,96.48,96.48,96.32,96.42,23653.0,91.6605,91.6605,91.5085,91.6035,23653.0
2022-11-25 11:10:00,96.43,96.43,96.29,96.38,18889.0,91.613,91.613,91.48,91.5655,18889.0
2022-11-25 11:20:00,96.34,96.42,96.28,96.32,32144.0,91.5275,91.6035,91.4705,91.5085,32144.0
2022-11-25 11:30:00,96.32,96.47,96.3,96.45,13776.0,91.5085,91.651,91.4895,91.632,13776.0
2022-11-25 11:40:00,96.44,96.44,96.36,96.4,41685.0,91.6225,91.6225,91.5465,91.5845,41685.0
2022-11-25 11:50:00,96.39,96.41,96.35,96.38,24934.0,91.575,91.594,91.537,91.5655,24934.0
2022-11-25 12:00:00,96.38,96.43,96.24,96.28,55069.0,91.5655,91.613,91.4325,91.4705,55069.0
2022-11-25 12:10:00,96.26,96.28,96.09,96.25,85962.0,91.4515,91.4705,91.29,91.442,85962.0
2022-11-25 12:20:00,96.26,96.36,96.15,96.36,131426.0,91.4515,91.5465,91.347,91.5465,131426.0
2022-11-25 12:30:00,96.34,96.39,96.31,96.33,44105.0,91.5275,91.575,91.499,91.518,44105.0
2022-11-25 12:40:00,96.31,96.32,95.98,95.99,15802.0,91.499,91.5085,91.1855,91.195,15802.0
2022-11-25 12:50:00,95.99,96.23,95.95,96.2,61489.0,91.195,91.423,91.157,91.3945,61489.0
2022-11-28 09:30:00,94.84,95.23,94.33,95.23,97717.0,90.1024,90.4729,89.6179,90.4729,97717.0
2022-11-28 09:40:00,95.23,95.31,94.87,95.0,104244.0,90.4729,90.5489,90.1309,90.2544,104244.0
2022-11-28 09:50:00,95.02,95.04,94.68,94.69,142558.0,90.2734,90.2924,89.9504,89.9599,142558.0
2022-11-28 10:00:00,94.68,94.78,94.34,94.44,137223.0,89.9504,90.0454,89.6274,89.7224,137223.0
2022-11-28 10:10:00,94.44,94.85,94.44,94.84,73423.0,89.7224,90.1119,89.7224,90.1024,73423.0
2022-11-28 10:20:00,94.83,94.83,94.48,94.56,44682.0,90.0929,90.0929,89.7604,89.8364,44682.0
2022-11-28 10:30:00,94.53,94.79,94.47,94.71,42263.0,89.8079,90.0549,89.7509,89.9789,42263.0
2022-11-28 10:40:00,94.71,94.75,94.55,94.6,79705.0,89.9789,90.0169,89.8269,89.8744,79705.0
2022-11-28 10:50:00,94.58,94.72,94.5,94.7,115724.0,89.8554,89.9884,89.7794,89.9694,115724.0
2022-11-28 11:00:00,94.68,94.84,94.66,94.79,72622.0,89.9504,90.1024,89.9314,90.0549,72622.0
2022-11-28 11:10:00,94.79,94.89,94.72,94.72,52695.0,90.0549,90.1499,89.9884,89.9884,52695.0
2022-11-28 11:20:00,94.74,94.76,94.58,94.62,51144.0,90.0074,90.0264,89.8554,89.8934,51144.0
2022-11-28 11:30:00,94.62,94.69,94.47,94.48,60212.0,89.8934,89.9599,89.7509,89.7604,60212.0
2022-11-28 11:40:00,94.48,94.7,94.46,94.63,33134.0,89.7604,89.9694,89.7414,89.9029,33134.0
2022-11-28 11:50:00,94.66,94.74,94.63,94.67,37473.0,89.9314,90.0074,89.9029,89.9409,37473.0
2022-11-28 12:00:00,94.67,94.78,94.44,94.52,48451.0,89.9409,90.0454,89.7224,89.7984,48451.0
2022-11-28 12:10:00,94.5,94.66,94.45,94.66,28048.0,89.7794,89.9314,89.7319,89.9314,28048.0
2022-11-28 12:20:00,94.65,94.65,94.53,94.53,37155.0,89.9219,89.9219,89.8079,89.8079,37155.0
2022-11-28 12:30:00,94.55,94.6,94.49,94.53,46399.0,89.8269,89.8744,89.7699,89.8079,46399.0
2022-11-28 12:40:00,94.52,94.59,94.48,94.5,25560.0,89.7984,89.8649,89.7604,89.7794,25560.0
2022-11-28 12:50:00,94.52,94.53,94.34,94.47,32886.0,89.7984,89.8079,89.6274,89.7509,32886.0
2022-11-28 13:00:00,94.48,94.54,94.46,94.49,24394.0,89.7604,89.8174,89.7414,89.7699,24394.0
2022-11-28 13:10:00,94.51,94.56,94.45,94.51,24478.0,89.7889,89.8364,89.7319,89.7889,24478.0
2022-11-28 13:20:00,94.51,94.57,94.46,94.48,31361.0,89.7889,89.8459,89.7414,89.7604,31361.0
2022-11-28 13:30:00,94.48,94.52,94.38,94.52,25838.0,89.7604,89.7984,89.6654,89.7984,25838.0
2022-11-28 13:40:00,94.51,94.61,94.43,94.44,34629.0,89.7889,89.8839,89.7129,89.7224,34629.0
2022-11-28 13:50:00,94.43,94.52,94.34,94.43,43694.0,89.7129,89.7984,89.6274,89.7129,43694.0
2022-11-28 14:00:00,94.43,94.46,94.32,94.34,40635.0,89.7129,89.7414,89.6084,89.6274,40635.0
2022-11-28 14:10:00,94.34,94.37,94.27,94.29,53229.0,89.6274,89.6559,89.5609,89.5799,53229.0
2022-11-28 14:20:00,94.29,94.3,93.95,93.95,24995.0,89.5799,89.5894,89.2569,89.2569,24995.0
2022-11-28 14:30:00,93.97,94.11,93.82,94.08,32772.0,89.2759,89.4089,89.1334,89.3804,32772.0
2022-11-28 14:40:00,94.08,94.12,94.0,94.06,33528.0,89.3804,89.4184,89.3044,89.3614,33528.0
2022-11-28 14:50:00,94.05,94.11,94.01,94.06,39750.0,89.3519,89.4089,89.3139,89.3614,39750.0
2022-11-28 15:00:00,94.06,94.06,93.88,93.95,53380.0,89.3614,89.3614,89.1904,89.2569,53380.0
2022-11-28 15:10:00,93.95,93.99,93.72,93.74,57549.0,89.2569,89.2949,89.0384,89.0574,57549.0
2022-11-28 15:20:00,93.74,93.78,93.62,93.78,65793.0,89.0574,89.0954,88.9433,89.0954,65793.0
2022-11-28 15:30:00,93.78,93.93,93.74,93.9,56221.0,89.0954,89.2379,89.0574,89.2094,56221.0
2022-11-28 15:40:00,93.9,94.08,93.83,93.86,96409.0,89.2094,89.3804,89.1429,89.1714,96409.0
2022-11-28 15:50:00,93.85,94.19,93.85,94.17,311830.0,89.1619,89.4849,89.1619,89.4659,311830.0
2022-11-29 09:30:00,94.4,94.59,93.85,94.27,125014.0,89.6844,89.8649,89.1619,89.5609,125014.0
2022-11-29 09:40:00,94.28,94.36,93.29,93.71,120270.0,89.5704,89.6464,88.6298,89.0289,120270.0
2022-11-29 09:50:00,93.71,94.13,93.57,93.99,144106.0,89.0289,89.4279,88.8958,89.2949,144106.0
2022-11-29 10:00:00,94.03,94.18,93.9,94.14,109689.0,89.3329,89.4754,89.2094,89.4374,109689.0
2022-11-29 10:10:00,94.17,94.39,94.07,94.29,113392.0,89.4659,89.6749,89.3709,89.5799,113392.0
2022-11-29 10:20:00,94.29,94.47,94.15,94.47,53151.0,89.5799,89.7509,89.4469,89.7509,53151.0
2022-11-29 10:30:00,94.47,94.64,94.46,94.54,92304.0,89.7509,89.9124,89.7414,89.8174,92304.0
2022-11-29 10:40:00,94.54,94.56,94.31,94.35,37371.0,89.8174,89.8364,89.5989,89.6369,37371.0
2022-11-29 10:50:00,94.33,94.47,94.19,94.27,42877.0,89.6179,89.7509,89.4849,89.5609,42877.0
2022-11-29 11:00:00,94.28,94.32,93.85,93.85,39806.0,89.5704,89.6084,89.1619,89.1619,39806.0
2022-11-29 11:10:00,93.88,93.98,93.75,93.75,39796.0,89.1904,89.2854,89.0669,89.0669,39796.0
2022-11-29 11:20:00,93.77,93.93,93.75,93.77,40988.0,89.0859,89.2379,89.0669,89.0859,40988.0
2022-11-29 11:30:00,93.77,93.95,93.73,93.87,35857.0,89.0859,89.2569,89.0479,89.1809,35857.0
2022-11-29 11:40:00,93.88,93.88,93.75,93.86,40491.0,89.1904,89.1904,89.0669,89.1714,40491.0
2022-11-29 11:50:00,93.85,93.97,93.78,93.95,28146.0,89.1619,89.2759,89.0954,89.2569,28146.0
2022-11-29 12:00:00,93.95,93.97,93.8,93.88,28343.0,89.2569,89.2759,89.1144,89.1904,28343.0
2022-11-29 12:10:00,93.86,93.86,93.69,93.77,23821.0,89.1714,89.1714,89.0099,89.0859,23821.0
2022-11-29 12:20:00,93.78,93.78,93.56,93.58,23038.0,89.0954,89.0954,88.8863,88.9053,23038.0
2022-11-29 12:30:00,93.57,93.83,93.57,93.78,34521.0,88.8958,89.1429,88.8958,89.0954,34521.0
2022-11-29 12:40:00,93.77,93.84,93.7,93.84,27217.0,89.0859,89.1524,89.0194,89.1524,27217.0
2022-11-29 12:50:00,93.83,94.02,93.81,94.0,26230.0,89.1429,89.3234,89.1239,89.3044,26230.0
2022-11-29 13:00:00,94.0,94.07,93.9,93.91,34487.0,89.3044,89.3709,89.2094,89.2189,34487.0
2022-11-29 13:10:00,93.91,94.03,93.9,93.92,28158.0,89.2189,89.3329,89.2094,89.2284,28158.0
2022-11-29 13:20:00,93.92,93.94,93.78,93.85,38766.0,89.2284,89.2474,89.0954,89.1619,38766.0
2022-11-29 13:30:00,93.82,93.91,93.75,93.88,35010.0,89.1334,89.2189,89.0669,89.1904,35010.0
2022-11-29 13:40:00,93.88,93.93,93.82,93.83,30723.0,89.1904,89.2379,89.1334,89.1429,30723.0
2022-11-29 13:50:00,93.83,94.01,93.8,94.01,36042.0,89.1429,89.3139,89.1144,89.3139,36042.0
2022-11-29 14:00:00,94.03,94.25,94.01,94.23,34734.0,89.3329,89.5419,89.3139,89.5229,34734.0
2022-11-29 14:10:00,94.24,94.25,94.03,94.1,31937.0,89.5324,89.5419,89.3329,89.3994,31937.0
2022-11-29 14:20:00,94.1,94.11,93.89,93.97,29611.0,89.3994,89.4089,89.1999,89.2759,29611.0
2022-11-29 14:30:00,93.98,94.06,93.9,93.95,42970.0,89.2854,89.3614,89.2094,89.2569,42970.0
2022-11-29 14:40:00,93.95,93.98,93.88,93.93,44737.0,89.2569,89.2854,89.1904,89.2379,44737.0
2022-11-29 14:50:00,93.93,93.99,93.92,93.99,30882.0,89.2379,89.2949,89.2284,89.2949,30882.0
2022-11-29 15:00:00,94.0,94.13,93.95,94.13,30562.0,89.3044,89.4279,89.2569,89.4279,30562.0
2022-11-29 15:10:00,94.11,94.13,94.01,94.06,37889.0,89.4089,89.4279,89.3139,89.3614,37889.0
2022-11-29 15:20:00,94.07,94.17,94.0,94.12,34571.0,89.3709,89.4659,89.3044,89.4184,34571.0
2022-11-29 15:30:00,94.13,94.29,94.1,94.2,50702.0,89.4279,89.5799,89.3994,89.4944,50702.0
2022-11-29 15:40:00,94.2,94.27,94.08,94.15,79284.0,89.4944,89.5609,89.3804,89.4469,79284.0
2022-11-29 15:50:00,94.16,94.36,94.03,94.26,290466.0,89.4564,89.6464,89.3329,89.5514,290466.0
2022-11-30 09:30:00,94.46,94.7,93.6,93.7,126774.0,89.7414,89.9694,88.9243,89.0194,126774.0
2022-11-30 09:40:00,93.7,94.11,93.65,93.73,44860.0,89.0194,89.4089,88.9718,89.0479,44860.0
2022-11-30 09:50:00,93.75,93.81,93.52,93.65,53586.0,89.0669,89.1239,88.8483,88.9718,53586.0
2022-11-30 10:00:00,93.68,93.85,93.53,93.84,43236.0,89.0003,89.1619,88.8578,89.1524,43236.0
2022-11-30 10:10:00,93.86,93.94,93.44,93.5,50826.0,89.1714,89.2474,88.7723,88.8293,50826.0
2022-11-30 10:20:00,93.49,93.5,93.28,93.32,43059.0,88.8198,88.8293,88.6203,88.6583,43059.0
2022-11-30 10:30:00,93.34,93.47,93.3,93.46,86014.0,88.6773,88.8008,88.6393,88.7913,86014.0
2022-11-30 10:40:00,93.48,93.53,93.39,93.47,38832.0,88.8103,88.8578,88.7248,88.8008,38832.0
2022-11-30 10:50:00,93.45,93.6,93.34,93.58,29636.0,88.7818,88.9243,88.6773,88.9053,29636.0
2022-11-30 11:00:00,93.58,93.64,93.42,93.54,38769.0,88.9053,88.9623,88.7533,88.8673,38769.0
2022-11-30 11:10:00,93.52,93.77,93.46,93.75,38334.0,88.8483,89.0859,88.7913,89.0669,38334.0
2022-11-30 11:20:00,93.75,93.92,93.75,93.87,29697.0,89.0669,89.2284,89.0669,89.1809,29697.0
2022-11-30 11:30:00,93.88,93.99,93.87,93.93,28721.0,89.1904,89.2949,89.1809,89.2379,28721.0
2022-11-30 11:40:00,93.92,93.97,93.86,93.91,28597.0,89.2284,89.2759,89.1714,89.2189,28597.0
2022-11-30 11:50:00,93.91,93.91,93.55,93.72,34156.0,89.2189,89.2189,88.8768,89.0384,34156.0
2022-11-30 12:00:00,93.72,93.77,93.57,93.62,26239.0,89.0384,89.0859,88.8958,88.9433,26239.0
2022-11-30 12:10:00,93.61,93.63,93.37,93.39,27652.0,88.9338,88.9528,88.7058,88.7248,27652.0
2022-11-30 12:20:00,93.36,93.44,93.27,93.4,27806.0,88.6963,88.7723,88.6108,88.7343,27806.0
2022-11-30 12:30:00,93.38,93.42,93.28,93.31,42797.0,88.7153,88.7533,88.6203,88.6488,42797.0
2022-11-30 12:40:00,93.32,93.48,93.3,93.32,27765.0,88.6583,88.8103,88.6393,88.6583,27765.0
2022-11-30 12:50:00,93.35,93.41,93.31,93.36,36124.0,88.6868,88.7438,88.6488,88.6963,36124.0
2022-11-30 13:00:00,93.36,93.43,93.28,93.4,31950.0,88.6963,88.7628,88.6203,88.7343,31950.0
2022-11-30 13:10:00,93.4,93.41,93.27,93.37,26666.0,88.7343,88.7438,88.6108,88.7058,26666.0
2022-11-30 13:20:00,93.38,93.49,93.37,93.41,23948.0,88.7153,88.8198,88.7058,88.7438,23948.0
2022-11-30 13:30:00,93.41,94.21,93.33,94.08,58909.0,88.7438,89.5039,88.6678,89.3804,58909.0
2022-11-30 13:40:00,94.1,94.22,93.63,93.95,35589.0,89.3994,89.5134,88.9528,89.2569,35589.0
2022-11-30 13:50:00,93.92,94.37,93.89,94.3,37857.0,89.2284,89.6559,89.1999,89.5894,37857.0
2022-11-30 14:00:00,94.28,94.53,94.28,94.42,37908.0,89.5704,89.8079,89.5704,89.7034,37908.0
2022-11-30 14:10:00,94.4,94.85,94.3,94.83,41657.0,89.6844,90.1119,89.5894,90.0929,41657.0
2022-11-30 14:20:00,94.84,94.95,94.75,94.9,52189.0,90.1024,90.2069,90.0169,90.1594,52189.0
2022-11-30 14:30:00,94.89,94.92,94.79,94.8,39071.0,90.1499,90.1784,90.0549,90.0644,39071.0
2022-11-30 14:40:00,94.83,94.92,94.67,94.88,47633.0,90.0929,90.1784,89.9409,90.1404,47633.0
2022-11-30 14:50:00,94.87,95.02,94.86,95.0,40593.0,90.1309,90.2734,90.1214,90.2544,40593.0
2022-11-30 15:00:00,95.0,95.13,94.96,95.05,73642.0,90.2544,90.3779,90.2164,90.3019,73642.0
2022-11-30 15:10:00,95.04,95.31,94.98,95.25,70291.0,90.2924,90.5489,90.2354,90.4919,70291.0
2022-11-30 15:20:00,95.27,95.27,95.2,95.24,44868.0,90.5109,90.5109,90.4444,90.4824,44868.0
2022-11-30 15:30:00,95.23,95.59,95.21,95.47,74761.0,90.4729,90.8149,90.4539,90.7009,74761.0
2022-11-30 15:40:00,95.45,95.53,95.41,95.51,116676.0,90.6819,90.7579,90.6439,90.7389,116676.0
2022-11-30 15:50:00,95.51,95.77,95.44,95.77,356258.0,90.7389,90.9859,90.6724,90.9859,356258.0
2022-12-01 09:30:00,95.75,96.07,94.95,94.99,142648.0,90.9669,91.271,90.2069,90.2449,142648.0
2022-12-01 09:40:00,94.99,95.06,94.7,95.02,74317.0,90.2449,90.3114,89.9694,90.2734,74317.0
2022-12-01 09:50:00,95.03,95.71,94.99,95.7,63897.0,90.2829,90.9289,90.2449,90.9194,63897.0
2022-12-01 10:00:00,95.74,95.9,95.33,95.33,52663.0,90.9574,91.1095,90.5679,90.5679,52663.0
2022-12-01 10:10:00,95.35,95.42,94.89,94.93,46093.0,90.5869,90.6534,90.1499,90.1879,46093.0
2022-12-01 10:20:00,94.89,94.89,94.66,94.75,36145.0,90.1499,90.1499,89.9314,90.0169,36145.0
2022-12-01 10:30:00,94.78,94.95,94.57,94.91,35813.0,90.0454,90.2069,89.8459,90.1689,35813.0
2022-12-01 10:40:00,94.87,95.31,94.81,95.28,27510.0,90.1309,90.5489,90.0739,90.5204,27510.0
2022-12-01 10:50:00,95.27,95.39,95.2,95.36,31794.0,90.5109,90.6249,90.4444,90.5964,31794.0
2022-12-01 11:00:00,95.35,95.5,95.28,95.48,21784.0,90.5869,90.7294,90.5204,90.7104,21784.0
2022-12-01 11:10:00,95.51,95.52,95.18,95.36,42957.0,90.7389,90.7484,90.4254,90.5964,42957.0
2022-12-01 11:20:00,95.36,95.51,95.28,95.36,33007.0,90.5964,90.7389,90.5204,90.5964,33007.0
2022-12-01 11:30:00,95.35,95.69,95.35,95.56,37555.0,90.5869,90.9099,90.5869,90.7864,37555.0
2022-12-01 11:40:00,95.55,95.62,95.39,95.4,24843.0,90.7769,90.8434,90.6249,90.6344,24843.0
2022-12-01 11:50:00,95.42,95.51,95.28,95.48,25221.0,90.6534,90.7389,90.5204,90.7104,25221.0
2022-12-01 12:00:00,95.49,95.51,95.16,95.25,28743.0,90.7199,90.7389,90.4064,90.4919,28743.0
2022-12-01 12:10:00,95.23,95.32,95.19,95.27,27797.0,90.4729,90.5584,90.4349,90.5109,27797.0
2022-12-01 12:20:00,95.28,95.47,95.27,95.47,28676.0,90.5204,90.7009,90.5109,90.7009,28676.0
2022-12-01 12:30:00,95.48,95.61,95.44,95.48,31211.0,90.7104,90.8339,90.6724,90.7104,31211.0
2022-12-01 12:40:00,95.47,95.53,95.38,95.48,24122.0,90.7009,90.7579,90.6154,90.7104,24122.0
2022-12-01 12:50:00,95.48,95.63,95.48,95.63,22658.0,90.7104,90.8529,90.7104,90.8529,22658.0
2022-12-01 13:00:00,95.61,95.7,95.53,95.56,30351.0,90.8339,90.9194,90.7579,90.7864,30351.0
2022-12-01 13:10:00,95.58,95.6,95.3,95.36,36721.0,90.8054,90.8244,90.5394,90.5964,36721.0
2022-12-01 13:20:00,95.37,95.5,95.33,95.41,33558.0,90.6059,90.7294,90.5679,90.6439,33558.0
2022-12-01 13:30:00,95.42,95.46,95.37,95.41,26636.0,90.6534,90.6914,90.6059,90.6439,26636.0
2022-12-01 13:40:00,95.41,95.62,95.41,95.59,29693.0,90.6439,90.8434,90.6439,90.8149,29693.0
2022-12-01 13:50:00,95.59,95.6,95.47,95.56,25375.0,90.8149,90.8244,90.7009,90.7864,25375.0
2022-12-01 14:00:00,95.57,95.57,95.33,95.39,34939.0,90.7959,90.7959,90.5679,90.6249,34939.0
2022-12-01 14:10:00,95.38,95.54,95.36,95.53,27411.0,90.6154,90.7674,90.5964,90.7579,27411.0
2022-12-01 14:20:00,95.53,95.63,95.43,95.61,30076.0,90.7579,90.8529,90.6629,90.8339,30076.0
2022-12-01 14:30:00,95.6,95.63,95.51,95.58,25219.0,90.8244,90.8529,90.7389,90.8054,25219.0
2022-12-01 14:40:00,95.59,95.71,95.58,95.69,33859.0,90.8149,90.9289,90.8054,90.9099,33859.0
2022-12-01 14:50:00,95.68,95.72,95.6,95.71,27063.0,90.9004,90.9384,90.8244,90.9289,27063.0
2022-12-01 15:00:00,95.71,95.86,95.67,95.81,31693.0,90.9289,91.0715,90.8909,91.0239,31693.0
2022-12-01 15:10:00,95.79,95.81,95.62,95.65,31628.0,91.0049,91.0239,90.8434,90.8719,31628.0
2022-12-01 15:20:00,95.67,95.7,95.61,95.67,31917.0,90.8909,90.9194,90.8339,90.8909,31917.0
2022-12-01 15:30:00,95.67,95.82,95.65,95.82,54390.0,90.8909,91.0334,90.8719,91.0334,54390.0
2022-12-01 15:40:00,95.82,95.9,95.68,95.7,65444.0,91.0334,91.1095,90.9004,90.9194,65444.0
2022-12-01 15:50:00,95.71,95.81,95.56,95.65,201310.0,90.9289,91.0239,90.7864,90.8719,201310.0
2022-12-02 09:30:00,94.79,95.92,94.72,95.51,92183.0,90.0549,91.1285,89.9884,90.7389,92183.0
2022-12-02 09:40:00,95.51,95.59,95.04,95.22,79713.0,90.7389,90.8149,90.2924,90.4634,79713.0
2022-12-02 09:50:00,95.18,95.49,95.09,95.39,41716.0,90.4254,90.7199,90.3399,90.6249,41716.0
2022-12-02 10:00:00,95.39,95.71,95.37,95.62,52605.0,90.6249,90.9289,90.6059,90.8434,52605.0
2022-12-02 10:10:00,95.61,95.68,95.3,95.4,37863.0,90.8339,90.9004,90.5394,90.6344,37863.0
2022-12-02 10:20:00,95.4,95.55,95.31,95.43,33031.0,90.6344,90.7769,90.5489,90.6629,33031.0
2022-12-02 10:30:00,95.44,95.68,95.35,95.6,30527.0,90.6724,90.9004,90.5869,90.8244,30527.0
2022-12-02 10:40:00,95.6,95.77,95.57,95.72,33767.0,90.8244,90.9859,90.7959,90.9384,33767.0
2022-12-02 10:50:00,95.74,95.89,95.63,95.77,31777.0,90.9574,91.1,90.8529,90.9859,31777.0
2022-12-02 11:00:00,95.78,95.88,95.69,95.84,26905.0,90.9954,91.0905,90.9099,91.0525,26905.0
2022-12-02 11:10:00,95.88,95.89,95.77,95.84,53711.0,91.0905,91.1,90.9859,91.0525,53711.0
2022-12-02 11:20:00,95.83,96.23,95.81,96.23,95333.0,91.0429,91.423,91.0239,91.423,95333.0
2022-12-02 11:30:00,96.23,96.36,96.17,96.3,86801.0,91.423,91.5465,91.366,91.4895,86801.0
2022-12-02 11:40:00,96.28,96.54,96.27,96.48,84510.0,91.4705,91.7175,91.461,91.6605,84510.0
2022-12-02 11:50:00,96.48,96.66,96.37,96.56,44839.0,91.6605,91.8315,91.556,91.7365,44839.0
2022-12-02 12:00:00,96.55,96.85,96.54,96.78,51620.0,91.727,92.012,91.7175,91.9455,51620.0
2022-12-02 12:10:00,96.8,96.85,96.62,96.63,38012.0,91.9645,92.012,91.7935,91.803,38012.0
2022-12-02 12:20:00,96.61,96.71,96.6,96.66,41870.0,91.784,91.879,91.7745,91.8315,41870.0
2022-12-02 12:30:00,96.66,96.69,96.49,96.51,32042.0,91.8315,91.86,91.67,91.689,32042.0
2022-12-02 12:40:00,96.53,96.6,96.41,96.43,42448.0,91.708,91.7745,91.594,91.613,42448.0
2022-12-02 12:50:00,96.41,96.46,96.24,96.25,32792.0,91.594,91.6415,91.4325,91.442,32792.0
2022-12-02 13:00:00,96.26,96.32,96.21,96.23,46009.0,91.4515,91.5085,91.404,91.423,46009.0
2022-12-02 13:10:00,96.22,96.29,96.18,96.21,31830.0,91.4135,91.48,91.3755,91.404,31830.0
2022-12-02 13:20:00,96.2,96.24,96.06,96.17,42308.0,91.3945,91.4325,91.2615,91.366,42308.0
2022-12-02 13:30:00,96.16,96.29,96.15,96.25,29198.0,91.3565,91.48,91.347,91.442,29198.0
2022-12-02 13:40:00,96.27,96.4,96.26,96.33,36310.0,91.461,91.5845,91.4515,91.518,36310.0
2022-12-02 13:50:00,96.33,96.48,96.29,96.47,39059.0,91.518,91.6605,91.48,91.651,39059.0
2022-12-02 14:00:00,96.48,96.61,96.39,96.4,75129.0,91.6605,91.784,91.575,91.5845,75129.0
2022-12-02 14:10:00,96.41,96.53,96.28,96.5,64803.0,91.594,91.708,91.4705,91.6795,64803.0
2022-12-02 14:20:00,96.48,96.52,96.33,96.37,52096.0,91.6605,91.6985,91.518,91.556,52096.0
2022-12-02 14:30:00,96.36,96.52,96.34,96.5,40646.0,91.5465,91.6985,91.5275,91.6795,40646.0
2022-12-02 14:40:00,96.5,96.75,96.49,96.7,44979.0,91.6795,91.917,91.67,91.8695,44979.0
2022-12-02 14:50:00,96.71,96.95,96.68,96.95,49590.0,91.879,92.107,91.8505,92.107,49590.0
2022-12-02 15:00:00,96.95,97.11,96.91,97.11,68089.0,92.107,92.259,92.069,92.259,68089.0
2022-12-02 15:10:00,97.09,97.09,96.9,96.96,55078.0,92.24,92.24,92.0595,92.1165,55078.0
2022-12-02 15:20:00,96.95,96.96,96.74,96.84,84894.0,92.107,92.1165,91.9075,92.0025,84894.0
2022-12-02 15:30:00,96.84,96.93,96.76,96.81,68880.0,92.0025,92.088,91.9265,91.974,68880.0
2022-12-02 15:40:00,96.81,96.94,96.77,96.81,151888.0,91.974,92.0975,91.936,91.974,151888.0
2022-12-02 15:50:00,96.8,96.93,96.66,96.87,255365.0,91.9645,92.088,91.8315,92.031,255365.0
2022-12-05 09:30:00,95.8,96.77,95.71,96.57,116085.0,91.0144,91.936,90.9289,91.746,116085.0
2022-12-05 09:40:00,96.55,96.63,96.07,96.2,46433.0,91.727,91.803,91.271,91.3945,46433.0
2022-12-05 09:50:00,96.21,96.4,96.13,96.13,61585.0,91.404,91.5845,91.328,91.328,61585.0
2022-12-05 10:00:00,96.08,96.2,95.85,95.97,80023.0,91.2805,91.3945,91.062,91.176,80023.0
2022-12-05 10:10:00,95.97,96.2,95.95,96.08,50485.0,91.176,91.3945,91.157,91.2805,50485.0
2022-12-05 10:20:00,96.11,96.18,95.85,95.85,60138.0,91.309,91.3755,91.062,91.062,60138.0
2022-12-05 10:30:00,95.87,96.09,95.76,96.09,81322.0,91.081,91.29,90.9764,91.29,81322.0
2022-12-05 10:40:00,96.09,96.12,95.98,96.06,55160.0,91.29,91.3185,91.1855,91.2615,55160.0
2022-12-05 10:50:00,96.08,96.09,95.74,95.81,64003.0,91.2805,91.29,90.9574,91.0239,64003.0
2022-12-05 11:00:00,95.82,96.07,95.82,95.99,40316.0,91.0334,91.271,91.0334,91.195,40316.0
2022-12-05 11:10:00,96.02,96.17,95.86,95.86,47261.0,91.2235,91.366,91.0715,91.0715,47261.0
2022-12-05 11:20:00,95.87,95.88,95.65,95.75,56010.0,91.081,91.0905,90.8719,90.9669,56010.0
2022-12-05 11:30:00,95.76,95.79,95.64,95.69,35057.0,90.9764,91.0049,90.8624,90.9099,35057.0
2022-12-05 11:40:00,95.68,95.76,95.52,95.55,42291.0,90.9004,90.9764,90.7484,90.7769,42291.0
2022-12-05 11:50:00,95.55,95.59,95.22,95.22,40161.0,90.7769,90.8149,90.4634,90.4634,40161.0
2022-12-05 12:00:00,95.22,95.48,95.15,95.48,35193.0,90.4634,90.7104,90.3969,90.7104,35193.0
2022-12-05 12:10:00,95.48,95.56,95.37,95.56,33876.0,90.7104,90.7864,90.6059,90.7864,33876.0
2022-12-05 12:20:00,95.56,95.79,95.56,95.68,39004.0,90.7864,91.0049,90.7864,90.9004,39004.0
2022-12-05 12:30:00,95.68,95.72,95.51,95.7,25223.0,90.9004,90.9384,90.7389,90.9194,25223.0
2022-12-05 12:40:00,95.69,95.77,95.68,95.74,24922.0,90.9099,90.9859,90.9004,90.9574,24922.0
2022-12-05 12:50:00,95.73,95.74,95.55,95.58,41593.0,90.9479,90.9574,90.7769,90.8054,41593.0
2022-12-05 13:00:00,95.58,95.61,95.46,95.46,22044.0,90.8054,90.8339,90.6914,90.6914,22044.0
2022-12-05 13:10:00,95.45,95.68,95.43,95.61,28906.0,90.6819,90.9004,90.6629,90.8339,28906.0
2022-12-05 13:20:00,95.59,95.69,95.56,95.68,30213.0,90.8149,90.9099,90.7864,90.9004,30213.0
2022-12-05 13:30:00,95.69,95.84,95.66,95.81,18491.0,90.9099,91.0525,90.8814,91.0239,18491.0
2022-12-05 13:40:00,95.81,95.84,95.73,95.82,22202.0,91.0239,91.0525,90.9479,91.0334,22202.0
2022-12-05 13:50:00,95.81,95.83,95.55,95.56,27800.0,91.0239,91.0429,90.7769,90.7864,27800.0
2022-12-05 14:00:00,95.56,95.61,95.5,95.59,33208.0,90.7864,90.8339,90.7294,90.8149,33208.0
2022-12-05 14:10:00,95.59,95.67,95.58,95.59,26371.0,90.8149,90.8909,90.8054,90.8149,26371.0
2022-12-05 14:20:00,95.59,95.6,95.31,95.38,46395.0,90.8149,90.8244,90.5489,90.6154,46395.0
2022-12-05 14:30:00,95.38,95.38,95.25,95.35,26193.0,90.6154,90.6154,90.4919,90.5869,26193.0
2022-12-05 14:40:00,95.35,95.42,95.26,95.34,45824.0,90.5869,90.6534,90.5014,90.5774,45824.0
2022-12-05 14:50:00,95.34,95.52,95.31,95.46,42740.0,90.5774,90.7484,90.5489,90.6914,42740.0
2022-12-05 15:00:00,95.48,95.57,95.42,95.55,23805.0,90.7104,90.7959,90.6534,90.7769,23805.0
2022-12-05 15:10:00,95.55,95.61,95.46,95.47,32915.0,90.7769,90.8339,90.6914,90.7009,32915.0
2022-12-05 15:20:00,95.45,95.48,95.3,95.32,34887.0,90.6819,90.7104,90.5394,90.5584,34887.0
2022-12-05 15:30:00,95.33,95.44,95.27,95.33,49259.0,90.5679,90.6724,90.5109,90.5679,49259.0
2022-12-05 15:40:00,95.33,95.43,95.26,95.27,68811.0,90.5679,90.6629,90.5014,90.5109,68811.0
2022-12-05 15:50:00,95.25,95.32,95.09,95.15,328294.0,90.4919,90.5584,90.3399,90.3969,328294.0
2022-12-06 09:30:00,95.2,95.65,94.95,94.97,94288.0,90.4444,90.8719,90.2069,90.2259,94288.0
2022-12-06 09:40:00,95.01,95.25,94.8,95.1,58689.0,90.2639,90.4919,90.0644,90.3494,58689.0
2022-12-06 09:50:00,95.09,95.1,94.62,94.78,79762.0,90.3399,90.3494,89.8934,90.0454,79762.0
2022-12-06 10:00:00,94.77,94.99,94.77,94.93,40236.0,90.0359,90.2449,90.0359,90.1879,40236.0
2022-12-06 10:10:00,94.94,94.94,94.62,94.77,42543.0,90.1974,90.1974,89.8934,90.0359,42543.0
2022-12-06 10:20:00,94.8,94.89,94.63,94.63,27811.0,90.0644,90.1499,89.9029,89.9029,27811.0
2022-12-06 10:30:00,94.61,94.73,94.5,94.56,49462.0,89.8839,89.9979,89.7794,89.8364,49462.0
2022-12-06 10:40:00,94.56,94.76,94.47,94.64,37410.0,89.8364,90.0264,89.7509,89.9124,37410.0
2022-12-06 10:50:00,94.64,94.72,94.62,94.67,34109.0,89.9124,89.9884,89.8934,89.9409,34109.0
2022-12-06 11:00:00,94.68,94.69,94.49,94.52,63840.0,89.9504,89.9599,89.7699,89.7984,63840.0
2022-12-06 11:10:00,94.53,94.64,94.22,94.27,47500.0,89.8079,89.9124,89.5134,89.5609,47500.0
2022-12-06 11:20:00,94.25,94.46,94.19,94.42,40936.0,89.5419,89.7414,89.4849,89.7034,40936.0
2022-12-06 11:30:00,94.41,94.62,94.38,94.52,24077.0,89.6939,89.8934,89.6654,89.7984,24077.0
2022-12-06 11:40:00,94.53,94.63,94.48,94.56,32624.0,89.8079,89.9029,89.7604,89.8364,32624.0
2022-12-06 11:50:00,94.56,94.59,94.35,94.48,42247.0,89.8364,89.8649,89.6369,89.7604,42247.0
2022-12-06 12:00:00,94.48,94.56,94.42,94.48,41069.0,89.7604,89.8364,89.7034,89.7604,41069.0
2022-12-06 12:10:00,94.49,94.5,94.2,94.21,36576.0,89.7699,89.7794,89.4944,89.5039,36576.0
2022-12-06 12:20:00,94.2,94.31,94.2,94.27,28851.0,89.4944,89.5989,89.4944,89.5609,28851.0
2022-12-06 12:30:00,94.27,94.31,94.19,94.29,27430.0,89.5609,89.5989,89.4849,89.5799,27430.0
2022-12-06 12:40:00,94.3,94.35,94.18,94.26,22815.0,89.5894,89.6369,89.4754,89.5514,22815.0
2022-12-06 12:50:00,94.26,94.28,94.08,94.08,26532.0,89.5514,89.5704,89.3804,89.3804,26532.0
2022-12-06 13:00:00,94.08,94.12,93.88,93.88,33160.0,89.3804,89.4184,89.1904,89.1904,33160.0
2022-12-06 13:10:00,93.89,93.94,93.76,93.77,28295.0,89.1999,89.2474,89.0764,89.0859,28295.0
2022-12-06 13:20:00,93.79,93.85,93.69,93.83,102381.0,89.1049,89.1619,89.0099,89.1429,102381.0
2022-12-06 13:30:00,93.82,94.07,93.81,94.0,76397.0,89.1334,89.3709,89.1239,89.3044,76397.0
2022-12-06 13:40:00,94.0,94.36,94.0,94.33,75234.0,89.3044,89.6464,89.3044,89.6179,75234.0
2022-12-06 13:50:00,94.34,94.37,93.91,94.02,65347.0,89.6274,89.6559,89.2189,89.3234,65347.0
2022-12-06 14:00:00,94.03,94.09,93.84,93.86,22461.0,89.3329,89.3899,89.1524,89.1714,22461.0
2022-12-06 14:10:00,93.84,93.84,93.72,93.74,31162.0,89.1524,89.1524,89.0384,89.0574,31162.0
2022-12-06 14:20:00,93.75,93.83,93.64,93.64,27874.0,89.0669,89.1429,88.9623,88.9623,27874.0
2022-12-06 14:30:00,93.63,93.68,93.42,93.49,66809.0,88.9528,89.0003,88.7533,88.8198,66809.0
2022-12-06 14:40:00,93.52,93.61,93.52,93.57,28975.0,88.8483,88.9338,88.8483,88.8958,28975.0
2022-12-06 14:50:00,93.54,93.67,93.54,93.58,26721.0,88.8673,88.9908,88.8673,88.9053,26721.0
2022-12-06 15:00:00,93.58,93.79,93.57,93.74,22046.0,88.9053,89.1049,88.8958,89.0574,22046.0
2022-12-06 15:10:00,93.72,93.74,93.59,93.64,59439.0,89.0384,89.0574,88.9148,88.9623,59439.0
2022-12-06 15:20:00,93.65,93.85,93.63,93.69,52829.0,88.9718,89.1619,88.9528,89.0099,52829.0
2022-12-06 15:30:00,93.68,94.09,93.68,94.09,132489.0,89.0003,89.3899,89.0003,89.3899,132489.0
2022-12-06 15:40:00,94.08,94.27,94.07,94.22,132345.0,89.3804,89.5609,89.3709,89.5134,132345.0
2022-12-06 15:50:00,94.23,94.39,94.16,94.32,271671.0,89.5229,89.6749,89.4564,89.6084,271671.0
2022-12-07 09:30:00,94.01,94.91,93.75,94.58,96540.0,89.3139,90.1689,89.0669,89.8554,96540.0
2022-12-07 09:40:00,94.58,94.87,94.32,94.32,63525.0,89.8554,90.1309,89.6084,89.6084,63525.0
2022-12-07 09:50:00,94.31,94.64,94.31,94.6,33857.0,89.5989,89.9124,89.5989,89.8744,33857.0
2022-12-07 10:00:00,94.55,94.81,94.4,94.61,55639.0,89.8269,90.0739,89.6844,89.8839,55639.0
2022-12-07 10:10:00,94.61,94.76,94.35,94.66,52509.0,89.8839,90.0264,89.6369,89.9314,52509.0
2022-12-07 10:20:00,94.65,94.97,94.63,94.97,32075.0,89.9219,90.2259,89.9029,90.2259,32075.0
2022-12-07 10:30:00,94.98,95.08,94.73,94.74,35210.0,90.2354,90.3304,89.9979,90.0074,35210.0
2022-12-07 10:40:00,94.73,94.86,94.72,94.85,63385.0,89.9979,90.1214,89.9884,90.1119,63385.0
2022-12-07 10:50:00,94.82,94.91,94.72,94.8,48763.0,90.0834,90.1689,89.9884,90.0644,48763.0
2022-12-07 11:00:00,94.8,94.86,94.65,94.7,48043.0,90.0644,90.1214,89.9219,89.9694,48043.0
2022-12-07 11:10:00,94.69,94.69,94.43,94.54,52373.0,89.9599,89.9599,89.7129,89.8174,52373.0
2022-12-07 11:20:00,94.54,94.54,94.22,94.33,50456.0,89.8174,89.8174,89.5134,89.6179,50456.0
2022-12-07 11:30:00,94.33,94.4,94.25,94.34,48768.0,89.6179,89.6844,89.5419,89.6274,48768.0
2022-12-07 11:40:00,94.35,94.52,94.35,94.43,62725.0,89.6369,89.7984,89.6369,89.7129,62725.0
2022-12-07 11:50:00,94.42,94.59,94.35,94.59,157952.0,89.7034,89.8649,89.6369,89.8649,157952.0
2022-12-07 12:00:00,94.6,94.71,94.44,94.71,79859.0,89.8744,89.9789,89.7224,89.9789,79859.0
2022-12-07 12:10:00,94.72,94.85,94.66,94.67,34932.0,89.9884,90.1119,89.9314,89.9409,34932.0
2022-12-07 12:20:00,94.68,94.76,94.46,94.54,55477.0,89.9504,90.0264,89.7414,89.8174,55477.0
2022-12-07 12:30:00,94.56,94.67,94.49,94.67,68667.0,89.8364,89.9409,89.7699,89.9409,68667.0
2022-12-07 12:40:00,94.68,94.89,94.68,94.83,73715.0,89.9504,90.1499,89.9504,90.0929,73715.0
2022-12-07 12:50:00,94.83,94.85,94.76,94.8,27998.0,90.0929,90.1119,90.0264,90.0644,27998.0
2022-12-07 13:00:00,94.78,94.94,94.75,94.9,38452.0,90.0454,90.1974,90.0169,90.1594,38452.0
2022-12-07 13:10:00,94.91,95.09,94.86,94.98,100940.0,90.1689,90.3399,90.1214,90.2354,100940.0
2022-12-07 13:20:00,94.97,94.99,94.84,94.88,23470.0,90.2259,90.2449,90.1024,90.1404,23470.0
2022-12-07 13:30:00,94.88,94.98,94.72,94.8,65920.0,90.1404,90.2354,89.9884,90.0644,65920.0
2022-12-07 13:40:00,94.8,94.92,94.8,94.86,52690.0,90.0644,90.1784,90.0644,90.1214,52690.0
2022-12-07 13:50:00,94.86,94.86,94.59,94.64,28639.0,90.1214,90.1214,89.8649,89.9124,28639.0
2022-12-07 14:00:00,94.66,94.7,94.45,94.58,44772.0,89.9314,89.9694,89.7319,89.8554,44772.0
2022-12-07 14:10:00,94.57,94.68,94.56,94.64,36655.0,89.8459,89.9504,89.8364,89.9124,36655.0
2022-12-07 14:20:00,94.63,94.79,94.6,94.78,57469.0,89.9029,90.0549,89.8744,90.0454,57469.0
2022-12-07 14:30:00,94.78,94.91,94.76,94.86,50124.0,90.0454,90.1689,90.0264,90.1214,50124.0
2022-12-07 14:40:00,94.86,94.91,94.75,94.81,67447.0,90.1214,90.1689,90.0169,90.0739,67447.0
2022-12-07 14:50:00,94.81,94.83,94.69,94.72,39573.0,90.0739,90.0929,89.9599,89.9884,39573.0
2022-12-07 15:00:00,94.71,94.92,94.69,94.74,69312.0,89.9789,90.1784,89.9599,90.0074,69312.0
2022-12-07 15:10:00,94.75,94.88,94.67,94.78,77739.0,90.0169,90.1404,89.9409,90.0454,77739.0
2022-12-07 15:20:00,94.77,94.84,94.7,94.83,52256.0,90.0359,90.1024,89.9694,90.0929,52256.0
2022-12-07 15:30:00,94.85,94.92,94.69,94.77,84951.0,90.1119,90.1784,89.9599,90.0359,84951.0
2022-12-07 15:40:00,94.77,94.79,94.59,94.7,92481.0,90.0359,90.0549,89.8649,89.9694,92481.0
2022-12-07 15:50:00,94.65,94.81,94.63,94.7,336782.0,89.9219,90.0739,89.9029,89.9694,336782.0
2022-12-08 09:30:00,95.19,95.6,95.13,95.59,69827.0,90.4349,90.8244,90.3779,90.8149,69827.0
2022-12-08 09:40:00,95.58,95.64,94.95,95.14,120847.0,90.8054,90.8624,90.2069,90.3874,120847.0
2022-12-08 09:50:00,95.08,95.35,95.04,95.2,42207.0,90.3304,90.5869,90.2924,90.4444,42207.0
2022-12-08 10:00:00,95.25,95.3,95.11,95.11,27960.0,90.4919,90.5394,90.3589,90.3589,27960.0
2022-12-08 10:10:00,95.15,95.18,94.93,94.94,42196.0,90.3969,90.4254,90.1879,90.1974,42196.0
2022-12-08 10:20:00,94.93,95.03,94.73,95.0,59188.0,90.1879,90.2829,89.9979,90.2544,59188.0
2022-12-08 10:30:00,95.02,95.25,94.97,95.25,22762.0,90.2734,90.4919,90.2259,90.4919,22762.0
2022-12-08 10:40:00,95.22,95.27,95.04,95.09,29531.0,90.4634,90.5109,90.2924,90.3399,29531.0
2022-12-08 10:50:00,95.1,95.12,94.91,94.99,43234.0,90.3494,90.3684,90.1689,90.2449,43234.0
2022-12-08 11:00:00,95.0,95.1,94.79,94.8,40244.0,90.2544,90.3494,90.0549,90.0644,40244.0
2022-12-08 11:10:00,94.78,94.91,94.76,94.83,35437.0,90.0454,90.1689,90.0264,90.0929,35437.0
2022-12-08 11:20:00,94.81,95.02,94.77,94.98,20986.0,90.0739,90.2734,90.0359,90.2354,20986.0
2022-12-08 11:30:00,95.02,95.06,94.84,94.98,27451.0,90.2734,90.3114,90.1024,90.2354,27451.0
2022-12-08 11:40:00,94.97,95.06,94.9,95.03,31086.0,90.2259,90.3114,90.1594,90.2829,31086.0
2022-12-08 11:50:00,95.0,95.06,94.87,95.03,45235.0,90.2544,90.3114,90.1309,90.2829,45235.0
2022-12-08 12:00:00,95.04,95.08,94.9,95.04,23362.0,90.2924,90.3304,90.1594,90.2924,23362.0
2022-12-08 12:10:00,95.04,95.19,95.03,95.12,21764.0,90.2924,90.4349,90.2829,90.3684,21764.0
2022-12-08 12:20:00,95.13,95.22,95.08,95.16,18451.0,90.3779,90.4634,90.3304,90.4064,18451.0
2022-12-08 12:30:00,95.15,95.15,94.93,94.97,17341.0,90.3969,90.3969,90.1879,90.2259,17341.0
2022-12-08 12:40:00,94.97,95.02,94.87,94.94,22053.0,90.2259,90.2734,90.1309,90.1974,22053.0
2022-12-08 12:50:00,94.94,95.09,94.94,95.06,19474.0,90.1974,90.3399,90.1974,90.3114,19474.0
2022-12-08 13:00:00,95.07,95.14,95.05,95.1,17698.0,90.3209,90.3874,90.3019,90.3494,17698.0
2022-12-08 13:10:00,95.08,95.09,94.98,95.06,19493.0,90.3304,90.3399,90.2354,90.3114,19493.0
2022-12-08 13:20:00,95.07,95.19,94.99,95.18,41409.0,90.3209,90.4349,90.2449,90.4254,41409.0
2022-12-08 13:30:00,95.19,95.35,95.19,95.35,36698.0,90.4349,90.5869,90.4349,90.5869,36698.0
2022-12-08 13:40:00,95.36,95.44,95.18,95.21,83843.0,90.5964,90.6724,90.4254,90.4539,83843.0
2022-12-08 13:50:00,95.21,95.24,95.12,95.15,19090.0,90.4539,90.4824,90.3684,90.3969,19090.0
2022-12-08 14:00:00,95.13,95.13,94.68,94.82,26684.0,90.3779,90.3779,89.9504,90.0834,26684.0
2022-12-08 14:10:00,94.81,94.88,94.66,94.81,28968.0,90.0739,90.1404,89.9314,90.0739,28968.0
2022-12-08 14:20:00,94.84,94.89,94.67,94.69,21042.0,90.1024,90.1499,89.9409,89.9599,21042.0
2022-12-08 14:30:00,94.7,94.77,94.58,94.76,69825.0,89.9694,90.0359,89.8554,90.0264,69825.0
2022-12-08 14:40:00,94.74,94.93,94.74,94.86,45376.0,90.0074,90.1879,90.0074,90.1214,45376.0
2022-12-08 14:50:00,94.86,94.94,94.78,94.83,37923.0,90.1214,90.1974,90.0454,90.0929,37923.0
2022-12-08 15:00:00,94.84,94.87,94.67,94.81,41423.0,90.1024,90.1309,89.9409,90.0739,41423.0
2022-12-08 15:10:00,94.82,94.93,94.77,94.92,43501.0,90.0834,90.1879,90.0359,90.1784,43501.0
2022-12-08 15:20:00,94.91,95.05,94.82,95.01,64817.0,90.1689,90.3019,90.0834,90.2639,64817.0
2022-12-08 15:30:00,95.01,95.12,94.93,95.03,60256.0,90.2639,90.3684,90.1879,90.2829,60256.0
2022-12-08 15:40:00,95.02,95.02,94.68,94.7,62048.0,90.2734,90.2734,89.9504,89.9694,62048.0
2022-12-08 15:50:00,94.68,94.94,94.6,94.91,133201.0,89.9504,90.1974,89.8744,90.1689,133201.0
2022-12-09 09:30:00,95.21,95.89,95.11,95.68,140896.0,90.4539,91.1,90.3589,90.9004,140896.0
2022-12-09 09:40:00,95.65,95.75,95.26,95.26,53753.0,90.8719,90.9669,90.5014,90.5014,53753.0
2022-12-09 09:50:00,95.26,95.37,95.12,95.34,48695.0,90.5014,90.6059,90.3684,90.5774,48695.0
2022-12-09 10:00:00,95.37,95.54,95.16,95.32,45150.0,90.6059,90.7674,90.4064,90.5584,45150.0
2022-12-09 10:10:00,95.33,95.41,95.12,95.18,27331.0,90.5679,90.6439,90.3684,90.4254,27331.0
2022-12-09 10:20:00,95.17,95.21,95.08,95.13,25551.0,90.4159,90.4539,90.3304,90.3779,25551.0
2022-12-09 10:30:00,95.15,95.26,94.94,95.05,29734.0,90.3969,90.5014,90.1974,90.3019,29734.0
2022-12-09 10:40:00,95.02,95.08,94.94,94.97,27734.0,90.2734,90.3304,90.1974,90.2259,27734.0
2022-12-09 10:50:00,94.96,95.11,94.91,95.09,37057.0,90.2164,90.3589,90.1689,90.3399,37057.0
2022-12-09 11:00:00,95.08,95.08,94.73,94.73,35497.0,90.3304,90.3304,89.9979,89.9979,35497.0
2022-12-09 11:10:00,94.75,94.81,94.57,94.77,45135.0,90.0169,90.0739,89.8459,90.0359,45135.0
2022-12-09 11:20:00,94.75,94.98,94.74,94.94,31472.0,90.0169,90.2354,90.0074,90.1974,31472.0
2022-12-09 11:30:00,94.94,95.1,94.88,94.93,20009.0,90.1974,90.3494,90.1404,90.1879,20009.0
2022-12-09 11:40:00,94.92,95.22,94.83,95.15,27105.0,90.1784,90.4634,90.0929,90.3969,27105.0
2022-12-09 11:50:00,95.16,95.26,95.15,95.25,16459.0,90.4064,90.5014,90.3969,90.4919,16459.0
2022-12-09 12:00:00,95.25,95.3,95.12,95.18,23012.0,90.4919,90.5394,90.3684,90.4254,23012.0
2022-12-09 12:10:00,95.18,95.27,95.03,95.09,24361.0,90.4254,90.5109,90.2829,90.3399,24361.0
2022-12-09 12:20:00,95.08,95.08,94.98,94.98,18979.0,90.3304,90.3304,90.2354,90.2354,18979.0
2022-12-09 12:30:00,94.97,95.15,94.97,95.1,15565.0,90.2259,90.3969,90.2259,90.3494,15565.0
2022-12-09 12:40:00,95.14,95.15,94.94,94.96,19272.0,90.3874,90.3969,90.1974,90.2164,19272.0
2022-12-09 12:50:00,94.95,95.07,94.94,95.04,19820.0,90.2069,90.3209,90.1974,90.2924,19820.0
2022-12-09 13:00:00,95.03,95.03,94.83,94.85,20340.0,90.2829,90.2829,90.0929,90.1119,20340.0
2022-12-09 13:10:00,94.85,94.98,94.81,94.91,20053.0,90.1119,90.2354,90.0739,90.1689,20053.0
2022-12-09 13:20:00,94.88,94.88,94.73,94.86,19199.0,90.1404,90.1404,89.9979,90.1214,19199.0
2022-12-09 13:30:00,94.86,94.93,94.82,94.9,19484.0,90.1214,90.1879,90.0834,90.1594,19484.0
2022-12-09 13:40:00,94.91,94.94,94.73,94.79,24749.0,90.1689,90.1974,89.9979,90.0549,24749.0
2022-12-09 13:50:00,94.79,94.85,94.71,94.83,51862.0,90.0549,90.1119,89.9789,90.0929,51862.0
2022-12-09 14:00:00,94.84,94.86,94.53,94.53,23609.0,90.1024,90.1214,89.8079,89.8079,23609.0
2022-12-09 14:10:00,94.54,94.67,94.46,94.59,25906.0,89.8174,89.9409,89.7414,89.8649,25906.0
2022-12-09 14:20:00,94.6,94.64,94.53,94.62,23827.0,89.8744,89.9124,89.8079,89.8934,23827.0
2022-12-09 14:30:00,94.6,94.72,94.57,94.65,23211.0,89.8744,89.9884,89.8459,89.9219,23211.0
2022-12-09 14:40:00,94.67,94.82,94.53,94.81,53083.0,89.9409,90.0834,89.8079,90.0739,53083.0
2022-12-09 14:50:00,94.82,94.85,94.73,94.73,44530.0,90.0834,90.1119,89.9979,89.9979,44530.0
2022-12-09 15:00:00,94.75,94.9,94.72,94.74,31285.0,90.0169,90.1594,89.9884,90.0074,31285.0
2022-12-09 15:10:00,94.74,94.85,94.71,94.74,24633.0,90.0074,90.1119,89.9789,90.0074,24633.0
2022-12-09 15:20:00,94.74,94.75,94.57,94.59,37451.0,90.0074,90.0169,89.8459,89.8649,37451.0
2022-12-09 15:30:00,94.59,94.62,94.35,94.35,56669.0,89.8649,89.8934,89.6369,89.6369,56669.0
2022-12-09 15:40:00,94.34,94.38,94.2,94.27,100462.0,89.6274,89.6654,89.4944,89.5609,100462.0
2022-12-09 15:50:00,94.26,94.27,94.05,94.17,219647.0,89.5514,89.5609,89.3519,89.4659,219647.0
2022-12-12 09:30:00,94.59,94.97,94.36,94.7,59274.0,89.8649,90.2259,89.6464,89.9694,59274.0
2022-12-12 09:40:00,94.76,95.01,94.75,94.98,35223.0,90.0264,90.2639,90.0169,90.2354,35223.0
2022-12-12 09:50:00,94.98,95.0,94.43,94.59,85752.0,90.2354,90.2544,89.7129,89.8649,85752.0
2022-12-12 10:00:00,94.59,94.82,94.59,94.75,68699.0,89.8649,90.0834,89.8649,90.0169,68699.0
2022-12-12 10:10:00,94.73,94.84,94.68,94.74,51995.0,89.9979,90.1024,89.9504,90.0074,51995.0
2022-12-12 10:20:00,94.72,94.94,94.66,94.83,38599.0,89.9884,90.1974,89.9314,90.0929,38599.0
2022-12-12 10:30:00,94.82,95.0,94.78,94.97,36644.0,90.0834,90.2544,90.0454,90.2259,36644.0
2022-12-12 10:40:00,94.97,95.13,94.97,95.02,30003.0,90.2259,90.3779,90.2259,90.2734,30003.0
2022-12-12 10:50:00,94.99,94.99,94.81,94.89,35735.0,90.2449,90.2449,90.0739,90.1499,35735.0
2022-12-12 11:00:00,94.86,95.05,94.74,95.05,75364.0,90.1214,90.3019,90.0074,90.3019,75364.0
2022-12-12 11:10:00,95.05,95.05,94.78,95.0,39093.0,90.3019,90.3019,90.0454,90.2544,39093.0
2022-12-12 11:20:00,95.0,95.17,94.99,95.12,32439.0,90.2544,90.4159,90.2449,90.3684,32439.0
2022-12-12 11:30:00,95.15,95.16,95.04,95.05,28451.0,90.3969,90.4064,90.2924,90.3019,28451.0
2022-12-12 11:40:00,95.02,95.09,94.95,94.96,24732.0,90.2734,90.3399,90.2069,90.2164,24732.0
2022-12-12 11:50:00,94.97,95.14,94.96,95.14,22613.0,90.2259,90.3874,90.2164,90.3874,22613.0
2022-12-12 12:00:00,95.12,95.24,95.1,95.14,24488.0,90.3684,90.4824,90.3494,90.3874,24488.0
2022-12-12 12:10:00,95.15,95.31,95.11,95.31,29210.0,90.3969,90.5489,90.3589,90.5489,29210.0
2022-12-12 12:20:00,95.3,95.31,95.15,95.28,30089.0,90.5394,90.5489,90.3969,90.5204,30089.0
2022-12-12 12:30:00,95.28,95.42,95.21,95.39,35171.0,90.5204,90.6534,90.4539,90.6249,35171.0
2022-12-12 12:40:00,95.4,95.43,95.2,95.3,33511.0,90.6344,90.6629,90.4444,90.5394,33511.0
2022-12-12 12:50:00,95.3,95.39,95.26,95.34,21418.0,90.5394,90.6249,90.5014,90.5774,21418.0
2022-12-12 13:00:00,95.34,95.39,95.19,95.28,31941.0,90.5774,90.6249,90.4349,90.5204,31941.0
2022-12-12 13:10:00,95.29,95.36,95.16,95.35,53362.0,90.5299,90.5964,90.4064,90.5869,53362.0
2022-12-12 13:20:00,95.35,95.35,95.24,95.31,24984.0,90.5869,90.5869,90.4824,90.5489,24984.0
2022-12-12 13:30:00,95.33,95.44,95.31,95.34,23746.0,90.5679,90.6724,90.5489,90.5774,23746.0
2022-12-12 13:40:00,95.33,95.58,95.31,95.57,40195.0,90.5679,90.8054,90.5489,90.7959,40195.0
2022-12-12 13:50:00,95.59,95.59,95.48,95.56,18434.0,90.8149,90.8149,90.7104,90.7864,18434.0
2022-12-12 14:00:00,95.57,95.64,95.51,95.55,28296.0,90.7959,90.8624,90.7389,90.7769,28296.0
2022-12-12 14:10:00,95.54,95.6,95.43,95.46,29391.0,90.7674,90.8244,90.6629,90.6914,29391.0
2022-12-12 14:20:00,95.47,95.53,95.35,95.5,35584.0,90.7009,90.7579,90.5869,90.7294,35584.0
2022-12-12 14:30:00,95.49,95.5,95.31,95.47,25685.0,90.7199,90.7294,90.5489,90.7009,25685.0
2022-12-12 14:40:00,95.49,95.54,95.39,95.39,24094.0,90.7199,90.7674,90.6249,90.6249,24094.0
2022-12-12 14:50:00,95.4,95.59,95.37,95.54,26287.0,90.6344,90.8149,90.6059,90.7674,26287.0
2022-12-12 15:00:00,95.55,95.73,95.54,95.72,39483.0,90.7769,90.9479,90.7674,90.9384,39483.0
2022-12-12 15:10:00,95.73,95.84,95.73,95.83,39605.0,90.9479,91.0525,90.9479,91.0429,39605.0
2022-12-12 15:20:00,95.84,95.99,95.79,95.93,48773.0,91.0525,91.195,91.0049,91.138,48773.0
2022-12-12 15:30:00,95.94,96.2,95.94,96.16,57794.0,91.1475,91.3945,91.1475,91.3565,57794.0
2022-12-12 15:40:00,96.14,96.15,95.83,95.86,123176.0,91.3375,91.347,91.0429,91.0715,123176.0
2022-12-12 15:50:00,95.84,96.19,95.82,96.16,181435.0,91.0525,91.385,91.0334,91.3565,181435.0
2022-12-13 09:30:00,98.0,98.61,97.44,97.56,144560.0,93.1046,93.6841,92.5725,92.6865,144560.0
2022-12-13 09:40:00,97.57,98.26,97.48,98.06,57687.0,92.696,93.3516,92.6105,93.1616,57687.0
2022-12-13 09:50:00,98.04,98.88,98.02,98.68,79154.0,93.1426,93.9406,93.1236,93.7506,79154.0
2022-12-13 10:00:00,98.71,98.86,98.4,98.69,64470.0,93.7791,93.9216,93.4846,93.7601,64470.0
2022-12-13 10:10:00,98.66,98.66,97.81,98.08,61911.0,93.7316,93.7316,92.924,93.1806,61911.0
2022-12-13 10:20:00,98.09,98.12,97.69,97.9,70012.0,93.1901,93.2186,92.81,93.0095,70012.0
2022-12-13 10:30:00,97.87,98.21,97.67,97.67,42290.0,92.981,93.3041,92.791,92.791,42290.0
2022-12-13 10:40:00,97.6,97.97,97.59,97.63,31575.0,92.7245,93.076,92.715,92.753,31575.0
2022-12-13 10:50:00,97.63,97.9,97.61,97.67,73838.0,92.753,93.0095,92.734,92.791,73838.0
2022-12-13 11:00:00,97.69,97.99,97.69,97.94,31787.0,92.81,93.0951,92.81,93.0475,31787.0
2022-12-13 11:10:00,97.92,98.12,97.88,97.93,42386.0,93.0285,93.2186,92.9905,93.038,42386.0
2022-12-13 11:20:00,97.93,97.98,97.63,97.92,35248.0,93.038,93.0855,92.753,93.0285,35248.0
2022-12-13 11:30:00,97.92,98.21,97.92,98.16,29634.0,93.0285,93.3041,93.0285,93.2566,29634.0
2022-12-13 11:40:00,98.14,98.35,97.88,97.97,53867.0,93.2376,93.4371,92.9905,93.076,53867.0
2022-12-13 11:50:00,97.96,97.98,97.73,97.9,44215.0,93.0665,93.0855,92.848,93.0095,44215.0
2022-12-13 12:00:00,97.93,98.13,97.85,98.09,40945.0,93.038,93.2281,92.962,93.1901,40945.0
2022-12-13 12:10:00,98.08,98.08,97.6,97.61,31158.0,93.1806,93.1806,92.7245,92.734,31158.0
2022-12-13 12:20:00,97.64,97.8,97.5,97.58,70085.0,92.7625,92.9145,92.6295,92.7055,70085.0
2022-12-13 12:30:00,97.57,97.67,97.46,97.66,40954.0,92.696,92.791,92.5915,92.7815,40954.0
2022-12-13 12:40:00,97.68,97.73,97.39,97.44,45617.0,92.8005,92.848,92.525,92.5725,45617.0
2022-12-13 12:50:00,97.44,97.5,97.3,97.5,26964.0,92.5725,92.6295,92.4395,92.6295,26964.0
2022-12-13 13:00:00,97.52,97.71,97.47,97.62,28982.0,92.6485,92.829,92.601,92.7435,28982.0
2022-12-13 13:10:00,97.62,98.05,97.61,98.04,43690.0,92.7435,93.1521,92.734,93.1426,43690.0
2022-12-13 13:20:00,98.05,98.21,98.02,98.03,60248.0,93.1521,93.3041,93.1236,93.1331,60248.0
2022-12-13 13:30:00,98.04,98.23,98.0,98.06,59138.0,93.1426,93.3231,93.1046,93.1616,59138.0
2022-12-13 13:40:00,98.04,98.07,97.9,97.93,28035.0,93.1426,93.1711,93.0095,93.038,28035.0
2022-12-13 13:50:00,97.93,98.11,97.83,98.1,30163.0,93.038,93.2091,92.943,93.1996,30163.0
2022-12-13 14:00:00,98.11,98.23,97.97,98.03,40260.0,93.2091,93.3231,93.076,93.1331,40260.0
2022-12-13 14:10:00,98.02,98.14,97.98,98.1,47209.0,93.1236,93.2376,93.0855,93.1996,47209.0
2022-12-13 14:20:00,98.1,98.16,97.97,98.05,47775.0,93.1996,93.2566,93.076,93.1521,47775.0
2022-12-13 14:30:00,98.04,98.15,97.92,98.13,54574.0,93.1426,93.2471,93.0285,93.2281,54574.0
2022-12-13 14:40:00,98.13,98.38,98.09,98.31,68088.0,93.2281,93.4656,93.1901,93.3991,68088.0
2022-12-13 14:50:00,98.3,98.3,97.9,98.07,40714.0,93.3896,93.3896,93.0095,93.1711,40714.0
2022-12-13 15:00:00,98.05,98.06,97.78,97.85,46124.0,93.1521,93.1616,92.8955,92.962,46124.0
2022-12-13 15:10:00,97.84,97.93,97.72,97.91,68918.0,92.9525,93.038,92.8385,93.019,68918.0
2022-12-13 15:20:00,97.91,98.1,97.81,98.08,65504.0,93.019,93.1996,92.924,93.1806,65504.0
2022-12-13 15:30:00,98.08,98.35,97.92,97.96,94715.0,93.1806,93.4371,93.0285,93.0665,94715.0
2022-12-13 15:40:00,97.97,98.19,97.91,98.02,93530.0,93.076,93.2851,93.019,93.1236,93530.0
2022-12-13 15:50:00,98.03,98.2,98.0,98.12,230438.0,93.1331,93.2946,93.1046,93.2186,230438.0
2022-12-14 09:30:00,98.45,98.64,98.12,98.28,137171.0,93.5321,93.7126,93.2186,93.3706,137171.0
2022-12-14 09:40:00,98.3,98.6,98.14,98.6,24753.0,93.3896,93.6746,93.2376,93.6746,24753.0
2022-12-14 09:50:00,98.65,98.87,98.62,98.68,35837.0,93.7221,93.9311,93.6936,93.7506,35837.0
2022-12-14 10:00:00,98.71,98.82,98.62,98.62,37101.0,93.7791,93.8836,93.6936,93.6936,37101.0
2022-12-14 10:10:00,98.65,98.69,98.4,98.52,31660.0,93.7221,93.7601,93.4846,93.5986,31660.0
2022-12-14 10:20:00,98.5,98.67,98.41,98.64,30657.0,93.5796,93.7411,93.4941,93.7126,30657.0
2022-12-14 10:30:00,98.64,98.79,98.52,98.73,35124.0,93.7126,93.8551,93.5986,93.7981,35124.0
2022-12-14 10:40:00,98.74,99.09,98.73,99.04,48602.0,93.8076,94.1401,93.7981,94.0926,48602.0
2022-12-14 10:50:00,99.03,99.03,98.74,98.82,30557.0,94.0831,94.0831,93.8076,93.8836,30557.0
2022-12-14 11:00:00,98.82,98.97,98.77,98.78,22430.0,93.8836,94.0261,93.8361,93.8456,22430.0
2022-12-14 11:10:00,98.8,98.9,98.71,98.78,22553.0,93.8646,93.9596,93.7791,93.8456,22553.0
2022-12-14 11:20:00,98.76,98.83,98.6,98.83,30289.0,93.8266,93.8931,93.6746,93.8931,30289.0
2022-12-14 11:30:00,98.82,98.87,98.73,98.77,22463.0,93.8836,93.9311,93.7981,93.8361,22463.0
2022-12-14 11:40:00,98.75,98.82,98.69,98.7,15032.0,93.8171,93.8836,93.7601,93.7696,15032.0
2022-12-14 11:50:00,98.7,98.75,98.57,98.63,24871.0,93.7696,93.8171,93.6461,93.7031,24871.0
2022-12-14 12:00:00,98.63,98.71,98.59,98.59,30498.0,93.7031,93.7791,93.6651,93.6651,30498.0
2022-12-14 12:10:00,98.59,98.61,98.48,98.58,32968.0,93.6651,93.6841,93.5606,93.6556,32968.0
2022-12-14 12:20:00,98.59,98.72,98.56,98.72,32033.0,93.6651,93.7886,93.6366,93.7886,32033.0
2022-12-14 12:30:00,98.71,98.81,98.62,98.81,20264.0,93.7791,93.8741,93.6936,93.8741,20264.0
2022-12-14 12:40:00,98.8,98.85,98.74,98.76,26198.0,93.8646,93.9121,93.8076,93.8266,26198.0
2022-12-14 12:50:00,98.75,98.76,98.61,98.61,26844.0,93.8171,93.8266,93.6841,93.6841,26844.0
2022-12-14 13:00:00,98.62,98.79,98.62,98.72,18714.0,93.6936,93.8551,93.6936,93.7886,18714.0
2022-12-14 13:10:00,98.72,98.81,98.66,98.68,22225.0,93.7886,93.8741,93.7316,93.7506,22225.0
2022-12-14 13:20:00,98.68,98.87,98.68,98.83,22067.0,93.7506,93.9311,93.7506,93.8931,22067.0
2022-12-14 13:30:00,98.84,99.0,98.79,98.83,38663.0,93.9026,94.0546,93.8551,93.8931,38663.0
2022-12-14 13:40:00,98.83,98.87,98.76,98.8,38626.0,93.8931,93.9311,93.8266,93.8646,38626.0
2022-12-14 13:50:00,98.8,98.99,98.72,98.86,30168.0,93.8646,94.0451,93.7886,93.9216,30168.0
2022-12-14 14:00:00,98.9,98.9,97.61,97.72,64208.0,93.9596,93.9596,92.734,92.8385,64208.0
2022-12-14 14:10:00,97.79,98.03,97.68,97.91,75089.0,92.905,93.1331,92.8005,93.019,75089.0
2022-12-14 14:20:00,97.89,98.17,97.8,98.04,196036.0,93.0,93.2661,92.9145,93.1426,196036.0
2022-12-14 14:30:00,98.02,98.16,97.4,97.65,237886.0,93.1236,93.2566,92.5345,92.772,237886.0
2022-12-14 14:40:00,97.7,98.12,97.36,97.68,143268.0,92.8195,93.2186,92.4965,92.8005,143268.0
2022-12-14 14:50:00,97.71,97.81,97.38,97.64,50193.0,92.829,92.924,92.5155,92.7625,50193.0
2022-12-14 15:00:00,97.61,98.06,97.47,97.88,143715.0,92.734,93.1616,92.601,92.9905,143715.0
2022-12-14 15:10:00,97.88,98.47,97.84,98.09,119502.0,92.9905,93.5511,92.9525,93.1901,119502.0
2022-12-14 15:20:00,98.1,98.24,97.64,97.65,88180.0,93.1996,93.3326,92.7625,92.772,88180.0
2022-12-14 15:30:00,97.61,97.84,97.49,97.71,118903.0,92.734,92.9525,92.62,92.829,118903.0
2022-12-14 15:40:00,97.71,97.94,97.63,97.79,96813.0,92.829,93.0475,92.753,92.905,96813.0
2022-12-14 15:50:00,97.8,98.12,97.7,97.7,307171.0,92.9145,93.2186,92.8195,92.8195,307171.0
2022-12-15 09:30:00,96.15,96.92,96.12,96.86,131887.0,91.347,92.0785,91.3185,92.0215,131887.0
2022-12-15 09:40:00,96.78,96.78,96.24,96.59,42166.0,91.9455,91.9455,91.4325,91.765,42166.0
2022-12-15 09:50:00,96.6,96.71,95.96,96.07,51077.0,91.7745,91.879,91.1665,91.271,51077.0
2022-12-15 10:00:00,96.04,96.1,95.56,95.59,47555.0,91.2425,91.2995,90.7864,90.8149,47555.0
2022-12-15 10:10:00,95.56,95.87,95.52,95.87,45513.0,90.7864,91.081,90.7484,91.081,45513.0
2022-12-15 10:20:00,95.86,95.9,95.63,95.75,34623.0,91.0715,91.1095,90.8529,90.9669,34623.0
2022-12-15 10:30:00,95.74,95.94,95.57,95.93,43050.0,90.9574,91.1475,90.7959,91.138,43050.0
2022-12-15 10:40:00,95.93,95.93,95.5,95.51,35095.0,91.138,91.138,90.7294,90.7389,35095.0
2022-12-15 10:50:00,95.5,95.78,95.46,95.68,222218.0,90.7294,90.9954,90.6914,90.9004,222218.0
2022-12-15 11:00:00,95.67,95.86,95.57,95.68,99883.0,90.8909,91.0715,90.7959,90.9004,99883.0
2022-12-15 11:10:00,95.71,95.71,95.31,95.49,67142.0,90.9289,90.9289,90.5489,90.7199,67142.0
2022-12-15 11:20:00,95.47,95.63,95.25,95.28,58165.0,90.7009,90.8529,90.4919,90.5204,58165.0
2022-12-15 11:30:00,95.29,95.32,95.05,95.22,41660.0,90.5299,90.5584,90.3019,90.4634,41660.0
2022-12-15 11:40:00,95.22,95.25,94.87,94.87,53798.0,90.4634,90.4919,90.1309,90.1309,53798.0
2022-12-15 11:50:00,94.86,95.28,94.83,95.23,56138.0,90.1214,90.5204,90.0929,90.4729,56138.0
2022-12-15 12:00:00,95.24,95.41,95.21,95.37,30307.0,90.4824,90.6439,90.4539,90.6059,30307.0
2022-12-15 12:10:00,95.39,95.5,95.2,95.41,77569.0,90.6249,90.7294,90.4444,90.6439,77569.0
2022-12-15 12:20:00,95.43,95.43,95.26,95.37,66192.0,90.6629,90.6629,90.5014,90.6059,66192.0
2022-12-15 12:30:00,95.38,95.58,95.36,95.56,62622.0,90.6154,90.8054,90.5964,90.7864,62622.0
2022-12-15 12:40:00,95.56,95.62,95.29,95.43,58417.0,90.7864,90.8434,90.5299,90.6629,58417.0
2022-12-15 12:50:00,95.43,95.53,95.29,95.37,33584.0,90.6629,90.7579,90.5299,90.6059,33584.0
2022-12-15 13:00:00,95.37,95.37,95.07,95.12,59684.0,90.6059,90.6059,90.3209,90.3684,59684.0
2022-12-15 13:10:00,95.12,95.26,95.05,95.08,51611.0,90.3684,90.5014,90.3019,90.3304,51611.0
2022-12-15 13:20:00,95.08,95.24,95.04,95.19,88246.0,90.3304,90.4824,90.2924,90.4349,88246.0
2022-12-15 13:30:00,95.17,95.25,95.11,95.22,42180.0,90.4159,90.4919,90.3589,90.4634,42180.0
2022-12-15 13:40:00,95.22,95.22,95.0,95.0,36545.0,90.4634,90.4634,90.2544,90.2544,36545.0
2022-12-15 13:50:00,95.0,95.1,94.93,95.1,95272.0,90.2544,90.3494,90.1879,90.3494,95272.0
2022-12-15 14:00:00,95.09,95.13,94.81,94.82,50883.0,90.3399,90.3779,90.0739,90.0834,50883.0
2022-12-15 14:10:00,94.81,94.89,94.73,94.8,49435.0,90.0739,90.1499,89.9979,90.0644,49435.0
2022-12-15 14:20:00,94.8,94.83,94.73,94.8,51243.0,90.0644,90.0929,89.9979,90.0644,51243.0
2022-12-15 14:30:00,94.79,95.12,94.78,95.08,58072.0,90.0549,90.3684,90.0454,90.3304,58072.0
2022-12-15 14:40:00,95.06,95.24,95.05,95.19,37859.0,90.3114,90.4824,90.3019,90.4349,37859.0
2022-12-15 14:50:00,95.19,95.38,95.1,95.38,36463.0,90.4349,90.6154,90.3494,90.6154,36463.0
2022-12-15 15:00:00,95.4,95.57,95.37,95.56,46022.0,90.6344,90.7959,90.6059,90.7864,46022.0
2022-12-15 15:10:00,95.56,95.56,95.23,95.25,62631.0,90.7864,90.7864,90.4729,90.4919,62631.0
2022-12-15 15:20:00,95.25,95.54,95.21,95.52,70684.0,90.4919,90.7674,90.4539,90.7484,70684.0
2022-12-15 15:30:00,95.53,95.61,95.33,95.39,166052.0,90.7579,90.8339,90.5679,90.6249,166052.0
2022-12-15 15:40:00,95.39,95.45,95.05,95.06,152385.0,90.6249,90.6819,90.3019,90.3114,152385.0
2022-12-15 15:50:00,95.06,95.29,95.04,95.26,279349.0,90.3114,90.5299,90.2924,90.5014,279349.0
2022-12-16 09:30:00,94.37,95.19,94.27,94.56,525875.0,89.6559,90.4349,89.5609,89.8364,525875.0
2022-12-16 09:40:00,94.58,94.81,94.3,94.8,59299.0,89.8554,90.0739,89.5894,90.0644,59299.0
2022-12-16 09:50:00,94.81,95.09,94.6,94.98,66088.0,90.0739,90.3399,89.8744,90.2354,66088.0
2022-12-16 10:00:00,95.01,95.07,94.53,94.56,34514.0,90.2639,90.3209,89.8079,89.8364,34514.0
2022-12-16 10:10:00,94.53,94.59,94.28,94.49,39244.0,89.8079,89.8649,89.5704,89.7699,39244.0
2022-12-16 10:20:00,94.51,94.51,94.19,94.21,53392.0,89.7889,89.7889,89.4849,89.5039,53392.0
2022-12-16 10:30:00,94.19,94.44,94.1,94.44,39692.0,89.4849,89.7224,89.3994,89.7224,39692.0
2022-12-16 10:40:00,94.43,94.63,94.36,94.49,40018.0,89.7129,89.9029,89.6464,89.7699,40018.0
2022-12-16 10:50:00,94.49,94.57,94.39,94.52,37106.0,89.7699,89.8459,89.6749,89.7984,37106.0
2022-12-16 11:00:00,94.54,94.63,94.45,94.56,35072.0,89.8174,89.9029,89.7319,89.8364,35072.0
2022-12-16 11:10:00,94.55,94.67,94.35,94.6,30210.0,89.8269,89.9409,89.6369,89.8744,30210.0
2022-12-16 11:20:00,94.61,94.68,94.52,94.55,28799.0,89.8839,89.9504,89.7984,89.8269,28799.0
2022-12-16 11:30:00,94.57,94.68,94.57,94.59,37048.0,89.8459,89.9504,89.8459,89.8649,37048.0
2022-12-16 11:40:00,94.6,94.62,94.23,94.24,29162.0,89.8744,89.8934,89.5229,89.5324,29162.0
2022-12-16 11:50:00,94.26,94.33,94.18,94.19,38404.0,89.5514,89.6179,89.4754,89.4849,38404.0
2022-12-16 12:00:00,94.18,94.31,94.13,94.15,30222.0,89.4754,89.5989,89.4279,89.4469,30222.0
2022-12-16 12:10:00,94.11,94.32,94.08,94.32,30244.0,89.4089,89.6084,89.3804,89.6084,30244.0
2022-12-16 12:20:00,94.35,94.36,94.15,94.31,30076.0,89.6369,89.6464,89.4469,89.5989,30076.0
2022-12-16 12:30:00,94.3,94.46,94.26,94.43,37554.0,89.5894,89.7414,89.5514,89.7129,37554.0
2022-12-16 12:40:00,94.42,94.47,94.22,94.28,34760.0,89.7034,89.7509,89.5134,89.5704,34760.0
2022-12-16 12:50:00,94.28,94.31,94.07,94.09,26124.0,89.5704,89.5989,89.3709,89.3899,26124.0
2022-12-16 13:00:00,94.09,94.26,94.06,94.25,30350.0,89.3899,89.5514,89.3614,89.5419,30350.0
2022-12-16 13:10:00,94.26,94.32,94.02,94.03,35396.0,89.5514,89.6084,89.3234,89.3329,35396.0
2022-12-16 13:20:00,94.04,94.04,93.9,93.91,34708.0,89.3424,89.3424,89.2094,89.2189,34708.0
2022-12-16 13:30:00,93.9,94.11,93.89,94.06,39436.0,89.2094,89.4089,89.1999,89.3614,39436.0
2022-12-16 13:40:00,94.06,94.3,94.0,94.26,34834.0,89.3614,89.5894,89.3044,89.5514,34834.0
2022-12-16 13:50:00,94.26,94.45,94.22,94.37,34345.0,89.5514,89.7319,89.5134,89.6559,34345.0
2022-12-16 14:00:00,94.38,94.47,94.31,94.45,29746.0,89.6654,89.7509,89.5989,89.7319,29746.0
2022-12-16 14:10:00,94.45,94.7,94.45,94.61,37534.0,89.7319,89.9694,89.7319,89.8839,37534.0
2022-12-16 14:20:00,94.6,94.63,94.32,94.45,43307.0,89.8744,89.9029,89.6084,89.7319,43307.0
2022-12-16 14:30:00,94.46,94.47,94.26,94.38,33515.0,89.7414,89.7509,89.5514,89.6654,33515.0
2022-12-16 14:40:00,94.36,94.6,94.35,94.6,44020.0,89.6464,89.8744,89.6369,89.8744,44020.0
2022-12-16 14:50:00,94.59,94.87,94.59,94.8,46181.0,89.8649,90.1309,89.8649,90.0644,46181.0
2022-12-16 15:00:00,94.79,94.89,94.66,94.67,40962.0,90.0549,90.1499,89.9314,89.9409,40962.0
2022-12-16 15:10:00,94.67,95.13,94.65,95.04,54511.0,89.9409,90.3779,89.9219,90.2924,54511.0
2022-12-16 15:20:00,95.02,95.19,94.97,95.09,71023.0,90.2734,90.4349,90.2259,90.3399,71023.0
2022-12-16 15:30:00,95.09,95.27,95.08,95.2,76412.0,90.3399,90.5109,90.3304,90.4444,76412.0
2022-12-16 15:40:00,95.2,95.36,95.13,95.21,131532.0,90.4444,90.5964,90.3779,90.4539,131532.0
2022-12-16 15:50:00,95.2,95.43,94.94,94.98,397762.0,90.4444,90.6629,90.1974,90.2354,397762.0
2022-12-19 09:30:00,94.98,95.77,94.86,95.64,133861.0,90.2354,90.9859,90.1214,90.8624,133861.0
2022-12-19 09:40:00,95.63,95.67,95.27,95.37,57598.0,90.8529,90.8909,90.5109,90.6059,57598.0
2022-12-19 09:50:00,95.39,95.59,95.35,95.54,49035.0,90.6249,90.8149,90.5869,90.7674,49035.0
2022-12-19 10:00:00,95.61,95.61,95.18,95.3,48310.0,90.8339,90.8339,90.4254,90.5394,48310.0
2022-12-19 10:10:00,95.31,95.51,95.28,95.43,55532.0,90.5489,90.7389,90.5204,90.6629,55532.0
2022-12-19 10:20:00,95.44,95.81,95.41,95.78,103854.0,90.6724,91.0239,90.6439,90.9954,103854.0
2022-12-19 10:30:00,95.76,95.85,95.62,95.62,35340.0,90.9764,91.062,90.8434,90.8434,35340.0
2022-12-19 10:40:00,95.64,95.78,95.55,95.74,48452.0,90.8624,90.9954,90.7769,90.9574,48452.0
2022-12-19 10:50:00,95.74,95.74,95.47,95.6,46867.0,90.9574,90.9574,90.7009,90.8244,46867.0
2022-12-19 11:00:00,95.62,95.7,95.5,95.69,35457.0,90.8434,90.9194,90.7294,90.9099,35457.0
2022-12-19 11:10:00,95.68,95.84,95.61,95.83,35491.0,90.9004,91.0525,90.8339,91.0429,35491.0
2022-12-19 11:20:00,95.85,95.93,95.77,95.88,35905.0,91.062,91.138,90.9859,91.0905,35905.0
2022-12-19 11:30:00,95.86,95.87,95.67,95.73,44724.0,91.0715,91.081,90.8909,90.9479,44724.0
2022-12-19 11:40:00,95.7,95.71,95.56,95.71,26521.0,90.9194,90.9289,90.7864,90.9289,26521.0
2022-12-19 11:50:00,95.7,95.72,95.54,95.58,78070.0,90.9194,90.9384,90.7674,90.8054,78070.0
2022-12-19 12:00:00,95.58,95.7,95.55,95.6,31879.0,90.8054,90.9194,90.7769,90.8244,31879.0
2022-12-19 12:10:00,95.6,95.64,95.52,95.62,22627.0,90.8244,90.8624,90.7484,90.8434,22627.0
2022-12-19 12:20:00,95.62,95.63,95.44,95.44,22774.0,90.8434,90.8529,90.6724,90.6724,22774.0
2022-12-19 12:30:00,95.45,95.48,95.34,95.45,42046.0,90.6819,90.7104,90.5774,90.6819,42046.0
2022-12-19 12:40:00,95.46,95.53,95.4,95.48,36573.0,90.6914,90.7579,90.6344,90.7104,36573.0
2022-12-19 12:50:00,95.49,95.5,95.42,95.42,29182.0,90.7199,90.7294,90.6534,90.6534,29182.0
2022-12-19 13:00:00,95.43,95.46,95.29,95.32,27181.0,90.6629,90.6914,90.5299,90.5584,27181.0
2022-12-19 13:10:00,95.31,95.32,95.23,95.3,23251.0,90.5489,90.5584,90.4729,90.5394,23251.0
2022-12-19 13:20:00,95.31,95.45,95.22,95.22,28591.0,90.5489,90.6819,90.4634,90.4634,28591.0
2022-12-19 13:30:00,95.21,95.26,95.11,95.17,30178.0,90.4539,90.5014,90.3589,90.4159,30178.0
2022-12-19 13:40:00,95.16,95.18,94.92,95.05,36598.0,90.4064,90.4254,90.1784,90.3019,36598.0
2022-12-19 13:50:00,95.04,95.12,95.01,95.02,25482.0,90.2924,90.3684,90.2639,90.2734,25482.0
2022-12-19 14:00:00,95.04,95.05,94.85,94.97,30307.0,90.2924,90.3019,90.1119,90.2259,30307.0
2022-12-19 14:10:00,94.98,95.06,94.84,94.84,28586.0,90.2354,90.3114,90.1024,90.1024,28586.0
2022-12-19 14:20:00,94.82,94.89,94.73,94.76,32058.0,90.0834,90.1499,89.9979,90.0264,32058.0
2022-12-19 14:30:00,94.76,94.85,94.73,94.85,30442.0,90.0264,90.1119,89.9979,90.1119,30442.0
2022-12-19 14:40:00,94.84,94.89,94.64,94.66,33368.0,90.1024,90.1499,89.9124,89.9314,33368.0
2022-12-19 14:50:00,94.66,94.66,94.52,94.56,38333.0,89.9314,89.9314,89.7984,89.8364,38333.0
2022-12-19 15:00:00,94.55,94.55,94.41,94.51,31470.0,89.8269,89.8269,89.6939,89.7889,31470.0
2022-12-19 15:10:00,94.5,94.52,94.36,94.38,51472.0,89.7794,89.7984,89.6464,89.6654,51472.0
2022-12-19 15:20:00,94.38,94.51,94.32,94.43,57748.0,89.6654,89.7889,89.6084,89.7129,57748.0
2022-12-19 15:30:00,94.42,94.5,94.38,94.4,107114.0,89.7034,89.7794,89.6654,89.6844,107114.0
2022-12-19 15:40:00,94.39,94.75,94.33,94.72,102983.0,89.6749,90.0169,89.6179,89.9884,102983.0
2022-12-19 15:50:00,94.73,94.76,94.5,94.59,251561.0,89.9979,90.0264,89.7794,89.8649,251561.0
2022-12-20 09:30:00,94.59,95.35,94.59,95.35,98684.0,89.8649,90.5869,89.8649,90.5869,98684.0
2022-12-20 09:40:00,95.35,95.39,95.02,95.1,92077.0,90.5869,90.6249,90.2734,90.3494,92077.0
2022-12-20 09:50:00,95.1,95.33,94.98,95.26,43646.0,90.3494,90.5679,90.2354,90.5014,43646.0
2022-12-20 10:00:00,95.24,95.45,95.24,95.3,51241.0,90.4824,90.6819,90.4824,90.5394,51241.0
2022-12-20 10:10:00,95.3,95.48,95.23,95.36,46702.0,90.5394,90.7104,90.4729,90.5964,46702.0
2022-12-20 10:20:00,95.37,95.58,95.37,95.55,54506.0,90.6059,90.8054,90.6059,90.7769,54506.0
2022-12-20 10:30:00,95.57,95.67,95.47,95.47,44880.0,90.7959,90.8909,90.7009,90.7009,44880.0
2022-12-20 10:40:00,95.48,95.65,95.45,95.63,45484.0,90.7104,90.8719,90.6819,90.8529,45484.0
2022-12-20 10:50:00,95.62,95.85,95.55,95.65,55897.0,90.8434,91.062,90.7769,90.8719,55897.0
2022-12-20 11:00:00,95.66,95.68,95.46,95.48,37368.0,90.8814,90.9004,90.6914,90.7104,37368.0
2022-12-20 11:10:00,95.47,95.52,95.08,95.16,71450.0,90.7009,90.7484,90.3304,90.4064,71450.0
2022-12-20 11:20:00,95.17,95.24,94.94,95.0,61044.0,90.4159,90.4824,90.1974,90.2544,61044.0
2022-12-20 11:30:00,95.01,95.2,95.01,95.2,31326.0,90.2639,90.4444,90.2639,90.4444,31326.0
2022-12-20 11:40:00,95.19,95.31,95.13,95.29,39007.0,90.4349,90.5489,90.3779,90.5299,39007.0
2022-12-20 11:50:00,95.29,95.38,95.22,95.38,36024.0,90.5299,90.6154,90.4634,90.6154,36024.0
2022-12-20 12:00:00,95.38,95.57,95.38,95.45,32974.0,90.6154,90.7959,90.6154,90.6819,32974.0
2022-12-20 12:10:00,95.45,95.48,95.31,95.33,32416.0,90.6819,90.7104,90.5489,90.5679,32416.0
2022-12-20 12:20:00,95.33,95.37,95.22,95.22,116424.0,90.5679,90.6059,90.4634,90.4634,116424.0
2022-12-20 12:30:00,95.24,95.24,95.06,95.11,42016.0,90.4824,90.4824,90.3114,90.3589,42016.0
2022-12-20 12:40:00,95.14,95.33,95.13,95.3,25208.0,90.3874,90.5679,90.3779,90.5394,25208.0
2022-12-20 12:50:00,95.29,95.44,95.25,95.42,25621.0,90.5299,90.6724,90.4919,90.6534,25621.0
2022-12-20 13:00:00,95.4,95.46,95.35,95.37,34500.0,90.6344,90.6914,90.5869,90.6059,34500.0
2022-12-20 13:10:00,95.37,95.41,95.31,95.32,51519.0,90.6059,90.6439,90.5489,90.5584,51519.0
2022-12-20 13:20:00,95.33,95.58,95.29,95.5,35973.0,90.5679,90.8054,90.5299,90.7294,35973.0
2022-12-20 13:30:00,95.51,95.69,95.5,95.69,45499.0,90.7389,90.9099,90.7294,90.9099,45499.0
2022-12-20 13:40:00,95.69,95.77,95.58,95.59,32370.0,90.9099,90.9859,90.8054,90.8149,32370.0
2022-12-20 13:50:00,95.6,95.7,95.56,95.59,31518.0,90.8244,90.9194,90.7864,90.8149,31518.0
2022-12-20 14:00:00,95.59,95.75,95.55,95.7,39937.0,90.8149,90.9669,90.7769,90.9194,39937.0
2022-12-20 14:10:00,95.7,95.85,95.7,95.75,29553.0,90.9194,91.062,90.9194,90.9669,29553.0
2022-12-20 14:20:00,95.77,95.79,95.69,95.7,35554.0,90.9859,91.0049,90.9099,90.9194,35554.0
2022-12-20 14:30:00,95.73,95.73,95.5,95.54,42173.0,90.9479,90.9479,90.7294,90.7674,42173.0
2022-12-20 14:40:00,95.55,95.56,95.41,95.49,35015.0,90.7769,90.7864,90.6439,90.7199,35015.0
2022-12-20 14:50:00,95.49,95.55,95.38,95.5,46035.0,90.7199,90.7769,90.6154,90.7294,46035.0
2022-12-20 15:00:00,95.5,95.5,95.27,95.3,30554.0,90.7294,90.7294,90.5109,90.5394,30554.0
2022-12-20 15:10:00,95.32,95.47,95.3,95.32,37221.0,90.5584,90.7009,90.5394,90.5584,37221.0
2022-12-20 15:20:00,95.33,95.48,95.31,95.42,43336.0,90.5679,90.7104,90.5489,90.6534,43336.0
2022-12-20 15:30:00,95.43,95.52,95.24,95.52,227555.0,90.6629,90.7484,90.4824,90.7484,227555.0
2022-12-20 15:40:00,95.51,95.57,95.4,95.46,66530.0,90.7389,90.7959,90.6344,90.6914,66530.0
2022-12-20 15:50:00,95.45,95.45,94.98,95.08,332738.0,90.6819,90.6819,90.2354,90.3304,332738.0
2022-12-21 09:30:00,95.73,96.39,95.57,96.28,148422.0,90.9479,91.575,90.7959,91.4705,148422.0
2022-12-21 09:40:00,96.27,96.83,96.23,96.61,103446.0,91.461,91.993,91.423,91.784,103446.0
2022-12-21 09:50:00,96.61,96.7,96.41,96.64,63847.0,91.784,91.8695,91.594,91.8125,63847.0
2022-12-21 10:00:00,96.69,96.85,96.55,96.65,62729.0,91.86,92.012,91.727,91.822,62729.0
2022-12-21 10:10:00,96.67,96.7,96.36,96.39,52929.0,91.841,91.8695,91.5465,91.575,52929.0
2022-12-21 10:20:00,96.37,96.67,96.28,96.67,59585.0,91.556,91.841,91.4705,91.841,59585.0
2022-12-21 10:30:00,96.71,96.92,96.67,96.92,52456.0,91.879,92.0785,91.841,92.0785,52456.0
2022-12-21 10:40:00,96.93,96.95,96.62,96.7,62998.0,92.088,92.107,91.7935,91.8695,62998.0
2022-12-21 10:50:00,96.7,96.81,96.61,96.67,52021.0,91.8695,91.974,91.784,91.841,52021.0
2022-12-21 11:00:00,96.68,96.85,96.64,96.68,67540.0,91.8505,92.012,91.8125,91.8505,67540.0
2022-12-21 11:10:00,96.68,96.78,96.58,96.59,50588.0,91.8505,91.9455,91.7555,91.765,50588.0
2022-12-21 11:20:00,96.6,96.66,96.51,96.54,66279.0,91.7745,91.8315,91.689,91.7175,66279.0
2022-12-21 11:30:00,96.55,96.73,96.54,96.64,58638.0,91.727,91.898,91.7175,91.8125,58638.0
2022-12-21 11:40:00,96.64,96.79,96.57,96.68,31189.0,91.8125,91.955,91.746,91.8505,31189.0
2022-12-21 11:50:00,96.69,96.78,96.64,96.65,34383.0,91.86,91.9455,91.8125,91.822,34383.0
2022-12-21 12:00:00,96.64,96.81,96.61,96.73,40131.0,91.8125,91.974,91.784,91.898,40131.0
2022-12-21 12:10:00,96.73,96.86,96.73,96.8,35441.0,91.898,92.0215,91.898,91.9645,35441.0
2022-12-21 12:20:00,96.8,96.85,96.64,96.66,32162.0,91.9645,92.012,91.8125,91.8315,32162.0
2022-12-21 12:30:00,96.66,96.8,96.66,96.79,38097.0,91.8315,91.9645,91.8315,91.955,38097.0
2022-12-21 12:40:00,96.79,96.84,96.64,96.73,37045.0,91.955,92.0025,91.8125,91.898,37045.0
2022-12-21 12:50:00,96.73,96.89,96.7,96.87,26588.0,91.898,92.05,91.8695,92.031,26588.0
2022-12-21 13:00:00,96.89,97.0,96.88,97.0,28537.0,92.05,92.1545,92.0405,92.1545,28537.0
2022-12-21 13:10:00,97.0,97.04,96.86,96.89,28833.0,92.1545,92.1925,92.0215,92.05,28833.0
2022-12-21 13:20:00,96.9,96.92,96.78,96.82,30601.0,92.0595,92.0785,91.9455,91.9835,30601.0
2022-12-21 13:30:00,96.83,96.96,96.82,96.93,28119.0,91.993,92.1165,91.9835,92.088,28119.0
2022-12-21 13:40:00,96.92,97.06,96.85,97.03,28144.0,92.0785,92.2115,92.012,92.183,28144.0
2022-12-21 13:50:00,97.04,97.08,97.02,97.06,33919.0,92.1925,92.2305,92.1735,92.2115,33919.0
2022-12-21 14:00:00,97.06,97.27,97.05,97.16,74920.0,92.2115,92.411,92.202,92.3065,74920.0
2022-12-21 14:10:00,97.17,97.21,97.08,97.13,40729.0,92.316,92.354,92.2305,92.278,40729.0
2022-12-21 14:20:00,97.14,97.14,96.89,96.9,73554.0,92.2875,92.2875,92.05,92.0595,73554.0
2022-12-21 14:30:00,96.91,97.04,96.82,96.85,93050.0,92.069,92.1925,91.9835,92.012,93050.0
2022-12-21 14:40:00,96.86,96.92,96.77,96.8,44299.0,92.0215,92.0785,91.936,91.9645,44299.0
2022-12-21 14:50:00,96.8,96.8,96.63,96.73,47270.0,91.9645,91.9645,91.803,91.898,47270.0
2022-12-21 15:00:00,96.72,96.78,96.6,96.64,50870.0,91.8885,91.9455,91.7745,91.8125,50870.0
2022-12-21 15:10:00,96.64,96.77,96.6,96.7,47024.0,91.8125,91.936,91.7745,91.8695,47024.0
2022-12-21 15:20:00,96.7,96.72,96.56,96.58,52201.0,91.8695,91.8885,91.7365,91.7555,52201.0
2022-12-21 15:30:00,96.59,96.8,96.54,96.8,71538.0,91.765,91.9645,91.7175,91.9645,71538.0
2022-12-21 15:40:00,96.8,96.83,96.51,96.6,130419.0,91.9645,91.993,91.689,91.7745,130419.0
2022-12-21 15:50:00,96.61,96.81,96.42,96.78,187437.0,91.784,91.974,91.6035,91.9455,187437.0
2022-12-22 09:30:00,96.02,96.72,95.82,95.83,154179.0,91.2235,91.8885,91.0334,91.0429,154179.0
2022-12-22 09:40:00,95.8,96.01,95.65,95.65,63200.0,91.0144,91.214,90.8719,90.8719,63200.0
2022-12-22 09:50:00,95.65,95.7,95.35,95.63,55393.0,90.8719,90.9194,90.5869,90.8529,55393.0
2022-12-22 10:00:00,95.57,95.57,95.02,95.07,51415.0,90.7959,90.7959,90.2734,90.3209,51415.0
2022-12-22 10:10:00,95.08,95.08,94.66,95.04,84770.0,90.3304,90.3304,89.9314,90.2924,84770.0
2022-12-22 10:20:00,95.03,95.23,95.03,95.13,74946.0,90.2829,90.4729,90.2829,90.3779,74946.0
2022-12-22 10:30:00,95.12,95.3,94.95,95.02,65074.0,90.3684,90.5394,90.2069,90.2734,65074.0
2022-12-22 10:40:00,95.02,95.24,94.91,95.13,64697.0,90.2734,90.4824,90.1689,90.3779,64697.0
2022-12-22 10:50:00,95.15,95.28,95.0,95.05,47852.0,90.3969,90.5204,90.2544,90.3019,47852.0
2022-12-22 11:00:00,95.04,95.08,94.92,94.93,48334.0,90.2924,90.3304,90.1784,90.1879,48334.0
2022-12-22 11:10:00,94.93,94.95,94.69,94.7,69998.0,90.1879,90.2069,89.9599,89.9694,69998.0
2022-12-22 11:20:00,94.69,94.84,94.66,94.77,71793.0,89.9599,90.1024,89.9314,90.0359,71793.0
2022-12-22 11:30:00,94.78,94.88,94.64,94.64,52692.0,90.0454,90.1404,89.9124,89.9124,52692.0
2022-12-22 11:40:00,94.63,94.8,94.59,94.71,38257.0,89.9029,90.0644,89.8649,89.9789,38257.0
2022-12-22 11:50:00,94.71,94.8,94.66,94.75,38448.0,89.9789,90.0644,89.9314,90.0169,38448.0
2022-12-22 12:00:00,94.73,94.82,94.69,94.71,44873.0,89.9979,90.0834,89.9599,89.9789,44873.0
2022-12-22 12:10:00,94.74,94.79,94.54,94.56,39106.0,90.0074,90.0549,89.8174,89.8364,39106.0
2022-12-22 12:20:00,94.57,94.57,94.17,94.21,61661.0,89.8459,89.8459,89.4659,89.5039,61661.0
2022-12-22 12:30:00,94.19,94.3,94.16,94.2,47261.0,89.4849,89.5894,89.4564,89.4944,47261.0
2022-12-22 12:40:00,94.2,94.21,93.92,94.17,95065.0,89.4944,89.5039,89.2284,89.4659,95065.0
2022-12-22 12:50:00,94.18,94.24,94.12,94.24,38347.0,89.4754,89.5324,89.4184,89.5324,38347.0
2022-12-22 13:00:00,94.23,94.24,93.97,94.01,43214.0,89.5229,89.5324,89.2759,89.3139,43214.0
2022-12-22 13:10:00,94.01,94.19,94.01,94.09,39710.0,89.3139,89.4849,89.3139,89.3899,39710.0
2022-12-22 13:20:00,94.08,94.09,93.85,93.98,63483.0,89.3804,89.3899,89.1619,89.2854,63483.0
2022-12-22 13:30:00,93.97,94.03,93.83,94.03,28066.0,89.2759,89.3329,89.1429,89.3329,28066.0
2022-12-22 13:40:00,94.04,94.22,94.03,94.22,31362.0,89.3424,89.5134,89.3329,89.5134,31362.0
2022-12-22 13:50:00,94.23,94.24,93.91,94.04,43284.0,89.5229,89.5324,89.2189,89.3424,43284.0
2022-12-22 14:00:00,94.05,94.16,94.0,94.05,46110.0,89.3519,89.4564,89.3044,89.3519,46110.0
2022-12-22 14:10:00,94.05,94.41,94.03,94.24,218050.0,89.3519,89.6939,89.3329,89.5324,218050.0
2022-12-22 14:20:00,94.24,94.55,94.19,94.51,148114.0,89.5324,89.8269,89.4849,89.7889,148114.0
2022-12-22 14:30:00,94.5,94.64,94.4,94.53,80305.0,89.7794,89.9124,89.6844,89.8079,80305.0
2022-12-22 14:40:00,94.53,94.66,94.43,94.66,60488.0,89.8079,89.9314,89.7129,89.9314,60488.0
2022-12-22 14:50:00,94.67,94.85,94.59,94.84,56760.0,89.9409,90.1119,89.8649,90.1024,56760.0
2022-12-22 15:00:00,94.84,95.03,94.71,94.95,96890.0,90.1024,90.2829,89.9789,90.2069,96890.0
2022-12-22 15:10:00,94.96,95.1,94.8,95.1,127759.0,90.2164,90.3494,90.0644,90.3494,127759.0
2022-12-22 15:20:00,95.11,95.27,95.1,95.22,117107.0,90.3589,90.5109,90.3494,90.4634,117107.0
2022-12-22 15:30:00,95.22,95.25,94.87,94.9,116379.0,90.4634,90.4919,90.1309,90.1594,116379.0
2022-12-22 15:40:00,94.9,94.9,94.65,94.81,178169.0,90.1594,90.1594,89.9219,90.0739,178169.0
2022-12-22 15:50:00,94.81,95.09,94.81,95.09,260497.0,90.0739,90.3399,90.0739,90.3399,260497.0
2022-12-23 09:30:00,94.75,95.22,94.69,94.8,114791.0,90.0169,90.4634,89.9599,90.0644,114791.0
2022-12-23 09:40:00,94.82,95.09,94.75,95.04,57247.0,90.0834,90.3399,90.0169,90.2924,57247.0
2022-12-23 09:50:00,95.06,95.09,94.59,94.7,63830.0,90.3114,90.3399,89.8649,89.9694,63830.0
2022-12-23 10:00:00,94.7,95.22,94.63,95.05,52073.0,89.9694,90.4634,89.9029,90.3019,52073.0
2022-12-23 10:10:00,95.06,95.43,95.06,95.42,66645.0,90.3114,90.6629,90.3114,90.6534,66645.0
2022-12-23 10:20:00,95.43,95.43,95.24,95.38,42412.0,90.6629,90.6629,90.4824,90.6154,42412.0
2022-12-23 10:30:00,95.39,95.48,95.31,95.33,40580.0,90.6249,90.7104,90.5489,90.5679,40580.0
2022-12-23 10:40:00,95.35,95.38,95.16,95.26,32291.0,90.5869,90.6154,90.4064,90.5014,32291.0
2022-12-23 10:50:00,95.24,95.26,95.06,95.16,57417.0,90.4824,90.5014,90.3114,90.4064,57417.0
2022-12-23 11:00:00,95.15,95.21,95.09,95.18,50007.0,90.3969,90.4539,90.3399,90.4254,50007.0
2022-12-23 11:10:00,95.2,95.27,95.13,95.18,57460.0,90.4444,90.5109,90.3779,90.4254,57460.0
2022-12-23 11:20:00,95.19,95.27,95.15,95.2,51755.0,90.4349,90.5109,90.3969,90.4444,51755.0
2022-12-23 11:30:00,95.22,95.37,95.21,95.37,51704.0,90.4634,90.6059,90.4539,90.6059,51704.0
2022-12-23 11:40:00,95.37,95.44,95.33,95.39,37293.0,90.6059,90.6724,90.5679,90.6249,37293.0
2022-12-23 11:50:00,95.39,95.46,95.33,95.44,32885.0,90.6249,90.6914,90.5679,90.6724,32885.0
2022-12-23 12:00:00,95.45,95.54,95.42,95.42,37176.0,90.6819,90.7674,90.6534,90.6534,37176.0
2022-12-23 12:10:00,95.43,95.51,95.4,95.47,54548.0,90.6629,90.7389,90.6344,90.7009,54548.0
2022-12-23 12:20:00,95.46,95.61,95.42,95.51,80845.0,90.6914,90.8339,90.6534,90.7389,80845.0
2022-12-23 12:30:00,95.51,95.73,95.5,95.62,26909.0,90.7389,90.9479,90.7294,90.8434,26909.0
2022-12-23 12:40:00,95.64,95.67,95.48,95.6,20303.0,90.8624,90.8909,90.7104,90.8244,20303.0
2022-12-23 12:50:00,95.59,95.65,95.53,95.55,23402.0,90.8149,90.8719,90.7579,90.7769,23402.0
2022-12-23 13:00:00,95.55,95.7,95.49,95.69,30188.0,90.7769,90.9194,90.7199,90.9099,30188.0
2022-12-23 13:10:00,95.68,95.7,95.57,95.64,27606.0,90.9004,90.9194,90.7959,90.8624,27606.0
2022-12-23 13:20:00,95.65,95.69,95.59,95.69,30005.0,90.8719,90.9099,90.8149,90.9099,30005.0
2022-12-23 13:30:00,95.68,95.76,95.66,95.71,34248.0,90.9004,90.9764,90.8814,90.9289,34248.0
2022-12-23 13:40:00,95.7,95.76,95.49,95.59,30852.0,90.9194,90.9764,90.7199,90.8149,30852.0
2022-12-23 13:50:00,95.59,95.65,95.55,95.64,24057.0,90.8149,90.8719,90.7769,90.8624,24057.0
2022-12-23 14:00:00,95.64,95.73,95.62,95.66,36318.0,90.8624,90.9479,90.8434,90.8814,36318.0
2022-12-23 14:10:00,95.67,95.77,95.66,95.73,32013.0,90.8909,90.9859,90.8814,90.9479,32013.0
2022-12-23 14:20:00,95.74,95.82,95.66,95.78,34318.0,90.9574,91.0334,90.8814,90.9954,34318.0
2022-12-23 14:30:00,95.78,95.87,95.77,95.84,40354.0,90.9954,91.081,90.9859,91.0525,40354.0
2022-12-23 14:40:00,95.84,95.85,95.75,95.75,37114.0,91.0525,91.062,90.9669,90.9669,37114.0
2022-12-23 14:50:00,95.78,95.88,95.77,95.87,33335.0,90.9954,91.0905,90.9859,91.081,33335.0
2022-12-23 15:00:00,95.87,96.03,95.86,95.91,42460.0,91.081,91.233,91.0715,91.119,42460.0
2022-12-23 15:10:00,95.91,96.04,95.91,95.98,39766.0,91.119,91.2425,91.119,91.1855,39766.0
2022-12-23 15:20:00,95.98,96.0,95.77,95.8,39592.0,91.1855,91.2045,90.9859,91.0144,39592.0
2022-12-23 15:30:00,95.8,95.8,95.58,95.65,65805.0,91.0144,91.0144,90.8054,90.8719,65805.0
2022-12-23 15:40:00,95.65,95.74,95.54,95.59,107861.0,90.8719,90.9574,90.7674,90.8149,107861.0
2022-12-23 15:50:00,95.6,95.64,95.37,95.54,328222.0,90.8244,90.8624,90.6059,90.7674,328222.0
2022-12-27 09:30:00,95.85,96.36,95.54,96.22,85787.0,91.062,91.5465,90.7674,91.4135,85787.0
2022-12-27 09:40:00,96.2,96.29,96.03,96.06,53541.0,91.3945,91.48,91.233,91.2615,53541.0
2022-12-27 09:50:00,96.05,96.2,95.96,96.04,48662.0,91.252,91.3945,91.1665,91.2425,48662.0
2022-12-27 10:00:00,96.06,96.18,95.94,96.14,62417.0,91.2615,91.3755,91.1475,91.3375,62417.0
2022-12-27 10:10:00,96.14,96.6,96.08,96.55,99909.0,91.3375,91.7745,91.2805,91.727,99909.0
2022-12-27 10:20:00,96.55,96.73,96.55,96.58,46278.0,91.727,91.898,91.727,91.7555,46278.0
2022-12-27 10:30:00,96.59,96.68,96.51,96.65,42601.0,91.765,91.8505,91.689,91.822,42601.0
2022-12-27 10:40:00,96.65,96.73,96.55,96.69,34034.0,91.822,91.898,91.727,91.86,34034.0
2022-12-27 10:50:00,96.63,96.67,96.38,96.43,53707.0,91.803,91.841,91.5655,91.613,53707.0
2022-12-27 11:00:00,96.44,96.59,96.39,96.54,105753.0,91.6225,91.765,91.575,91.7175,105753.0
2022-12-27 11:10:00,96.52,96.54,96.35,96.36,82421.0,91.6985,91.7175,91.537,91.5465,82421.0
2022-12-27 11:20:00,96.35,96.49,96.29,96.47,51692.0,91.537,91.67,91.48,91.651,51692.0
2022-12-27 11:30:00,96.5,96.52,96.42,96.48,56645.0,91.6795,91.6985,91.6035,91.6605,56645.0
2022-12-27 11:40:00,96.49,96.59,96.45,96.46,72735.0,91.67,91.765,91.632,91.6415,72735.0
2022-12-27 11:50:00,96.47,96.63,96.44,96.51,51545.0,91.651,91.803,91.6225,91.689,51545.0
2022-12-27 12:00:00,96.53,96.55,96.42,96.45,92962.0,91.708,91.727,91.6035,91.632,92962.0
2022-12-27 12:10:00,96.45,96.57,96.44,96.56,62388.0,91.632,91.746,91.6225,91.7365,62388.0
2022-12-27 12:20:00,96.56,96.56,96.36,96.43,41184.0,91.7365,91.7365,91.5465,91.613,41184.0
2022-12-27 12:30:00,96.44,96.5,96.43,96.48,30883.0,91.6225,91.6795,91.613,91.6605,30883.0
2022-12-27 12:40:00,96.48,96.51,96.34,96.39,45195.0,91.6605,91.689,91.5275,91.575,45195.0
2022-12-27 12:50:00,96.41,96.48,96.4,96.48,34755.0,91.594,91.6605,91.5845,91.6605,34755.0
2022-12-27 13:00:00,96.48,96.59,96.45,96.56,101619.0,91.6605,91.765,91.632,91.7365,101619.0
2022-12-27 13:10:00,96.57,96.58,96.46,96.54,50719.0,91.746,91.7555,91.6415,91.7175,50719.0
2022-12-27 13:20:00,96.53,96.55,96.44,96.45,41886.0,91.708,91.727,91.6225,91.632,41886.0
2022-12-27 13:30:00,96.43,96.46,96.4,96.43,18031.0,91.613,91.6415,91.5845,91.613,18031.0
2022-12-27 13:40:00,96.41,96.52,96.4,96.51,36580.0,91.594,91.6985,91.5845,91.689,36580.0
2022-12-27 13:50:00,96.51,96.52,96.35,96.37,41930.0,91.689,91.6985,91.537,91.556,41930.0
2022-12-27 14:00:00,96.38,96.48,96.36,96.41,35017.0,91.5655,91.6605,91.5465,91.594,35017.0
2022-12-27 14:10:00,96.42,96.42,96.24,96.25,34853.0,91.6035,91.6035,91.4325,91.442,34853.0
2022-12-27 14:20:00,96.26,96.29,96.14,96.16,35741.0,91.4515,91.48,91.3375,91.3565,35741.0
2022-12-27 14:30:00,96.17,96.31,96.14,96.26,24401.0,91.366,91.499,91.3375,91.4515,24401.0
2022-12-27 14:40:00,96.24,96.38,96.16,96.37,27490.0,91.4325,91.5655,91.3565,91.556,27490.0
2022-12-27 14:50:00,96.37,96.44,96.36,96.41,38212.0,91.556,91.6225,91.5465,91.594,38212.0
2022-12-27 15:00:00,96.43,96.52,96.4,96.5,32617.0,91.613,91.6985,91.5845,91.6795,32617.0
2022-12-27 15:10:00,96.49,96.59,96.46,96.49,41765.0,91.67,91.765,91.6415,91.67,41765.0
2022-12-27 15:20:00,96.47,96.53,96.45,96.5,44285.0,91.651,91.708,91.632,91.6795,44285.0
2022-12-27 15:30:00,96.5,96.59,96.47,96.55,94927.0,91.6795,91.765,91.651,91.727,94927.0
2022-12-27 15:40:00,96.55,96.7,96.5,96.7,81325.0,91.727,91.8695,91.6795,91.8695,81325.0
2022-12-27 15:50:00,96.69,96.72,96.57,96.66,168961.0,91.86,91.8885,91.746,91.8315,168961.0
2022-12-28 09:30:00,96.74,97.1,96.67,97.1,86536.0,91.9075,92.2495,91.841,92.2495,86536.0
2022-12-28 09:40:00,97.08,97.23,96.99,97.08,47127.0,92.2305,92.373,92.145,92.2305,47127.0
2022-12-28 09:50:00,97.08,97.09,96.6,96.71,41673.0,92.2305,92.24,91.7745,91.879,41673.0
2022-12-28 10:00:00,96.7,96.83,96.66,96.68,27689.0,91.8695,91.993,91.8315,91.8505,27689.0
2022-12-28 10:10:00,96.7,96.77,96.57,96.67,34512.0,91.8695,91.936,91.746,91.841,34512.0
2022-12-28 10:20:00,96.67,96.71,96.21,96.23,39505.0,91.841,91.879,91.404,91.423,39505.0
2022-12-28 10:30:00,96.2,96.31,96.18,96.29,31375.0,91.3945,91.499,91.3755,91.48,31375.0
2022-12-28 10:40:00,96.28,96.35,96.13,96.22,23013.0,91.4705,91.537,91.328,91.4135,23013.0
2022-12-28 10:50:00,96.21,96.22,95.99,96.02,27590.0,91.404,91.4135,91.195,91.2235,27590.0
2022-12-28 11:00:00,95.97,96.14,95.82,95.83,26773.0,91.176,91.3375,91.0334,91.0429,26773.0
2022-12-28 11:10:00,95.83,95.93,95.74,95.92,26819.0,91.0429,91.138,90.9574,91.1285,26819.0
2022-12-28 11:20:00,95.92,96.06,95.91,95.98,25230.0,91.1285,91.2615,91.119,91.1855,25230.0
2022-12-28 11:30:00,95.98,96.05,95.92,95.94,18997.0,91.1855,91.252,91.1285,91.1475,18997.0
2022-12-28 11:40:00,95.96,96.02,95.76,95.78,33871.0,91.1665,91.2235,90.9764,90.9954,33871.0
2022-12-28 11:50:00,95.77,95.86,95.68,95.69,20433.0,90.9859,91.0715,90.9004,90.9099,20433.0
2022-12-28 12:00:00,95.68,95.68,95.49,95.54,20351.0,90.9004,90.9004,90.7199,90.7674,20351.0
2022-12-28 12:10:00,95.55,95.55,95.4,95.42,20028.0,90.7769,90.7769,90.6344,90.6534,20028.0
2022-12-28 12:20:00,95.41,95.43,95.3,95.4,19673.0,90.6439,90.6629,90.5394,90.6344,19673.0
2022-12-28 12:30:00,95.41,95.63,95.38,95.54,20947.0,90.6439,90.8529,90.6154,90.7674,20947.0
2022-12-28 12:40:00,95.54,95.73,95.48,95.73,16448.0,90.7674,90.9479,90.7104,90.9479,16448.0
2022-12-28 12:50:00,95.76,95.87,95.69,95.83,19685.0,90.9764,91.081,90.9099,91.0429,19685.0
2022-12-28 13:00:00,95.83,95.97,95.81,95.93,23535.0,91.0429,91.176,91.0239,91.138,23535.0
2022-12-28 13:10:00,95.93,96.03,95.93,95.98,23099.0,91.138,91.233,91.138,91.1855,23099.0
2022-12-28 13:20:00,95.99,96.02,95.89,95.98,24643.0,91.195,91.2235,91.1,91.1855,24643.0
2022-12-28 13:30:00,95.97,95.99,95.84,95.88,33873.0,91.176,91.195,91.0525,91.0905,33873.0
2022-12-28 13:40:00,95.88,95.92,95.8,95.91,33858.0,91.0905,91.1285,91.0144,91.119,33858.0
2022-12-28 13:50:00,95.92,95.94,95.81,95.84,27850.0,91.1285,91.1475,91.0239,91.0525,27850.0
2022-12-28 14:00:00,95.83,95.89,95.75,95.78,35387.0,91.0429,91.1,90.9669,90.9954,35387.0
2022-12-28 14:10:00,95.77,95.79,95.59,95.79,31220.0,90.9859,91.0049,90.8149,91.0049,31220.0
2022-12-28 14:20:00,95.79,95.84,95.73,95.78,46418.0,91.0049,91.0525,90.9479,90.9954,46418.0
2022-12-28 14:30:00,95.77,95.95,95.76,95.95,39635.0,90.9859,91.157,90.9764,91.157,39635.0
2022-12-28 14:40:00,95.95,96.03,95.93,95.94,53495.0,91.157,91.233,91.138,91.1475,53495.0
2022-12-28 14:50:00,95.94,95.95,95.81,95.82,26405.0,91.1475,91.157,91.0239,91.0334,26405.0
2022-12-28 15:00:00,95.82,95.84,95.65,95.68,31342.0,91.0334,91.0525,90.8719,90.9004,31342.0
2022-12-28 15:10:00,95.68,95.69,95.47,95.54,37839.0,90.9004,90.9099,90.7009,90.7674,37839.0
2022-12-28 15:20:00,95.55,95.58,95.46,95.54,40890.0,90.7769,90.8054,90.6914,90.7674,40890.0
2022-12-28 15:30:00,95.54,95.59,95.35,95.37,52387.0,90.7674,90.8149,90.5869,90.6059,52387.0
2022-12-28 15:40:00,95.38,95.38,95.13,95.27,48314.0,90.6154,90.6154,90.3779,90.5109,48314.0
2022-12-28 15:50:00,95.29,95.39,95.16,95.25,146354.0,90.5299,90.6249,90.4064,90.4919,146354.0
2022-12-29 09:30:00,95.84,96.06,95.8,95.96,39749.0,91.0525,91.2615,91.0144,91.1665,39749.0
2022-12-29 09:40:00,95.99,96.17,95.88,96.02,20463.0,91.195,91.366,91.0905,91.2235,20463.0
2022-12-29 09:50:00,96.02,96.06,95.87,95.96,20851.0,91.2235,91.2615,91.081,91.1665,20851.0
2022-12-29 10:00:00,95.96,96.23,95.91,96.2,18446.0,91.1665,91.423,91.119,91.3945,18446.0
2022-12-29 10:10:00,96.17,96.3,96.17,96.19,22729.0,91.366,91.4895,91.366,91.385,22729.0
2022-12-29 10:20:00,96.18,96.23,96.1,96.13,15581.0,91.3755,91.423,91.2995,91.328,15581.0
2022-12-29 10:30:00,96.13,96.27,96.11,96.23,18025.0,91.328,91.461,91.309,91.423,18025.0
2022-12-29 10:40:00,96.23,96.28,96.16,96.2,33626.0,91.423,91.4705,91.3565,91.3945,33626.0
2022-12-29 10:50:00,96.22,96.3,96.11,96.19,37292.0,91.4135,91.4895,91.309,91.385,37292.0
2022-12-29 11:00:00,96.2,96.23,96.04,96.05,13017.0,91.3945,91.423,91.2425,91.252,13017.0
2022-12-29 11:10:00,96.01,96.02,95.87,95.94,18893.0,91.214,91.2235,91.081,91.1475,18893.0
2022-12-29 11:20:00,95.95,96.09,95.89,96.06,20934.0,91.157,91.29,91.1,91.2615,20934.0
2022-12-29 11:30:00,96.09,96.29,96.09,96.24,12726.0,91.29,91.48,91.29,91.4325,12726.0
2022-12-29 11:40:00,96.24,96.49,96.19,96.45,35148.0,91.4325,91.67,91.385,91.632,35148.0
2022-12-29 11:50:00,96.44,96.55,96.37,96.41,31541.0,91.6225,91.727,91.556,91.594,31541.0
2022-12-29 12:00:00,96.4,96.46,96.33,96.44,8537.0,91.5845,91.6415,91.518,91.6225,8537.0
2022-12-29 12:10:00,96.45,96.5,96.42,96.47,11248.0,91.632,91.6795,91.6035,91.651,11248.0
2022-12-29 12:20:00,96.48,96.56,96.47,96.52,10893.0,91.6605,91.7365,91.651,91.6985,10893.0
2022-12-29 12:30:00,96.51,96.6,96.47,96.53,10839.0,91.689,91.7745,91.651,91.708,10839.0
2022-12-29 12:40:00,96.54,96.68,96.54,96.6,19723.0,91.7175,91.8505,91.7175,91.7745,19723.0
2022-12-29 12:50:00,96.6,96.66,96.57,96.61,11426.0,91.7745,91.8315,91.746,91.784,11426.0
2022-12-29 13:00:00,96.6,96.66,96.45,96.56,34524.0,91.7745,91.8315,91.632,91.7365,34524.0
2022-12-29 13:10:00,96.55,96.65,96.46,96.46,12393.0,91.727,91.822,91.6415,91.6415,12393.0
2022-12-29 13:20:00,96.45,96.46,96.38,96.4,8803.0,91.632,91.6415,91.5655,91.5845,8803.0
2022-12-29 13:30:00,96.4,96.48,96.31,96.48,12570.0,91.5845,91.6605,91.499,91.6605,12570.0
2022-12-29 13:40:00,96.49,96.51,96.45,96.49,14872.0,91.67,91.689,91.632,91.67,14872.0
2022-12-29 13:50:00,96.49,96.51,96.43,96.51,18055.0,91.67,91.689,91.613,91.689,18055.0
2022-12-29 14:00:00,96.5,96.56,96.45,96.47,20238.0,91.6795,91.7365,91.632,91.651,20238.0
2022-12-29 14:10:00,96.47,96.55,96.47,96.52,15708.0,91.651,91.727,91.651,91.6985,15708.0
2022-12-29 14:20:00,96.49,96.55,96.46,96.47,16346.0,91.67,91.727,91.6415,91.651,16346.0
2022-12-29 14:30:00,96.45,96.55,96.4,96.53,12196.0,91.632,91.727,91.5845,91.708,12196.0
2022-12-29 14:40:00,96.52,96.62,96.52,96.54,11371.0,91.6985,91.7935,91.6985,91.7175,11371.0
2022-12-29 14:50:00,96.54,96.54,96.45,96.46,21235.0,91.7175,91.7175,91.632,91.6415,21235.0
2022-12-29 15:00:00,96.46,96.46,96.31,96.35,33986.0,91.6415,91.6415,91.499,91.537,33986.0
2022-12-29 15:10:00,96.36,96.36,96.18,96.23,44425.0,91.5465,91.5465,91.3755,91.423,44425.0
2022-12-29 15:20:00,96.23,96.26,96.14,96.2,31170.0,91.423,91.4515,91.3375,91.3945,31170.0
2022-12-29 15:30:00,96.2,96.26,96.17,96.24,37679.0,91.3945,91.4515,91.366,91.4325,37679.0
2022-12-29 15:40:00,96.24,96.35,96.15,96.34,64186.0,91.4325,91.537,91.347,91.5275,64186.0
2022-12-29 15:50:00,96.32,96.49,96.28,96.36,204829.0,91.5085,91.67,91.4705,91.5465,204829.0
2022-12-30 09:30:00,95.95,96.05,95.69,95.76,33664.0,91.157,91.252,90.9099,90.9764,33664.0
2022-12-30 09:40:00,95.74,95.79,95.35,95.38,12530.0,90.9574,91.0049,90.5869,90.6154,12530.0
2022-12-30 09:50:00,95.41,95.59,95.3,95.56,19720.0,90.6439,90.8149,90.5394,90.7864,19720.0
2022-12-30 10:00:00,95.55,95.6,95.44,95.47,18870.0,90.7769,90.8244,90.6724,90.7009,18870.0
2022-12-30 10:10:00,95.48,95.88,95.46,95.82,15197.0,90.7104,91.0905,90.6914,91.0334,15197.0
2022-12-30 10:20:00,95.85,95.87,95.66,95.7,12674.0,91.062,91.081,90.8814,90.9194,12674.0
2022-12-30 10:30:00,95.68,95.73,95.62,95.67,11401.0,90.9004,90.9479,90.8434,90.8909,11401.0
2022-12-30 10:40:00,95.68,95.74,95.54,95.74,13217.0,90.9004,90.9574,90.7674,90.9574,13217.0
2022-12-30 10:50:00,95.72,95.78,95.47,95.5,16788.0,90.9384,90.9954,90.7009,90.7294,16788.0
2022-12-30 11:00:00,95.48,95.54,95.43,95.54,15658.0,90.7104,90.7674,90.6629,90.7674,15658.0
2022-12-30 11:10:00,95.53,95.58,95.39,95.45,11304.0,90.7579,90.8054,90.6249,90.6819,11304.0
2022-12-30 11:20:00,95.43,95.44,95.3,95.37,12216.0,90.6629,90.6724,90.5394,90.6059,12216.0
2022-12-30 11:30:00,95.36,95.52,95.32,95.49,14768.0,90.5964,90.7484,90.5584,90.7199,14768.0
2022-12-30 11:40:00,95.5,95.54,95.46,95.5,7893.0,90.7294,90.7674,90.6914,90.7294,7893.0
2022-12-30 11:50:00,95.53,95.62,95.45,95.6,11523.0,90.7579,90.8434,90.6819,90.8244,11523.0
2022-12-30 12:00:00,95.62,95.69,95.6,95.63,9083.0,90.8434,90.9099,90.8244,90.8529,9083.0
2022-12-30 12:10:00,95.63,95.68,95.56,95.66,11622.0,90.8529,90.9004,90.7864,90.8814,11622.0
2022-12-30 12:20:00,95.65,95.68,95.61,95.68,13323.0,90.8719,90.9004,90.8339,90.9004,13323.0
2022-12-30 12:30:00,95.69,95.7,95.57,95.59,7333.0,90.9099,90.9194,90.7959,90.8149,7333.0
2022-12-30 12:40:00,95.58,95.67,95.58,95.65,7119.0,90.8054,90.8909,90.8054,90.8719,7119.0
2022-12-30 12:50:00,95.66,95.67,95.57,95.67,9322.0,90.8814,90.8909,90.7959,90.8909,9322.0
2022-12-30 13:00:00,95.67,95.69,95.6,95.66,10297.0,90.8909,90.9099,90.8244,90.8814,10297.0
2022-12-30 13:10:00,95.66,95.68,95.45,95.47,8760.0,90.8814,90.9004,90.6819,90.7009,8760.0
2022-12-30 13:20:00,95.46,95.46,95.14,95.34,19607.0,90.6914,90.6914,90.3874,90.5774,19607.0
2022-12-30 13:30:00,95.34,95.46,95.34,95.42,11494.0,90.5774,90.6914,90.5774,90.6534,11494.0
2022-12-30 13:40:00,95.42,95.43,95.31,95.37,14326.0,90.6534,90.6629,90.5489,90.6059,14326.0
2022-12-30 13:50:00,95.37,95.4,95.31,95.35,12815.0,90.6059,90.6344,90.5489,90.5869,12815.0
2022-12-30 14:00:00,95.33,95.4,95.23,95.25,11574.0,90.5679,90.6344,90.4729,90.4919,11574.0
2022-12-30 14:10:00,95.26,95.29,95.18,95.26,10379.0,90.5014,90.5299,90.4254,90.5014,10379.0
2022-12-30 14:20:00,95.25,95.37,95.23,95.33,13484.0,90.4919,90.6059,90.4729,90.5679,13484.0
2022-12-30 14:30:00,95.31,95.37,95.26,95.3,13567.0,90.5489,90.6059,90.5014,90.5394,13567.0
2022-12-30 14:40:00,95.29,95.3,95.15,95.17,10267.0,90.5299,90.5394,90.3969,90.4159,10267.0
2022-12-30 14:50:00,95.18,95.32,95.16,95.3,18086.0,90.4254,90.5584,90.4064,90.5394,18086.0
2022-12-30 15:00:00,95.29,95.46,95.28,95.45,21579.0,90.5299,90.6914,90.5204,90.6819,21579.0
2022-12-30 15:10:00,95.45,95.73,95.45,95.65,28956.0,90.6819,90.9479,90.6819,90.8719,28956.0
2022-12-30 15:20:00,95.66,95.69,95.49,95.51,22197.0,90.8814,90.9099,90.7199,90.7389,22197.0
2022-12-30 15:30:00,95.48,95.77,95.48,95.72,26941.0,90.7104,90.9859,90.7104,90.9384,26941.0
2022-12-30 15:40:00,95.71,96.04,95.71,96.01,42695.0,90.9289,91.2425,90.9289,91.214,42695.0
2022-12-30 15:50:00,96.01,96.25,95.98,96.05,147212.0,91.214,91.442,91.1855,91.252,147212.0
2023-01-03 09:30:00,96.6,96.88,96.16,96.57,108758.0,91.7745,92.0405,91.3565,91.746,108758.0
2023-01-03 09:40:00,96.62,96.99,95.98,96.01,34523.0,91.7935,92.145,91.1855,91.214,34523.0
2023-01-03 09:50:00,96.05,96.29,95.72,95.76,40748.0,91.252,91.48,90.9384,90.9764,40748.0
2023-01-03 10:00:00,95.81,96.24,95.81,95.96,31071.0,91.0239,91.4325,91.0239,91.1665,31071.0
2023-01-03 10:10:00,95.98,95.98,95.56,95.56,34893.0,91.1855,91.1855,90.7864,90.7864,34893.0
2023-01-03 10:20:00,95.53,95.81,95.53,95.81,36411.0,90.7579,91.0239,90.7579,91.0239,36411.0
2023-01-03 10:30:00,95.82,95.87,95.69,95.85,26209.0,91.0334,91.081,90.9099,91.062,26209.0
2023-01-03 10:40:00,95.84,96.04,95.84,95.89,20834.0,91.0525,91.2425,91.0525,91.1,20834.0
2023-01-03 10:50:00,95.89,96.35,95.85,96.32,23743.0,91.1,91.537,91.062,91.5085,23743.0
2023-01-03 11:00:00,96.33,96.41,96.15,96.15,26538.0,91.518,91.594,91.347,91.347,26538.0
2023-01-03 11:10:00,96.16,96.19,95.81,95.99,31223.0,91.3565,91.385,91.0239,91.195,31223.0
2023-01-03 11:20:00,95.95,96.07,95.84,96.02,34053.0,91.157,91.271,91.0525,91.2235,34053.0
2023-01-03 11:30:00,96.0,96.0,95.67,95.73,29426.0,91.2045,91.2045,90.8909,90.9479,29426.0
2023-01-03 11:40:00,95.7,95.72,95.43,95.5,19765.0,90.9194,90.9384,90.6629,90.7294,19765.0
2023-01-03 11:50:00,95.49,95.67,95.46,95.63,18265.0,90.7199,90.8909,90.6914,90.8529,18265.0
2023-01-03 12:00:00,95.63,95.77,95.51,95.73,17402.0,90.8529,90.9859,90.7389,90.9479,17402.0
2023-01-03 12:10:00,95.74,95.89,95.72,95.76,14479.0,90.9574,91.1,90.9384,90.9764,14479.0
2023-01-03 12:20:00,95.75,95.84,95.6,95.74,19448.0,90.9669,91.0525,90.8244,90.9574,19448.0
2023-01-03 12:30:00,95.73,96.01,95.73,95.9,22343.0,90.9479,91.214,90.9479,91.1095,22343.0
2023-01-03 12:40:00,95.91,95.91,95.48,95.58,16215.0,91.119,91.119,90.7104,90.8054,16215.0
2023-01-03 12:50:00,95.56,95.74,95.54,95.62,11934.0,90.7864,90.9574,90.7674,90.8434,11934.0
2023-01-03 13:00:00,95.62,95.67,95.55,95.66,13939.0,90.8434,90.8909,90.7769,90.8814,13939.0
2023-01-03 13:10:00,95.64,95.72,95.57,95.58,34528.0,90.8624,90.9384,90.7959,90.8054,34528.0
2023-01-03 13:20:00,95.59,95.75,95.48,95.69,33789.0,90.8149,90.9669,90.7104,90.9099,33789.0
2023-01-03 13:30:00,95.68,95.76,95.64,95.65,16908.0,90.9004,90.9764,90.8624,90.8719,16908.0
2023-01-03 13:40:00,95.67,95.82,95.56,95.59,21843.0,90.8909,91.0334,90.7864,90.8149,21843.0
2023-01-03 13:50:00,95.59,95.7,95.54,95.62,24691.0,90.8149,90.9194,90.7674,90.8434,24691.0
2023-01-03 14:00:00,95.62,95.67,95.36,95.4,33704.0,90.8434,90.8909,90.5964,90.6344,33704.0
2023-01-03 14:10:00,95.39,95.39,95.18,95.21,31935.0,90.6249,90.6249,90.4254,90.4539,31935.0
2023-01-03 14:20:00,95.22,95.27,95.02,95.15,34902.0,90.4634,90.5109,90.2734,90.3969,34902.0
2023-01-03 14:30:00,95.14,95.16,94.95,94.97,32046.0,90.3874,90.4064,90.2069,90.2259,32046.0
2023-01-03 14:40:00,94.98,95.51,94.97,95.5,48746.0,90.2354,90.7389,90.2259,90.7294,48746.0
2023-01-03 14:50:00,95.52,95.73,95.41,95.68,29865.0,90.7484,90.9479,90.6439,90.9004,29865.0
2023-01-03 15:00:00,95.69,95.87,95.67,95.7,32552.0,90.9099,91.081,90.8909,90.9194,32552.0
2023-01-03 15:10:00,95.72,96.0,95.69,95.88,31443.0,90.9384,91.2045,90.9099,91.0905,31443.0
2023-01-03 15:20:00,95.85,95.85,95.66,95.79,37563.0,91.062,91.062,90.8814,91.0049,37563.0
2023-01-03 15:30:00,95.8,96.0,95.8,95.92,37582.0,91.0144,91.2045,91.0144,91.1285,37582.0
2023-01-03 15:40:00,95.93,96.02,95.84,96.0,50298.0,91.138,91.2235,91.0525,91.2045,50298.0
2023-01-03 15:50:00,96.04,96.17,95.94,96.07,182919.0,91.2425,91.366,91.1475,91.271,182919.0
2023-01-04 09:30:00,95.78,95.78,94.85,95.06,145459.0,90.9954,90.9954,90.1119,90.3114,145459.0
2023-01-04 09:40:00,94.96,95.32,94.65,94.91,121437.0,90.2164,90.5584,89.9219,90.1689,121437.0
2023-01-04 09:50:00,94.86,95.09,94.66,95.06,78463.0,90.1214,90.3399,89.9314,90.3114,78463.0
2023-01-04 10:00:00,95.04,95.14,94.27,94.29,111174.0,90.2924,90.3874,89.5609,89.5799,111174.0
2023-01-04 10:10:00,94.28,94.36,94.02,94.04,83695.0,89.5704,89.6464,89.3234,89.3424,83695.0
2023-01-04 10:20:00,94.04,94.29,93.86,94.03,74343.0,89.3424,89.5799,89.1714,89.3329,74343.0
2023-01-04 10:30:00,94.03,94.19,93.97,94.03,57435.0,89.3329,89.4849,89.2759,89.3329,57435.0
2023-01-04 10:40:00,94.02,94.4,93.94,94.33,57755.0,89.3234,89.6844,89.2474,89.6179,57755.0
2023-01-04 10:50:00,94.34,94.51,94.27,94.51,26229.0,89.6274,89.7889,89.5609,89.7889,26229.0
2023-01-04 11:00:00,94.54,94.56,94.31,94.5,33415.0,89.8174,89.8364,89.5989,89.7794,33415.0
2023-01-04 11:10:00,94.47,94.73,94.46,94.47,54114.0,89.7509,89.9979,89.7414,89.7509,54114.0
2023-01-04 11:20:00,94.46,94.73,94.45,94.63,49331.0,89.7414,89.9979,89.7319,89.9029,49331.0
2023-01-04 11:30:00,94.64,95.14,94.63,94.97,149557.0,89.9124,90.3874,89.9029,90.2259,149557.0
2023-01-04 11:40:00,94.95,94.98,94.7,94.77,62296.0,90.2069,90.2354,89.9694,90.0359,62296.0
2023-01-04 11:50:00,94.76,95.11,94.74,95.09,132757.0,90.0264,90.3589,90.0074,90.3399,132757.0
2023-01-04 12:00:00,95.1,95.27,94.98,95.13,131517.0,90.3494,90.5109,90.2354,90.3779,131517.0
2023-01-04 12:10:00,95.13,95.36,95.06,95.3,73566.0,90.3779,90.5964,90.3114,90.5394,73566.0
2023-01-04 12:20:00,95.28,95.49,95.21,95.37,31486.0,90.5204,90.7199,90.4539,90.6059,31486.0
2023-01-04 12:30:00,95.39,95.6,95.39,95.56,31126.0,90.6249,90.8244,90.6249,90.7864,31126.0
2023-01-04 12:40:00,95.56,95.66,95.41,95.41,39563.0,90.7864,90.8814,90.6439,90.6439,39563.0
2023-01-04 12:50:00,95.42,95.45,95.17,95.18,21481.0,90.6534,90.6819,90.4159,90.4254,21481.0
2023-01-04 13:00:00,95.18,95.29,95.12,95.29,33697.0,90.4254,90.5299,90.3684,90.5299,33697.0
2023-01-04 13:10:00,95.3,95.5,95.29,95.46,20058.0,90.5394,90.7294,90.5299,90.6914,20058.0
2023-01-04 13:20:00,95.46,95.49,95.4,95.41,20119.0,90.6914,90.7199,90.6344,90.6439,20119.0
2023-01-04 13:30:00,95.41,95.52,95.36,95.44,21787.0,90.6439,90.7484,90.5964,90.6724,21787.0
2023-01-04 13:40:00,95.43,95.43,95.27,95.36,20077.0,90.6629,90.6629,90.5109,90.5964,20077.0
2023-01-04 13:50:00,95.37,95.47,95.33,95.35,23741.0,90.6059,90.7009,90.5679,90.5869,23741.0
2023-01-04 14:00:00,95.24,95.6,94.93,95.21,66397.0,90.4824,90.8244,90.1879,90.4539,66397.0
2023-01-04 14:10:00,95.24,95.51,95.1,95.44,44077.0,90.4824,90.7389,90.3494,90.6724,44077.0
2023-01-04 14:20:00,95.43,95.44,94.76,94.86,33748.0,90.6629,90.6724,90.0264,90.1214,33748.0
2023-01-04 14:30:00,94.86,94.96,94.7,94.81,53523.0,90.1214,90.2164,89.9694,90.0739,53523.0
2023-01-04 14:40:00,94.79,94.96,94.7,94.87,32495.0,90.0549,90.2164,89.9694,90.1309,32495.0
2023-01-04 14:50:00,94.85,95.2,94.78,95.19,31251.0,90.1119,90.4444,90.0454,90.4349,31251.0
2023-01-04 15:00:00,95.23,95.48,95.19,95.3,63638.0,90.4729,90.7104,90.4349,90.5394,63638.0
2023-01-04 15:10:00,95.3,95.37,95.2,95.29,61953.0,90.5394,90.6059,90.4444,90.5299,61953.0
2023-01-04 15:20:00,95.31,95.38,94.94,95.0,51439.0,90.5489,90.6154,90.1974,90.2544,51439.0
2023-01-04 15:30:00,94.99,95.02,94.68,94.78,60066.0,90.2449,90.2734,89.9504,90.0454,60066.0
2023-01-04 15:40:00,94.79,95.0,94.65,95.0,83074.0,90.0549,90.2544,89.9219,90.2544,83074.0
2023-01-04 15:50:00,95.0,95.47,94.99,95.38,209770.0,90.2544,90.7009,90.2449,90.6154,209770.0
2023-01-05 09:30:00,94.8,95.05,94.23,94.23,81288.0,90.0644,90.3019,89.5229,89.5229,81288.0
2023-01-05 09:40:00,94.18,94.21,93.98,94.06,45247.0,89.4754,89.5039,89.2854,89.3614,45247.0
2023-01-05 09:50:00,94.04,94.59,94.04,94.56,36313.0,89.3424,89.8649,89.3424,89.8364,36313.0
2023-01-05 10:00:00,94.56,95.01,94.39,94.82,107184.0,89.8364,90.2639,89.6749,90.0834,107184.0
2023-01-05 10:10:00,94.82,95.1,94.78,94.89,30258.0,90.0834,90.3494,90.0454,90.1499,30258.0
2023-01-05 10:20:00,94.91,95.18,94.86,95.05,33815.0,90.1689,90.4254,90.1214,90.3019,33815.0
2023-01-05 10:30:00,95.06,95.22,95.01,95.2,55901.0,90.3114,90.4634,90.2639,90.4444,55901.0
2023-01-05 10:40:00,95.2,95.49,95.1,95.44,26229.0,90.4444,90.7199,90.3494,90.6724,26229.0
2023-01-05 10:50:00,95.45,95.46,95.11,95.12,56470.0,90.6819,90.6914,90.3589,90.3684,56470.0
2023-01-05 11:00:00,95.12,95.25,94.96,95.19,39151.0,90.3684,90.4919,90.2164,90.4349,39151.0
2023-01-05 11:10:00,95.19,95.23,94.96,94.98,31390.0,90.4349,90.4729,90.2164,90.2354,31390.0
2023-01-05 11:20:00,94.95,95.0,94.84,95.0,18959.0,90.2069,90.2544,90.1024,90.2544,18959.0
2023-01-05 11:30:00,95.0,95.17,94.95,94.95,24498.0,90.2544,90.4159,90.2069,90.2069,24498.0
2023-01-05 11:40:00,94.95,94.96,94.81,94.86,35951.0,90.2069,90.2164,90.0739,90.1214,35951.0
2023-01-05 11:50:00,94.89,94.89,94.72,94.78,19413.0,90.1499,90.1499,89.9884,90.0454,19413.0
2023-01-05 12:00:00,94.77,94.96,94.77,94.92,21238.0,90.0359,90.2164,90.0359,90.1784,21238.0
2023-01-05 12:10:00,94.93,94.94,94.69,94.72,17846.0,90.1879,90.1974,89.9599,89.9884,17846.0
2023-01-05 12:20:00,94.7,94.97,94.69,94.8,13672.0,89.9694,90.2259,89.9599,90.0644,13672.0
2023-01-05 12:30:00,94.81,94.87,94.73,94.74,31931.0,90.0739,90.1309,89.9979,90.0074,31931.0
2023-01-05 12:40:00,94.73,94.81,94.69,94.81,12174.0,89.9979,90.0739,89.9599,90.0739,12174.0
2023-01-05 12:50:00,94.79,94.84,94.72,94.73,15520.0,90.0549,90.1024,89.9884,89.9979,15520.0
2023-01-05 13:00:00,94.72,94.77,94.62,94.73,31104.0,89.9884,90.0359,89.8934,89.9979,31104.0
2023-01-05 13:10:00,94.74,94.74,94.47,94.49,24036.0,90.0074,90.0074,89.7509,89.7699,24036.0
2023-01-05 13:20:00,94.49,95.06,94.49,94.88,28916.0,89.7699,90.3114,89.7699,90.1404,28916.0
2023-01-05 13:30:00,94.89,95.1,94.88,94.93,18353.0,90.1499,90.3494,90.1404,90.1879,18353.0
2023-01-05 13:40:00,94.94,94.98,94.83,94.86,16745.0,90.1974,90.2354,90.0929,90.1214,16745.0
2023-01-05 13:50:00,94.87,95.04,94.84,94.96,19897.0,90.1309,90.2924,90.1024,90.2164,19897.0
2023-01-05 14:00:00,94.98,95.14,94.95,95.11,21719.0,90.2354,90.3874,90.2069,90.3589,21719.0
2023-01-05 14:10:00,95.12,95.14,94.96,95.09,22558.0,90.3684,90.3874,90.2164,90.3399,22558.0
2023-01-05 14:20:00,95.1,95.1,94.88,94.92,17398.0,90.3494,90.3494,90.1404,90.1784,17398.0
2023-01-05 14:30:00,94.92,95.23,94.92,95.18,26847.0,90.1784,90.4729,90.1784,90.4254,26847.0
2023-01-05 14:40:00,95.19,95.26,95.1,95.21,17740.0,90.4349,90.5014,90.3494,90.4539,17740.0
2023-01-05 14:50:00,95.22,95.24,95.08,95.08,21068.0,90.4634,90.4824,90.3304,90.3304,21068.0
2023-01-05 15:00:00,95.04,95.14,94.99,95.11,30989.0,90.2924,90.3874,90.2449,90.3589,30989.0
2023-01-05 15:10:00,95.09,95.11,94.9,94.92,22449.0,90.3399,90.3589,90.1594,90.1784,22449.0
2023-01-05 15:20:00,94.91,94.94,94.75,94.83,29868.0,90.1689,90.1974,90.0169,90.0929,29868.0
2023-01-05 15:30:00,94.82,95.03,94.77,95.03,37610.0,90.0834,90.2829,90.0359,90.2829,37610.0
2023-01-05 15:40:00,95.04,95.04,94.78,94.82,63390.0,90.2924,90.2924,90.0454,90.0834,63390.0
2023-01-05 15:50:00,94.82,95.06,94.82,95.01,207693.0,90.0834,90.3114,90.0834,90.2639,207693.0
2023-01-06 09:30:00,96.31,96.77,95.9,96.32,67743.0,91.499,91.936,91.1095,91.5085,67743.0
2023-01-06 09:40:00,96.34,96.41,95.95,96.09,31335.0,91.5275,91.594,91.157,91.29,31335.0
2023-01-06 09:50:00,96.1,96.38,96.05,96.26,34812.0,91.2995,91.5655,91.252,91.4515,34812.0
2023-01-06 10:00:00,96.26,96.89,96.26,96.8,78105.0,91.4515,92.05,91.4515,91.9645,78105.0
2023-01-06 10:10:00,96.84,97.14,96.72,97.11,55663.0,92.0025,92.2875,91.8885,92.259,55663.0
2023-01-06 10:20:00,97.1,97.21,96.98,97.2,39714.0,92.2495,92.354,92.1355,92.3445,39714.0
2023-01-06 10:30:00,97.22,97.58,97.22,97.57,35722.0,92.3635,92.7055,92.3635,92.696,35722.0
2023-01-06 10:40:00,97.59,97.8,97.38,97.8,25548.0,92.715,92.9145,92.5155,92.9145,25548.0
2023-01-06 10:50:00,97.81,97.81,97.64,97.64,35247.0,92.924,92.924,92.7625,92.7625,35247.0
2023-01-06 11:00:00,97.65,97.84,97.65,97.78,33287.0,92.772,92.9525,92.772,92.8955,33287.0
2023-01-06 11:10:00,97.77,97.79,97.56,97.72,35427.0,92.886,92.905,92.6865,92.8385,35427.0
2023-01-06 11:20:00,97.74,97.75,97.49,97.6,37584.0,92.8575,92.867,92.62,92.7245,37584.0
2023-01-06 11:30:00,97.61,97.63,97.51,97.61,39588.0,92.734,92.753,92.639,92.734,39588.0
2023-01-06 11:40:00,97.64,97.87,97.59,97.85,20526.0,92.7625,92.981,92.715,92.962,20526.0
2023-01-06 11:50:00,97.9,98.09,97.89,97.97,27008.0,93.0095,93.1901,93.0,93.076,27008.0
2023-01-06 12:00:00,97.97,98.07,97.84,97.89,21917.0,93.076,93.1711,92.9525,93.0,21917.0
2023-01-06 12:10:00,97.89,97.95,97.62,97.9,18121.0,93.0,93.057,92.7435,93.0095,18121.0
2023-01-06 12:20:00,97.89,97.89,97.56,97.62,12354.0,93.0,93.0,92.6865,92.7435,12354.0
2023-01-06 12:30:00,97.62,97.67,97.45,97.58,18581.0,92.7435,92.791,92.582,92.7055,18581.0
2023-01-06 12:40:00,97.59,97.59,97.42,97.53,17709.0,92.715,92.715,92.5535,92.658,17709.0
2023-01-06 12:50:00,97.52,97.52,97.29,97.37,31249.0,92.6485,92.6485,92.43,92.506,31249.0
2023-01-06 13:00:00,97.36,97.6,97.31,97.56,25103.0,92.4965,92.7245,92.449,92.6865,25103.0
2023-01-06 13:10:00,97.55,97.65,97.52,97.56,24737.0,92.677,92.772,92.6485,92.6865,24737.0
2023-01-06 13:20:00,97.56,97.67,97.49,97.62,18660.0,92.6865,92.791,92.62,92.7435,18660.0
2023-01-06 13:30:00,97.62,97.7,97.6,97.69,15860.0,92.7435,92.8195,92.7245,92.81,15860.0
2023-01-06 13:40:00,97.69,97.76,97.56,97.59,21863.0,92.81,92.8765,92.6865,92.715,21863.0
2023-01-06 13:50:00,97.56,97.68,97.48,97.63,20869.0,92.6865,92.8005,92.6105,92.753,20869.0
2023-01-06 14:00:00,97.64,97.81,97.62,97.81,21457.0,92.7625,92.924,92.7435,92.924,21457.0
2023-01-06 14:10:00,97.82,97.89,97.68,97.88,35437.0,92.9335,93.0,92.8005,92.9905,35437.0
2023-01-06 14:20:00,97.9,97.94,97.82,97.83,27649.0,93.0095,93.0475,92.9335,92.943,27649.0
2023-01-06 14:30:00,97.82,97.87,97.67,97.83,27195.0,92.9335,92.981,92.791,92.943,27195.0
2023-01-06 14:40:00,97.82,97.84,97.65,97.74,29071.0,92.9335,92.9525,92.772,92.8575,29071.0
2023-01-06 14:50:00,97.73,97.86,97.73,97.83,26730.0,92.848,92.9715,92.848,92.943,26730.0
2023-01-06 15:00:00,97.82,98.05,97.82,98.05,27583.0,92.9335,93.1521,92.9335,93.1521,27583.0
2023-01-06 15:10:00,98.04,98.08,97.91,97.94,30545.0,93.1426,93.1806,93.019,93.0475,30545.0
2023-01-06 15:20:00,97.95,97.97,97.8,97.93,50211.0,93.057,93.076,92.9145,93.038,50211.0
2023-01-06 15:30:00,97.93,98.29,97.92,98.28,54153.0,93.038,93.3801,93.0285,93.3706,54153.0
2023-01-06 15:40:00,98.29,98.45,98.27,98.3,86976.0,93.3801,93.5321,93.3611,93.3896,86976.0
2023-01-06 15:50:00,98.3,98.35,97.95,97.95,281369.0,93.3896,93.4371,93.057,93.057,281369.0
2023-01-09 09:30:00,98.42,98.57,97.77,98.07,75777.0,93.5036,93.6461,92.886,93.1711,75777.0
2023-01-09 09:40:00,98.07,98.52,98.07,98.51,38763.0,93.1711,93.5986,93.1711,93.5891,38763.0
2023-01-09 09:50:00,98.5,98.65,98.43,98.63,31787.0,93.5796,93.7221,93.5131,93.7031,31787.0
2023-01-09 10:00:00,98.64,98.98,98.62,98.86,54738.0,93.7126,94.0356,93.6936,93.9216,54738.0
2023-01-09 10:10:00,98.86,98.96,98.7,98.94,48798.0,93.9216,94.0166,93.7696,93.9976,48798.0
2023-01-09 10:20:00,98.94,98.96,98.61,98.62,75279.0,93.9976,94.0166,93.6841,93.6936,75279.0
2023-01-09 10:30:00,98.58,98.93,98.51,98.88,104996.0,93.6556,93.9881,93.5891,93.9406,104996.0
2023-01-09 10:40:00,98.86,99.3,98.81,99.3,61745.0,93.9216,94.3396,93.8741,94.3396,61745.0
2023-01-09 10:50:00,99.32,99.32,99.17,99.21,31409.0,94.3586,94.3586,94.2161,94.2541,31409.0
2023-01-09 11:00:00,99.21,99.5,99.21,99.39,30456.0,94.2541,94.5296,94.2541,94.4251,30456.0
2023-01-09 11:10:00,99.39,99.66,99.38,99.65,34395.0,94.4251,94.6816,94.4156,94.6721,34395.0
2023-01-09 11:20:00,99.64,99.65,99.28,99.28,39224.0,94.6626,94.6721,94.3206,94.3206,39224.0
2023-01-09 11:30:00,99.28,99.31,98.79,98.98,73623.0,94.3206,94.3491,93.8551,94.0356,73623.0
2023-01-09 11:40:00,99.06,99.1,98.9,99.07,35253.0,94.1116,94.1496,93.9596,94.1211,35253.0
2023-01-09 11:50:00,99.07,99.26,99.07,99.24,24590.0,94.1211,94.3016,94.1211,94.2826,24590.0
2023-01-09 12:00:00,99.24,99.24,98.94,98.97,37560.0,94.2826,94.2826,93.9976,94.0261,37560.0
2023-01-09 12:10:00,98.98,98.99,98.73,98.79,71928.0,94.0356,94.0451,93.7981,93.8551,71928.0
2023-01-09 12:20:00,98.76,98.97,98.65,98.96,40187.0,93.8266,94.0261,93.7221,94.0166,40187.0
2023-01-09 12:30:00,98.95,99.06,98.78,98.83,22224.0,94.0071,94.1116,93.8456,93.8931,22224.0
2023-01-09 12:40:00,98.83,98.83,98.67,98.75,47593.0,93.8931,93.8931,93.7411,93.8171,47593.0
2023-01-09 12:50:00,98.76,98.85,98.66,98.72,46280.0,93.8266,93.9121,93.7316,93.7886,46280.0
2023-01-09 13:00:00,98.71,98.75,98.52,98.55,36558.0,93.7791,93.8171,93.5986,93.6271,36558.0
2023-01-09 13:10:00,98.54,98.61,98.45,98.6,22610.0,93.6176,93.6841,93.5321,93.6746,22610.0
2023-01-09 13:20:00,98.59,98.68,98.5,98.58,15780.0,93.6651,93.7506,93.5796,93.6556,15780.0
2023-01-09 13:30:00,98.59,98.61,98.32,98.41,25068.0,93.6651,93.6841,93.4086,93.4941,25068.0
2023-01-09 13:40:00,98.41,98.44,98.29,98.42,24603.0,93.4941,93.5226,93.3801,93.5036,24603.0
2023-01-09 13:50:00,98.39,98.45,98.33,98.4,18013.0,93.4751,93.5321,93.4181,93.4846,18013.0
2023-01-09 14:00:00,98.41,98.54,98.12,98.18,46553.0,93.4941,93.6176,93.2186,93.2756,46553.0
2023-01-09 14:10:00,98.17,98.19,97.85,97.92,57383.0,93.2661,93.2851,92.962,93.0285,57383.0
2023-01-09 14:20:00,97.92,97.95,97.78,97.84,41298.0,93.0285,93.057,92.8955,92.9525,41298.0
2023-01-09 14:30:00,97.85,97.99,97.74,97.78,29760.0,92.962,93.0951,92.8575,92.8955,29760.0
2023-01-09 14:40:00,97.78,97.81,97.67,97.72,35743.0,92.8955,92.924,92.791,92.8385,35743.0
2023-01-09 14:50:00,97.72,97.73,97.5,97.53,28196.0,92.8385,92.848,92.6295,92.658,28196.0
2023-01-09 15:00:00,97.52,97.6,97.47,97.58,25287.0,92.6485,92.7245,92.601,92.7055,25287.0
2023-01-09 15:10:00,97.58,97.61,97.42,97.52,35254.0,92.7055,92.734,92.5535,92.6485,35254.0
2023-01-09 15:20:00,97.51,97.63,97.37,97.4,58270.0,92.639,92.753,92.506,92.5345,58270.0
2023-01-09 15:30:00,97.41,97.48,97.28,97.29,58892.0,92.544,92.6105,92.4205,92.43,58892.0
2023-01-09 15:40:00,97.28,97.46,97.21,97.33,92640.0,92.4205,92.5915,92.354,92.468,92640.0
2023-01-09 15:50:00,97.32,97.42,97.19,97.24,254868.0,92.4585,92.5535,92.335,92.3825,254868.0
2023-01-10 09:30:00,97.32,97.37,97.11,97.35,90023.0,92.4585,92.506,92.259,92.487,90023.0
2023-01-10 09:40:00,97.42,97.64,97.21,97.29,61057.0,92.5535,92.7625,92.354,92.43,61057.0
2023-01-10 09:50:00,97.26,97.4,97.14,97.3,47265.0,92.4015,92.5345,92.2875,92.4395,47265.0
2023-01-10 10:00:00,97.3,97.36,97.15,97.32,61876.0,92.4395,92.4965,92.297,92.4585,61876.0
2023-01-10 10:10:00,97.34,97.66,97.3,97.41,55916.0,92.4775,92.7815,92.4395,92.544,55916.0
2023-01-10 10:20:00,97.4,97.44,97.26,97.3,45136.0,92.5345,92.5725,92.4015,92.4395,45136.0
2023-01-10 10:30:00,97.31,97.34,96.99,97.04,38383.0,92.449,92.4775,92.145,92.1925,38383.0
2023-01-10 10:40:00,97.02,97.1,96.84,96.99,56839.0,92.1735,92.2495,92.0025,92.145,56839.0
2023-01-10 10:50:00,97.01,97.24,96.99,97.23,75734.0,92.164,92.3825,92.145,92.373,75734.0
2023-01-10 11:00:00,97.24,97.44,97.21,97.36,46491.0,92.3825,92.5725,92.354,92.4965,46491.0
2023-01-10 11:10:00,97.36,97.51,97.35,97.36,69378.0,92.4965,92.639,92.487,92.4965,69378.0
2023-01-10 11:20:00,97.37,97.43,97.21,97.29,47823.0,92.506,92.563,92.354,92.43,47823.0
2023-01-10 11:30:00,97.29,97.46,97.28,97.38,44404.0,92.43,92.5915,92.4205,92.5155,44404.0
2023-01-10 11:40:00,97.38,97.39,97.18,97.34,58229.0,92.5155,92.525,92.3255,92.4775,58229.0
2023-01-10 11:50:00,97.34,97.65,97.31,97.59,67947.0,92.4775,92.772,92.449,92.715,67947.0
2023-01-10 12:00:00,97.58,97.58,97.31,97.42,35919.0,92.7055,92.7055,92.449,92.5535,35919.0
2023-01-10 12:10:00,97.41,97.5,97.21,97.23,29242.0,92.544,92.6295,92.354,92.373,29242.0
2023-01-10 12:20:00,97.23,97.32,97.17,97.26,29410.0,92.373,92.4585,92.316,92.4015,29410.0
2023-01-10 12:30:00,97.25,97.37,97.18,97.37,36962.0,92.392,92.506,92.3255,92.506,36962.0
2023-01-10 12:40:00,97.34,97.38,97.27,97.27,22409.0,92.4775,92.5155,92.411,92.411,22409.0
2023-01-10 12:50:00,97.27,97.28,97.13,97.23,27250.0,92.411,92.4205,92.278,92.373,27250.0
2023-01-10 13:00:00,97.22,97.3,97.16,97.29,36147.0,92.3635,92.4395,92.3065,92.43,36147.0
2023-01-10 13:10:00,97.29,97.34,97.17,97.23,24913.0,92.43,92.4775,92.316,92.373,24913.0
2023-01-10 13:20:00,97.23,97.48,97.19,97.48,17588.0,92.373,92.6105,92.335,92.6105,17588.0
2023-01-10 13:30:00,97.48,97.69,97.4,97.62,32202.0,92.6105,92.81,92.5345,92.7435,32202.0
2023-01-10 13:40:00,97.63,97.69,97.46,97.53,33942.0,92.753,92.81,92.5915,92.658,33942.0
2023-01-10 13:50:00,97.52,97.61,97.46,97.59,22899.0,92.6485,92.734,92.5915,92.715,22899.0
2023-01-10 14:00:00,97.61,97.67,97.53,97.58,44579.0,92.734,92.791,92.658,92.7055,44579.0
2023-01-10 14:10:00,97.59,97.71,97.57,97.65,44795.0,92.715,92.829,92.696,92.772,44795.0
2023-01-10 14:20:00,97.66,97.7,97.57,97.69,37821.0,92.7815,92.8195,92.696,92.81,37821.0
2023-01-10 14:30:00,97.71,97.83,97.63,97.63,47449.0,92.829,92.943,92.753,92.753,47449.0
2023-01-10 14:40:00,97.63,97.66,97.49,97.61,55407.0,92.753,92.7815,92.62,92.734,55407.0
2023-01-10 14:50:00,97.62,97.63,97.52,97.54,33386.0,92.7435,92.753,92.6485,92.6675,33386.0
2023-01-10 15:00:00,97.55,97.58,97.45,97.51,36103.0,92.677,92.7055,92.582,92.639,36103.0
2023-01-10 15:10:00,97.5,97.58,97.43,97.58,47834.0,92.6295,92.7055,92.563,92.7055,47834.0
2023-01-10 15:20:00,97.58,97.62,97.41,97.46,64228.0,92.7055,92.7435,92.544,92.5915,64228.0
2023-01-10 15:30:00,97.48,97.63,97.45,97.45,78261.0,92.6105,92.753,92.582,92.582,78261.0
2023-01-10 15:40:00,97.46,97.63,97.38,97.63,80859.0,92.5915,92.753,92.5155,92.753,80859.0
2023-01-10 15:50:00,97.62,97.94,97.58,97.83,230706.0,92.7435,93.0475,92.7055,92.943,230706.0
2023-01-11 09:30:00,98.34,98.34,97.92,98.11,70064.0,93.4276,93.4276,93.0285,93.2091,70064.0
2023-01-11 09:40:00,98.07,98.23,97.94,97.97,25754.0,93.1711,93.3231,93.0475,93.076,25754.0
2023-01-11 09:50:00,97.93,97.93,97.56,97.86,76135.0,93.038,93.038,92.6865,92.9715,76135.0
2023-01-11 10:00:00,97.86,98.16,97.86,98.04,33152.0,92.9715,93.2566,92.9715,93.1426,33152.0
2023-01-11 10:10:00,98.05,98.12,97.82,97.88,43102.0,93.1521,93.2186,92.9335,92.9905,43102.0
2023-01-11 10:20:00,97.88,98.01,97.73,97.93,30121.0,92.9905,93.1141,92.848,93.038,30121.0
2023-01-11 10:30:00,97.92,97.92,97.56,97.58,24168.0,93.0285,93.0285,92.6865,92.7055,24168.0
2023-01-11 10:40:00,97.58,97.66,97.56,97.59,32532.0,92.7055,92.7815,92.6865,92.715,32532.0
2023-01-11 10:50:00,97.56,97.61,97.32,97.32,31902.0,92.6865,92.734,92.4585,92.4585,31902.0
2023-01-11 11:00:00,97.32,97.6,97.27,97.46,40626.0,92.4585,92.7245,92.411,92.5915,40626.0
2023-01-11 11:10:00,97.47,97.68,97.47,97.68,30217.0,92.601,92.8005,92.601,92.8005,30217.0
2023-01-11 11:20:00,97.67,97.79,97.66,97.77,41674.0,92.791,92.905,92.7815,92.886,41674.0
2023-01-11 11:30:00,97.79,97.87,97.55,97.61,25515.0,92.905,92.981,92.677,92.734,25515.0
2023-01-11 11:40:00,97.61,97.77,97.59,97.75,33092.0,92.734,92.886,92.715,92.867,33092.0
2023-01-11 11:50:00,97.74,97.84,97.7,97.78,37711.0,92.8575,92.9525,92.8195,92.8955,37711.0
2023-01-11 12:00:00,97.81,97.99,97.81,97.98,46363.0,92.924,93.0951,92.924,93.0855,46363.0
2023-01-11 12:10:00,97.97,98.04,97.89,97.89,25043.0,93.076,93.1426,93.0,93.0,25043.0
2023-01-11 12:20:00,97.9,98.0,97.86,97.92,40857.0,93.0095,93.1046,92.9715,93.0285,40857.0
2023-01-11 12:30:00,97.93,97.94,97.82,97.94,18450.0,93.038,93.0475,92.9335,93.0475,18450.0
2023-01-11 12:40:00,97.92,97.97,97.88,97.93,21539.0,93.0285,93.076,92.9905,93.038,21539.0
2023-01-11 12:50:00,97.94,98.0,97.89,97.9,29536.0,93.0475,93.1046,93.0,93.0095,29536.0
2023-01-11 13:00:00,97.91,98.09,97.9,98.03,31374.0,93.019,93.1901,93.0095,93.1331,31374.0
2023-01-11 13:10:00,98.03,98.09,97.84,97.94,45800.0,93.1331,93.1901,92.9525,93.0475,45800.0
2023-01-11 13:20:00,97.95,98.12,97.9,98.09,62746.0,93.057,93.2186,93.0095,93.1901,62746.0
2023-01-11 13:30:00,98.09,98.14,98.04,98.05,39339.0,93.1901,93.2376,93.1426,93.1521,39339.0
2023-01-11 13:40:00,98.07,98.11,97.95,97.95,19243.0,93.1711,93.2091,93.057,93.057,19243.0
2023-01-11 13:50:00,97.95,97.95,97.8,97.89,21797.0,93.057,93.057,92.9145,93.0,21797.0
2023-01-11 14:00:00,97.92,97.92,97.75,97.84,31769.0,93.0285,93.0285,92.867,92.9525,31769.0
2023-01-11 14:10:00,97.85,97.86,97.67,97.8,35812.0,92.962,92.9715,92.791,92.9145,35812.0
2023-01-11 14:20:00,97.8,97.83,97.73,97.83,14496.0,92.9145,92.943,92.848,92.943,14496.0
2023-01-11 14:30:00,97.84,98.0,97.81,97.88,28685.0,92.9525,93.1046,92.924,92.9905,28685.0
2023-01-11 14:40:00,97.89,98.04,97.85,98.0,25985.0,93.0,93.1426,92.962,93.1046,25985.0
2023-01-11 14:50:00,97.99,98.04,97.94,98.03,35063.0,93.0951,93.1426,93.0475,93.1331,35063.0
2023-01-11 15:00:00,98.04,98.13,98.04,98.1,48656.0,93.1426,93.2281,93.1426,93.1996,48656.0
2023-01-11 15:10:00,98.1,98.13,98.05,98.09,46601.0,93.1996,93.2281,93.1521,93.1901,46601.0
2023-01-11 15:20:00,98.12,98.21,98.04,98.08,50960.0,93.2186,93.3041,93.1426,93.1806,50960.0
2023-01-11 15:30:00,98.06,98.12,98.04,98.06,53316.0,93.1616,93.2186,93.1426,93.1616,53316.0
2023-01-11 15:40:00,98.06,98.19,98.04,98.18,87919.0,93.1616,93.2851,93.1426,93.2756,87919.0
2023-01-11 15:50:00,98.17,98.33,98.06,98.23,245946.0,93.2661,93.4181,93.1616,93.3231,245946.0
2023-01-12 09:30:00,99.0,99.0,98.59,98.74,104262.0,94.0546,94.0546,93.6651,93.8076,104262.0
2023-01-12 09:40:00,98.75,98.76,98.22,98.37,25947.0,93.8171,93.8266,93.3136,93.4561,25947.0
2023-01-12 09:50:00,98.37,98.86,98.3,98.86,27630.0,93.4561,93.9216,93.3896,93.9216,27630.0
2023-01-12 10:00:00,98.86,98.93,98.67,98.78,13715.0,93.9216,93.9881,93.7411,93.8456,13715.0
2023-01-12 10:10:00,98.79,99.28,98.79,99.05,47760.0,93.8551,94.3206,93.8551,94.1021,47760.0
2023-01-12 10:20:00,99.08,99.19,98.93,98.97,32889.0,94.1306,94.2351,93.9881,94.0261,32889.0
2023-01-12 10:30:00,98.94,99.22,98.79,99.21,33502.0,93.9976,94.2636,93.8551,94.2541,33502.0
2023-01-12 10:40:00,99.23,99.24,98.71,98.79,26075.0,94.2731,94.2826,93.7791,93.8551,26075.0
2023-01-12 10:50:00,98.78,99.03,98.74,98.84,36716.0,93.8456,94.0831,93.8076,93.9026,36716.0
2023-01-12 11:00:00,98.84,98.86,98.57,98.69,43713.0,93.9026,93.9216,93.6461,93.7601,43713.0
2023-01-12 11:10:00,98.77,98.93,98.67,98.73,18565.0,93.8361,93.9881,93.7411,93.7981,18565.0
2023-01-12 11:20:00,98.74,98.79,98.52,98.62,33293.0,93.8076,93.8551,93.5986,93.6936,33293.0
2023-01-12 11:30:00,98.63,98.67,98.44,98.59,30341.0,93.7031,93.7411,93.5226,93.6651,30341.0
2023-01-12 11:40:00,98.56,98.73,98.46,98.49,21857.0,93.6366,93.7981,93.5416,93.5701,21857.0
2023-01-12 11:50:00,98.49,98.73,98.48,98.71,13161.0,93.5701,93.7981,93.5606,93.7791,13161.0
2023-01-12 12:00:00,98.69,98.84,98.66,98.79,20313.0,93.7601,93.9026,93.7316,93.8551,20313.0
2023-01-12 12:10:00,98.77,99.01,98.76,98.97,33223.0,93.8361,94.0641,93.8266,94.0261,33223.0
2023-01-12 12:20:00,99.0,99.07,98.93,99.02,25957.0,94.0546,94.1211,93.9881,94.0736,25957.0
2023-01-12 12:30:00,99.01,99.03,98.91,98.91,17065.0,94.0641,94.0831,93.9691,93.9691,17065.0
2023-01-12 12:40:00,98.89,99.03,98.86,98.98,12565.0,93.9501,94.0831,93.9216,94.0356,12565.0
2023-01-12 12:50:00,99.01,99.08,98.94,98.95,15239.0,94.0641,94.1306,93.9976,94.0071,15239.0
2023-01-12 13:00:00,98.95,99.03,98.88,98.92,25593.0,94.0071,94.0831,93.9406,93.9786,25593.0
2023-01-12 13:10:00,98.91,98.99,98.88,98.93,14384.0,93.9691,94.0451,93.9406,93.9881,14384.0
2023-01-12 13:20:00,98.94,98.98,98.46,98.51,31422.0,93.9976,94.0356,93.5416,93.5891,31422.0
2023-01-12 13:30:00,98.5,98.7,98.35,98.62,40607.0,93.5796,93.7696,93.4371,93.6936,40607.0
2023-01-12 13:40:00,98.63,98.88,98.61,98.87,29860.0,93.7031,93.9406,93.6841,93.9311,29860.0
2023-01-12 13:50:00,98.86,98.91,98.78,98.84,42319.0,93.9216,93.9691,93.8456,93.9026,42319.0
2023-01-12 14:00:00,98.87,98.94,98.64,98.65,35242.0,93.9311,93.9976,93.7126,93.7221,35242.0
2023-01-12 14:10:00,98.66,98.8,98.63,98.78,15019.0,93.7316,93.8646,93.7031,93.8456,15019.0
2023-01-12 14:20:00,98.78,98.87,98.64,98.71,21649.0,93.8456,93.9311,93.7126,93.7791,21649.0
2023-01-12 14:30:00,98.72,98.73,98.59,98.66,15884.0,93.7886,93.7981,93.6651,93.7316,15884.0
2023-01-12 14:40:00,98.67,98.71,98.59,98.63,19004.0,93.7411,93.7791,93.6651,93.7031,19004.0
2023-01-12 14:50:00,98.62,98.62,98.47,98.61,21120.0,93.6936,93.6936,93.5511,93.6841,21120.0
2023-01-12 15:00:00,98.59,98.65,98.4,98.41,30377.0,93.6651,93.7221,93.4846,93.4941,30377.0
2023-01-12 15:10:00,98.42,98.42,98.22,98.22,52782.0,93.5036,93.5036,93.3136,93.3136,52782.0
2023-01-12 15:20:00,98.22,98.44,98.15,98.27,85994.0,93.3136,93.5226,93.2471,93.3611,85994.0
2023-01-12 15:30:00,98.28,98.4,98.24,98.28,51473.0,93.3706,93.4846,93.3326,93.3706,51473.0
2023-01-12 15:40:00,98.28,98.3,98.07,98.13,64653.0,93.3706,93.3896,93.1711,93.2281,64653.0
2023-01-12 15:50:00,98.11,98.22,98.02,98.05,269244.0,93.2091,93.3136,93.1236,93.1521,269244.0
2023-01-13 09:30:00,97.48,97.85,97.39,97.45,72616.0,92.6105,92.962,92.525,92.582,72616.0
2023-01-13 09:40:00,97.46,97.77,97.3,97.67,19295.0,92.5915,92.886,92.4395,92.791,19295.0
2023-01-13 09:50:00,97.7,97.93,97.65,97.69,31900.0,92.8195,93.038,92.772,92.81,31900.0
2023-01-13 10:00:00,97.64,97.95,97.53,97.78,19717.0,92.7625,93.057,92.658,92.8955,19717.0
2023-01-13 10:10:00,97.76,97.85,97.67,97.72,18217.0,92.8765,92.962,92.791,92.8385,18217.0
2023-01-13 10:20:00,97.73,97.89,97.69,97.84,20289.0,92.848,93.0,92.81,92.9525,20289.0
2023-01-13 10:30:00,97.84,97.84,97.54,97.55,23694.0,92.9525,92.9525,92.6675,92.677,23694.0
2023-01-13 10:40:00,97.55,97.7,97.54,97.64,15032.0,92.677,92.8195,92.6675,92.7625,15032.0
2023-01-13 10:50:00,97.65,97.68,97.45,97.48,23775.0,92.772,92.8005,92.582,92.6105,23775.0
2023-01-13 11:00:00,97.52,97.52,97.24,97.26,16817.0,92.6485,92.6485,92.3825,92.4015,16817.0
2023-01-13 11:10:00,97.26,97.36,97.23,97.34,28980.0,92.4015,92.4965,92.373,92.4775,28980.0
2023-01-13 11:20:00,97.35,97.47,97.31,97.31,17357.0,92.487,92.601,92.449,92.449,17357.0
2023-01-13 11:30:00,97.31,97.32,97.16,97.18,20924.0,92.449,92.4585,92.3065,92.3255,20924.0
2023-01-13 11:40:00,97.2,97.24,97.05,97.11,29471.0,92.3445,92.3825,92.202,92.259,29471.0
2023-01-13 11:50:00,97.13,97.21,97.07,97.14,20053.0,92.278,92.354,92.221,92.2875,20053.0
2023-01-13 12:00:00,97.13,97.22,97.11,97.18,14267.0,92.278,92.3635,92.259,92.3255,14267.0
2023-01-13 12:10:00,97.17,97.36,97.16,97.35,15477.0,92.316,92.4965,92.3065,92.487,15477.0
2023-01-13 12:20:00,97.36,97.41,97.32,97.39,24110.0,92.4965,92.544,92.4585,92.525,24110.0
2023-01-13 12:30:00,97.38,97.4,97.31,97.31,18250.0,92.5155,92.5345,92.449,92.449,18250.0
2023-01-13 12:40:00,97.31,97.46,97.3,97.46,12750.0,92.449,92.5915,92.4395,92.5915,12750.0
2023-01-13 12:50:00,97.46,97.6,97.45,97.55,15440.0,92.5915,92.7245,92.582,92.677,15440.0
2023-01-13 13:00:00,97.55,97.73,97.52,97.68,46412.0,92.677,92.848,92.6485,92.8005,46412.0
2023-01-13 13:10:00,97.69,97.81,97.58,97.6,23795.0,92.81,92.924,92.7055,92.7245,23795.0
2023-01-13 13:20:00,97.6,97.6,97.41,97.46,26249.0,92.7245,92.7245,92.544,92.5915,26249.0
2023-01-13 13:30:00,97.46,97.47,97.29,97.34,21637.0,92.5915,92.601,92.43,92.4775,21637.0
2023-01-13 13:40:00,97.34,97.5,97.32,97.49,21941.0,92.4775,92.6295,92.4585,92.62,21941.0
2023-01-13 13:50:00,97.48,97.48,97.27,97.45,21670.0,92.6105,92.6105,92.411,92.582,21670.0
2023-01-13 14:00:00,97.46,97.5,97.38,97.42,23121.0,92.5915,92.6295,92.5155,92.5535,23121.0
2023-01-13 14:10:00,97.43,97.6,97.42,97.51,40310.0,92.563,92.7245,92.5535,92.639,40310.0
2023-01-13 14:20:00,97.52,97.54,97.4,97.48,25783.0,92.6485,92.6675,92.5345,92.6105,25783.0
2023-01-13 14:30:00,97.48,97.52,97.37,97.49,25419.0,92.6105,92.6485,92.506,92.62,25419.0
2023-01-13 14:40:00,97.48,97.58,97.4,97.54,19583.0,92.6105,92.7055,92.5345,92.6675,19583.0
2023-01-13 14:50:00,97.54,97.61,97.46,97.59,20647.0,92.6675,92.734,92.5915,92.715,20647.0
2023-01-13 15:00:00,97.59,97.79,97.58,97.78,16576.0,92.715,92.905,92.7055,92.8955,16576.0
2023-01-13 15:10:00,97.79,97.85,97.72,97.8,23629.0,92.905,92.962,92.8385,92.9145,23629.0
2023-01-13 15:20:00,97.81,97.85,97.79,97.83,25494.0,92.924,92.962,92.905,92.943,25494.0
2023-01-13 15:30:00,97.83,98.04,97.83,98.03,40899.0,92.943,93.1426,92.943,93.1331,40899.0
2023-01-13 15:40:00,98.04,98.05,97.8,97.91,97660.0,93.1426,93.1521,92.9145,93.019,97660.0
2023-01-13 15:50:00,97.9,97.98,97.78,97.92,235892.0,93.0095,93.0855,92.8955,93.0285,235892.0
2023-01-17 09:30:00,95.45,95.45,92.74,93.23,549145.0,90.6819,90.6819,88.1073,88.5728,549145.0
2023-01-17 09:40:00,93.28,93.28,92.51,92.78,275828.0,88.6203,88.6203,87.8888,88.1453,275828.0
2023-01-17 09:50:00,92.78,93.04,92.54,92.9,181108.0,88.1453,88.3923,87.9173,88.2593,181108.0
2023-01-17 10:00:00,92.94,93.13,92.53,92.54,241434.0,88.2973,88.4778,87.9078,87.9173,241434.0
2023-01-17 10:10:00,92.55,92.58,92.15,92.3,132357.0,87.9268,87.9553,87.5468,87.6893,132357.0
2023-01-17 10:20:00,92.31,92.57,92.3,92.52,106150.0,87.6988,87.9458,87.6893,87.8983,106150.0
2023-01-17 10:30:00,92.55,92.66,92.32,92.4,138401.0,87.9268,88.0313,87.7083,87.7843,138401.0
2023-01-17 10:40:00,92.41,92.5,92.12,92.22,150545.0,87.7938,87.8793,87.5183,87.6133,150545.0
2023-01-17 10:50:00,92.21,92.21,91.97,92.08,226909.0,87.6038,87.6038,87.3758,87.4803,226909.0
2023-01-17 11:00:00,92.08,92.14,91.69,91.72,107313.0,87.4803,87.5373,87.1098,87.1383,107313.0
2023-01-17 11:10:00,91.71,91.72,91.25,91.29,228354.0,87.1288,87.1383,86.6917,86.7297,228354.0
2023-01-17 11:20:00,91.29,91.56,91.02,91.42,199293.0,86.7297,86.9863,86.4732,86.8532,199293.0
2023-01-17 11:30:00,91.43,91.43,91.17,91.18,104971.0,86.8627,86.8627,86.6157,86.6252,104971.0
2023-01-17 11:40:00,91.18,91.49,91.15,91.49,123916.0,86.6252,86.9197,86.5967,86.9197,123916.0
2023-01-17 11:50:00,91.51,91.67,91.45,91.67,113355.0,86.9387,87.0908,86.8817,87.0908,113355.0
2023-01-17 12:00:00,91.69,91.95,91.69,91.83,84695.0,87.1098,87.3568,87.1098,87.2428,84695.0
2023-01-17 12:10:00,91.82,91.97,91.72,91.75,95644.0,87.2333,87.3758,87.1383,87.1668,95644.0
2023-01-17 12:20:00,91.74,91.77,91.45,91.52,101328.0,87.1573,87.1858,86.8817,86.9482,101328.0
2023-01-17 12:30:00,91.52,91.58,91.45,91.47,51552.0,86.9482,87.0053,86.8817,86.9007,51552.0
2023-01-17 12:40:00,91.47,91.59,91.44,91.44,66958.0,86.9007,87.0148,86.8722,86.8722,66958.0
2023-01-17 12:50:00,91.42,91.51,91.21,91.27,66441.0,86.8532,86.9387,86.6537,86.7107,66441.0
2023-01-17 13:00:00,91.27,91.36,91.22,91.25,80746.0,86.7107,86.7962,86.6632,86.6917,80746.0
2023-01-17 13:10:00,91.25,91.39,91.2,91.31,80546.0,86.6917,86.8247,86.6442,86.7487,80546.0
2023-01-17 13:20:00,91.3,91.41,91.13,91.15,86044.0,86.7392,86.8437,86.5777,86.5967,86044.0
2023-01-17 13:30:00,91.15,91.27,91.11,91.21,117061.0,86.5967,86.7107,86.5587,86.6537,117061.0
2023-01-17 13:40:00,91.21,91.37,91.06,91.21,101965.0,86.6537,86.8057,86.5112,86.6537,101965.0
2023-01-17 13:50:00,91.22,91.31,91.1,91.19,93004.0,86.6632,86.7487,86.5492,86.6347,93004.0
2023-01-17 14:00:00,91.2,91.23,91.04,91.06,97924.0,86.6442,86.6727,86.4922,86.5112,97924.0
2023-01-17 14:10:00,91.08,91.08,90.56,90.62,122862.0,86.5302,86.5302,86.0362,86.0932,122862.0
2023-01-17 14:20:00,90.62,90.75,90.43,90.73,110329.0,86.0932,86.2167,85.9127,86.1977,110329.0
2023-01-17 14:30:00,90.72,91.22,90.72,91.14,131443.0,86.1882,86.6632,86.1882,86.5872,131443.0
2023-01-17 14:40:00,91.13,91.39,91.09,91.31,90180.0,86.5777,86.8247,86.5397,86.7487,90180.0
2023-01-17 14:50:00,91.31,91.58,91.31,91.58,95051.0,86.7487,87.0053,86.7487,87.0053,95051.0
2023-01-17 15:00:00,91.58,91.68,91.43,91.48,177144.0,87.0053,87.1003,86.8627,86.9102,177144.0
2023-01-17 15:10:00,91.48,91.49,91.26,91.28,106447.0,86.9102,86.9197,86.7012,86.7202,106447.0
2023-01-17 15:20:00,91.28,91.31,91.12,91.2,140060.0,86.7202,86.7487,86.5682,86.6442,140060.0
2023-01-17 15:30:00,91.19,91.2,90.91,90.93,148089.0,86.6347,86.6442,86.3687,86.3877,148089.0
2023-01-17 15:40:00,90.94,91.11,90.91,91.09,218161.0,86.3972,86.5587,86.3687,86.5397,218161.0
2023-01-17 15:50:00,91.08,91.26,91.01,91.25,602573.0,86.5302,86.7012,86.4637,86.6917,602573.0
2023-01-18 09:30:00,90.97,91.31,90.65,91.05,263393.0,86.4257,86.7487,86.1217,86.5017,263393.0
2023-01-18 09:40:00,91.05,91.31,90.84,90.97,151990.0,86.5017,86.7487,86.3022,86.4257,151990.0
2023-01-18 09:50:00,90.97,91.03,90.75,90.92,132494.0,86.4257,86.4827,86.2167,86.3782,132494.0
2023-01-18 10:00:00,90.91,91.02,90.82,90.97,102643.0,86.3687,86.4732,86.2832,86.4257,102643.0
2023-01-18 10:10:00,90.96,91.29,90.91,90.99,182425.0,86.4162,86.7297,86.3687,86.4447,182425.0
2023-01-18 10:20:00,90.99,91.09,90.83,90.93,66391.0,86.4447,86.5397,86.2927,86.3877,66391.0
2023-01-18 10:30:00,90.93,90.96,90.8,90.89,60662.0,86.3877,86.4162,86.2642,86.3497,60662.0
2023-01-18 10:40:00,90.9,91.09,90.81,90.83,48173.0,86.3592,86.5397,86.2737,86.2927,48173.0
2023-01-18 10:50:00,90.81,90.85,90.55,90.57,71364.0,86.2737,86.3117,86.0267,86.0457,71364.0
2023-01-18 11:00:00,90.56,90.61,90.1,90.19,111921.0,86.0362,86.0837,85.5992,85.6847,111921.0
2023-01-18 11:10:00,90.2,90.21,89.84,89.86,129932.0,85.6942,85.7037,85.3522,85.3712,129932.0
2023-01-18 11:20:00,89.86,89.93,89.62,89.68,121823.0,85.3712,85.4377,85.1432,85.2002,121823.0
2023-01-18 11:30:00,89.68,89.7,89.39,89.4,166820.0,85.2002,85.2192,84.9247,84.9342,166820.0
2023-01-18 11:40:00,89.4,89.48,89.14,89.29,150437.0,84.9342,85.0102,84.6871,84.8296,150437.0
2023-01-18 11:50:00,89.28,89.7,89.2,89.54,124042.0,84.8201,85.2192,84.7441,85.0672,124042.0
2023-01-18 12:00:00,89.54,89.59,89.35,89.47,98056.0,85.0672,85.1147,84.8866,85.0007,98056.0
2023-01-18 12:10:00,89.46,89.52,89.43,89.52,103828.0,84.9912,85.0482,84.9627,85.0482,103828.0
2023-01-18 12:20:00,89.52,89.53,89.31,89.34,94554.0,85.0482,85.0577,84.8486,84.8771,94554.0
2023-01-18 12:30:00,89.33,89.51,89.31,89.43,55841.0,84.8676,85.0387,84.8486,84.9627,55841.0
2023-01-18 12:40:00,89.4,89.53,89.4,89.51,61305.0,84.9342,85.0577,84.9342,85.0387,61305.0
2023-01-18 12:50:00,89.52,89.52,89.34,89.49,64743.0,85.0482,85.0482,84.8771,85.0197,64743.0
2023-01-18 13:00:00,89.49,89.65,89.38,89.42,102038.0,85.0197,85.1717,84.9152,84.9532,102038.0
2023-01-18 13:10:00,89.41,89.52,89.35,89.51,93956.0,84.9437,85.0482,84.8866,85.0387,93956.0
2023-01-18 13:20:00,89.5,89.57,89.41,89.54,136278.0,85.0292,85.0957,84.9437,85.0672,136278.0
2023-01-18 13:30:00,89.53,89.67,89.46,89.51,110007.0,85.0577,85.1907,84.9912,85.0387,110007.0
2023-01-18 13:40:00,89.51,89.7,89.47,89.62,92285.0,85.0387,85.2192,85.0007,85.1432,92285.0
2023-01-18 13:50:00,89.62,89.63,89.52,89.62,52591.0,85.1432,85.1527,85.0482,85.1432,52591.0
2023-01-18 14:00:00,89.63,89.63,89.45,89.48,78482.0,85.1527,85.1527,84.9817,85.0102,78482.0
2023-01-18 14:10:00,89.47,89.56,89.41,89.45,44701.0,85.0007,85.0862,84.9437,84.9817,44701.0
2023-01-18 14:20:00,89.45,89.55,89.42,89.55,47683.0,84.9817,85.0767,84.9532,85.0767,47683.0
2023-01-18 14:30:00,89.55,89.56,89.4,89.45,61066.0,85.0767,85.0862,84.9342,84.9817,61066.0
2023-01-18 14:40:00,89.44,89.45,89.32,89.32,71444.0,84.9722,84.9817,84.8581,84.8581,71444.0
2023-01-18 14:50:00,89.33,89.51,89.28,89.48,70257.0,84.8676,85.0387,84.8201,85.0102,70257.0
2023-01-18 15:00:00,89.48,89.55,89.35,89.54,147026.0,85.0102,85.0767,84.8866,85.0672,147026.0
2023-01-18 15:10:00,89.53,89.57,89.34,89.42,95471.0,85.0577,85.0957,84.8771,84.9532,95471.0
2023-01-18 15:20:00,89.42,89.47,89.35,89.39,60896.0,84.9532,85.0007,84.8866,84.9247,60896.0
2023-01-18 15:30:00,89.39,89.41,89.24,89.25,128278.0,84.9247,84.9437,84.7821,84.7916,128278.0
2023-01-18 15:40:00,89.25,89.25,89.12,89.2,158556.0,84.7916,84.7916,84.6681,84.7441,158556.0
2023-01-18 15:50:00,89.2,89.37,89.16,89.21,447166.0,84.7441,84.9056,84.7061,84.7536,447166.0
2023-01-19 09:30:00,88.58,88.8,88.24,88.56,137039.0,84.1551,84.3641,83.8321,84.1361,137039.0
2023-01-19 09:40:00,88.55,88.68,88.03,88.06,104520.0,84.1266,84.2501,83.6326,83.6611,104520.0
2023-01-19 09:50:00,88.03,88.15,87.84,87.97,89930.0,83.6326,83.7466,83.4521,83.5756,89930.0
2023-01-19 10:00:00,87.97,88.36,87.88,88.23,52986.0,83.5756,83.9461,83.4901,83.8226,52986.0
2023-01-19 10:10:00,88.21,88.27,87.92,88.18,60892.0,83.8036,83.8606,83.5281,83.7751,60892.0
2023-01-19 10:20:00,88.17,88.2,87.98,88.02,89255.0,83.7656,83.7941,83.5851,83.6231,89255.0
2023-01-19 10:30:00,88.03,88.03,87.78,87.87,48091.0,83.6326,83.6326,83.3951,83.4806,48091.0
2023-01-19 10:40:00,87.88,88.06,87.82,87.87,27148.0,83.4901,83.6611,83.4331,83.4806,27148.0
2023-01-19 10:50:00,87.86,87.94,87.63,87.86,45159.0,83.4711,83.5471,83.2526,83.4711,45159.0
2023-01-19 11:00:00,87.87,88.05,87.8,87.96,60166.0,83.4806,83.6516,83.4141,83.5661,60166.0
2023-01-19 11:10:00,87.98,88.12,87.83,87.83,75197.0,83.5851,83.7181,83.4426,83.4426,75197.0
2023-01-19 11:20:00,87.84,87.97,87.68,87.7,35175.0,83.4521,83.5756,83.3001,83.3191,35175.0
2023-01-19 11:30:00,87.7,87.7,87.56,87.65,79614.0,83.3191,83.3191,83.1861,83.2716,79614.0
2023-01-19 11:40:00,87.65,87.67,87.32,87.36,79689.0,83.2716,83.2906,82.9581,82.9961,79689.0
2023-01-19 11:50:00,87.34,87.37,87.21,87.31,48079.0,82.9771,83.0056,82.8535,82.9486,48079.0
2023-01-19 12:00:00,87.29,87.48,87.24,87.25,34846.0,82.9296,83.1101,82.8821,82.8916,34846.0
2023-01-19 12:10:00,87.25,87.67,87.14,87.63,84624.0,82.8916,83.2906,82.787,83.2526,84624.0
2023-01-19 12:20:00,87.62,87.64,87.43,87.47,63957.0,83.2431,83.2621,83.0626,83.1006,63957.0
2023-01-19 12:30:00,87.47,87.54,87.42,87.53,30297.0,83.1006,83.1671,83.0531,83.1576,30297.0
2023-01-19 12:40:00,87.52,87.53,87.39,87.41,43857.0,83.1481,83.1576,83.0246,83.0436,43857.0
2023-01-19 12:50:00,87.42,87.49,87.28,87.49,27750.0,83.0531,83.1196,82.9201,83.1196,27750.0
2023-01-19 13:00:00,87.51,87.74,87.49,87.7,49548.0,83.1386,83.3571,83.1196,83.3191,49548.0
2023-01-19 13:10:00,87.69,87.74,87.55,87.69,46340.0,83.3096,83.3571,83.1766,83.3096,46340.0
2023-01-19 13:20:00,87.68,87.76,87.44,87.5,29215.0,83.3001,83.3761,83.0721,83.1291,29215.0
2023-01-19 13:30:00,87.51,87.7,87.51,87.56,49003.0,83.1386,83.3191,83.1386,83.1861,49003.0
2023-01-19 13:40:00,87.56,87.66,87.38,87.39,66484.0,83.1861,83.2811,83.0151,83.0246,66484.0
2023-01-19 13:50:00,87.38,87.4,87.28,87.39,57466.0,83.0151,83.0341,82.9201,83.0246,57466.0
2023-01-19 14:00:00,87.38,87.4,87.19,87.25,66776.0,83.0151,83.0341,82.8345,82.8916,66776.0
2023-01-19 14:10:00,87.23,87.36,87.2,87.35,34195.0,82.8726,82.9961,82.844,82.9866,34195.0
2023-01-19 14:20:00,87.34,87.5,87.33,87.4,41480.0,82.9771,83.1291,82.9676,83.0341,41480.0
2023-01-19 14:30:00,87.4,87.6,87.37,87.48,36472.0,83.0341,83.2241,83.0056,83.1101,36472.0
2023-01-19 14:40:00,87.49,87.59,87.44,87.48,54998.0,83.1196,83.2146,83.0721,83.1101,54998.0
2023-01-19 14:50:00,87.48,87.51,87.42,87.51,41450.0,83.1101,83.1386,83.0531,83.1386,41450.0
2023-01-19 15:00:00,87.51,87.63,87.35,87.37,100300.0,83.1386,83.2526,82.9866,83.0056,100300.0
2023-01-19 15:10:00,87.38,87.56,87.37,87.47,52427.0,83.0151,83.1861,83.0056,83.1006,52427.0
2023-01-19 15:20:00,87.47,87.48,87.36,87.37,65421.0,83.1006,83.1101,82.9961,83.0056,65421.0
2023-01-19 15:30:00,87.37,87.39,87.09,87.19,205244.0,83.0056,83.0246,82.7395,82.8345,205244.0
2023-01-19 15:40:00,87.18,87.24,87.0,87.16,285476.0,82.825,82.8821,82.654,82.806,285476.0
2023-01-19 15:50:00,87.16,87.16,86.82,86.89,427765.0,82.806,82.806,82.483,82.5495,427765.0
2023-01-20 09:30:00,87.35,87.39,86.62,87.38,313465.0,82.9866,83.0246,82.293,83.0151,313465.0
2023-01-20 09:40:00,87.36,87.37,86.85,86.85,141262.0,82.9961,83.0056,82.5115,82.5115,141262.0
2023-01-20 09:50:00,86.87,87.1,86.84,86.91,54200.0,82.5305,82.749,82.502,82.5685,54200.0
2023-01-20 10:00:00,86.94,87.21,86.91,87.17,130740.0,82.597,82.8535,82.5685,82.8155,130740.0
2023-01-20 10:10:00,87.17,87.18,86.67,86.67,84600.0,82.8155,82.825,82.3405,82.3405,84600.0
2023-01-20 10:20:00,86.67,87.12,86.65,87.04,70741.0,82.3405,82.768,82.3215,82.692,70741.0
2023-01-20 10:30:00,87.04,87.06,86.84,86.92,73367.0,82.692,82.711,82.502,82.578,73367.0
2023-01-20 10:40:00,86.91,87.1,86.91,87.04,49402.0,82.5685,82.749,82.5685,82.692,49402.0
2023-01-20 10:50:00,87.04,87.19,87.04,87.11,81644.0,82.692,82.8345,82.692,82.7585,81644.0
2023-01-20 11:00:00,87.12,87.16,87.05,87.09,131246.0,82.768,82.806,82.7015,82.7395,131246.0
2023-01-20 11:10:00,87.09,87.18,86.94,86.97,97299.0,82.7395,82.825,82.597,82.6255,97299.0
2023-01-20 11:20:00,86.97,87.13,86.91,87.05,52644.0,82.6255,82.7775,82.5685,82.7015,52644.0
2023-01-20 11:30:00,87.06,87.09,86.92,86.94,44329.0,82.711,82.7395,82.578,82.597,44329.0
2023-01-20 11:40:00,86.93,87.03,86.92,87.0,34751.0,82.5875,82.6825,82.578,82.654,34751.0
2023-01-20 11:50:00,86.98,87.02,86.9,86.93,44793.0,82.635,82.673,82.559,82.5875,44793.0
2023-01-20 12:00:00,86.94,87.02,86.94,86.98,26925.0,82.597,82.673,82.597,82.635,26925.0
2023-01-20 12:10:00,86.96,87.05,86.94,87.05,25407.0,82.616,82.7015,82.597,82.7015,25407.0
2023-01-20 12:20:00,87.04,87.05,86.91,87.0,38797.0,82.692,82.7015,82.5685,82.654,38797.0
2023-01-20 12:30:00,86.99,87.43,86.9,87.23,245544.0,82.6445,83.0626,82.559,82.8726,245544.0
2023-01-20 12:40:00,87.21,87.24,87.04,87.1,143204.0,82.8535,82.8821,82.692,82.749,143204.0
2023-01-20 12:50:00,87.09,87.31,87.07,87.16,100193.0,82.7395,82.9486,82.7205,82.806,100193.0
2023-01-20 13:00:00,87.17,87.27,87.13,87.25,69925.0,82.8155,82.9106,82.7775,82.8916,69925.0
2023-01-20 13:10:00,87.25,87.6,87.15,87.43,124942.0,82.8916,83.2241,82.7965,83.0626,124942.0
2023-01-20 13:20:00,87.43,87.66,87.42,87.55,102108.0,83.0626,83.2811,83.0531,83.1766,102108.0
2023-01-20 13:30:00,87.55,87.62,87.53,87.55,93442.0,83.1766,83.2431,83.1576,83.1766,93442.0
2023-01-20 13:40:00,87.54,87.6,87.43,87.53,63959.0,83.1671,83.2241,83.0626,83.1576,63959.0
2023-01-20 13:50:00,87.53,87.56,87.42,87.42,75183.0,83.1576,83.1861,83.0531,83.0531,75183.0
2023-01-20 14:00:00,87.41,87.43,87.24,87.26,109624.0,83.0436,83.0626,82.8821,82.9011,109624.0
2023-01-20 14:10:00,87.25,87.36,87.23,87.28,63051.0,82.8916,82.9961,82.8726,82.9201,63051.0
2023-01-20 14:20:00,87.28,87.41,87.27,87.39,115594.0,82.9201,83.0436,82.9106,83.0246,115594.0
2023-01-20 14:30:00,87.39,87.52,87.38,87.41,49530.0,83.0246,83.1481,83.0151,83.0436,49530.0
2023-01-20 14:40:00,87.41,87.43,87.27,87.29,46306.0,83.0436,83.0626,82.9106,82.9296,46306.0
2023-01-20 14:50:00,87.3,87.48,87.24,87.48,31873.0,82.9391,83.1101,82.8821,83.1101,31873.0
2023-01-20 15:00:00,87.48,87.5,87.38,87.39,70125.0,83.1101,83.1291,83.0151,83.0246,70125.0
2023-01-20 15:10:00,87.39,87.46,87.37,87.39,127158.0,83.0246,83.0911,83.0056,83.0246,127158.0
2023-01-20 15:20:00,87.4,87.46,87.33,87.44,76083.0,83.0341,83.0911,82.9676,83.0721,76083.0
2023-01-20 15:30:00,87.44,87.45,87.28,87.32,132651.0,83.0721,83.0816,82.9201,82.9581,132651.0
2023-01-20 15:40:00,87.31,87.43,87.29,87.41,196493.0,82.9486,83.0626,82.9296,83.0436,196493.0
2023-01-20 15:50:00,87.42,87.54,87.34,87.34,631801.0,83.0531,83.1671,82.9771,82.9771,631801.0
2023-01-23 09:30:00,88.24,88.9,88.24,88.41,214063.0,83.8321,84.4591,83.8321,83.9936,214063.0
2023-01-23 09:40:00,88.38,88.61,88.27,88.48,160054.0,83.9651,84.1836,83.8606,84.0601,160054.0
2023-01-23 09:50:00,88.5,88.57,88.31,88.32,81962.0,84.0791,84.1456,83.8986,83.9081,81962.0
2023-01-23 10:00:00,88.33,88.53,88.07,88.31,85490.0,83.9176,84.1076,83.6706,83.8986,85490.0
2023-01-23 10:10:00,88.31,88.57,88.24,88.54,142382.0,83.8986,84.1456,83.8321,84.1171,142382.0
2023-01-23 10:20:00,88.54,89.06,88.46,89.0,135076.0,84.1171,84.6111,84.0411,84.5541,135076.0
2023-01-23 10:30:00,88.99,89.01,88.8,88.89,176122.0,84.5446,84.5636,84.3641,84.4496,176122.0
2023-01-23 10:40:00,88.88,89.18,88.87,89.1,139268.0,84.4401,84.7251,84.4306,84.6491,139268.0
2023-01-23 10:50:00,89.09,89.17,88.98,89.03,117760.0,84.6396,84.7156,84.5351,84.5826,117760.0
2023-01-23 11:00:00,89.03,89.21,88.97,89.16,133955.0,84.5826,84.7536,84.5256,84.7061,133955.0
2023-01-23 11:10:00,89.15,89.17,88.96,89.09,90378.0,84.6966,84.7156,84.5161,84.6396,90378.0
2023-01-23 11:20:00,89.09,89.11,88.87,88.93,83272.0,84.6396,84.6586,84.4306,84.4876,83272.0
2023-01-23 11:30:00,88.94,89.06,88.87,89.02,101436.0,84.4971,84.6111,84.4306,84.5731,101436.0
2023-01-23 11:40:00,89.02,89.02,88.93,89.0,97982.0,84.5731,84.5731,84.4876,84.5541,97982.0
2023-01-23 11:50:00,89.0,89.17,88.93,89.15,112813.0,84.5541,84.7156,84.4876,84.6966,112813.0
2023-01-23 12:00:00,89.15,89.17,88.8,88.82,86763.0,84.6966,84.7156,84.3641,84.3831,86763.0
2023-01-23 12:10:00,88.82,89.02,88.71,89.01,69680.0,84.3831,84.5731,84.2786,84.5636,69680.0
2023-01-23 12:20:00,89.02,89.42,89.02,89.28,61142.0,84.5731,84.9532,84.5731,84.8201,61142.0
2023-01-23 12:30:00,89.28,89.42,89.24,89.39,113028.0,84.8201,84.9532,84.7821,84.9247,113028.0
2023-01-23 12:40:00,89.39,89.39,89.23,89.3,42449.0,84.9247,84.9247,84.7726,84.8391,42449.0
2023-01-23 12:50:00,89.3,89.34,89.23,89.31,37616.0,84.8391,84.8771,84.7726,84.8486,37616.0
2023-01-23 13:00:00,89.31,89.42,89.23,89.24,145955.0,84.8486,84.9532,84.7726,84.7821,145955.0
2023-01-23 13:10:00,89.25,89.39,89.21,89.37,66446.0,84.7916,84.9247,84.7536,84.9056,66446.0
2023-01-23 13:20:00,89.39,89.58,89.38,89.51,44072.0,84.9247,85.1052,84.9152,85.0387,44072.0
2023-01-23 13:30:00,89.52,89.75,89.52,89.73,50833.0,85.0482,85.2667,85.0482,85.2477,50833.0
2023-01-23 13:40:00,89.74,89.9,89.73,89.84,49515.0,85.2572,85.4092,85.2477,85.3522,49515.0
2023-01-23 13:50:00,89.84,89.85,89.69,89.78,34483.0,85.3522,85.3617,85.2097,85.2952,34483.0
2023-01-23 14:00:00,89.77,89.77,89.49,89.57,51030.0,85.2857,85.2857,85.0197,85.0957,51030.0
2023-01-23 14:10:00,89.56,89.58,89.43,89.46,30886.0,85.0862,85.1052,84.9627,84.9912,30886.0
2023-01-23 14:20:00,89.46,89.52,89.27,89.27,42374.0,84.9912,85.0482,84.8106,84.8106,42374.0
2023-01-23 14:30:00,89.28,89.36,89.12,89.13,65603.0,84.8201,84.8961,84.6681,84.6776,65603.0
2023-01-23 14:40:00,89.12,89.15,88.91,89.0,57616.0,84.6681,84.6966,84.4686,84.5541,57616.0
2023-01-23 14:50:00,89.0,89.01,88.8,88.92,63014.0,84.5541,84.5636,84.3641,84.4781,63014.0
2023-01-23 15:00:00,88.93,88.98,88.82,88.83,60977.0,84.4876,84.5351,84.3831,84.3926,60977.0
2023-01-23 15:10:00,88.83,88.98,88.79,88.9,66330.0,84.3926,84.5351,84.3546,84.4591,66330.0
2023-01-23 15:20:00,88.88,88.92,88.79,88.86,53978.0,84.4401,84.4781,84.3546,84.4211,53978.0
2023-01-23 15:30:00,88.86,89.0,88.79,88.97,82103.0,84.4211,84.5541,84.3546,84.5256,82103.0
2023-01-23 15:40:00,88.96,89.04,88.87,89.0,140747.0,84.5161,84.5921,84.4306,84.5541,140747.0
2023-01-23 15:50:00,89.0,89.17,88.98,88.99,408781.0,84.5541,84.7156,84.5351,84.5446,408781.0
2023-01-24 09:30:00,89.41,90.0,87.93,87.98,120067.0,84.9437,85.5042,83.5376,83.5851,120067.0
2023-01-24 09:40:00,87.99,88.49,87.78,88.46,51068.0,83.5946,84.0696,83.3951,84.0411,51068.0
2023-01-24 09:50:00,88.46,88.65,88.1,88.11,44485.0,84.0411,84.2216,83.6991,83.7086,44485.0
2023-01-24 10:00:00,88.11,88.43,88.06,88.43,40943.0,83.7086,84.0126,83.6611,84.0126,40943.0
2023-01-24 10:10:00,88.42,88.61,88.34,88.34,29375.0,84.0031,84.1836,83.9271,83.9271,29375.0
2023-01-24 10:20:00,88.32,88.55,88.31,88.46,38068.0,83.9081,84.1266,83.8986,84.0411,38068.0
2023-01-24 10:30:00,88.44,88.68,88.38,88.45,36150.0,84.0221,84.2501,83.9651,84.0316,36150.0
2023-01-24 10:40:00,88.47,88.7,88.46,88.59,46664.0,84.0506,84.2691,84.0411,84.1646,46664.0
2023-01-24 10:50:00,88.58,88.98,88.56,88.87,43402.0,84.1551,84.5351,84.1361,84.4306,43402.0
2023-01-24 11:00:00,88.87,89.12,88.83,89.11,43817.0,84.4306,84.6681,84.3926,84.6586,43817.0
2023-01-24 11:10:00,89.11,89.19,89.01,89.06,49582.0,84.6586,84.7346,84.5636,84.6111,49582.0
2023-01-24 11:20:00,89.05,89.36,89.04,89.34,48633.0,84.6016,84.8961,84.5921,84.8771,48633.0
2023-01-24 11:30:00,89.33,89.35,89.17,89.33,56604.0,84.8676,84.8866,84.7156,84.8676,56604.0
2023-01-24 11:40:00,89.35,89.36,89.25,89.32,37822.0,84.8866,84.8961,84.7916,84.8581,37822.0
2023-01-24 11:50:00,89.33,89.38,89.21,89.32,40075.0,84.8676,84.9152,84.7536,84.8581,40075.0
2023-01-24 12:00:00,89.31,89.52,89.18,89.52,51910.0,84.8486,85.0482,84.7251,85.0482,51910.0
2023-01-24 12:10:00,89.52,89.55,89.33,89.35,24439.0,85.0482,85.0767,84.8676,84.8866,24439.0
2023-01-24 12:20:00,89.34,89.51,89.33,89.5,20163.0,84.8771,85.0387,84.8676,85.0292,20163.0
2023-01-24 12:30:00,89.48,89.48,89.34,89.45,20507.0,85.0102,85.0102,84.8771,84.9817,20507.0
2023-01-24 12:40:00,89.43,89.47,89.37,89.43,17954.0,84.9627,85.0007,84.9056,84.9627,17954.0
2023-01-24 12:50:00,89.42,89.54,89.41,89.48,23099.0,84.9532,85.0672,84.9437,85.0102,23099.0
2023-01-24 13:00:00,89.47,89.5,89.32,89.42,25755.0,85.0007,85.0292,84.8581,84.9532,25755.0
2023-01-24 13:10:00,89.43,89.61,89.43,89.61,33726.0,84.9627,85.1337,84.9627,85.1337,33726.0
2023-01-24 13:20:00,89.59,89.69,89.47,89.69,27275.0,85.1147,85.2097,85.0007,85.2097,27275.0
2023-01-24 13:30:00,89.72,89.81,89.71,89.74,24747.0,85.2382,85.3237,85.2287,85.2572,24747.0
2023-01-24 13:40:00,89.73,89.84,89.73,89.74,66300.0,85.2477,85.3522,85.2477,85.2572,66300.0
2023-01-24 13:50:00,89.69,89.77,89.65,89.68,20325.0,85.2097,85.2857,85.1717,85.2002,20325.0
2023-01-24 14:00:00,89.69,89.71,89.53,89.62,25159.0,85.2097,85.2287,85.0577,85.1432,25159.0
2023-01-24 14:10:00,89.62,89.63,89.45,89.45,37891.0,85.1432,85.1527,84.9817,84.9817,37891.0
2023-01-24 14:20:00,89.45,89.58,89.44,89.55,16395.0,84.9817,85.1052,84.9722,85.0767,16395.0
2023-01-24 14:30:00,89.54,89.65,89.54,89.58,26474.0,85.0672,85.1717,85.0672,85.1052,26474.0
2023-01-24 14:40:00,89.57,89.64,89.52,89.58,23673.0,85.0957,85.1622,85.0482,85.1052,23673.0
2023-01-24 14:50:00,89.59,89.63,89.49,89.61,36834.0,85.1147,85.1527,85.0197,85.1337,36834.0
2023-01-24 15:00:00,89.61,89.62,89.43,89.5,36306.0,85.1337,85.1432,84.9627,85.0292,36306.0
2023-01-24 15:10:00,89.49,89.55,89.47,89.55,22068.0,85.0197,85.0767,85.0007,85.0767,22068.0
2023-01-24 15:20:00,89.54,89.57,89.44,89.55,44494.0,85.0672,85.0957,84.9722,85.0767,44494.0
2023-01-24 15:30:00,89.55,89.56,89.44,89.48,54466.0,85.0767,85.0862,84.9722,85.0102,54466.0
2023-01-24 15:40:00,89.48,89.48,89.32,89.4,132623.0,85.0102,85.0102,84.8581,84.9342,132623.0
2023-01-24 15:50:00,89.4,89.6,89.39,89.46,282662.0,84.9342,85.1242,84.9247,84.9912,282662.0
2023-01-25 09:30:00,88.18,88.7,88.13,88.59,89514.0,83.7751,84.2691,83.7276,84.1646,89514.0
2023-01-25 09:40:00,88.56,88.73,88.44,88.48,36837.0,84.1361,84.2976,84.0221,84.0601,36837.0
2023-01-25 09:50:00,88.46,88.58,88.23,88.25,123963.0,84.0411,84.1551,83.8226,83.8416,123963.0
2023-01-25 10:00:00,88.24,88.83,88.24,88.54,115091.0,83.8321,84.3926,83.8321,84.1171,115091.0
2023-01-25 10:10:00,88.53,88.77,88.49,88.49,98869.0,84.1076,84.3356,84.0696,84.0696,98869.0
2023-01-25 10:20:00,88.48,88.53,88.25,88.42,48223.0,84.0601,84.1076,83.8416,84.0031,48223.0
2023-01-25 10:30:00,88.43,88.57,88.05,88.14,83178.0,84.0126,84.1456,83.6516,83.7371,83178.0
2023-01-25 10:40:00,88.16,88.32,88.09,88.15,27677.0,83.7561,83.9081,83.6896,83.7466,27677.0
2023-01-25 10:50:00,88.14,88.35,88.04,88.3,26334.0,83.7371,83.9366,83.6421,83.8891,26334.0
2023-01-25 11:00:00,88.28,88.33,88.25,88.27,24303.0,83.8701,83.9176,83.8416,83.8606,24303.0
2023-01-25 11:10:00,88.26,88.37,88.2,88.32,43923.0,83.8511,83.9556,83.7941,83.9081,43923.0
2023-01-25 11:20:00,88.31,88.58,88.27,88.48,24008.0,83.8986,84.1551,83.8606,84.0601,24008.0
2023-01-25 11:30:00,88.48,88.57,88.4,88.54,30858.0,84.0601,84.1456,83.9841,84.1171,30858.0
2023-01-25 11:40:00,88.56,88.59,88.41,88.5,31125.0,84.1361,84.1646,83.9936,84.0791,31125.0
2023-01-25 11:50:00,88.51,88.75,88.49,88.64,33573.0,84.0886,84.3166,84.0696,84.2121,33573.0
2023-01-25 12:00:00,88.65,88.76,88.63,88.67,35691.0,84.2216,84.3261,84.2026,84.2406,35691.0
2023-01-25 12:10:00,88.68,88.8,88.58,88.79,26475.0,84.2501,84.3641,84.1551,84.3546,26475.0
2023-01-25 12:20:00,88.8,88.8,88.64,88.71,26912.0,84.3641,84.3641,84.2121,84.2786,26912.0
2023-01-25 12:30:00,88.72,88.98,88.72,88.94,60008.0,84.2881,84.5351,84.2881,84.4971,60008.0
2023-01-25 12:40:00,88.93,89.01,88.79,88.81,22028.0,84.4876,84.5636,84.3546,84.3736,22028.0
2023-01-25 12:50:00,88.81,88.86,88.71,88.72,22020.0,84.3736,84.4211,84.2786,84.2881,22020.0
2023-01-25 13:00:00,88.74,88.88,88.69,88.79,24691.0,84.3071,84.4401,84.2596,84.3546,24691.0
2023-01-25 13:10:00,88.79,88.96,88.79,88.93,29992.0,84.3546,84.5161,84.3546,84.4876,29992.0
2023-01-25 13:20:00,88.94,89.06,88.94,89.04,20631.0,84.4971,84.6111,84.4971,84.5921,20631.0
2023-01-25 13:30:00,89.01,89.31,89.01,89.09,61281.0,84.5636,84.8486,84.5636,84.6396,61281.0
2023-01-25 13:40:00,89.1,89.15,89.01,89.14,31765.0,84.6491,84.6966,84.5636,84.6871,31765.0
2023-01-25 13:50:00,89.13,89.14,88.99,89.03,25657.0,84.6776,84.6871,84.5446,84.5826,25657.0
2023-01-25 14:00:00,89.03,89.11,88.98,89.07,21851.0,84.5826,84.6586,84.5351,84.6206,21851.0
2023-01-25 14:10:00,89.08,89.35,89.07,89.33,53375.0,84.6301,84.8866,84.6206,84.8676,53375.0
2023-01-25 14:20:00,89.32,89.33,88.99,89.04,38310.0,84.8581,84.8676,84.5446,84.5921,38310.0
2023-01-25 14:30:00,89.03,89.05,88.92,89.03,26823.0,84.5826,84.6016,84.4781,84.5826,26823.0
2023-01-25 14:40:00,89.05,89.12,88.99,89.0,77243.0,84.6016,84.6681,84.5446,84.5541,77243.0
2023-01-25 14:50:00,88.99,89.05,88.91,89.0,29538.0,84.5446,84.6016,84.4686,84.5541,29538.0
2023-01-25 15:00:00,89.0,89.08,88.96,89.07,40557.0,84.5541,84.6301,84.5161,84.6206,40557.0
2023-01-25 15:10:00,89.06,89.07,88.89,88.97,30780.0,84.6111,84.6206,84.4496,84.5256,30780.0
2023-01-25 15:20:00,88.97,89.01,88.91,88.95,66550.0,84.5256,84.5636,84.4686,84.5066,66550.0
2023-01-25 15:30:00,88.95,89.01,88.85,88.95,64023.0,84.5066,84.5636,84.4116,84.5066,64023.0
2023-01-25 15:40:00,88.95,89.03,88.85,88.9,99690.0,84.5066,84.5826,84.4116,84.4591,99690.0
2023-01-25 15:50:00,88.89,89.13,88.79,89.09,314207.0,84.4496,84.6776,84.3546,84.6396,314207.0
2023-01-26 09:30:00,89.94,90.33,89.58,90.19,105071.0,85.4472,85.8177,85.1052,85.6847,105071.0
2023-01-26 09:40:00,90.25,90.29,88.76,88.78,75710.0,85.7417,85.7797,84.3261,84.3451,75710.0
2023-01-26 09:50:00,88.75,89.35,88.58,88.93,101257.0,84.3166,84.8866,84.1551,84.4876,101257.0
2023-01-26 10:00:00,88.97,89.04,88.78,89.01,45798.0,84.5256,84.5921,84.3451,84.5636,45798.0
2023-01-26 10:10:00,89.01,89.43,88.99,89.42,26662.0,84.5636,84.9627,84.5446,84.9532,26662.0
2023-01-26 10:20:00,89.43,89.84,89.35,89.67,63273.0,84.9627,85.3522,84.8866,85.1907,63273.0
2023-01-26 10:30:00,89.69,89.76,89.54,89.55,54984.0,85.2097,85.2762,85.0672,85.0767,54984.0
2023-01-26 10:40:00,89.54,89.83,89.53,89.67,38218.0,85.0672,85.3427,85.0577,85.1907,38218.0
2023-01-26 10:50:00,89.67,89.68,89.35,89.45,36257.0,85.1907,85.2002,84.8866,84.9817,36257.0
2023-01-26 11:00:00,89.47,89.52,89.33,89.39,29226.0,85.0007,85.0482,84.8676,84.9247,29226.0
2023-01-26 11:10:00,89.41,89.61,89.41,89.55,31277.0,84.9437,85.1337,84.9437,85.0767,31277.0
2023-01-26 11:20:00,89.53,89.55,89.33,89.55,44578.0,85.0577,85.0767,84.8676,85.0767,44578.0
2023-01-26 11:30:00,89.54,89.59,89.38,89.46,28494.0,85.0672,85.1147,84.9152,84.9912,28494.0
2023-01-26 11:40:00,89.46,89.6,89.4,89.57,23613.0,84.9912,85.1242,84.9342,85.0957,23613.0
2023-01-26 11:50:00,89.59,89.79,89.53,89.78,30052.0,85.1147,85.3047,85.0577,85.2952,30052.0
2023-01-26 12:00:00,89.8,89.97,89.78,89.97,28885.0,85.3142,85.4757,85.2952,85.4757,28885.0
2023-01-26 12:10:00,89.98,90.1,89.97,90.04,22418.0,85.4852,85.5992,85.4757,85.5422,22418.0
2023-01-26 12:20:00,90.05,90.26,90.05,90.24,41769.0,85.5517,85.7512,85.5517,85.7322,41769.0
2023-01-26 12:30:00,90.22,90.41,90.2,90.4,42039.0,85.7132,85.8937,85.6942,85.8842,42039.0
2023-01-26 12:40:00,90.4,90.46,90.18,90.26,54856.0,85.8842,85.9412,85.6752,85.7512,54856.0
2023-01-26 12:50:00,90.24,90.37,90.1,90.12,42425.0,85.7322,85.8557,85.5992,85.6182,42425.0
2023-01-26 13:00:00,90.13,90.2,90.04,90.1,37653.0,85.6277,85.6942,85.5422,85.5992,37653.0
2023-01-26 13:10:00,90.1,90.11,89.81,89.85,41828.0,85.5992,85.6087,85.3237,85.3617,41828.0
2023-01-26 13:20:00,89.85,90.05,89.83,90.05,26672.0,85.3617,85.5517,85.3427,85.5517,26672.0
2023-01-26 13:30:00,90.04,90.16,90.02,90.16,30736.0,85.5422,85.6562,85.5232,85.6562,30736.0
2023-01-26 13:40:00,90.16,90.31,90.11,90.3,36535.0,85.6562,85.7987,85.6087,85.7892,36535.0
2023-01-26 13:50:00,90.28,90.33,90.14,90.27,42377.0,85.7702,85.8177,85.6372,85.7607,42377.0
2023-01-26 14:00:00,90.26,90.26,90.12,90.18,34763.0,85.7512,85.7512,85.6182,85.6752,34763.0
2023-01-26 14:10:00,90.19,90.23,90.07,90.11,35816.0,85.6847,85.7227,85.5707,85.6087,35816.0
2023-01-26 14:20:00,90.11,90.23,90.08,90.22,38142.0,85.6087,85.7227,85.5802,85.7132,38142.0
2023-01-26 14:30:00,90.24,90.38,90.21,90.31,43937.0,85.7322,85.8652,85.7037,85.7987,43937.0
2023-01-26 14:40:00,90.3,90.4,90.26,90.32,39652.0,85.7892,85.8842,85.7512,85.8082,39652.0
2023-01-26 14:50:00,90.31,90.42,90.27,90.42,36947.0,85.7987,85.9032,85.7607,85.9032,36947.0
2023-01-26 15:00:00,90.41,90.49,90.31,90.35,66909.0,85.8937,85.9697,85.7987,85.8367,66909.0
2023-01-26 15:10:00,90.35,90.63,90.35,90.61,45349.0,85.8367,86.1027,85.8367,86.0837,45349.0
2023-01-26 15:20:00,90.62,90.64,90.49,90.53,51854.0,86.0932,86.1122,85.9697,86.0077,51854.0
2023-01-26 15:30:00,90.53,90.56,90.41,90.52,63513.0,86.0077,86.0362,85.8937,85.9982,63513.0
2023-01-26 15:40:00,90.51,90.53,90.44,90.48,72748.0,85.9887,86.0077,85.9222,85.9602,72748.0
2023-01-26 15:50:00,90.46,90.64,90.44,90.6,260650.0,85.9412,86.1122,85.9222,86.0742,260650.0
2023-01-27 09:30:00,90.54,90.59,90.1,90.29,80312.0,86.0172,86.0647,85.5992,85.7797,80312.0
2023-01-27 09:40:00,90.25,90.49,90.19,90.37,41256.0,85.7417,85.9697,85.6847,85.8557,41256.0
2023-01-27 09:50:00,90.37,90.47,90.15,90.26,32183.0,85.8557,85.9507,85.6467,85.7512,32183.0
2023-01-27 10:00:00,90.27,90.57,90.15,90.41,40187.0,85.7607,86.0457,85.6467,85.8937,40187.0
2023-01-27 10:10:00,90.41,90.51,90.28,90.29,39731.0,85.8937,85.9887,85.7702,85.7797,39731.0
2023-01-27 10:20:00,90.32,90.5,90.28,90.47,24963.0,85.8082,85.9792,85.7702,85.9507,24963.0
2023-01-27 10:30:00,90.49,90.53,90.28,90.29,30232.0,85.9697,86.0077,85.7702,85.7797,30232.0
2023-01-27 10:40:00,90.29,90.36,90.05,90.08,36406.0,85.7797,85.8462,85.5517,85.5802,36406.0
2023-01-27 10:50:00,90.07,90.07,89.87,89.92,28746.0,85.5707,85.5707,85.3807,85.4282,28746.0
2023-01-27 11:00:00,89.91,89.92,89.7,89.7,33361.0,85.4187,85.4282,85.2192,85.2192,33361.0
2023-01-27 11:10:00,89.69,89.94,89.69,89.91,31484.0,85.2097,85.4472,85.2097,85.4187,31484.0
2023-01-27 11:20:00,89.93,90.01,89.89,89.96,30374.0,85.4377,85.5137,85.3997,85.4662,30374.0
2023-01-27 11:30:00,89.95,90.05,89.94,89.97,35009.0,85.4567,85.5517,85.4472,85.4757,35009.0
2023-01-27 11:40:00,89.98,90.04,89.96,90.01,31096.0,85.4852,85.5422,85.4662,85.5137,31096.0
2023-01-27 11:50:00,90.01,90.1,89.87,89.98,32735.0,85.5137,85.5992,85.3807,85.4852,32735.0
2023-01-27 12:00:00,89.97,89.98,89.69,89.81,38838.0,85.4757,85.4852,85.2097,85.3237,38838.0
2023-01-27 12:10:00,89.81,89.91,89.76,89.84,24512.0,85.3237,85.4187,85.2762,85.3522,24512.0
2023-01-27 12:20:00,89.84,89.85,89.63,89.71,32613.0,85.3522,85.3617,85.1527,85.2287,32613.0
2023-01-27 12:30:00,89.68,89.73,89.64,89.67,34037.0,85.2002,85.2477,85.1622,85.1907,34037.0
2023-01-27 12:40:00,89.67,89.71,89.55,89.68,25381.0,85.1907,85.2287,85.0767,85.2002,25381.0
2023-01-27 12:50:00,89.68,89.72,89.63,89.65,65449.0,85.2002,85.2382,85.1527,85.1717,65449.0
2023-01-27 13:00:00,89.66,89.83,89.57,89.58,564278.0,85.1812,85.3427,85.0957,85.1052,564278.0
2023-01-27 13:10:00,89.57,89.66,89.52,89.56,52573.0,85.0957,85.1812,85.0482,85.0862,52573.0
2023-01-27 13:20:00,89.56,89.65,89.54,89.57,38693.0,85.0862,85.1717,85.0672,85.0957,38693.0
2023-01-27 13:30:00,89.57,89.65,89.56,89.56,31724.0,85.0957,85.1717,85.0862,85.0862,31724.0
2023-01-27 13:40:00,89.57,89.63,89.48,89.49,203348.0,85.0957,85.1527,85.0102,85.0197,203348.0
2023-01-27 13:50:00,89.48,89.74,89.41,89.73,103897.0,85.0102,85.2572,84.9437,85.2477,103897.0
2023-01-27 14:00:00,89.73,89.8,89.66,89.73,53656.0,85.2477,85.3142,85.1812,85.2477,53656.0
2023-01-27 14:10:00,89.74,89.99,89.73,89.97,43551.0,85.2572,85.4947,85.2477,85.4757,43551.0
2023-01-27 14:20:00,89.97,90.01,89.92,89.93,72220.0,85.4757,85.5137,85.4282,85.4377,72220.0
2023-01-27 14:30:00,89.95,90.03,89.91,89.95,65989.0,85.4567,85.5327,85.4187,85.4567,65989.0
2023-01-27 14:40:00,89.94,90.04,89.93,90.02,55147.0,85.4472,85.5422,85.4377,85.5232,55147.0
2023-01-27 14:50:00,90.01,90.03,89.86,89.9,38529.0,85.5137,85.5327,85.3712,85.4092,38529.0
2023-01-27 15:00:00,89.91,90.02,89.88,89.94,40327.0,85.4187,85.5232,85.3902,85.4472,40327.0
2023-01-27 15:10:00,89.93,89.95,89.84,89.85,42355.0,85.4377,85.4567,85.3522,85.3617,42355.0
2023-01-27 15:20:00,89.85,89.88,89.76,89.83,46581.0,85.3617,85.3902,85.2762,85.3427,46581.0
2023-01-27 15:30:00,89.83,89.89,89.76,89.78,53418.0,85.3427,85.3997,85.2762,85.2952,53418.0
2023-01-27 15:40:00,89.78,89.8,89.51,89.52,104529.0,85.2952,85.3142,85.0387,85.0482,104529.0
2023-01-27 15:50:00,89.55,89.55,89.33,89.44,303957.0,85.0767,85.0767,84.8676,84.9722,303957.0
2023-01-30 09:30:00,88.58,89.52,88.34,89.45,101510.0,84.1551,85.0482,83.9271,84.9817,101510.0
2023-01-30 09:40:00,89.48,89.58,89.34,89.51,31756.0,85.0102,85.1052,84.8771,85.0387,31756.0
2023-01-30 09:50:00,89.51,89.68,89.32,89.64,22122.0,85.0387,85.2002,84.8581,85.1622,22122.0
2023-01-30 10:00:00,89.65,89.88,89.61,89.88,29900.0,85.1717,85.3902,85.1337,85.3902,29900.0
2023-01-30 10:10:00,89.91,90.0,89.82,89.93,29189.0,85.4187,85.5042,85.3332,85.4377,29189.0
2023-01-30 10:20:00,89.94,89.98,89.72,89.98,30311.0,85.4472,85.4852,85.2382,85.4852,30311.0
2023-01-30 10:30:00,90.01,90.02,89.74,89.83,32735.0,85.5137,85.5232,85.2572,85.3427,32735.0
2023-01-30 10:40:00,89.82,89.86,89.67,89.86,27072.0,85.3332,85.3712,85.1907,85.3712,27072.0
2023-01-30 10:50:00,89.85,90.01,89.82,89.98,20980.0,85.3617,85.5137,85.3332,85.4852,20980.0
2023-01-30 11:00:00,89.97,89.98,89.83,89.85,35621.0,85.4757,85.4852,85.3427,85.3617,35621.0
2023-01-30 11:10:00,89.84,90.01,89.84,89.98,45310.0,85.3522,85.5137,85.3522,85.4852,45310.0
2023-01-30 11:20:00,89.98,90.0,89.85,89.97,44306.0,85.4852,85.5042,85.3617,85.4757,44306.0
2023-01-30 11:30:00,89.97,90.01,89.85,89.88,52899.0,85.4757,85.5137,85.3617,85.3902,52899.0
2023-01-30 11:40:00,89.89,89.91,89.74,89.77,25635.0,85.3997,85.4187,85.2572,85.2857,25635.0
2023-01-30 11:50:00,89.77,89.9,89.66,89.9,29601.0,85.2857,85.4092,85.1812,85.4092,29601.0
2023-01-30 12:00:00,89.9,90.0,89.87,89.94,35211.0,85.4092,85.5042,85.3807,85.4472,35211.0
2023-01-30 12:10:00,89.94,90.0,89.86,89.88,39972.0,85.4472,85.5042,85.3712,85.3902,39972.0
2023-01-30 12:20:00,89.88,89.95,89.82,89.94,24448.0,85.3902,85.4567,85.3332,85.4472,24448.0
2023-01-30 12:30:00,89.93,90.0,89.91,89.96,25643.0,85.4377,85.5042,85.4187,85.4662,25643.0
2023-01-30 12:40:00,89.96,90.0,89.89,89.95,32006.0,85.4662,85.5042,85.3997,85.4567,32006.0
2023-01-30 12:50:00,89.93,89.94,89.72,89.78,59536.0,85.4377,85.4472,85.2382,85.2952,59536.0
2023-01-30 13:00:00,89.77,89.79,89.69,89.74,30641.0,85.2857,85.3047,85.2097,85.2572,30641.0
2023-01-30 13:10:00,89.75,90.0,89.73,89.99,25320.0,85.2667,85.5042,85.2477,85.4947,25320.0
2023-01-30 13:20:00,90.0,90.02,89.92,89.97,34285.0,85.5042,85.5232,85.4282,85.4757,34285.0
2023-01-30 13:30:00,89.97,89.99,89.89,89.94,31337.0,85.4757,85.4947,85.3997,85.4472,31337.0
2023-01-30 13:40:00,89.94,90.13,89.92,90.11,72085.0,85.4472,85.6277,85.4282,85.6087,72085.0
2023-01-30 13:50:00,90.1,90.21,89.97,90.2,28675.0,85.5992,85.7037,85.4757,85.6942,28675.0
2023-01-30 14:00:00,90.21,90.28,90.09,90.1,31885.0,85.7037,85.7702,85.5897,85.5992,31885.0
2023-01-30 14:10:00,90.09,90.1,89.95,90.04,30266.0,85.5897,85.5992,85.4567,85.5422,30266.0
2023-01-30 14:20:00,90.03,90.11,89.91,89.94,34547.0,85.5327,85.6087,85.4187,85.4472,34547.0
2023-01-30 14:30:00,89.93,90.06,89.93,90.05,39170.0,85.4377,85.5612,85.4377,85.5517,39170.0
2023-01-30 14:40:00,90.05,90.05,89.87,89.89,35823.0,85.5517,85.5517,85.3807,85.3997,35823.0
2023-01-30 14:50:00,89.89,90.0,89.86,89.98,34564.0,85.3997,85.5042,85.3712,85.4852,34564.0
2023-01-30 15:00:00,89.98,90.06,89.86,89.92,49377.0,85.4852,85.5612,85.3712,85.4282,49377.0
2023-01-30 15:10:00,89.91,89.97,89.76,89.84,43440.0,85.4187,85.4757,85.2762,85.3522,43440.0
2023-01-30 15:20:00,89.84,89.86,89.7,89.7,59056.0,85.3522,85.3712,85.2192,85.2192,59056.0
2023-01-30 15:30:00,89.7,89.9,89.63,89.84,78882.0,85.2192,85.4092,85.1527,85.3522,78882.0
2023-01-30 15:40:00,89.84,89.84,89.6,89.64,70433.0,85.3522,85.3522,85.1242,85.1622,70433.0
2023-01-30 15:50:00,89.64,89.73,89.54,89.69,213474.0,85.1622,85.2477,85.0672,85.2097,213474.0
2023-01-31 09:30:00,90.0,90.09,89.41,89.49,57108.0,85.5042,85.5897,84.9437,85.0197,57108.0
2023-01-31 09:40:00,89.44,89.61,89.3,89.42,41468.0,84.9722,85.1337,84.8391,84.9532,41468.0
2023-01-31 09:50:00,89.44,89.62,89.02,89.14,45559.0,84.9722,85.1432,84.5731,84.6871,45559.0
2023-01-31 10:00:00,89.19,89.47,89.09,89.09,44164.0,84.7346,85.0007,84.6396,84.6396,44164.0
2023-01-31 10:10:00,89.08,89.5,89.08,89.44,43781.0,84.6301,85.0292,84.6301,84.9722,43781.0
2023-01-31 10:20:00,89.43,89.51,89.31,89.49,40076.0,84.9627,85.0387,84.8486,85.0197,40076.0
2023-01-31 10:30:00,89.5,89.56,89.42,89.42,36412.0,85.0292,85.0862,84.9532,84.9532,36412.0
2023-01-31 10:40:00,89.42,89.55,89.42,89.51,20069.0,84.9532,85.0767,84.9532,85.0387,20069.0
2023-01-31 10:50:00,89.54,89.57,89.39,89.55,40789.0,85.0672,85.0957,84.9247,85.0767,40789.0
2023-01-31 11:00:00,89.59,89.72,89.54,89.72,24099.0,85.1147,85.2382,85.0672,85.2382,24099.0
2023-01-31 11:10:00,89.71,89.77,89.62,89.64,27878.0,85.2287,85.2857,85.1432,85.1622,27878.0
2023-01-31 11:20:00,89.66,89.71,89.54,89.62,20879.0,85.1812,85.2287,85.0672,85.1432,20879.0
2023-01-31 11:30:00,89.64,89.66,89.54,89.56,13699.0,85.1622,85.1812,85.0672,85.0862,13699.0
2023-01-31 11:40:00,89.59,89.63,89.53,89.55,20527.0,85.1147,85.1527,85.0577,85.0767,20527.0
2023-01-31 11:50:00,89.55,89.67,89.54,89.64,15695.0,85.0767,85.1907,85.0672,85.1622,15695.0
2023-01-31 12:00:00,89.63,89.68,89.55,89.58,43785.0,85.1527,85.2002,85.0767,85.1052,43785.0
2023-01-31 12:10:00,89.58,89.75,89.43,89.72,65898.0,85.1052,85.2667,84.9627,85.2382,65898.0
2023-01-31 12:20:00,89.71,89.77,89.67,89.76,17146.0,85.2287,85.2857,85.1907,85.2762,17146.0
2023-01-31 12:30:00,89.75,89.86,89.72,89.83,15793.0,85.2667,85.3712,85.2382,85.3427,15793.0
2023-01-31 12:40:00,89.84,89.95,89.84,89.86,20457.0,85.3522,85.4567,85.3522,85.3712,20457.0
2023-01-31 12:50:00,89.87,89.91,89.81,89.83,25324.0,85.3807,85.4187,85.3237,85.3427,25324.0
2023-01-31 13:00:00,89.85,89.95,89.79,89.89,15716.0,85.3617,85.4567,85.3047,85.3997,15716.0
2023-01-31 13:10:00,89.86,89.91,89.83,89.85,20837.0,85.3712,85.4187,85.3427,85.3617,20837.0
2023-01-31 13:20:00,89.83,89.93,89.8,89.89,23060.0,85.3427,85.4377,85.3142,85.3997,23060.0
2023-01-31 13:30:00,89.9,89.93,89.84,89.89,28408.0,85.4092,85.4377,85.3522,85.3997,28408.0
2023-01-31 13:40:00,89.91,90.03,89.91,90.0,24823.0,85.4187,85.5327,85.4187,85.5042,24823.0
2023-01-31 13:50:00,90.0,90.01,89.88,89.93,29014.0,85.5042,85.5137,85.3902,85.4377,29014.0
2023-01-31 14:00:00,89.94,90.02,89.93,89.97,24933.0,85.4472,85.5232,85.4377,85.4757,24933.0
2023-01-31 14:10:00,89.98,90.05,89.96,89.99,48337.0,85.4852,85.5517,85.4662,85.4947,48337.0
2023-01-31 14:20:00,90.01,90.07,89.95,89.98,29989.0,85.5137,85.5707,85.4567,85.4852,29989.0
2023-01-31 14:30:00,89.99,90.01,89.87,89.89,46732.0,85.4947,85.5137,85.3807,85.3997,46732.0
2023-01-31 14:40:00,89.86,90.01,89.86,89.98,20392.0,85.3712,85.5137,85.3712,85.4852,20392.0
2023-01-31 14:50:00,89.98,90.07,89.96,89.99,38971.0,85.4852,85.5707,85.4662,85.4947,38971.0
2023-01-31 15:00:00,89.98,90.0,89.84,89.85,28046.0,85.4852,85.5042,85.3522,85.3617,28046.0
2023-01-31 15:10:00,89.86,89.86,89.63,89.7,72987.0,85.3712,85.3712,85.1527,85.2192,72987.0
2023-01-31 15:20:00,89.7,89.75,89.63,89.66,41661.0,85.2192,85.2667,85.1527,85.1812,41661.0
2023-01-31 15:30:00,89.66,89.95,89.65,89.93,60652.0,85.1812,85.4567,85.1717,85.4377,60652.0
2023-01-31 15:40:00,89.93,90.19,89.92,90.12,93103.0,85.4377,85.6847,85.4282,85.6182,93103.0
2023-01-31 15:50:00,90.13,90.43,90.12,90.22,460399.0,85.6277,85.9127,85.6182,85.7132,460399.0
2023-02-01 09:30:00,89.52,90.45,89.38,90.36,89026.0,85.0482,85.9317,84.9152,85.8462,89026.0
2023-02-01 09:40:00,90.35,90.44,89.98,90.35,55923.0,85.8367,85.9222,85.4852,85.8367,55923.0
2023-02-01 09:50:00,90.37,90.43,90.1,90.22,36676.0,85.8557,85.9127,85.5992,85.7132,36676.0
2023-02-01 10:00:00,90.19,90.22,89.96,90.15,45336.0,85.6847,85.7132,85.4662,85.6467,45336.0
2023-02-01 10:10:00,90.16,90.28,89.99,90.24,39854.0,85.6562,85.7702,85.4947,85.7322,39854.0
2023-02-01 10:20:00,90.24,90.3,90.08,90.28,48389.0,85.7322,85.7892,85.5802,85.7702,48389.0
2023-02-01 10:30:00,90.24,90.48,90.19,90.4,55571.0,85.7322,85.9602,85.6847,85.8842,55571.0
2023-02-01 10:40:00,90.37,90.46,90.23,90.27,79380.0,85.8557,85.9412,85.7227,85.7607,79380.0
2023-02-01 10:50:00,90.27,90.27,89.99,90.13,45365.0,85.7607,85.7607,85.4947,85.6277,45365.0
2023-02-01 11:00:00,90.13,90.31,90.11,90.31,58183.0,85.6277,85.7987,85.6087,85.7987,58183.0
2023-02-01 11:10:00,90.32,90.34,90.17,90.34,30244.0,85.8082,85.8272,85.6657,85.8272,30244.0
2023-02-01 11:20:00,90.33,90.41,90.26,90.34,51070.0,85.8177,85.8937,85.7512,85.8272,51070.0
2023-02-01 11:30:00,90.31,90.48,90.31,90.32,26689.0,85.7987,85.9602,85.7987,85.8082,26689.0
2023-02-01 11:40:00,90.35,90.39,90.22,90.23,45858.0,85.8367,85.8747,85.7132,85.7227,45858.0
2023-02-01 11:50:00,90.23,90.27,90.12,90.12,32335.0,85.7227,85.7607,85.6182,85.6182,32335.0
2023-02-01 12:00:00,90.11,90.15,90.04,90.08,32900.0,85.6087,85.6467,85.5422,85.5802,32900.0
2023-02-01 12:10:00,90.08,90.12,90.01,90.04,25344.0,85.5802,85.6182,85.5137,85.5422,25344.0
2023-02-01 12:20:00,90.04,90.16,89.98,90.03,46591.0,85.5422,85.6562,85.4852,85.5327,46591.0
2023-02-01 12:30:00,90.02,90.12,89.99,90.12,151913.0,85.5232,85.6182,85.4947,85.6182,151913.0
2023-02-01 12:40:00,90.12,90.35,90.1,90.28,189278.0,85.6182,85.8367,85.5992,85.7702,189278.0
2023-02-01 12:50:00,90.28,90.72,90.25,90.68,115977.0,85.7702,86.1882,85.7417,86.1502,115977.0
2023-02-01 13:00:00,90.7,90.95,90.69,90.92,62523.0,86.1692,86.4067,86.1597,86.3782,62523.0
2023-02-01 13:10:00,90.91,91.14,90.87,91.09,68821.0,86.3687,86.5872,86.3307,86.5397,68821.0
2023-02-01 13:20:00,91.09,91.21,91.03,91.05,53130.0,86.5397,86.6537,86.4827,86.5017,53130.0
2023-02-01 13:30:00,91.06,91.32,91.06,91.13,38606.0,86.5112,86.7582,86.5112,86.5777,38606.0
2023-02-01 13:40:00,91.13,91.15,90.88,90.9,21796.0,86.5777,86.5967,86.3402,86.3592,21796.0
2023-02-01 13:50:00,90.91,91.12,90.87,91.04,27049.0,86.3687,86.5682,86.3307,86.4922,27049.0
2023-02-01 14:00:00,90.94,90.94,90.47,90.8,61862.0,86.3972,86.3972,85.9507,86.2642,61862.0
2023-02-01 14:10:00,90.78,90.86,90.48,90.55,37692.0,86.2452,86.3212,85.9602,86.0267,37692.0
2023-02-01 14:20:00,90.55,90.57,90.45,90.45,47469.0,86.0267,86.0457,85.9317,85.9317,47469.0
2023-02-01 14:30:00,90.48,91.17,90.16,91.12,72592.0,85.9602,86.6157,85.6562,86.5682,72592.0
2023-02-01 14:40:00,91.15,91.71,91.03,91.41,68990.0,86.5967,87.1288,86.4827,86.8437,68990.0
2023-02-01 14:50:00,91.45,91.57,91.26,91.4,73614.0,86.8817,86.9958,86.7012,86.8342,73614.0
2023-02-01 15:00:00,91.39,91.88,91.36,91.86,68922.0,86.8247,87.2903,86.7962,87.2713,68922.0
2023-02-01 15:10:00,91.86,91.91,91.63,91.9,56201.0,87.2713,87.3188,87.0528,87.3093,56201.0
2023-02-01 15:20:00,91.91,91.95,91.73,91.83,96166.0,87.3188,87.3568,87.1478,87.2428,96166.0
2023-02-01 15:30:00,91.82,92.2,91.82,92.19,86229.0,87.2333,87.5943,87.2333,87.5848,86229.0
2023-02-01 15:40:00,92.21,92.29,91.86,91.9,101759.0,87.6038,87.6798,87.2713,87.3093,101759.0
2023-02-01 15:50:00,91.9,91.9,91.4,91.6,189676.0,87.3093,87.3093,86.8342,87.0243,189676.0
2023-02-02 09:30:00,91.16,91.39,90.72,91.21,320805.0,86.6062,86.8247,86.1882,86.6537,320805.0
2023-02-02 09:40:00,91.17,91.29,90.78,90.92,106255.0,86.6157,86.7297,86.2452,86.3782,106255.0
2023-02-02 09:50:00,90.91,91.03,90.73,90.92,80695.0,86.3687,86.4827,86.1977,86.3782,80695.0
2023-02-02 10:00:00,90.95,91.25,90.85,91.01,62810.0,86.4067,86.6917,86.3117,86.4637,62810.0
2023-02-02 10:10:00,90.99,90.99,90.62,90.81,60726.0,86.4447,86.4447,86.0932,86.2737,60726.0
2023-02-02 10:20:00,90.8,91.0,90.55,90.96,62187.0,86.2642,86.4542,86.0267,86.4162,62187.0
2023-02-02 10:30:00,91.0,91.37,91.0,91.32,51895.0,86.4542,86.8057,86.4542,86.7582,51895.0
2023-02-02 10:40:00,91.35,91.42,91.1,91.2,85205.0,86.7867,86.8532,86.5492,86.6442,85205.0
2023-02-02 10:50:00,91.22,91.47,91.21,91.33,53423.0,86.6632,86.9007,86.6537,86.7677,53423.0
2023-02-02 11:00:00,91.33,91.57,91.27,91.56,81640.0,86.7677,86.9958,86.7107,86.9863,81640.0
2023-02-02 11:10:00,91.54,91.61,91.15,91.3,75705.0,86.9673,87.0338,86.5967,86.7392,75705.0
2023-02-02 11:20:00,91.28,91.52,91.25,91.31,63051.0,86.7202,86.9482,86.6917,86.7487,63051.0
2023-02-02 11:30:00,91.3,91.37,91.16,91.27,89520.0,86.7392,86.8057,86.6062,86.7107,89520.0
2023-02-02 11:40:00,91.25,91.35,91.16,91.22,87509.0,86.6917,86.7867,86.6062,86.6632,87509.0
2023-02-02 11:50:00,91.23,91.36,91.22,91.24,52791.0,86.6727,86.7962,86.6632,86.6822,52791.0
2023-02-02 12:00:00,91.25,91.49,91.19,91.27,50376.0,86.6917,86.9197,86.6347,86.7107,50376.0
2023-02-02 12:10:00,91.27,91.39,91.18,91.25,154506.0,86.7107,86.8247,86.6252,86.6917,154506.0
2023-02-02 12:20:00,91.25,91.45,91.18,91.34,77377.0,86.6917,86.8817,86.6252,86.7772,77377.0
2023-02-02 12:30:00,91.34,91.5,91.26,91.49,115417.0,86.7772,86.9292,86.7012,86.9197,115417.0
2023-02-02 12:40:00,91.48,91.49,91.32,91.49,63586.0,86.9102,86.9197,86.7582,86.9197,63586.0
2023-02-02 12:50:00,91.48,91.67,91.47,91.62,45097.0,86.9102,87.0908,86.9007,87.0433,45097.0
2023-02-02 13:00:00,91.62,91.66,91.55,91.57,86252.0,87.0433,87.0813,86.9768,86.9958,86252.0
2023-02-02 13:10:00,91.57,91.62,91.52,91.6,38148.0,86.9958,87.0433,86.9482,87.0243,38148.0
2023-02-02 13:20:00,91.59,91.61,91.42,91.44,67350.0,87.0148,87.0338,86.8532,86.8722,67350.0
2023-02-02 13:30:00,91.44,91.61,91.42,91.6,40960.0,86.8722,87.0338,86.8532,87.0243,40960.0
2023-02-02 13:40:00,91.62,91.67,91.37,91.51,131950.0,87.0433,87.0908,86.8057,86.9387,131950.0
2023-02-02 13:50:00,91.5,91.64,91.44,91.52,40397.0,86.9292,87.0623,86.8722,86.9482,40397.0
2023-02-02 14:00:00,91.51,91.58,91.38,91.38,71111.0,86.9387,87.0053,86.8152,86.8152,71111.0
2023-02-02 14:10:00,91.37,91.38,91.14,91.27,56146.0,86.8057,86.8152,86.5872,86.7107,56146.0
2023-02-02 14:20:00,91.27,91.28,91.09,91.2,45814.0,86.7107,86.7202,86.5397,86.6442,45814.0
2023-02-02 14:30:00,91.2,91.29,91.11,91.23,54383.0,86.6442,86.7297,86.5587,86.6727,54383.0
2023-02-02 14:40:00,91.23,91.42,91.15,91.41,49005.0,86.6727,86.8532,86.5967,86.8437,49005.0
2023-02-02 14:50:00,91.43,91.45,91.26,91.32,55527.0,86.8627,86.8817,86.7012,86.7582,55527.0
2023-02-02 15:00:00,91.31,91.49,91.22,91.33,53888.0,86.7487,86.9197,86.6632,86.7677,53888.0
2023-02-02 15:10:00,91.33,91.35,91.18,91.33,58198.0,86.7677,86.7867,86.6252,86.7677,58198.0
2023-02-02 15:20:00,91.32,91.46,91.31,91.45,67547.0,86.7582,86.8912,86.7487,86.8817,67547.0
2023-02-02 15:30:00,91.45,91.62,91.45,91.49,84541.0,86.8817,87.0433,86.8817,86.9197,84541.0
2023-02-02 15:40:00,91.5,91.54,91.33,91.53,132642.0,86.9292,86.9673,86.7677,86.9578,132642.0
2023-02-02 15:50:00,91.53,91.62,91.45,91.49,347722.0,86.9578,87.0433,86.8817,86.9197,347722.0
2023-02-03 09:30:00,90.99,91.51,90.57,91.3,68107.0,86.4447,86.9387,86.0457,86.7392,68107.0
2023-02-03 09:40:00,91.26,91.38,91.01,91.1,66381.0,86.7012,86.8152,86.4637,86.5492,66381.0
2023-02-03 09:50:00,91.07,91.24,90.94,91.17,45580.0,86.5207,86.6822,86.3972,86.6157,45580.0
2023-02-03 10:00:00,91.17,91.36,90.98,91.27,44583.0,86.6157,86.7962,86.4352,86.7107,44583.0
2023-02-03 10:10:00,91.28,91.61,91.21,91.51,34683.0,86.7202,87.0338,86.6537,86.9387,34683.0
2023-02-03 10:20:00,91.52,91.73,91.5,91.54,50763.0,86.9482,87.1478,86.9292,86.9673,50763.0
2023-02-03 10:30:00,91.55,91.72,91.49,91.65,282018.0,86.9768,87.1383,86.9197,87.0718,282018.0
2023-02-03 10:40:00,91.65,91.85,91.62,91.74,104692.0,87.0718,87.2618,87.0433,87.1573,104692.0
2023-02-03 10:50:00,91.72,91.73,91.6,91.67,59596.0,87.1383,87.1478,87.0243,87.0908,59596.0
2023-02-03 11:00:00,91.68,91.73,91.58,91.65,47035.0,87.1003,87.1478,87.0053,87.0718,47035.0
2023-02-03 11:10:00,91.66,91.7,91.55,91.6,40620.0,87.0813,87.1193,86.9768,87.0243,40620.0
2023-02-03 11:20:00,91.61,91.68,91.54,91.64,46636.0,87.0338,87.1003,86.9673,87.0623,46636.0
2023-02-03 11:30:00,91.65,91.66,91.42,91.45,96768.0,87.0718,87.0813,86.8532,86.8817,96768.0
2023-02-03 11:40:00,91.44,91.62,91.38,91.46,44482.0,86.8722,87.0433,86.8152,86.8912,44482.0
2023-02-03 11:50:00,91.46,91.65,91.46,91.55,34825.0,86.8912,87.0718,86.8912,86.9768,34825.0
2023-02-03 12:00:00,91.55,91.69,91.53,91.66,33768.0,86.9768,87.1098,86.9578,87.0813,33768.0
2023-02-03 12:10:00,91.65,91.73,91.63,91.7,32017.0,87.0718,87.1478,87.0528,87.1193,32017.0
2023-02-03 12:20:00,91.69,91.78,91.64,91.68,48504.0,87.1098,87.1953,87.0623,87.1003,48504.0
2023-02-03 12:30:00,91.67,91.73,91.66,91.68,52301.0,87.0908,87.1478,87.0813,87.1003,52301.0
2023-02-03 12:40:00,91.68,91.73,91.63,91.64,29720.0,87.1003,87.1478,87.0528,87.0623,29720.0
2023-02-03 12:50:00,91.64,91.68,91.38,91.46,30375.0,87.0623,87.1003,86.8152,86.8912,30375.0
2023-02-03 13:00:00,91.45,91.45,91.16,91.17,37009.0,86.8817,86.8817,86.6062,86.6157,37009.0
2023-02-03 13:10:00,91.15,91.15,90.97,91.05,55084.0,86.5967,86.5967,86.4257,86.5017,55084.0
2023-02-03 13:20:00,91.05,91.08,90.93,90.99,51611.0,86.5017,86.5302,86.3877,86.4447,51611.0
2023-02-03 13:30:00,90.98,90.99,90.87,90.99,29049.0,86.4352,86.4447,86.3307,86.4447,29049.0
2023-02-03 13:40:00,90.99,91.07,90.82,90.91,37101.0,86.4447,86.5207,86.2832,86.3687,37101.0
2023-02-03 13:50:00,90.91,91.18,90.91,91.1,28346.0,86.3687,86.6252,86.3687,86.5492,28346.0
2023-02-03 14:00:00,91.1,91.21,91.0,91.02,40434.0,86.5492,86.6537,86.4542,86.4732,40434.0
2023-02-03 14:10:00,91.03,91.11,90.93,91.01,27791.0,86.4827,86.5587,86.3877,86.4637,27791.0
2023-02-03 14:20:00,91.03,91.13,90.98,91.13,39013.0,86.4827,86.5777,86.4352,86.5777,39013.0
2023-02-03 14:30:00,91.13,91.38,91.01,91.34,29975.0,86.5777,86.8152,86.4637,86.7772,29975.0
2023-02-03 14:40:00,91.35,91.37,91.14,91.2,33768.0,86.7867,86.8057,86.5872,86.6442,33768.0
2023-02-03 14:50:00,91.21,91.3,91.12,91.17,28451.0,86.6537,86.7392,86.5682,86.6157,28451.0
2023-02-03 15:00:00,91.15,91.19,91.05,91.17,50225.0,86.5967,86.6347,86.5017,86.6157,50225.0
2023-02-03 15:10:00,91.18,91.44,91.15,91.39,50286.0,86.6252,86.8722,86.5967,86.8247,50286.0
2023-02-03 15:20:00,91.4,91.48,91.37,91.38,52513.0,86.8342,86.9102,86.8057,86.8152,52513.0
2023-02-03 15:30:00,91.38,91.46,91.18,91.25,58040.0,86.8152,86.8912,86.6252,86.6917,58040.0
2023-02-03 15:40:00,91.25,91.42,91.22,91.24,91312.0,86.6917,86.8532,86.6632,86.6822,91312.0
2023-02-03 15:50:00,91.23,91.44,91.21,91.41,240019.0,86.6727,86.8722,86.6537,86.8437,240019.0
2023-02-06 09:30:00,90.84,91.0,90.39,90.76,52898.0,86.3022,86.4542,85.8747,86.2262,52898.0
2023-02-06 09:40:00,90.74,90.74,90.31,90.56,26961.0,86.2072,86.2072,85.7987,86.0362,26961.0
2023-02-06 09:50:00,90.54,90.72,90.3,90.35,45889.0,86.0172,86.1882,85.7892,85.8367,45889.0
2023-02-06 10:00:00,90.29,90.3,90.08,90.17,40234.0,85.7797,85.7892,85.5802,85.6657,40234.0
2023-02-06 10:10:00,90.16,90.17,89.92,89.99,41553.0,85.6562,85.6657,85.4282,85.4947,41553.0
2023-02-06 10:20:00,90.02,90.09,89.91,89.92,33844.0,85.5232,85.5897,85.4187,85.4282,33844.0
2023-02-06 10:30:00,89.9,89.98,89.79,89.93,31588.0,85.4092,85.4852,85.3047,85.4377,31588.0
2023-02-06 10:40:00,89.93,90.09,89.86,90.09,34676.0,85.4377,85.5897,85.3712,85.5897,34676.0
2023-02-06 10:50:00,90.1,90.26,90.06,90.22,26524.0,85.5992,85.7512,85.5612,85.7132,26524.0
2023-02-06 11:00:00,90.22,90.38,90.12,90.13,33279.0,85.7132,85.8652,85.6182,85.6277,33279.0
2023-02-06 11:10:00,90.15,90.22,90.08,90.21,31555.0,85.6467,85.7132,85.5802,85.7037,31555.0
2023-02-06 11:20:00,90.19,90.24,90.15,90.19,27524.0,85.6847,85.7322,85.6467,85.6847,27524.0
2023-02-06 11:30:00,90.2,90.25,90.13,90.14,27451.0,85.6942,85.7417,85.6277,85.6372,27451.0
2023-02-06 11:40:00,90.14,90.18,90.03,90.12,24663.0,85.6372,85.6752,85.5327,85.6182,24663.0
2023-02-06 11:50:00,90.13,90.19,90.01,90.06,47277.0,85.6277,85.6847,85.5137,85.5612,47277.0
2023-02-06 12:00:00,90.06,90.14,89.95,90.14,27028.0,85.5612,85.6372,85.4567,85.6372,27028.0
2023-02-06 12:10:00,90.13,90.18,89.97,89.98,33623.0,85.6277,85.6752,85.4757,85.4852,33623.0
2023-02-06 12:20:00,89.98,90.08,89.96,89.98,38170.0,85.4852,85.5802,85.4662,85.4852,38170.0
2023-02-06 12:30:00,89.98,90.18,89.98,90.16,28359.0,85.4852,85.6752,85.4852,85.6562,28359.0
2023-02-06 12:40:00,90.15,90.19,90.06,90.13,51275.0,85.6467,85.6847,85.5612,85.6277,51275.0
2023-02-06 12:50:00,90.13,90.17,90.02,90.04,42046.0,85.6277,85.6657,85.5232,85.5422,42046.0
2023-02-06 13:00:00,90.04,90.13,89.97,90.13,46007.0,85.5422,85.6277,85.4757,85.6277,46007.0
2023-02-06 13:10:00,90.16,90.27,90.02,90.25,26557.0,85.6562,85.7607,85.5232,85.7417,26557.0
2023-02-06 13:20:00,90.25,90.26,90.15,90.18,31543.0,85.7417,85.7512,85.6467,85.6752,31543.0
2023-02-06 13:30:00,90.15,90.46,90.15,90.41,138216.0,85.6467,85.9412,85.6467,85.8937,138216.0
2023-02-06 13:40:00,90.4,90.41,90.24,90.25,22220.0,85.8842,85.8937,85.7322,85.7417,22220.0
2023-02-06 13:50:00,90.26,90.36,90.26,90.32,36852.0,85.7512,85.8462,85.7512,85.8082,36852.0
2023-02-06 14:00:00,90.31,90.38,90.28,90.31,39734.0,85.7987,85.8652,85.7702,85.7987,39734.0
2023-02-06 14:10:00,90.32,90.47,90.31,90.32,52417.0,85.8082,85.9507,85.7987,85.8082,52417.0
2023-02-06 14:20:00,90.31,90.4,90.28,90.35,51018.0,85.7987,85.8842,85.7702,85.8367,51018.0
2023-02-06 14:30:00,90.36,90.36,90.17,90.24,66880.0,85.8462,85.8462,85.6657,85.7322,66880.0
2023-02-06 14:40:00,90.24,90.31,90.17,90.3,52530.0,85.7322,85.7987,85.6657,85.7892,52530.0
2023-02-06 14:50:00,90.3,90.43,90.25,90.43,50111.0,85.7892,85.9127,85.7417,85.9127,50111.0
2023-02-06 15:00:00,90.43,90.45,90.29,90.45,59128.0,85.9127,85.9317,85.7797,85.9317,59128.0
2023-02-06 15:10:00,90.44,90.44,90.33,90.34,55754.0,85.9222,85.9222,85.8177,85.8272,55754.0
2023-02-06 15:20:00,90.34,90.41,90.27,90.28,46883.0,85.8272,85.8937,85.7607,85.7702,46883.0
2023-02-06 15:30:00,90.27,90.52,90.19,90.45,61171.0,85.7607,85.9982,85.6847,85.9317,61171.0
2023-02-06 15:40:00,90.46,90.52,90.38,90.44,81297.0,85.9412,85.9982,85.8652,85.9222,81297.0
2023-02-06 15:50:00,90.43,90.57,90.32,90.43,272421.0,85.9127,86.0457,85.8082,85.9127,272421.0
2023-02-07 09:30:00,90.14,90.51,90.14,90.28,40706.0,85.6372,85.9887,85.6372,85.7702,40706.0
2023-02-07 09:40:00,90.3,90.32,90.05,90.25,22193.0,85.7892,85.8082,85.5517,85.7417,22193.0
2023-02-07 09:50:00,90.27,90.52,90.22,90.51,30314.0,85.7607,85.9982,85.7132,85.9887,30314.0
2023-02-07 10:00:00,90.5,90.57,90.4,90.43,23199.0,85.9792,86.0457,85.8842,85.9127,23199.0
2023-02-07 10:10:00,90.41,90.42,90.11,90.2,24667.0,85.8937,85.9032,85.6087,85.6942,24667.0
2023-02-07 10:20:00,90.19,90.24,90.06,90.12,30727.0,85.6847,85.7322,85.5612,85.6182,30727.0
2023-02-07 10:30:00,90.1,90.15,89.83,89.84,36612.0,85.5992,85.6467,85.3427,85.3522,36612.0
2023-02-07 10:40:00,89.81,89.97,89.79,89.97,28198.0,85.3237,85.4757,85.3047,85.4757,28198.0
2023-02-07 10:50:00,90.0,90.07,89.81,89.84,21178.0,85.5042,85.5707,85.3237,85.3522,21178.0
2023-02-07 11:00:00,89.83,90.09,89.82,90.04,24073.0,85.3427,85.5897,85.3332,85.5422,24073.0
2023-02-07 11:10:00,90.03,90.14,89.98,90.12,33101.0,85.5327,85.6372,85.4852,85.6182,33101.0
2023-02-07 11:20:00,90.11,90.28,90.09,90.26,23064.0,85.6087,85.7702,85.5897,85.7512,23064.0
2023-02-07 11:30:00,90.28,90.42,90.27,90.38,29769.0,85.7702,85.9032,85.7607,85.8652,29769.0
2023-02-07 11:40:00,90.37,90.45,90.26,90.26,24489.0,85.8557,85.9317,85.7512,85.7512,24489.0
2023-02-07 11:50:00,90.27,90.31,90.2,90.29,25110.0,85.7607,85.7987,85.6942,85.7797,25110.0
2023-02-07 12:00:00,90.29,90.36,90.24,90.33,24272.0,85.7797,85.8462,85.7322,85.8177,24272.0
2023-02-07 12:10:00,90.34,90.36,90.22,90.29,15745.0,85.8272,85.8462,85.7132,85.7797,15745.0
2023-02-07 12:20:00,90.27,90.27,90.11,90.12,24485.0,85.7607,85.7607,85.6087,85.6182,24485.0
2023-02-07 12:30:00,90.12,90.17,90.05,90.12,21144.0,85.6182,85.6657,85.5517,85.6182,21144.0
2023-02-07 12:40:00,90.13,90.5,90.07,90.5,58514.0,85.6277,85.9792,85.5707,85.9792,58514.0
2023-02-07 12:50:00,90.51,90.85,90.4,90.81,71010.0,85.9887,86.3117,85.8842,86.2737,71010.0
2023-02-07 13:00:00,90.87,91.03,90.83,90.95,38778.0,86.3307,86.4827,86.2927,86.4067,38778.0
2023-02-07 13:10:00,90.94,90.96,90.44,90.55,43438.0,86.3972,86.4162,85.9222,86.0267,43438.0
2023-02-07 13:20:00,90.51,90.52,89.99,89.99,31612.0,85.9887,85.9982,85.4947,85.4947,31612.0
2023-02-07 13:30:00,89.98,89.98,89.56,89.64,123111.0,85.4852,85.4852,85.0862,85.1622,123111.0
2023-02-07 13:40:00,89.64,89.82,89.47,89.49,27772.0,85.1622,85.3332,85.0007,85.0197,27772.0
2023-02-07 13:50:00,89.45,89.7,89.45,89.62,43822.0,84.9817,85.2192,84.9817,85.1432,43822.0
2023-02-07 14:00:00,89.59,90.21,89.57,90.17,28903.0,85.1147,85.7037,85.0957,85.6657,28903.0
2023-02-07 14:10:00,90.17,90.53,90.17,90.53,37644.0,85.6657,86.0077,85.6657,86.0077,37644.0
2023-02-07 14:20:00,90.53,90.76,90.44,90.72,66499.0,86.0077,86.2262,85.9222,86.1882,66499.0
2023-02-07 14:30:00,90.74,90.98,90.67,90.89,54941.0,86.2072,86.4352,86.1407,86.3497,54941.0
2023-02-07 14:40:00,90.9,90.98,90.84,90.92,47843.0,86.3592,86.4352,86.3022,86.3782,47843.0
2023-02-07 14:50:00,90.9,91.08,90.85,91.01,54971.0,86.3592,86.5302,86.3117,86.4637,54971.0
2023-02-07 15:00:00,91.04,91.19,90.8,90.83,55376.0,86.4922,86.6347,86.2642,86.2927,55376.0
2023-02-07 15:10:00,90.84,91.05,90.83,91.01,57640.0,86.3022,86.5017,86.2927,86.4637,57640.0
2023-02-07 15:20:00,91.02,91.19,90.95,91.18,62713.0,86.4732,86.6347,86.4067,86.6252,62713.0
2023-02-07 15:30:00,91.19,91.19,90.98,91.1,101295.0,86.6347,86.6347,86.4352,86.5492,101295.0
2023-02-07 15:40:00,91.09,91.35,91.04,91.29,192292.0,86.5397,86.7867,86.4922,86.7297,192292.0
2023-02-07 15:50:00,91.3,91.6,91.13,91.18,423059.0,86.7392,87.0243,86.5777,86.6252,423059.0
2023-02-08 09:30:00,88.12,88.16,86.5,87.91,227442.0,83.7181,83.7561,82.179,83.5186,227442.0
2023-02-08 09:40:00,87.96,87.96,87.05,87.24,185666.0,83.5661,83.5661,82.7015,82.8821,185666.0
2023-02-08 09:50:00,87.14,87.16,86.52,86.62,135842.0,82.787,82.806,82.198,82.293,135842.0
2023-02-08 10:00:00,86.64,86.71,85.88,86.25,162796.0,82.312,82.3785,81.59,81.9415,162796.0
2023-02-08 10:10:00,86.23,86.96,85.91,86.7,115986.0,81.9225,82.616,81.6185,82.369,115986.0
2023-02-08 10:20:00,86.72,87.11,86.67,86.8,110961.0,82.388,82.7585,82.3405,82.464,110961.0
2023-02-08 10:30:00,86.81,86.93,86.3,86.5,72289.0,82.4735,82.5875,81.989,82.179,72289.0
2023-02-08 10:40:00,86.48,86.85,86.45,86.69,43179.0,82.16,82.5115,82.1315,82.3595,43179.0
2023-02-08 10:50:00,86.71,86.8,86.32,86.34,59818.0,82.3785,82.464,82.008,82.027,59818.0
2023-02-08 11:00:00,86.33,86.45,85.97,86.01,148861.0,82.0175,82.1315,81.6755,81.7135,148861.0
2023-02-08 11:10:00,86.01,86.32,85.92,86.25,98382.0,81.7135,82.008,81.628,81.9415,98382.0
2023-02-08 11:20:00,86.24,86.3,85.0,85.56,131978.0,81.932,81.989,80.7539,81.286,131978.0
2023-02-08 11:30:00,85.55,85.91,85.54,85.84,145164.0,81.2765,81.6185,81.267,81.552,145164.0
2023-02-08 11:40:00,85.84,85.93,85.55,85.84,58532.0,81.552,81.6375,81.2765,81.552,58532.0
2023-02-08 11:50:00,85.84,86.2,85.74,86.16,105279.0,81.552,81.894,81.457,81.856,105279.0
2023-02-08 12:00:00,86.13,86.39,85.99,86.31,141089.0,81.8275,82.0745,81.6945,81.9985,141089.0
2023-02-08 12:10:00,86.34,86.34,86.06,86.14,92430.0,82.027,82.027,81.761,81.837,92430.0
2023-02-08 12:20:00,86.15,86.29,85.97,86.27,135235.0,81.8465,81.9795,81.6755,81.9605,135235.0
2023-02-08 12:30:00,86.27,86.43,86.18,86.18,58585.0,81.9605,82.1125,81.875,81.875,58585.0
2023-02-08 12:40:00,86.18,86.57,86.15,86.57,122275.0,81.875,82.2455,81.8465,82.2455,122275.0
2023-02-08 12:50:00,86.56,86.7,86.54,86.64,73138.0,82.236,82.369,82.217,82.312,73138.0
2023-02-08 13:00:00,86.63,86.71,86.39,86.64,68067.0,82.3025,82.3785,82.0745,82.312,68067.0
2023-02-08 13:10:00,86.64,86.89,86.63,86.85,40947.0,82.312,82.5495,82.3025,82.5115,40947.0
2023-02-08 13:20:00,86.87,87.0,86.79,86.82,102308.0,82.5305,82.654,82.4545,82.483,102308.0
2023-02-08 13:30:00,86.82,86.96,86.66,86.96,57409.0,82.483,82.616,82.331,82.616,57409.0
2023-02-08 13:40:00,86.95,86.97,86.39,86.4,184497.0,82.6065,82.6255,82.0745,82.084,184497.0
2023-02-08 13:50:00,86.39,86.58,86.19,86.23,74940.0,82.0745,82.255,81.8845,81.9225,74940.0
2023-02-08 14:00:00,86.25,86.25,85.93,86.03,77809.0,81.9415,81.9415,81.6375,81.7325,77809.0
2023-02-08 14:10:00,86.04,86.23,86.02,86.21,43778.0,81.742,81.9225,81.723,81.9035,43778.0
2023-02-08 14:20:00,86.21,86.21,85.88,85.94,45500.0,81.9035,81.9035,81.59,81.647,45500.0
2023-02-08 14:30:00,85.94,86.19,85.94,86.01,66688.0,81.647,81.8845,81.647,81.7135,66688.0
2023-02-08 14:40:00,86.01,86.02,85.71,85.76,72336.0,81.7135,81.723,81.4285,81.476,72336.0
2023-02-08 14:50:00,85.76,85.82,85.68,85.68,41503.0,81.476,81.533,81.4,81.4,41503.0
2023-02-08 15:00:00,85.68,85.76,85.42,85.44,48677.0,81.4,81.476,81.153,81.172,48677.0
2023-02-08 15:10:00,85.44,85.5,85.22,85.42,61489.0,81.172,81.229,80.963,81.153,61489.0
2023-02-08 15:20:00,85.42,85.65,85.39,85.49,158205.0,81.153,81.3715,81.1245,81.2195,158205.0
2023-02-08 15:30:00,85.49,85.84,85.4,85.84,191538.0,81.2195,81.552,81.134,81.552,191538.0
2023-02-08 15:40:00,85.84,86.06,85.79,85.91,187864.0,81.552,81.761,81.5045,81.6185,187864.0
2023-02-08 15:50:00,85.89,86.22,85.87,86.02,442833.0,81.5995,81.913,81.5805,81.723,442833.0
2023-02-09 09:30:00,86.21,86.7,85.82,86.0,172286.0,81.9035,82.369,81.533,81.704,172286.0
2023-02-09 09:40:00,85.97,86.19,85.79,85.92,119115.0,81.6755,81.8845,81.5045,81.628,119115.0
2023-02-09 09:50:00,85.9,86.02,85.01,85.01,175163.0,81.609,81.723,80.7634,80.7634,175163.0
2023-02-09 10:00:00,85.01,85.27,84.73,84.75,230031.0,80.7634,81.0105,80.4974,80.5164,230031.0
2023-02-09 10:10:00,84.72,85.3,84.66,85.2,180510.0,80.4879,81.039,80.4309,80.944,180510.0
2023-02-09 10:20:00,85.2,85.21,84.86,85.05,158558.0,80.944,80.9535,80.6209,80.8014,158558.0
2023-02-09 10:30:00,85.06,85.25,84.98,85.08,145071.0,80.8109,80.9915,80.7349,80.83,145071.0
2023-02-09 10:40:00,85.08,85.5,85.04,85.21,122440.0,80.83,81.229,80.7919,80.9535,122440.0
2023-02-09 10:50:00,85.23,85.64,85.18,85.6,107191.0,80.9725,81.362,80.925,81.324,107191.0
2023-02-09 11:00:00,85.61,85.69,85.28,85.49,86480.0,81.3335,81.4095,81.02,81.2195,86480.0
2023-02-09 11:10:00,85.49,85.65,85.4,85.49,111742.0,81.2195,81.3715,81.134,81.2195,111742.0
2023-02-09 11:20:00,85.49,85.49,85.19,85.31,106023.0,81.2195,81.2195,80.9345,81.0485,106023.0
2023-02-09 11:30:00,85.32,85.51,85.3,85.45,78661.0,81.058,81.2385,81.039,81.1815,78661.0
2023-02-09 11:40:00,85.45,85.58,85.37,85.42,68685.0,81.1815,81.305,81.1055,81.153,68685.0
2023-02-09 11:50:00,85.43,85.58,85.36,85.53,79676.0,81.1625,81.305,81.096,81.2575,79676.0
2023-02-09 12:00:00,85.52,85.7,85.51,85.6,58515.0,81.248,81.419,81.2385,81.324,58515.0
2023-02-09 12:10:00,85.6,85.69,85.47,85.53,88013.0,81.324,81.4095,81.2005,81.2575,88013.0
2023-02-09 12:20:00,85.52,85.61,85.38,85.38,72475.0,81.248,81.3335,81.115,81.115,72475.0
2023-02-09 12:30:00,85.37,85.37,85.07,85.11,65429.0,81.1055,81.1055,80.8205,80.8585,65429.0
2023-02-09 12:40:00,85.07,85.16,84.93,84.98,56245.0,80.8205,80.906,80.6874,80.7349,56245.0
2023-02-09 12:50:00,84.98,85.16,84.97,85.03,81787.0,80.7349,80.906,80.7254,80.7824,81787.0
2023-02-09 13:00:00,85.02,85.08,84.89,84.99,76752.0,80.7729,80.83,80.6494,80.7444,76752.0
2023-02-09 13:10:00,84.98,85.05,84.93,84.95,79488.0,80.7349,80.8014,80.6874,80.7064,79488.0
2023-02-09 13:20:00,84.95,84.99,84.8,84.82,125233.0,80.7064,80.7444,80.5639,80.5829,125233.0
2023-02-09 13:30:00,84.81,84.91,84.73,84.74,59877.0,80.5734,80.6684,80.4974,80.5069,59877.0
2023-02-09 13:40:00,84.75,84.99,84.59,84.99,79127.0,80.5164,80.7444,80.3644,80.7444,79127.0
2023-02-09 13:50:00,84.99,85.01,84.85,84.98,60645.0,80.7444,80.7634,80.6114,80.7349,60645.0
2023-02-09 14:00:00,84.98,85.11,84.87,84.98,87599.0,80.7349,80.8585,80.6304,80.7349,87599.0
2023-02-09 14:10:00,84.98,84.98,84.68,84.71,91389.0,80.7349,80.7349,80.4499,80.4784,91389.0
2023-02-09 14:20:00,84.7,84.85,84.62,84.77,69034.0,80.4689,80.6114,80.3929,80.5354,69034.0
2023-02-09 14:30:00,84.76,84.87,84.65,84.77,66699.0,80.5259,80.6304,80.4214,80.5354,66699.0
2023-02-09 14:40:00,84.77,84.97,84.74,84.95,60164.0,80.5354,80.7254,80.5069,80.7064,60164.0
2023-02-09 14:50:00,84.94,84.95,84.83,84.91,59958.0,80.6969,80.7064,80.5924,80.6684,59958.0
2023-02-09 15:00:00,84.91,84.99,84.78,84.98,84086.0,80.6684,80.7444,80.5449,80.7349,84086.0
2023-02-09 15:10:00,84.99,85.05,84.89,84.99,129613.0,80.7444,80.8014,80.6494,80.7444,129613.0
2023-02-09 15:20:00,85.0,85.03,84.66,84.7,135146.0,80.7539,80.7824,80.4309,80.4689,135146.0
2023-02-09 15:30:00,84.7,84.99,84.63,84.97,129742.0,80.4689,80.7444,80.4024,80.7254,129742.0
2023-02-09 15:40:00,84.97,85.16,84.87,85.11,208629.0,80.7254,80.906,80.6304,80.8585,208629.0
2023-02-09 15:50:00,85.1,85.32,85.03,85.15,570953.0,80.849,81.058,80.7824,80.8965,570953.0
2023-02-10 09:30:00,85.23,85.27,84.58,84.61,144683.0,80.9725,81.0105,80.3549,80.3834,144683.0
2023-02-10 09:40:00,84.6,84.82,84.54,84.78,117556.0,80.3739,80.5829,80.3169,80.5449,117556.0
2023-02-10 09:50:00,84.78,84.92,84.61,84.68,107426.0,80.5449,80.6779,80.3834,80.4499,107426.0
2023-02-10 10:00:00,84.65,84.8,84.41,84.79,97603.0,80.4214,80.5639,80.1934,80.5544,97603.0
2023-02-10 10:10:00,84.78,85.05,84.77,84.93,70692.0,80.5449,80.8014,80.5354,80.6874,70692.0
2023-02-10 10:20:00,84.95,85.08,84.9,85.04,56437.0,80.7064,80.83,80.6589,80.7919,56437.0
2023-02-10 10:30:00,85.03,85.19,85.0,85.09,59925.0,80.7824,80.9345,80.7539,80.8395,59925.0
2023-02-10 10:40:00,85.06,85.07,84.81,84.89,65876.0,80.8109,80.8205,80.5734,80.6494,65876.0
2023-02-10 10:50:00,84.88,84.91,84.77,84.88,36408.0,80.6399,80.6684,80.5354,80.6399,36408.0
2023-02-10 11:00:00,84.88,85.11,84.88,85.11,41886.0,80.6399,80.8585,80.6399,80.8585,41886.0
2023-02-10 11:10:00,85.12,85.14,84.88,84.91,72465.0,80.868,80.887,80.6399,80.6684,72465.0
2023-02-10 11:20:00,84.92,84.98,84.77,84.89,48297.0,80.6779,80.7349,80.5354,80.6494,48297.0
2023-02-10 11:30:00,84.88,84.94,84.71,84.73,48092.0,80.6399,80.6969,80.4784,80.4974,48092.0
2023-02-10 11:40:00,84.73,84.77,84.57,84.59,53643.0,80.4974,80.5354,80.3454,80.3644,53643.0
2023-02-10 11:50:00,84.59,84.73,84.52,84.62,62911.0,80.3644,80.4974,80.2979,80.3929,62911.0
2023-02-10 12:00:00,84.61,84.62,84.45,84.51,45766.0,80.3834,80.3929,80.2314,80.2884,45766.0
2023-02-10 12:10:00,84.51,84.54,84.39,84.48,74442.0,80.2884,80.3169,80.1744,80.2599,74442.0
2023-02-10 12:20:00,84.48,84.56,84.42,84.53,63650.0,80.2599,80.3359,80.2029,80.3074,63650.0
2023-02-10 12:30:00,84.54,84.77,84.49,84.69,53378.0,80.3169,80.5354,80.2694,80.4594,53378.0
2023-02-10 12:40:00,84.7,84.87,84.69,84.81,43256.0,80.4689,80.6304,80.4594,80.5734,43256.0
2023-02-10 12:50:00,84.81,84.97,84.8,84.96,46145.0,80.5734,80.7254,80.5639,80.7159,46145.0
2023-02-10 13:00:00,84.98,85.04,84.89,84.97,51851.0,80.7349,80.7919,80.6494,80.7254,51851.0
2023-02-10 13:10:00,84.96,85.14,84.91,85.14,42527.0,80.7159,80.887,80.6684,80.887,42527.0
2023-02-10 13:20:00,85.14,85.19,85.04,85.04,35279.0,80.887,80.9345,80.7919,80.7919,35279.0
2023-02-10 13:30:00,85.03,85.04,84.98,85.02,45702.0,80.7824,80.7919,80.7349,80.7729,45702.0
2023-02-10 13:40:00,85.02,85.18,84.99,85.08,67267.0,80.7729,80.925,80.7444,80.83,67267.0
2023-02-10 13:50:00,85.07,85.16,85.01,85.16,65883.0,80.8205,80.906,80.7634,80.906,65883.0
2023-02-10 14:00:00,85.19,85.23,84.97,85.0,54606.0,80.9345,80.9725,80.7254,80.7539,54606.0
2023-02-10 14:10:00,85.01,85.04,84.83,84.86,76509.0,80.7634,80.7919,80.5924,80.6209,76509.0
2023-02-10 14:20:00,84.85,84.93,84.83,84.88,59363.0,80.6114,80.6874,80.5924,80.6399,59363.0
2023-02-10 14:30:00,84.87,84.97,84.83,84.9,82186.0,80.6304,80.7254,80.5924,80.6589,82186.0
2023-02-10 14:40:00,84.9,84.95,84.82,84.94,221278.0,80.6589,80.7064,80.5829,80.6969,221278.0
2023-02-10 14:50:00,84.94,85.06,84.91,85.05,90765.0,80.6969,80.8109,80.6684,80.8014,90765.0
2023-02-10 15:00:00,85.05,85.21,85.03,85.14,113689.0,80.8014,80.9535,80.7824,80.887,113689.0
2023-02-10 15:10:00,85.14,85.38,85.13,85.37,249791.0,80.887,81.115,80.8775,81.1055,249791.0
2023-02-10 15:20:00,85.36,85.56,85.29,85.55,61406.0,81.096,81.286,81.0295,81.2765,61406.0
2023-02-10 15:30:00,85.55,85.73,85.54,85.72,106960.0,81.2765,81.4475,81.267,81.438,106960.0
2023-02-10 15:40:00,85.73,85.85,85.64,85.84,140334.0,81.4475,81.5615,81.362,81.552,140334.0
2023-02-10 15:50:00,85.85,85.93,85.73,85.84,397382.0,81.5615,81.6375,81.4475,81.552,397382.0
2023-02-13 09:30:00,85.87,86.34,85.66,86.28,116607.0,81.5805,82.027,81.381,81.97,116607.0
2023-02-13 09:40:00,86.28,86.49,86.08,86.09,59681.0,81.97,82.1695,81.78,81.7895,59681.0
2023-02-13 09:50:00,86.1,86.42,86.06,86.31,34042.0,81.799,82.103,81.761,81.9985,34042.0
2023-02-13 10:00:00,86.34,86.49,86.19,86.46,36311.0,82.027,82.1695,81.8845,82.141,36311.0
2023-02-13 10:10:00,86.45,86.52,86.35,86.43,39274.0,82.1315,82.198,82.0365,82.1125,39274.0
2023-02-13 10:20:00,86.43,86.51,86.37,86.5,36014.0,82.1125,82.1885,82.0555,82.179,36014.0
2023-02-13 10:30:00,86.51,86.56,86.44,86.51,52774.0,82.1885,82.236,82.122,82.1885,52774.0
2023-02-13 10:40:00,86.51,86.6,86.44,86.59,38620.0,82.1885,82.274,82.122,82.2645,38620.0
2023-02-13 10:50:00,86.6,86.67,86.54,86.64,45630.0,82.274,82.3405,82.217,82.312,45630.0
2023-02-13 11:00:00,86.65,86.72,86.59,86.62,38196.0,82.3215,82.388,82.2645,82.293,38196.0
2023-02-13 11:10:00,86.64,86.72,86.57,86.72,40432.0,82.312,82.388,82.2455,82.388,40432.0
2023-02-13 11:20:00,86.72,86.86,86.64,86.86,42448.0,82.388,82.521,82.312,82.521,42448.0
2023-02-13 11:30:00,86.87,86.88,86.39,86.4,39187.0,82.5305,82.54,82.0745,82.084,39187.0
2023-02-13 11:40:00,86.41,86.72,86.38,86.72,41918.0,82.0935,82.388,82.065,82.388,41918.0
2023-02-13 11:50:00,86.7,86.82,86.68,86.8,43811.0,82.369,82.483,82.35,82.464,43811.0
2023-02-13 12:00:00,86.81,86.81,86.61,86.64,41029.0,82.4735,82.4735,82.2835,82.312,41029.0
2023-02-13 12:10:00,86.63,86.74,86.61,86.72,35433.0,82.3025,82.407,82.2835,82.388,35433.0
2023-02-13 12:20:00,86.73,86.84,86.71,86.76,36018.0,82.3975,82.502,82.3785,82.426,36018.0
2023-02-13 12:30:00,86.76,86.76,86.64,86.7,39123.0,82.426,82.426,82.312,82.369,39123.0
2023-02-13 12:40:00,86.7,86.79,86.63,86.72,40482.0,82.369,82.4545,82.3025,82.388,40482.0
2023-02-13 12:50:00,86.72,86.77,86.7,86.73,27694.0,82.388,82.4355,82.369,82.3975,27694.0
2023-02-13 13:00:00,86.73,86.77,86.69,86.75,35644.0,82.3975,82.4355,82.3595,82.4165,35644.0
2023-02-13 13:10:00,86.74,86.84,86.68,86.83,22701.0,82.407,82.502,82.35,82.4925,22701.0
2023-02-13 13:20:00,86.83,86.91,86.81,86.86,36188.0,82.4925,82.5685,82.4735,82.521,36188.0
2023-02-13 13:30:00,86.87,87.03,86.87,86.99,34742.0,82.5305,82.6825,82.5305,82.6445,34742.0
2023-02-13 13:40:00,86.98,86.99,86.9,86.93,24986.0,82.635,82.6445,82.559,82.5875,24986.0
2023-02-13 13:50:00,86.92,86.92,86.74,86.79,47156.0,82.578,82.578,82.407,82.4545,47156.0
2023-02-13 14:00:00,86.79,86.82,86.66,86.67,34740.0,82.4545,82.483,82.331,82.3405,34740.0
2023-02-13 14:10:00,86.66,86.79,86.6,86.79,43918.0,82.331,82.4545,82.274,82.4545,43918.0
2023-02-13 14:20:00,86.78,86.8,86.68,86.75,35314.0,82.445,82.464,82.35,82.4165,35314.0
2023-02-13 14:30:00,86.76,86.85,86.65,86.79,36609.0,82.426,82.5115,82.3215,82.4545,36609.0
2023-02-13 14:40:00,86.79,86.83,86.71,86.77,30716.0,82.4545,82.4925,82.3785,82.4355,30716.0
2023-02-13 14:50:00,86.75,86.83,86.71,86.77,38305.0,82.4165,82.4925,82.3785,82.4355,38305.0
2023-02-13 15:00:00,86.76,86.89,86.71,86.85,34074.0,82.426,82.5495,82.3785,82.5115,34074.0
2023-02-13 15:10:00,86.84,86.94,86.79,86.86,43089.0,82.502,82.597,82.4545,82.521,43089.0
2023-02-13 15:20:00,86.86,86.95,86.84,86.94,48868.0,82.521,82.6065,82.502,82.597,48868.0
2023-02-13 15:30:00,86.94,87.11,86.9,87.1,75874.0,82.597,82.7585,82.559,82.749,75874.0
2023-02-13 15:40:00,87.11,87.16,87.06,87.14,93134.0,82.7585,82.806,82.711,82.787,93134.0
2023-02-13 15:50:00,87.13,87.13,86.9,86.91,335546.0,82.7775,82.7775,82.559,82.5685,335546.0
2023-02-14 09:30:00,85.8,86.19,85.48,86.14,110730.0,81.514,81.8845,81.21,81.837,110730.0
2023-02-14 09:40:00,86.08,86.35,85.91,86.28,38229.0,81.78,82.0365,81.6185,81.97,38229.0
2023-02-14 09:50:00,86.28,86.58,86.27,86.49,39931.0,81.97,82.255,81.9605,82.1695,39931.0
2023-02-14 10:00:00,86.5,86.55,86.4,86.52,35014.0,82.179,82.2265,82.084,82.198,35014.0
2023-02-14 10:10:00,86.52,86.79,86.46,86.66,42934.0,82.198,82.4545,82.141,82.331,42934.0
2023-02-14 10:20:00,86.66,86.77,86.49,86.56,36371.0,82.331,82.4355,82.1695,82.236,36371.0
2023-02-14 10:30:00,86.56,86.58,85.93,85.93,62482.0,82.236,82.255,81.6375,81.6375,62482.0
2023-02-14 10:40:00,85.9,85.94,85.65,85.92,32515.0,81.609,81.647,81.3715,81.628,32515.0
2023-02-14 10:50:00,85.87,85.91,85.69,85.85,38464.0,81.5805,81.6185,81.4095,81.5615,38464.0
2023-02-14 11:00:00,85.84,85.98,85.79,85.8,28673.0,81.552,81.685,81.5045,81.514,28673.0
2023-02-14 11:10:00,85.83,85.97,85.7,85.88,22376.0,81.5425,81.6755,81.419,81.59,22376.0
2023-02-14 11:20:00,85.88,85.92,85.53,85.58,38190.0,81.59,81.628,81.2575,81.305,38190.0
2023-02-14 11:30:00,85.55,85.56,85.29,85.35,49866.0,81.2765,81.286,81.0295,81.0865,49866.0
2023-02-14 11:40:00,85.33,85.57,85.28,85.55,35281.0,81.0675,81.2955,81.02,81.2765,35281.0
2023-02-14 11:50:00,85.56,85.59,85.35,85.54,39231.0,81.286,81.3145,81.0865,81.267,39231.0
2023-02-14 12:00:00,85.51,85.65,85.49,85.61,18876.0,81.2385,81.3715,81.2195,81.3335,18876.0
2023-02-14 12:10:00,85.6,85.75,85.6,85.65,27789.0,81.324,81.4665,81.324,81.3715,27789.0
2023-02-14 12:20:00,85.63,85.71,85.52,85.52,55429.0,81.3525,81.4285,81.248,81.248,55429.0
2023-02-14 12:30:00,85.5,85.66,85.44,85.5,62444.0,81.229,81.381,81.172,81.229,62444.0
2023-02-14 12:40:00,85.47,85.58,85.45,85.53,31472.0,81.2005,81.305,81.1815,81.2575,31472.0
2023-02-14 12:50:00,85.52,85.75,85.48,85.73,35010.0,81.248,81.4665,81.21,81.4475,35010.0
2023-02-14 13:00:00,85.73,86.03,85.71,85.92,37215.0,81.4475,81.7325,81.4285,81.628,37215.0
2023-02-14 13:10:00,85.91,86.15,85.87,86.0,39013.0,81.6185,81.8465,81.5805,81.704,39013.0
2023-02-14 13:20:00,86.01,86.1,85.87,85.87,30490.0,81.7135,81.799,81.5805,81.5805,30490.0
2023-02-14 13:30:00,85.88,85.97,85.88,85.94,27528.0,81.59,81.6755,81.59,81.647,27528.0
2023-02-14 13:40:00,85.94,85.99,85.84,85.97,29517.0,81.647,81.6945,81.552,81.6755,29517.0
2023-02-14 13:50:00,85.97,85.99,85.9,85.92,36850.0,81.6755,81.6945,81.609,81.628,36850.0
2023-02-14 14:00:00,85.93,86.05,85.84,85.86,40266.0,81.6375,81.7515,81.552,81.571,40266.0
2023-02-14 14:10:00,85.87,86.03,85.86,86.03,23664.0,81.5805,81.7325,81.571,81.7325,23664.0
2023-02-14 14:20:00,86.03,86.11,86.0,86.08,32506.0,81.7325,81.8085,81.704,81.78,32506.0
2023-02-14 14:30:00,86.07,86.27,86.07,86.21,31338.0,81.7705,81.9605,81.7705,81.9035,31338.0
2023-02-14 14:40:00,86.22,86.26,86.16,86.16,27627.0,81.913,81.951,81.856,81.856,27627.0
2023-02-14 14:50:00,86.17,86.24,86.08,86.11,19328.0,81.8655,81.932,81.78,81.8085,19328.0
2023-02-14 15:00:00,86.12,86.19,86.07,86.11,34855.0,81.818,81.8845,81.7705,81.8085,34855.0
2023-02-14 15:10:00,86.11,86.16,86.02,86.12,35622.0,81.8085,81.856,81.723,81.818,35622.0
2023-02-14 15:20:00,86.11,86.2,86.09,86.09,47848.0,81.8085,81.894,81.7895,81.7895,47848.0
2023-02-14 15:30:00,86.09,86.16,85.99,86.13,63687.0,81.7895,81.856,81.6945,81.8275,63687.0
2023-02-14 15:40:00,86.13,86.28,86.09,86.25,86205.0,81.8275,81.97,81.7895,81.9415,86205.0
2023-02-14 15:50:00,86.24,86.32,85.96,86.0,238165.0,81.932,82.008,81.666,81.704,238165.0
2023-02-15 09:30:00,85.44,85.68,85.28,85.55,81256.0,81.172,81.4,81.02,81.2765,81256.0
2023-02-15 09:40:00,85.56,85.75,85.5,85.68,41847.0,81.286,81.4665,81.229,81.4,41847.0
2023-02-15 09:50:00,85.67,85.73,85.32,85.61,48273.0,81.3905,81.4475,81.058,81.3335,48273.0
2023-02-15 10:00:00,85.52,85.85,85.49,85.66,52252.0,81.248,81.5615,81.2195,81.381,52252.0
2023-02-15 10:10:00,85.64,85.75,85.43,85.7,29474.0,81.362,81.4665,81.1625,81.419,29474.0
2023-02-15 10:20:00,85.7,85.79,85.6,85.69,42371.0,81.419,81.5045,81.324,81.4095,42371.0
2023-02-15 10:30:00,85.7,85.87,85.6,85.77,48697.0,81.419,81.5805,81.324,81.4855,48697.0
2023-02-15 10:40:00,85.77,85.98,85.76,85.85,56960.0,81.4855,81.685,81.476,81.5615,56960.0
2023-02-15 10:50:00,85.86,86.01,85.82,85.91,21702.0,81.571,81.7135,81.533,81.6185,21702.0
2023-02-15 11:00:00,85.92,86.12,85.92,86.06,37086.0,81.628,81.818,81.628,81.761,37086.0
2023-02-15 11:10:00,86.07,86.3,86.04,86.26,80854.0,81.7705,81.989,81.742,81.951,80854.0
2023-02-15 11:20:00,86.27,86.42,86.19,86.41,64650.0,81.9605,82.103,81.8845,82.0935,64650.0
2023-02-15 11:30:00,86.43,86.43,86.27,86.35,42066.0,82.1125,82.1125,81.9605,82.0365,42066.0
2023-02-15 11:40:00,86.37,86.48,86.35,86.44,43602.0,82.0555,82.16,82.0365,82.122,43602.0
2023-02-15 11:50:00,86.46,86.55,86.41,86.45,32549.0,82.141,82.2265,82.0935,82.1315,32549.0
2023-02-15 12:00:00,86.47,86.61,86.45,86.53,33534.0,82.1505,82.2835,82.1315,82.2075,33534.0
2023-02-15 12:10:00,86.55,86.63,86.48,86.56,54197.0,82.2265,82.3025,82.16,82.236,54197.0
2023-02-15 12:20:00,86.55,86.58,86.42,86.42,27315.0,82.2265,82.255,82.103,82.103,27315.0
2023-02-15 12:30:00,86.43,86.46,86.32,86.34,22440.0,82.1125,82.141,82.008,82.027,22440.0
2023-02-15 12:40:00,86.36,86.48,86.34,86.47,19457.0,82.046,82.16,82.027,82.1505,19457.0
2023-02-15 12:50:00,86.45,86.6,86.44,86.55,22863.0,82.1315,82.274,82.122,82.2265,22863.0
2023-02-15 13:00:00,86.58,86.59,86.46,86.54,23125.0,82.255,82.2645,82.141,82.217,23125.0
2023-02-15 13:10:00,86.55,86.89,86.53,86.88,48943.0,82.2265,82.5495,82.2075,82.54,48943.0
2023-02-15 13:20:00,86.88,87.04,86.83,87.03,90947.0,82.54,82.692,82.4925,82.6825,90947.0
2023-02-15 13:30:00,87.04,87.07,86.73,86.92,140827.0,82.692,82.7205,82.3975,82.578,140827.0
2023-02-15 13:40:00,86.92,87.04,86.89,86.95,43869.0,82.578,82.692,82.5495,82.6065,43869.0
2023-02-15 13:50:00,86.95,87.19,86.88,87.19,61223.0,82.6065,82.8345,82.54,82.8345,61223.0
2023-02-15 14:00:00,87.17,87.22,87.12,87.17,40639.0,82.8155,82.863,82.768,82.8155,40639.0
2023-02-15 14:10:00,87.19,87.25,87.08,87.11,30044.0,82.8345,82.8916,82.73,82.7585,30044.0
2023-02-15 14:20:00,87.1,87.14,87.03,87.13,40932.0,82.749,82.787,82.6825,82.7775,40932.0
2023-02-15 14:30:00,87.15,87.16,87.03,87.08,42338.0,82.7965,82.806,82.6825,82.73,42338.0
2023-02-15 14:40:00,87.1,87.23,87.07,87.11,41077.0,82.749,82.8726,82.7205,82.7585,41077.0
2023-02-15 14:50:00,87.11,87.12,86.95,86.97,47157.0,82.7585,82.768,82.6065,82.6255,47157.0
2023-02-15 15:00:00,86.98,87.1,86.95,87.05,37405.0,82.635,82.749,82.6065,82.7015,37405.0
2023-02-15 15:10:00,87.06,87.1,86.98,87.01,43531.0,82.711,82.749,82.635,82.6635,43531.0
2023-02-15 15:20:00,87.01,87.04,86.92,87.0,46743.0,82.6635,82.692,82.578,82.654,46743.0
2023-02-15 15:30:00,87.0,87.1,86.99,86.99,63027.0,82.654,82.749,82.6445,82.6445,63027.0
2023-02-15 15:40:00,86.99,87.15,86.96,87.11,77387.0,82.6445,82.7965,82.616,82.7585,77387.0
2023-02-15 15:50:00,87.13,87.14,86.87,86.94,263009.0,82.7775,82.787,82.5305,82.597,263009.0
2023-02-16 09:30:00,85.37,85.55,85.24,85.43,81349.0,81.5976,81.7696,81.4733,81.6549,81349.0
2023-02-16 09:40:00,85.46,85.55,85.35,85.38,28881.0,81.6836,81.7696,81.5785,81.6071,28881.0
2023-02-16 09:50:00,85.41,85.5,85.24,85.29,31791.0,81.6358,81.7218,81.4733,81.5211,31791.0
2023-02-16 10:00:00,85.21,85.34,85.15,85.29,25970.0,81.4447,81.5689,81.3873,81.5211,25970.0
2023-02-16 10:10:00,85.29,85.35,85.19,85.33,34643.0,81.5211,81.5785,81.4255,81.5594,34643.0
2023-02-16 10:20:00,85.34,85.48,85.3,85.48,17281.0,81.5689,81.7027,81.5307,81.7027,17281.0
2023-02-16 10:30:00,85.47,85.67,85.46,85.61,34718.0,81.6932,81.8843,81.6836,81.827,34718.0
2023-02-16 10:40:00,85.6,85.68,85.54,85.63,48684.0,81.8174,81.8939,81.7601,81.8461,48684.0
2023-02-16 10:50:00,85.63,85.63,85.45,85.56,19643.0,81.8461,81.8461,81.6741,81.7792,19643.0
2023-02-16 11:00:00,85.58,85.65,85.42,85.55,21271.0,81.7983,81.8652,81.6454,81.7696,21271.0
2023-02-16 11:10:00,85.56,85.65,85.52,85.64,21583.0,81.7792,81.8652,81.741,81.8557,21583.0
2023-02-16 11:20:00,85.62,85.69,85.51,85.67,57758.0,81.8365,81.9034,81.7314,81.8843,57758.0
2023-02-16 11:30:00,85.71,85.78,85.61,85.7,31029.0,81.9226,81.9895,81.827,81.913,31029.0
2023-02-16 11:40:00,85.71,85.81,85.65,85.79,17159.0,81.9226,82.0181,81.8652,81.999,17159.0
2023-02-16 11:50:00,85.77,85.8,85.71,85.76,14711.0,81.9799,82.0086,81.9226,81.9704,14711.0
2023-02-16 12:00:00,85.73,85.8,85.69,85.79,16314.0,81.9417,82.0086,81.9034,81.999,16314.0
2023-02-16 12:10:00,85.79,85.83,85.7,85.71,15317.0,81.999,82.0373,81.913,81.9226,15317.0
2023-02-16 12:20:00,85.7,85.93,85.7,85.88,14430.0,81.913,82.1328,81.913,82.085,14430.0
2023-02-16 12:30:00,85.87,85.98,85.85,85.98,20645.0,82.0755,82.1806,82.0564,82.1806,20645.0
2023-02-16 12:40:00,85.97,86.05,85.91,85.99,20317.0,82.1711,82.2475,82.1137,82.1902,20317.0
2023-02-16 12:50:00,85.97,86.04,85.86,85.88,24494.0,82.1711,82.238,82.0659,82.085,24494.0
2023-02-16 13:00:00,85.9,85.95,85.83,85.87,23270.0,82.1042,82.152,82.0373,82.0755,23270.0
2023-02-16 13:10:00,85.88,85.95,85.75,85.76,26509.0,82.085,82.152,81.9608,81.9704,26509.0
2023-02-16 13:20:00,85.77,85.79,85.59,85.61,34003.0,81.9799,81.999,81.8079,81.827,34003.0
2023-02-16 13:30:00,85.61,85.75,85.58,85.72,67946.0,81.827,81.9608,81.7983,81.9321,67946.0
2023-02-16 13:40:00,85.73,85.91,85.71,85.9,27822.0,81.9417,82.1137,81.9226,82.1042,27822.0
2023-02-16 13:50:00,85.89,86.03,85.87,86.03,19631.0,82.0946,82.2284,82.0755,82.2284,19631.0
2023-02-16 14:00:00,86.04,86.18,86.04,86.18,24528.0,82.238,82.3718,82.238,82.3718,24528.0
2023-02-16 14:10:00,86.17,86.45,86.16,86.39,58418.0,82.3622,82.6299,82.3527,82.5725,58418.0
2023-02-16 14:20:00,86.39,86.53,86.32,86.46,30665.0,82.5725,82.7063,82.5056,82.6394,30665.0
2023-02-16 14:30:00,86.46,86.47,86.33,86.36,16836.0,82.6394,82.649,82.5152,82.5438,16836.0
2023-02-16 14:40:00,86.33,86.33,86.2,86.2,12462.0,82.5152,82.5152,82.3909,82.3909,12462.0
2023-02-16 14:50:00,86.19,86.26,86.15,86.21,17300.0,82.3814,82.4483,82.3431,82.4005,17300.0
2023-02-16 15:00:00,86.19,86.24,85.97,86.1,34792.0,82.3814,82.4291,82.1711,82.2953,34792.0
2023-02-16 15:10:00,86.09,86.17,85.95,86.02,23439.0,82.2858,82.3622,82.152,82.2189,23439.0
2023-02-16 15:20:00,86.02,86.03,85.82,85.88,62571.0,82.2189,82.2284,82.0277,82.085,62571.0
2023-02-16 15:30:00,85.87,85.88,85.73,85.8,43234.0,82.0755,82.085,81.9417,82.0086,43234.0
2023-02-16 15:40:00,85.8,85.85,85.7,85.74,78024.0,82.0086,82.0564,81.913,81.9512,78024.0
2023-02-16 15:50:00,85.76,85.92,85.68,85.72,162060.0,81.9704,82.1233,81.8939,81.9321,162060.0
2023-02-17 09:30:00,85.33,85.5,85.23,85.38,88544.0,81.5594,81.7218,81.4638,81.6071,88544.0
2023-02-17 09:40:00,85.34,85.37,84.91,84.97,69793.0,81.5689,81.5976,81.1579,81.2153,69793.0
2023-02-17 09:50:00,85.0,85.04,84.58,84.72,48608.0,81.2439,81.2822,80.8425,80.9763,48608.0
2023-02-17 10:00:00,84.75,84.98,84.74,84.85,20927.0,81.005,81.2248,80.9954,81.1006,20927.0
2023-02-17 10:10:00,84.87,85.1,84.77,84.91,55476.0,81.1197,81.3395,81.0241,81.1579,55476.0
2023-02-17 10:20:00,84.91,85.05,84.62,84.85,110161.0,81.1579,81.2917,80.8807,81.1006,110161.0
2023-02-17 10:30:00,84.83,85.12,84.79,85.03,43974.0,81.0814,81.3586,81.0432,81.2726,43974.0
2023-02-17 10:40:00,85.03,85.03,84.54,84.54,51590.0,81.2726,81.2726,80.8043,80.8043,51590.0
2023-02-17 10:50:00,84.54,84.74,84.43,84.71,60768.0,80.8043,80.9954,80.6991,80.9668,60768.0
2023-02-17 11:00:00,84.72,84.8,84.59,84.72,33459.0,80.9763,81.0528,80.8521,80.9763,33459.0
2023-02-17 11:10:00,84.72,84.82,84.7,84.8,35748.0,80.9763,81.0719,80.9572,81.0528,35748.0
2023-02-17 11:20:00,84.81,84.88,84.74,84.8,42184.0,81.0623,81.1292,80.9954,81.0528,42184.0
2023-02-17 11:30:00,84.8,84.9,84.61,84.88,36818.0,81.0528,81.1484,80.8712,81.1292,36818.0
2023-02-17 11:40:00,84.88,85.21,84.88,85.13,56030.0,81.1292,81.4447,81.1292,81.3682,56030.0
2023-02-17 11:50:00,85.09,85.15,85.03,85.11,19553.0,81.33,81.3873,81.2726,81.3491,19553.0
2023-02-17 12:00:00,85.13,85.23,85.11,85.23,16634.0,81.3682,81.4638,81.3491,81.4638,16634.0
2023-02-17 12:10:00,85.23,85.35,85.21,85.25,25055.0,81.4638,81.5785,81.4447,81.4829,25055.0
2023-02-17 12:20:00,85.27,85.39,85.24,85.31,18077.0,81.502,81.6167,81.4733,81.5402,18077.0
2023-02-17 12:30:00,85.31,85.46,85.28,85.43,36563.0,81.5402,81.6836,81.5116,81.6549,36563.0
2023-02-17 12:40:00,85.43,85.45,85.31,85.33,30136.0,81.6549,81.6741,81.5402,81.5594,30136.0
2023-02-17 12:50:00,85.29,85.33,85.1,85.18,24285.0,81.5211,81.5594,81.3395,81.416,24285.0
2023-02-17 13:00:00,85.18,85.33,85.18,85.32,20433.0,81.416,81.5594,81.416,81.5498,20433.0
2023-02-17 13:10:00,85.31,85.47,85.3,85.4,16967.0,81.5402,81.6932,81.5307,81.6263,16967.0
2023-02-17 13:20:00,85.43,85.44,85.31,85.36,19781.0,81.6549,81.6645,81.5402,81.588,19781.0
2023-02-17 13:30:00,85.36,85.45,85.33,85.39,19395.0,81.588,81.6741,81.5594,81.6167,19395.0
2023-02-17 13:40:00,85.38,85.49,85.27,85.48,27974.0,81.6071,81.7123,81.502,81.7027,27974.0
2023-02-17 13:50:00,85.46,85.51,85.4,85.51,21572.0,81.6836,81.7314,81.6263,81.7314,21572.0
2023-02-17 14:00:00,85.52,85.75,85.52,85.67,31391.0,81.741,81.9608,81.741,81.8843,31391.0
2023-02-17 14:10:00,85.67,85.7,85.56,85.56,23612.0,81.8843,81.913,81.7792,81.7792,23612.0
2023-02-17 14:20:00,85.57,85.8,85.56,85.76,20092.0,81.7887,82.0086,81.7792,81.9704,20092.0
2023-02-17 14:30:00,85.77,85.81,85.73,85.76,13937.0,81.9799,82.0181,81.9417,81.9704,13937.0
2023-02-17 14:40:00,85.75,85.75,85.62,85.72,15991.0,81.9608,81.9608,81.8365,81.9321,15991.0
2023-02-17 14:50:00,85.73,85.77,85.65,85.74,24082.0,81.9417,81.9799,81.8652,81.9512,24082.0
2023-02-17 15:00:00,85.74,85.77,85.66,85.75,18351.0,81.9512,81.9799,81.8748,81.9608,18351.0
2023-02-17 15:10:00,85.77,85.78,85.62,85.66,22419.0,81.9799,81.9895,81.8365,81.8748,22419.0
2023-02-17 15:20:00,85.66,85.68,85.56,85.58,22823.0,81.8748,81.8939,81.7792,81.7983,22823.0
2023-02-17 15:30:00,85.57,85.73,85.53,85.65,31398.0,81.7887,81.9417,81.7505,81.8652,31398.0
2023-02-17 15:40:00,85.66,85.79,85.5,85.51,63188.0,81.8748,81.999,81.7218,81.7314,63188.0
2023-02-17 15:50:00,85.48,85.58,85.39,85.45,186523.0,81.7027,81.7983,81.6167,81.6741,186523.0
2023-02-21 09:30:00,84.55,84.96,84.03,84.06,119695.0,80.8138,81.2057,80.3168,80.3455,119695.0
2023-02-21 09:40:00,84.09,84.3,83.5,83.58,135747.0,80.3741,80.5749,79.8102,79.8867,135747.0
2023-02-21 09:50:00,83.62,83.87,83.57,83.66,76093.0,79.9249,80.1639,79.8771,79.9631,76093.0
2023-02-21 10:00:00,83.63,83.68,83.4,83.43,76003.0,79.9345,79.9823,79.7146,79.7433,76003.0
2023-02-21 10:10:00,83.43,83.43,82.89,82.94,78866.0,79.7433,79.7433,79.2272,79.275,78866.0
2023-02-21 10:20:00,82.92,83.05,82.79,82.87,65559.0,79.2558,79.3801,79.1316,79.2081,65559.0
2023-02-21 10:30:00,82.86,82.92,82.73,82.8,83514.0,79.1985,79.2558,79.0742,79.1412,83514.0
2023-02-21 10:40:00,82.82,82.89,82.59,82.62,98523.0,79.1603,79.2272,78.9404,78.9691,98523.0
2023-02-21 10:50:00,82.62,82.66,82.51,82.59,100338.0,78.9691,79.0073,78.864,78.9404,100338.0
2023-02-21 11:00:00,82.61,82.67,82.32,82.32,78971.0,78.9595,79.0169,78.6824,78.6824,78971.0
2023-02-21 11:10:00,82.34,82.41,82.21,82.24,107415.0,78.7015,78.7684,78.5772,78.6059,107415.0
2023-02-21 11:20:00,82.23,82.38,82.11,82.19,95435.0,78.5963,78.7397,78.4816,78.5581,95435.0
2023-02-21 11:30:00,82.19,82.37,82.18,82.24,57548.0,78.5581,78.7302,78.5485,78.6059,57548.0
2023-02-21 11:40:00,82.25,82.27,82.13,82.23,48597.0,78.6155,78.6346,78.5008,78.5963,48597.0
2023-02-21 11:50:00,82.23,82.4,82.04,82.2,71640.0,78.5963,78.7588,78.4147,78.5677,71640.0
2023-02-21 12:00:00,82.2,82.31,81.98,81.98,56275.0,78.5677,78.6728,78.3574,78.3574,56275.0
2023-02-21 12:10:00,81.98,82.05,81.86,82.02,51118.0,78.3574,78.4243,78.2427,78.3956,51118.0
2023-02-21 12:20:00,82.04,82.05,81.87,81.88,51002.0,78.4147,78.4243,78.2522,78.2618,51002.0
2023-02-21 12:30:00,81.88,81.92,81.77,81.9,61782.0,78.2618,78.3,78.1567,78.2809,61782.0
2023-02-21 12:40:00,81.91,82.25,81.9,82.24,50174.0,78.2905,78.6155,78.2809,78.6059,50174.0
2023-02-21 12:50:00,82.23,82.33,82.14,82.21,38589.0,78.5963,78.6919,78.5103,78.5772,38589.0
2023-02-21 13:00:00,82.21,82.27,82.14,82.16,22444.0,78.5772,78.6346,78.5103,78.5294,22444.0
2023-02-21 13:10:00,82.19,82.25,82.09,82.14,29902.0,78.5581,78.6155,78.4625,78.5103,29902.0
2023-02-21 13:20:00,82.13,82.17,81.99,82.04,31083.0,78.5008,78.539,78.3669,78.4147,31083.0
2023-02-21 13:30:00,82.03,82.04,81.87,81.93,52777.0,78.4052,78.4147,78.2522,78.3096,52777.0
2023-02-21 13:40:00,81.92,82.02,81.9,81.94,36303.0,78.3,78.3956,78.2809,78.3192,36303.0
2023-02-21 13:50:00,81.94,81.95,81.71,81.91,32086.0,78.3192,78.3287,78.0993,78.2905,32086.0
2023-02-21 14:00:00,81.94,82.03,81.91,81.92,36290.0,78.3192,78.4052,78.2905,78.3,36290.0
2023-02-21 14:10:00,81.92,81.94,81.83,81.85,44978.0,78.3,78.3192,78.214,78.2331,44978.0
2023-02-21 14:20:00,81.85,82.08,81.83,82.08,33495.0,78.2331,78.453,78.214,78.453,33495.0
2023-02-21 14:30:00,82.07,82.25,82.03,82.08,57302.0,78.4434,78.6155,78.4052,78.453,57302.0
2023-02-21 14:40:00,82.09,82.29,82.06,82.28,44515.0,78.4625,78.6537,78.4339,78.6441,44515.0
2023-02-21 14:50:00,82.28,82.29,82.21,82.28,26908.0,78.6441,78.6537,78.5772,78.6441,26908.0
2023-02-21 15:00:00,82.28,82.35,82.23,82.24,31825.0,78.6441,78.711,78.5963,78.6059,31825.0
2023-02-21 15:10:00,82.24,82.3,82.19,82.29,30497.0,78.6059,78.6632,78.5581,78.6537,30497.0
2023-02-21 15:20:00,82.28,82.3,82.19,82.23,43092.0,78.6441,78.6632,78.5581,78.5963,43092.0
2023-02-21 15:30:00,82.23,82.44,82.22,82.3,63452.0,78.5963,78.7971,78.5868,78.6632,63452.0
2023-02-21 15:40:00,82.3,82.43,82.26,82.32,107734.0,78.6632,78.7875,78.625,78.6824,107734.0
2023-02-21 15:50:00,82.32,82.34,82.03,82.07,410179.0,78.6824,78.7015,78.4052,78.4434,410179.0
2023-02-22 09:30:00,82.28,82.37,82.0,82.27,123034.0,78.6441,78.7302,78.3765,78.6346,123034.0
2023-02-22 09:40:00,82.29,82.74,82.29,82.69,27989.0,78.6537,79.0838,78.6537,79.036,27989.0
2023-02-22 09:50:00,82.67,82.67,82.38,82.41,29564.0,79.0169,79.0169,78.7397,78.7684,29564.0
2023-02-22 10:00:00,82.41,82.43,81.95,81.95,89767.0,78.7684,78.7875,78.3287,78.3287,89767.0
2023-02-22 10:10:00,81.99,82.17,81.88,82.17,61683.0,78.3669,78.539,78.2618,78.539,61683.0
2023-02-22 10:20:00,82.23,82.42,82.22,82.23,54102.0,78.5963,78.7779,78.5868,78.5963,54102.0
2023-02-22 10:30:00,82.2,82.25,81.64,81.81,126866.0,78.5677,78.6155,78.0324,78.1949,126866.0
2023-02-22 10:40:00,81.81,81.98,81.74,81.93,91313.0,78.1949,78.3574,78.128,78.3096,91313.0
2023-02-22 10:50:00,81.92,82.27,81.92,82.21,95894.0,78.3,78.6346,78.3,78.5772,95894.0
2023-02-22 11:00:00,82.2,82.57,82.19,82.56,27635.0,78.5677,78.9213,78.5581,78.9118,27635.0
2023-02-22 11:10:00,82.57,82.59,82.47,82.58,31593.0,78.9213,78.9404,78.8257,78.9309,31593.0
2023-02-22 11:20:00,82.58,82.68,82.53,82.64,33689.0,78.9309,79.0265,78.8831,78.9882,33689.0
2023-02-22 11:30:00,82.65,82.68,82.44,82.44,48510.0,78.9978,79.0265,78.7971,78.7971,48510.0
2023-02-22 11:40:00,82.44,82.54,82.34,82.49,39719.0,78.7971,78.8926,78.7015,78.8449,39719.0
2023-02-22 11:50:00,82.5,82.59,82.44,82.54,70089.0,78.8544,78.9404,78.7971,78.8926,70089.0
2023-02-22 12:00:00,82.55,82.96,82.52,82.9,52678.0,78.9022,79.2941,78.8735,79.2367,52678.0
2023-02-22 12:10:00,82.89,83.09,82.79,83.09,68333.0,79.2272,79.4183,79.1316,79.4183,68333.0
2023-02-22 12:20:00,83.09,83.16,82.9,82.9,54632.0,79.4183,79.4852,79.2367,79.2367,54632.0
2023-02-22 12:30:00,82.89,83.01,82.88,82.98,43882.0,79.2272,79.3419,79.2176,79.3132,43882.0
2023-02-22 12:40:00,82.98,83.01,82.87,82.91,73279.0,79.3132,79.3419,79.2081,79.2463,73279.0
2023-02-22 12:50:00,82.91,82.98,82.85,82.89,57765.0,79.2463,79.3132,79.1889,79.2272,57765.0
2023-02-22 13:00:00,82.88,82.92,82.78,82.85,69654.0,79.2176,79.2558,79.122,79.1889,69654.0
2023-02-22 13:10:00,82.87,82.96,82.84,82.92,24233.0,79.2081,79.2941,79.1794,79.2558,24233.0
2023-02-22 13:20:00,82.91,83.0,82.79,82.85,64227.0,79.2463,79.3323,79.1316,79.1889,64227.0
2023-02-22 13:30:00,82.84,82.86,82.7,82.77,33677.0,79.1794,79.1985,79.0456,79.1125,33677.0
2023-02-22 13:40:00,82.8,82.82,82.72,82.82,41570.0,79.1412,79.1603,79.0647,79.1603,41570.0
2023-02-22 13:50:00,82.81,82.96,82.77,82.84,56225.0,79.1507,79.2941,79.1125,79.1794,56225.0
2023-02-22 14:00:00,82.83,82.95,82.54,82.81,60206.0,79.1698,79.2845,78.8926,79.1507,60206.0
2023-02-22 14:10:00,82.81,82.87,82.53,82.81,32386.0,79.1507,79.2081,78.8831,79.1507,32386.0
2023-02-22 14:20:00,82.82,82.94,82.7,82.73,33747.0,79.1603,79.275,79.0456,79.0742,33747.0
2023-02-22 14:30:00,82.75,82.75,82.52,82.53,49040.0,79.0934,79.0934,78.8735,78.8831,49040.0
2023-02-22 14:40:00,82.54,82.59,82.39,82.5,39395.0,78.8926,78.9404,78.7493,78.8544,39395.0
2023-02-22 14:50:00,82.5,82.51,82.12,82.14,43720.0,78.8544,78.864,78.4912,78.5103,43720.0
2023-02-22 15:00:00,82.13,82.18,82.07,82.16,43528.0,78.5008,78.5485,78.4434,78.5294,43528.0
2023-02-22 15:10:00,82.15,82.26,82.1,82.19,50477.0,78.5199,78.625,78.4721,78.5581,50477.0
2023-02-22 15:20:00,82.17,82.23,82.05,82.07,44442.0,78.539,78.5963,78.4243,78.4434,44442.0
2023-02-22 15:30:00,82.07,82.07,81.85,81.86,68819.0,78.4434,78.4434,78.2331,78.2427,68819.0
2023-02-22 15:40:00,81.86,82.06,81.85,81.98,111201.0,78.2427,78.4339,78.2331,78.3574,111201.0
2023-02-22 15:50:00,81.98,82.34,81.97,82.34,279742.0,78.3574,78.7015,78.3478,78.7015,279742.0
2023-02-23 09:30:00,83.01,83.19,82.88,82.98,65585.0,79.3419,79.5139,79.2176,79.3132,65585.0
2023-02-23 09:40:00,82.98,83.34,82.97,83.26,37582.0,79.3132,79.6573,79.3036,79.5808,37582.0
2023-02-23 09:50:00,83.24,83.39,83.17,83.22,46880.0,79.5617,79.7051,79.4948,79.5426,46880.0
2023-02-23 10:00:00,83.23,83.3,82.93,83.07,54124.0,79.5522,79.6191,79.2654,79.3992,54124.0
2023-02-23 10:10:00,83.1,83.1,82.72,82.81,46106.0,79.4279,79.4279,79.0647,79.1507,46106.0
2023-02-23 10:20:00,82.83,82.9,82.74,82.87,23156.0,79.1698,79.2367,79.0838,79.2081,23156.0
2023-02-23 10:30:00,82.85,82.92,82.76,82.84,25838.0,79.1889,79.2558,79.1029,79.1794,25838.0
2023-02-23 10:40:00,82.85,82.85,82.45,82.45,41742.0,79.1889,79.1889,78.8066,78.8066,41742.0
2023-02-23 10:50:00,82.45,82.47,82.25,82.3,26575.0,78.8066,78.8257,78.6155,78.6632,26575.0
2023-02-23 11:00:00,82.28,82.44,82.17,82.19,27101.0,78.6441,78.7971,78.539,78.5581,27101.0
2023-02-23 11:10:00,82.2,82.28,82.17,82.23,36618.0,78.5677,78.6441,78.539,78.5963,36618.0
2023-02-23 11:20:00,82.2,82.2,82.02,82.08,28563.0,78.5677,78.5677,78.3956,78.453,28563.0
2023-02-23 11:30:00,82.05,82.1,81.93,81.94,19034.0,78.4243,78.4721,78.3096,78.3192,19034.0
2023-02-23 11:40:00,81.92,81.93,81.71,81.76,65877.0,78.3,78.3096,78.0993,78.1471,65877.0
2023-02-23 11:50:00,81.75,81.76,81.54,81.56,26132.0,78.1376,78.1471,77.9368,77.9559,26132.0
2023-02-23 12:00:00,81.57,81.63,81.52,81.58,119945.0,77.9655,78.0229,77.9177,77.9751,119945.0
2023-02-23 12:10:00,81.59,81.83,81.53,81.69,41056.0,77.9846,78.214,77.9273,78.0802,41056.0
2023-02-23 12:20:00,81.66,81.66,81.52,81.63,17633.0,78.0515,78.0515,77.9177,78.0229,17633.0
2023-02-23 12:30:00,81.65,81.75,81.57,81.71,17989.0,78.042,78.1376,77.9655,78.0993,17989.0
2023-02-23 12:40:00,81.69,81.78,81.65,81.73,26710.0,78.0802,78.1662,78.042,78.1184,26710.0
2023-02-23 12:50:00,81.73,81.81,81.71,81.79,24977.0,78.1184,78.1949,78.0993,78.1758,24977.0
2023-02-23 13:00:00,81.8,81.87,81.63,81.67,28457.0,78.1853,78.2522,78.0229,78.0611,28457.0
2023-02-23 13:10:00,81.69,81.74,81.65,81.72,31573.0,78.0802,78.128,78.042,78.1089,31573.0
2023-02-23 13:20:00,81.72,81.82,81.68,81.8,23547.0,78.1089,78.2045,78.0706,78.1853,23547.0
2023-02-23 13:30:00,81.8,81.9,81.75,81.89,18242.0,78.1853,78.2809,78.1376,78.2714,18242.0
2023-02-23 13:40:00,81.9,82.01,81.84,81.99,28331.0,78.2809,78.3861,78.2236,78.3669,28331.0
2023-02-23 13:50:00,82.0,82.11,82.0,82.01,31495.0,78.3765,78.4816,78.3765,78.3861,31495.0
2023-02-23 14:00:00,82.01,82.04,81.93,82.02,21077.0,78.3861,78.4147,78.3096,78.3956,21077.0
2023-02-23 14:10:00,82.01,82.23,81.99,82.2,29253.0,78.3861,78.5963,78.3669,78.5677,29253.0
2023-02-23 14:20:00,82.2,82.25,82.12,82.19,66858.0,78.5677,78.6155,78.4912,78.5581,66858.0
2023-02-23 14:30:00,82.2,82.4,82.19,82.32,32047.0,78.5677,78.7588,78.5581,78.6824,32047.0
2023-02-23 14:40:00,82.32,82.38,82.25,82.36,35585.0,78.6824,78.7397,78.6155,78.7206,35585.0
2023-02-23 14:50:00,82.37,82.44,82.32,82.36,48988.0,78.7302,78.7971,78.6824,78.7206,48988.0
2023-02-23 15:00:00,82.36,82.51,82.36,82.4,39105.0,78.7206,78.864,78.7206,78.7588,39105.0
2023-02-23 15:10:00,82.41,82.57,82.4,82.51,44782.0,78.7684,78.9213,78.7588,78.864,44782.0
2023-02-23 15:20:00,82.52,82.65,82.48,82.64,55128.0,78.8735,78.9978,78.8353,78.9882,55128.0
2023-02-23 15:30:00,82.63,82.68,82.54,82.55,57517.0,78.9787,79.0265,78.8926,78.9022,57517.0
2023-02-23 15:40:00,82.55,82.58,82.37,82.38,97120.0,78.9022,78.9309,78.7302,78.7397,97120.0
2023-02-23 15:50:00,82.39,82.42,82.27,82.32,263939.0,78.7493,78.7779,78.6346,78.6824,263939.0
2023-02-24 09:30:00,81.03,81.43,81.0,81.35,83806.0,77.4494,77.8317,77.4207,77.7552,83806.0
2023-02-24 09:40:00,81.38,81.38,80.92,81.17,26138.0,77.7839,77.7839,77.3442,77.5832,26138.0
2023-02-24 09:50:00,81.15,81.15,80.98,81.0,16818.0,77.5641,77.5641,77.4016,77.4207,16818.0
2023-02-24 10:00:00,81.02,81.07,80.9,81.02,70333.0,77.4398,77.4876,77.3251,77.4398,70333.0
2023-02-24 10:10:00,81.05,81.05,80.84,80.97,63224.0,77.4685,77.4685,77.2678,77.392,63224.0
2023-02-24 10:20:00,80.95,81.0,80.83,80.97,26380.0,77.3729,77.4207,77.2582,77.392,26380.0
2023-02-24 10:30:00,80.97,81.05,80.88,80.99,18011.0,77.392,77.4685,77.306,77.4111,18011.0
2023-02-24 10:40:00,80.99,81.1,80.91,80.94,42633.0,77.4111,77.5163,77.3347,77.3633,42633.0
2023-02-24 10:50:00,80.95,80.95,80.82,80.83,20055.0,77.3729,77.3729,77.2486,77.2582,20055.0
2023-02-24 11:00:00,80.84,81.07,80.8,81.06,21793.0,77.2678,77.4876,77.2295,77.478,21793.0
2023-02-24 11:10:00,81.06,81.38,81.05,81.28,82707.0,77.478,77.7839,77.4685,77.6883,82707.0
2023-02-24 11:20:00,81.3,81.57,81.24,81.48,35109.0,77.7074,77.9655,77.6501,77.8795,35109.0
2023-02-24 11:30:00,81.48,81.59,81.41,81.5,34674.0,77.8795,77.9846,77.8126,77.8986,34674.0
2023-02-24 11:40:00,81.48,81.78,81.47,81.76,23849.0,77.8795,78.1662,77.8699,78.1471,23849.0
2023-02-24 11:50:00,81.76,81.93,81.76,81.91,49352.0,78.1471,78.3096,78.1471,78.2905,49352.0
2023-02-24 12:00:00,81.91,81.95,81.63,81.69,27152.0,78.2905,78.3287,78.0229,78.0802,27152.0
2023-02-24 12:10:00,81.71,81.8,81.5,81.54,37665.0,78.0993,78.1853,77.8986,77.9368,37665.0
2023-02-24 12:20:00,81.56,81.61,81.47,81.58,26818.0,77.9559,78.0037,77.8699,77.9751,26818.0
2023-02-24 12:30:00,81.58,81.64,81.38,81.43,26780.0,77.9751,78.0324,77.7839,77.8317,26780.0
2023-02-24 12:40:00,81.42,81.43,81.27,81.3,23726.0,77.8221,77.8317,77.6788,77.7074,23726.0
2023-02-24 12:50:00,81.29,81.34,81.24,81.32,18689.0,77.6979,77.7457,77.6501,77.7266,18689.0
2023-02-24 13:00:00,81.31,81.34,81.22,81.23,22432.0,77.717,77.7457,77.631,77.6405,22432.0
2023-02-24 13:10:00,81.23,81.3,81.17,81.3,26416.0,77.6405,77.7074,77.5832,77.7074,26416.0
2023-02-24 13:20:00,81.29,81.42,81.28,81.36,21120.0,77.6979,77.8221,77.6883,77.7648,21120.0
2023-02-24 13:30:00,81.34,81.53,81.21,81.53,42720.0,77.7457,77.9273,77.6214,77.9273,42720.0
2023-02-24 13:40:00,81.54,81.57,81.45,81.55,21574.0,77.9368,77.9655,77.8508,77.9464,21574.0
2023-02-24 13:50:00,81.53,81.62,81.52,81.6,22873.0,77.9273,78.0133,77.9177,77.9942,22873.0
2023-02-24 14:00:00,81.61,81.71,81.57,81.7,40224.0,78.0037,78.0993,77.9655,78.0898,40224.0
2023-02-24 14:10:00,81.7,81.73,81.58,81.73,29243.0,78.0898,78.1184,77.9751,78.1184,29243.0
2023-02-24 14:20:00,81.73,81.76,81.66,81.71,29458.0,78.1184,78.1471,78.0515,78.0993,29458.0
2023-02-24 14:30:00,81.72,81.74,81.58,81.72,41794.0,78.1089,78.128,77.9751,78.1089,41794.0
2023-02-24 14:40:00,81.71,81.95,81.68,81.95,27465.0,78.0993,78.3287,78.0706,78.3287,27465.0
2023-02-24 14:50:00,81.96,82.14,81.94,82.08,21943.0,78.3383,78.5103,78.3192,78.453,21943.0
2023-02-24 15:00:00,82.11,82.2,82.06,82.16,20779.0,78.4816,78.5677,78.4339,78.5294,20779.0
2023-02-24 15:10:00,82.19,82.2,82.08,82.17,27790.0,78.5581,78.5677,78.453,78.539,27790.0
2023-02-24 15:20:00,82.17,82.26,82.14,82.14,37799.0,78.539,78.625,78.5103,78.5103,37799.0
2023-02-24 15:30:00,82.14,82.17,81.94,81.96,40239.0,78.5103,78.539,78.3192,78.3383,40239.0
2023-02-24 15:40:00,81.96,82.03,81.93,82.0,54241.0,78.3383,78.4052,78.3096,78.3765,54241.0
2023-02-24 15:50:00,82.01,82.21,81.93,82.15,230159.0,78.3861,78.5772,78.3096,78.5199,230159.0
2023-02-27 09:30:00,83.08,83.08,82.51,82.68,51068.0,79.4088,79.4088,78.864,79.0265,51068.0
2023-02-27 09:40:00,82.65,82.69,82.2,82.45,30162.0,78.9978,79.036,78.5677,78.8066,30162.0
2023-02-27 09:50:00,82.43,82.74,82.41,82.73,15415.0,78.7875,79.0838,78.7684,79.0742,15415.0
2023-02-27 10:00:00,82.71,82.74,82.58,82.65,34630.0,79.0551,79.0838,78.9309,78.9978,34630.0
2023-02-27 10:10:00,82.63,82.73,82.53,82.63,32871.0,78.9787,79.0742,78.8831,78.9787,32871.0
2023-02-27 10:20:00,82.66,82.69,82.55,82.55,11677.0,79.0073,79.036,78.9022,78.9022,11677.0
2023-02-27 10:30:00,82.57,82.58,82.15,82.2,73157.0,78.9213,78.9309,78.5199,78.5677,73157.0
2023-02-27 10:40:00,82.19,82.31,82.1,82.3,26824.0,78.5581,78.6728,78.4721,78.6632,26824.0
2023-02-27 10:50:00,82.3,82.37,82.23,82.29,18591.0,78.6632,78.7302,78.5963,78.6537,18591.0
2023-02-27 11:00:00,82.31,82.54,82.31,82.51,14462.0,78.6728,78.8926,78.6728,78.864,14462.0
2023-02-27 11:10:00,82.52,82.56,82.34,82.46,26386.0,78.8735,78.9118,78.7015,78.8162,26386.0
2023-02-27 11:20:00,82.47,82.54,82.34,82.36,23039.0,78.8257,78.8926,78.7015,78.7206,23039.0
2023-02-27 11:30:00,82.35,82.4,82.26,82.33,23157.0,78.711,78.7588,78.625,78.6919,23157.0
2023-02-27 11:40:00,82.34,82.38,82.28,82.37,16236.0,78.7015,78.7397,78.6441,78.7302,16236.0
2023-02-27 11:50:00,82.36,82.47,82.31,82.44,21701.0,78.7206,78.8257,78.6728,78.7971,21701.0
2023-02-27 12:00:00,82.45,82.46,82.25,82.28,22249.0,78.8066,78.8162,78.6155,78.6441,22249.0
2023-02-27 12:10:00,82.28,82.34,82.17,82.17,22243.0,78.6441,78.7015,78.539,78.539,22243.0
2023-02-27 12:20:00,82.16,82.21,82.1,82.11,22825.0,78.5294,78.5772,78.4721,78.4816,22825.0
2023-02-27 12:30:00,82.12,82.35,82.12,82.31,28694.0,78.4912,78.711,78.4912,78.6728,28694.0
2023-02-27 12:40:00,82.32,82.5,82.3,82.48,24144.0,78.6824,78.8544,78.6632,78.8353,24144.0
2023-02-27 12:50:00,82.49,82.52,82.37,82.39,18001.0,78.8449,78.8735,78.7302,78.7493,18001.0
2023-02-27 13:00:00,82.4,82.45,82.32,82.39,13761.0,78.7588,78.8066,78.6824,78.7493,13761.0
2023-02-27 13:10:00,82.38,82.44,82.35,82.42,13549.0,78.7397,78.7971,78.711,78.7779,13549.0
2023-02-27 13:20:00,82.4,82.46,82.26,82.31,19598.0,78.7588,78.8162,78.625,78.6728,19598.0
2023-02-27 13:30:00,82.31,82.37,82.28,82.31,20705.0,78.6728,78.7302,78.6441,78.6728,20705.0
2023-02-27 13:40:00,82.31,82.32,82.22,82.22,15052.0,78.6728,78.6824,78.5868,78.5868,15052.0
2023-02-27 13:50:00,82.23,82.39,82.22,82.39,14494.0,78.5963,78.7493,78.5868,78.7493,14494.0
2023-02-27 14:00:00,82.4,82.45,82.36,82.43,20503.0,78.7588,78.8066,78.7206,78.7875,20503.0
2023-02-27 14:10:00,82.46,82.49,82.27,82.32,31210.0,78.8162,78.8449,78.6346,78.6824,31210.0
2023-02-27 14:20:00,82.33,82.33,82.24,82.33,24892.0,78.6919,78.6919,78.6059,78.6919,24892.0
2023-02-27 14:30:00,82.32,82.36,82.27,82.33,24364.0,78.6824,78.7206,78.6346,78.6919,24364.0
2023-02-27 14:40:00,82.33,82.36,82.2,82.26,33260.0,78.6919,78.7206,78.5677,78.625,33260.0
2023-02-27 14:50:00,82.26,82.35,82.25,82.25,38642.0,78.625,78.711,78.6155,78.6155,38642.0
2023-02-27 15:00:00,82.24,82.29,82.14,82.17,36029.0,78.6059,78.6537,78.5103,78.539,36029.0
2023-02-27 15:10:00,82.16,82.2,82.06,82.1,31799.0,78.5294,78.5677,78.4339,78.4721,31799.0
2023-02-27 15:20:00,82.1,82.17,82.02,82.15,39681.0,78.4721,78.539,78.3956,78.5199,39681.0
2023-02-27 15:30:00,82.14,82.16,81.99,82.04,86662.0,78.5103,78.5294,78.3669,78.4147,86662.0
2023-02-27 15:40:00,82.03,82.2,82.01,82.12,118233.0,78.4052,78.5677,78.3861,78.4912,118233.0
2023-02-27 15:50:00,82.12,82.29,81.97,82.12,357835.0,78.4912,78.6537,78.3478,78.4912,357835.0
2023-02-28 09:30:00,82.12,82.37,82.08,82.13,50795.0,78.4912,78.7302,78.453,78.5008,50795.0
2023-02-28 09:40:00,82.13,82.38,82.07,82.33,23980.0,78.5008,78.7397,78.4434,78.6919,23980.0
2023-02-28 09:50:00,82.33,82.43,82.23,82.23,25320.0,78.6919,78.7875,78.5963,78.5963,25320.0
2023-02-28 10:00:00,82.26,82.62,82.23,82.53,26203.0,78.625,78.9691,78.5963,78.8831,26203.0
2023-02-28 10:10:00,82.47,82.47,82.33,82.45,26519.0,78.8257,78.8257,78.6919,78.8066,26519.0
2023-02-28 10:20:00,82.43,82.62,82.39,82.47,15990.0,78.7875,78.9691,78.7493,78.8257,15990.0
2023-02-28 10:30:00,82.5,82.54,82.37,82.42,77957.0,78.8544,78.8926,78.7302,78.7779,77957.0
2023-02-28 10:40:00,82.43,82.55,82.33,82.36,48892.0,78.7875,78.9022,78.6919,78.7206,48892.0
2023-02-28 10:50:00,82.35,82.51,82.29,82.49,41796.0,78.711,78.864,78.6537,78.8449,41796.0
2023-02-28 11:00:00,82.5,82.59,82.49,82.55,24787.0,78.8544,78.9404,78.8449,78.9022,24787.0
2023-02-28 11:10:00,82.55,82.6,82.49,82.53,38716.0,78.9022,78.95,78.8449,78.8831,38716.0
2023-02-28 11:20:00,82.52,82.71,82.52,82.6,26421.0,78.8735,79.0551,78.8735,78.95,26421.0
2023-02-28 11:30:00,82.59,82.67,82.4,82.44,28970.0,78.9404,79.0169,78.7588,78.7971,28970.0
2023-02-28 11:40:00,82.44,82.47,82.34,82.4,19060.0,78.7971,78.8257,78.7015,78.7588,19060.0
2023-02-28 11:50:00,82.41,82.44,82.32,82.42,29717.0,78.7684,78.7971,78.6824,78.7779,29717.0
2023-02-28 12:00:00,82.42,82.47,82.35,82.37,24657.0,78.7779,78.8257,78.711,78.7302,24657.0
2023-02-28 12:10:00,82.37,82.41,82.31,82.34,30250.0,78.7302,78.7684,78.6728,78.7015,30250.0
2023-02-28 12:20:00,82.33,82.48,82.32,82.46,24097.0,78.6919,78.8353,78.6824,78.8162,24097.0
2023-02-28 12:30:00,82.44,82.57,82.42,82.43,34074.0,78.7971,78.9213,78.7779,78.7875,34074.0
2023-02-28 12:40:00,82.42,82.52,82.4,82.52,21257.0,78.7779,78.8735,78.7588,78.8735,21257.0
2023-02-28 12:50:00,82.52,82.6,82.49,82.54,19431.0,78.8735,78.95,78.8449,78.8926,19431.0
2023-02-28 13:00:00,82.55,82.67,82.54,82.62,20948.0,78.9022,79.0169,78.8926,78.9691,20948.0
2023-02-28 13:10:00,82.62,82.65,82.54,82.63,30471.0,78.9691,78.9978,78.8926,78.9787,30471.0
2023-02-28 13:20:00,82.63,82.88,82.63,82.83,55793.0,78.9787,79.2176,78.9787,79.1698,55793.0
2023-02-28 13:30:00,82.82,82.85,82.68,82.8,32097.0,79.1603,79.1889,79.0265,79.1412,32097.0
2023-02-28 13:40:00,82.81,82.84,82.75,82.8,24107.0,79.1507,79.1794,79.0934,79.1412,24107.0
2023-02-28 13:50:00,82.79,82.87,82.74,82.86,23924.0,79.1316,79.2081,79.0838,79.1985,23924.0
2023-02-28 14:00:00,82.86,82.95,82.8,82.85,34106.0,79.1985,79.2845,79.1412,79.1889,34106.0
2023-02-28 14:10:00,82.87,82.87,82.69,82.71,30176.0,79.2081,79.2081,79.036,79.0551,30176.0
2023-02-28 14:20:00,82.7,82.76,82.65,82.73,27832.0,79.0456,79.1029,78.9978,79.0742,27832.0
2023-02-28 14:30:00,82.74,82.77,82.64,82.74,36727.0,79.0838,79.1125,78.9882,79.0838,36727.0
2023-02-28 14:40:00,82.75,82.82,82.71,82.77,38432.0,79.0934,79.1603,79.0551,79.1125,38432.0
2023-02-28 14:50:00,82.77,82.81,82.68,82.75,38782.0,79.1125,79.1507,79.0265,79.0934,38782.0
2023-02-28 15:00:00,82.75,82.75,82.59,82.63,36988.0,79.0934,79.0934,78.9404,78.9787,36988.0
2023-02-28 15:10:00,82.63,82.77,82.61,82.72,59346.0,78.9787,79.1125,78.9595,79.0647,59346.0
2023-02-28 15:20:00,82.71,82.73,82.63,82.67,38664.0,79.0551,79.0742,78.9787,79.0169,38664.0
2023-02-28 15:30:00,82.68,82.68,82.45,82.48,55609.0,79.0265,79.0265,78.8066,78.8353,55609.0
2023-02-28 15:40:00,82.48,82.67,82.45,82.67,93790.0,78.8353,79.0169,78.8066,79.0169,93790.0
2023-02-28 15:50:00,82.66,83.05,82.66,82.71,522206.0,79.0073,79.3801,79.0073,79.0551,522206.0
2023-03-01 09:30:00,82.69,82.98,82.39,82.93,72115.0,79.036,79.3132,78.7493,79.2654,72115.0
2023-03-01 09:40:00,82.95,83.14,82.79,83.12,45946.0,79.2845,79.4661,79.1316,79.447,45946.0
2023-03-01 09:50:00,83.15,83.5,83.15,83.32,44502.0,79.4757,79.8102,79.4757,79.6382,44502.0
2023-03-01 10:00:00,83.34,83.5,83.1,83.13,38772.0,79.6573,79.8102,79.4279,79.4566,38772.0
2023-03-01 10:10:00,83.12,83.12,82.91,83.0,29614.0,79.447,79.447,79.2463,79.3323,29614.0
2023-03-01 10:20:00,82.97,83.09,82.92,83.07,63137.0,79.3036,79.4183,79.2558,79.3992,63137.0
2023-03-01 10:30:00,83.06,83.38,82.96,83.34,46131.0,79.3897,79.6955,79.2941,79.6573,46131.0
2023-03-01 10:40:00,83.34,83.48,83.31,83.45,42737.0,79.6573,79.7911,79.6286,79.7624,42737.0
2023-03-01 10:50:00,83.44,83.47,83.29,83.43,41133.0,79.7529,79.7815,79.6095,79.7433,41133.0
2023-03-01 11:00:00,83.44,83.44,83.0,83.03,72007.0,79.7529,79.7529,79.3323,79.361,72007.0
2023-03-01 11:10:00,83.01,83.01,82.85,82.89,39100.0,79.3419,79.3419,79.1889,79.2272,39100.0
2023-03-01 11:20:00,82.88,83.1,82.84,83.03,37441.0,79.2176,79.4279,79.1794,79.361,37441.0
2023-03-01 11:30:00,83.03,83.03,82.93,82.95,36815.0,79.361,79.361,79.2654,79.2845,36815.0
2023-03-01 11:40:00,82.97,83.41,82.97,83.35,28739.0,79.3036,79.7242,79.3036,79.6668,28739.0
2023-03-01 11:50:00,83.35,83.44,83.27,83.28,32082.0,79.6668,79.7529,79.5904,79.5999,32082.0
2023-03-01 12:00:00,83.28,83.34,83.14,83.22,39955.0,79.5999,79.6573,79.4661,79.5426,39955.0
2023-03-01 12:10:00,83.23,83.39,83.23,83.35,31598.0,79.5522,79.7051,79.5522,79.6668,31598.0
2023-03-01 12:20:00,83.35,83.44,83.31,83.37,39664.0,79.6668,79.7529,79.6286,79.686,39664.0
2023-03-01 12:30:00,83.37,83.56,83.33,83.56,43136.0,79.686,79.8676,79.6477,79.8676,43136.0
2023-03-01 12:40:00,83.55,83.62,83.32,83.33,46288.0,79.858,79.9249,79.6382,79.6477,46288.0
2023-03-01 12:50:00,83.32,83.35,83.21,83.21,25917.0,79.6382,79.6668,79.533,79.533,25917.0
2023-03-01 13:00:00,83.21,83.21,83.11,83.18,21565.0,79.533,79.533,79.4375,79.5044,21565.0
2023-03-01 13:10:00,83.17,83.27,83.16,83.26,24296.0,79.4948,79.5904,79.4852,79.5808,24296.0
2023-03-01 13:20:00,83.27,83.31,83.22,83.27,30278.0,79.5904,79.6286,79.5426,79.5904,30278.0
2023-03-01 13:30:00,83.28,83.28,83.08,83.19,40547.0,79.5999,79.5999,79.4088,79.5139,40547.0
2023-03-01 13:40:00,83.19,83.22,83.08,83.13,36531.0,79.5139,79.5426,79.4088,79.4566,36531.0
2023-03-01 13:50:00,83.13,83.2,83.08,83.12,24801.0,79.4566,79.5235,79.4088,79.447,24801.0
2023-03-01 14:00:00,83.13,83.13,82.93,82.95,28335.0,79.4566,79.4566,79.2654,79.2845,28335.0
2023-03-01 14:10:00,82.94,83.03,82.92,82.97,29596.0,79.275,79.361,79.2558,79.3036,29596.0
2023-03-01 14:20:00,82.96,82.97,82.86,82.92,26869.0,79.2941,79.3036,79.1985,79.2558,26869.0
2023-03-01 14:30:00,82.88,82.92,82.84,82.88,20626.0,79.2176,79.2558,79.1794,79.2176,20626.0
2023-03-01 14:40:00,82.87,82.91,82.8,82.91,26160.0,79.2081,79.2463,79.1412,79.2463,26160.0
2023-03-01 14:50:00,82.91,83.0,82.88,82.96,28429.0,79.2463,79.3323,79.2176,79.2941,28429.0
2023-03-01 15:00:00,82.94,83.01,82.92,82.97,27082.0,79.275,79.3419,79.2558,79.3036,27082.0
2023-03-01 15:10:00,82.99,83.13,82.99,83.08,44734.0,79.3228,79.4566,79.3228,79.4088,44734.0
2023-03-01 15:20:00,83.08,83.1,83.01,83.03,45476.0,79.4088,79.4279,79.3419,79.361,45476.0
2023-03-01 15:30:00,83.03,83.17,82.96,83.12,80828.0,79.361,79.4948,79.2941,79.447,80828.0
2023-03-01 15:40:00,83.12,83.22,83.07,83.2,113670.0,79.447,79.5426,79.3992,79.5235,113670.0
2023-03-01 15:50:00,83.2,83.23,83.02,83.07,292724.0,79.5235,79.5522,79.3514,79.3992,292724.0
2023-03-02 09:30:00,82.72,83.01,82.55,82.81,56105.0,79.0647,79.3419,78.9022,79.1507,56105.0
2023-03-02 09:40:00,82.84,82.84,82.57,82.71,19262.0,79.1794,79.1794,78.9213,79.0551,19262.0
2023-03-02 09:50:00,82.69,82.98,82.68,82.94,37374.0,79.036,79.3132,79.0265,79.275,37374.0
2023-03-02 10:00:00,82.97,83.23,82.97,83.2,50378.0,79.3036,79.5522,79.3036,79.5235,50378.0
2023-03-02 10:10:00,83.21,83.21,82.96,82.99,43785.0,79.533,79.533,79.2941,79.3228,43785.0
2023-03-02 10:20:00,82.99,83.29,82.84,83.22,41369.0,79.3228,79.6095,79.1794,79.5426,41369.0
2023-03-02 10:30:00,83.24,83.39,83.23,83.34,48887.0,79.5617,79.7051,79.5522,79.6573,48887.0
2023-03-02 10:40:00,83.36,83.38,83.17,83.21,24994.0,79.6764,79.6955,79.4948,79.533,24994.0
2023-03-02 10:50:00,83.21,83.37,83.21,83.35,20659.0,79.533,79.686,79.533,79.6668,20659.0
2023-03-02 11:00:00,83.36,83.49,83.33,83.45,21847.0,79.6764,79.8007,79.6477,79.7624,21847.0
2023-03-02 11:10:00,83.42,83.43,83.31,83.32,13981.0,79.7338,79.7433,79.6286,79.6382,13981.0
2023-03-02 11:20:00,83.31,83.33,83.15,83.18,23609.0,79.6286,79.6477,79.4757,79.5044,23609.0
2023-03-02 11:30:00,83.17,83.21,83.07,83.09,16212.0,79.4948,79.533,79.3992,79.4183,16212.0
2023-03-02 11:40:00,83.1,83.14,83.03,83.09,13280.0,79.4279,79.4661,79.361,79.4183,13280.0
2023-03-02 11:50:00,83.08,83.15,82.99,83.11,17430.0,79.4088,79.4757,79.3228,79.4375,17430.0
2023-03-02 12:00:00,83.11,83.21,83.09,83.19,23088.0,79.4375,79.533,79.4183,79.5139,23088.0
2023-03-02 12:10:00,83.2,83.21,83.04,83.05,15223.0,79.5235,79.533,79.3705,79.3801,15223.0
2023-03-02 12:20:00,83.04,83.17,83.04,83.17,17467.0,79.3705,79.4948,79.3705,79.4948,17467.0
2023-03-02 12:30:00,83.15,83.29,83.05,83.07,33991.0,79.4757,79.6095,79.3801,79.3992,33991.0
2023-03-02 12:40:00,83.08,83.11,83.03,83.08,18579.0,79.4088,79.4375,79.361,79.4088,18579.0
2023-03-02 12:50:00,83.08,83.17,83.07,83.16,14514.0,79.4088,79.4948,79.3992,79.4852,14514.0
2023-03-02 13:00:00,83.17,83.21,83.13,83.19,21934.0,79.4948,79.533,79.4566,79.5139,21934.0
2023-03-02 13:10:00,83.19,83.21,83.11,83.2,16026.0,79.5139,79.533,79.4375,79.5235,16026.0
2023-03-02 13:20:00,83.2,83.21,83.1,83.13,23303.0,79.5235,79.533,79.4279,79.4566,23303.0
2023-03-02 13:30:00,83.13,83.44,83.1,83.36,35319.0,79.4566,79.7529,79.4279,79.6764,35319.0
2023-03-02 13:40:00,83.37,83.52,83.36,83.45,25231.0,79.686,79.8293,79.6764,79.7624,25231.0
2023-03-02 13:50:00,83.46,83.51,83.38,83.51,22689.0,79.772,79.8198,79.6955,79.8198,22689.0
2023-03-02 14:00:00,83.51,83.65,83.46,83.48,17933.0,79.8198,79.9536,79.772,79.7911,17933.0
2023-03-02 14:10:00,83.49,83.5,83.33,83.49,18179.0,79.8007,79.8102,79.6477,79.8007,18179.0
2023-03-02 14:20:00,83.49,83.57,83.46,83.57,24248.0,79.8007,79.8771,79.772,79.8771,24248.0
2023-03-02 14:30:00,83.57,83.62,83.44,83.49,17650.0,79.8771,79.9249,79.7529,79.8007,17650.0
2023-03-02 14:40:00,83.46,83.54,83.45,83.5,19464.0,79.772,79.8485,79.7624,79.8102,19464.0
2023-03-02 14:50:00,83.5,83.57,83.45,83.53,23169.0,79.8102,79.8771,79.7624,79.8389,23169.0
2023-03-02 15:00:00,83.52,83.61,83.49,83.59,28556.0,79.8293,79.9154,79.8007,79.8962,28556.0
2023-03-02 15:10:00,83.59,83.82,83.58,83.73,31957.0,79.8962,80.1161,79.8867,80.0301,31957.0
2023-03-02 15:20:00,83.72,83.89,83.69,83.87,37853.0,80.0205,80.183,79.9918,80.1639,37853.0
2023-03-02 15:30:00,83.87,84.05,83.85,84.01,50924.0,80.1639,80.3359,80.1448,80.2977,50924.0
2023-03-02 15:40:00,84.01,84.04,83.93,83.99,63802.0,80.2977,80.3264,80.2212,80.2786,63802.0
2023-03-02 15:50:00,83.98,83.98,83.75,83.8,218782.0,80.269,80.269,80.0492,80.097,218782.0
2023-03-03 09:30:00,84.25,84.3,83.89,83.89,93003.0,80.5271,80.5749,80.183,80.183,93003.0
2023-03-03 09:40:00,83.87,83.92,83.68,83.75,38332.0,80.1639,80.2117,79.9823,80.0492,38332.0
2023-03-03 09:50:00,83.77,83.85,83.64,83.79,27054.0,80.0683,80.1448,79.944,80.0874,27054.0
2023-03-03 10:00:00,83.82,83.88,83.36,83.37,53891.0,80.1161,80.1734,79.6764,79.686,53891.0
2023-03-03 10:10:00,83.34,83.62,83.34,83.58,44818.0,79.6573,79.9249,79.6573,79.8867,44818.0
2023-03-03 10:20:00,83.58,83.72,83.52,83.63,37656.0,79.8867,80.0205,79.8293,79.9345,37656.0
2023-03-03 10:30:00,83.62,83.71,83.52,83.63,44865.0,79.9249,80.0109,79.8293,79.9345,44865.0
2023-03-03 10:40:00,83.62,83.8,83.59,83.73,35939.0,79.9249,80.097,79.8962,80.0301,35939.0
2023-03-03 10:50:00,83.66,83.71,83.58,83.61,23469.0,79.9631,80.0109,79.8867,79.9154,23469.0
2023-03-03 11:00:00,83.61,83.75,83.57,83.74,49270.0,79.9154,80.0492,79.8771,80.0396,49270.0
2023-03-03 11:10:00,83.74,83.83,83.65,83.81,76987.0,80.0396,80.1256,79.9536,80.1065,76987.0
2023-03-03 11:20:00,83.81,83.95,83.72,83.94,55864.0,80.1065,80.2403,80.0205,80.2308,55864.0
2023-03-03 11:30:00,83.94,84.07,83.87,84.01,41338.0,80.2308,80.355,80.1639,80.2977,41338.0
2023-03-03 11:40:00,84.0,84.32,83.97,84.3,27089.0,80.2881,80.594,80.2595,80.5749,27089.0
2023-03-03 11:50:00,84.29,84.45,84.28,84.42,34149.0,80.5653,80.7182,80.5558,80.6896,34149.0
2023-03-03 12:00:00,84.42,84.43,84.22,84.24,21372.0,80.6896,80.6991,80.4984,80.5175,21372.0
2023-03-03 12:10:00,84.23,84.31,84.18,84.31,29905.0,80.508,80.5844,80.4602,80.5844,29905.0
2023-03-03 12:20:00,84.3,84.4,84.27,84.38,13530.0,80.5749,80.6704,80.5462,80.6513,13530.0
2023-03-03 12:30:00,84.39,84.49,84.39,84.44,26562.0,80.6609,80.7565,80.6609,80.7087,26562.0
2023-03-03 12:40:00,84.45,84.48,84.38,84.44,18988.0,80.7182,80.7469,80.6513,80.7087,18988.0
2023-03-03 12:50:00,84.42,84.64,84.42,84.64,16257.0,80.6896,80.8998,80.6896,80.8998,16257.0
2023-03-03 13:00:00,84.63,84.71,84.55,84.71,31533.0,80.8903,80.9668,80.8138,80.9668,31533.0
2023-03-03 13:10:00,84.7,84.76,84.64,84.66,25810.0,80.9572,81.0145,80.8998,80.919,25810.0
2023-03-03 13:20:00,84.66,84.77,84.61,84.77,23892.0,80.919,81.0241,80.8712,81.0241,23892.0
2023-03-03 13:30:00,84.79,84.8,84.64,84.79,36056.0,81.0432,81.0528,80.8998,81.0432,36056.0
2023-03-03 13:40:00,84.77,84.92,84.77,84.9,48314.0,81.0241,81.1675,81.0241,81.1484,48314.0
2023-03-03 13:50:00,84.89,84.94,84.84,84.93,34981.0,81.1388,81.1866,81.091,81.177,34981.0
2023-03-03 14:00:00,84.93,84.94,84.73,84.88,65482.0,81.177,81.1866,80.9859,81.1292,65482.0
2023-03-03 14:10:00,84.88,85.02,84.87,84.94,54714.0,81.1292,81.2631,81.1197,81.1866,54714.0
2023-03-03 14:20:00,84.94,85.08,84.94,85.08,52747.0,81.1866,81.3204,81.1866,81.3204,52747.0
2023-03-03 14:30:00,85.06,85.18,85.05,85.15,60711.0,81.3013,81.416,81.2917,81.3873,60711.0
2023-03-03 14:40:00,85.14,85.3,85.12,85.28,48899.0,81.3777,81.5307,81.3586,81.5116,48899.0
2023-03-03 14:50:00,85.29,85.42,85.27,85.33,77476.0,81.5211,81.6454,81.502,81.5594,77476.0
2023-03-03 15:00:00,85.33,85.47,85.27,85.47,51286.0,81.5594,81.6932,81.502,81.6932,51286.0
2023-03-03 15:10:00,85.46,85.5,85.35,85.44,103771.0,81.6836,81.7218,81.5785,81.6645,103771.0
2023-03-03 15:20:00,85.44,85.57,85.38,85.49,160055.0,81.6645,81.7887,81.6071,81.7123,160055.0
2023-03-03 15:30:00,85.49,85.49,85.27,85.31,89274.0,81.7123,81.7123,81.502,81.5402,89274.0
2023-03-03 15:40:00,85.31,85.55,85.26,85.53,309340.0,81.5402,81.7696,81.4924,81.7505,309340.0
2023-03-03 15:50:00,85.54,85.67,85.39,85.54,381106.0,81.7601,81.8843,81.6167,81.7601,381106.0
2023-03-06 09:30:00,86.9,87.72,86.63,87.61,225530.0,83.06,83.8437,82.8019,83.7386,225530.0
2023-03-06 09:40:00,87.59,87.65,87.23,87.58,152894.0,83.7195,83.7768,83.3754,83.7099,152894.0
2023-03-06 09:50:00,87.58,87.75,87.33,87.56,87256.0,83.7099,83.8724,83.471,83.6908,87256.0
2023-03-06 10:00:00,87.53,87.8,87.38,87.79,69854.0,83.6621,83.9202,83.5188,83.9106,69854.0
2023-03-06 10:10:00,87.8,87.96,87.65,87.8,187402.0,83.9202,84.0731,83.7768,83.9202,187402.0
2023-03-06 10:20:00,87.82,87.95,87.73,87.9,99515.0,83.9393,84.0636,83.8533,84.0158,99515.0
2023-03-06 10:30:00,87.9,88.11,87.9,88.01,213641.0,84.0158,84.2165,84.0158,84.1209,213641.0
2023-03-06 10:40:00,88.01,88.23,87.98,88.16,162042.0,84.1209,84.3312,84.0923,84.2643,162042.0
2023-03-06 10:50:00,88.15,88.19,87.84,87.86,158205.0,84.2547,84.293,83.9584,83.9776,158205.0
2023-03-06 11:00:00,87.87,88.41,87.87,88.4,129458.0,83.9871,84.5033,83.9871,84.4937,129458.0
2023-03-06 11:10:00,88.41,88.41,88.06,88.2,108725.0,84.5033,84.5033,84.1687,84.3025,108725.0
2023-03-06 11:20:00,88.18,88.28,87.94,87.99,83389.0,84.2834,84.379,84.054,84.1018,83389.0
2023-03-06 11:30:00,88.0,88.1,87.92,88.03,54322.0,84.1114,84.2069,84.0349,84.14,54322.0
2023-03-06 11:40:00,88.03,88.04,87.71,87.81,38617.0,84.14,84.1496,83.8342,83.9298,38617.0
2023-03-06 11:50:00,87.8,87.94,87.74,87.88,36670.0,83.9202,84.054,83.8629,83.9967,36670.0
2023-03-06 12:00:00,87.87,87.92,87.75,87.92,27491.0,83.9871,84.0349,83.8724,84.0349,27491.0
2023-03-06 12:10:00,87.93,88.0,87.81,87.84,55098.0,84.0445,84.1114,83.9298,83.9584,55098.0
2023-03-06 12:20:00,87.84,87.87,87.68,87.72,35564.0,83.9584,83.9871,83.8055,83.8437,35564.0
2023-03-06 12:30:00,87.72,87.72,87.56,87.63,49849.0,83.8437,83.8437,83.6908,83.7577,49849.0
2023-03-06 12:40:00,87.63,87.69,87.56,87.63,51166.0,83.7577,83.8151,83.6908,83.7577,51166.0
2023-03-06 12:50:00,87.63,87.85,87.62,87.75,97969.0,83.7577,83.968,83.7482,83.8724,97969.0
2023-03-06 13:00:00,87.73,87.85,87.72,87.76,110036.0,83.8533,83.968,83.8437,83.882,110036.0
2023-03-06 13:10:00,87.73,87.78,87.61,87.61,24488.0,83.8533,83.9011,83.7386,83.7386,24488.0
2023-03-06 13:20:00,87.61,87.68,87.54,87.65,48761.0,83.7386,83.8055,83.6717,83.7768,48761.0
2023-03-06 13:30:00,87.66,87.66,87.42,87.45,73226.0,83.7864,83.7864,83.557,83.5857,73226.0
2023-03-06 13:40:00,87.45,87.45,87.3,87.38,44379.0,83.5857,83.5857,83.4423,83.5188,44379.0
2023-03-06 13:50:00,87.38,87.55,87.38,87.42,80981.0,83.5188,83.6813,83.5188,83.557,80981.0
2023-03-06 14:00:00,87.44,87.45,87.25,87.25,23328.0,83.5761,83.5857,83.3945,83.3945,23328.0
2023-03-06 14:10:00,87.25,87.43,87.19,87.31,61025.0,83.3945,83.5666,83.3372,83.4519,61025.0
2023-03-06 14:20:00,87.31,87.33,87.19,87.24,54296.0,83.4519,83.471,83.3372,83.385,54296.0
2023-03-06 14:30:00,87.23,87.27,87.13,87.22,42808.0,83.3754,83.4136,83.2798,83.3658,42808.0
2023-03-06 14:40:00,87.21,87.36,87.17,87.36,49256.0,83.3563,83.4996,83.318,83.4996,49256.0
2023-03-06 14:50:00,87.36,87.37,87.15,87.21,46727.0,83.4996,83.5092,83.2989,83.3563,46727.0
2023-03-06 15:00:00,87.2,87.44,87.2,87.42,82107.0,83.3467,83.5761,83.3467,83.557,82107.0
2023-03-06 15:10:00,87.43,87.54,87.15,87.15,67204.0,83.5666,83.6717,83.2989,83.2989,67204.0
2023-03-06 15:20:00,87.14,87.24,87.08,87.16,81507.0,83.2894,83.385,83.232,83.3085,81507.0
2023-03-06 15:30:00,87.16,87.35,87.14,87.23,87278.0,83.3085,83.4901,83.2894,83.3754,87278.0
2023-03-06 15:40:00,87.22,87.38,87.18,87.33,104473.0,83.3658,83.5188,83.3276,83.471,104473.0
2023-03-06 15:50:00,87.33,87.36,87.15,87.15,372352.0,83.471,83.4996,83.2989,83.2989,372352.0
2023-03-07 09:30:00,87.08,87.24,86.81,87.22,80214.0,83.232,83.385,82.974,83.3658,80214.0
2023-03-07 09:40:00,87.22,87.29,87.04,87.21,39511.0,83.3658,83.4327,83.1938,83.3563,39511.0
2023-03-07 09:50:00,87.21,87.31,87.12,87.17,33887.0,83.3563,83.4519,83.2703,83.318,33887.0
2023-03-07 10:00:00,87.16,87.16,86.58,86.64,118555.0,83.3085,83.3085,82.7541,82.8115,118555.0
2023-03-07 10:10:00,86.64,86.64,86.38,86.55,50137.0,82.8115,82.8115,82.563,82.7254,50137.0
2023-03-07 10:20:00,86.54,86.8,86.47,86.49,43837.0,82.7159,82.9644,82.649,82.6681,43837.0
2023-03-07 10:30:00,86.49,86.76,86.46,86.5,44446.0,82.6681,82.9262,82.6394,82.6777,44446.0
2023-03-07 10:40:00,86.52,86.54,86.32,86.49,46644.0,82.6968,82.7159,82.5056,82.6681,46644.0
2023-03-07 10:50:00,86.5,86.52,86.15,86.18,47152.0,82.6777,82.6968,82.3431,82.3718,47152.0
2023-03-07 11:00:00,86.18,86.4,86.16,86.33,29295.0,82.3718,82.5821,82.3527,82.5152,29295.0
2023-03-07 11:10:00,86.34,86.4,86.17,86.22,37906.0,82.5247,82.5821,82.3622,82.41,37906.0
2023-03-07 11:20:00,86.23,86.33,86.09,86.24,48523.0,82.4196,82.5152,82.2858,82.4291,48523.0
2023-03-07 11:30:00,86.24,86.33,86.23,86.3,38194.0,82.4291,82.5152,82.4196,82.4865,38194.0
2023-03-07 11:40:00,86.3,86.3,86.04,86.23,34343.0,82.4865,82.4865,82.238,82.4196,34343.0
2023-03-07 11:50:00,86.22,86.25,85.95,86.01,35619.0,82.41,82.4387,82.152,82.2093,35619.0
2023-03-07 12:00:00,86.01,86.08,85.87,85.91,20903.0,82.2093,82.2762,82.0755,82.1137,20903.0
2023-03-07 12:10:00,85.9,86.0,85.73,86.0,37990.0,82.1042,82.1997,81.9417,82.1997,37990.0
2023-03-07 12:20:00,86.0,86.27,86.0,86.06,37315.0,82.1997,82.4578,82.1997,82.2571,37315.0
2023-03-07 12:30:00,86.02,86.12,85.88,85.94,28490.0,82.2189,82.3144,82.085,82.1424,28490.0
2023-03-07 12:40:00,85.94,85.96,85.81,85.87,21314.0,82.1424,82.1615,82.0181,82.0755,21314.0
2023-03-07 12:50:00,85.86,85.92,85.71,85.72,24257.0,82.0659,82.1233,81.9226,81.9321,24257.0
2023-03-07 13:00:00,85.72,85.73,85.51,85.55,27157.0,81.9321,81.9417,81.7314,81.7696,27157.0
2023-03-07 13:10:00,85.56,85.63,85.55,85.58,29380.0,81.7792,81.8461,81.7696,81.7983,29380.0
2023-03-07 13:20:00,85.58,85.72,85.58,85.66,27715.0,81.7983,81.9321,81.7983,81.8748,27715.0
2023-03-07 13:30:00,85.66,85.71,85.52,85.64,33731.0,81.8748,81.9226,81.741,81.8557,33731.0
2023-03-07 13:40:00,85.63,85.63,85.44,85.46,32210.0,81.8461,81.8461,81.6645,81.6836,32210.0
2023-03-07 13:50:00,85.45,85.46,85.33,85.38,26839.0,81.6741,81.6836,81.5594,81.6071,26839.0
2023-03-07 14:00:00,85.38,85.49,85.35,85.46,25607.0,81.6071,81.7123,81.5785,81.6836,25607.0
2023-03-07 14:10:00,85.46,85.54,85.43,85.51,20221.0,81.6836,81.7601,81.6549,81.7314,20221.0
2023-03-07 14:20:00,85.51,85.51,85.4,85.5,35540.0,81.7314,81.7314,81.6263,81.7218,35540.0
2023-03-07 14:30:00,85.51,85.53,85.43,85.44,32486.0,81.7314,81.7505,81.6549,81.6645,32486.0
2023-03-07 14:40:00,85.43,85.61,85.41,85.54,59976.0,81.6549,81.827,81.6358,81.7601,59976.0
2023-03-07 14:50:00,85.53,85.56,85.43,85.43,24234.0,81.7505,81.7792,81.6549,81.6549,24234.0
2023-03-07 15:00:00,85.43,85.7,85.42,85.68,120653.0,81.6549,81.913,81.6454,81.8939,120653.0
2023-03-07 15:10:00,85.7,85.84,85.69,85.81,69940.0,81.913,82.0468,81.9034,82.0181,69940.0
2023-03-07 15:20:00,85.81,85.88,85.69,85.75,93586.0,82.0181,82.085,81.9034,81.9608,93586.0
2023-03-07 15:30:00,85.75,86.06,85.75,86.01,81026.0,81.9608,82.2571,81.9608,82.2093,81026.0
2023-03-07 15:40:00,86.02,86.09,85.87,85.91,110137.0,82.2189,82.2858,82.0755,82.1137,110137.0
2023-03-07 15:50:00,85.9,85.97,85.81,85.84,307155.0,82.1042,82.1711,82.0181,82.0468,307155.0
2023-03-08 09:30:00,85.81,86.1,85.51,85.53,151882.0,82.0181,82.2953,81.7314,81.7505,151882.0
2023-03-08 09:40:00,85.56,85.83,85.28,85.8,49241.0,81.7792,82.0373,81.5116,82.0086,49241.0
2023-03-08 09:50:00,85.82,86.21,85.81,86.21,27147.0,82.0277,82.4005,82.0181,82.4005,27147.0
2023-03-08 10:00:00,86.17,86.17,85.52,85.75,74450.0,82.3622,82.3622,81.741,81.9608,74450.0
2023-03-08 10:10:00,85.75,85.94,85.67,85.71,31977.0,81.9608,82.1424,81.8843,81.9226,31977.0
2023-03-08 10:20:00,85.73,86.07,85.67,85.83,21402.0,81.9417,82.2667,81.8843,82.0373,21402.0
2023-03-08 10:30:00,85.85,85.94,85.67,85.68,30314.0,82.0564,82.1424,81.8843,81.8939,30314.0
2023-03-08 10:40:00,85.68,85.69,85.23,85.23,119509.0,81.8939,81.9034,81.4638,81.4638,119509.0
2023-03-08 10:50:00,85.22,85.25,84.95,85.11,72192.0,81.4542,81.4829,81.1961,81.3491,72192.0
2023-03-08 11:00:00,85.12,85.29,85.09,85.14,48594.0,81.3586,81.5211,81.33,81.3777,48594.0
2023-03-08 11:10:00,85.16,85.17,84.94,84.94,37416.0,81.3969,81.4064,81.1866,81.1866,37416.0
2023-03-08 11:20:00,84.95,85.2,84.95,85.2,22312.0,81.1961,81.4351,81.1961,81.4351,22312.0
2023-03-08 11:30:00,85.22,85.28,85.08,85.09,39100.0,81.4542,81.5116,81.3204,81.33,39100.0
2023-03-08 11:40:00,85.1,85.47,85.1,85.41,24377.0,81.3395,81.6932,81.3395,81.6358,24377.0
2023-03-08 11:50:00,85.42,85.44,85.26,85.34,47721.0,81.6454,81.6645,81.4924,81.5689,47721.0
2023-03-08 12:00:00,85.32,85.32,85.19,85.27,27958.0,81.5498,81.5498,81.4255,81.502,27958.0
2023-03-08 12:10:00,85.28,85.33,85.17,85.27,24495.0,81.5116,81.5594,81.4064,81.502,24495.0
2023-03-08 12:20:00,85.27,85.28,85.1,85.12,24877.0,81.502,81.5116,81.3395,81.3586,24877.0
2023-03-08 12:30:00,85.12,85.13,84.97,85.09,28024.0,81.3586,81.3682,81.2153,81.33,28024.0
2023-03-08 12:40:00,85.11,85.19,85.09,85.1,19035.0,81.3491,81.4255,81.33,81.3395,19035.0
2023-03-08 12:50:00,85.1,85.32,85.08,85.32,27943.0,81.3395,81.5498,81.3204,81.5498,27943.0
2023-03-08 13:00:00,85.33,85.39,85.07,85.14,29653.0,81.5594,81.6167,81.3108,81.3777,29653.0
2023-03-08 13:10:00,85.14,85.27,85.07,85.09,21299.0,81.3777,81.502,81.3108,81.33,21299.0
2023-03-08 13:20:00,85.06,85.07,84.96,84.97,30313.0,81.3013,81.3108,81.2057,81.2153,30313.0
2023-03-08 13:30:00,84.97,85.01,84.93,84.98,31150.0,81.2153,81.2535,81.177,81.2248,31150.0
2023-03-08 13:40:00,84.98,85.04,84.93,85.04,18771.0,81.2248,81.2822,81.177,81.2822,18771.0
2023-03-08 13:50:00,85.03,85.16,85.02,85.08,20022.0,81.2726,81.3969,81.2631,81.3204,20022.0
2023-03-08 14:00:00,85.1,85.17,85.07,85.1,41525.0,81.3395,81.4064,81.3108,81.3395,41525.0
2023-03-08 14:10:00,85.09,85.17,84.97,84.98,33965.0,81.33,81.4064,81.2153,81.2248,33965.0
2023-03-08 14:20:00,84.98,85.1,84.97,84.99,28220.0,81.2248,81.3395,81.2153,81.2344,28220.0
2023-03-08 14:30:00,85.02,85.03,84.94,84.97,36253.0,81.2631,81.2726,81.1866,81.2153,36253.0
2023-03-08 14:40:00,84.96,84.96,84.78,84.78,41470.0,81.2057,81.2057,81.0337,81.0337,41470.0
2023-03-08 14:50:00,84.79,84.89,84.76,84.8,68343.0,81.0432,81.1388,81.0145,81.0528,68343.0
2023-03-08 15:00:00,84.8,84.86,84.77,84.85,52243.0,81.0528,81.1101,81.0241,81.1006,52243.0
2023-03-08 15:10:00,84.84,84.88,84.8,84.84,52241.0,81.091,81.1292,81.0528,81.091,52241.0
2023-03-08 15:20:00,84.84,85.02,84.84,84.94,52623.0,81.091,81.2631,81.091,81.1866,52623.0
2023-03-08 15:30:00,84.95,85.26,84.93,85.26,65575.0,81.1961,81.4924,81.177,81.4924,65575.0
2023-03-08 15:40:00,85.26,85.55,85.22,85.49,124277.0,81.4924,81.7696,81.4542,81.7123,124277.0
2023-03-08 15:50:00,85.5,85.66,85.44,85.62,332329.0,81.7218,81.8748,81.6645,81.8365,332329.0
2023-03-09 09:30:00,85.99,86.1,85.65,85.7,86977.0,82.1902,82.2953,81.8652,81.913,86977.0
2023-03-09 09:40:00,85.7,85.92,85.66,85.88,73676.0,81.913,82.1233,81.8748,82.085,73676.0
2023-03-09 09:50:00,85.89,85.93,85.67,85.72,28909.0,82.0946,82.1328,81.8843,81.9321,28909.0
2023-03-09 10:00:00,85.72,85.72,85.47,85.51,89061.0,81.9321,81.9321,81.6932,81.7314,89061.0
2023-03-09 10:10:00,85.51,85.58,85.3,85.32,37044.0,81.7314,81.7983,81.5307,81.5498,37044.0
2023-03-09 10:20:00,85.31,85.5,85.27,85.44,38691.0,81.5402,81.7218,81.502,81.6645,38691.0
2023-03-09 10:30:00,85.45,85.73,85.43,85.7,78496.0,81.6741,81.9417,81.6549,81.913,78496.0
2023-03-09 10:40:00,85.71,85.78,85.58,85.75,35919.0,81.9226,81.9895,81.7983,81.9608,35919.0
2023-03-09 10:50:00,85.73,85.75,85.38,85.38,24874.0,81.9417,81.9608,81.6071,81.6071,24874.0
2023-03-09 11:00:00,85.35,85.38,85.1,85.17,23196.0,81.5785,81.6071,81.3395,81.4064,23196.0
2023-03-09 11:10:00,85.17,85.28,85.13,85.14,29366.0,81.4064,81.5116,81.3682,81.3777,29366.0
2023-03-09 11:20:00,85.14,85.16,85.0,85.01,51922.0,81.3777,81.3969,81.2439,81.2535,51922.0
2023-03-09 11:30:00,85.01,85.07,84.95,84.96,36222.0,81.2535,81.3108,81.1961,81.2057,36222.0
2023-03-09 11:40:00,84.97,85.09,84.95,85.08,34163.0,81.2153,81.33,81.1961,81.3204,34163.0
2023-03-09 11:50:00,85.07,85.22,84.96,84.97,26414.0,81.3108,81.4542,81.2057,81.2153,26414.0
2023-03-09 12:00:00,84.98,84.98,84.8,84.85,21827.0,81.2248,81.2248,81.0528,81.1006,21827.0
2023-03-09 12:10:00,84.85,85.0,84.84,84.98,23640.0,81.1006,81.2439,81.091,81.2248,23640.0
2023-03-09 12:20:00,84.99,85.04,84.92,84.98,27389.0,81.2344,81.2822,81.1675,81.2248,27389.0
2023-03-09 12:30:00,84.99,85.01,84.84,84.84,19645.0,81.2344,81.2535,81.091,81.091,19645.0
2023-03-09 12:40:00,84.84,84.91,84.79,84.8,18166.0,81.091,81.1579,81.0432,81.0528,18166.0
2023-03-09 12:50:00,84.79,84.88,84.78,84.84,16575.0,81.0432,81.1292,81.0337,81.091,16575.0
2023-03-09 13:00:00,84.83,84.92,84.81,84.87,23595.0,81.0814,81.1675,81.0623,81.1197,23595.0
2023-03-09 13:10:00,84.86,84.86,84.75,84.77,18204.0,81.1101,81.1101,81.005,81.0241,18204.0
2023-03-09 13:20:00,84.77,84.85,84.53,84.58,20570.0,81.0241,81.1006,80.7947,80.8425,20570.0
2023-03-09 13:30:00,84.57,84.61,84.38,84.41,30803.0,80.8329,80.8712,80.6513,80.68,30803.0
2023-03-09 13:40:00,84.41,84.53,84.31,84.34,25064.0,80.68,80.7947,80.5844,80.6131,25064.0
2023-03-09 13:50:00,84.33,84.37,84.25,84.35,16161.0,80.6035,80.6418,80.5271,80.6227,16161.0
2023-03-09 14:00:00,84.35,84.36,84.23,84.27,44949.0,80.6227,80.6322,80.508,80.5462,44949.0
2023-03-09 14:10:00,84.25,84.34,84.2,84.28,24654.0,80.5271,80.6131,80.4793,80.5558,24654.0
2023-03-09 14:20:00,84.29,84.43,84.25,84.29,23922.0,80.5653,80.6991,80.5271,80.5653,23922.0
2023-03-09 14:30:00,84.29,84.3,84.16,84.2,27052.0,80.5653,80.5749,80.4411,80.4793,27052.0
2023-03-09 14:40:00,84.19,84.35,84.18,84.2,22793.0,80.4697,80.6227,80.4602,80.4793,22793.0
2023-03-09 14:50:00,84.2,84.2,84.02,84.03,32771.0,80.4793,80.4793,80.3072,80.3168,32771.0
2023-03-09 15:00:00,84.03,84.09,83.83,83.88,42848.0,80.3168,80.3741,80.1256,80.1734,42848.0
2023-03-09 15:10:00,83.88,83.92,83.45,83.45,48947.0,80.1734,80.2117,79.7624,79.7624,48947.0
2023-03-09 15:20:00,83.45,83.63,83.32,83.48,47999.0,79.7624,79.9345,79.6382,79.7911,47999.0
2023-03-09 15:30:00,83.47,83.67,83.4,83.61,60752.0,79.7815,79.9727,79.7146,79.9154,60752.0
2023-03-09 15:40:00,83.6,83.73,83.47,83.59,104149.0,79.9058,80.0301,79.7815,79.8962,104149.0
2023-03-09 15:50:00,83.58,83.77,83.4,83.4,298527.0,79.8867,80.0683,79.7146,79.7146,298527.0
2023-03-10 09:30:00,83.51,83.54,83.0,83.07,129021.0,79.8198,79.8485,79.3323,79.3992,129021.0
2023-03-10 09:40:00,83.06,83.09,82.56,82.73,59696.0,79.3897,79.4183,78.9118,79.0742,59696.0
2023-03-10 09:50:00,82.73,83.18,82.64,82.97,39933.0,79.0742,79.5044,78.9882,79.3036,39933.0
2023-03-10 10:00:00,82.98,83.4,82.98,83.33,36477.0,79.3132,79.7146,79.3132,79.6477,36477.0
2023-03-10 10:10:00,83.32,83.32,82.75,82.77,28105.0,79.6382,79.6382,79.0934,79.1125,28105.0
2023-03-10 10:20:00,82.77,83.13,82.76,83.02,27141.0,79.1125,79.4566,79.1029,79.3514,27141.0
2023-03-10 10:30:00,83.03,83.27,82.99,83.15,29080.0,79.361,79.5904,79.3228,79.4757,29080.0
2023-03-10 10:40:00,83.16,83.23,82.88,82.95,27108.0,79.4852,79.5522,79.2176,79.2845,27108.0
2023-03-10 10:50:00,82.96,83.41,82.86,83.37,29772.0,79.2941,79.7242,79.1985,79.686,29772.0
2023-03-10 11:00:00,83.38,83.51,83.31,83.47,50569.0,79.6955,79.8198,79.6286,79.7815,50569.0
2023-03-10 11:10:00,83.47,83.56,83.3,83.36,25904.0,79.7815,79.8676,79.6191,79.6764,25904.0
2023-03-10 11:20:00,83.34,83.77,83.34,83.73,31016.0,79.6573,80.0683,79.6573,80.0301,31016.0
2023-03-10 11:30:00,83.75,83.91,83.69,83.71,33432.0,80.0492,80.2021,79.9918,80.0109,33432.0
2023-03-10 11:40:00,83.76,83.76,83.34,83.39,46971.0,80.0587,80.0587,79.6573,79.7051,46971.0
2023-03-10 11:50:00,83.37,83.37,83.02,83.08,22947.0,79.686,79.686,79.3514,79.4088,22947.0
2023-03-10 12:00:00,83.08,83.24,82.9,82.91,40137.0,79.4088,79.5617,79.2367,79.2463,40137.0
2023-03-10 12:10:00,82.91,82.92,82.81,82.85,27560.0,79.2463,79.2558,79.1507,79.1889,27560.0
2023-03-10 12:20:00,82.83,82.85,82.65,82.8,24147.0,79.1698,79.1889,78.9978,79.1412,24147.0
2023-03-10 12:30:00,82.81,83.17,82.8,83.15,33276.0,79.1507,79.4948,79.1412,79.4757,33276.0
2023-03-10 12:40:00,83.14,83.18,82.92,82.95,37320.0,79.4661,79.5044,79.2558,79.2845,37320.0
2023-03-10 12:50:00,82.95,82.98,82.68,82.72,47527.0,79.2845,79.3132,79.0265,79.0647,47527.0
2023-03-10 13:00:00,82.73,82.86,82.66,82.69,29963.0,79.0742,79.1985,79.0073,79.036,29963.0
2023-03-10 13:10:00,82.69,82.7,82.42,82.42,33230.0,79.036,79.0456,78.7779,78.7779,33230.0
2023-03-10 13:20:00,82.41,82.45,82.13,82.19,46580.0,78.7684,78.8066,78.5008,78.5581,46580.0
2023-03-10 13:30:00,82.2,82.25,82.03,82.09,31777.0,78.5677,78.6155,78.4052,78.4625,31777.0
2023-03-10 13:40:00,82.07,82.09,81.83,81.86,36273.0,78.4434,78.4625,78.214,78.2427,36273.0
2023-03-10 13:50:00,81.84,81.88,81.75,81.83,26637.0,78.2236,78.2618,78.1376,78.214,26637.0
2023-03-10 14:00:00,81.83,82.36,81.83,82.32,33144.0,78.214,78.7206,78.214,78.6824,33144.0
2023-03-10 14:10:00,82.36,82.57,82.05,82.15,43225.0,78.7206,78.9213,78.4243,78.5199,43225.0
2023-03-10 14:20:00,82.15,82.22,82.02,82.05,29504.0,78.5199,78.5868,78.3956,78.4243,29504.0
2023-03-10 14:30:00,82.05,82.58,82.04,82.54,41565.0,78.4243,78.9309,78.4147,78.8926,41565.0
2023-03-10 14:40:00,82.5,82.71,82.32,82.7,36823.0,78.8544,79.0551,78.6824,79.0456,36823.0
2023-03-10 14:50:00,82.69,82.75,82.44,82.53,51801.0,79.036,79.0934,78.7971,78.8831,51801.0
2023-03-10 15:00:00,82.54,82.58,82.26,82.5,57587.0,78.8926,78.9309,78.625,78.8544,57587.0
2023-03-10 15:10:00,82.48,82.64,82.17,82.17,34230.0,78.8353,78.9882,78.539,78.539,34230.0
2023-03-10 15:20:00,82.19,82.36,82.1,82.34,52826.0,78.5581,78.7206,78.4721,78.7015,52826.0
2023-03-10 15:30:00,82.32,82.46,82.11,82.12,94425.0,78.6824,78.8162,78.4816,78.4912,94425.0
2023-03-10 15:40:00,82.13,82.13,81.89,81.92,93781.0,78.5008,78.5008,78.2714,78.3,93781.0
2023-03-10 15:50:00,81.92,82.21,81.91,82.18,266579.0,78.3,78.5772,78.2905,78.5485,266579.0
2023-03-13 09:30:00,81.18,81.19,80.7,80.95,65099.0,77.5927,77.6023,77.1339,77.3729,65099.0
2023-03-13 09:40:00,81.05,81.58,80.7,81.5,28037.0,77.4685,77.9751,77.1339,77.8986,28037.0
2023-03-13 09:50:00,81.53,81.76,81.09,81.42,19964.0,77.9273,78.1471,77.5067,77.8221,19964.0
2023-03-13 10:00:00,81.35,81.83,81.18,81.73,53336.0,77.7552,78.214,77.5927,78.1184,53336.0
2023-03-13 10:10:00,81.72,81.76,81.18,81.25,39351.0,78.1089,78.1471,77.5927,77.6596,39351.0
2023-03-13 10:20:00,81.27,81.5,81.05,81.12,46956.0,77.6788,77.8986,77.4685,77.5354,46956.0
2023-03-13 10:30:00,81.2,81.83,81.16,81.79,56722.0,77.6119,78.214,77.5736,78.1758,56722.0
2023-03-13 10:40:00,81.82,82.21,81.65,81.98,43584.0,78.2045,78.5772,78.042,78.3574,43584.0
2023-03-13 10:50:00,81.97,82.41,81.65,82.3,61883.0,78.3478,78.7684,78.042,78.6632,61883.0
2023-03-13 11:00:00,82.37,82.6,82.12,82.31,41521.0,78.7302,78.95,78.4912,78.6728,41521.0
2023-03-13 11:10:00,82.28,82.65,82.24,82.28,45892.0,78.6441,78.9978,78.6059,78.6441,45892.0
2023-03-13 11:20:00,82.29,82.44,82.02,82.39,30245.0,78.6537,78.7971,78.3956,78.7493,30245.0
2023-03-13 11:30:00,82.38,82.38,81.7,81.73,27640.0,78.7397,78.7397,78.0898,78.1184,27640.0
2023-03-13 11:40:00,81.74,82.1,81.7,82.06,31109.0,78.128,78.4721,78.0898,78.4339,31109.0
2023-03-13 11:50:00,82.06,82.07,81.54,81.84,32369.0,78.4339,78.4434,77.9368,78.2236,32369.0
2023-03-13 12:00:00,81.87,82.24,81.63,81.88,24562.0,78.2522,78.6059,78.0229,78.2618,24562.0
2023-03-13 12:10:00,81.86,81.86,81.48,81.65,26440.0,78.2427,78.2427,77.8795,78.042,26440.0
2023-03-13 12:20:00,81.63,81.8,81.57,81.7,54459.0,78.0229,78.1853,77.9655,78.0898,54459.0
2023-03-13 12:30:00,81.71,81.8,81.58,81.7,39768.0,78.0993,78.1853,77.9751,78.0898,39768.0
2023-03-13 12:40:00,81.7,81.83,81.38,81.45,46830.0,78.0898,78.214,77.7839,77.8508,46830.0
2023-03-13 12:50:00,81.46,81.64,81.36,81.57,57556.0,77.8604,78.0324,77.7648,77.9655,57556.0
2023-03-13 13:00:00,81.57,81.69,81.36,81.69,49279.0,77.9655,78.0802,77.7648,78.0802,49279.0
2023-03-13 13:10:00,81.67,81.91,81.61,81.77,26818.0,78.0611,78.2905,78.0037,78.1567,26818.0
2023-03-13 13:20:00,81.78,81.78,81.58,81.62,27764.0,78.1662,78.1662,77.9751,78.0133,27764.0
2023-03-13 13:30:00,81.62,82.01,81.54,81.9,58583.0,78.0133,78.3861,77.9368,78.2809,58583.0
2023-03-13 13:40:00,81.9,82.02,81.82,82.0,38050.0,78.2809,78.3956,78.2045,78.3765,38050.0
2023-03-13 13:50:00,82.0,82.12,81.98,82.06,22284.0,78.3765,78.4912,78.3574,78.4339,22284.0
2023-03-13 14:00:00,82.08,82.25,82.05,82.07,22250.0,78.453,78.6155,78.4243,78.4434,22250.0
2023-03-13 14:10:00,82.09,82.25,82.03,82.13,24530.0,78.4625,78.6155,78.4052,78.5008,24530.0
2023-03-13 14:20:00,82.15,82.28,82.06,82.16,20205.0,78.5199,78.6441,78.4339,78.5294,20205.0
2023-03-13 14:30:00,82.18,82.47,82.18,82.31,85443.0,78.5485,78.8257,78.5485,78.6728,85443.0
2023-03-13 14:40:00,82.31,82.43,82.04,82.08,41162.0,78.6728,78.7875,78.4147,78.453,41162.0
2023-03-13 14:50:00,82.06,82.13,81.95,82.09,23773.0,78.4339,78.5008,78.3287,78.4625,23773.0
2023-03-13 15:00:00,82.06,82.16,81.85,81.85,27760.0,78.4339,78.5294,78.2331,78.2331,27760.0
2023-03-13 15:10:00,81.87,82.1,81.85,81.87,26824.0,78.2522,78.4721,78.2331,78.2522,26824.0
2023-03-13 15:20:00,81.88,81.88,81.61,81.75,131391.0,78.2618,78.2618,78.0037,78.1376,131391.0
2023-03-13 15:30:00,81.76,82.04,81.67,82.04,91447.0,78.1471,78.4147,78.0611,78.4147,91447.0
2023-03-13 15:40:00,82.06,82.18,81.92,81.95,104978.0,78.4339,78.5485,78.3,78.3287,104978.0
2023-03-13 15:50:00,81.94,81.99,81.82,81.88,280144.0,78.3192,78.3669,78.2045,78.2618,280144.0
2023-03-14 09:30:00,83.65,83.95,83.29,83.48,64918.0,79.9536,80.2403,79.6095,79.7911,64918.0
2023-03-14 09:40:00,83.47,83.8,83.39,83.62,23585.0,79.7815,80.097,79.7051,79.9249,23585.0
2023-03-14 09:50:00,83.61,83.62,83.2,83.51,30476.0,79.9154,79.9249,79.5235,79.8198,30476.0
2023-03-14 10:00:00,83.5,83.57,83.33,83.41,38924.0,79.8102,79.8771,79.6477,79.7242,38924.0
2023-03-14 10:10:00,83.4,83.59,83.24,83.52,43519.0,79.7146,79.8962,79.5617,79.8293,43519.0
2023-03-14 10:20:00,83.52,83.63,83.48,83.55,36870.0,79.8293,79.9345,79.7911,79.858,36870.0
2023-03-14 10:30:00,83.58,83.73,83.48,83.73,40131.0,79.8867,80.0301,79.7911,80.0301,40131.0
2023-03-14 10:40:00,83.72,83.8,83.6,83.69,68899.0,80.0205,80.097,79.9058,79.9918,68899.0
2023-03-14 10:50:00,83.69,83.71,83.31,83.39,56354.0,79.9918,80.0109,79.6286,79.7051,56354.0
2023-03-14 11:00:00,83.36,83.52,83.25,83.45,17530.0,79.6764,79.8293,79.5713,79.7624,17530.0
2023-03-14 11:10:00,83.42,83.57,83.39,83.51,24282.0,79.7338,79.8771,79.7051,79.8198,24282.0
2023-03-14 11:20:00,83.5,83.73,83.5,83.65,29871.0,79.8102,80.0301,79.8102,79.9536,29871.0
2023-03-14 11:30:00,83.67,83.71,83.54,83.66,33580.0,79.9727,80.0109,79.8485,79.9631,33580.0
2023-03-14 11:40:00,83.66,83.73,83.55,83.55,28317.0,79.9631,80.0301,79.858,79.858,28317.0
2023-03-14 11:50:00,83.58,83.74,83.58,83.66,26917.0,79.8867,80.0396,79.8867,79.9631,26917.0
2023-03-14 12:00:00,83.69,83.83,83.49,83.54,80530.0,79.9918,80.1256,79.8007,79.8485,80530.0
2023-03-14 12:10:00,83.54,83.69,83.54,83.56,26483.0,79.8485,79.9918,79.8485,79.8676,26483.0
2023-03-14 12:20:00,83.54,83.56,83.27,83.32,47877.0,79.8485,79.8676,79.5904,79.6382,47877.0
2023-03-14 12:30:00,83.33,83.48,83.3,83.38,30524.0,79.6477,79.7911,79.6191,79.6955,30524.0
2023-03-14 12:40:00,83.34,83.35,83.13,83.22,36526.0,79.6573,79.6668,79.4566,79.5426,36526.0
2023-03-14 12:50:00,83.2,83.23,82.99,82.99,30027.0,79.5235,79.5522,79.3228,79.3228,30027.0
2023-03-14 13:00:00,82.99,83.09,82.84,82.89,51248.0,79.3228,79.4183,79.1794,79.2272,51248.0
2023-03-14 13:10:00,82.86,82.93,82.56,82.76,94346.0,79.1985,79.2654,78.9118,79.1029,94346.0
2023-03-14 13:20:00,82.73,82.91,82.59,82.78,77049.0,79.0742,79.2463,78.9404,79.122,77049.0
2023-03-14 13:30:00,82.78,82.84,82.67,82.82,50349.0,79.122,79.1794,79.0169,79.1603,50349.0
2023-03-14 13:40:00,82.81,82.87,82.61,82.71,46594.0,79.1507,79.2081,78.9595,79.0551,46594.0
2023-03-14 13:50:00,82.72,82.81,82.66,82.73,41280.0,79.0647,79.1507,79.0073,79.0742,41280.0
2023-03-14 14:00:00,82.73,82.83,82.43,82.62,49598.0,79.0742,79.1698,78.7875,78.9691,49598.0
2023-03-14 14:10:00,82.62,82.73,82.47,82.65,39020.0,78.9691,79.0742,78.8257,78.9978,39020.0
2023-03-14 14:20:00,82.64,82.79,82.56,82.73,44636.0,78.9882,79.1316,78.9118,79.0742,44636.0
2023-03-14 14:30:00,82.73,82.87,82.68,82.82,29822.0,79.0742,79.2081,79.0265,79.1603,29822.0
2023-03-14 14:40:00,82.82,82.9,82.68,82.81,31071.0,79.1603,79.2367,79.0265,79.1507,31071.0
2023-03-14 14:50:00,82.8,82.88,82.69,82.72,45020.0,79.1412,79.2176,79.036,79.0647,45020.0
2023-03-14 15:00:00,82.73,82.81,82.52,82.57,50811.0,79.0742,79.1507,78.8735,78.9213,50811.0
2023-03-14 15:10:00,82.57,82.57,82.27,82.53,75968.0,78.9213,78.9213,78.6346,78.8831,75968.0
2023-03-14 15:20:00,82.54,82.55,82.28,82.41,48827.0,78.8926,78.9022,78.6441,78.7684,48827.0
2023-03-14 15:30:00,82.42,82.81,82.37,82.67,59191.0,78.7779,79.1507,78.7302,79.0169,59191.0
2023-03-14 15:40:00,82.67,82.87,82.64,82.84,78598.0,79.0169,79.2081,78.9882,79.1794,78598.0
2023-03-14 15:50:00,82.85,83.16,82.75,83.06,325303.0,79.1889,79.4852,79.0934,79.3897,325303.0
2023-03-15 09:30:00,81.52,81.69,80.82,81.0,84752.0,77.9177,78.0802,77.2486,77.4207,84752.0
2023-03-15 09:40:00,81.01,81.23,80.57,80.72,43909.0,77.4302,77.6405,77.0097,77.1531,43909.0
2023-03-15 09:50:00,80.69,80.69,80.26,80.5,70469.0,77.1244,77.1244,76.7134,76.9428,70469.0
2023-03-15 10:00:00,80.45,80.53,80.08,80.08,71746.0,76.895,76.9715,76.5413,76.5413,71746.0
2023-03-15 10:10:00,80.15,80.44,80.11,80.39,38491.0,76.6083,76.8854,76.57,76.8376,38491.0
2023-03-15 10:20:00,80.48,80.55,80.13,80.28,47036.0,76.9237,76.9906,76.5891,76.7325,47036.0
2023-03-15 10:30:00,80.29,80.4,80.18,80.25,42605.0,76.7421,76.8472,76.6369,76.7038,42605.0
2023-03-15 10:40:00,80.25,80.35,80.13,80.17,65742.0,76.7038,76.7994,76.5891,76.6274,65742.0
2023-03-15 10:50:00,80.15,80.47,80.12,80.42,40852.0,76.6083,76.9141,76.5796,76.8663,40852.0
2023-03-15 11:00:00,80.45,80.7,80.31,80.58,81345.0,76.895,77.1339,76.7612,77.0193,81345.0
2023-03-15 11:10:00,80.59,80.84,80.58,80.83,34334.0,77.0288,77.2678,77.0193,77.2582,34334.0
2023-03-15 11:20:00,80.82,80.83,80.53,80.57,38674.0,77.2486,77.2582,76.9715,77.0097,38674.0
2023-03-15 11:30:00,80.56,80.59,80.24,80.27,45690.0,77.0001,77.0288,76.6943,76.7229,45690.0
2023-03-15 11:40:00,80.25,80.47,80.21,80.29,59058.0,76.7038,76.9141,76.6656,76.7421,59058.0
2023-03-15 11:50:00,80.32,80.33,80.1,80.18,81182.0,76.7707,76.7803,76.5605,76.6369,81182.0
2023-03-15 12:00:00,80.17,80.31,79.81,79.84,91249.0,76.6274,76.7612,76.2833,76.312,91249.0
2023-03-15 12:10:00,79.83,79.86,79.45,79.54,66445.0,76.3024,76.3311,75.9392,76.0252,66445.0
2023-03-15 12:20:00,79.55,79.67,79.47,79.66,47288.0,76.0348,76.1495,75.9583,76.1399,47288.0
2023-03-15 12:30:00,79.66,79.7,79.35,79.4,21158.0,76.1399,76.1781,75.8436,75.8914,21158.0
2023-03-15 12:40:00,79.42,79.43,79.24,79.35,61184.0,75.9105,75.9201,75.7385,75.8436,61184.0
2023-03-15 12:50:00,79.34,79.36,79.07,79.27,72418.0,75.834,75.8532,75.576,75.7671,72418.0
2023-03-15 13:00:00,79.3,79.38,79.07,79.36,23890.0,75.7958,75.8723,75.576,75.8532,23890.0
2023-03-15 13:10:00,79.36,79.58,79.32,79.47,50872.0,75.8532,76.0634,75.8149,75.9583,50872.0
2023-03-15 13:20:00,79.47,79.49,79.32,79.41,27703.0,75.9583,75.9774,75.8149,75.901,27703.0
2023-03-15 13:30:00,79.39,79.46,79.17,79.31,32080.0,75.8818,75.9487,75.6716,75.8054,32080.0
2023-03-15 13:40:00,79.33,79.33,79.03,79.13,27618.0,75.8245,75.8245,75.5377,75.6333,27618.0
2023-03-15 13:50:00,79.11,79.42,79.11,79.33,30839.0,75.6142,75.9105,75.6142,75.8245,30839.0
2023-03-15 14:00:00,79.33,79.51,79.22,79.47,39831.0,75.8245,75.9965,75.7193,75.9583,39831.0
2023-03-15 14:10:00,79.46,79.75,79.46,79.75,48191.0,75.9487,76.2259,75.9487,76.2259,48191.0
2023-03-15 14:20:00,79.75,80.39,79.71,80.15,60149.0,76.2259,76.8376,76.1877,76.6083,60149.0
2023-03-15 14:30:00,80.18,80.28,79.96,80.06,32503.0,76.6369,76.7325,76.4266,76.5222,32503.0
2023-03-15 14:40:00,80.06,80.28,80.0,80.2,38992.0,76.5222,76.7325,76.4649,76.656,38992.0
2023-03-15 14:50:00,80.21,80.39,80.09,80.36,50942.0,76.6656,76.8376,76.5509,76.809,50942.0
2023-03-15 15:00:00,80.37,80.5,80.19,80.23,50458.0,76.8185,76.9428,76.6465,76.6847,50458.0
2023-03-15 15:10:00,80.21,80.42,80.17,80.26,31878.0,76.6656,76.8663,76.6274,76.7134,31878.0
2023-03-15 15:20:00,80.25,80.42,80.18,80.32,48573.0,76.7038,76.8663,76.6369,76.7707,48573.0
2023-03-15 15:30:00,80.3,80.36,80.14,80.27,95256.0,76.7516,76.809,76.5987,76.7229,95256.0
2023-03-15 15:40:00,80.26,80.35,80.1,80.25,253188.0,76.7134,76.7994,76.5605,76.7038,253188.0
2023-03-15 15:50:00,80.24,80.56,80.14,80.53,276672.0,76.6943,77.0001,76.5987,76.9715,276672.0
2023-03-16 09:30:00,80.12,80.43,79.65,80.19,54096.0,76.5796,76.8759,76.1303,76.6465,54096.0
2023-03-16 09:40:00,80.16,80.24,79.84,80.01,25542.0,76.6178,76.6943,76.312,76.4744,25542.0
2023-03-16 09:50:00,80.03,80.24,79.92,80.23,32973.0,76.4936,76.6943,76.3884,76.6847,32973.0
2023-03-16 10:00:00,80.22,80.33,79.81,79.83,56407.0,76.6752,76.7803,76.2833,76.3024,56407.0
2023-03-16 10:10:00,79.83,80.01,79.75,79.94,47157.0,76.3024,76.4744,76.2259,76.4075,47157.0
2023-03-16 10:20:00,79.92,80.12,79.85,80.11,44268.0,76.3884,76.5796,76.3215,76.57,44268.0
2023-03-16 10:30:00,80.12,80.28,80.1,80.25,29106.0,76.5796,76.7325,76.5605,76.7038,29106.0
2023-03-16 10:40:00,80.21,80.53,80.14,80.48,40473.0,76.6656,76.9715,76.5987,76.9237,40473.0
2023-03-16 10:50:00,80.5,81.02,80.5,80.97,26189.0,76.9428,77.4398,76.9428,77.392,26189.0
2023-03-16 11:00:00,80.96,81.08,80.75,80.9,37275.0,77.3825,77.4972,77.1817,77.3251,37275.0
2023-03-16 11:10:00,80.89,80.95,80.76,80.88,37048.0,77.3156,77.3729,77.1913,77.306,37048.0
2023-03-16 11:20:00,80.85,81.24,80.85,81.11,39110.0,77.2773,77.6501,77.2773,77.5258,39110.0
2023-03-16 11:30:00,81.13,81.16,80.98,81.07,28709.0,77.5449,77.5736,77.4016,77.4876,28709.0
2023-03-16 11:40:00,81.08,81.28,81.06,81.28,18342.0,77.4972,77.6883,77.478,77.6883,18342.0
2023-03-16 11:50:00,81.27,81.48,81.24,81.33,36420.0,77.6788,77.8795,77.6501,77.7361,36420.0
2023-03-16 12:00:00,81.31,81.36,81.2,81.26,28282.0,77.717,77.7648,77.6119,77.6692,28282.0
2023-03-16 12:10:00,81.25,81.39,81.17,81.35,29322.0,77.6596,77.7935,77.5832,77.7552,29322.0
2023-03-16 12:20:00,81.36,81.41,81.3,81.37,21654.0,77.7648,77.8126,77.7074,77.7743,21654.0
2023-03-16 12:30:00,81.38,81.4,81.21,81.33,39560.0,77.7839,77.803,77.6214,77.7361,39560.0
2023-03-16 12:40:00,81.32,81.43,81.3,81.41,33462.0,77.7266,77.8317,77.7074,77.8126,33462.0
2023-03-16 12:50:00,81.42,81.74,81.42,81.72,47509.0,77.8221,78.128,77.8221,78.1089,47509.0
2023-03-16 13:00:00,81.72,81.92,81.71,81.87,24698.0,78.1089,78.3,78.0993,78.2522,24698.0
2023-03-16 13:10:00,81.86,81.89,81.59,81.62,33081.0,78.2427,78.2714,77.9846,78.0133,33081.0
2023-03-16 13:20:00,81.62,81.78,81.58,81.73,35024.0,78.0133,78.1662,77.9751,78.1184,35024.0
2023-03-16 13:30:00,81.75,81.75,81.63,81.71,38804.0,78.1376,78.1376,78.0229,78.0993,38804.0
2023-03-16 13:40:00,81.71,81.77,81.59,81.69,33597.0,78.0993,78.1567,77.9846,78.0802,33597.0
2023-03-16 13:50:00,81.68,81.74,81.58,81.73,25513.0,78.0706,78.128,77.9751,78.1184,25513.0
2023-03-16 14:00:00,81.71,81.72,81.47,81.62,38554.0,78.0993,78.1089,77.8699,78.0133,38554.0
2023-03-16 14:10:00,81.63,81.68,81.53,81.63,42583.0,78.0229,78.0706,77.9273,78.0229,42583.0
2023-03-16 14:20:00,81.63,81.68,81.46,81.56,24713.0,78.0229,78.0706,77.8604,77.9559,24713.0
2023-03-16 14:30:00,81.55,81.57,81.36,81.51,25010.0,77.9464,77.9655,77.7648,77.9082,25010.0
2023-03-16 14:40:00,81.5,81.56,81.48,81.54,31736.0,77.8986,77.9559,77.8795,77.9368,31736.0
2023-03-16 14:50:00,81.55,81.83,81.53,81.81,70516.0,77.9464,78.214,77.9273,78.1949,70516.0
2023-03-16 15:00:00,81.82,81.92,81.79,81.84,49097.0,78.2045,78.3,78.1758,78.2236,49097.0
2023-03-16 15:10:00,81.86,81.96,81.83,81.89,65247.0,78.2427,78.3383,78.214,78.2714,65247.0
2023-03-16 15:20:00,81.9,82.09,81.88,82.06,77734.0,78.2809,78.4625,78.2618,78.4339,77734.0
2023-03-16 15:30:00,82.07,82.12,82.03,82.11,98135.0,78.4434,78.4912,78.4052,78.4816,98135.0
2023-03-16 15:40:00,82.11,82.23,81.97,82.03,122862.0,78.4816,78.5963,78.3478,78.4052,122862.0
2023-03-16 15:50:00,82.03,82.1,81.9,81.92,436033.0,78.4052,78.4721,78.2809,78.3,436033.0
2023-03-17 09:30:00,81.87,81.87,80.72,80.97,523538.0,78.2522,78.2522,77.1531,77.392,523538.0
2023-03-17 09:40:00,80.97,81.04,80.58,80.65,33602.0,77.392,77.4589,77.0193,77.0862,33602.0
2023-03-17 09:50:00,80.73,81.03,80.66,80.85,69276.0,77.1626,77.4494,77.0957,77.2773,69276.0
2023-03-17 10:00:00,80.89,81.2,80.89,81.02,44027.0,77.3156,77.6119,77.3156,77.4398,44027.0
2023-03-17 10:10:00,80.94,80.95,80.48,80.52,44525.0,77.3633,77.3729,76.9237,76.9619,44525.0
2023-03-17 10:20:00,80.53,80.68,80.41,80.59,54005.0,76.9715,77.1148,76.8568,77.0288,54005.0
2023-03-17 10:30:00,80.6,80.64,80.14,80.23,43507.0,77.0384,77.0766,76.5987,76.6847,43507.0
2023-03-17 10:40:00,80.24,80.34,80.06,80.24,27880.0,76.6943,76.7899,76.5222,76.6943,27880.0
2023-03-17 10:50:00,80.26,80.27,80.02,80.21,31702.0,76.7134,76.7229,76.484,76.6656,31702.0
2023-03-17 11:00:00,80.22,80.26,79.95,80.21,22904.0,76.6752,76.7134,76.4171,76.6656,22904.0
2023-03-17 11:10:00,80.17,80.38,80.11,80.24,30236.0,76.6274,76.8281,76.57,76.6943,30236.0
2023-03-17 11:20:00,80.24,80.26,79.89,79.98,25615.0,76.6943,76.7134,76.3597,76.4458,25615.0
2023-03-17 11:30:00,79.96,80.25,79.96,80.21,101632.0,76.4266,76.7038,76.4266,76.6656,101632.0
2023-03-17 11:40:00,80.22,80.31,80.1,80.16,47936.0,76.6752,76.7612,76.5605,76.6178,47936.0
2023-03-17 11:50:00,80.18,80.29,80.0,80.13,27131.0,76.6369,76.7421,76.4649,76.5891,27131.0
2023-03-17 12:00:00,80.18,80.45,80.18,80.43,20342.0,76.6369,76.895,76.6369,76.8759,20342.0
2023-03-17 12:10:00,80.45,80.56,80.42,80.49,24383.0,76.895,77.0001,76.8663,76.9332,24383.0
2023-03-17 12:20:00,80.48,80.76,80.43,80.73,101819.0,76.9237,77.1913,76.8759,77.1626,101819.0
2023-03-17 12:30:00,80.73,80.91,80.65,80.65,65258.0,77.1626,77.3347,77.0862,77.0862,65258.0
2023-03-17 12:40:00,80.67,80.88,80.66,80.82,32210.0,77.1053,77.306,77.0957,77.2486,32210.0
2023-03-17 12:50:00,80.83,80.9,80.68,80.73,17852.0,77.2582,77.3251,77.1148,77.1626,17852.0
2023-03-17 13:00:00,80.73,80.84,80.62,80.82,22031.0,77.1626,77.2678,77.0575,77.2486,22031.0
2023-03-17 13:10:00,80.83,80.86,80.65,80.79,34416.0,77.2582,77.2869,77.0862,77.22,34416.0
2023-03-17 13:20:00,80.81,80.97,80.75,80.81,24048.0,77.2391,77.392,77.1817,77.2391,24048.0
2023-03-17 13:30:00,80.79,80.89,80.72,80.89,26188.0,77.22,77.3156,77.1531,77.3156,26188.0
2023-03-17 13:40:00,80.87,80.94,80.7,80.89,26746.0,77.2964,77.3633,77.1339,77.3156,26746.0
2023-03-17 13:50:00,80.88,80.98,80.84,80.93,35498.0,77.306,77.4016,77.2678,77.3538,35498.0
2023-03-17 14:00:00,80.94,81.02,80.74,80.76,29193.0,77.3633,77.4398,77.1722,77.1913,29193.0
2023-03-17 14:10:00,80.76,80.82,80.62,80.75,38575.0,77.1913,77.2486,77.0575,77.1817,38575.0
2023-03-17 14:20:00,80.73,80.78,80.53,80.55,41746.0,77.1626,77.2104,76.9715,76.9906,41746.0
2023-03-17 14:30:00,80.55,80.7,80.47,80.55,39164.0,76.9906,77.1339,76.9141,76.9906,39164.0
2023-03-17 14:40:00,80.55,80.61,80.5,80.58,43429.0,76.9906,77.0479,76.9428,77.0193,43429.0
2023-03-17 14:50:00,80.57,80.76,80.44,80.67,59479.0,77.0097,77.1913,76.8854,77.1053,59479.0
2023-03-17 15:00:00,80.68,80.71,80.51,80.56,44047.0,77.1148,77.1435,76.9523,77.0001,44047.0
2023-03-17 15:10:00,80.56,80.74,80.44,80.62,89858.0,77.0001,77.1722,76.8854,77.0575,89858.0
2023-03-17 15:20:00,80.61,80.73,80.57,80.69,91579.0,77.0479,77.1626,77.0097,77.1244,91579.0
2023-03-17 15:30:00,80.67,80.74,80.46,80.7,131168.0,77.1053,77.1722,76.9046,77.1339,131168.0
2023-03-17 15:40:00,80.69,80.95,80.66,80.83,196626.0,77.1244,77.3729,77.0957,77.2582,196626.0
2023-03-17 15:50:00,80.82,81.04,80.67,80.85,429433.0,77.2486,77.4589,77.1053,77.2773,429433.0
2023-03-20 09:30:00,81.37,82.05,81.32,81.86,48729.0,77.7743,78.4243,77.7266,78.2427,48729.0
2023-03-20 09:40:00,81.83,82.41,81.81,82.39,43999.0,78.214,78.7684,78.1949,78.7493,43999.0
2023-03-20 09:50:00,82.39,82.68,82.38,82.6,29039.0,78.7493,79.0265,78.7397,78.95,29039.0
2023-03-20 10:00:00,82.55,82.7,82.05,82.09,24112.0,78.9022,79.0456,78.4243,78.4625,24112.0
2023-03-20 10:10:00,82.1,82.29,81.95,81.97,32296.0,78.4721,78.6537,78.3287,78.3478,32296.0
2023-03-20 10:20:00,81.96,82.37,81.96,82.31,20875.0,78.3383,78.7302,78.3383,78.6728,20875.0
2023-03-20 10:30:00,82.34,82.38,82.17,82.2,30832.0,78.7015,78.7397,78.539,78.5677,30832.0
2023-03-20 10:40:00,82.21,82.33,82.12,82.33,28706.0,78.5772,78.6919,78.4912,78.6919,28706.0
2023-03-20 10:50:00,82.33,82.36,82.18,82.25,17415.0,78.6919,78.7206,78.5485,78.6155,17415.0
2023-03-20 11:00:00,82.26,82.46,82.26,82.3,19311.0,78.625,78.8162,78.625,78.6632,19311.0
2023-03-20 11:10:00,82.32,82.32,82.08,82.17,23334.0,78.6824,78.6824,78.453,78.539,23334.0
2023-03-20 11:20:00,82.18,82.41,82.16,82.38,19204.0,78.5485,78.7684,78.5294,78.7397,19204.0
2023-03-20 11:30:00,82.37,82.39,82.24,82.3,14320.0,78.7302,78.7493,78.6059,78.6632,14320.0
2023-03-20 11:40:00,82.28,82.28,82.08,82.15,16217.0,78.6441,78.6441,78.453,78.5199,16217.0
2023-03-20 11:50:00,82.17,82.23,82.02,82.06,27536.0,78.539,78.5963,78.3956,78.4339,27536.0
2023-03-20 12:00:00,82.07,82.13,81.94,81.95,13962.0,78.4434,78.5008,78.3192,78.3287,13962.0
2023-03-20 12:10:00,81.94,81.95,81.74,81.86,44253.0,78.3192,78.3287,78.128,78.2427,44253.0
2023-03-20 12:20:00,81.87,82.04,81.87,82.04,30136.0,78.2522,78.4147,78.2522,78.4147,30136.0
2023-03-20 12:30:00,82.05,82.12,81.94,81.99,15311.0,78.4243,78.4912,78.3192,78.3669,15311.0
2023-03-20 12:40:00,81.98,82.01,81.93,81.97,12670.0,78.3574,78.3861,78.3096,78.3478,12670.0
2023-03-20 12:50:00,81.99,82.18,81.99,82.12,15482.0,78.3669,78.5485,78.3669,78.4912,15482.0
2023-03-20 13:00:00,82.13,82.38,82.11,82.27,18376.0,78.5008,78.7397,78.4816,78.6346,18376.0
2023-03-20 13:10:00,82.29,82.39,82.28,82.38,11542.0,78.6537,78.7493,78.6441,78.7397,11542.0
2023-03-20 13:20:00,82.38,82.39,82.28,82.3,15210.0,78.7397,78.7493,78.6441,78.6632,15210.0
2023-03-20 13:30:00,82.27,82.35,82.16,82.2,18234.0,78.6346,78.711,78.5294,78.5677,18234.0
2023-03-20 13:40:00,82.21,82.28,82.2,82.24,21418.0,78.5772,78.6441,78.5677,78.6059,21418.0
2023-03-20 13:50:00,82.23,82.23,82.1,82.17,22579.0,78.5963,78.5963,78.4721,78.539,22579.0
2023-03-20 14:00:00,82.17,82.2,81.98,81.99,21211.0,78.539,78.5677,78.3574,78.3669,21211.0
2023-03-20 14:10:00,81.98,82.05,81.91,82.0,34095.0,78.3574,78.4243,78.2905,78.3765,34095.0
2023-03-20 14:20:00,81.99,82.07,81.93,81.94,31759.0,78.3669,78.4434,78.3096,78.3192,31759.0
2023-03-20 14:30:00,81.94,81.96,81.73,81.73,34755.0,78.3192,78.3383,78.1184,78.1184,34755.0
2023-03-20 14:40:00,81.74,81.88,81.72,81.82,20526.0,78.128,78.2618,78.1089,78.2045,20526.0
2023-03-20 14:50:00,81.82,82.02,81.82,81.92,40264.0,78.2045,78.3956,78.2045,78.3,40264.0
2023-03-20 15:00:00,81.91,82.01,81.86,81.94,19254.0,78.2905,78.3861,78.2427,78.3192,19254.0
2023-03-20 15:10:00,81.94,82.01,81.9,82.0,18463.0,78.3192,78.3861,78.2809,78.3765,18463.0
2023-03-20 15:20:00,81.99,82.14,81.88,82.11,21030.0,78.3669,78.5103,78.2618,78.4816,21030.0
2023-03-20 15:30:00,82.11,82.24,82.07,82.15,40354.0,78.4816,78.6059,78.4434,78.5199,40354.0
2023-03-20 15:40:00,82.15,82.29,82.11,82.25,47706.0,78.5199,78.6537,78.4816,78.6155,47706.0
2023-03-20 15:50:00,82.26,82.36,82.22,82.24,145344.0,78.625,78.7206,78.5868,78.6059,145344.0
2023-03-21 09:30:00,84.4,84.96,84.4,84.88,164773.0,80.6704,81.2057,80.6704,81.1292,164773.0
2023-03-21 09:40:00,84.91,84.95,84.39,84.41,170519.0,81.1579,81.1961,80.6609,80.68,170519.0
2023-03-21 09:50:00,84.42,84.66,84.33,84.61,50218.0,80.6896,80.919,80.6035,80.8712,50218.0
2023-03-21 10:00:00,84.62,84.75,84.55,84.65,51858.0,80.8807,81.005,80.8138,80.9094,51858.0
2023-03-21 10:10:00,84.66,84.77,84.38,84.5,42066.0,80.919,81.0241,80.6513,80.766,42066.0
2023-03-21 10:20:00,84.49,84.53,84.38,84.48,44308.0,80.7565,80.7947,80.6513,80.7469,44308.0
2023-03-21 10:30:00,84.48,84.55,84.31,84.48,44237.0,80.7469,80.8138,80.5844,80.7469,44237.0
2023-03-21 10:40:00,84.46,84.51,84.33,84.41,71537.0,80.7278,80.7756,80.6035,80.68,71537.0
2023-03-21 10:50:00,84.42,84.42,84.0,84.07,64400.0,80.6896,80.6896,80.2881,80.355,64400.0
2023-03-21 11:00:00,84.07,84.07,83.94,84.02,38129.0,80.355,80.355,80.2308,80.3072,38129.0
2023-03-21 11:10:00,84.03,84.06,83.94,83.96,54998.0,80.3168,80.3455,80.2308,80.2499,54998.0
2023-03-21 11:20:00,83.97,84.03,83.91,83.93,51458.0,80.2595,80.3168,80.2021,80.2212,51458.0
2023-03-21 11:30:00,83.95,84.02,83.76,83.83,72502.0,80.2403,80.3072,80.0587,80.1256,72502.0
2023-03-21 11:40:00,83.82,83.89,83.67,83.8,39902.0,80.1161,80.183,79.9727,80.097,39902.0
2023-03-21 11:50:00,83.8,83.86,83.72,83.77,32057.0,80.097,80.1543,80.0205,80.0683,32057.0
2023-03-21 12:00:00,83.76,83.82,83.58,83.65,25664.0,80.0587,80.1161,79.8867,79.9536,25664.0
2023-03-21 12:10:00,83.65,83.73,83.6,83.65,25273.0,79.9536,80.0301,79.9058,79.9536,25273.0
2023-03-21 12:20:00,83.64,83.88,83.62,83.88,50666.0,79.944,80.1734,79.9249,80.1734,50666.0
2023-03-21 12:30:00,83.88,84.01,83.88,83.95,56576.0,80.1734,80.2977,80.1734,80.2403,56576.0
2023-03-21 12:40:00,83.93,84.0,83.89,83.95,30351.0,80.2212,80.2881,80.183,80.2403,30351.0
2023-03-21 12:50:00,83.95,84.01,83.87,83.87,38453.0,80.2403,80.2977,80.1639,80.1639,38453.0
2023-03-21 13:00:00,83.88,83.98,83.85,83.95,39726.0,80.1734,80.269,80.1448,80.2403,39726.0
2023-03-21 13:10:00,83.95,84.0,83.93,83.95,30820.0,80.2403,80.2881,80.2212,80.2403,30820.0
2023-03-21 13:20:00,83.96,84.02,83.93,83.98,25178.0,80.2499,80.3072,80.2212,80.269,25178.0
2023-03-21 13:30:00,83.99,84.0,83.87,83.88,36304.0,80.2786,80.2881,80.1639,80.1734,36304.0
2023-03-21 13:40:00,83.88,83.93,83.86,83.89,22886.0,80.1734,80.2212,80.1543,80.183,22886.0
2023-03-21 13:50:00,83.89,83.89,83.63,83.66,22186.0,80.183,80.183,79.9345,79.9631,22186.0
2023-03-21 14:00:00,83.65,83.74,83.6,83.71,34741.0,79.9536,80.0396,79.9058,80.0109,34741.0
2023-03-21 14:10:00,83.7,83.78,83.68,83.78,23396.0,80.0014,80.0778,79.9823,80.0778,23396.0
2023-03-21 14:20:00,83.78,83.92,83.75,83.88,47259.0,80.0778,80.2117,80.0492,80.1734,47259.0
2023-03-21 14:30:00,83.89,83.9,83.74,83.82,56913.0,80.183,80.1925,80.0396,80.1161,56913.0
2023-03-21 14:40:00,83.82,83.96,83.82,83.9,29688.0,80.1161,80.2499,80.1161,80.1925,29688.0
2023-03-21 14:50:00,83.88,83.93,83.8,83.88,38009.0,80.1734,80.2212,80.097,80.1734,38009.0
2023-03-21 15:00:00,83.87,84.0,83.87,84.0,35841.0,80.1639,80.2881,80.1639,80.2881,35841.0
2023-03-21 15:10:00,84.0,84.02,83.95,84.0,69660.0,80.2881,80.3072,80.2403,80.2881,69660.0
2023-03-21 15:20:00,84.0,84.02,83.95,84.0,78760.0,80.2881,80.3072,80.2403,80.2881,78760.0
2023-03-21 15:30:00,84.0,84.06,83.94,84.06,165433.0,80.2881,80.3455,80.2308,80.3455,165433.0
2023-03-21 15:40:00,84.06,84.08,83.97,84.03,248224.0,80.3455,80.3646,80.2595,80.3168,248224.0
2023-03-21 15:50:00,84.02,84.1,83.92,84.0,528236.0,80.3072,80.3837,80.2117,80.2881,528236.0
2023-03-22 09:30:00,84.0,84.15,83.75,83.91,61311.0,80.2881,80.4315,80.0492,80.2021,61311.0
2023-03-22 09:40:00,83.93,83.93,83.6,83.68,16125.0,80.2212,80.2212,79.9058,79.9823,16125.0
2023-03-22 09:50:00,83.71,83.9,83.7,83.81,14070.0,80.0109,80.1925,80.0014,80.1065,14070.0
2023-03-22 10:00:00,83.81,84.05,83.8,84.05,80382.0,80.1065,80.3359,80.097,80.3359,80382.0
2023-03-22 10:10:00,84.05,84.14,83.85,83.99,40538.0,80.3359,80.4219,80.1448,80.2786,40538.0
2023-03-22 10:20:00,83.99,84.03,83.9,83.97,24161.0,80.2786,80.3168,80.1925,80.2595,24161.0
2023-03-22 10:30:00,83.97,84.07,83.89,83.89,25752.0,80.2595,80.355,80.183,80.183,25752.0
2023-03-22 10:40:00,83.89,84.0,83.88,83.89,15370.0,80.183,80.2881,80.1734,80.183,15370.0
2023-03-22 10:50:00,83.9,83.98,83.86,83.89,18679.0,80.1925,80.269,80.1543,80.183,18679.0
2023-03-22 11:00:00,83.89,83.92,83.78,83.8,15399.0,80.183,80.2117,80.0778,80.097,15399.0
2023-03-22 11:10:00,83.8,83.82,83.71,83.76,26410.0,80.097,80.1161,80.0109,80.0587,26410.0
2023-03-22 11:20:00,83.78,83.8,83.71,83.78,32742.0,80.0778,80.097,80.0109,80.0778,32742.0
2023-03-22 11:30:00,83.78,83.86,83.72,83.76,16348.0,80.0778,80.1543,80.0205,80.0587,16348.0
2023-03-22 11:40:00,83.76,83.84,83.71,83.8,31207.0,80.0587,80.1352,80.0109,80.097,31207.0
2023-03-22 11:50:00,83.81,83.84,83.74,83.76,14822.0,80.1065,80.1352,80.0396,80.0587,14822.0
2023-03-22 12:00:00,83.77,83.8,83.71,83.73,15625.0,80.0683,80.097,80.0109,80.0301,15625.0
2023-03-22 12:10:00,83.72,83.78,83.71,83.77,19531.0,80.0205,80.0778,80.0109,80.0683,19531.0
2023-03-22 12:20:00,83.78,83.88,83.77,83.83,13513.0,80.0778,80.1734,80.0683,80.1256,13513.0
2023-03-22 12:30:00,83.82,83.94,83.82,83.87,28728.0,80.1161,80.2308,80.1161,80.1639,28728.0
2023-03-22 12:40:00,83.87,83.98,83.86,83.9,39429.0,80.1639,80.269,80.1543,80.1925,39429.0
2023-03-22 12:50:00,83.89,83.95,83.8,83.82,11447.0,80.183,80.2403,80.097,80.1161,11447.0
2023-03-22 13:00:00,83.82,83.82,83.71,83.78,18177.0,80.1161,80.1161,80.0109,80.0778,18177.0
2023-03-22 13:10:00,83.77,83.92,83.76,83.85,44159.0,80.0683,80.2117,80.0587,80.1448,44159.0
2023-03-22 13:20:00,83.85,83.92,83.83,83.91,12068.0,80.1448,80.2117,80.1256,80.2021,12068.0
2023-03-22 13:30:00,83.92,84.01,83.91,83.97,17883.0,80.2117,80.2977,80.2021,80.2595,17883.0
2023-03-22 13:40:00,83.97,84.14,83.9,84.1,24206.0,80.2595,80.4219,80.1925,80.3837,24206.0
2023-03-22 13:50:00,84.13,84.14,84.04,84.08,20154.0,80.4124,80.4219,80.3264,80.3646,20154.0
2023-03-22 14:00:00,84.1,84.76,84.08,84.4,36913.0,80.3837,81.0145,80.3646,80.6704,36913.0
2023-03-22 14:10:00,84.45,84.51,84.24,84.47,41595.0,80.7182,80.7756,80.5175,80.7374,41595.0
2023-03-22 14:20:00,84.42,84.48,84.24,84.43,23655.0,80.6896,80.7469,80.5175,80.6991,23655.0
2023-03-22 14:30:00,84.42,84.59,83.96,84.33,53856.0,80.6896,80.8521,80.2499,80.6035,53856.0
2023-03-22 14:40:00,84.34,84.91,84.34,84.78,206928.0,80.6131,81.1579,80.6131,81.0337,206928.0
2023-03-22 14:50:00,84.79,84.88,84.36,84.37,73874.0,81.0432,81.1292,80.6322,80.6418,73874.0
2023-03-22 15:00:00,84.37,84.4,83.81,83.93,117727.0,80.6418,80.6704,80.1065,80.2212,117727.0
2023-03-22 15:10:00,83.96,84.32,83.75,84.3,78470.0,80.2499,80.594,80.0492,80.5749,78470.0
2023-03-22 15:20:00,84.31,84.62,84.27,84.42,59323.0,80.5844,80.8807,80.5462,80.6896,59323.0
2023-03-22 15:30:00,84.43,84.47,84.01,84.11,115677.0,80.6991,80.7374,80.2977,80.3933,115677.0
2023-03-22 15:40:00,84.13,84.21,83.76,83.94,142729.0,80.4124,80.4888,80.0587,80.2308,142729.0
2023-03-22 15:50:00,83.92,83.95,83.33,83.37,448150.0,80.2117,80.2403,79.6477,79.686,448150.0
2023-03-23 09:30:00,83.53,84.11,83.53,84.03,68027.0,79.8389,80.3933,79.8389,80.3168,68027.0
2023-03-23 09:40:00,84.04,84.2,83.92,84.16,29677.0,80.3264,80.4793,80.2117,80.4411,29677.0
2023-03-23 09:50:00,84.17,84.2,83.61,83.75,34366.0,80.4506,80.4793,79.9154,80.0492,34366.0
2023-03-23 10:00:00,83.75,84.0,83.75,83.98,60487.0,80.0492,80.2881,80.0492,80.269,60487.0
2023-03-23 10:10:00,83.99,84.03,83.93,83.93,53812.0,80.2786,80.3168,80.2212,80.2212,53812.0
2023-03-23 10:20:00,83.91,84.06,83.81,84.04,131889.0,80.2021,80.3455,80.1065,80.3264,131889.0
2023-03-23 10:30:00,84.04,84.21,83.98,84.2,26604.0,80.3264,80.4888,80.269,80.4793,26604.0
2023-03-23 10:40:00,84.19,84.3,84.13,84.27,21672.0,80.4697,80.5749,80.4124,80.5462,21672.0
2023-03-23 10:50:00,84.27,84.46,84.22,84.42,18983.0,80.5462,80.7278,80.4984,80.6896,18983.0
2023-03-23 11:00:00,84.43,84.57,84.43,84.53,52749.0,80.6991,80.8329,80.6991,80.7947,52749.0
2023-03-23 11:10:00,84.53,84.57,84.4,84.43,56122.0,80.7947,80.8329,80.6704,80.6991,56122.0
2023-03-23 11:20:00,84.44,84.5,84.31,84.31,64251.0,80.7087,80.766,80.5844,80.5844,64251.0
2023-03-23 11:30:00,84.33,84.39,84.12,84.18,41768.0,80.6035,80.6609,80.4028,80.4602,41768.0
2023-03-23 11:40:00,84.19,84.31,84.08,84.28,33948.0,80.4697,80.5844,80.3646,80.5558,33948.0
2023-03-23 11:50:00,84.29,84.42,84.26,84.27,20230.0,80.5653,80.6896,80.5366,80.5462,20230.0
2023-03-23 12:00:00,84.26,84.28,84.12,84.26,44783.0,80.5366,80.5558,80.4028,80.5366,44783.0
2023-03-23 12:10:00,84.26,84.26,84.06,84.1,25283.0,80.5366,80.5366,80.3455,80.3837,25283.0
2023-03-23 12:20:00,84.08,84.27,84.06,84.18,20964.0,80.3646,80.5462,80.3455,80.4602,20964.0
2023-03-23 12:30:00,84.17,84.24,84.1,84.11,8846.0,80.4506,80.5175,80.3837,80.3933,8846.0
2023-03-23 12:40:00,84.12,84.12,83.93,84.06,45411.0,80.4028,80.4028,80.2212,80.3455,45411.0
2023-03-23 12:50:00,84.04,84.05,83.94,83.98,17488.0,80.3264,80.3359,80.2308,80.269,17488.0
2023-03-23 13:00:00,84.0,84.09,83.93,83.95,15534.0,80.2881,80.3741,80.2212,80.2403,15534.0
2023-03-23 13:10:00,83.96,83.96,83.76,83.84,38803.0,80.2499,80.2499,80.0587,80.1352,38803.0
2023-03-23 13:20:00,83.83,83.93,83.62,83.73,70353.0,80.1256,80.2212,79.9249,80.0301,70353.0
2023-03-23 13:30:00,83.74,83.79,83.64,83.69,23989.0,80.0396,80.0874,79.944,79.9918,23989.0
2023-03-23 13:40:00,83.69,83.89,83.67,83.73,59314.0,79.9918,80.183,79.9727,80.0301,59314.0
2023-03-23 13:50:00,83.74,83.8,83.65,83.67,30520.0,80.0396,80.097,79.9536,79.9727,30520.0
2023-03-23 14:00:00,83.67,83.76,83.57,83.59,27621.0,79.9727,80.0587,79.8771,79.8962,27621.0
2023-03-23 14:10:00,83.6,83.69,83.57,83.65,27576.0,79.9058,79.9918,79.8771,79.9536,27576.0
2023-03-23 14:20:00,83.65,83.66,83.26,83.27,50918.0,79.9536,79.9631,79.5808,79.5904,50918.0
2023-03-23 14:30:00,83.26,83.36,83.07,83.09,53576.0,79.5808,79.6764,79.3992,79.4183,53576.0
2023-03-23 14:40:00,83.1,83.13,82.74,82.84,44877.0,79.4279,79.4566,79.0838,79.1794,44877.0
2023-03-23 14:50:00,82.83,82.96,82.57,82.96,45304.0,79.1698,79.2941,78.9213,79.2941,45304.0
2023-03-23 15:00:00,82.97,83.49,82.97,83.25,57160.0,79.3036,79.8007,79.3036,79.5713,57160.0
2023-03-23 15:10:00,83.25,83.3,82.83,82.86,40378.0,79.5713,79.6191,79.1698,79.1985,40378.0
2023-03-23 15:20:00,82.84,83.03,82.61,82.88,42888.0,79.1794,79.361,78.9595,79.2176,42888.0
2023-03-23 15:30:00,82.9,83.17,82.79,83.07,47854.0,79.2367,79.4948,79.1316,79.3992,47854.0
2023-03-23 15:40:00,83.06,83.45,83.0,83.29,70614.0,79.3897,79.7624,79.3323,79.6095,70614.0
2023-03-23 15:50:00,83.28,83.58,83.1,83.1,245950.0,79.5999,79.8867,79.4279,79.4279,245950.0
2023-03-24 09:30:00,82.39,82.57,81.73,81.91,63601.0,78.7493,78.9213,78.1184,78.2905,63601.0
2023-03-24 09:40:00,81.88,81.94,81.3,81.42,21840.0,78.2618,78.3192,77.7074,77.8221,21840.0
2023-03-24 09:50:00,81.39,81.87,81.39,81.84,24673.0,77.7935,78.2522,77.7935,78.2236,24673.0
2023-03-24 10:00:00,81.87,82.17,81.84,82.09,30672.0,78.2522,78.539,78.2236,78.4625,30672.0
2023-03-24 10:10:00,82.11,82.32,81.86,81.9,27124.0,78.4816,78.6824,78.2427,78.2809,27124.0
2023-03-24 10:20:00,81.89,82.26,81.7,82.2,11299.0,78.2714,78.625,78.0898,78.5677,11299.0
2023-03-24 10:30:00,82.17,82.27,82.0,82.06,16435.0,78.539,78.6346,78.3765,78.4339,16435.0
2023-03-24 10:40:00,82.03,82.03,81.68,81.81,17212.0,78.4052,78.4052,78.0706,78.1949,17212.0
2023-03-24 10:50:00,81.79,81.9,81.72,81.86,22278.0,78.1758,78.2809,78.1089,78.2427,22278.0
2023-03-24 11:00:00,81.86,82.0,81.73,81.74,25033.0,78.2427,78.3765,78.1184,78.128,25033.0
2023-03-24 11:10:00,81.73,81.8,81.59,81.77,22464.0,78.1184,78.1853,77.9846,78.1567,22464.0
2023-03-24 11:20:00,81.78,81.97,81.73,81.89,25370.0,78.1662,78.3478,78.1184,78.2714,25370.0
2023-03-24 11:30:00,81.89,82.13,81.86,82.02,75669.0,78.2714,78.5008,78.2427,78.3956,75669.0
2023-03-24 11:40:00,82.03,82.31,81.96,82.27,79571.0,78.4052,78.6728,78.3383,78.6346,79571.0
2023-03-24 11:50:00,82.26,82.43,82.14,82.39,18622.0,78.625,78.7875,78.5103,78.7493,18622.0
2023-03-24 12:00:00,82.41,82.62,82.31,82.33,29661.0,78.7684,78.9691,78.6728,78.6919,29661.0
2023-03-24 12:10:00,82.34,82.37,82.19,82.23,19620.0,78.7015,78.7302,78.5581,78.5963,19620.0
2023-03-24 12:20:00,82.22,82.24,82.06,82.14,33363.0,78.5868,78.6059,78.4339,78.5103,33363.0
2023-03-24 12:30:00,82.14,82.33,82.11,82.29,43824.0,78.5103,78.6919,78.4816,78.6537,43824.0
2023-03-24 12:40:00,82.3,82.38,82.2,82.31,86342.0,78.6632,78.7397,78.5677,78.6728,86342.0
2023-03-24 12:50:00,82.3,82.41,82.17,82.29,46567.0,78.6632,78.7684,78.539,78.6537,46567.0
2023-03-24 13:00:00,82.32,82.37,82.18,82.22,16934.0,78.6824,78.7302,78.5485,78.5868,16934.0
2023-03-24 13:10:00,82.21,82.26,82.09,82.13,13658.0,78.5772,78.625,78.4625,78.5008,13658.0
2023-03-24 13:20:00,82.16,82.55,82.12,82.42,58480.0,78.5294,78.9022,78.4912,78.7779,58480.0
2023-03-24 13:30:00,82.46,82.69,82.42,82.64,38609.0,78.8162,79.036,78.7779,78.9882,38609.0
2023-03-24 13:40:00,82.66,82.76,82.57,82.57,56415.0,79.0073,79.1029,78.9213,78.9213,56415.0
2023-03-24 13:50:00,82.56,82.61,82.5,82.5,23778.0,78.9118,78.9595,78.8544,78.8544,23778.0
2023-03-24 14:00:00,82.5,82.7,82.5,82.69,17795.0,78.8544,79.0456,78.8544,79.036,17795.0
2023-03-24 14:10:00,82.68,82.81,82.65,82.69,17956.0,79.0265,79.1507,78.9978,79.036,17956.0
2023-03-24 14:20:00,82.71,82.73,82.57,82.61,19613.0,79.0551,79.0742,78.9213,78.9595,19613.0
2023-03-24 14:30:00,82.61,82.87,82.6,82.72,22067.0,78.9595,79.2081,78.95,79.0647,22067.0
2023-03-24 14:40:00,82.72,82.77,82.64,82.67,23461.0,79.0647,79.1125,78.9882,79.0169,23461.0
2023-03-24 14:50:00,82.68,82.78,82.61,82.66,18610.0,79.0265,79.122,78.9595,79.0073,18610.0
2023-03-24 15:00:00,82.67,82.68,82.46,82.52,16723.0,79.0169,79.0265,78.8162,78.8735,16723.0
2023-03-24 15:10:00,82.51,82.7,82.48,82.67,20479.0,78.864,79.0456,78.8353,79.0169,20479.0
2023-03-24 15:20:00,82.68,82.83,82.66,82.78,32026.0,79.0265,79.1698,79.0073,79.122,32026.0
2023-03-24 15:30:00,82.79,82.92,82.74,82.82,32236.0,79.1316,79.2558,79.0838,79.1603,32236.0
2023-03-24 15:40:00,82.82,82.87,82.69,82.76,50662.0,79.1603,79.2081,79.036,79.1029,50662.0
2023-03-24 15:50:00,82.76,82.9,82.66,82.89,159098.0,79.1029,79.2367,79.0073,79.2272,159098.0
2023-03-27 09:30:00,83.5,83.75,83.21,83.23,84871.0,79.8102,80.0492,79.533,79.5522,84871.0
2023-03-27 09:40:00,83.22,83.44,83.12,83.38,32992.0,79.5426,79.7529,79.447,79.6955,32992.0
2023-03-27 09:50:00,83.38,83.5,83.09,83.1,38021.0,79.6955,79.8102,79.4183,79.4279,38021.0
2023-03-27 10:00:00,83.11,83.11,82.71,82.76,39927.0,79.4375,79.4375,79.0551,79.1029,39927.0
2023-03-27 10:10:00,82.78,83.11,82.78,82.87,27611.0,79.122,79.4375,79.122,79.2081,27611.0
2023-03-27 10:20:00,82.87,82.94,82.76,82.81,27759.0,79.2081,79.275,79.1029,79.1507,27759.0
2023-03-27 10:30:00,82.79,82.79,82.5,82.6,36356.0,79.1316,79.1316,78.8544,78.95,36356.0
2023-03-27 10:40:00,82.62,82.65,82.44,82.51,34802.0,78.9691,78.9978,78.7971,78.864,34802.0
2023-03-27 10:50:00,82.5,82.58,82.4,82.42,50311.0,78.8544,78.9309,78.7588,78.7779,50311.0
2023-03-27 11:00:00,82.42,82.51,82.32,82.4,32165.0,78.7779,78.864,78.6824,78.7588,32165.0
2023-03-27 11:10:00,82.38,82.44,82.32,82.32,35349.0,78.7397,78.7971,78.6824,78.6824,35349.0
2023-03-27 11:20:00,82.33,82.62,82.32,82.61,27273.0,78.6919,78.9691,78.6824,78.9595,27273.0
2023-03-27 11:30:00,82.62,82.67,82.5,82.56,54995.0,78.9691,79.0169,78.8544,78.9118,54995.0
2023-03-27 11:40:00,82.55,82.62,82.47,82.6,40407.0,78.9022,78.9691,78.8257,78.95,40407.0
2023-03-27 11:50:00,82.6,82.64,82.38,82.51,24491.0,78.95,78.9882,78.7397,78.864,24491.0
2023-03-27 12:00:00,82.48,82.6,82.41,82.49,35604.0,78.8353,78.95,78.7684,78.8449,35604.0
2023-03-27 12:10:00,82.51,82.61,82.45,82.61,42852.0,78.864,78.9595,78.8066,78.9595,42852.0
2023-03-27 12:20:00,82.63,82.67,82.51,82.57,39165.0,78.9787,79.0169,78.864,78.9213,39165.0
2023-03-27 12:30:00,82.56,82.77,82.54,82.76,23437.0,78.9118,79.1125,78.8926,79.1029,23437.0
2023-03-27 12:40:00,82.77,82.94,82.76,82.92,20320.0,79.1125,79.275,79.1029,79.2558,20320.0
2023-03-27 12:50:00,82.93,82.99,82.92,82.99,12651.0,79.2654,79.3228,79.2558,79.3228,12651.0
2023-03-27 13:00:00,82.98,83.08,82.97,83.0,17910.0,79.3132,79.4088,79.3036,79.3323,17910.0
2023-03-27 13:10:00,82.99,82.99,82.84,82.92,14334.0,79.3228,79.3228,79.1794,79.2558,14334.0
2023-03-27 13:20:00,82.92,83.05,82.91,82.98,7756.0,79.2558,79.3801,79.2463,79.3132,7756.0
2023-03-27 13:30:00,82.99,83.03,82.83,82.85,15080.0,79.3228,79.361,79.1698,79.1889,15080.0
2023-03-27 13:40:00,82.86,83.13,82.86,83.1,58303.0,79.1985,79.4566,79.1985,79.4279,58303.0
2023-03-27 13:50:00,83.11,83.14,83.02,83.06,37256.0,79.4375,79.4661,79.3514,79.3897,37256.0
2023-03-27 14:00:00,83.05,83.07,82.94,82.95,17055.0,79.3801,79.3992,79.275,79.2845,17055.0
2023-03-27 14:10:00,82.94,82.98,82.91,82.96,13003.0,79.275,79.3132,79.2463,79.2941,13003.0
2023-03-27 14:20:00,82.97,83.14,82.97,83.11,19206.0,79.3036,79.4661,79.3036,79.4375,19206.0
2023-03-27 14:30:00,83.12,83.29,83.12,83.25,17981.0,79.447,79.6095,79.447,79.5713,17981.0
2023-03-27 14:40:00,83.23,83.25,83.16,83.22,31806.0,79.5522,79.5713,79.4852,79.5426,31806.0
2023-03-27 14:50:00,83.23,83.23,83.12,83.17,27857.0,79.5522,79.5522,79.447,79.4948,27857.0
2023-03-27 15:00:00,83.17,83.21,82.97,82.98,19842.0,79.4948,79.533,79.3036,79.3132,19842.0
2023-03-27 15:10:00,82.98,83.02,82.92,82.96,20955.0,79.3132,79.3514,79.2558,79.2941,20955.0
2023-03-27 15:20:00,82.97,83.03,82.93,82.99,23770.0,79.3036,79.361,79.2654,79.3228,23770.0
2023-03-27 15:30:00,82.99,83.01,82.77,82.84,48510.0,79.3228,79.3419,79.1125,79.1794,48510.0
2023-03-27 15:40:00,82.86,82.93,82.74,82.76,36108.0,79.1985,79.2654,79.0838,79.1029,36108.0
2023-03-27 15:50:00,82.74,82.82,82.66,82.77,197264.0,79.0838,79.1603,79.0073,79.1125,197264.0
2023-03-28 09:30:00,82.98,83.65,82.97,83.64,83546.0,79.3132,79.9536,79.3036,79.944,83546.0
2023-03-28 09:40:00,83.64,83.92,83.62,83.82,99996.0,79.944,80.2117,79.9249,80.1161,99996.0
2023-03-28 09:50:00,83.86,83.9,83.43,83.43,135533.0,80.1543,80.1925,79.7433,79.7433,135533.0
2023-03-28 10:00:00,83.41,83.6,83.33,83.58,34643.0,79.7242,79.9058,79.6477,79.8867,34643.0
2023-03-28 10:10:00,83.59,83.79,83.55,83.74,80581.0,79.8962,80.0874,79.858,80.0396,80581.0
2023-03-28 10:20:00,83.75,83.75,83.52,83.59,21522.0,80.0492,80.0492,79.8293,79.8962,21522.0
2023-03-28 10:30:00,83.59,83.64,83.2,83.3,64960.0,79.8962,79.944,79.5235,79.6191,64960.0
2023-03-28 10:40:00,83.31,83.33,83.21,83.27,26941.0,79.6286,79.6477,79.533,79.5904,26941.0
2023-03-28 10:50:00,83.28,83.35,83.23,83.3,37739.0,79.5999,79.6668,79.5522,79.6191,37739.0
2023-03-28 11:00:00,83.31,83.41,83.23,83.23,30305.0,79.6286,79.7242,79.5522,79.5522,30305.0
2023-03-28 11:10:00,83.22,83.29,83.21,83.26,26850.0,79.5426,79.6095,79.533,79.5808,26850.0
2023-03-28 11:20:00,83.26,83.45,83.25,83.44,39907.0,79.5808,79.7624,79.5713,79.7529,39907.0
2023-03-28 11:30:00,83.44,83.77,83.43,83.74,25711.0,79.7529,80.0683,79.7433,80.0396,25711.0
2023-03-28 11:40:00,83.75,83.79,83.63,83.64,28807.0,80.0492,80.0874,79.9345,79.944,28807.0
2023-03-28 11:50:00,83.63,83.81,83.63,83.77,20188.0,79.9345,80.1065,79.9345,80.0683,20188.0
2023-03-28 12:00:00,83.77,83.86,83.74,83.81,19158.0,80.0683,80.1543,80.0396,80.1065,19158.0
2023-03-28 12:10:00,83.8,83.85,83.7,83.78,33337.0,80.097,80.1448,80.0014,80.0778,33337.0
2023-03-28 12:20:00,83.78,84.0,83.78,83.95,62821.0,80.0778,80.2881,80.0778,80.2403,62821.0
2023-03-28 12:30:00,83.95,83.99,83.88,83.97,56203.0,80.2403,80.2786,80.1734,80.2595,56203.0
2023-03-28 12:40:00,83.97,83.98,83.88,83.95,19954.0,80.2595,80.269,80.1734,80.2403,19954.0
2023-03-28 12:50:00,83.95,83.98,83.88,83.94,15779.0,80.2403,80.269,80.1734,80.2308,15779.0
2023-03-28 13:00:00,83.95,83.95,83.74,83.78,18657.0,80.2403,80.2403,80.0396,80.0778,18657.0
2023-03-28 13:10:00,83.78,83.8,83.62,83.71,18615.0,80.0778,80.097,79.9249,80.0109,18615.0
2023-03-28 13:20:00,83.69,83.7,83.6,83.63,13539.0,79.9918,80.0014,79.9058,79.9345,13539.0
2023-03-28 13:30:00,83.64,83.66,83.45,83.5,18842.0,79.944,79.9631,79.7624,79.8102,18842.0
2023-03-28 13:40:00,83.5,83.5,83.36,83.38,15827.0,79.8102,79.8102,79.6764,79.6955,15827.0
2023-03-28 13:50:00,83.39,83.39,83.27,83.37,11986.0,79.7051,79.7051,79.5904,79.686,11986.0
2023-03-28 14:00:00,83.37,83.47,83.37,83.44,14777.0,79.686,79.7815,79.686,79.7529,14777.0
2023-03-28 14:10:00,83.45,83.5,83.41,83.42,48220.0,79.7624,79.8102,79.7242,79.7338,48220.0
2023-03-28 14:20:00,83.44,83.47,83.35,83.37,17369.0,79.7529,79.7815,79.6668,79.686,17369.0
2023-03-28 14:30:00,83.4,83.44,83.34,83.4,14751.0,79.7146,79.7529,79.6573,79.7146,14751.0
2023-03-28 14:40:00,83.39,83.52,83.39,83.48,15665.0,79.7051,79.8293,79.7051,79.7911,15665.0
2023-03-28 14:50:00,83.49,83.59,83.49,83.58,15258.0,79.8007,79.8962,79.8007,79.8867,15258.0
2023-03-28 15:00:00,83.59,83.69,83.58,83.64,19249.0,79.8962,79.9918,79.8867,79.944,19249.0
2023-03-28 15:10:00,83.64,83.65,83.53,83.58,30959.0,79.944,79.9536,79.8389,79.8867,30959.0
2023-03-28 15:20:00,83.58,83.67,83.52,83.57,29881.0,79.8867,79.9727,79.8293,79.8771,29881.0
2023-03-28 15:30:00,83.56,83.72,83.54,83.68,34745.0,79.8676,80.0205,79.8485,79.9823,34745.0
2023-03-28 15:40:00,83.7,83.73,83.63,83.65,49541.0,80.0014,80.0301,79.9345,79.9536,49541.0
2023-03-28 15:50:00,83.65,83.75,83.61,83.7,231367.0,79.9536,80.0492,79.9154,80.0014,231367.0
2023-03-29 09:30:00,84.8,84.89,84.02,84.06,101396.0,81.0528,81.1388,80.3072,80.3455,101396.0
2023-03-29 09:40:00,84.06,84.36,84.01,84.14,37909.0,80.3455,80.6322,80.2977,80.4219,37909.0
2023-03-29 09:50:00,84.13,84.4,84.12,84.18,25351.0,80.4124,80.6704,80.4028,80.4602,25351.0
2023-03-29 10:00:00,84.14,84.16,84.03,84.06,33244.0,80.4219,80.4411,80.3168,80.3455,33244.0
2023-03-29 10:10:00,84.07,84.24,83.99,84.17,33861.0,80.355,80.5175,80.2786,80.4506,33861.0
2023-03-29 10:20:00,84.16,84.28,84.12,84.28,30794.0,80.4411,80.5558,80.4028,80.5558,30794.0
2023-03-29 10:30:00,84.29,84.44,84.27,84.43,46817.0,80.5653,80.7087,80.5462,80.6991,46817.0
2023-03-29 10:40:00,84.42,84.44,84.24,84.3,29287.0,80.6896,80.7087,80.5175,80.5749,29287.0
2023-03-29 10:50:00,84.32,84.38,84.16,84.2,11938.0,80.594,80.6513,80.4411,80.4793,11938.0
2023-03-29 11:00:00,84.22,84.47,84.19,84.47,15887.0,80.4984,80.7374,80.4697,80.7374,15887.0
2023-03-29 11:10:00,84.43,84.51,84.35,84.36,35296.0,80.6991,80.7756,80.6227,80.6322,35296.0
2023-03-29 11:20:00,84.36,84.43,84.18,84.22,25706.0,80.6322,80.6991,80.4602,80.4984,25706.0
2023-03-29 11:30:00,84.23,84.33,84.21,84.31,18037.0,80.508,80.6035,80.4888,80.5844,18037.0
2023-03-29 11:40:00,84.3,84.39,84.3,84.35,19414.0,80.5749,80.6609,80.5749,80.6227,19414.0
2023-03-29 11:50:00,84.36,84.51,84.33,84.45,27424.0,80.6322,80.7756,80.6035,80.7182,27424.0
2023-03-29 12:00:00,84.45,84.5,84.4,84.41,35153.0,80.7182,80.766,80.6704,80.68,35153.0
2023-03-29 12:10:00,84.42,84.53,84.41,84.5,21035.0,80.6896,80.7947,80.68,80.766,21035.0
2023-03-29 12:20:00,84.51,84.57,84.42,84.53,32281.0,80.7756,80.8329,80.6896,80.7947,32281.0
2023-03-29 12:30:00,84.54,84.72,84.54,84.69,50010.0,80.8043,80.9763,80.8043,80.9476,50010.0
2023-03-29 12:40:00,84.69,84.71,84.61,84.65,19820.0,80.9476,80.9668,80.8712,80.9094,19820.0
2023-03-29 12:50:00,84.65,84.68,84.63,84.66,12763.0,80.9094,80.9381,80.8903,80.919,12763.0
2023-03-29 13:00:00,84.66,84.78,84.63,84.73,32783.0,80.919,81.0337,80.8903,80.9859,32783.0
2023-03-29 13:10:00,84.73,84.85,84.68,84.83,26010.0,80.9859,81.1006,80.9381,81.0814,26010.0
2023-03-29 13:20:00,84.84,84.9,84.79,84.87,23901.0,81.091,81.1484,81.0432,81.1197,23901.0
2023-03-29 13:30:00,84.87,84.89,84.75,84.76,37565.0,81.1197,81.1388,81.005,81.0145,37565.0
2023-03-29 13:40:00,84.77,84.82,84.74,84.75,17788.0,81.0241,81.0719,80.9954,81.005,17788.0
2023-03-29 13:50:00,84.75,84.78,84.69,84.78,23596.0,81.005,81.0337,80.9476,81.0337,23596.0
2023-03-29 14:00:00,84.77,84.78,84.59,84.72,18568.0,81.0241,81.0337,80.8521,80.9763,18568.0
2023-03-29 14:10:00,84.75,84.79,84.68,84.69,21894.0,81.005,81.0432,80.9381,80.9476,21894.0
2023-03-29 14:20:00,84.69,84.76,84.66,84.7,16590.0,80.9476,81.0145,80.919,80.9572,16590.0
2023-03-29 14:30:00,84.71,84.72,84.64,84.69,31544.0,80.9668,80.9763,80.8998,80.9476,31544.0
2023-03-29 14:40:00,84.7,84.79,84.67,84.79,39126.0,80.9572,81.0432,80.9285,81.0432,39126.0
2023-03-29 14:50:00,84.79,84.97,84.73,84.95,51882.0,81.0432,81.2153,80.9859,81.1961,51882.0
2023-03-29 15:00:00,84.96,84.97,84.84,84.92,57358.0,81.2057,81.2153,81.091,81.1675,57358.0
2023-03-29 15:10:00,84.92,85.12,84.87,85.1,34690.0,81.1675,81.3586,81.1197,81.3395,34690.0
2023-03-29 15:20:00,85.09,85.1,84.98,85.03,51145.0,81.33,81.3395,81.2248,81.2726,51145.0
2023-03-29 15:30:00,85.01,85.04,84.93,84.98,54401.0,81.2535,81.2822,81.177,81.2248,54401.0
2023-03-29 15:40:00,84.97,85.08,84.94,85.07,85907.0,81.2153,81.3204,81.1866,81.3108,85907.0
2023-03-29 15:50:00,85.07,85.09,84.93,84.95,310901.0,81.3108,81.33,81.177,81.1961,310901.0
2023-03-30 09:30:00,85.95,85.97,85.64,85.79,52599.0,82.152,82.1711,81.8557,81.999,52599.0
2023-03-30 09:40:00,85.79,85.98,85.76,85.86,23399.0,81.999,82.1806,81.9704,82.0659,23399.0
2023-03-30 09:50:00,85.87,85.9,85.72,85.8,20279.0,82.0755,82.1042,81.9321,82.0086,20279.0
2023-03-30 10:00:00,85.82,85.82,85.62,85.67,22695.0,82.0277,82.0277,81.8365,81.8843,22695.0
2023-03-30 10:10:00,85.69,85.71,85.5,85.59,17412.0,81.9034,81.9226,81.7218,81.8079,17412.0
2023-03-30 10:20:00,85.6,85.84,85.58,85.73,25544.0,81.8174,82.0468,81.7983,81.9417,25544.0
2023-03-30 10:30:00,85.74,85.82,85.65,85.76,36739.0,81.9512,82.0277,81.8652,81.9704,36739.0
2023-03-30 10:40:00,85.77,85.88,85.75,85.79,20278.0,81.9799,82.085,81.9608,81.999,20278.0
2023-03-30 10:50:00,85.79,85.84,85.73,85.75,27647.0,81.999,82.0468,81.9417,81.9608,27647.0
2023-03-30 11:00:00,85.75,85.9,85.75,85.9,34666.0,81.9608,82.1042,81.9608,82.1042,34666.0
2023-03-30 11:10:00,85.92,86.0,85.78,85.83,27531.0,82.1233,82.1997,81.9895,82.0373,27531.0
2023-03-30 11:20:00,85.84,85.9,85.81,85.82,14197.0,82.0468,82.1042,82.0181,82.0277,14197.0
2023-03-30 11:30:00,85.81,85.81,85.64,85.66,24847.0,82.0181,82.0181,81.8557,81.8748,24847.0
2023-03-30 11:40:00,85.66,85.77,85.51,85.53,17085.0,81.8748,81.9799,81.7314,81.7505,17085.0
2023-03-30 11:50:00,85.54,85.7,85.54,85.67,19208.0,81.7601,81.913,81.7601,81.8843,19208.0
2023-03-30 12:00:00,85.66,85.71,85.6,85.71,14525.0,81.8748,81.9226,81.8174,81.9226,14525.0
2023-03-30 12:10:00,85.7,85.73,85.57,85.62,16599.0,81.913,81.9417,81.7887,81.8365,16599.0
2023-03-30 12:20:00,85.61,85.7,85.61,85.67,22649.0,81.827,81.913,81.827,81.8843,22649.0
2023-03-30 12:30:00,85.67,85.67,85.53,85.54,33768.0,81.8843,81.8843,81.7505,81.7601,33768.0
2023-03-30 12:40:00,85.53,85.57,85.46,85.5,37844.0,81.7505,81.7887,81.6836,81.7218,37844.0
2023-03-30 12:50:00,85.5,85.67,85.49,85.6,24998.0,81.7218,81.8843,81.7123,81.8174,24998.0
2023-03-30 13:00:00,85.6,85.73,85.6,85.7,22142.0,81.8174,81.9417,81.8174,81.913,22142.0
2023-03-30 13:10:00,85.72,85.73,85.67,85.69,14230.0,81.9321,81.9417,81.8843,81.9034,14230.0
2023-03-30 13:20:00,85.7,85.75,85.64,85.67,85485.0,81.913,81.9608,81.8557,81.8843,85485.0
2023-03-30 13:30:00,85.67,85.69,85.53,85.57,43574.0,81.8843,81.9034,81.7505,81.7887,43574.0
2023-03-30 13:40:00,85.56,85.59,85.51,85.59,16543.0,81.7792,81.8079,81.7314,81.8079,16543.0
2023-03-30 13:50:00,85.62,85.77,85.59,85.76,37709.0,81.8365,81.9799,81.8079,81.9704,37709.0
2023-03-30 14:00:00,85.77,85.83,85.76,85.79,15363.0,81.9799,82.0373,81.9704,81.999,15363.0
2023-03-30 14:10:00,85.78,85.79,85.74,85.74,14203.0,81.9895,81.999,81.9512,81.9512,14203.0
2023-03-30 14:20:00,85.74,85.85,85.74,85.81,16909.0,81.9512,82.0564,81.9512,82.0181,16909.0
2023-03-30 14:30:00,85.82,85.84,85.64,85.66,33959.0,82.0277,82.0468,81.8557,81.8748,33959.0
2023-03-30 14:40:00,85.67,85.71,85.6,85.62,14656.0,81.8843,81.9226,81.8174,81.8365,14656.0
2023-03-30 14:50:00,85.62,85.65,85.59,85.63,11807.0,81.8365,81.8652,81.8079,81.8461,11807.0
2023-03-30 15:00:00,85.63,85.69,85.57,85.61,25614.0,81.8461,81.9034,81.7887,81.827,25614.0
2023-03-30 15:10:00,85.6,85.61,85.54,85.58,17797.0,81.8174,81.827,81.7601,81.7983,17797.0
2023-03-30 15:20:00,85.57,85.72,85.56,85.69,27917.0,81.7887,81.9321,81.7792,81.9034,27917.0
2023-03-30 15:30:00,85.69,85.77,85.63,85.74,65166.0,81.9034,81.9799,81.8461,81.9512,65166.0
2023-03-30 15:40:00,85.73,85.73,85.56,85.56,48855.0,81.9417,81.9417,81.7792,81.7792,48855.0
2023-03-30 15:50:00,85.59,85.69,85.51,85.58,146048.0,81.8079,81.9034,81.7314,81.7983,146048.0
2023-03-31 09:30:00,86.11,86.24,85.84,86.13,40779.0,82.3049,82.4291,82.0468,82.324,40779.0
2023-03-31 09:40:00,86.1,86.21,86.0,86.17,13049.0,82.2953,82.4005,82.1997,82.3622,13049.0
2023-03-31 09:50:00,86.15,86.2,86.06,86.06,9557.0,82.3431,82.3909,82.2571,82.2571,9557.0
2023-03-31 10:00:00,86.09,86.17,85.91,85.91,17290.0,82.2858,82.3622,82.1137,82.1137,17290.0
2023-03-31 10:10:00,85.87,85.91,85.74,85.85,16702.0,82.0755,82.1137,81.9512,82.0564,16702.0
2023-03-31 10:20:00,85.86,85.98,85.77,85.94,16515.0,82.0659,82.1806,81.9799,82.1424,16515.0
2023-03-31 10:30:00,85.93,86.07,85.93,85.94,15411.0,82.1328,82.2667,82.1328,82.1424,15411.0
2023-03-31 10:40:00,85.95,86.24,85.95,86.23,23247.0,82.152,82.4291,82.152,82.4196,23247.0
2023-03-31 10:50:00,86.23,86.34,86.18,86.32,42054.0,82.4196,82.5247,82.3718,82.5056,42054.0
2023-03-31 11:00:00,86.32,86.35,86.29,86.33,33074.0,82.5056,82.5343,82.4769,82.5152,33074.0
2023-03-31 11:10:00,86.32,86.59,86.32,86.59,33269.0,82.5056,82.7637,82.5056,82.7637,33269.0
2023-03-31 11:20:00,86.58,86.72,86.58,86.7,29799.0,82.7541,82.8879,82.7541,82.8688,29799.0
2023-03-31 11:30:00,86.71,86.72,86.61,86.69,26888.0,82.8784,82.8879,82.7828,82.8593,26888.0
2023-03-31 11:40:00,86.69,86.85,86.68,86.85,34320.0,82.8593,83.0122,82.8497,83.0122,34320.0
2023-03-31 11:50:00,86.86,86.92,86.77,86.88,39507.0,83.0217,83.0791,82.9357,83.0409,39507.0
2023-03-31 12:00:00,86.88,86.97,86.82,86.95,27571.0,83.0409,83.1269,82.9835,83.1078,27571.0
2023-03-31 12:10:00,86.95,87.04,86.91,86.98,29158.0,83.1078,83.1938,83.0695,83.1364,29158.0
2023-03-31 12:20:00,86.97,87.0,86.92,86.92,19563.0,83.1269,83.1556,83.0791,83.0791,19563.0
2023-03-31 12:30:00,86.92,86.93,86.76,86.77,13811.0,83.0791,83.0887,82.9262,82.9357,13811.0
2023-03-31 12:40:00,86.78,86.83,86.73,86.77,15910.0,82.9453,82.9931,82.8975,82.9357,15910.0
2023-03-31 12:50:00,86.76,86.76,86.68,86.72,25358.0,82.9262,82.9262,82.8497,82.8879,25358.0
2023-03-31 13:00:00,86.7,86.74,86.64,86.71,21099.0,82.8688,82.907,82.8115,82.8784,21099.0
2023-03-31 13:10:00,86.71,86.71,86.6,86.6,20953.0,82.8784,82.8784,82.7732,82.7732,20953.0
2023-03-31 13:20:00,86.59,86.61,86.5,86.52,20394.0,82.7637,82.7828,82.6777,82.6968,20394.0
2023-03-31 13:30:00,86.52,86.52,86.41,86.52,27262.0,82.6968,82.6968,82.5916,82.6968,27262.0
2023-03-31 13:40:00,86.52,86.53,86.44,86.46,13735.0,82.6968,82.7063,82.6203,82.6394,13735.0
2023-03-31 13:50:00,86.45,86.57,86.39,86.56,15979.0,82.6299,82.7446,82.5725,82.735,15979.0
2023-03-31 14:00:00,86.56,86.76,86.55,86.75,21266.0,82.735,82.9262,82.7254,82.9166,21266.0
2023-03-31 14:10:00,86.76,86.86,86.69,86.71,27995.0,82.9262,83.0217,82.8593,82.8784,27995.0
2023-03-31 14:20:00,86.7,86.74,86.55,86.63,30432.0,82.8688,82.907,82.7254,82.8019,30432.0
2023-03-31 14:30:00,86.62,86.67,86.58,86.59,43558.0,82.7923,82.8401,82.7541,82.7637,43558.0
2023-03-31 14:40:00,86.59,86.75,86.59,86.73,24171.0,82.7637,82.9166,82.7637,82.8975,24171.0
2023-03-31 14:50:00,86.72,86.81,86.68,86.79,58584.0,82.8879,82.974,82.8497,82.9548,58584.0
2023-03-31 15:00:00,86.81,86.95,86.81,86.87,41110.0,82.974,83.1078,82.974,83.0313,41110.0
2023-03-31 15:10:00,86.87,87.01,86.84,87.0,45948.0,83.0313,83.1651,83.0026,83.1556,45948.0
2023-03-31 15:20:00,87.0,87.09,87.0,87.07,37935.0,83.1556,83.2416,83.1556,83.2225,37935.0
2023-03-31 15:30:00,87.06,87.11,86.9,86.94,61257.0,83.2129,83.2607,83.06,83.0982,61257.0
2023-03-31 15:40:00,86.94,87.0,86.81,86.88,75010.0,83.0982,83.1556,82.974,83.0409,75010.0
2023-03-31 15:50:00,86.88,87.2,86.85,87.08,257766.0,83.0409,83.3467,83.0122,83.232,257766.0
2023-04-03 09:30:00,87.15,87.81,87.15,87.81,66433.0,83.2989,83.9298,83.2989,83.9298,66433.0
2023-04-03 09:40:00,87.79,88.05,87.68,87.99,41560.0,83.9106,84.1592,83.8055,84.1018,41560.0
2023-04-03 09:50:00,88.02,88.1,87.91,88.06,33848.0,84.1305,84.2069,84.0253,84.1687,33848.0
2023-04-03 10:00:00,88.08,88.29,88.01,88.27,36212.0,84.1878,84.3886,84.1209,84.3694,36212.0
2023-04-03 10:10:00,88.26,88.39,88.2,88.31,51568.0,84.3599,84.4841,84.3025,84.4077,51568.0
2023-04-03 10:20:00,88.31,88.44,88.31,88.43,29927.0,84.4077,84.5319,84.4077,84.5224,29927.0
2023-04-03 10:30:00,88.46,88.5,88.05,88.08,42956.0,84.551,84.5893,84.1592,84.1878,42956.0
2023-04-03 10:40:00,88.08,88.11,87.92,87.95,52079.0,84.1878,84.2165,84.0349,84.0636,52079.0
2023-04-03 10:50:00,87.94,87.96,87.42,87.42,65422.0,84.054,84.0731,83.557,83.557,65422.0
2023-04-03 11:00:00,87.42,87.43,87.09,87.14,65514.0,83.557,83.5666,83.2416,83.2894,65514.0
2023-04-03 11:10:00,87.13,87.13,86.89,87.06,44130.0,83.2798,83.2798,83.0504,83.2129,44130.0
2023-04-03 11:20:00,87.06,87.07,86.92,86.96,37725.0,83.2129,83.2225,83.0791,83.1173,37725.0
2023-04-03 11:30:00,86.95,87.22,86.9,87.18,29722.0,83.1078,83.3658,83.06,83.3276,29722.0
2023-04-03 11:40:00,87.19,87.22,86.95,86.99,38127.0,83.3372,83.3658,83.1078,83.146,38127.0
2023-04-03 11:50:00,86.96,87.19,86.92,87.13,43591.0,83.1173,83.3372,83.0791,83.2798,43591.0
2023-04-03 12:00:00,87.15,87.23,87.14,87.15,43326.0,83.2989,83.3754,83.2894,83.2989,43326.0
2023-04-03 12:10:00,87.15,87.4,87.11,87.36,55425.0,83.2989,83.5379,83.2607,83.4996,55425.0
2023-04-03 12:20:00,87.35,87.35,87.22,87.31,42091.0,83.4901,83.4901,83.3658,83.4519,42091.0
2023-04-03 12:30:00,87.31,87.36,87.26,87.27,21747.0,83.4519,83.4996,83.4041,83.4136,21747.0
2023-04-03 12:40:00,87.27,87.3,87.15,87.25,40298.0,83.4136,83.4423,83.2989,83.3945,40298.0
2023-04-03 12:50:00,87.25,87.27,87.03,87.03,14820.0,83.3945,83.4136,83.1842,83.1842,14820.0
2023-04-03 13:00:00,87.04,87.18,86.97,87.13,16185.0,83.1938,83.3276,83.1269,83.2798,16185.0
2023-04-03 13:10:00,87.16,87.27,87.16,87.26,19246.0,83.3085,83.4136,83.3085,83.4041,19246.0
2023-04-03 13:20:00,87.25,87.25,87.12,87.13,28510.0,83.3945,83.3945,83.2703,83.2798,28510.0
2023-04-03 13:30:00,87.13,87.21,87.1,87.13,17600.0,83.2798,83.3563,83.2511,83.2798,17600.0
2023-04-03 13:40:00,87.16,87.16,87.05,87.09,18433.0,83.3085,83.3085,83.2033,83.2416,18433.0
2023-04-03 13:50:00,87.09,87.09,87.01,87.04,19871.0,83.2416,83.2416,83.1651,83.1938,19871.0
2023-04-03 14:00:00,87.04,87.11,87.02,87.08,23063.0,83.1938,83.2607,83.1747,83.232,23063.0
2023-04-03 14:10:00,87.08,87.16,87.04,87.11,38646.0,83.232,83.3085,83.1938,83.2607,38646.0
2023-04-03 14:20:00,87.11,87.19,87.09,87.17,28936.0,83.2607,83.3372,83.2416,83.318,28936.0
2023-04-03 14:30:00,87.17,87.21,87.15,87.18,32329.0,83.318,83.3563,83.2989,83.3276,32329.0
2023-04-03 14:40:00,87.18,87.18,87.12,87.15,24410.0,83.3276,83.3276,83.2703,83.2989,24410.0
2023-04-03 14:50:00,87.14,87.17,87.1,87.14,25312.0,83.2894,83.318,83.2511,83.2894,25312.0
2023-04-03 15:00:00,87.15,87.24,87.11,87.15,32800.0,83.2989,83.385,83.2607,83.2989,32800.0
2023-04-03 15:10:00,87.15,87.23,87.15,87.2,44331.0,83.2989,83.3754,83.2989,83.3467,44331.0
2023-04-03 15:20:00,87.21,87.28,87.15,87.23,55333.0,83.3563,83.4232,83.2989,83.3754,55333.0
2023-04-03 15:30:00,87.23,87.29,87.18,87.27,47633.0,83.3754,83.4327,83.3276,83.4136,47633.0
2023-04-03 15:40:00,87.27,87.31,87.19,87.2,48443.0,83.4136,83.4519,83.3372,83.3467,48443.0
2023-04-03 15:50:00,87.21,87.28,87.18,87.24,222416.0,83.3563,83.4232,83.3276,83.385,222416.0
2023-04-04 09:30:00,87.15,87.34,86.85,87.24,60971.0,83.2989,83.4805,83.0122,83.385,60971.0
2023-04-04 09:40:00,87.24,87.24,86.85,86.87,15034.0,83.385,83.385,83.0122,83.0313,15034.0
2023-04-04 09:50:00,86.87,86.89,86.69,86.73,14852.0,83.0313,83.0504,82.8593,82.8975,14852.0
2023-04-04 10:00:00,86.73,86.9,86.58,86.58,16395.0,82.8975,83.06,82.7541,82.7541,16395.0
2023-04-04 10:10:00,86.6,86.6,86.25,86.25,15999.0,82.7732,82.7732,82.4387,82.4387,15999.0
2023-04-04 10:20:00,86.22,86.22,86.01,86.01,17816.0,82.41,82.41,82.2093,82.2093,17816.0
2023-04-04 10:30:00,86.02,86.11,85.73,85.74,15001.0,82.2189,82.3049,81.9417,81.9512,15001.0
2023-04-04 10:40:00,85.73,85.73,85.48,85.66,38506.0,81.9417,81.9417,81.7027,81.8748,38506.0
2023-04-04 10:50:00,85.66,85.76,85.59,85.62,25533.0,81.8748,81.9704,81.8079,81.8365,25533.0
2023-04-04 11:00:00,85.58,85.62,85.5,85.51,9732.0,81.7983,81.8365,81.7218,81.7314,9732.0
2023-04-04 11:10:00,85.51,85.55,85.3,85.39,10949.0,81.7314,81.7696,81.5307,81.6167,10949.0
2023-04-04 11:20:00,85.42,85.49,85.35,85.48,22433.0,81.6454,81.7123,81.5785,81.7027,22433.0
2023-04-04 11:30:00,85.46,85.46,85.25,85.32,13174.0,81.6836,81.6836,81.4829,81.5498,13174.0
2023-04-04 11:40:00,85.33,85.34,85.15,85.15,13052.0,81.5594,81.5689,81.3873,81.3873,13052.0
2023-04-04 11:50:00,85.14,85.14,84.9,84.91,35550.0,81.3777,81.3777,81.1484,81.1579,35550.0
2023-04-04 12:00:00,84.94,85.07,84.75,84.8,15515.0,81.1866,81.3108,81.005,81.0528,15515.0
2023-04-04 12:10:00,84.85,84.89,84.75,84.83,18086.0,81.1006,81.1388,81.005,81.0814,18086.0
2023-04-04 12:20:00,84.82,85.05,84.79,85.05,19482.0,81.0719,81.2917,81.0432,81.2917,19482.0
2023-04-04 12:30:00,85.06,85.18,85.05,85.16,15794.0,81.3013,81.416,81.2917,81.3969,15794.0
2023-04-04 12:40:00,85.15,85.23,85.15,85.19,14682.0,81.3873,81.4638,81.3873,81.4255,14682.0
2023-04-04 12:50:00,85.2,85.26,85.13,85.22,20313.0,81.4351,81.4924,81.3682,81.4542,20313.0
2023-04-04 13:00:00,85.22,85.41,85.19,85.37,14613.0,81.4542,81.6358,81.4255,81.5976,14613.0
2023-04-04 13:10:00,85.37,85.49,85.29,85.48,10377.0,81.5976,81.7123,81.5211,81.7027,10377.0
2023-04-04 13:20:00,85.48,85.6,85.47,85.56,18271.0,81.7027,81.8174,81.6932,81.7792,18271.0
2023-04-04 13:30:00,85.56,85.65,85.51,85.53,15672.0,81.7792,81.8652,81.7314,81.7505,15672.0
2023-04-04 13:40:00,85.53,85.55,85.32,85.36,12547.0,81.7505,81.7696,81.5498,81.588,12547.0
2023-04-04 13:50:00,85.36,85.45,85.3,85.36,18782.0,81.588,81.6741,81.5307,81.588,18782.0
2023-04-04 14:00:00,85.34,85.39,85.33,85.34,8202.0,81.5689,81.6167,81.5594,81.5689,8202.0
2023-04-04 14:10:00,85.35,85.42,85.32,85.34,8999.0,81.5785,81.6454,81.5498,81.5689,8999.0
2023-04-04 14:20:00,85.35,85.39,85.18,85.19,12456.0,81.5785,81.6167,81.416,81.4255,12456.0
2023-04-04 14:30:00,85.18,85.3,85.13,85.3,14939.0,81.416,81.5307,81.3682,81.5307,14939.0
2023-04-04 14:40:00,85.3,85.37,85.29,85.35,19468.0,81.5307,81.5976,81.5211,81.5785,19468.0
2023-04-04 14:50:00,85.36,85.46,85.27,85.31,39383.0,81.588,81.6836,81.502,81.5402,39383.0
2023-04-04 15:00:00,85.28,85.35,85.18,85.31,57256.0,81.5116,81.5785,81.416,81.5402,57256.0
2023-04-04 15:10:00,85.31,85.36,85.22,85.27,13291.0,81.5402,81.588,81.4542,81.502,13291.0
2023-04-04 15:20:00,85.25,85.27,84.96,84.96,27647.0,81.4829,81.502,81.2057,81.2057,27647.0
2023-04-04 15:30:00,84.96,84.98,84.78,84.97,33440.0,81.2057,81.2248,81.0337,81.2153,33440.0
2023-04-04 15:40:00,84.98,85.12,84.88,85.06,73634.0,81.2248,81.3586,81.1292,81.3013,73634.0
2023-04-04 15:50:00,85.07,85.19,85.07,85.19,151884.0,81.3108,81.4255,81.3108,81.4255,151884.0
2023-04-05 09:30:00,84.62,84.9,84.21,84.26,68551.0,80.8807,81.1484,80.4888,80.5366,68551.0
2023-04-05 09:40:00,84.24,84.49,84.14,84.42,26700.0,80.5175,80.7565,80.4219,80.6896,26700.0
2023-04-05 09:50:00,84.4,84.64,84.37,84.56,29089.0,80.6704,80.8998,80.6418,80.8234,29089.0
2023-04-05 10:00:00,84.59,84.66,83.93,84.03,39886.0,80.8521,80.919,80.2212,80.3168,39886.0
2023-04-05 10:10:00,84.03,84.12,83.89,84.06,33586.0,80.3168,80.4028,80.183,80.3455,33586.0
2023-04-05 10:20:00,84.05,84.36,84.05,84.13,17413.0,80.3359,80.6322,80.3359,80.4124,17413.0
2023-04-05 10:30:00,84.11,84.5,84.11,84.34,37018.0,80.3933,80.766,80.3933,80.6131,37018.0
2023-04-05 10:40:00,84.35,84.36,84.0,84.07,24848.0,80.6227,80.6322,80.2881,80.355,24848.0
2023-04-05 10:50:00,84.08,84.15,83.97,84.09,17659.0,80.3646,80.4315,80.2595,80.3741,17659.0
2023-04-05 11:00:00,84.09,84.11,83.98,84.09,21174.0,80.3741,80.3933,80.269,80.3741,21174.0
2023-04-05 11:10:00,84.08,84.18,83.98,84.0,28761.0,80.3646,80.4602,80.269,80.2881,28761.0
2023-04-05 11:20:00,83.99,83.99,83.61,83.65,28178.0,80.2786,80.2786,79.9154,79.9536,28178.0
2023-04-05 11:30:00,83.65,83.93,83.64,83.77,28993.0,79.9536,80.2212,79.944,80.0683,28993.0
2023-04-05 11:40:00,83.75,83.81,83.62,83.66,29831.0,80.0492,80.1065,79.9249,79.9631,29831.0
2023-04-05 11:50:00,83.67,83.71,83.55,83.7,13651.0,79.9727,80.0109,79.858,80.0014,13651.0
2023-04-05 12:00:00,83.7,83.71,83.46,83.47,19100.0,80.0014,80.0109,79.772,79.7815,19100.0
2023-04-05 12:10:00,83.47,83.51,83.3,83.4,22734.0,79.7815,79.8198,79.6191,79.7146,22734.0
2023-04-05 12:20:00,83.39,83.39,83.06,83.16,26111.0,79.7051,79.7051,79.3897,79.4852,26111.0
2023-04-05 12:30:00,83.13,83.23,83.06,83.11,22038.0,79.4566,79.5522,79.3897,79.4375,22038.0
2023-04-05 12:40:00,83.09,83.1,82.96,82.97,25098.0,79.4183,79.4279,79.2941,79.3036,25098.0
2023-04-05 12:50:00,82.97,83.04,82.93,83.01,17748.0,79.3036,79.3705,79.2654,79.3419,17748.0
2023-04-05 13:00:00,83.01,83.14,83.01,83.08,18328.0,79.3419,79.4661,79.3419,79.4088,18328.0
2023-04-05 13:10:00,83.06,83.18,83.06,83.12,26195.0,79.3897,79.5044,79.3897,79.447,26195.0
2023-04-05 13:20:00,83.12,83.21,83.11,83.12,24227.0,79.447,79.533,79.4375,79.447,24227.0
2023-04-05 13:30:00,83.08,83.13,82.92,82.95,15463.0,79.4088,79.4566,79.2558,79.2845,15463.0
2023-04-05 13:40:00,82.93,82.95,82.65,82.65,23985.0,79.2654,79.2845,78.9978,78.9978,23985.0
2023-04-05 13:50:00,82.66,82.85,82.63,82.79,51429.0,79.0073,79.1889,78.9787,79.1316,51429.0
2023-04-05 14:00:00,82.77,82.99,82.75,82.83,39358.0,79.1125,79.3228,79.0934,79.1698,39358.0
2023-04-05 14:10:00,82.82,82.83,82.63,82.7,45383.0,79.1603,79.1698,78.9787,79.0456,45383.0
2023-04-05 14:20:00,82.68,82.79,82.63,82.79,26859.0,79.0265,79.1316,78.9787,79.1316,26859.0
2023-04-05 14:30:00,82.8,83.01,82.79,82.94,30769.0,79.1412,79.3419,79.1316,79.275,30769.0
2023-04-05 14:40:00,82.92,82.95,82.82,82.89,19030.0,79.2558,79.2845,79.1603,79.2272,19030.0
2023-04-05 14:50:00,82.9,82.9,82.82,82.85,16661.0,79.2367,79.2367,79.1603,79.1889,16661.0
2023-04-05 15:00:00,82.86,82.86,82.71,82.79,26917.0,79.1985,79.1985,79.0551,79.1316,26917.0
2023-04-05 15:10:00,82.8,82.87,82.76,82.79,21466.0,79.1412,79.2081,79.1029,79.1316,21466.0
2023-04-05 15:20:00,82.79,82.97,82.79,82.95,31777.0,79.1316,79.3036,79.1316,79.2845,31777.0
2023-04-05 15:30:00,82.96,83.02,82.89,82.94,45551.0,79.2941,79.3514,79.2272,79.275,45551.0
2023-04-05 15:40:00,82.94,83.1,82.9,83.06,87075.0,79.275,79.4279,79.2367,79.3897,87075.0
2023-04-05 15:50:00,83.07,83.17,82.99,83.08,257443.0,79.3992,79.4948,79.3228,79.4088,257443.0
2023-04-06 09:30:00,82.82,82.86,82.07,82.56,83226.0,79.1603,79.1985,78.4434,78.9118,83226.0
2023-04-06 09:40:00,82.52,82.65,82.32,82.63,14989.0,78.8735,78.9978,78.6824,78.9787,14989.0
2023-04-06 09:50:00,82.61,82.88,82.55,82.8,62190.0,78.9595,79.2176,78.9022,79.1412,62190.0
2023-04-06 10:00:00,82.81,83.12,82.81,83.12,138657.0,79.1507,79.447,79.1507,79.447,138657.0
2023-04-06 10:10:00,83.13,83.62,83.12,83.57,71492.0,79.4566,79.9249,79.447,79.8771,71492.0
2023-04-06 10:20:00,83.59,83.6,83.38,83.45,52178.0,79.8962,79.9058,79.6955,79.7624,52178.0
2023-04-06 10:30:00,83.45,83.49,83.29,83.32,52643.0,79.7624,79.8007,79.6095,79.6382,52643.0
2023-04-06 10:40:00,83.32,83.34,83.08,83.11,23756.0,79.6382,79.6573,79.4088,79.4375,23756.0
2023-04-06 10:50:00,83.11,83.12,82.81,82.86,24049.0,79.4375,79.447,79.1507,79.1985,24049.0
2023-04-06 11:00:00,82.87,83.21,82.83,83.17,35018.0,79.2081,79.533,79.1698,79.4948,35018.0
2023-04-06 11:10:00,83.16,83.2,83.09,83.1,9939.0,79.4852,79.5235,79.4183,79.4279,9939.0
2023-04-06 11:20:00,83.12,83.12,82.93,83.0,15743.0,79.447,79.447,79.2654,79.3323,15743.0
2023-04-06 11:30:00,82.98,83.0,82.92,82.94,10914.0,79.3132,79.3323,79.2558,79.275,10914.0
2023-04-06 11:40:00,82.95,83.17,82.93,83.11,19289.0,79.2845,79.4948,79.2654,79.4375,19289.0
2023-04-06 11:50:00,83.1,83.18,83.07,83.16,11973.0,79.4279,79.5044,79.3992,79.4852,11973.0
2023-04-06 12:00:00,83.17,83.23,83.15,83.22,20779.0,79.4948,79.5522,79.4757,79.5426,20779.0
2023-04-06 12:10:00,83.23,83.23,83.18,83.2,15996.0,79.5522,79.5522,79.5044,79.5235,15996.0
2023-04-06 12:20:00,83.2,83.24,83.11,83.23,28297.0,79.5235,79.5617,79.4375,79.5522,28297.0
2023-04-06 12:30:00,83.23,83.34,83.22,83.29,16420.0,79.5522,79.6573,79.5426,79.6095,16420.0
2023-04-06 12:40:00,83.28,83.29,83.2,83.22,18181.0,79.5999,79.6095,79.5235,79.5426,18181.0
2023-04-06 12:50:00,83.21,83.29,83.16,83.17,13644.0,79.533,79.6095,79.4852,79.4948,13644.0
2023-04-06 13:00:00,83.17,83.28,83.15,83.16,21025.0,79.4948,79.5999,79.4757,79.4852,21025.0
2023-04-06 13:10:00,83.16,83.18,83.07,83.16,25249.0,79.4852,79.5044,79.3992,79.4852,25249.0
2023-04-06 13:20:00,83.16,83.27,83.14,83.25,29104.0,79.4852,79.5904,79.4661,79.5713,29104.0
2023-04-06 13:30:00,83.25,83.43,83.18,83.41,125164.0,79.5713,79.7433,79.5044,79.7242,125164.0
2023-04-06 13:40:00,83.42,83.48,83.31,83.39,48804.0,79.7338,79.7911,79.6286,79.7051,48804.0
2023-04-06 13:50:00,83.38,83.45,83.35,83.37,43895.0,79.6955,79.7624,79.6668,79.686,43895.0
2023-04-06 14:00:00,83.37,83.48,83.35,83.47,89014.0,79.686,79.7911,79.6668,79.7815,89014.0
2023-04-06 14:10:00,83.47,83.56,83.45,83.55,39524.0,79.7815,79.8676,79.7624,79.858,39524.0
2023-04-06 14:20:00,83.56,83.7,83.55,83.7,46150.0,79.8676,80.0014,79.858,80.0014,46150.0
2023-04-06 14:30:00,83.7,83.73,83.64,83.69,43440.0,80.0014,80.0301,79.944,79.9918,43440.0
2023-04-06 14:40:00,83.69,83.78,83.68,83.73,51113.0,79.9918,80.0778,79.9823,80.0301,51113.0
2023-04-06 14:50:00,83.73,83.76,83.6,83.62,36244.0,80.0301,80.0587,79.9058,79.9249,36244.0
2023-04-06 15:00:00,83.61,83.63,83.53,83.54,39913.0,79.9154,79.9345,79.8389,79.8485,39913.0
2023-04-06 15:10:00,83.54,83.54,83.32,83.36,77401.0,79.8485,79.8485,79.6382,79.6764,77401.0
2023-04-06 15:20:00,83.35,83.41,83.29,83.32,76024.0,79.6668,79.7242,79.6095,79.6382,76024.0
2023-04-06 15:30:00,83.33,83.34,83.19,83.2,57013.0,79.6477,79.6573,79.5139,79.5235,57013.0
2023-04-06 15:40:00,83.2,83.27,83.18,83.22,95956.0,79.5235,79.5904,79.5044,79.5426,95956.0
2023-04-06 15:50:00,83.23,83.32,83.12,83.28,258043.0,79.5522,79.6382,79.447,79.5999,258043.0
2023-04-10 09:30:00,83.16,83.68,82.95,83.64,59475.0,79.4852,79.9823,79.2845,79.944,59475.0
2023-04-10 09:40:00,83.65,84.13,83.64,84.0,17899.0,79.9536,80.4124,79.944,80.2881,17899.0
2023-04-10 09:50:00,83.93,83.95,83.63,83.73,42970.0,80.2212,80.2403,79.9345,80.0301,42970.0
2023-04-10 10:00:00,83.73,84.14,83.72,84.14,28166.0,80.0301,80.4219,80.0205,80.4219,28166.0
2023-04-10 10:10:00,84.14,84.19,83.99,84.03,45653.0,80.4219,80.4697,80.2786,80.3168,45653.0
2023-04-10 10:20:00,84.01,84.05,83.94,84.0,37937.0,80.2977,80.3359,80.2308,80.2881,37937.0
2023-04-10 10:30:00,84.03,84.2,84.01,84.11,20766.0,80.3168,80.4793,80.2977,80.3933,20766.0
2023-04-10 10:40:00,84.12,84.13,84.0,84.02,30918.0,80.4028,80.4124,80.2881,80.3072,30918.0
2023-04-10 10:50:00,84.01,84.02,83.91,83.94,17039.0,80.2977,80.3072,80.2021,80.2308,17039.0
2023-04-10 11:00:00,83.95,84.05,83.93,84.0,12218.0,80.2403,80.3359,80.2212,80.2881,12218.0
2023-04-10 11:10:00,84.01,84.1,83.99,84.0,17264.0,80.2977,80.3837,80.2786,80.2881,17264.0
2023-04-10 11:20:00,83.98,84.09,83.95,84.07,15875.0,80.269,80.3741,80.2403,80.355,15875.0
2023-04-10 11:30:00,84.07,84.15,84.03,84.06,17282.0,80.355,80.4315,80.3168,80.3455,17282.0
2023-04-10 11:40:00,84.08,84.12,84.0,84.04,24231.0,80.3646,80.4028,80.2881,80.3264,24231.0
2023-04-10 11:50:00,84.03,84.04,83.88,83.92,18099.0,80.3168,80.3264,80.1734,80.2117,18099.0
2023-04-10 12:00:00,83.91,83.94,83.8,83.83,11743.0,80.2021,80.2308,80.097,80.1256,11743.0
2023-04-10 12:10:00,83.82,83.86,83.73,83.81,8982.0,80.1161,80.1543,80.0301,80.1065,8982.0
2023-04-10 12:20:00,83.81,83.89,83.8,83.82,11466.0,80.1065,80.183,80.097,80.1161,11466.0
2023-04-10 12:30:00,83.83,83.92,83.77,83.92,8217.0,80.1256,80.2117,80.0683,80.2117,8217.0
2023-04-10 12:40:00,83.92,84.03,83.91,84.0,21166.0,80.2117,80.3168,80.2021,80.2881,21166.0
2023-04-10 12:50:00,84.0,84.04,83.99,84.03,6320.0,80.2881,80.3264,80.2786,80.3168,6320.0
2023-04-10 13:00:00,84.05,84.07,83.95,83.99,13472.0,80.3359,80.355,80.2403,80.2786,13472.0
2023-04-10 13:10:00,83.99,84.02,83.96,83.97,10464.0,80.2786,80.3072,80.2499,80.2595,10464.0
2023-04-10 13:20:00,83.95,83.95,83.87,83.9,9845.0,80.2403,80.2403,80.1639,80.1925,9845.0
2023-04-10 13:30:00,83.91,83.94,83.83,83.83,19198.0,80.2021,80.2308,80.1256,80.1256,19198.0
2023-04-10 13:40:00,83.84,84.02,83.83,83.99,26289.0,80.1352,80.3072,80.1256,80.2786,26289.0
2023-04-10 13:50:00,84.0,84.01,83.93,83.97,20554.0,80.2881,80.2977,80.2212,80.2595,20554.0
2023-04-10 14:00:00,83.97,84.07,83.92,84.03,21037.0,80.2595,80.355,80.2117,80.3168,21037.0
2023-04-10 14:10:00,83.99,84.08,83.98,84.07,24227.0,80.2786,80.3646,80.269,80.355,24227.0
2023-04-10 14:20:00,84.07,84.14,84.05,84.11,15398.0,80.355,80.4219,80.3359,80.3933,15398.0
2023-04-10 14:30:00,84.12,84.17,84.07,84.1,25834.0,80.4028,80.4506,80.355,80.3837,25834.0
2023-04-10 14:40:00,84.11,84.12,84.08,84.1,11390.0,80.3933,80.4028,80.3646,80.3837,11390.0
2023-04-10 14:50:00,84.11,84.19,84.1,84.17,23695.0,80.3933,80.4697,80.3837,80.4506,23695.0
2023-04-10 15:00:00,84.19,84.3,84.18,84.27,34590.0,80.4697,80.5749,80.4602,80.5462,34590.0
2023-04-10 15:10:00,84.26,84.28,84.18,84.26,38539.0,80.5366,80.5558,80.4602,80.5366,38539.0
2023-04-10 15:20:00,84.26,84.34,84.25,84.32,45336.0,80.5366,80.6131,80.5271,80.594,45336.0
2023-04-10 15:30:00,84.32,84.4,84.31,84.39,36704.0,80.594,80.6704,80.5844,80.6609,36704.0
2023-04-10 15:40:00,84.38,84.47,84.37,84.45,51666.0,80.6513,80.7374,80.6418,80.7182,51666.0
2023-04-10 15:50:00,84.45,84.47,84.26,84.46,134188.0,80.7182,80.7374,80.5366,80.7278,134188.0
2023-04-11 09:30:00,85.0,85.14,84.71,85.0,111529.0,81.2439,81.3777,80.9668,81.2439,111529.0
2023-04-11 09:40:00,85.02,85.1,84.91,84.95,20290.0,81.2631,81.3395,81.1579,81.1961,20290.0
2023-04-11 09:50:00,84.97,85.0,84.77,84.79,29511.0,81.2153,81.2439,81.0241,81.0432,29511.0
2023-04-11 10:00:00,84.86,85.01,84.83,85.0,16603.0,81.1101,81.2535,81.0814,81.2439,16603.0
2023-04-11 10:10:00,85.02,85.09,84.93,85.04,24435.0,81.2631,81.33,81.177,81.2822,24435.0
2023-04-11 10:20:00,85.02,85.04,84.94,85.0,28775.0,81.2631,81.2822,81.1866,81.2439,28775.0
2023-04-11 10:30:00,84.99,85.06,84.86,84.87,23680.0,81.2344,81.3013,81.1101,81.1197,23680.0
2023-04-11 10:40:00,84.87,84.96,84.76,84.89,18021.0,81.1197,81.2057,81.0145,81.1388,18021.0
2023-04-11 10:50:00,84.9,84.98,84.84,84.98,15334.0,81.1484,81.2248,81.091,81.2248,15334.0
2023-04-11 11:00:00,85.0,85.06,84.97,85.0,17731.0,81.2439,81.3013,81.2153,81.2439,17731.0
2023-04-11 11:10:00,85.0,85.05,84.97,85.04,15514.0,81.2439,81.2917,81.2153,81.2822,15514.0
2023-04-11 11:20:00,85.02,85.18,84.99,85.0,27247.0,81.2631,81.416,81.2344,81.2439,27247.0
2023-04-11 11:30:00,85.01,85.1,84.98,85.07,33736.0,81.2535,81.3395,81.2248,81.3108,33736.0
2023-04-11 11:40:00,85.06,85.15,85.04,85.15,20241.0,81.3013,81.3873,81.2822,81.3873,20241.0
2023-04-11 11:50:00,85.15,85.32,85.14,85.29,37344.0,81.3873,81.5498,81.3777,81.5211,37344.0
2023-04-11 12:00:00,85.3,85.34,85.19,85.19,23173.0,81.5307,81.5689,81.4255,81.4255,23173.0
2023-04-11 12:10:00,85.2,85.27,85.15,85.17,10130.0,81.4351,81.502,81.3873,81.4064,10130.0
2023-04-11 12:20:00,85.18,85.21,85.03,85.04,16676.0,81.416,81.4447,81.2726,81.2822,16676.0
2023-04-11 12:30:00,85.03,85.06,84.86,84.87,17779.0,81.2726,81.3013,81.1101,81.1197,17779.0
2023-04-11 12:40:00,84.87,84.99,84.87,84.97,10820.0,81.1197,81.2344,81.1197,81.2153,10820.0
2023-04-11 12:50:00,84.97,85.03,84.94,85.01,8472.0,81.2153,81.2726,81.1866,81.2535,8472.0
2023-04-11 13:00:00,85.01,85.13,85.01,85.11,7528.0,81.2535,81.3682,81.2535,81.3491,7528.0
2023-04-11 13:10:00,85.1,85.1,84.97,84.99,11091.0,81.3395,81.3395,81.2153,81.2344,11091.0
2023-04-11 13:20:00,84.99,85.0,84.9,84.93,8731.0,81.2344,81.2439,81.1484,81.177,8731.0
2023-04-11 13:30:00,84.93,84.95,84.85,84.91,10938.0,81.177,81.1961,81.1006,81.1579,10938.0
2023-04-11 13:40:00,84.92,85.0,84.92,84.95,7269.0,81.1675,81.2439,81.1675,81.1961,7269.0
2023-04-11 13:50:00,84.93,85.04,84.92,85.03,6811.0,81.177,81.2822,81.1675,81.2726,6811.0
2023-04-11 14:00:00,85.04,85.05,84.93,84.93,8991.0,81.2822,81.2917,81.177,81.177,8991.0
2023-04-11 14:10:00,84.92,84.98,84.88,84.97,20124.0,81.1675,81.2248,81.1292,81.2153,20124.0
2023-04-11 14:20:00,84.99,85.0,84.92,84.93,8684.0,81.2344,81.2439,81.1675,81.177,8684.0
2023-04-11 14:30:00,84.94,85.04,84.93,85.03,21812.0,81.1866,81.2822,81.177,81.2726,21812.0
2023-04-11 14:40:00,85.04,85.08,84.97,84.99,17986.0,81.2822,81.3204,81.2153,81.2344,17986.0
2023-04-11 14:50:00,84.99,84.99,84.89,84.91,56618.0,81.2344,81.2344,81.1388,81.1579,56618.0
2023-04-11 15:00:00,84.91,84.93,84.77,84.83,34301.0,81.1579,81.177,81.0241,81.0814,34301.0
2023-04-11 15:10:00,84.83,84.89,84.79,84.86,39261.0,81.0814,81.1388,81.0432,81.1101,39261.0
2023-04-11 15:20:00,84.86,84.89,84.81,84.81,38216.0,81.1101,81.1388,81.0623,81.0623,38216.0
2023-04-11 15:30:00,84.81,84.83,84.63,84.66,76509.0,81.0623,81.0814,80.8903,80.919,76509.0
2023-04-11 15:40:00,84.65,84.66,84.36,84.38,66964.0,80.9094,80.919,80.6322,80.6513,66964.0
2023-04-11 15:50:00,84.39,84.46,84.23,84.45,259387.0,80.6609,80.7278,80.508,80.7182,259387.0
2023-04-12 09:30:00,83.2,83.52,82.51,83.45,1022806.0,79.5235,79.8293,78.864,79.7624,1022806.0
2023-04-12 09:40:00,83.41,83.97,82.76,83.05,405054.0,79.7242,80.2595,79.1029,79.3801,405054.0
2023-04-12 09:50:00,83.02,83.33,82.68,83.2,233245.0,79.3514,79.6477,79.0265,79.5235,233245.0
2023-04-12 10:00:00,83.2,83.37,82.89,83.31,171226.0,79.5235,79.686,79.2272,79.6286,171226.0
2023-04-12 10:10:00,83.33,83.55,83.15,83.31,109540.0,79.6477,79.858,79.4757,79.6286,109540.0
2023-04-12 10:20:00,83.31,83.71,83.3,83.65,121512.0,79.6286,80.0109,79.6191,79.9536,121512.0
2023-04-12 10:30:00,83.64,83.69,83.09,83.15,85461.0,79.944,79.9918,79.4183,79.4757,85461.0
2023-04-12 10:40:00,83.13,83.3,83.02,83.02,77995.0,79.4566,79.6191,79.3514,79.3514,77995.0
2023-04-12 10:50:00,83.03,83.12,82.61,82.61,175827.0,79.361,79.447,78.9595,78.9595,175827.0
2023-04-12 11:00:00,82.63,82.78,82.44,82.49,168271.0,78.9787,79.122,78.7971,78.8449,168271.0
2023-04-12 11:10:00,82.47,82.85,82.38,82.83,148181.0,78.8257,79.1889,78.7397,79.1698,148181.0
2023-04-12 11:20:00,82.84,83.09,82.82,83.07,66276.0,79.1794,79.4183,79.1603,79.3992,66276.0
2023-04-12 11:30:00,83.06,83.12,82.95,82.96,77582.0,79.3897,79.447,79.2845,79.2941,77582.0
2023-04-12 11:40:00,82.95,83.07,82.87,82.94,83263.0,79.2845,79.3992,79.2081,79.275,83263.0
2023-04-12 11:50:00,82.95,83.03,82.86,83.02,54571.0,79.2845,79.361,79.1985,79.3514,54571.0
2023-04-12 12:00:00,83.02,83.05,82.93,82.98,44728.0,79.3514,79.3801,79.2654,79.3132,44728.0
2023-04-12 12:10:00,82.99,83.1,82.92,83.05,51829.0,79.3228,79.4279,79.2558,79.3801,51829.0
2023-04-12 12:20:00,83.05,83.06,82.87,82.98,59331.0,79.3801,79.3897,79.2081,79.3132,59331.0
2023-04-12 12:30:00,82.98,83.06,82.89,82.93,111385.0,79.3132,79.3897,79.2272,79.2654,111385.0
2023-04-12 12:40:00,82.89,83.02,82.81,83.01,48559.0,79.2272,79.3514,79.1507,79.3419,48559.0
2023-04-12 12:50:00,83.03,83.06,82.96,82.98,53597.0,79.361,79.3897,79.2941,79.3132,53597.0
2023-04-12 13:00:00,82.99,83.18,82.97,83.11,158634.0,79.3228,79.5044,79.3036,79.4375,158634.0
2023-04-12 13:10:00,83.12,83.13,83.01,83.06,101924.0,79.447,79.4566,79.3419,79.3897,101924.0
2023-04-12 13:20:00,83.06,83.46,83.05,83.46,108559.0,79.3897,79.772,79.3801,79.772,108559.0
2023-04-12 13:30:00,83.45,83.53,83.22,83.25,86271.0,79.7624,79.8389,79.5426,79.5713,86271.0
2023-04-12 13:40:00,83.25,83.28,83.2,83.25,67221.0,79.5713,79.5999,79.5235,79.5713,67221.0
2023-04-12 13:50:00,83.25,83.43,83.24,83.36,75696.0,79.5713,79.7433,79.5617,79.6764,75696.0
2023-04-12 14:00:00,83.34,83.43,83.22,83.25,64237.0,79.6573,79.7433,79.5426,79.5713,64237.0
2023-04-12 14:10:00,83.24,83.48,83.22,83.41,104745.0,79.5617,79.7911,79.5426,79.7242,104745.0
2023-04-12 14:20:00,83.41,83.45,83.08,83.16,102373.0,79.7242,79.7624,79.4088,79.4852,102373.0
2023-04-12 14:30:00,83.15,83.16,82.92,83.0,84316.0,79.4757,79.4852,79.2558,79.3323,84316.0
2023-04-12 14:40:00,82.99,83.31,82.97,83.05,516003.0,79.3228,79.6286,79.3036,79.3801,516003.0
2023-04-12 14:50:00,83.06,83.24,83.05,83.14,76396.0,79.3897,79.5617,79.3801,79.4661,76396.0
2023-04-12 15:00:00,83.15,83.27,83.1,83.18,99384.0,79.4757,79.5904,79.4279,79.5044,99384.0
2023-04-12 15:10:00,83.17,83.18,82.99,83.0,145472.0,79.4948,79.5044,79.3228,79.3323,145472.0
2023-04-12 15:20:00,83.02,83.15,82.97,83.11,80157.0,79.3514,79.4757,79.3036,79.4375,80157.0
2023-04-12 15:30:00,83.11,83.42,83.11,83.39,124597.0,79.4375,79.7338,79.4375,79.7051,124597.0
2023-04-12 15:40:00,83.39,83.73,83.32,83.51,177410.0,79.7051,80.0301,79.6382,79.8198,177410.0
2023-04-12 15:50:00,83.5,83.66,83.47,83.65,551754.0,79.8102,79.9631,79.7815,79.9536,551754.0
2023-04-13 09:30:00,84.06,84.1,82.57,82.76,132217.0,80.3455,80.3837,78.9213,79.1029,132217.0
2023-04-13 09:40:00,82.78,83.35,82.78,83.08,335133.0,79.122,79.6668,79.122,79.4088,335133.0
2023-04-13 09:50:00,83.05,83.05,82.4,82.49,67006.0,79.3801,79.3801,78.7588,78.8449,67006.0
2023-04-13 10:00:00,82.5,82.83,82.46,82.75,71305.0,78.8544,79.1698,78.8162,79.0934,71305.0
2023-04-13 10:10:00,82.74,83.08,82.7,83.04,1482558.0,79.0838,79.4088,79.0456,79.3705,1482558.0
2023-04-13 10:20:00,83.07,83.37,83.05,83.37,67814.0,79.3992,79.686,79.3801,79.686,67814.0
2023-04-13 10:30:00,83.38,83.53,83.19,83.41,72804.0,79.6955,79.8389,79.5139,79.7242,72804.0
2023-04-13 10:40:00,83.4,83.41,83.24,83.28,43656.0,79.7146,79.7242,79.5617,79.5999,43656.0
2023-04-13 10:50:00,83.29,83.4,83.22,83.3,37061.0,79.6095,79.7146,79.5426,79.6191,37061.0
2023-04-13 11:00:00,83.32,83.47,83.28,83.39,54750.0,79.6382,79.7815,79.5999,79.7051,54750.0
2023-04-13 11:10:00,83.37,83.43,83.24,83.43,33026.0,79.686,79.7433,79.5617,79.7433,33026.0
2023-04-13 11:20:00,83.44,83.56,83.43,83.52,39924.0,79.7529,79.8676,79.7433,79.8293,39924.0
2023-04-13 11:30:00,83.52,83.54,83.35,83.43,37632.0,79.8293,79.8485,79.6668,79.7433,37632.0
2023-04-13 11:40:00,83.44,83.56,83.41,83.47,51360.0,79.7529,79.8676,79.7242,79.7815,51360.0
2023-04-13 11:50:00,83.48,83.66,83.43,83.62,30628.0,79.7911,79.9631,79.7433,79.9249,30628.0
2023-04-13 12:00:00,83.63,83.81,83.61,83.72,20331.0,79.9345,80.1065,79.9154,80.0205,20331.0
2023-04-13 12:10:00,83.72,83.87,83.7,83.8,37917.0,80.0205,80.1639,80.0014,80.097,37917.0
2023-04-13 12:20:00,83.8,83.94,83.8,83.92,29673.0,80.097,80.2308,80.097,80.2117,29673.0
2023-04-13 12:30:00,83.93,84.03,83.88,84.01,38343.0,80.2212,80.3168,80.1734,80.2977,38343.0
2023-04-13 12:40:00,84.01,84.1,83.94,84.1,34238.0,80.2977,80.3837,80.2308,80.3837,34238.0
2023-04-13 12:50:00,84.11,84.26,84.06,84.22,103622.0,80.3933,80.5366,80.3455,80.4984,103622.0
2023-04-13 13:00:00,84.22,84.37,84.15,84.34,68458.0,80.4984,80.6418,80.4315,80.6131,68458.0
2023-04-13 13:10:00,84.34,84.49,84.31,84.44,119493.0,80.6131,80.7565,80.5844,80.7087,119493.0
2023-04-13 13:20:00,84.45,84.46,84.24,84.28,109966.0,80.7182,80.7278,80.5175,80.5558,109966.0
2023-04-13 13:30:00,84.27,84.3,84.14,84.2,49862.0,80.5462,80.5749,80.4219,80.4793,49862.0
2023-04-13 13:40:00,84.19,84.25,84.17,84.2,43237.0,80.4697,80.5271,80.4506,80.4793,43237.0
2023-04-13 13:50:00,84.2,84.42,84.2,84.4,87518.0,80.4793,80.6896,80.4793,80.6704,87518.0
2023-04-13 14:00:00,84.41,84.6,84.39,84.58,39225.0,80.68,80.8616,80.6609,80.8425,39225.0
2023-04-13 14:10:00,84.59,84.9,84.57,84.83,74340.0,80.8521,81.1484,80.8329,81.0814,74340.0
2023-04-13 14:20:00,84.84,84.91,84.7,84.8,157121.0,81.091,81.1579,80.9572,81.0528,157121.0
2023-04-13 14:30:00,84.79,84.86,84.7,84.84,80904.0,81.0432,81.1101,80.9572,81.091,80904.0
2023-04-13 14:40:00,84.84,85.17,84.83,85.13,90428.0,81.091,81.4064,81.0814,81.3682,90428.0
2023-04-13 14:50:00,85.13,85.3,85.01,85.27,93731.0,81.3682,81.5307,81.2535,81.502,93731.0
2023-04-13 15:00:00,85.28,85.36,85.2,85.24,72541.0,81.5116,81.588,81.4351,81.4733,72541.0
2023-04-13 15:10:00,85.25,85.4,85.21,85.3,114236.0,81.4829,81.6263,81.4447,81.5307,114236.0
2023-04-13 15:20:00,85.29,85.45,85.26,85.37,145774.0,81.5211,81.6741,81.4924,81.5976,145774.0
2023-04-13 15:30:00,85.35,85.38,85.22,85.27,129687.0,81.5785,81.6071,81.4542,81.502,129687.0
2023-04-13 15:40:00,85.28,85.52,85.22,85.22,220558.0,81.5116,81.741,81.4542,81.4542,220558.0
2023-04-13 15:50:00,85.23,85.53,85.17,85.41,592539.0,81.4638,81.7505,81.4064,81.6358,592539.0
2023-04-14 09:30:00,85.7,86.84,85.67,86.56,359437.0,81.913,83.0026,81.8843,82.735,359437.0
2023-04-14 09:40:00,86.56,87.5,86.54,87.48,197326.0,82.735,83.6335,82.7159,83.6143,197326.0
2023-04-14 09:50:00,87.46,87.86,87.4,87.64,301303.0,83.5952,83.9776,83.5379,83.7673,301303.0
2023-04-14 10:00:00,87.6,87.6,86.65,86.96,153823.0,83.729,83.729,82.821,83.1173,153823.0
2023-04-14 10:10:00,86.98,87.25,86.91,86.97,147984.0,83.1364,83.3945,83.0695,83.1269,147984.0
2023-04-14 10:20:00,86.97,87.06,86.4,86.77,113654.0,83.1269,83.2129,82.5821,82.9357,113654.0
2023-04-14 10:30:00,86.77,86.88,86.58,86.8,68233.0,82.9357,83.0409,82.7541,82.9644,68233.0
2023-04-14 10:40:00,86.79,86.86,86.49,86.66,94474.0,82.9548,83.0217,82.6681,82.8306,94474.0
2023-04-14 10:50:00,86.62,86.72,86.38,86.6,95320.0,82.7923,82.8879,82.563,82.7732,95320.0
2023-04-14 11:00:00,86.6,86.64,86.43,86.53,54466.0,82.7732,82.8115,82.6107,82.7063,54466.0
2023-04-14 11:10:00,86.5,86.66,86.34,86.53,46377.0,82.6777,82.8306,82.5247,82.7063,46377.0
2023-04-14 11:20:00,86.54,86.57,86.43,86.45,43998.0,82.7159,82.7446,82.6107,82.6299,43998.0
2023-04-14 11:30:00,86.45,86.56,86.35,86.4,46190.0,82.6299,82.735,82.5343,82.5821,46190.0
2023-04-14 11:40:00,86.39,86.48,86.34,86.43,37515.0,82.5725,82.6585,82.5247,82.6107,37515.0
2023-04-14 11:50:00,86.44,86.58,86.4,86.58,68951.0,82.6203,82.7541,82.5821,82.7541,68951.0
2023-04-14 12:00:00,86.58,86.62,86.43,86.47,48742.0,82.7541,82.7923,82.6107,82.649,48742.0
2023-04-14 12:10:00,86.49,86.5,86.29,86.29,50363.0,82.6681,82.6777,82.4769,82.4769,50363.0
2023-04-14 12:20:00,86.28,86.31,86.14,86.14,59740.0,82.4674,82.496,82.3336,82.3336,59740.0
2023-04-14 12:30:00,86.12,86.28,86.03,86.16,48316.0,82.3144,82.4674,82.2284,82.3527,48316.0
2023-04-14 12:40:00,86.17,86.23,86.14,86.17,40743.0,82.3622,82.4196,82.3336,82.3622,40743.0
2023-04-14 12:50:00,86.17,86.2,86.05,86.08,39278.0,82.3622,82.3909,82.2475,82.2762,39278.0
2023-04-14 13:00:00,86.09,86.36,86.06,86.34,71727.0,82.2858,82.5438,82.2571,82.5247,71727.0
2023-04-14 13:10:00,86.36,86.5,86.23,86.47,90315.0,82.5438,82.6777,82.4196,82.649,90315.0
2023-04-14 13:20:00,86.48,86.48,86.3,86.33,45312.0,82.6585,82.6585,82.4865,82.5152,45312.0
2023-04-14 13:30:00,86.3,86.34,86.08,86.09,75644.0,82.4865,82.5247,82.2762,82.2858,75644.0
2023-04-14 13:40:00,86.09,86.3,86.09,86.27,56381.0,82.2858,82.4865,82.2858,82.4578,56381.0
2023-04-14 13:50:00,86.28,86.43,86.27,86.39,53122.0,82.4674,82.6107,82.4578,82.5725,53122.0
2023-04-14 14:00:00,86.4,86.54,86.29,86.52,53918.0,82.5821,82.7159,82.4769,82.6968,53918.0
2023-04-14 14:10:00,86.53,86.64,86.52,86.57,67059.0,82.7063,82.8115,82.6968,82.7446,67059.0
2023-04-14 14:20:00,86.57,86.75,86.56,86.63,93978.0,82.7446,82.9166,82.735,82.8019,93978.0
2023-04-14 14:30:00,86.63,86.65,86.45,86.52,68970.0,82.8019,82.821,82.6299,82.6968,68970.0
2023-04-14 14:40:00,86.52,86.57,86.41,86.56,52401.0,82.6968,82.7446,82.5916,82.735,52401.0
2023-04-14 14:50:00,86.56,86.57,86.42,86.52,57134.0,82.735,82.7446,82.6012,82.6968,57134.0
2023-04-14 15:00:00,86.53,86.54,86.44,86.53,60499.0,82.7063,82.7159,82.6203,82.7063,60499.0
2023-04-14 15:10:00,86.52,86.55,86.21,86.32,79367.0,82.6968,82.7254,82.4005,82.5056,79367.0
2023-04-14 15:20:00,86.32,86.42,86.23,86.4,78291.0,82.5056,82.6012,82.4196,82.5821,78291.0
2023-04-14 15:30:00,86.41,86.61,86.38,86.61,102951.0,82.5916,82.7828,82.563,82.7828,102951.0
2023-04-14 15:40:00,86.61,86.71,86.54,86.63,173092.0,82.7828,82.8784,82.7159,82.8019,173092.0
2023-04-14 15:50:00,86.62,86.63,86.31,86.31,557752.0,82.7923,82.8019,82.496,82.496,557752.0
2023-04-17 09:30:00,86.37,87.0,86.37,86.9,110167.0,82.5534,83.1556,82.5534,83.06,110167.0
2023-04-17 09:40:00,86.91,87.39,86.88,87.28,107005.0,83.0695,83.5283,83.0409,83.4232,107005.0
2023-04-17 09:50:00,87.33,87.6,87.2,87.58,148350.0,83.471,83.729,83.3467,83.7099,148350.0
2023-04-17 10:00:00,87.57,87.67,87.02,87.34,73501.0,83.7004,83.796,83.1747,83.4805,73501.0
2023-04-17 10:10:00,87.34,87.35,86.82,86.84,67189.0,83.4805,83.4901,82.9835,83.0026,67189.0
2023-04-17 10:20:00,86.84,86.95,86.66,86.75,45595.0,83.0026,83.1078,82.8306,82.9166,45595.0
2023-04-17 10:30:00,86.78,86.94,86.5,86.56,46153.0,82.9453,83.0982,82.6777,82.735,46153.0
2023-04-17 10:40:00,86.58,86.81,86.54,86.79,33945.0,82.7541,82.974,82.7159,82.9548,33945.0
2023-04-17 10:50:00,86.79,86.83,86.61,86.74,40548.0,82.9548,82.9931,82.7828,82.907,40548.0
2023-04-17 11:00:00,86.74,86.81,86.53,86.57,26002.0,82.907,82.974,82.7063,82.7446,26002.0
2023-04-17 11:10:00,86.56,86.7,86.48,86.61,28294.0,82.735,82.8688,82.6585,82.7828,28294.0
2023-04-17 11:20:00,86.61,86.64,86.46,86.48,42365.0,82.7828,82.8115,82.6394,82.6585,42365.0
2023-04-17 11:30:00,86.49,86.62,86.39,86.45,44906.0,82.6681,82.7923,82.5725,82.6299,44906.0
2023-04-17 11:40:00,86.45,86.59,86.44,86.53,29561.0,82.6299,82.7637,82.6203,82.7063,29561.0
2023-04-17 11:50:00,86.53,86.6,86.49,86.49,21729.0,82.7063,82.7732,82.6681,82.6681,21729.0
2023-04-17 12:00:00,86.49,86.6,86.49,86.6,21254.0,82.6681,82.7732,82.6681,82.7732,21254.0
2023-04-17 12:10:00,86.61,86.63,86.42,86.42,21767.0,82.7828,82.8019,82.6012,82.6012,21767.0
2023-04-17 12:20:00,86.42,86.5,86.37,86.48,23117.0,82.6012,82.6777,82.5534,82.6585,23117.0
2023-04-17 12:30:00,86.48,86.55,86.42,86.5,27709.0,82.6585,82.7254,82.6012,82.6777,27709.0
2023-04-17 12:40:00,86.49,86.6,86.48,86.55,38356.0,82.6681,82.7732,82.6585,82.7254,38356.0
2023-04-17 12:50:00,86.57,86.57,86.45,86.51,33891.0,82.7446,82.7446,82.6299,82.6872,33891.0
2023-04-17 13:00:00,86.52,86.57,86.39,86.43,33649.0,82.6968,82.7446,82.5725,82.6107,33649.0
2023-04-17 13:10:00,86.42,86.64,86.41,86.57,23181.0,82.6012,82.8115,82.5916,82.7446,23181.0
2023-04-17 13:20:00,86.54,86.57,86.42,86.42,22401.0,82.7159,82.7446,82.6012,82.6012,22401.0
2023-04-17 13:30:00,86.43,86.52,86.42,86.47,27677.0,82.6107,82.6968,82.6012,82.649,27677.0
2023-04-17 13:40:00,86.46,86.47,86.33,86.33,21200.0,82.6394,82.649,82.5152,82.5152,21200.0
2023-04-17 13:50:00,86.35,86.36,86.25,86.3,25513.0,82.5343,82.5438,82.4387,82.4865,25513.0
2023-04-17 14:00:00,86.3,86.37,86.23,86.34,22771.0,82.4865,82.5534,82.4196,82.5247,22771.0
2023-04-17 14:10:00,86.34,86.44,86.3,86.39,24348.0,82.5247,82.6203,82.4865,82.5725,24348.0
2023-04-17 14:20:00,86.39,86.44,86.3,86.34,31970.0,82.5725,82.6203,82.4865,82.5247,31970.0
2023-04-17 14:30:00,86.33,86.47,86.28,86.44,45108.0,82.5152,82.649,82.4674,82.6203,45108.0
2023-04-17 14:40:00,86.45,86.51,86.41,86.43,37962.0,82.6299,82.6872,82.5916,82.6107,37962.0
2023-04-17 14:50:00,86.43,86.62,86.42,86.59,29853.0,82.6107,82.7923,82.6012,82.7637,29853.0
2023-04-17 15:00:00,86.59,86.77,86.57,86.75,31870.0,82.7637,82.9357,82.7446,82.9166,31870.0
2023-04-17 15:10:00,86.75,86.81,86.71,86.76,34815.0,82.9166,82.974,82.8784,82.9262,34815.0
2023-04-17 15:20:00,86.75,86.79,86.66,86.74,39808.0,82.9166,82.9548,82.8306,82.907,39808.0
2023-04-17 15:30:00,86.74,86.75,86.57,86.6,52622.0,82.907,82.9166,82.7446,82.7732,52622.0
2023-04-17 15:40:00,86.59,86.61,86.47,86.54,61947.0,82.7637,82.7828,82.649,82.7159,61947.0
2023-04-17 15:50:00,86.54,86.66,86.48,86.58,300978.0,82.7159,82.8306,82.6585,82.7541,300978.0
2023-04-18 09:30:00,87.77,88.46,87.64,88.22,182744.0,83.8915,84.551,83.7673,84.3216,182744.0
2023-04-18 09:40:00,88.21,88.21,87.33,87.33,88335.0,84.3121,84.3121,83.471,83.471,88335.0
2023-04-18 09:50:00,87.34,87.37,86.89,87.0,99310.0,83.4805,83.5092,83.0504,83.1556,99310.0
2023-04-18 10:00:00,87.0,87.58,86.98,87.55,59966.0,83.1556,83.7099,83.1364,83.6813,59966.0
2023-04-18 10:10:00,87.54,87.76,87.45,87.74,34537.0,83.6717,83.882,83.5857,83.8629,34537.0
2023-04-18 10:20:00,87.77,87.89,87.49,87.58,52382.0,83.8915,84.0062,83.6239,83.7099,52382.0
2023-04-18 10:30:00,87.58,87.58,87.3,87.32,28080.0,83.7099,83.7099,83.4423,83.4614,28080.0
2023-04-18 10:40:00,87.34,87.46,87.27,87.36,59727.0,83.4805,83.5952,83.4136,83.4996,59727.0
2023-04-18 10:50:00,87.33,87.34,87.09,87.2,27969.0,83.471,83.4805,83.2416,83.3467,27969.0
2023-04-18 11:00:00,87.21,87.36,87.2,87.24,33680.0,83.3563,83.4996,83.3467,83.385,33680.0
2023-04-18 11:10:00,87.23,87.35,87.18,87.33,27701.0,83.3754,83.4901,83.3276,83.471,27701.0
2023-04-18 11:20:00,87.33,87.57,87.23,87.51,74294.0,83.471,83.7004,83.3754,83.643,74294.0
2023-04-18 11:30:00,87.49,87.66,87.49,87.56,33999.0,83.6239,83.7864,83.6239,83.6908,33999.0
2023-04-18 11:40:00,87.51,87.58,87.42,87.56,15274.0,83.643,83.7099,83.557,83.6908,15274.0
2023-04-18 11:50:00,87.53,87.53,87.39,87.44,20181.0,83.6621,83.6621,83.5283,83.5761,20181.0
2023-04-18 12:00:00,87.45,87.57,87.43,87.55,16190.0,83.5857,83.7004,83.5666,83.6813,16190.0
2023-04-18 12:10:00,87.54,87.57,87.49,87.55,22183.0,83.6717,83.7004,83.6239,83.6813,22183.0
2023-04-18 12:20:00,87.56,87.63,87.51,87.54,16747.0,83.6908,83.7577,83.643,83.6717,16747.0
2023-04-18 12:30:00,87.55,87.55,87.45,87.47,15287.0,83.6813,83.6813,83.5857,83.6048,15287.0
2023-04-18 12:40:00,87.47,87.5,87.38,87.48,20058.0,83.6048,83.6335,83.5188,83.6143,20058.0
2023-04-18 12:50:00,87.5,87.53,87.31,87.37,20380.0,83.6335,83.6621,83.4519,83.5092,20380.0
2023-04-18 13:00:00,87.36,87.53,87.34,87.5,18415.0,83.4996,83.6621,83.4805,83.6335,18415.0
2023-04-18 13:10:00,87.5,87.51,87.42,87.46,25136.0,83.6335,83.643,83.557,83.5952,25136.0
2023-04-18 13:20:00,87.45,87.48,87.37,87.38,28818.0,83.5857,83.6143,83.5092,83.5188,28818.0
2023-04-18 13:30:00,87.37,87.39,87.3,87.35,44854.0,83.5092,83.5283,83.4423,83.4901,44854.0
2023-04-18 13:40:00,87.34,87.34,87.25,87.26,29782.0,83.4805,83.4805,83.3945,83.4041,29782.0
2023-04-18 13:50:00,87.25,87.27,87.23,87.25,57625.0,83.3945,83.4136,83.3754,83.3945,57625.0
2023-04-18 14:00:00,87.23,87.27,87.1,87.18,49035.0,83.3754,83.4136,83.2511,83.3276,49035.0
2023-04-18 14:10:00,87.16,87.21,87.03,87.07,38355.0,83.3085,83.3563,83.1842,83.2225,38355.0
2023-04-18 14:20:00,87.09,87.28,87.08,87.19,53699.0,83.2416,83.4232,83.232,83.3372,53699.0
2023-04-18 14:30:00,87.19,87.29,87.18,87.27,25952.0,83.3372,83.4327,83.3276,83.4136,25952.0
2023-04-18 14:40:00,87.28,87.29,86.95,87.02,29952.0,83.4232,83.4327,83.1078,83.1747,29952.0
2023-04-18 14:50:00,87.04,87.07,86.98,87.07,25262.0,83.1938,83.2225,83.1364,83.2225,25262.0
2023-04-18 15:00:00,87.07,87.22,87.05,87.19,48837.0,83.2225,83.3658,83.2033,83.3372,48837.0
2023-04-18 15:10:00,87.19,87.21,87.1,87.18,45998.0,83.3372,83.3563,83.2511,83.3276,45998.0
2023-04-18 15:20:00,87.17,87.2,87.07,87.18,45424.0,83.318,83.3467,83.2225,83.3276,45424.0
2023-04-18 15:30:00,87.18,87.19,87.05,87.06,95237.0,83.3276,83.3372,83.2033,83.2129,95237.0
2023-04-18 15:40:00,87.06,87.24,87.04,87.21,106091.0,83.2129,83.385,83.1938,83.3563,106091.0
2023-04-18 15:50:00,87.22,87.28,87.14,87.24,266535.0,83.3658,83.4232,83.2894,83.385,266535.0
2023-04-19 09:30:00,87.04,87.2,86.75,86.87,101656.0,83.1938,83.3467,82.9166,83.0313,101656.0
2023-04-19 09:40:00,86.89,86.92,86.45,86.53,78487.0,83.0504,83.0791,82.6299,82.7063,78487.0
2023-04-19 09:50:00,86.55,86.65,86.35,86.4,26238.0,82.7254,82.821,82.5343,82.5821,26238.0
2023-04-19 10:00:00,86.41,86.7,86.37,86.67,25041.0,82.5916,82.8688,82.5534,82.8401,25041.0
2023-04-19 10:10:00,86.65,86.68,86.49,86.61,44185.0,82.821,82.8497,82.6681,82.7828,44185.0
2023-04-19 10:20:00,86.61,86.64,86.43,86.52,29748.0,82.7828,82.8115,82.6107,82.6968,29748.0
2023-04-19 10:30:00,86.5,86.5,86.28,86.34,20559.0,82.6777,82.6777,82.4674,82.5247,20559.0
2023-04-19 10:40:00,86.34,86.38,86.16,86.31,83831.0,82.5247,82.563,82.3527,82.496,83831.0
2023-04-19 10:50:00,86.3,86.46,86.27,86.36,34953.0,82.4865,82.6394,82.4578,82.5438,34953.0
2023-04-19 11:00:00,86.37,86.37,86.21,86.22,34474.0,82.5534,82.5534,82.4005,82.41,34474.0
2023-04-19 11:10:00,86.2,86.2,85.97,86.05,116053.0,82.3909,82.3909,82.1711,82.2475,116053.0
2023-04-19 11:20:00,86.04,86.11,85.86,85.89,93105.0,82.238,82.3049,82.0659,82.0946,93105.0
2023-04-19 11:30:00,85.9,85.93,85.8,85.82,56702.0,82.1042,82.1328,82.0086,82.0277,56702.0
2023-04-19 11:40:00,85.82,85.85,85.64,85.69,57613.0,82.0277,82.0564,81.8557,81.9034,57613.0
2023-04-19 11:50:00,85.68,85.75,85.64,85.69,44230.0,81.8939,81.9608,81.8557,81.9034,44230.0
2023-04-19 12:00:00,85.69,85.84,85.68,85.81,63921.0,81.9034,82.0468,81.8939,82.0181,63921.0
2023-04-19 12:10:00,85.81,85.9,85.75,85.9,29085.0,82.0181,82.1042,81.9608,82.1042,29085.0
2023-04-19 12:20:00,85.9,85.91,85.76,85.79,43967.0,82.1042,82.1137,81.9704,81.999,43967.0
2023-04-19 12:30:00,85.79,85.95,85.73,85.89,44742.0,81.999,82.152,81.9417,82.0946,44742.0
2023-04-19 12:40:00,85.89,85.89,85.75,85.8,58196.0,82.0946,82.0946,81.9608,82.0086,58196.0
2023-04-19 12:50:00,85.81,85.92,85.79,85.87,31914.0,82.0181,82.1233,81.999,82.0755,31914.0
2023-04-19 13:00:00,85.87,85.93,85.84,85.87,21995.0,82.0755,82.1328,82.0468,82.0755,21995.0
2023-04-19 13:10:00,85.87,85.9,85.7,85.72,29158.0,82.0755,82.1042,81.913,81.9321,29158.0
2023-04-19 13:20:00,85.73,85.82,85.68,85.8,23653.0,81.9417,82.0277,81.8939,82.0086,23653.0
2023-04-19 13:30:00,85.8,86.08,85.8,86.04,35649.0,82.0086,82.2762,82.0086,82.238,35649.0
2023-04-19 13:40:00,86.04,86.14,85.97,86.13,38093.0,82.238,82.3336,82.1711,82.324,38093.0
2023-04-19 13:50:00,86.11,86.21,86.1,86.15,62337.0,82.3049,82.4005,82.2953,82.3431,62337.0
2023-04-19 14:00:00,86.15,86.37,86.02,86.22,125906.0,82.3431,82.5534,82.2189,82.41,125906.0
2023-04-19 14:10:00,86.22,86.26,86.15,86.18,22323.0,82.41,82.4483,82.3431,82.3718,22323.0
2023-04-19 14:20:00,86.18,86.3,86.18,86.29,29309.0,82.3718,82.4865,82.3718,82.4769,29309.0
2023-04-19 14:30:00,86.29,86.32,86.24,86.31,21828.0,82.4769,82.5056,82.4291,82.496,21828.0
2023-04-19 14:40:00,86.31,86.32,86.11,86.27,61956.0,82.496,82.5056,82.3049,82.4578,61956.0
2023-04-19 14:50:00,86.26,86.32,86.21,86.3,31876.0,82.4483,82.5056,82.4005,82.4865,31876.0
2023-04-19 15:00:00,86.31,86.39,86.28,86.38,22342.0,82.496,82.5725,82.4674,82.563,22342.0
2023-04-19 15:10:00,86.39,86.47,86.37,86.38,26395.0,82.5725,82.649,82.5534,82.563,26395.0
2023-04-19 15:20:00,86.39,86.47,86.36,86.4,38554.0,82.5725,82.649,82.5438,82.5821,38554.0
2023-04-19 15:30:00,86.39,86.4,86.23,86.25,57184.0,82.5725,82.5821,82.4196,82.4387,57184.0
2023-04-19 15:40:00,86.25,86.3,86.0,86.2,136567.0,82.4387,82.4865,82.1997,82.3909,136567.0
2023-04-19 15:50:00,86.2,86.37,86.18,86.37,290806.0,82.3909,82.5534,82.3718,82.5534,290806.0
2023-04-20 09:30:00,85.94,86.25,85.55,85.66,117413.0,82.1424,82.4387,81.7696,81.8748,117413.0
2023-04-20 09:40:00,85.68,85.86,85.5,85.76,38414.0,81.8939,82.0659,81.7218,81.9704,38414.0
2023-04-20 09:50:00,85.77,86.2,85.69,86.2,44305.0,81.9799,82.3909,81.9034,82.3909,44305.0
2023-04-20 10:00:00,86.18,86.31,85.84,86.02,132765.0,82.3718,82.496,82.0468,82.2189,132765.0
2023-04-20 10:10:00,86.01,86.09,85.88,85.92,88907.0,82.2093,82.2858,82.085,82.1233,88907.0
2023-04-20 10:20:00,85.95,85.99,85.78,85.9,107830.0,82.152,82.1902,81.9895,82.1042,107830.0
2023-04-20 10:30:00,85.91,86.19,85.91,86.03,65535.0,82.1137,82.3814,82.1137,82.2284,65535.0
2023-04-20 10:40:00,86.03,86.07,85.98,86.05,35961.0,82.2284,82.2667,82.1806,82.2475,35961.0
2023-04-20 10:50:00,86.05,86.24,86.0,86.23,26304.0,82.2475,82.4291,82.1997,82.4196,26304.0
2023-04-20 11:00:00,86.25,86.34,86.0,86.06,69410.0,82.4387,82.5247,82.1997,82.2571,69410.0
2023-04-20 11:10:00,86.07,86.18,85.98,86.01,39042.0,82.2667,82.3718,82.1806,82.2093,39042.0
2023-04-20 11:20:00,86.01,86.02,85.86,85.95,32501.0,82.2093,82.2189,82.0659,82.152,32501.0
2023-04-20 11:30:00,85.93,86.1,85.92,86.04,22800.0,82.1328,82.2953,82.1233,82.238,22800.0
2023-04-20 11:40:00,86.03,86.16,86.02,86.14,24055.0,82.2284,82.3527,82.2189,82.3336,24055.0
2023-04-20 11:50:00,86.13,86.24,86.1,86.2,19178.0,82.324,82.4291,82.2953,82.3909,19178.0
2023-04-20 12:00:00,86.21,86.22,86.08,86.17,18595.0,82.4005,82.41,82.2762,82.3622,18595.0
2023-04-20 12:10:00,86.17,86.27,86.17,86.22,18722.0,82.3622,82.4578,82.3622,82.41,18722.0
2023-04-20 12:20:00,86.25,86.33,86.2,86.26,16570.0,82.4387,82.5152,82.3909,82.4483,16570.0
2023-04-20 12:30:00,86.25,86.38,86.24,86.35,19786.0,82.4387,82.563,82.4291,82.5343,19786.0
2023-04-20 12:40:00,86.34,86.39,86.26,86.26,31449.0,82.5247,82.5725,82.4483,82.4483,31449.0
2023-04-20 12:50:00,86.27,86.34,86.25,86.31,17329.0,82.4578,82.5247,82.4387,82.496,17329.0
2023-04-20 13:00:00,86.31,86.37,86.28,86.3,16627.0,82.496,82.5534,82.4674,82.4865,16627.0
2023-04-20 13:10:00,86.29,86.37,86.28,86.31,18159.0,82.4769,82.5534,82.4674,82.496,18159.0
2023-04-20 13:20:00,86.31,86.34,86.27,86.27,23599.0,82.496,82.5247,82.4578,82.4578,23599.0
2023-04-20 13:30:00,86.29,86.32,86.25,86.3,27732.0,82.4769,82.5056,82.4387,82.4865,27732.0
2023-04-20 13:40:00,86.29,86.34,86.26,86.28,26726.0,82.4769,82.5247,82.4483,82.4674,26726.0
2023-04-20 13:50:00,86.27,86.34,86.18,86.19,100272.0,82.4578,82.5247,82.3718,82.3814,100272.0
2023-04-20 14:00:00,86.19,86.25,86.08,86.14,26767.0,82.3814,82.4387,82.2762,82.3336,26767.0
2023-04-20 14:10:00,86.16,86.22,86.13,86.17,19480.0,82.3527,82.41,82.324,82.3622,19480.0
2023-04-20 14:20:00,86.16,86.25,86.13,86.13,26939.0,82.3527,82.4387,82.324,82.324,26939.0
2023-04-20 14:30:00,86.14,86.14,85.77,85.8,34325.0,82.3336,82.3336,81.9799,82.0086,34325.0
2023-04-20 14:40:00,85.8,85.85,85.72,85.79,26518.0,82.0086,82.0564,81.9321,81.999,26518.0
2023-04-20 14:50:00,85.79,85.87,85.77,85.86,25962.0,81.999,82.0755,81.9799,82.0659,25962.0
2023-04-20 15:00:00,85.86,85.9,85.77,85.85,26167.0,82.0659,82.1042,81.9799,82.0564,26167.0
2023-04-20 15:10:00,85.85,85.85,85.64,85.69,26374.0,82.0564,82.0564,81.8557,81.9034,26374.0
2023-04-20 15:20:00,85.69,85.83,85.63,85.68,28224.0,81.9034,82.0373,81.8461,81.8939,28224.0
2023-04-20 15:30:00,85.69,85.86,85.69,85.8,39535.0,81.9034,82.0659,81.9034,82.0086,39535.0
2023-04-20 15:40:00,85.8,85.81,85.63,85.72,71520.0,82.0086,82.0181,81.8461,81.9321,71520.0
2023-04-20 15:50:00,85.72,85.98,85.64,85.85,294932.0,81.9321,82.1806,81.8557,82.0564,294932.0
2023-04-21 09:30:00,86.19,86.19,85.75,85.75,89113.0,82.3814,82.3814,81.9608,81.9608,89113.0
2023-04-21 09:40:00,85.75,86.06,85.75,86.03,19800.0,81.9608,82.2571,81.9608,82.2284,19800.0
2023-04-21 09:50:00,86.02,86.02,85.71,85.85,14745.0,82.2189,82.2189,81.9226,82.0564,14745.0
2023-04-21 10:00:00,85.85,85.89,85.56,85.64,54695.0,82.0564,82.0946,81.7792,81.8557,54695.0
2023-04-21 10:10:00,85.64,85.81,85.61,85.74,24576.0,81.8557,82.0181,81.827,81.9512,24576.0
2023-04-21 10:20:00,85.76,85.81,85.6,85.64,23053.0,81.9704,82.0181,81.8174,81.8557,23053.0
2023-04-21 10:30:00,85.63,85.77,85.47,85.5,19946.0,81.8461,81.9799,81.6932,81.7218,19946.0
2023-04-21 10:40:00,85.48,85.49,85.09,85.26,30483.0,81.7027,81.7123,81.33,81.4924,30483.0
2023-04-21 10:50:00,85.28,85.32,85.1,85.14,27721.0,81.5116,81.5498,81.3395,81.3777,27721.0
2023-04-21 11:00:00,85.14,85.36,85.09,85.33,24407.0,81.3777,81.588,81.33,81.5594,24407.0
2023-04-21 11:10:00,85.32,85.33,85.21,85.32,22451.0,81.5498,81.5594,81.4447,81.5498,22451.0
2023-04-21 11:20:00,85.31,85.36,85.18,85.24,21383.0,81.5402,81.588,81.416,81.4733,21383.0
2023-04-21 11:30:00,85.25,85.32,85.18,85.25,52397.0,81.4829,81.5498,81.416,81.4829,52397.0
2023-04-21 11:40:00,85.26,85.46,85.26,85.3,26287.0,81.4924,81.6836,81.4924,81.5307,26287.0
2023-04-21 11:50:00,85.3,85.51,85.28,85.49,16605.0,81.5307,81.7314,81.5116,81.7123,16605.0
2023-04-21 12:00:00,85.51,85.52,85.4,85.41,15645.0,81.7314,81.741,81.6263,81.6358,15645.0
2023-04-21 12:10:00,85.4,85.53,85.38,85.51,26184.0,81.6263,81.7505,81.6071,81.7314,26184.0
2023-04-21 12:20:00,85.52,85.57,85.39,85.41,32007.0,81.741,81.7887,81.6167,81.6358,32007.0
2023-04-21 12:30:00,85.4,85.42,85.32,85.4,30053.0,81.6263,81.6454,81.5498,81.6263,30053.0
2023-04-21 12:40:00,85.4,85.44,85.35,85.44,24445.0,81.6263,81.6645,81.5785,81.6645,24445.0
2023-04-21 12:50:00,85.43,85.6,85.4,85.57,18393.0,81.6549,81.8174,81.6263,81.7887,18393.0
2023-04-21 13:00:00,85.58,85.67,85.55,85.67,14215.0,81.7983,81.8843,81.7696,81.8843,14215.0
2023-04-21 13:10:00,85.67,85.68,85.54,85.54,20073.0,81.8843,81.8939,81.7601,81.7601,20073.0
2023-04-21 13:20:00,85.55,85.64,85.55,85.62,17540.0,81.7696,81.8557,81.7696,81.8365,17540.0
2023-04-21 13:30:00,85.63,85.7,85.63,85.68,22191.0,81.8461,81.913,81.8461,81.8939,22191.0
2023-04-21 13:40:00,85.67,85.78,85.67,85.75,18769.0,81.8843,81.9895,81.8843,81.9608,18769.0
2023-04-21 13:50:00,85.77,85.82,85.75,85.77,20936.0,81.9799,82.0277,81.9608,81.9799,20936.0
2023-04-21 14:00:00,85.78,86.01,85.78,86.0,42054.0,81.9895,82.2093,81.9895,82.1997,42054.0
2023-04-21 14:10:00,86.0,86.08,86.0,86.01,39071.0,82.1997,82.2762,82.1997,82.2093,39071.0
2023-04-21 14:20:00,86.01,86.1,85.97,86.04,39997.0,82.2093,82.2953,82.1711,82.238,39997.0
2023-04-21 14:30:00,86.03,86.05,85.89,85.96,28300.0,82.2284,82.2475,82.0946,82.1615,28300.0
2023-04-21 14:40:00,85.97,85.98,85.85,85.92,26041.0,82.1711,82.1806,82.0564,82.1233,26041.0
2023-04-21 14:50:00,85.93,85.99,85.9,85.95,24618.0,82.1328,82.1902,82.1042,82.152,24618.0
2023-04-21 15:00:00,85.94,85.96,85.82,85.88,35176.0,82.1424,82.1615,82.0277,82.085,35176.0
2023-04-21 15:10:00,85.89,85.93,85.73,85.76,43160.0,82.0946,82.1328,81.9417,81.9704,43160.0
2023-04-21 15:20:00,85.77,85.9,85.76,85.87,40738.0,81.9799,82.1042,81.9704,82.0755,40738.0
2023-04-21 15:30:00,85.86,85.9,85.81,85.84,73629.0,82.0659,82.1042,82.0181,82.0468,73629.0
2023-04-21 15:40:00,85.83,85.87,85.76,85.78,129349.0,82.0373,82.0755,81.9704,81.9895,129349.0
2023-04-21 15:50:00,85.79,85.97,85.59,85.6,778273.0,81.999,82.1711,81.8079,81.8174,778273.0
2023-04-24 09:30:00,85.71,86.01,85.66,85.76,67536.0,81.9226,82.2093,81.8748,81.9704,67536.0
2023-04-24 09:40:00,85.81,85.86,85.51,85.53,21645.0,82.0181,82.0659,81.7314,81.7505,21645.0
2023-04-24 09:50:00,85.51,85.73,85.5,85.72,20827.0,81.7314,81.9417,81.7218,81.9321,20827.0
2023-04-24 10:00:00,85.74,85.8,85.66,85.73,34709.0,81.9512,82.0086,81.8748,81.9417,34709.0
2023-04-24 10:10:00,85.73,85.87,85.71,85.71,36210.0,81.9417,82.0755,81.9226,81.9226,36210.0
2023-04-24 10:20:00,85.72,85.84,85.71,85.83,29515.0,81.9321,82.0468,81.9226,82.0373,29515.0
2023-04-24 10:30:00,85.82,85.95,85.7,85.72,72313.0,82.0277,82.152,81.913,81.9321,72313.0
2023-04-24 10:40:00,85.71,85.75,85.53,85.64,25771.0,81.9226,81.9608,81.7505,81.8557,25771.0
2023-04-24 10:50:00,85.65,85.68,85.44,85.47,28427.0,81.8652,81.8939,81.6645,81.6932,28427.0
2023-04-24 11:00:00,85.46,85.47,85.21,85.23,107382.0,81.6836,81.6932,81.4447,81.4638,107382.0
2023-04-24 11:10:00,85.23,85.34,85.22,85.27,38545.0,81.4638,81.5689,81.4542,81.502,38545.0
2023-04-24 11:20:00,85.27,85.57,85.26,85.57,23371.0,81.502,81.7887,81.4924,81.7887,23371.0
2023-04-24 11:30:00,85.56,85.77,85.55,85.68,20478.0,81.7792,81.9799,81.7696,81.8939,20478.0
2023-04-24 11:40:00,85.67,85.68,85.56,85.61,20463.0,81.8843,81.8939,81.7792,81.827,20463.0
2023-04-24 11:50:00,85.61,85.65,85.45,85.48,23504.0,81.827,81.8652,81.6741,81.7027,23504.0
2023-04-24 12:00:00,85.47,85.59,85.46,85.51,16509.0,81.6932,81.8079,81.6836,81.7314,16509.0
2023-04-24 12:10:00,85.49,85.49,85.33,85.38,11460.0,81.7123,81.7123,81.5594,81.6071,11460.0
2023-04-24 12:20:00,85.38,85.47,85.38,85.39,10660.0,81.6071,81.6932,81.6071,81.6167,10660.0
2023-04-24 12:30:00,85.38,85.41,85.36,85.41,8944.0,81.6071,81.6358,81.588,81.6358,8944.0
2023-04-24 12:40:00,85.42,85.47,85.42,85.46,11469.0,81.6454,81.6932,81.6454,81.6836,11469.0
2023-04-24 12:50:00,85.47,85.49,85.4,85.4,16108.0,81.6932,81.7123,81.6263,81.6263,16108.0
2023-04-24 13:00:00,85.41,85.41,85.26,85.27,16009.0,81.6358,81.6358,81.4924,81.502,16009.0
2023-04-24 13:10:00,85.28,85.35,85.28,85.32,8170.0,81.5116,81.5785,81.5116,81.5498,8170.0
2023-04-24 13:20:00,85.32,85.45,85.3,85.44,12651.0,81.5498,81.6741,81.5307,81.6645,12651.0
2023-04-24 13:30:00,85.45,85.46,85.4,85.42,11676.0,81.6741,81.6836,81.6263,81.6454,11676.0
2023-04-24 13:40:00,85.44,85.46,85.41,85.44,11980.0,81.6645,81.6836,81.6358,81.6645,11980.0
2023-04-24 13:50:00,85.45,85.45,85.39,85.41,19908.0,81.6741,81.6741,81.6167,81.6358,19908.0
2023-04-24 14:00:00,85.41,85.45,85.31,85.31,13373.0,81.6358,81.6741,81.5402,81.5402,13373.0
2023-04-24 14:10:00,85.31,85.37,85.22,85.22,19296.0,81.5402,81.5976,81.4542,81.4542,19296.0
2023-04-24 14:20:00,85.22,85.32,85.19,85.31,26038.0,81.4542,81.5498,81.4255,81.5402,26038.0
2023-04-24 14:30:00,85.3,85.34,85.28,85.29,17618.0,81.5307,81.5689,81.5116,81.5211,17618.0
2023-04-24 14:40:00,85.28,85.32,85.23,85.32,28972.0,81.5116,81.5498,81.4638,81.5498,28972.0
2023-04-24 14:50:00,85.33,85.34,85.26,85.3,15158.0,81.5594,81.5689,81.4924,81.5307,15158.0
2023-04-24 15:00:00,85.3,85.36,85.28,85.32,18222.0,81.5307,81.588,81.5116,81.5498,18222.0
2023-04-24 15:10:00,85.32,85.48,85.31,85.43,25392.0,81.5498,81.7027,81.5402,81.6549,25392.0
2023-04-24 15:20:00,85.44,85.47,85.37,85.46,39437.0,81.6645,81.6932,81.5976,81.6836,39437.0
2023-04-24 15:30:00,85.46,85.49,85.41,85.45,50937.0,81.6836,81.7123,81.6358,81.6741,50937.0
2023-04-24 15:40:00,85.45,85.61,85.42,85.58,81823.0,81.6741,81.827,81.6454,81.7983,81823.0
2023-04-24 15:50:00,85.57,85.63,85.4,85.59,162927.0,81.7887,81.8461,81.6263,81.8079,162927.0
2023-04-25 09:30:00,85.12,85.5,85.12,85.3,57078.0,81.3586,81.7218,81.3586,81.5307,57078.0
2023-04-25 09:40:00,85.32,85.43,85.11,85.27,27490.0,81.5498,81.6549,81.3491,81.502,27490.0
2023-04-25 09:50:00,85.23,85.24,85.05,85.18,17707.0,81.4638,81.4733,81.2917,81.416,17707.0
2023-04-25 10:00:00,85.19,85.28,85.15,85.2,24303.0,81.4255,81.5116,81.3873,81.4351,24303.0
2023-04-25 10:10:00,85.19,85.2,84.83,84.91,36809.0,81.4255,81.4351,81.0814,81.1579,36809.0
2023-04-25 10:20:00,84.91,84.98,84.83,84.84,34014.0,81.1579,81.2248,81.0814,81.091,34014.0
2023-04-25 10:30:00,84.83,84.88,84.62,84.62,39484.0,81.0814,81.1292,80.8807,80.8807,39484.0
2023-04-25 10:40:00,84.61,84.85,84.59,84.83,32554.0,80.8712,81.1006,80.8521,81.0814,32554.0
2023-04-25 10:50:00,84.87,85.0,84.85,85.0,17291.0,81.1197,81.2439,81.1006,81.2439,17291.0
2023-04-25 11:00:00,84.98,85.01,84.9,84.99,24171.0,81.2248,81.2535,81.1484,81.2344,24171.0
2023-04-25 11:10:00,84.98,85.02,84.93,84.98,19709.0,81.2248,81.2631,81.177,81.2248,19709.0
2023-04-25 11:20:00,84.98,85.02,84.8,84.86,23234.0,81.2248,81.2631,81.0528,81.1101,23234.0
2023-04-25 11:30:00,84.83,84.83,84.64,84.73,21798.0,81.0814,81.0814,80.8998,80.9859,21798.0
2023-04-25 11:40:00,84.74,84.8,84.71,84.74,17067.0,80.9954,81.0528,80.9668,80.9954,17067.0
2023-04-25 11:50:00,84.74,84.75,84.67,84.68,19619.0,80.9954,81.005,80.9285,80.9381,19619.0
2023-04-25 12:00:00,84.69,84.69,84.52,84.59,35682.0,80.9476,80.9476,80.7851,80.8521,35682.0
2023-04-25 12:10:00,84.6,84.68,84.55,84.62,48044.0,80.8616,80.9381,80.8138,80.8807,48044.0
2023-04-25 12:20:00,84.61,84.72,84.59,84.61,30989.0,80.8712,80.9763,80.8521,80.8712,30989.0
2023-04-25 12:30:00,84.6,84.68,84.58,84.66,14602.0,80.8616,80.9381,80.8425,80.919,14602.0
2023-04-25 12:40:00,84.66,84.76,84.65,84.67,24831.0,80.919,81.0145,80.9094,80.9285,24831.0
2023-04-25 12:50:00,84.66,84.68,84.58,84.6,20165.0,80.919,80.9381,80.8425,80.8616,20165.0
2023-04-25 13:00:00,84.6,84.66,84.53,84.53,17073.0,80.8616,80.919,80.7947,80.7947,17073.0
2023-04-25 13:10:00,84.54,84.56,84.24,84.34,27217.0,80.8043,80.8234,80.5175,80.6131,27217.0
2023-04-25 13:20:00,84.32,84.36,84.23,84.29,27942.0,80.594,80.6322,80.508,80.5653,27942.0
2023-04-25 13:30:00,84.29,84.4,84.25,84.34,17310.0,80.5653,80.6704,80.5271,80.6131,17310.0
2023-04-25 13:40:00,84.34,84.39,84.3,84.32,17730.0,80.6131,80.6609,80.5749,80.594,17730.0
2023-04-25 13:50:00,84.34,84.43,84.28,84.4,22138.0,80.6131,80.6991,80.5558,80.6704,22138.0
2023-04-25 14:00:00,84.4,84.48,84.37,84.4,24889.0,80.6704,80.7469,80.6418,80.6704,24889.0
2023-04-25 14:10:00,84.42,84.49,84.39,84.42,17574.0,80.6896,80.7565,80.6609,80.6896,17574.0
2023-04-25 14:20:00,84.42,84.59,84.4,84.59,19999.0,80.6896,80.8521,80.6704,80.8521,19999.0
2023-04-25 14:30:00,84.57,84.62,84.55,84.61,29113.0,80.8329,80.8807,80.8138,80.8712,29113.0
2023-04-25 14:40:00,84.61,84.61,84.51,84.6,33764.0,80.8712,80.8712,80.7756,80.8616,33764.0
2023-04-25 14:50:00,84.6,84.63,84.37,84.42,18509.0,80.8616,80.8903,80.6418,80.6896,18509.0
2023-04-25 15:00:00,84.41,84.45,84.33,84.41,17132.0,80.68,80.7182,80.6035,80.68,17132.0
2023-04-25 15:10:00,84.39,84.5,84.39,84.46,18461.0,80.6609,80.766,80.6609,80.7278,18461.0
2023-04-25 15:20:00,84.45,84.53,84.42,84.45,40653.0,80.7182,80.7947,80.6896,80.7182,40653.0
2023-04-25 15:30:00,84.44,84.46,84.37,84.42,48312.0,80.7087,80.7278,80.6418,80.6896,48312.0
2023-04-25 15:40:00,84.43,84.5,84.4,84.42,77117.0,80.6991,80.766,80.6704,80.6896,77117.0
2023-04-25 15:50:00,84.4,84.55,84.35,84.52,224006.0,80.6704,80.8138,80.6227,80.7851,224006.0
2023-04-26 09:30:00,83.9,84.18,83.86,83.91,84274.0,80.1925,80.4602,80.1543,80.2021,84274.0
2023-04-26 09:40:00,83.91,83.98,83.7,83.75,43065.0,80.2021,80.269,80.0014,80.0492,43065.0
2023-04-26 09:50:00,83.75,83.9,83.58,83.66,47907.0,80.0492,80.1925,79.8867,79.9631,47907.0
2023-04-26 10:00:00,83.66,83.86,83.56,83.68,41085.0,79.9631,80.1543,79.8676,79.9823,41085.0
2023-04-26 10:10:00,83.69,83.69,83.24,83.27,98972.0,79.9918,79.9918,79.5617,79.5904,98972.0
2023-04-26 10:20:00,83.26,83.4,83.18,83.35,62846.0,79.5808,79.7146,79.5044,79.6668,62846.0
2023-04-26 10:30:00,83.33,83.39,83.18,83.22,31413.0,79.6477,79.7051,79.5044,79.5426,31413.0
2023-04-26 10:40:00,83.24,83.37,83.12,83.2,65382.0,79.5617,79.686,79.447,79.5235,65382.0
2023-04-26 10:50:00,83.18,83.42,83.17,83.41,16519.0,79.5044,79.7338,79.4948,79.7242,16519.0
2023-04-26 11:00:00,83.44,83.77,83.41,83.73,32433.0,79.7529,80.0683,79.7242,80.0301,32433.0
2023-04-26 11:10:00,83.76,83.78,83.66,83.66,18258.0,80.0587,80.0778,79.9631,79.9631,18258.0
2023-04-26 11:20:00,83.67,83.72,83.59,83.71,16582.0,79.9727,80.0205,79.8962,80.0109,16582.0
2023-04-26 11:30:00,83.71,83.72,83.48,83.52,28780.0,80.0109,80.0205,79.7911,79.8293,28780.0
2023-04-26 11:40:00,83.53,83.56,83.38,83.55,53121.0,79.8389,79.8676,79.6955,79.858,53121.0
2023-04-26 11:50:00,83.54,83.54,83.37,83.37,36823.0,79.8485,79.8485,79.686,79.686,36823.0
2023-04-26 12:00:00,83.38,83.53,83.38,83.51,35990.0,79.6955,79.8389,79.6955,79.8198,35990.0
2023-04-26 12:10:00,83.52,83.6,83.43,83.43,35648.0,79.8293,79.9058,79.7433,79.7433,35648.0
2023-04-26 12:20:00,83.41,83.45,83.3,83.3,20311.0,79.7242,79.7624,79.6191,79.6191,20311.0
2023-04-26 12:30:00,83.31,83.38,83.27,83.35,21145.0,79.6286,79.6955,79.5904,79.6668,21145.0
2023-04-26 12:40:00,83.34,83.37,83.28,83.31,15022.0,79.6573,79.686,79.5999,79.6286,15022.0
2023-04-26 12:50:00,83.3,83.41,83.25,83.39,21719.0,79.6191,79.7242,79.5713,79.7051,21719.0
2023-04-26 13:00:00,83.39,83.48,83.38,83.41,86119.0,79.7051,79.7911,79.6955,79.7242,86119.0
2023-04-26 13:10:00,83.41,83.42,83.18,83.18,30005.0,79.7242,79.7338,79.5044,79.5044,30005.0
2023-04-26 13:20:00,83.17,83.21,83.11,83.13,21671.0,79.4948,79.533,79.4375,79.4566,21671.0
2023-04-26 13:30:00,83.14,83.14,83.03,83.03,24379.0,79.4661,79.4661,79.361,79.361,24379.0
2023-04-26 13:40:00,83.03,83.05,82.89,82.91,31811.0,79.361,79.3801,79.2272,79.2463,31811.0
2023-04-26 13:50:00,82.91,82.92,82.69,82.75,39359.0,79.2463,79.2558,79.036,79.0934,39359.0
2023-04-26 14:00:00,82.75,82.76,82.58,82.66,29136.0,79.0934,79.1029,78.9309,79.0073,29136.0
2023-04-26 14:10:00,82.67,82.73,82.61,82.62,28221.0,79.0169,79.0742,78.9595,78.9691,28221.0
2023-04-26 14:20:00,82.62,82.77,82.57,82.76,32958.0,78.9691,79.1125,78.9213,79.1029,32958.0
2023-04-26 14:30:00,82.75,82.76,82.59,82.59,42323.0,79.0934,79.1029,78.9404,78.9404,42323.0
2023-04-26 14:40:00,82.59,82.61,82.32,82.32,49404.0,78.9404,78.9595,78.6824,78.6824,49404.0
2023-04-26 14:50:00,82.32,82.44,82.3,82.39,42151.0,78.6824,78.7971,78.6632,78.7493,42151.0
2023-04-26 15:00:00,82.38,82.38,82.26,82.34,33304.0,78.7397,78.7397,78.625,78.7015,33304.0
2023-04-26 15:10:00,82.34,82.41,82.19,82.2,52591.0,78.7015,78.7684,78.5581,78.5677,52591.0
2023-04-26 15:20:00,82.18,82.22,82.09,82.17,80669.0,78.5485,78.5868,78.4625,78.539,80669.0
2023-04-26 15:30:00,82.17,82.19,82.02,82.08,52816.0,78.539,78.5581,78.3956,78.453,52816.0
2023-04-26 15:40:00,82.08,82.2,82.08,82.19,103882.0,78.453,78.5677,78.453,78.5581,103882.0
2023-04-26 15:50:00,82.17,82.51,82.13,82.48,383962.0,78.539,78.864,78.5008,78.8353,383962.0
2023-04-27 09:30:00,82.34,82.34,81.11,81.52,395369.0,78.7015,78.7015,77.5258,77.9177,395369.0
2023-04-27 09:40:00,81.53,81.66,80.81,80.97,282230.0,77.9273,78.0515,77.2391,77.392,282230.0
2023-04-27 09:50:00,80.98,81.17,80.64,81.17,161526.0,77.4016,77.5832,77.0766,77.5832,161526.0
2023-04-27 10:00:00,81.15,81.24,80.79,80.8,84578.0,77.5641,77.6501,77.22,77.2295,84578.0
2023-04-27 10:10:00,80.79,81.13,80.75,81.04,126062.0,77.22,77.5449,77.1817,77.4589,126062.0
2023-04-27 10:20:00,81.02,81.15,80.73,80.91,125367.0,77.4398,77.5641,77.1626,77.3347,125367.0
2023-04-27 10:30:00,80.95,81.19,80.82,80.99,111689.0,77.3729,77.6023,77.2486,77.4111,111689.0
2023-04-27 10:40:00,81.0,81.01,80.79,80.83,45154.0,77.4207,77.4302,77.22,77.2582,45154.0
2023-04-27 10:50:00,80.82,80.83,80.55,80.63,124551.0,77.2486,77.2582,76.9906,77.067,124551.0
2023-04-27 11:00:00,80.67,80.7,80.39,80.39,47860.0,77.1053,77.1339,76.8376,76.8376,47860.0
2023-04-27 11:10:00,80.4,80.43,80.32,80.35,57035.0,76.8472,76.8759,76.7707,76.7994,57035.0
2023-04-27 11:20:00,80.34,80.73,80.31,80.73,46485.0,76.7899,77.1626,76.7612,77.1626,46485.0
2023-04-27 11:30:00,80.75,80.95,80.75,80.75,59672.0,77.1817,77.3729,77.1817,77.1817,59672.0
2023-04-27 11:40:00,80.76,80.99,80.7,80.99,40919.0,77.1913,77.4111,77.1339,77.4111,40919.0
2023-04-27 11:50:00,81.0,81.25,81.0,81.25,30123.0,77.4207,77.6596,77.4207,77.6596,30123.0
2023-04-27 12:00:00,81.26,81.34,81.23,81.26,30981.0,77.6692,77.7457,77.6405,77.6692,30981.0
2023-04-27 12:10:00,81.26,81.3,81.19,81.28,24569.0,77.6692,77.7074,77.6023,77.6883,24569.0
2023-04-27 12:20:00,81.29,81.34,81.27,81.3,24416.0,77.6979,77.7457,77.6788,77.7074,24416.0
2023-04-27 12:30:00,81.31,81.34,81.2,81.2,28495.0,77.717,77.7457,77.6119,77.6119,28495.0
2023-04-27 12:40:00,81.2,81.27,81.16,81.23,31751.0,77.6119,77.6788,77.5736,77.6405,31751.0
2023-04-27 12:50:00,81.25,81.32,81.21,81.27,54231.0,77.6596,77.7266,77.6214,77.6788,54231.0
2023-04-27 13:00:00,81.27,81.41,81.26,81.4,34277.0,77.6788,77.8126,77.6692,77.803,34277.0
2023-04-27 13:10:00,81.4,81.57,81.39,81.5,105532.0,77.803,77.9655,77.7935,77.8986,105532.0
2023-04-27 13:20:00,81.51,81.58,81.47,81.53,40925.0,77.9082,77.9751,77.8699,77.9273,40925.0
2023-04-27 13:30:00,81.53,81.66,81.51,81.65,35244.0,77.9273,78.0515,77.9082,78.042,35244.0
2023-04-27 13:40:00,81.66,81.85,81.65,81.83,25903.0,78.0515,78.2331,78.042,78.214,25903.0
2023-04-27 13:50:00,81.84,81.85,81.68,81.73,31033.0,78.2236,78.2331,78.0706,78.1184,31033.0
2023-04-27 14:00:00,81.71,81.82,81.69,81.8,29788.0,78.0993,78.2045,78.0802,78.1853,29788.0
2023-04-27 14:10:00,81.81,81.99,81.81,81.99,22637.0,78.1949,78.3669,78.1949,78.3669,22637.0
2023-04-27 14:20:00,81.98,82.02,81.89,82.01,39670.0,78.3574,78.3956,78.2714,78.3861,39670.0
2023-04-27 14:30:00,82.01,82.22,81.96,82.18,67219.0,78.3861,78.5868,78.3383,78.5485,67219.0
2023-04-27 14:40:00,82.2,82.38,82.18,82.35,55113.0,78.5677,78.7397,78.5485,78.711,55113.0
2023-04-27 14:50:00,82.34,82.57,82.34,82.56,35667.0,78.7015,78.9213,78.7015,78.9118,35667.0
2023-04-27 15:00:00,82.58,82.6,82.49,82.51,51016.0,78.9309,78.95,78.8449,78.864,51016.0
2023-04-27 15:10:00,82.5,82.67,82.49,82.64,32472.0,78.8544,79.0169,78.8449,78.9882,32472.0
2023-04-27 15:20:00,82.65,82.66,82.47,82.48,48894.0,78.9978,79.0073,78.8257,78.8353,48894.0
2023-04-27 15:30:00,82.47,82.54,82.4,82.47,77027.0,78.8257,78.8926,78.7588,78.8257,77027.0
2023-04-27 15:40:00,82.48,82.67,82.43,82.61,90363.0,78.8353,79.0169,78.7875,78.9595,90363.0
2023-04-27 15:50:00,82.62,82.87,82.51,82.84,317739.0,78.9691,79.2081,78.864,79.1794,317739.0
2023-04-28 09:30:00,82.44,82.87,82.3,82.84,69455.0,78.7971,79.2081,78.6632,79.1794,69455.0
2023-04-28 09:40:00,82.86,83.07,82.73,82.92,38437.0,79.1985,79.3992,79.0742,79.2558,38437.0
2023-04-28 09:50:00,82.92,82.95,82.69,82.76,36697.0,79.2558,79.2845,79.036,79.1029,36697.0
2023-04-28 10:00:00,82.76,83.11,82.71,83.08,48494.0,79.1029,79.4375,79.0551,79.4088,48494.0
2023-04-28 10:10:00,83.04,83.22,82.94,83.04,47285.0,79.3705,79.5426,79.275,79.3705,47285.0
2023-04-28 10:20:00,83.08,83.19,82.98,83.17,38703.0,79.4088,79.5139,79.3132,79.4948,38703.0
2023-04-28 10:30:00,83.17,83.27,82.84,83.0,36989.0,79.4948,79.5904,79.1794,79.3323,36989.0
2023-04-28 10:40:00,83.04,83.3,82.93,83.29,25991.0,79.3705,79.6191,79.2654,79.6095,25991.0
2023-04-28 10:50:00,83.29,83.32,82.97,83.02,28065.0,79.6095,79.6382,79.3036,79.3514,28065.0
2023-04-28 11:00:00,83.02,83.09,82.79,83.06,29139.0,79.3514,79.4183,79.1316,79.3897,29139.0
2023-04-28 11:10:00,83.05,83.3,83.03,83.26,33985.0,79.3801,79.6191,79.361,79.5808,33985.0
2023-04-28 11:20:00,83.27,83.37,83.17,83.37,37091.0,79.5904,79.686,79.4948,79.686,37091.0
2023-04-28 11:30:00,83.38,83.45,83.32,83.36,40893.0,79.6955,79.7624,79.6382,79.6764,40893.0
2023-04-28 11:40:00,83.35,83.44,83.31,83.43,42283.0,79.6668,79.7529,79.6286,79.7433,42283.0
2023-04-28 11:50:00,83.42,83.44,83.33,83.38,21900.0,79.7338,79.7529,79.6477,79.6955,21900.0
2023-04-28 12:00:00,83.4,83.43,83.27,83.4,34887.0,79.7146,79.7433,79.5904,79.7146,34887.0
2023-04-28 12:10:00,83.41,83.49,83.39,83.44,31288.0,79.7242,79.8007,79.7051,79.7529,31288.0
2023-04-28 12:20:00,83.44,83.54,83.39,83.45,21104.0,79.7529,79.8485,79.7051,79.7624,21104.0
2023-04-28 12:30:00,83.46,83.48,83.31,83.31,22571.0,79.772,79.7911,79.6286,79.6286,22571.0
2023-04-28 12:40:00,83.31,83.4,83.23,83.26,24824.0,79.6286,79.7146,79.5522,79.5808,24824.0
2023-04-28 12:50:00,83.26,83.38,83.23,83.37,22584.0,79.5808,79.6955,79.5522,79.686,22584.0
2023-04-28 13:00:00,83.36,83.37,83.25,83.27,20100.0,79.6764,79.686,79.5713,79.5904,20100.0
2023-04-28 13:10:00,83.26,83.28,83.19,83.21,29113.0,79.5808,79.5999,79.5139,79.533,29113.0
2023-04-28 13:20:00,83.22,83.39,83.19,83.32,29626.0,79.5426,79.7051,79.5139,79.6382,29626.0
2023-04-28 13:30:00,83.31,83.36,83.28,83.33,15978.0,79.6286,79.6764,79.5999,79.6477,15978.0
2023-04-28 13:40:00,83.33,83.37,83.23,83.23,16789.0,79.6477,79.686,79.5522,79.5522,16789.0
2023-04-28 13:50:00,83.23,83.24,83.13,83.18,21476.0,79.5522,79.5617,79.4566,79.5044,21476.0
2023-04-28 14:00:00,83.2,83.4,83.2,83.37,22370.0,79.5235,79.7146,79.5235,79.686,22370.0
2023-04-28 14:10:00,83.36,83.36,83.18,83.27,27348.0,79.6764,79.6764,79.5044,79.5904,27348.0
2023-04-28 14:20:00,83.28,83.29,83.13,83.18,17770.0,79.5999,79.6095,79.4566,79.5044,17770.0
2023-04-28 14:30:00,83.18,83.22,82.97,83.01,27216.0,79.5044,79.5426,79.3036,79.3419,27216.0
2023-04-28 14:40:00,83.0,83.12,82.87,82.91,29365.0,79.3323,79.447,79.2081,79.2463,29365.0
2023-04-28 14:50:00,82.9,82.98,82.86,82.98,17371.0,79.2367,79.3132,79.1985,79.3132,17371.0
2023-04-28 15:00:00,82.98,83.1,82.97,83.07,28685.0,79.3132,79.4279,79.3036,79.3992,28685.0
2023-04-28 15:10:00,83.06,83.17,83.06,83.16,24013.0,79.3897,79.4948,79.3897,79.4852,24013.0
2023-04-28 15:20:00,83.15,83.16,83.04,83.07,35249.0,79.4757,79.4852,79.3705,79.3992,35249.0
2023-04-28 15:30:00,83.07,83.15,82.99,83.06,65012.0,79.3992,79.4757,79.3228,79.3897,65012.0
2023-04-28 15:40:00,83.06,83.16,83.03,83.07,96487.0,79.3897,79.4852,79.361,79.3992,96487.0
2023-04-28 15:50:00,83.08,83.29,83.04,83.29,342753.0,79.4088,79.6095,79.3705,79.6095,342753.0
2023-05-01 09:30:00,83.47,83.7,83.14,83.7,67564.0,79.7815,80.0014,79.4661,80.0014,67564.0
2023-05-01 09:40:00,83.72,83.84,83.6,83.83,43959.0,80.0205,80.1352,79.9058,80.1256,43959.0
2023-05-01 09:50:00,83.76,83.78,83.5,83.56,18883.0,80.0587,80.0778,79.8102,79.8676,18883.0
2023-05-01 10:00:00,83.48,83.59,83.4,83.57,23942.0,79.7911,79.8962,79.7146,79.8771,23942.0
2023-05-01 10:10:00,83.57,83.75,83.54,83.6,20604.0,79.8771,80.0492,79.8485,79.9058,20604.0
2023-05-01 10:20:00,83.59,83.6,83.25,83.26,25345.0,79.8962,79.9058,79.5713,79.5808,25345.0
2023-05-01 10:30:00,83.3,83.54,83.29,83.5,23726.0,79.6191,79.8485,79.6095,79.8102,23726.0
2023-05-01 10:40:00,83.51,83.75,83.45,83.75,33090.0,79.8198,80.0492,79.7624,80.0492,33090.0
2023-05-01 10:50:00,83.75,83.82,83.65,83.75,40162.0,80.0492,80.1161,79.9536,80.0492,40162.0
2023-05-01 11:00:00,83.77,83.85,83.7,83.77,20960.0,80.0683,80.1448,80.0014,80.0683,20960.0
2023-05-01 11:10:00,83.77,83.77,83.6,83.66,29423.0,80.0683,80.0683,79.9058,79.9631,29423.0
2023-05-01 11:20:00,83.66,83.68,83.55,83.63,22471.0,79.9631,79.9823,79.858,79.9345,22471.0
2023-05-01 11:30:00,83.6,83.65,83.53,83.63,22525.0,79.9058,79.9536,79.8389,79.9345,22525.0
2023-05-01 11:40:00,83.62,83.71,83.55,83.68,38051.0,79.9249,80.0109,79.858,79.9823,38051.0
2023-05-01 11:50:00,83.67,83.68,83.56,83.62,28723.0,79.9727,79.9823,79.8676,79.9249,28723.0
2023-05-01 12:00:00,83.62,83.74,83.53,83.72,56467.0,79.9249,80.0396,79.8389,80.0205,56467.0
2023-05-01 12:10:00,83.73,83.74,83.58,83.59,32603.0,80.0301,80.0396,79.8867,79.8962,32603.0
2023-05-01 12:20:00,83.59,83.76,83.58,83.73,19327.0,79.8962,80.0587,79.8867,80.0301,19327.0
2023-05-01 12:30:00,83.74,83.86,83.7,83.78,29015.0,80.0396,80.1543,80.0014,80.0778,29015.0
2023-05-01 12:40:00,83.78,83.82,83.57,83.57,24756.0,80.0778,80.1161,79.8771,79.8771,24756.0
2023-05-01 12:50:00,83.57,83.61,83.51,83.55,27416.0,79.8771,79.9154,79.8198,79.858,27416.0
2023-05-01 13:00:00,83.56,83.63,83.51,83.56,22280.0,79.8676,79.9345,79.8198,79.8676,22280.0
2023-05-01 13:10:00,83.55,83.6,83.53,83.56,26971.0,79.858,79.9058,79.8389,79.8676,26971.0
2023-05-01 13:20:00,83.56,83.64,83.49,83.49,29599.0,79.8676,79.944,79.8007,79.8007,29599.0
2023-05-01 13:30:00,83.48,83.49,83.34,83.36,19082.0,79.7911,79.8007,79.6573,79.6764,19082.0
2023-05-01 13:40:00,83.36,83.44,83.31,83.4,24166.0,79.6764,79.7529,79.6286,79.7146,24166.0
2023-05-01 13:50:00,83.4,83.47,83.34,83.47,25557.0,79.7146,79.7815,79.6573,79.7815,25557.0
2023-05-01 14:00:00,83.48,83.52,83.42,83.48,21719.0,79.7911,79.8293,79.7338,79.7911,21719.0
2023-05-01 14:10:00,83.47,83.48,83.36,83.45,23953.0,79.7815,79.7911,79.6764,79.7624,23953.0
2023-05-01 14:20:00,83.46,83.61,83.46,83.6,24948.0,79.772,79.9154,79.772,79.9058,24948.0
2023-05-01 14:30:00,83.6,83.64,83.45,83.51,21359.0,79.9058,79.944,79.7624,79.8198,21359.0
2023-05-01 14:40:00,83.5,83.55,83.41,83.45,29317.0,79.8102,79.858,79.7242,79.7624,29317.0
2023-05-01 14:50:00,83.45,83.5,83.36,83.46,23271.0,79.7624,79.8102,79.6764,79.772,23271.0
2023-05-01 15:00:00,83.48,83.56,83.45,83.48,32587.0,79.7911,79.8676,79.7624,79.7911,32587.0
2023-05-01 15:10:00,83.5,83.52,83.45,83.47,33058.0,79.8102,79.8293,79.7624,79.7815,33058.0
2023-05-01 15:20:00,83.47,83.52,83.4,83.41,44127.0,79.7815,79.8293,79.7146,79.7242,44127.0
2023-05-01 15:30:00,83.41,83.49,83.32,83.34,60065.0,79.7242,79.8007,79.6382,79.6573,60065.0
2023-05-01 15:40:00,83.32,83.54,83.3,83.44,85414.0,79.6382,79.8485,79.6191,79.7529,85414.0
2023-05-01 15:50:00,83.45,83.48,83.32,83.33,239906.0,79.7624,79.7911,79.6382,79.6477,239906.0
2023-05-02 09:30:00,82.83,83.26,82.52,82.69,116108.0,79.1698,79.5808,78.8735,79.036,116108.0
2023-05-02 09:40:00,82.69,83.09,82.67,82.9,108773.0,79.036,79.4183,79.0169,79.2367,108773.0
2023-05-02 09:50:00,82.9,82.96,82.65,82.9,41148.0,79.2367,79.2941,78.9978,79.2367,41148.0
2023-05-02 10:00:00,82.89,82.89,82.16,82.29,34827.0,79.2272,79.2272,78.5294,78.6537,34827.0
2023-05-02 10:10:00,82.31,82.31,81.78,82.02,30223.0,78.6728,78.6728,78.1662,78.3956,30223.0
2023-05-02 10:20:00,81.99,81.99,81.47,81.63,43288.0,78.3669,78.3669,77.8699,78.0229,43288.0
2023-05-02 10:30:00,81.62,81.66,81.47,81.58,29725.0,78.0133,78.0515,77.8699,77.9751,29725.0
2023-05-02 10:40:00,81.59,81.71,81.54,81.65,35509.0,77.9846,78.0993,77.9368,78.042,35509.0
2023-05-02 10:50:00,81.64,81.78,81.54,81.55,38609.0,78.0324,78.1662,77.9368,77.9464,38609.0
2023-05-02 11:00:00,81.55,81.58,81.2,81.24,89823.0,77.9464,77.9751,77.6119,77.6501,89823.0
2023-05-02 11:10:00,81.25,81.33,81.14,81.22,64093.0,77.6596,77.7361,77.5545,77.631,64093.0
2023-05-02 11:20:00,81.23,81.42,81.17,81.36,70838.0,77.6405,77.8221,77.5832,77.7648,70838.0
2023-05-02 11:30:00,81.35,81.39,81.13,81.25,38793.0,77.7552,77.7935,77.5449,77.6596,38793.0
2023-05-02 11:40:00,81.24,81.44,81.2,81.37,42797.0,77.6501,77.8412,77.6119,77.7743,42797.0
2023-05-02 11:50:00,81.36,81.41,81.13,81.23,37363.0,77.7648,77.8126,77.5449,77.6405,37363.0
2023-05-02 12:00:00,81.23,81.3,81.09,81.23,26302.0,77.6405,77.7074,77.5067,77.6405,26302.0
2023-05-02 12:10:00,81.23,81.45,81.19,81.38,35293.0,77.6405,77.8508,77.6023,77.7839,35293.0
2023-05-02 12:20:00,81.37,81.65,81.36,81.61,32045.0,77.7743,78.042,77.7648,78.0037,32045.0
2023-05-02 12:30:00,81.61,81.71,81.51,81.69,48901.0,78.0037,78.0993,77.9082,78.0802,48901.0
2023-05-02 12:40:00,81.7,81.71,81.59,81.63,22723.0,78.0898,78.0993,77.9846,78.0229,22723.0
2023-05-02 12:50:00,81.64,81.8,81.64,81.78,25403.0,78.0324,78.1853,78.0324,78.1662,25403.0
2023-05-02 13:00:00,81.77,81.86,81.77,81.81,29013.0,78.1567,78.2427,78.1567,78.1949,29013.0
2023-05-02 13:10:00,81.81,81.85,81.72,81.76,37400.0,78.1949,78.2331,78.1089,78.1471,37400.0
2023-05-02 13:20:00,81.75,82.01,81.74,81.97,56905.0,78.1376,78.3861,78.128,78.3478,56905.0
2023-05-02 13:30:00,81.97,81.99,81.88,81.96,28148.0,78.3478,78.3669,78.2618,78.3383,28148.0
2023-05-02 13:40:00,81.95,82.05,81.94,82.02,32156.0,78.3287,78.4243,78.3192,78.3956,32156.0
2023-05-02 13:50:00,82.02,82.22,82.01,82.11,44715.0,78.3956,78.5868,78.3861,78.4816,44715.0
2023-05-02 14:00:00,82.1,82.1,81.86,81.86,45843.0,78.4721,78.4721,78.2427,78.2427,45843.0
2023-05-02 14:10:00,81.87,81.88,81.73,81.8,33238.0,78.2522,78.2618,78.1184,78.1853,33238.0
2023-05-02 14:20:00,81.81,81.95,81.77,81.95,29066.0,78.1949,78.3287,78.1567,78.3287,29066.0
2023-05-02 14:30:00,81.96,81.97,81.82,81.92,27604.0,78.3383,78.3478,78.2045,78.3,27604.0
2023-05-02 14:40:00,81.93,82.06,81.84,82.04,34037.0,78.3096,78.4339,78.2236,78.4147,34037.0
2023-05-02 14:50:00,82.05,82.1,82.0,82.04,37695.0,78.4243,78.4721,78.3765,78.4147,37695.0
2023-05-02 15:00:00,82.03,82.09,81.96,82.07,34081.0,78.4052,78.4625,78.3383,78.4434,34081.0
2023-05-02 15:10:00,82.08,82.27,82.04,82.09,89240.0,78.453,78.6346,78.4147,78.4625,89240.0
2023-05-02 15:20:00,82.08,82.26,82.08,82.22,65396.0,78.453,78.625,78.453,78.5868,65396.0
2023-05-02 15:30:00,82.21,82.22,82.08,82.21,82232.0,78.5772,78.5868,78.453,78.5772,82232.0
2023-05-02 15:40:00,82.22,82.28,82.02,82.08,118554.0,78.5868,78.6441,78.3956,78.453,118554.0
2023-05-02 15:50:00,82.08,82.3,82.06,82.23,343385.0,78.453,78.6632,78.4339,78.5963,343385.0
2023-05-03 09:30:00,85.46,87.0,85.12,85.95,430344.0,81.6836,83.1556,81.3586,82.152,430344.0
2023-05-03 09:40:00,85.98,86.06,85.5,86.0,153142.0,82.1806,82.2571,81.7218,82.1997,153142.0
2023-05-03 09:50:00,86.02,86.12,85.52,85.98,126492.0,82.2189,82.3144,81.741,82.1806,126492.0
2023-05-03 10:00:00,86.0,86.34,85.95,86.06,127288.0,82.1997,82.5247,82.152,82.2571,127288.0
2023-05-03 10:10:00,86.08,86.28,85.56,85.85,172709.0,82.2762,82.4674,81.7792,82.0564,172709.0
2023-05-03 10:20:00,85.87,86.42,85.82,86.35,115268.0,82.0755,82.6012,82.0277,82.5343,115268.0
2023-05-03 10:30:00,86.35,86.57,85.96,86.01,113158.0,82.5343,82.7446,82.1615,82.2093,113158.0
2023-05-03 10:40:00,85.99,86.0,85.38,85.45,61989.0,82.1902,82.1997,81.6071,81.6741,61989.0
2023-05-03 10:50:00,85.45,85.68,85.22,85.67,46709.0,81.6741,81.8939,81.4542,81.8843,46709.0
2023-05-03 11:00:00,85.68,85.72,85.2,85.21,60647.0,81.8939,81.9321,81.4351,81.4447,60647.0
2023-05-03 11:10:00,85.18,85.53,85.16,85.42,86518.0,81.416,81.7505,81.3969,81.6454,86518.0
2023-05-03 11:20:00,85.4,85.72,85.24,85.45,69217.0,81.6263,81.9321,81.4733,81.6741,69217.0
2023-05-03 11:30:00,85.42,85.79,85.38,85.66,55436.0,81.6454,81.999,81.6071,81.8748,55436.0
2023-05-03 11:40:00,85.65,85.69,85.41,85.41,47231.0,81.8652,81.9034,81.6358,81.6358,47231.0
2023-05-03 11:50:00,85.4,85.63,85.4,85.63,46470.0,81.6263,81.8461,81.6263,81.8461,46470.0
2023-05-03 12:00:00,85.63,85.77,85.46,85.74,41511.0,81.8461,81.9799,81.6836,81.9512,41511.0
2023-05-03 12:10:00,85.75,85.84,85.59,85.6,39311.0,81.9608,82.0468,81.8079,81.8174,39311.0
2023-05-03 12:20:00,85.6,85.74,85.54,85.68,46154.0,81.8174,81.9512,81.7601,81.8939,46154.0
2023-05-03 12:30:00,85.67,85.73,85.62,85.71,37113.0,81.8843,81.9417,81.8365,81.9226,37113.0
2023-05-03 12:40:00,85.73,85.95,85.73,85.84,56144.0,81.9417,82.152,81.9417,82.0468,56144.0
2023-05-03 12:50:00,85.85,85.85,85.58,85.67,65030.0,82.0564,82.0564,81.7983,81.8843,65030.0
2023-05-03 13:00:00,85.67,85.75,85.58,85.66,36613.0,81.8843,81.9608,81.7983,81.8748,36613.0
2023-05-03 13:10:00,85.65,85.67,85.51,85.56,26350.0,81.8652,81.8843,81.7314,81.7792,26350.0
2023-05-03 13:20:00,85.56,85.65,85.48,85.62,48273.0,81.7792,81.8652,81.7027,81.8365,48273.0
2023-05-03 13:30:00,85.63,85.67,85.6,85.65,28231.0,81.8461,81.8843,81.8174,81.8652,28231.0
2023-05-03 13:40:00,85.63,85.8,85.44,85.51,49141.0,81.8461,82.0086,81.6645,81.7314,49141.0
2023-05-03 13:50:00,85.49,85.55,85.41,85.49,37848.0,81.7123,81.7696,81.6358,81.7123,37848.0
2023-05-03 14:00:00,85.47,85.73,85.31,85.47,63817.0,81.6932,81.9417,81.5402,81.6932,63817.0
2023-05-03 14:10:00,85.45,85.58,85.22,85.52,40561.0,81.6741,81.7983,81.4542,81.741,40561.0
2023-05-03 14:20:00,85.53,85.85,85.45,85.6,107776.0,81.7505,82.0564,81.6741,81.8174,107776.0
2023-05-03 14:30:00,85.62,85.62,84.9,85.46,74570.0,81.8365,81.8365,81.1484,81.6836,74570.0
2023-05-03 14:40:00,85.41,85.74,85.11,85.16,91150.0,81.6358,81.9512,81.3491,81.3969,91150.0
2023-05-03 14:50:00,85.08,85.32,84.87,85.22,95939.0,81.3204,81.5498,81.1197,81.4542,95939.0
2023-05-03 15:00:00,85.19,85.34,84.87,84.97,96938.0,81.4255,81.5689,81.1197,81.2153,96938.0
2023-05-03 15:10:00,84.98,84.99,84.29,84.4,90664.0,81.2248,81.2344,80.5653,80.6704,90664.0
2023-05-03 15:20:00,84.39,84.6,84.18,84.22,119556.0,80.6609,80.8616,80.4602,80.4984,119556.0
2023-05-03 15:30:00,84.2,84.28,83.91,84.03,148978.0,80.4793,80.5558,80.2021,80.3168,148978.0
2023-05-03 15:40:00,84.01,84.16,83.86,83.97,157713.0,80.2977,80.4411,80.1543,80.2595,157713.0
2023-05-03 15:50:00,83.98,84.14,83.77,83.83,463871.0,80.269,80.4219,80.0683,80.1256,463871.0
2023-05-04 09:30:00,83.74,83.86,83.32,83.36,188537.0,80.0396,80.1543,79.6382,79.6764,188537.0
2023-05-04 09:40:00,83.36,83.37,82.55,82.6,117867.0,79.6764,79.686,78.9022,78.95,117867.0
2023-05-04 09:50:00,82.62,83.81,82.61,83.73,145990.0,78.9691,80.1065,78.9595,80.0301,145990.0
2023-05-04 10:00:00,83.71,83.83,83.52,83.6,122183.0,80.0109,80.1256,79.8293,79.9058,122183.0
2023-05-04 10:10:00,83.61,83.7,82.86,83.17,62875.0,79.9154,80.0014,79.1985,79.4948,62875.0
2023-05-04 10:20:00,83.17,83.19,82.88,82.95,82839.0,79.4948,79.5139,79.2176,79.2845,82839.0
2023-05-04 10:30:00,82.91,82.99,82.39,82.47,52875.0,79.2463,79.3228,78.7493,78.8257,52875.0
2023-05-04 10:40:00,82.5,82.99,82.45,82.94,61232.0,78.8544,79.3228,78.8066,79.275,61232.0
2023-05-04 10:50:00,82.95,83.2,82.82,82.95,70822.0,79.2845,79.5235,79.1603,79.2845,70822.0
2023-05-04 11:00:00,82.95,83.32,82.79,83.28,89786.0,79.2845,79.6382,79.1316,79.5999,89786.0
2023-05-04 11:10:00,83.25,83.66,83.24,83.53,91728.0,79.5713,79.9631,79.5617,79.8389,91728.0
2023-05-04 11:20:00,83.53,83.8,83.45,83.56,99219.0,79.8389,80.097,79.7624,79.8676,99219.0
2023-05-04 11:30:00,83.56,83.64,83.31,83.47,104422.0,79.8676,79.944,79.6286,79.7815,104422.0
2023-05-04 11:40:00,83.48,83.55,83.19,83.33,52055.0,79.7911,79.858,79.5139,79.6477,52055.0
2023-05-04 11:50:00,83.34,83.44,83.27,83.42,83037.0,79.6573,79.7529,79.5904,79.7338,83037.0
2023-05-04 12:00:00,83.43,83.47,83.26,83.34,93864.0,79.7433,79.7815,79.5808,79.6573,93864.0
2023-05-04 12:10:00,83.35,83.42,83.04,83.37,65249.0,79.6668,79.7338,79.3705,79.686,65249.0
2023-05-04 12:20:00,83.38,83.46,83.23,83.32,56873.0,79.6955,79.772,79.5522,79.6382,56873.0
2023-05-04 12:30:00,83.35,83.42,83.25,83.31,48107.0,79.6668,79.7338,79.5713,79.6286,48107.0
2023-05-04 12:40:00,83.31,83.36,83.02,83.06,44919.0,79.6286,79.6764,79.3514,79.3897,44919.0
2023-05-04 12:50:00,83.06,83.13,82.85,83.12,38310.0,79.3897,79.4566,79.1889,79.447,38310.0
2023-05-04 13:00:00,83.14,83.25,83.08,83.23,26232.0,79.4661,79.5713,79.4088,79.5522,26232.0
2023-05-04 13:10:00,83.22,83.37,83.12,83.3,28698.0,79.5426,79.686,79.447,79.6191,28698.0
2023-05-04 13:20:00,83.3,83.51,83.28,83.36,39863.0,79.6191,79.8198,79.5999,79.6764,39863.0
2023-05-04 13:30:00,83.35,83.41,83.15,83.17,33293.0,79.6668,79.7242,79.4757,79.4948,33293.0
2023-05-04 13:40:00,83.18,83.19,82.97,82.98,39776.0,79.5044,79.5139,79.3036,79.3132,39776.0
2023-05-04 13:50:00,82.98,83.14,82.95,83.09,31136.0,79.3132,79.4661,79.2845,79.4183,31136.0
2023-05-04 14:00:00,83.09,83.11,82.95,83.03,34907.0,79.4183,79.4375,79.2845,79.361,34907.0
2023-05-04 14:10:00,83.02,83.08,82.98,83.04,42407.0,79.3514,79.4088,79.3132,79.3705,42407.0
2023-05-04 14:20:00,83.04,83.07,82.81,82.83,39752.0,79.3705,79.3992,79.1507,79.1698,39752.0
2023-05-04 14:30:00,82.81,82.85,82.61,82.63,44437.0,79.1507,79.1889,78.9595,78.9787,44437.0
2023-05-04 14:40:00,82.61,82.68,82.47,82.51,42719.0,78.9595,79.0265,78.8257,78.864,42719.0
2023-05-04 14:50:00,82.51,82.72,82.45,82.68,56350.0,78.864,79.0647,78.8066,79.0265,56350.0
2023-05-04 15:00:00,82.7,82.89,82.66,82.77,38100.0,79.0456,79.2272,79.0073,79.1125,38100.0
2023-05-04 15:10:00,82.78,82.78,82.5,82.54,72860.0,79.122,79.122,78.8544,78.8926,72860.0
2023-05-04 15:20:00,82.55,82.73,82.52,82.72,54210.0,78.9022,79.0742,78.8735,79.0647,54210.0
2023-05-04 15:30:00,82.71,82.96,82.71,82.84,66214.0,79.0551,79.2941,79.0551,79.1794,66214.0
2023-05-04 15:40:00,82.84,82.91,82.56,82.64,127203.0,79.1794,79.2463,78.9118,78.9882,127203.0
2023-05-04 15:50:00,82.65,82.81,82.45,82.74,411328.0,78.9978,79.1507,78.8066,79.0838,411328.0
2023-05-05 09:30:00,83.92,84.43,83.68,83.94,66707.0,80.2117,80.6991,79.9823,80.2308,66707.0
2023-05-05 09:40:00,83.97,84.43,83.97,84.28,89765.0,80.2595,80.6991,80.2595,80.5558,89765.0
2023-05-05 09:50:00,84.29,84.37,84.12,84.24,89589.0,80.5653,80.6418,80.4028,80.5175,89589.0
2023-05-05 10:00:00,84.25,84.65,84.25,84.6,110931.0,80.5271,80.9094,80.5271,80.8616,110931.0
2023-05-05 10:10:00,84.6,84.77,84.54,84.69,90563.0,80.8616,81.0241,80.8043,80.9476,90563.0
2023-05-05 10:20:00,84.67,84.79,84.62,84.75,85998.0,80.9285,81.0432,80.8807,81.005,85998.0
2023-05-05 10:30:00,84.78,84.84,84.67,84.82,57476.0,81.0337,81.091,80.9285,81.0719,57476.0
2023-05-05 10:40:00,84.83,84.93,84.7,84.7,74925.0,81.0814,81.177,80.9572,80.9572,74925.0
2023-05-05 10:50:00,84.72,84.89,84.66,84.69,31004.0,80.9763,81.1388,80.919,80.9476,31004.0
2023-05-05 11:00:00,84.7,85.07,84.7,84.82,60873.0,80.9572,81.3108,80.9572,81.0719,60873.0
2023-05-05 11:10:00,84.82,84.88,84.56,84.58,26494.0,81.0719,81.1292,80.8234,80.8425,26494.0
2023-05-05 11:20:00,84.61,84.66,84.49,84.55,23896.0,80.8712,80.919,80.7565,80.8138,23896.0
2023-05-05 11:30:00,84.53,84.53,84.25,84.34,20297.0,80.7947,80.7947,80.5271,80.6131,20297.0
2023-05-05 11:40:00,84.33,84.34,84.16,84.28,20882.0,80.6035,80.6131,80.4411,80.5558,20882.0
2023-05-05 11:50:00,84.3,84.37,84.25,84.34,28053.0,80.5749,80.6418,80.5271,80.6131,28053.0
2023-05-05 12:00:00,84.33,84.39,84.11,84.11,16319.0,80.6035,80.6609,80.3933,80.3933,16319.0
2023-05-05 12:10:00,84.11,84.18,84.0,84.08,15512.0,80.3933,80.4602,80.2881,80.3646,15512.0
2023-05-05 12:20:00,84.08,84.21,84.07,84.13,31021.0,80.3646,80.4888,80.355,80.4124,31021.0
2023-05-05 12:30:00,84.12,84.18,84.03,84.03,15545.0,80.4028,80.4602,80.3168,80.3168,15545.0
2023-05-05 12:40:00,84.04,84.06,83.79,83.83,21972.0,80.3264,80.3455,80.0874,80.1256,21972.0
2023-05-05 12:50:00,83.83,84.09,83.83,84.08,12141.0,80.1256,80.3741,80.1256,80.3646,12141.0
2023-05-05 13:00:00,84.12,84.18,84.09,84.14,11879.0,80.4028,80.4602,80.3741,80.4219,11879.0
2023-05-05 13:10:00,84.13,84.2,84.1,84.13,18359.0,80.4124,80.4793,80.3837,80.4124,18359.0
2023-05-05 13:20:00,84.13,84.24,84.1,84.2,25605.0,80.4124,80.5175,80.3837,80.4793,25605.0
2023-05-05 13:30:00,84.21,84.25,84.17,84.19,20596.0,80.4888,80.5271,80.4506,80.4697,20596.0
2023-05-05 13:40:00,84.2,84.25,84.17,84.17,21280.0,80.4793,80.5271,80.4506,80.4506,21280.0
2023-05-05 13:50:00,84.17,84.22,84.11,84.16,18381.0,80.4506,80.4984,80.3933,80.4411,18381.0
2023-05-05 14:00:00,84.19,84.45,84.19,84.41,33531.0,80.4697,80.7182,80.4697,80.68,33531.0
2023-05-05 14:10:00,84.43,84.46,84.3,84.3,14364.0,80.6991,80.7278,80.5749,80.5749,14364.0
2023-05-05 14:20:00,84.31,84.49,84.3,84.44,24373.0,80.5844,80.7565,80.5749,80.7087,24373.0
2023-05-05 14:30:00,84.45,84.53,84.45,84.53,15781.0,80.7182,80.7947,80.7182,80.7947,15781.0
2023-05-05 14:40:00,84.55,84.57,84.5,84.53,17229.0,80.8138,80.8329,80.766,80.7947,17229.0
2023-05-05 14:50:00,84.56,84.66,84.52,84.54,40392.0,80.8234,80.919,80.7851,80.8043,40392.0
2023-05-05 15:00:00,84.56,84.63,84.52,84.56,15239.0,80.8234,80.8903,80.7851,80.8234,15239.0
2023-05-05 15:10:00,84.55,84.56,84.43,84.44,23545.0,80.8138,80.8234,80.6991,80.7087,23545.0
2023-05-05 15:20:00,84.44,84.49,84.38,84.44,24618.0,80.7087,80.7565,80.6513,80.7087,24618.0
2023-05-05 15:30:00,84.43,84.47,84.31,84.33,40350.0,80.6991,80.7374,80.5844,80.6035,40350.0
2023-05-05 15:40:00,84.33,84.37,84.25,84.35,75448.0,80.6035,80.6418,80.5271,80.6227,75448.0
2023-05-05 15:50:00,84.35,84.41,84.22,84.4,298331.0,80.6227,80.68,80.4984,80.6704,298331.0
2023-05-08 09:30:00,85.14,85.14,84.37,84.51,68142.0,81.3777,81.3777,80.6418,80.7756,68142.0
2023-05-08 09:40:00,84.49,84.83,84.19,84.19,42015.0,80.7565,81.0814,80.4697,80.4697,42015.0
2023-05-08 09:50:00,84.18,84.44,84.13,84.23,23001.0,80.4602,80.7087,80.4124,80.508,23001.0
2023-05-08 10:00:00,84.23,84.43,84.2,84.2,22972.0,80.508,80.6991,80.4793,80.4793,22972.0
2023-05-08 10:10:00,84.23,84.27,84.06,84.12,23735.0,80.508,80.5462,80.3455,80.4028,23735.0
2023-05-08 10:20:00,84.15,84.21,84.03,84.09,26506.0,80.4315,80.4888,80.3168,80.3741,26506.0
2023-05-08 10:30:00,84.09,84.23,84.05,84.13,32668.0,80.3741,80.508,80.3359,80.4124,32668.0
2023-05-08 10:40:00,84.12,84.28,84.12,84.25,18022.0,80.4028,80.5558,80.4028,80.5271,18022.0
2023-05-08 10:50:00,84.24,84.26,84.14,84.21,18388.0,80.5175,80.5366,80.4219,80.4888,18388.0
2023-05-08 11:00:00,84.21,84.33,84.18,84.25,13186.0,80.4888,80.6035,80.4602,80.5271,13186.0
2023-05-08 11:10:00,84.25,84.26,84.11,84.11,16022.0,80.5271,80.5366,80.3933,80.3933,16022.0
2023-05-08 11:20:00,84.12,84.14,83.88,83.9,12452.0,80.4028,80.4219,80.1734,80.1925,12452.0
2023-05-08 11:30:00,83.88,83.94,83.79,83.83,27518.0,80.1734,80.2308,80.0874,80.1256,27518.0
2023-05-08 11:40:00,83.83,83.96,83.75,83.96,19937.0,80.1256,80.2499,80.0492,80.2499,19937.0
2023-05-08 11:50:00,83.97,84.08,83.9,83.91,32965.0,80.2595,80.3646,80.1925,80.2021,32965.0
2023-05-08 12:00:00,83.94,83.94,83.7,83.78,18715.0,80.2308,80.2308,80.0014,80.0778,18715.0
2023-05-08 12:10:00,83.77,83.77,83.59,83.74,24572.0,80.0683,80.0683,79.8962,80.0396,24572.0
2023-05-08 12:20:00,83.73,83.76,83.57,83.58,11073.0,80.0301,80.0587,79.8771,79.8867,11073.0
2023-05-08 12:30:00,83.59,83.69,83.59,83.63,15355.0,79.8962,79.9918,79.8962,79.9345,15355.0
2023-05-08 12:40:00,83.63,83.85,83.57,83.83,33955.0,79.9345,80.1448,79.8771,80.1256,33955.0
2023-05-08 12:50:00,83.84,83.94,83.82,83.89,20119.0,80.1352,80.2308,80.1161,80.183,20119.0
2023-05-08 13:00:00,83.9,83.92,83.78,83.82,11511.0,80.1925,80.2117,80.0778,80.1161,11511.0
2023-05-08 13:10:00,83.82,83.85,83.7,83.74,19170.0,80.1161,80.1448,80.0014,80.0396,19170.0
2023-05-08 13:20:00,83.74,83.78,83.66,83.75,20149.0,80.0396,80.0778,79.9631,80.0492,20149.0
2023-05-08 13:30:00,83.76,83.8,83.74,83.78,15574.0,80.0587,80.097,80.0396,80.0778,15574.0
2023-05-08 13:40:00,83.77,83.88,83.77,83.8,17569.0,80.0683,80.1734,80.0683,80.097,17569.0
2023-05-08 13:50:00,83.8,83.83,83.74,83.81,18910.0,80.097,80.1256,80.0396,80.1065,18910.0
2023-05-08 14:00:00,83.81,83.92,83.55,83.66,46699.0,80.1065,80.2117,79.858,79.9631,46699.0
2023-05-08 14:10:00,83.65,83.89,83.64,83.89,15946.0,79.9536,80.183,79.944,80.183,15946.0
2023-05-08 14:20:00,83.92,84.08,83.91,84.02,22078.0,80.2117,80.3646,80.2021,80.3072,22078.0
2023-05-08 14:30:00,84.03,84.09,83.98,83.98,16922.0,80.3168,80.3741,80.269,80.269,16922.0
2023-05-08 14:40:00,83.98,84.02,83.92,84.0,14707.0,80.269,80.3072,80.2117,80.2881,14707.0
2023-05-08 14:50:00,84.01,84.02,83.9,83.92,34730.0,80.2977,80.3072,80.1925,80.2117,34730.0
2023-05-08 15:00:00,83.94,83.96,83.88,83.93,26755.0,80.2308,80.2499,80.1734,80.2212,26755.0
2023-05-08 15:10:00,83.92,84.07,83.92,84.06,35533.0,80.2117,80.355,80.2117,80.3455,35533.0
2023-05-08 15:20:00,84.05,84.08,83.83,83.88,35630.0,80.3359,80.3646,80.1256,80.1734,35630.0
2023-05-08 15:30:00,83.87,84.09,83.85,84.09,36318.0,80.1639,80.3741,80.1448,80.3741,36318.0
2023-05-08 15:40:00,84.09,84.12,83.93,83.94,52068.0,80.3741,80.4028,80.2212,80.2308,52068.0
2023-05-08 15:50:00,83.93,83.93,83.78,83.82,113960.0,80.2212,80.2212,80.0778,80.1161,113960.0
2023-05-09 09:30:00,83.45,83.48,82.79,82.87,109814.0,79.7624,79.7911,79.1316,79.2081,109814.0
2023-05-09 09:40:00,82.87,83.36,82.87,83.36,19782.0,79.2081,79.6764,79.2081,79.6764,19782.0
2023-05-09 09:50:00,83.38,83.43,83.1,83.23,13652.0,79.6955,79.7433,79.4279,79.5522,13652.0
2023-05-09 10:00:00,83.24,83.24,82.99,83.1,17103.0,79.5617,79.5617,79.3228,79.4279,17103.0
2023-05-09 10:10:00,83.08,83.45,83.01,83.45,22938.0,79.4088,79.7624,79.3419,79.7624,22938.0
2023-05-09 10:20:00,83.42,83.68,83.4,83.63,32048.0,79.7338,79.9823,79.7146,79.9345,32048.0
2023-05-09 10:30:00,83.65,83.75,83.48,83.61,50296.0,79.9536,80.0492,79.7911,79.9154,50296.0
2023-05-09 10:40:00,83.6,83.63,83.48,83.56,24371.0,79.9058,79.9345,79.7911,79.8676,24371.0
2023-05-09 10:50:00,83.56,83.66,83.51,83.64,16947.0,79.8676,79.9631,79.8198,79.944,16947.0
2023-05-09 11:00:00,83.68,83.79,83.59,83.79,15765.0,79.9823,80.0874,79.8962,80.0874,15765.0
2023-05-09 11:10:00,83.77,83.81,83.6,83.79,14179.0,80.0683,80.1065,79.9058,80.0874,14179.0
2023-05-09 11:20:00,83.79,83.79,83.64,83.67,15405.0,80.0874,80.0874,79.944,79.9727,15405.0
2023-05-09 11:30:00,83.68,83.81,83.67,83.69,15142.0,79.9823,80.1065,79.9727,79.9918,15142.0
2023-05-09 11:40:00,83.68,83.7,83.61,83.7,16050.0,79.9823,80.0014,79.9154,80.0014,16050.0
2023-05-09 11:50:00,83.72,83.77,83.6,83.66,16724.0,80.0205,80.0683,79.9058,79.9631,16724.0
2023-05-09 12:00:00,83.62,83.67,83.52,83.6,12297.0,79.9249,79.9727,79.8293,79.9058,12297.0
2023-05-09 12:10:00,83.59,83.62,83.37,83.42,27313.0,79.8962,79.9249,79.686,79.7338,27313.0
2023-05-09 12:20:00,83.39,83.47,83.37,83.45,19790.0,79.7051,79.7815,79.686,79.7624,19790.0
2023-05-09 12:30:00,83.45,83.47,83.3,83.31,26736.0,79.7624,79.7815,79.6191,79.6286,26736.0
2023-05-09 12:40:00,83.3,83.36,83.22,83.27,22028.0,79.6191,79.6764,79.5426,79.5904,22028.0
2023-05-09 12:50:00,83.28,83.52,83.28,83.45,22048.0,79.5999,79.8293,79.5999,79.7624,22048.0
2023-05-09 13:00:00,83.45,83.47,83.4,83.44,16594.0,79.7624,79.7815,79.7146,79.7529,16594.0
2023-05-09 13:10:00,83.43,83.47,83.4,83.4,18429.0,79.7433,79.7815,79.7146,79.7146,18429.0
2023-05-09 13:20:00,83.41,83.47,83.37,83.45,13581.0,79.7242,79.7815,79.686,79.7624,13581.0
2023-05-09 13:30:00,83.45,83.51,83.45,83.5,27223.0,79.7624,79.8198,79.7624,79.8102,27223.0
2023-05-09 13:40:00,83.5,83.55,83.46,83.53,20689.0,79.8102,79.858,79.772,79.8389,20689.0
2023-05-09 13:50:00,83.54,84.03,83.53,83.96,52953.0,79.8485,80.3168,79.8389,80.2499,52953.0
2023-05-09 14:00:00,83.98,83.99,83.84,83.9,24930.0,80.269,80.2786,80.1352,80.1925,24930.0
2023-05-09 14:10:00,83.89,83.97,83.86,83.89,21097.0,80.183,80.2595,80.1543,80.183,21097.0
2023-05-09 14:20:00,83.89,83.92,83.85,83.86,17999.0,80.183,80.2117,80.1448,80.1543,17999.0
2023-05-09 14:30:00,83.86,84.0,83.86,83.93,17343.0,80.1543,80.2881,80.1543,80.2212,17343.0
2023-05-09 14:40:00,83.93,83.96,83.87,83.89,12808.0,80.2212,80.2499,80.1639,80.183,12808.0
2023-05-09 14:50:00,83.9,83.92,83.72,83.79,14961.0,80.1925,80.2117,80.0205,80.0874,14961.0
2023-05-09 15:00:00,83.77,83.82,83.77,83.79,15181.0,80.0683,80.1161,80.0683,80.0874,15181.0
2023-05-09 15:10:00,83.79,83.88,83.75,83.76,24497.0,80.0874,80.1734,80.0492,80.0587,24497.0
2023-05-09 15:20:00,83.75,83.83,83.73,83.82,21595.0,80.0492,80.1256,80.0301,80.1161,21595.0
2023-05-09 15:30:00,83.82,83.88,83.75,83.78,33977.0,80.1161,80.1734,80.0492,80.0778,33977.0
2023-05-09 15:40:00,83.78,83.81,83.59,83.77,53739.0,80.0778,80.1065,79.8962,80.0683,53739.0
2023-05-09 15:50:00,83.76,83.79,83.65,83.67,188132.0,80.0587,80.0874,79.9536,79.9727,188132.0
2023-05-10 09:30:00,84.21,84.46,83.52,83.61,92542.0,80.4888,80.7278,79.8293,79.9154,92542.0
2023-05-10 09:40:00,83.63,83.63,82.82,82.88,18219.0,79.9345,79.9345,79.1603,79.2176,18219.0
2023-05-10 09:50:00,82.96,83.01,82.62,82.85,37523.0,79.2941,79.3419,78.9691,79.1889,37523.0
2023-05-10 10:00:00,82.85,83.34,82.85,83.19,35338.0,79.1889,79.6573,79.1889,79.5139,35338.0
2023-05-10 10:10:00,83.14,83.4,82.88,83.0,28050.0,79.4661,79.7146,79.2176,79.3323,28050.0
2023-05-10 10:20:00,82.98,83.16,82.95,82.96,15742.0,79.3132,79.4852,79.2845,79.2941,15742.0
2023-05-10 10:30:00,82.98,83.1,82.68,82.76,38544.0,79.3132,79.4279,79.0265,79.1029,38544.0
2023-05-10 10:40:00,82.78,82.88,82.5,82.75,35905.0,79.122,79.2176,78.8544,79.0934,35905.0
2023-05-10 10:50:00,82.73,82.86,82.65,82.76,26194.0,79.0742,79.1985,78.9978,79.1029,26194.0
2023-05-10 11:00:00,82.77,82.91,82.76,82.91,25176.0,79.1125,79.2463,79.1029,79.2463,25176.0
2023-05-10 11:10:00,82.93,83.13,82.93,83.13,12513.0,79.2654,79.4566,79.2654,79.4566,12513.0
2023-05-10 11:20:00,83.12,83.19,83.05,83.1,16066.0,79.447,79.5139,79.3801,79.4279,16066.0
2023-05-10 11:30:00,83.12,83.21,83.05,83.1,16549.0,79.447,79.533,79.3801,79.4279,16549.0
2023-05-10 11:40:00,83.11,83.19,82.96,82.97,10515.0,79.4375,79.5139,79.2941,79.3036,10515.0
2023-05-10 11:50:00,82.98,83.0,82.7,82.72,28341.0,79.3132,79.3323,79.0456,79.0647,28341.0
2023-05-10 12:00:00,82.72,82.79,82.55,82.56,17230.0,79.0647,79.1316,78.9022,78.9118,17230.0
2023-05-10 12:10:00,82.55,82.62,82.52,82.54,24450.0,78.9022,78.9691,78.8735,78.8926,24450.0
2023-05-10 12:20:00,82.53,82.54,82.38,82.41,28172.0,78.8831,78.8926,78.7397,78.7684,28172.0
2023-05-10 12:30:00,82.42,82.46,82.24,82.26,32271.0,78.7779,78.8162,78.6059,78.625,32271.0
2023-05-10 12:40:00,82.27,82.37,82.21,82.29,21498.0,78.6346,78.7302,78.5772,78.6537,21498.0
2023-05-10 12:50:00,82.29,82.32,82.23,82.27,18794.0,78.6537,78.6824,78.5963,78.6346,18794.0
2023-05-10 13:00:00,82.27,82.3,82.07,82.1,16353.0,78.6346,78.6632,78.4434,78.4721,16353.0
2023-05-10 13:10:00,82.09,82.09,81.96,81.96,28580.0,78.4625,78.4625,78.3383,78.3383,28580.0
2023-05-10 13:20:00,81.95,81.97,81.7,81.79,26040.0,78.3287,78.3478,78.0898,78.1758,26040.0
2023-05-10 13:30:00,81.77,81.94,81.76,81.8,35178.0,78.1567,78.3192,78.1471,78.1853,35178.0
2023-05-10 13:40:00,81.8,82.02,81.77,82.02,35540.0,78.1853,78.3956,78.1567,78.3956,35540.0
2023-05-10 13:50:00,82.02,82.15,81.98,82.14,28122.0,78.3956,78.5199,78.3574,78.5103,28122.0
2023-05-10 14:00:00,82.15,82.27,82.13,82.14,23885.0,78.5199,78.6346,78.5008,78.5103,23885.0
2023-05-10 14:10:00,82.16,82.21,82.11,82.19,23790.0,78.5294,78.5772,78.4816,78.5581,23790.0
2023-05-10 14:20:00,82.18,82.25,82.05,82.22,21523.0,78.5485,78.6155,78.4243,78.5868,21523.0
2023-05-10 14:30:00,82.25,82.41,82.24,82.4,27811.0,78.6155,78.7684,78.6059,78.7588,27811.0
2023-05-10 14:40:00,82.39,82.59,82.39,82.45,33242.0,78.7493,78.9404,78.7493,78.8066,33242.0
2023-05-10 14:50:00,82.45,82.48,82.37,82.42,28700.0,78.8066,78.8353,78.7302,78.7779,28700.0
2023-05-10 15:00:00,82.39,82.51,82.37,82.49,20153.0,78.7493,78.864,78.7302,78.8449,20153.0
2023-05-10 15:10:00,82.51,82.51,82.36,82.5,27945.0,78.864,78.864,78.7206,78.8544,27945.0
2023-05-10 15:20:00,82.51,82.76,82.51,82.6,28476.0,78.864,79.1029,78.864,78.95,28476.0
2023-05-10 15:30:00,82.61,82.73,82.56,82.67,52918.0,78.9595,79.0742,78.9118,79.0169,52918.0
2023-05-10 15:40:00,82.67,82.7,82.58,82.59,81427.0,79.0169,79.0456,78.9309,78.9404,81427.0
2023-05-10 15:50:00,82.58,82.58,82.37,82.47,246412.0,78.9309,78.9309,78.7302,78.8257,246412.0
2023-05-11 09:30:00,81.07,81.84,81.07,81.41,80602.0,77.9791,78.7197,77.9791,78.3061,80602.0
2023-05-11 09:40:00,81.42,81.82,81.41,81.47,21682.0,78.3158,78.7005,78.3061,78.3639,21682.0
2023-05-11 09:50:00,81.44,81.59,81.32,81.45,24525.0,78.335,78.4793,78.2196,78.3446,24525.0
2023-05-11 10:00:00,81.48,81.62,81.42,81.54,32025.0,78.3735,78.5081,78.3158,78.4312,32025.0
2023-05-11 10:10:00,81.58,81.73,81.47,81.59,16747.0,78.4697,78.6139,78.3639,78.4793,16747.0
2023-05-11 10:20:00,81.58,81.83,81.47,81.82,21469.0,78.4697,78.7101,78.3639,78.7005,21469.0
2023-05-11 10:30:00,81.82,81.88,81.65,81.76,17077.0,78.7005,78.7582,78.537,78.6428,17077.0
2023-05-11 10:40:00,81.74,82.04,81.69,81.95,30842.0,78.6236,78.9121,78.5755,78.8256,30842.0
2023-05-11 10:50:00,81.97,82.0,81.8,81.81,27459.0,78.8448,78.8736,78.6813,78.6909,27459.0
2023-05-11 11:00:00,81.82,81.85,81.64,81.66,21680.0,78.7005,78.7294,78.5274,78.5466,21680.0
2023-05-11 11:10:00,81.65,81.77,81.64,81.69,17896.0,78.537,78.6524,78.5274,78.5755,17896.0
2023-05-11 11:20:00,81.74,81.77,81.64,81.73,13471.0,78.6236,78.6524,78.5274,78.6139,13471.0
2023-05-11 11:30:00,81.76,81.88,81.75,81.78,12558.0,78.6428,78.7582,78.6332,78.662,12558.0
2023-05-11 11:40:00,81.81,81.96,81.8,81.92,13034.0,78.6909,78.8352,78.6813,78.7967,13034.0
2023-05-11 11:50:00,81.89,81.95,81.78,81.87,12397.0,78.7678,78.8256,78.662,78.7486,12397.0
2023-05-11 12:00:00,81.86,81.89,81.67,81.83,13955.0,78.739,78.7678,78.5562,78.7101,13955.0
2023-05-11 12:10:00,81.82,81.84,81.72,81.81,16518.0,78.7005,78.7197,78.6043,78.6909,16518.0
2023-05-11 12:20:00,81.83,81.94,81.77,81.85,14815.0,78.7101,78.8159,78.6524,78.7294,14815.0
2023-05-11 12:30:00,81.85,81.9,81.81,81.84,15980.0,78.7294,78.7775,78.6909,78.7197,15980.0
2023-05-11 12:40:00,81.8,81.84,81.75,81.82,12148.0,78.6813,78.7197,78.6332,78.7005,12148.0
2023-05-11 12:50:00,81.81,81.84,81.73,81.79,14978.0,78.6909,78.7197,78.6139,78.6717,14978.0
2023-05-11 13:00:00,81.8,81.8,81.67,81.71,12437.0,78.6813,78.6813,78.5562,78.5947,12437.0
2023-05-11 13:10:00,81.7,81.81,81.69,81.79,21343.0,78.5851,78.6909,78.5755,78.6717,21343.0
2023-05-11 13:20:00,81.78,81.8,81.68,81.7,32373.0,78.662,78.6813,78.5658,78.5851,32373.0
2023-05-11 13:30:00,81.71,81.89,81.67,81.88,25856.0,78.5947,78.7678,78.5562,78.7582,25856.0
2023-05-11 13:40:00,81.88,81.88,81.56,81.58,25763.0,78.7582,78.7582,78.4504,78.4697,25763.0
2023-05-11 13:50:00,81.59,81.78,81.52,81.77,27542.0,78.4793,78.662,78.4119,78.6524,27542.0
2023-05-11 14:00:00,81.78,81.79,81.66,81.72,16362.0,78.662,78.6717,78.5466,78.6043,16362.0
2023-05-11 14:10:00,81.73,81.74,81.57,81.58,19601.0,78.6139,78.6236,78.46,78.4697,19601.0
2023-05-11 14:20:00,81.56,81.73,81.49,81.7,25036.0,78.4504,78.6139,78.3831,78.5851,25036.0
2023-05-11 14:30:00,81.71,81.8,81.68,81.79,20951.0,78.5947,78.6813,78.5658,78.6717,20951.0
2023-05-11 14:40:00,81.82,81.9,81.78,81.9,35524.0,78.7005,78.7775,78.662,78.7775,35524.0
2023-05-11 14:50:00,81.89,81.89,81.77,81.83,18398.0,78.7678,78.7678,78.6524,78.7101,18398.0
2023-05-11 15:00:00,81.83,81.84,81.73,81.81,23650.0,78.7101,78.7197,78.6139,78.6909,23650.0
2023-05-11 15:10:00,81.81,81.87,81.74,81.8,25155.0,78.6909,78.7486,78.6236,78.6813,25155.0
2023-05-11 15:20:00,81.8,81.87,81.76,81.81,21509.0,78.6813,78.7486,78.6428,78.6909,21509.0
2023-05-11 15:30:00,81.8,81.86,81.78,81.83,29161.0,78.6813,78.739,78.662,78.7101,29161.0
2023-05-11 15:40:00,81.84,81.91,81.75,81.88,44518.0,78.7197,78.7871,78.6332,78.7582,44518.0
2023-05-11 15:50:00,81.87,82.09,81.85,81.99,200938.0,78.7486,78.9602,78.7294,78.864,200938.0
2023-05-12 09:30:00,82.67,82.98,82.33,82.48,63417.0,79.5181,79.8163,79.1911,79.3353,63417.0
2023-05-12 09:40:00,82.48,82.58,82.33,82.35,59305.0,79.3353,79.4315,79.1911,79.2103,59305.0
2023-05-12 09:50:00,82.35,82.56,82.31,82.4,22651.0,79.2103,79.4123,79.1718,79.2584,22651.0
2023-05-12 10:00:00,82.32,82.42,82.28,82.36,22461.0,79.1814,79.2776,79.143,79.2199,22461.0
2023-05-12 10:10:00,82.39,82.57,82.35,82.55,47501.0,79.2488,79.4219,79.2103,79.4027,47501.0
2023-05-12 10:20:00,82.53,82.53,82.15,82.17,60711.0,79.3834,79.3834,79.0179,79.0372,60711.0
2023-05-12 10:30:00,82.18,82.45,82.08,82.1,114286.0,79.0468,79.3065,78.9506,78.9698,114286.0
2023-05-12 10:40:00,82.1,82.14,81.95,81.95,24157.0,78.9698,79.0083,78.8256,78.8256,24157.0
2023-05-12 10:50:00,81.97,81.98,81.87,81.97,20287.0,78.8448,78.8544,78.7486,78.8448,20287.0
2023-05-12 11:00:00,81.98,82.05,81.87,82.04,19261.0,78.8544,78.9217,78.7486,78.9121,19261.0
2023-05-12 11:10:00,82.05,82.07,81.79,81.8,16515.0,78.9217,78.941,78.6717,78.6813,16515.0
2023-05-12 11:20:00,81.81,81.86,81.71,81.75,14733.0,78.6909,78.739,78.5947,78.6332,14733.0
2023-05-12 11:30:00,81.73,81.89,81.73,81.83,26973.0,78.6139,78.7678,78.6139,78.7101,26973.0
2023-05-12 11:40:00,81.81,81.97,81.8,81.92,26954.0,78.6909,78.8448,78.6813,78.7967,26954.0
2023-05-12 11:50:00,81.93,82.1,81.91,82.1,23954.0,78.8063,78.9698,78.7871,78.9698,23954.0
2023-05-12 12:00:00,82.1,82.12,81.8,81.82,16714.0,78.9698,78.9891,78.6813,78.7005,16714.0
2023-05-12 12:10:00,81.83,81.83,81.71,81.77,14169.0,78.7101,78.7101,78.5947,78.6524,14169.0
2023-05-12 12:20:00,81.77,81.79,81.65,81.77,22328.0,78.6524,78.6717,78.537,78.6524,22328.0
2023-05-12 12:30:00,81.76,81.84,81.68,81.73,20552.0,78.6428,78.7197,78.5658,78.6139,20552.0
2023-05-12 12:40:00,81.71,81.72,81.63,81.72,22462.0,78.5947,78.6043,78.5178,78.6043,22462.0
2023-05-12 12:50:00,81.71,81.8,81.7,81.76,15555.0,78.5947,78.6813,78.5851,78.6428,15555.0
2023-05-12 13:00:00,81.74,81.76,81.61,81.73,17784.0,78.6236,78.6428,78.4985,78.6139,17784.0
2023-05-12 13:10:00,81.73,81.78,81.71,81.76,26597.0,78.6139,78.662,78.5947,78.6428,26597.0
2023-05-12 13:20:00,81.76,81.98,81.76,81.95,38676.0,78.6428,78.8544,78.6428,78.8256,38676.0
2023-05-12 13:30:00,81.94,81.99,81.84,81.92,38388.0,78.8159,78.864,78.7197,78.7967,38388.0
2023-05-12 13:40:00,81.91,81.95,81.84,81.84,24746.0,78.7871,78.8256,78.7197,78.7197,24746.0
2023-05-12 13:50:00,81.84,81.84,81.73,81.81,31605.0,78.7197,78.7197,78.6139,78.6909,31605.0
2023-05-12 14:00:00,81.8,81.94,81.77,81.9,30624.0,78.6813,78.8159,78.6524,78.7775,30624.0
2023-05-12 14:10:00,81.89,81.94,81.79,81.81,34420.0,78.7678,78.8159,78.6717,78.6909,34420.0
2023-05-12 14:20:00,81.82,81.97,81.76,81.91,240077.0,78.7005,78.8448,78.6428,78.7871,240077.0
2023-05-12 14:30:00,81.91,82.04,81.87,81.9,38185.0,78.7871,78.9121,78.7486,78.7775,38185.0
2023-05-12 14:40:00,81.89,81.98,81.82,81.97,24131.0,78.7678,78.8544,78.7005,78.8448,24131.0
2023-05-12 14:50:00,81.98,82.1,81.97,82.04,40739.0,78.8544,78.9698,78.8448,78.9121,40739.0
2023-05-12 15:00:00,82.03,82.13,81.96,82.11,30550.0,78.9025,78.9987,78.8352,78.9795,30550.0
2023-05-12 15:10:00,82.12,82.27,82.12,82.27,43071.0,78.9891,79.1334,78.9891,79.1334,43071.0
2023-05-12 15:20:00,82.27,82.35,82.25,82.34,63760.0,79.1334,79.2103,79.1141,79.2007,63760.0
2023-05-12 15:30:00,82.34,82.44,82.29,82.37,57369.0,79.2007,79.2969,79.1526,79.2295,57369.0
2023-05-12 15:40:00,82.37,82.45,82.32,82.42,111683.0,79.2295,79.3065,79.1814,79.2776,111683.0
2023-05-12 15:50:00,82.41,82.59,82.38,82.51,176088.0,79.268,79.4412,79.2392,79.3642,176088.0
2023-05-15 09:30:00,82.79,82.81,82.21,82.49,73388.0,79.6335,79.6528,79.0756,79.345,73388.0
2023-05-15 09:40:00,82.45,82.67,82.31,82.64,56490.0,79.3065,79.5181,79.1718,79.4892,56490.0
2023-05-15 09:50:00,82.64,83.06,82.63,83.05,63408.0,79.4892,79.8932,79.4796,79.8836,63408.0
2023-05-15 10:00:00,83.05,83.09,82.85,82.94,56874.0,79.8836,79.9221,79.6912,79.7778,56874.0
2023-05-15 10:10:00,82.91,82.98,82.85,82.86,23878.0,79.749,79.8163,79.6912,79.7009,23878.0
2023-05-15 10:20:00,82.87,83.09,82.87,83.07,24129.0,79.7105,79.9221,79.7105,79.9029,24129.0
2023-05-15 10:30:00,83.07,83.21,83.06,83.13,41059.0,79.9029,80.0375,79.8932,79.9606,41059.0
2023-05-15 10:40:00,83.14,83.25,83.14,83.15,17384.0,79.9702,80.076,79.9702,79.9798,17384.0
2023-05-15 10:50:00,83.17,83.33,83.16,83.22,34308.0,79.999,80.1529,79.9894,80.0471,34308.0
2023-05-15 11:00:00,83.2,83.23,83.02,83.18,30652.0,80.0279,80.0568,79.8548,80.0087,30652.0
2023-05-15 11:10:00,83.18,83.3,83.18,83.25,23898.0,80.0087,80.1241,80.0087,80.076,23898.0
2023-05-15 11:20:00,83.25,83.31,83.23,83.25,21002.0,80.076,80.1337,80.0568,80.076,21002.0
2023-05-15 11:30:00,83.25,83.32,83.23,83.24,31272.0,80.076,80.1433,80.0568,80.0664,31272.0
2023-05-15 11:40:00,83.24,83.25,83.12,83.18,22480.0,80.0664,80.076,79.9509,80.0087,22480.0
2023-05-15 11:50:00,83.17,83.22,83.11,83.18,24189.0,79.999,80.0471,79.9413,80.0087,24189.0
2023-05-15 12:00:00,83.17,83.19,83.13,83.18,23086.0,79.999,80.0183,79.9606,80.0087,23086.0
2023-05-15 12:10:00,83.18,83.26,83.13,83.26,18438.0,80.0087,80.0856,79.9606,80.0856,18438.0
2023-05-15 12:20:00,83.26,83.33,83.22,83.31,20783.0,80.0856,80.1529,80.0471,80.1337,20783.0
2023-05-15 12:30:00,83.33,83.39,83.3,83.36,15696.0,80.1529,80.2107,80.1241,80.1818,15696.0
2023-05-15 12:40:00,83.37,83.6,83.37,83.6,21296.0,80.1914,80.4126,80.1914,80.4126,21296.0
2023-05-15 12:50:00,83.57,83.73,83.56,83.7,17113.0,80.3838,80.5377,80.3742,80.5088,17113.0
2023-05-15 13:00:00,83.71,83.74,83.64,83.7,13998.0,80.5184,80.5473,80.4511,80.5088,13998.0
2023-05-15 13:10:00,83.72,83.82,83.72,83.79,19795.0,80.5281,80.6243,80.5281,80.5954,19795.0
2023-05-15 13:20:00,83.78,83.78,83.49,83.5,32045.0,80.5858,80.5858,80.3068,80.3165,32045.0
2023-05-15 13:30:00,83.48,83.53,83.29,83.29,15506.0,80.2972,80.3453,80.1145,80.1145,15506.0
2023-05-15 13:40:00,83.28,83.28,83.2,83.23,20142.0,80.1048,80.1048,80.0279,80.0568,20142.0
2023-05-15 13:50:00,83.23,83.33,83.21,83.3,17973.0,80.0568,80.1529,80.0375,80.1241,17973.0
2023-05-15 14:00:00,83.3,83.35,83.29,83.29,20484.0,80.1241,80.1722,80.1145,80.1145,20484.0
2023-05-15 14:10:00,83.3,83.45,83.29,83.34,32335.0,80.1241,80.2684,80.1145,80.1626,32335.0
2023-05-15 14:20:00,83.34,83.35,83.14,83.22,15779.0,80.1626,80.1722,79.9702,80.0471,15779.0
2023-05-15 14:30:00,83.22,83.27,83.17,83.18,14576.0,80.0471,80.0952,79.999,80.0087,14576.0
2023-05-15 14:40:00,83.19,83.31,83.19,83.25,18642.0,80.0183,80.1337,80.0183,80.076,18642.0
2023-05-15 14:50:00,83.25,83.26,83.17,83.2,18776.0,80.076,80.0856,79.999,80.0279,18776.0
2023-05-15 15:00:00,83.22,83.4,83.21,83.37,30342.0,80.0471,80.2203,80.0375,80.1914,30342.0
2023-05-15 15:10:00,83.38,83.45,83.37,83.38,37417.0,80.201,80.2684,80.1914,80.201,37417.0
2023-05-15 15:20:00,83.4,83.44,83.34,83.35,22255.0,80.2203,80.2587,80.1626,80.1722,22255.0
2023-05-15 15:30:00,83.35,83.39,83.21,83.26,35723.0,80.1722,80.2107,80.0375,80.0856,35723.0
2023-05-15 15:40:00,83.25,83.25,83.1,83.16,42975.0,80.076,80.076,79.9317,79.9894,42975.0
2023-05-15 15:50:00,83.16,83.21,83.05,83.14,157395.0,79.9894,80.0375,79.8836,79.9702,157395.0
2023-05-16 09:30:00,82.49,82.9,82.42,82.69,63238.0,79.345,79.7393,79.2776,79.5373,63238.0
2023-05-16 09:40:00,82.75,82.91,82.56,82.58,20571.0,79.5951,79.749,79.4123,79.4315,20571.0
2023-05-16 09:50:00,82.62,82.62,82.31,82.49,17814.0,79.47,79.47,79.1718,79.345,17814.0
2023-05-16 10:00:00,82.5,82.53,82.32,82.32,35949.0,79.3546,79.3834,79.1814,79.1814,35949.0
2023-05-16 10:10:00,82.34,82.34,82.12,82.14,45046.0,79.2007,79.2007,78.9891,79.0083,45046.0
2023-05-16 10:20:00,82.16,82.33,82.1,82.33,32791.0,79.0275,79.1911,78.9698,79.1911,32791.0
2023-05-16 10:30:00,82.37,82.39,82.08,82.13,21442.0,79.2295,79.2488,78.9506,78.9987,21442.0
2023-05-16 10:40:00,82.14,82.29,82.05,82.23,43299.0,79.0083,79.1526,78.9217,79.0949,43299.0
2023-05-16 10:50:00,82.24,82.28,82.08,82.09,25401.0,79.1045,79.143,78.9506,78.9602,25401.0
2023-05-16 11:00:00,82.1,82.18,82.03,82.16,20577.0,78.9698,79.0468,78.9025,79.0275,20577.0
2023-05-16 11:10:00,82.15,82.24,82.06,82.08,30381.0,79.0179,79.1045,78.9314,78.9506,30381.0
2023-05-16 11:20:00,82.08,82.12,81.94,82.09,22165.0,78.9506,78.9891,78.8159,78.9602,22165.0
2023-05-16 11:30:00,82.08,82.08,81.83,81.89,11296.0,78.9506,78.9506,78.7101,78.7678,11296.0
2023-05-16 11:40:00,81.89,82.0,81.84,81.98,15450.0,78.7678,78.8736,78.7197,78.8544,15450.0
2023-05-16 11:50:00,81.97,82.08,81.92,82.01,7882.0,78.8448,78.9506,78.7967,78.8833,7882.0
2023-05-16 12:00:00,82.02,82.07,81.93,82.03,14337.0,78.8929,78.941,78.8063,78.9025,14337.0
2023-05-16 12:10:00,82.05,82.1,81.99,82.06,16339.0,78.9217,78.9698,78.864,78.9314,16339.0
2023-05-16 12:20:00,82.06,82.08,81.95,82.07,13553.0,78.9314,78.9506,78.8256,78.941,13553.0
2023-05-16 12:30:00,82.08,82.09,81.94,82.03,18316.0,78.9506,78.9602,78.8159,78.9025,18316.0
2023-05-16 12:40:00,82.06,82.08,81.86,81.9,17895.0,78.9314,78.9506,78.739,78.7775,17895.0
2023-05-16 12:50:00,81.89,81.97,81.85,81.87,14638.0,78.7678,78.8448,78.7294,78.7486,14638.0
2023-05-16 13:00:00,81.88,81.89,81.69,81.81,19271.0,78.7582,78.7678,78.5755,78.6909,19271.0
2023-05-16 13:10:00,81.81,81.86,81.75,81.85,11485.0,78.6909,78.739,78.6332,78.7294,11485.0
2023-05-16 13:20:00,81.86,81.87,81.74,81.76,14902.0,78.739,78.7486,78.6236,78.6428,14902.0
2023-05-16 13:30:00,81.75,81.78,81.67,81.7,18012.0,78.6332,78.662,78.5562,78.5851,18012.0
2023-05-16 13:40:00,81.68,81.79,81.6,81.79,17204.0,78.5658,78.6717,78.4889,78.6717,17204.0
2023-05-16 13:50:00,81.81,81.84,81.75,81.79,14462.0,78.6909,78.7197,78.6332,78.6717,14462.0
2023-05-16 14:00:00,81.8,81.8,81.64,81.68,18796.0,78.6813,78.6813,78.5274,78.5658,18796.0
2023-05-16 14:10:00,81.67,81.79,81.65,81.79,12394.0,78.5562,78.6717,78.537,78.6717,12394.0
2023-05-16 14:20:00,81.79,81.79,81.71,81.76,6767.0,78.6717,78.6717,78.5947,78.6428,6767.0
2023-05-16 14:30:00,81.76,81.77,81.68,81.73,14487.0,78.6428,78.6524,78.5658,78.6139,14487.0
2023-05-16 14:40:00,81.77,81.77,81.68,81.73,10493.0,78.6524,78.6524,78.5658,78.6139,10493.0
2023-05-16 14:50:00,81.73,81.78,81.72,81.77,16804.0,78.6139,78.662,78.6043,78.6524,16804.0
2023-05-16 15:00:00,81.77,81.79,81.65,81.65,23193.0,78.6524,78.6717,78.537,78.537,23193.0
2023-05-16 15:10:00,81.65,81.71,81.56,81.56,26997.0,78.537,78.5947,78.4504,78.4504,26997.0
2023-05-16 15:20:00,81.56,81.65,81.55,81.64,32264.0,78.4504,78.537,78.4408,78.5274,32264.0
2023-05-16 15:30:00,81.65,81.66,81.51,81.56,101826.0,78.537,78.5466,78.4023,78.4504,101826.0
2023-05-16 15:40:00,81.56,81.57,81.42,81.45,80061.0,78.4504,78.46,78.3158,78.3446,80061.0
2023-05-16 15:50:00,81.43,81.62,81.12,81.2,250851.0,78.3254,78.5081,78.0272,78.1041,250851.0
2023-05-17 09:30:00,81.66,82.04,81.5,82.01,91984.0,78.5466,78.9121,78.3927,78.8833,91984.0
2023-05-17 09:40:00,81.98,82.28,81.96,82.15,63767.0,78.8544,79.143,78.8352,79.0179,63767.0
2023-05-17 09:50:00,82.17,82.2,81.74,81.78,15784.0,79.0372,79.066,78.6236,78.662,15784.0
2023-05-17 10:00:00,81.77,81.98,81.74,81.86,12179.0,78.6524,78.8544,78.6236,78.739,12179.0
2023-05-17 10:10:00,81.89,81.89,81.66,81.75,19917.0,78.7678,78.7678,78.5466,78.6332,19917.0
2023-05-17 10:20:00,81.71,81.91,81.71,81.89,19115.0,78.5947,78.7871,78.5947,78.7678,19115.0
2023-05-17 10:30:00,81.9,81.94,81.78,81.86,31312.0,78.7775,78.8159,78.662,78.739,31312.0
2023-05-17 10:40:00,81.86,81.86,81.72,81.8,17649.0,78.739,78.739,78.6043,78.6813,17649.0
2023-05-17 10:50:00,81.82,81.88,81.68,81.83,20492.0,78.7005,78.7582,78.5658,78.7101,20492.0
2023-05-17 11:00:00,81.85,81.9,81.74,81.84,16165.0,78.7294,78.7775,78.6236,78.7197,16165.0
2023-05-17 11:10:00,81.82,82.06,81.81,81.89,24201.0,78.7005,78.9314,78.6909,78.7678,24201.0
2023-05-17 11:20:00,81.85,81.88,81.72,81.87,15356.0,78.7294,78.7582,78.6043,78.7486,15356.0
2023-05-17 11:30:00,81.87,81.9,81.79,81.81,14083.0,78.7486,78.7775,78.6717,78.6909,14083.0
2023-05-17 11:40:00,81.81,81.95,81.8,81.93,14137.0,78.6909,78.8256,78.6813,78.8063,14137.0
2023-05-17 11:50:00,81.95,81.99,81.91,81.94,7457.0,78.8256,78.864,78.7871,78.8159,7457.0
2023-05-17 12:00:00,81.93,81.98,81.88,81.88,15030.0,78.8063,78.8544,78.7582,78.7582,15030.0
2023-05-17 12:10:00,81.87,81.89,81.77,81.82,17865.0,78.7486,78.7678,78.6524,78.7005,17865.0
2023-05-17 12:20:00,81.81,81.83,81.71,81.79,18324.0,78.6909,78.7101,78.5947,78.6717,18324.0
2023-05-17 12:30:00,81.78,81.98,81.77,81.98,17962.0,78.662,78.8544,78.6524,78.8544,17962.0
2023-05-17 12:40:00,81.98,82.14,81.95,82.1,20732.0,78.8544,79.0083,78.8256,78.9698,20732.0
2023-05-17 12:50:00,82.09,82.23,82.07,82.19,6362.0,78.9602,79.0949,78.941,79.0564,6362.0
2023-05-17 13:00:00,82.26,82.47,82.25,82.4,7448.0,79.1237,79.3257,79.1141,79.2584,7448.0
2023-05-17 13:10:00,82.37,82.38,82.23,82.23,8978.0,79.2295,79.2392,79.0949,79.0949,8978.0
2023-05-17 13:20:00,82.27,82.36,82.23,82.35,13780.0,79.1334,79.2199,79.0949,79.2103,13780.0
2023-05-17 13:30:00,82.39,82.47,82.37,82.4,9125.0,79.2488,79.3257,79.2295,79.2584,9125.0
2023-05-17 13:40:00,82.42,82.51,82.41,82.48,10832.0,79.2776,79.3642,79.268,79.3353,10832.0
2023-05-17 13:50:00,82.5,82.53,82.43,82.5,12387.0,79.3546,79.3834,79.2873,79.3546,12387.0
2023-05-17 14:00:00,82.49,82.51,82.38,82.45,27130.0,79.345,79.3642,79.2392,79.3065,27130.0
2023-05-17 14:10:00,82.45,82.51,82.42,82.48,27028.0,79.3065,79.3642,79.2776,79.3353,27028.0
2023-05-17 14:20:00,82.48,82.48,82.27,82.27,13483.0,79.3353,79.3353,79.1334,79.1334,13483.0
2023-05-17 14:30:00,82.29,82.31,82.1,82.19,14290.0,79.1526,79.1718,78.9698,79.0564,14290.0
2023-05-17 14:40:00,82.18,82.25,82.11,82.12,19674.0,79.0468,79.1141,78.9795,78.9891,19674.0
2023-05-17 14:50:00,82.13,82.13,81.96,81.96,24109.0,78.9987,78.9987,78.8352,78.8352,24109.0
2023-05-17 15:00:00,81.96,82.21,81.95,82.21,20292.0,78.8352,79.0756,78.8256,79.0756,20292.0
2023-05-17 15:10:00,82.21,82.36,82.21,82.3,20399.0,79.0756,79.2199,79.0756,79.1622,20399.0
2023-05-17 15:20:00,82.3,82.3,82.04,82.08,32895.0,79.1622,79.1622,78.9121,78.9506,32895.0
2023-05-17 15:30:00,82.08,82.14,81.95,81.98,56504.0,78.9506,79.0083,78.8256,78.8544,56504.0
2023-05-17 15:40:00,81.97,82.34,81.93,82.33,65540.0,78.8448,79.2007,78.8063,79.1911,65540.0
2023-05-17 15:50:00,82.34,82.38,82.12,82.25,177528.0,79.2007,79.2392,78.9891,79.1141,177528.0
2023-05-18 09:30:00,82.01,82.04,81.69,81.84,32237.0,78.8833,78.9121,78.5755,78.7197,32237.0
2023-05-18 09:40:00,81.84,81.98,81.37,81.5,52020.0,78.7197,78.8544,78.2677,78.3927,52020.0
2023-05-18 09:50:00,81.5,81.55,81.4,81.54,14376.0,78.3927,78.4408,78.2965,78.4312,14376.0
2023-05-18 10:00:00,81.55,81.82,81.53,81.78,19635.0,78.4408,78.7005,78.4216,78.662,19635.0
2023-05-18 10:10:00,81.79,82.07,81.79,82.02,11247.0,78.6717,78.941,78.6717,78.8929,11247.0
2023-05-18 10:20:00,82.06,82.23,82.06,82.13,52153.0,78.9314,79.0949,78.9314,78.9987,52153.0
2023-05-18 10:30:00,82.15,82.42,82.14,82.41,49403.0,79.0179,79.2776,79.0083,79.268,49403.0
2023-05-18 10:40:00,82.35,82.41,82.19,82.24,17409.0,79.2103,79.268,79.0564,79.1045,17409.0
2023-05-18 10:50:00,82.25,82.41,82.2,82.41,10158.0,79.1141,79.268,79.066,79.268,10158.0
2023-05-18 11:00:00,82.42,82.57,82.37,82.37,29133.0,79.2776,79.4219,79.2295,79.2295,29133.0
2023-05-18 11:10:00,82.36,82.37,82.23,82.26,17397.0,79.2199,79.2295,79.0949,79.1237,17397.0
2023-05-18 11:20:00,82.25,82.25,82.09,82.18,31309.0,79.1141,79.1141,78.9602,79.0468,31309.0
2023-05-18 11:30:00,82.19,82.19,82.01,82.01,25937.0,79.0564,79.0564,78.8833,78.8833,25937.0
2023-05-18 11:40:00,82.0,82.22,81.98,82.18,33706.0,78.8736,79.0853,78.8544,79.0468,33706.0
2023-05-18 11:50:00,82.17,82.22,81.92,81.97,24665.0,79.0372,79.0853,78.7967,78.8448,24665.0
2023-05-18 12:00:00,81.96,81.97,81.67,81.71,22524.0,78.8352,78.8448,78.5562,78.5947,22524.0
2023-05-18 12:10:00,81.71,81.82,81.46,81.7,54977.0,78.5947,78.7005,78.3542,78.5851,54977.0
2023-05-18 12:20:00,81.72,81.86,81.69,81.74,14988.0,78.6043,78.739,78.5755,78.6236,14988.0
2023-05-18 12:30:00,81.74,81.75,81.6,81.6,23820.0,78.6236,78.6332,78.4889,78.4889,23820.0
2023-05-18 12:40:00,81.62,81.7,81.56,81.66,9405.0,78.5081,78.5851,78.4504,78.5466,9405.0
2023-05-18 12:50:00,81.65,81.7,81.58,81.67,12770.0,78.537,78.5851,78.4697,78.5562,12770.0
2023-05-18 13:00:00,81.7,81.73,81.65,81.67,15709.0,78.5851,78.6139,78.537,78.5562,15709.0
2023-05-18 13:10:00,81.67,81.73,81.61,81.72,12230.0,78.5562,78.6139,78.4985,78.6043,12230.0
2023-05-18 13:20:00,81.73,81.78,81.56,81.56,29954.0,78.6139,78.662,78.4504,78.4504,29954.0
2023-05-18 13:30:00,81.56,81.71,81.56,81.58,17849.0,78.4504,78.5947,78.4504,78.4697,17849.0
2023-05-18 13:40:00,81.59,81.63,81.45,81.58,10108.0,78.4793,78.5178,78.3446,78.4697,10108.0
2023-05-18 13:50:00,81.58,81.59,81.47,81.54,16942.0,78.4697,78.4793,78.3639,78.4312,16942.0
2023-05-18 14:00:00,81.53,81.61,81.5,81.54,40355.0,78.4216,78.4985,78.3927,78.4312,40355.0
2023-05-18 14:10:00,81.53,81.67,81.48,81.66,20907.0,78.4216,78.5562,78.3735,78.5466,20907.0
2023-05-18 14:20:00,81.69,81.75,81.67,81.68,39887.0,78.5755,78.6332,78.5562,78.5658,39887.0
2023-05-18 14:30:00,81.68,81.95,81.68,81.95,126028.0,78.5658,78.8256,78.5658,78.8256,126028.0
2023-05-18 14:40:00,81.94,81.94,81.75,81.82,46508.0,78.8159,78.8159,78.6332,78.7005,46508.0
2023-05-18 14:50:00,81.83,81.91,81.82,81.88,15057.0,78.7101,78.7871,78.7005,78.7582,15057.0
2023-05-18 15:00:00,81.88,82.0,81.86,81.97,13130.0,78.7582,78.8736,78.739,78.8448,13130.0
2023-05-18 15:10:00,81.97,82.14,81.97,82.14,20352.0,78.8448,79.0083,78.8448,79.0083,20352.0
2023-05-18 15:20:00,82.15,82.15,82.04,82.09,24260.0,79.0179,79.0179,78.9121,78.9602,24260.0
2023-05-18 15:30:00,82.09,82.12,82.0,82.06,52461.0,78.9602,78.9891,78.8736,78.9314,52461.0
2023-05-18 15:40:00,82.06,82.38,82.04,82.24,76222.0,78.9314,79.2392,78.9121,79.1045,76222.0
2023-05-18 15:50:00,82.25,82.43,82.24,82.29,169136.0,79.1141,79.2873,79.1045,79.1526,169136.0
2023-05-19 09:30:00,83.13,83.35,82.88,82.88,122674.0,79.9606,80.1722,79.7201,79.7201,122674.0
2023-05-19 09:40:00,82.88,83.01,82.64,82.95,19212.0,79.7201,79.8451,79.4892,79.7874,19212.0
2023-05-19 09:50:00,82.95,83.11,82.86,82.89,29449.0,79.7874,79.9413,79.7009,79.7297,29449.0
2023-05-19 10:00:00,82.89,83.03,82.85,83.01,31089.0,79.7297,79.8644,79.6912,79.8451,31089.0
2023-05-19 10:10:00,83.0,83.0,82.7,82.74,17306.0,79.8355,79.8355,79.547,79.5854,17306.0
2023-05-19 10:20:00,82.76,82.82,82.6,82.75,16257.0,79.6047,79.6624,79.4508,79.5951,16257.0
2023-05-19 10:30:00,82.73,82.73,82.48,82.49,8475.0,79.5758,79.5758,79.3353,79.345,8475.0
2023-05-19 10:40:00,82.48,82.69,82.48,82.62,22597.0,79.3353,79.5373,79.3353,79.47,22597.0
2023-05-19 10:50:00,82.64,83.01,82.63,83.01,70484.0,79.4892,79.8451,79.4796,79.8451,70484.0
2023-05-19 11:00:00,83.0,83.18,82.85,82.88,59470.0,79.8355,80.0087,79.6912,79.7201,59470.0
2023-05-19 11:10:00,82.88,82.95,82.47,82.47,40844.0,79.7201,79.7874,79.3257,79.3257,40844.0
2023-05-19 11:20:00,82.56,82.66,82.32,82.33,12989.0,79.4123,79.5085,79.1814,79.1911,12989.0
2023-05-19 11:30:00,82.29,82.32,82.07,82.12,17563.0,79.1526,79.1814,78.941,78.9891,17563.0
2023-05-19 11:40:00,82.15,82.57,82.12,82.51,25354.0,79.0179,79.4219,78.9891,79.3642,25354.0
2023-05-19 11:50:00,82.51,82.54,82.4,82.41,24924.0,79.3642,79.3931,79.2584,79.268,24924.0
2023-05-19 12:00:00,82.39,82.44,82.29,82.42,20178.0,79.2488,79.2969,79.1526,79.2776,20178.0
2023-05-19 12:10:00,82.42,82.53,82.39,82.42,26081.0,79.2776,79.3834,79.2488,79.2776,26081.0
2023-05-19 12:20:00,82.44,82.51,82.36,82.39,10578.0,79.2969,79.3642,79.2199,79.2488,10578.0
2023-05-19 12:30:00,82.36,82.37,82.19,82.35,12848.0,79.2199,79.2295,79.0564,79.2103,12848.0
2023-05-19 12:40:00,82.34,82.52,82.33,82.52,10206.0,79.2007,79.3738,79.1911,79.3738,10206.0
2023-05-19 12:50:00,82.52,82.58,82.47,82.48,13230.0,79.3738,79.4315,79.3257,79.3353,13230.0
2023-05-19 13:00:00,82.49,82.6,82.47,82.5,30494.0,79.345,79.4508,79.3257,79.3546,30494.0
2023-05-19 13:10:00,82.51,82.51,82.45,82.5,19097.0,79.3642,79.3642,79.3065,79.3546,19097.0
2023-05-19 13:20:00,82.49,82.49,82.36,82.39,11078.0,79.345,79.345,79.2199,79.2488,11078.0
2023-05-19 13:30:00,82.4,82.43,82.3,82.37,12855.0,79.2584,79.2873,79.1622,79.2295,12855.0
2023-05-19 13:40:00,82.36,82.41,82.28,82.28,9808.0,79.2199,79.268,79.143,79.143,9808.0
2023-05-19 13:50:00,82.28,82.34,82.23,82.23,7103.0,79.143,79.2007,79.0949,79.0949,7103.0
2023-05-19 14:00:00,82.23,82.29,82.18,82.23,13977.0,79.0949,79.1526,79.0468,79.0949,13977.0
2023-05-19 14:10:00,82.24,82.35,82.2,82.35,12692.0,79.1045,79.2103,79.066,79.2103,12692.0
2023-05-19 14:20:00,82.36,82.42,82.28,82.28,10343.0,79.2199,79.2776,79.143,79.143,10343.0
2023-05-19 14:30:00,82.28,82.43,82.26,82.41,13711.0,79.143,79.2873,79.1237,79.268,13711.0
2023-05-19 14:40:00,82.43,82.47,82.38,82.41,11214.0,79.2873,79.3257,79.2392,79.268,11214.0
2023-05-19 14:50:00,82.41,82.52,82.41,82.51,29611.0,79.268,79.3738,79.268,79.3642,29611.0
2023-05-19 15:00:00,82.51,82.53,82.42,82.47,21446.0,79.3642,79.3834,79.2776,79.3257,21446.0
2023-05-19 15:10:00,82.48,82.55,82.47,82.51,30871.0,79.3353,79.4027,79.3257,79.3642,30871.0
2023-05-19 15:20:00,82.51,82.51,82.39,82.39,23752.0,79.3642,79.3642,79.2488,79.2488,23752.0
2023-05-19 15:30:00,82.4,82.57,82.33,82.57,32671.0,79.2584,79.4219,79.1911,79.4219,32671.0
2023-05-19 15:40:00,82.57,82.65,82.56,82.58,58337.0,79.4219,79.4989,79.4123,79.4315,58337.0
2023-05-19 15:50:00,82.58,82.69,82.44,82.49,291260.0,79.4315,79.5373,79.2969,79.345,291260.0
2023-05-22 09:30:00,82.67,82.9,82.5,82.87,43959.0,79.5181,79.7393,79.3546,79.7105,43959.0
2023-05-22 09:40:00,82.87,82.89,81.96,82.01,40857.0,79.7105,79.7297,78.8352,78.8833,40857.0
2023-05-22 09:50:00,82.02,82.04,81.57,81.7,35166.0,78.8929,78.9121,78.46,78.5851,35166.0
2023-05-22 10:00:00,81.69,81.69,81.26,81.39,33664.0,78.5755,78.5755,78.1619,78.2869,33664.0
2023-05-22 10:10:00,81.34,81.92,81.32,81.92,22709.0,78.2388,78.7967,78.2196,78.7967,22709.0
2023-05-22 10:20:00,81.88,81.94,81.73,81.83,16750.0,78.7582,78.8159,78.6139,78.7101,16750.0
2023-05-22 10:30:00,81.83,82.0,81.76,81.83,30678.0,78.7101,78.8736,78.6428,78.7101,30678.0
2023-05-22 10:40:00,81.81,81.84,81.67,81.73,17940.0,78.6909,78.7197,78.5562,78.6139,17940.0
2023-05-22 10:50:00,81.73,81.85,81.71,81.83,23752.0,78.6139,78.7294,78.5947,78.7101,23752.0
2023-05-22 11:00:00,81.88,82.09,81.86,82.01,36946.0,78.7582,78.9602,78.739,78.8833,36946.0
2023-05-22 11:10:00,82.01,82.05,81.92,81.99,21471.0,78.8833,78.9217,78.7967,78.864,21471.0
2023-05-22 11:20:00,82.0,82.12,81.98,82.06,27128.0,78.8736,78.9891,78.8544,78.9314,27128.0
2023-05-22 11:30:00,82.07,82.11,81.97,81.98,24518.0,78.941,78.9795,78.8448,78.8544,24518.0
2023-05-22 11:40:00,81.98,82.04,81.96,82.03,25338.0,78.8544,78.9121,78.8352,78.9025,25338.0
2023-05-22 11:50:00,82.02,82.14,82.01,82.11,17191.0,78.8929,79.0083,78.8833,78.9795,17191.0
2023-05-22 12:00:00,82.13,82.14,81.93,81.93,19816.0,78.9987,79.0083,78.8063,78.8063,19816.0
2023-05-22 12:10:00,81.93,81.99,81.9,81.97,18390.0,78.8063,78.864,78.7775,78.8448,18390.0
2023-05-22 12:20:00,81.97,82.02,81.88,81.92,32812.0,78.8448,78.8929,78.7582,78.7967,32812.0
2023-05-22 12:30:00,81.92,82.0,81.88,81.88,20332.0,78.7967,78.8736,78.7582,78.7582,20332.0
2023-05-22 12:40:00,81.88,81.89,81.77,81.79,14905.0,78.7582,78.7678,78.6524,78.6717,14905.0
2023-05-22 12:50:00,81.79,81.9,81.78,81.89,19866.0,78.6717,78.7775,78.662,78.7678,19866.0
2023-05-22 13:00:00,81.89,82.0,81.88,81.93,16340.0,78.7678,78.8736,78.7582,78.8063,16340.0
2023-05-22 13:10:00,81.95,81.99,81.72,81.91,28448.0,78.8256,78.864,78.6043,78.7871,28448.0
2023-05-22 13:20:00,81.92,81.94,81.79,81.82,32588.0,78.7967,78.8159,78.6717,78.7005,32588.0
2023-05-22 13:30:00,81.82,81.83,81.77,81.79,31611.0,78.7005,78.7101,78.6524,78.6717,31611.0
2023-05-22 13:40:00,81.81,81.93,81.8,81.89,24532.0,78.6909,78.8063,78.6813,78.7678,24532.0
2023-05-22 13:50:00,81.87,81.92,81.79,81.8,22855.0,78.7486,78.7967,78.6717,78.6813,22855.0
2023-05-22 14:00:00,81.81,81.87,81.76,81.78,23123.0,78.6909,78.7486,78.6428,78.662,23123.0
2023-05-22 14:10:00,81.78,81.88,81.75,81.86,20934.0,78.662,78.7582,78.6332,78.739,20934.0
2023-05-22 14:20:00,81.87,81.88,81.75,81.84,25228.0,78.7486,78.7582,78.6332,78.7197,25228.0
2023-05-22 14:30:00,81.86,81.87,81.76,81.77,26741.0,78.739,78.7486,78.6428,78.6524,26741.0
2023-05-22 14:40:00,81.77,81.79,81.69,81.72,41763.0,78.6524,78.6717,78.5755,78.6043,41763.0
2023-05-22 14:50:00,81.72,81.84,81.63,81.66,34217.0,78.6043,78.7197,78.5178,78.5466,34217.0
2023-05-22 15:00:00,81.68,81.76,81.62,81.76,34597.0,78.5658,78.6428,78.5081,78.6428,34597.0
2023-05-22 15:10:00,81.74,81.89,81.68,81.75,81837.0,78.6236,78.7678,78.5658,78.6332,81837.0
2023-05-22 15:20:00,81.76,81.8,81.7,81.77,42273.0,78.6428,78.6813,78.5851,78.6524,42273.0
2023-05-22 15:30:00,81.77,81.82,81.68,81.7,58829.0,78.6524,78.7005,78.5658,78.5851,58829.0
2023-05-22 15:40:00,81.72,81.76,81.61,81.62,52978.0,78.6043,78.6428,78.4985,78.5081,52978.0
2023-05-22 15:50:00,81.63,81.73,81.61,81.73,172996.0,78.5178,78.6139,78.4985,78.6139,172996.0
2023-05-23 09:30:00,81.15,81.47,81.0,81.0,95328.0,78.0561,78.3639,77.9118,77.9118,95328.0
2023-05-23 09:40:00,80.98,81.48,80.89,81.42,28502.0,77.8925,78.3735,77.806,78.3158,28502.0
2023-05-23 09:50:00,81.42,81.84,81.42,81.68,113410.0,78.3158,78.7197,78.3158,78.5658,113410.0
2023-05-23 10:00:00,81.69,82.0,81.68,81.94,39833.0,78.5755,78.8736,78.5658,78.8159,39833.0
2023-05-23 10:10:00,81.92,81.93,81.61,81.69,21050.0,78.7967,78.8063,78.4985,78.5755,21050.0
2023-05-23 10:20:00,81.69,81.87,81.54,81.84,29500.0,78.5755,78.7486,78.4312,78.7197,29500.0
2023-05-23 10:30:00,81.84,81.96,81.78,81.9,25219.0,78.7197,78.8352,78.662,78.7775,25219.0
2023-05-23 10:40:00,81.9,81.9,81.71,81.74,16635.0,78.7775,78.7775,78.5947,78.6236,16635.0
2023-05-23 10:50:00,81.71,81.71,81.54,81.63,72516.0,78.5947,78.5947,78.4312,78.5178,72516.0
2023-05-23 11:00:00,81.59,81.67,81.53,81.55,17980.0,78.4793,78.5562,78.4216,78.4408,17980.0
2023-05-23 11:10:00,81.56,81.57,81.43,81.46,14819.0,78.4504,78.46,78.3254,78.3542,14819.0
2023-05-23 11:20:00,81.45,81.54,81.45,81.52,21230.0,78.3446,78.4312,78.3446,78.4119,21230.0
2023-05-23 11:30:00,81.51,81.56,81.44,81.53,15086.0,78.4023,78.4504,78.335,78.4216,15086.0
2023-05-23 11:40:00,81.54,81.66,81.51,81.61,30270.0,78.4312,78.5466,78.4023,78.4985,30270.0
2023-05-23 11:50:00,81.59,81.79,81.59,81.65,29044.0,78.4793,78.6717,78.4793,78.537,29044.0
2023-05-23 12:00:00,81.65,81.7,81.55,81.55,12748.0,78.537,78.5851,78.4408,78.4408,12748.0
2023-05-23 12:10:00,81.54,81.67,81.49,81.65,22545.0,78.4312,78.5562,78.3831,78.537,22545.0
2023-05-23 12:20:00,81.66,81.79,81.64,81.71,19450.0,78.5466,78.6717,78.5274,78.5947,19450.0
2023-05-23 12:30:00,81.72,81.82,81.61,81.63,55493.0,78.6043,78.7005,78.4985,78.5178,55493.0
2023-05-23 12:40:00,81.61,81.64,81.4,81.44,18117.0,78.4985,78.5274,78.2965,78.335,18117.0
2023-05-23 12:50:00,81.46,81.62,81.4,81.47,23904.0,78.3542,78.5081,78.2965,78.3639,23904.0
2023-05-23 13:00:00,81.49,81.57,81.36,81.56,16300.0,78.3831,78.46,78.258,78.4504,16300.0
2023-05-23 13:10:00,81.53,81.54,81.43,81.5,13339.0,78.4216,78.4312,78.3254,78.3927,13339.0
2023-05-23 13:20:00,81.5,81.6,81.43,81.43,47809.0,78.3927,78.4889,78.3254,78.3254,47809.0
2023-05-23 13:30:00,81.41,81.54,81.27,81.45,63649.0,78.3061,78.4312,78.1715,78.3446,63649.0
2023-05-23 13:40:00,81.46,81.6,81.45,81.52,46704.0,78.3542,78.4889,78.3446,78.4119,46704.0
2023-05-23 13:50:00,81.53,81.6,81.5,81.51,63821.0,78.4216,78.4889,78.3927,78.4023,63821.0
2023-05-23 14:00:00,81.52,81.66,81.51,81.56,14687.0,78.4119,78.5466,78.4023,78.4504,14687.0
2023-05-23 14:10:00,81.56,81.57,81.24,81.26,136754.0,78.4504,78.46,78.1426,78.1619,136754.0
2023-05-23 14:20:00,81.27,81.32,80.95,81.07,36976.0,78.1715,78.2196,77.8637,77.9791,36976.0
2023-05-23 14:30:00,81.06,81.21,81.02,81.05,16097.0,77.9695,78.1138,77.931,77.9599,16097.0
2023-05-23 14:40:00,81.06,81.13,81.0,81.1,15512.0,77.9695,78.0368,77.9118,78.008,15512.0
2023-05-23 14:50:00,81.15,81.25,81.15,81.24,23421.0,78.0561,78.1522,78.0561,78.1426,23421.0
2023-05-23 15:00:00,81.23,81.3,81.07,81.14,28180.0,78.133,78.2003,77.9791,78.0464,28180.0
2023-05-23 15:10:00,81.2,81.29,81.05,81.06,25559.0,78.1041,78.1907,77.9599,77.9695,25559.0
2023-05-23 15:20:00,81.05,81.29,81.05,81.29,39939.0,77.9599,78.1907,77.9599,78.1907,39939.0
2023-05-23 15:30:00,81.3,81.38,81.27,81.28,50296.0,78.2003,78.2773,78.1715,78.1811,50296.0
2023-05-23 15:40:00,81.27,81.35,81.2,81.25,48434.0,78.1715,78.2484,78.1041,78.1522,48434.0
2023-05-23 15:50:00,81.24,81.24,80.94,81.12,183938.0,78.1426,78.1426,77.8541,78.0272,183938.0
2023-05-24 09:30:00,80.61,80.77,80.21,80.43,140790.0,77.5366,77.6905,77.1519,77.3635,140790.0
2023-05-24 09:40:00,80.31,80.42,80.09,80.18,42239.0,77.2481,77.3539,77.0365,77.123,42239.0
2023-05-24 09:50:00,80.2,80.2,79.89,79.95,28251.0,77.1423,77.1423,76.8441,76.9018,28251.0
2023-05-24 10:00:00,79.98,80.19,79.96,80.02,12314.0,76.9307,77.1327,76.9114,76.9691,12314.0
2023-05-24 10:10:00,80.04,80.15,79.99,80.08,15498.0,76.9884,77.0942,76.9403,77.0268,15498.0
2023-05-24 10:20:00,80.05,80.2,79.94,80.12,27912.0,76.998,77.1423,76.8922,77.0653,27912.0
2023-05-24 10:30:00,80.16,80.28,80.15,80.24,14552.0,77.1038,77.2192,77.0942,77.1807,14552.0
2023-05-24 10:40:00,80.25,80.42,80.18,80.21,28692.0,77.1904,77.3539,77.123,77.1519,28692.0
2023-05-24 10:50:00,80.2,80.25,80.11,80.11,15714.0,77.1423,77.1904,77.0557,77.0557,15714.0
2023-05-24 11:00:00,80.11,80.15,80.02,80.08,37194.0,77.0557,77.0942,76.9691,77.0268,37194.0
2023-05-24 11:10:00,80.07,80.16,80.02,80.13,39269.0,77.0172,77.1038,76.9691,77.0749,39269.0
2023-05-24 11:20:00,80.16,80.46,80.16,80.27,77898.0,77.1038,77.3924,77.1038,77.2096,77898.0
2023-05-24 11:30:00,80.27,80.28,79.72,79.86,79562.0,77.2096,77.2192,76.6806,76.8152,79562.0
2023-05-24 11:40:00,79.89,79.93,79.66,79.69,21557.0,76.8441,76.8826,76.6229,76.6517,21557.0
2023-05-24 11:50:00,79.71,79.73,79.58,79.62,9271.0,76.671,76.6902,76.5459,76.5844,9271.0
2023-05-24 12:00:00,79.62,79.85,79.62,79.76,14486.0,76.5844,76.8056,76.5844,76.719,14486.0
2023-05-24 12:10:00,79.72,79.72,79.52,79.56,16519.0,76.6806,76.6806,76.4882,76.5267,16519.0
2023-05-24 12:20:00,79.56,79.6,79.5,79.57,26143.0,76.5267,76.5651,76.469,76.5363,26143.0
2023-05-24 12:30:00,79.58,79.64,79.53,79.64,13034.0,76.5459,76.6036,76.4978,76.6036,13034.0
2023-05-24 12:40:00,79.65,79.7,79.53,79.53,7524.0,76.6132,76.6613,76.4978,76.4978,7524.0
2023-05-24 12:50:00,79.53,79.63,79.52,79.54,12685.0,76.4978,76.594,76.4882,76.5074,12685.0
2023-05-24 13:00:00,79.53,79.54,79.36,79.41,24041.0,76.4978,76.5074,76.3343,76.3824,24041.0
2023-05-24 13:10:00,79.4,79.51,79.35,79.49,14213.0,76.3728,76.4786,76.3247,76.4593,14213.0
2023-05-24 13:20:00,79.51,79.61,79.37,79.4,29974.0,76.4786,76.5748,76.3439,76.3728,29974.0
2023-05-24 13:30:00,79.39,79.51,79.36,79.51,11543.0,76.3632,76.4786,76.3343,76.4786,11543.0
2023-05-24 13:40:00,79.53,79.6,79.39,79.39,30527.0,76.4978,76.5651,76.3632,76.3632,30527.0
2023-05-24 13:50:00,79.4,79.49,79.37,79.43,13012.0,76.3728,76.4593,76.3439,76.4016,13012.0
2023-05-24 14:00:00,79.46,79.56,79.32,79.32,31083.0,76.4305,76.5267,76.2958,76.2958,31083.0
2023-05-24 14:10:00,79.34,79.37,79.24,79.26,37585.0,76.3151,76.3439,76.2189,76.2381,37585.0
2023-05-24 14:20:00,79.25,79.25,79.01,79.09,21169.0,76.2285,76.2285,75.9976,76.0746,21169.0
2023-05-24 14:30:00,79.09,79.27,79.06,79.25,19211.0,76.0746,76.2477,76.0457,76.2285,19211.0
2023-05-24 14:40:00,79.26,79.31,79.21,79.23,58170.0,76.2381,76.2862,76.19,76.2093,58170.0
2023-05-24 14:50:00,79.23,79.25,79.05,79.14,27954.0,76.2093,76.2285,76.0361,76.1227,27954.0
2023-05-24 15:00:00,79.13,79.16,79.04,79.09,37241.0,76.1131,76.1419,76.0265,76.0746,37241.0
2023-05-24 15:10:00,79.09,79.4,79.05,79.38,32216.0,76.0746,76.3728,76.0361,76.3535,32216.0
2023-05-24 15:20:00,79.39,79.49,79.18,79.2,37237.0,76.3632,76.4593,76.1612,76.1804,37237.0
2023-05-24 15:30:00,79.18,79.32,78.99,79.05,72515.0,76.1612,76.2958,75.9784,76.0361,72515.0
2023-05-24 15:40:00,79.06,79.28,79.01,79.08,97645.0,76.0457,76.2573,75.9976,76.065,97645.0
2023-05-24 15:50:00,79.07,79.07,78.82,78.96,215585.0,76.0554,76.0554,75.8149,75.9495,215585.0
2023-05-25 09:30:00,78.86,79.13,78.36,78.36,91098.0,75.8534,76.1131,75.3724,75.3724,91098.0
2023-05-25 09:40:00,78.31,78.83,78.21,78.58,38815.0,75.3243,75.8245,75.2281,75.584,38815.0
2023-05-25 09:50:00,78.58,78.88,78.54,78.75,36843.0,75.584,75.8726,75.5456,75.7476,36843.0
2023-05-25 10:00:00,78.74,78.9,78.54,78.54,50017.0,75.7379,75.8918,75.5456,75.5456,50017.0
2023-05-25 10:10:00,78.56,78.77,78.44,78.7,38079.0,75.5648,75.7668,75.4494,75.6995,38079.0
2023-05-25 10:20:00,78.7,78.84,78.56,78.8,21228.0,75.6995,75.8341,75.5648,75.7956,21228.0
2023-05-25 10:30:00,78.8,78.82,78.55,78.66,55149.0,75.7956,75.8149,75.5552,75.661,55149.0
2023-05-25 10:40:00,78.66,78.86,78.55,78.64,41231.0,75.661,75.8534,75.5552,75.6418,41231.0
2023-05-25 10:50:00,78.65,78.66,78.48,78.52,39363.0,75.6514,75.661,75.4879,75.5263,39363.0
2023-05-25 11:00:00,78.52,78.76,78.47,78.73,45527.0,75.5263,75.7572,75.4782,75.7283,45527.0
2023-05-25 11:10:00,78.72,78.74,78.46,78.48,30490.0,75.7187,75.7379,75.4686,75.4879,30490.0
2023-05-25 11:20:00,78.46,78.49,78.19,78.19,58114.0,75.4686,75.4975,75.2089,75.2089,58114.0
2023-05-25 11:30:00,78.18,78.25,78.12,78.16,37883.0,75.1993,75.2666,75.1416,75.1801,37883.0
2023-05-25 11:40:00,78.13,78.2,78.05,78.14,28468.0,75.1512,75.2185,75.0742,75.1608,28468.0
2023-05-25 11:50:00,78.12,78.35,78.11,78.35,30589.0,75.1416,75.3628,75.132,75.3628,30589.0
2023-05-25 12:00:00,78.37,78.44,78.35,78.43,16838.0,75.382,75.4494,75.3628,75.4398,16838.0
2023-05-25 12:10:00,78.43,78.55,78.43,78.52,19924.0,75.4398,75.5552,75.4398,75.5263,19924.0
2023-05-25 12:20:00,78.54,78.56,78.37,78.4,26815.0,75.5456,75.5648,75.382,75.4109,26815.0
2023-05-25 12:30:00,78.41,78.48,78.34,78.48,29583.0,75.4205,75.4879,75.3532,75.4879,29583.0
2023-05-25 12:40:00,78.51,78.55,78.46,78.54,21512.0,75.5167,75.5552,75.4686,75.5456,21512.0
2023-05-25 12:50:00,78.53,78.59,78.48,78.53,21765.0,75.5359,75.5937,75.4879,75.5359,21765.0
2023-05-25 13:00:00,78.52,78.54,78.36,78.51,20163.0,75.5263,75.5456,75.3724,75.5167,20163.0
2023-05-25 13:10:00,78.53,78.71,78.51,78.7,13910.0,75.5359,75.7091,75.5167,75.6995,13910.0
2023-05-25 13:20:00,78.72,78.85,78.71,78.82,18302.0,75.7187,75.8437,75.7091,75.8149,18302.0
2023-05-25 13:30:00,78.8,78.88,78.73,78.79,18640.0,75.7956,75.8726,75.7283,75.786,18640.0
2023-05-25 13:40:00,78.79,78.83,78.75,78.8,17372.0,75.786,75.8245,75.7476,75.7956,17372.0
2023-05-25 13:50:00,78.82,78.86,78.72,78.85,26052.0,75.8149,75.8534,75.7187,75.8437,26052.0
2023-05-25 14:00:00,78.88,79.14,78.82,78.84,23466.0,75.8726,76.1227,75.8149,75.8341,23466.0
2023-05-25 14:10:00,78.84,79.0,78.82,78.98,14491.0,75.8341,75.988,75.8149,75.9688,14491.0
2023-05-25 14:20:00,78.98,79.08,78.94,79.02,18874.0,75.9688,76.065,75.9303,76.0073,18874.0
2023-05-25 14:30:00,78.99,79.01,78.74,78.78,21424.0,75.9784,75.9976,75.7379,75.7764,21424.0
2023-05-25 14:40:00,78.76,78.83,78.7,78.76,20300.0,75.7572,75.8245,75.6995,75.7572,20300.0
2023-05-25 14:50:00,78.76,78.85,78.76,78.83,19147.0,75.7572,75.8437,75.7572,75.8245,19147.0
2023-05-25 15:00:00,78.83,78.9,78.8,78.85,18785.0,75.8245,75.8918,75.7956,75.8437,18785.0
2023-05-25 15:10:00,78.84,78.9,78.73,78.78,22146.0,75.8341,75.8918,75.7283,75.7764,22146.0
2023-05-25 15:20:00,78.78,78.94,78.73,78.89,23895.0,75.7764,75.9303,75.7283,75.8822,23895.0
2023-05-25 15:30:00,78.9,79.01,78.81,78.83,67348.0,75.8918,75.9976,75.8053,75.8245,67348.0
2023-05-25 15:40:00,78.85,79.07,78.85,78.98,65679.0,75.8437,76.0554,75.8437,75.9688,65679.0
2023-05-25 15:50:00,78.97,79.03,78.81,79.0,287093.0,75.9592,76.0169,75.8053,75.988,287093.0
2023-05-26 09:30:00,79.28,79.39,79.08,79.34,45733.0,76.2573,76.3632,76.065,76.3151,45733.0
2023-05-26 09:40:00,79.38,79.58,79.36,79.47,23528.0,76.3535,76.5459,76.3343,76.4401,23528.0
2023-05-26 09:50:00,79.48,79.48,79.2,79.23,21012.0,76.4497,76.4497,76.1804,76.2093,21012.0
2023-05-26 10:00:00,79.17,79.48,79.09,79.48,50959.0,76.1515,76.4497,76.0746,76.4497,50959.0
2023-05-26 10:10:00,79.51,79.53,79.3,79.42,25550.0,76.4786,76.4978,76.2766,76.392,25550.0
2023-05-26 10:20:00,79.45,79.71,79.41,79.68,22850.0,76.4209,76.671,76.3824,76.6421,22850.0
2023-05-26 10:30:00,79.7,79.75,79.53,79.64,30065.0,76.6613,76.7094,76.4978,76.6036,30065.0
2023-05-26 10:40:00,79.64,79.68,79.37,79.52,48889.0,76.6036,76.6421,76.3439,76.4882,48889.0
2023-05-26 10:50:00,79.52,79.6,79.39,79.39,38616.0,76.4882,76.5651,76.3632,76.3632,38616.0
2023-05-26 11:00:00,79.4,79.54,79.3,79.4,30797.0,76.3728,76.5074,76.2766,76.3728,30797.0
2023-05-26 11:10:00,79.4,79.47,79.25,79.26,76200.0,76.3728,76.4401,76.2285,76.2381,76200.0
2023-05-26 11:20:00,79.27,79.32,79.06,79.12,30707.0,76.2477,76.2958,76.0457,76.1034,30707.0
2023-05-26 11:30:00,79.12,79.16,79.04,79.07,26504.0,76.1034,76.1419,76.0265,76.0554,26504.0
2023-05-26 11:40:00,79.07,79.25,79.07,79.2,28253.0,76.0554,76.2285,76.0554,76.1804,28253.0
2023-05-26 11:50:00,79.2,79.26,79.11,79.15,22523.0,76.1804,76.2381,76.0938,76.1323,22523.0
2023-05-26 12:00:00,79.13,79.46,79.12,79.43,31509.0,76.1131,76.4305,76.1034,76.4016,31509.0
2023-05-26 12:10:00,79.46,79.5,79.38,79.42,18937.0,76.4305,76.469,76.3535,76.392,18937.0
2023-05-26 12:20:00,79.48,79.69,79.47,79.63,21881.0,76.4497,76.6517,76.4401,76.594,21881.0
2023-05-26 12:30:00,79.62,79.74,79.59,79.63,18458.0,76.5844,76.6998,76.5555,76.594,18458.0
2023-05-26 12:40:00,79.61,79.68,79.53,79.6,19054.0,76.5748,76.6421,76.4978,76.5651,19054.0
2023-05-26 12:50:00,79.6,79.65,79.51,79.54,20251.0,76.5651,76.6132,76.4786,76.5074,20251.0
2023-05-26 13:00:00,79.55,79.67,79.55,79.66,18298.0,76.5171,76.6325,76.5171,76.6229,18298.0
2023-05-26 13:10:00,79.65,79.72,79.56,79.6,26182.0,76.6132,76.6806,76.5267,76.5651,26182.0
2023-05-26 13:20:00,79.61,79.64,79.49,79.59,18009.0,76.5748,76.6036,76.4593,76.5555,18009.0
2023-05-26 13:30:00,79.58,79.64,79.51,79.53,24162.0,76.5459,76.6036,76.4786,76.4978,24162.0
2023-05-26 13:40:00,79.54,79.54,79.32,79.41,35151.0,76.5074,76.5074,76.2958,76.3824,35151.0
2023-05-26 13:50:00,79.41,79.53,79.39,79.51,17894.0,76.3824,76.4978,76.3632,76.4786,17894.0
2023-05-26 14:00:00,79.51,79.6,79.49,79.51,28905.0,76.4786,76.5651,76.4593,76.4786,28905.0
2023-05-26 14:10:00,79.51,79.61,79.5,79.55,32509.0,76.4786,76.5748,76.469,76.5171,32509.0
2023-05-26 14:20:00,79.55,79.61,79.52,79.56,23470.0,76.5171,76.5748,76.4882,76.5267,23470.0
2023-05-26 14:30:00,79.56,79.76,79.56,79.73,20225.0,76.5267,76.719,76.5267,76.6902,20225.0
2023-05-26 14:40:00,79.73,79.79,79.7,79.72,21507.0,76.6902,76.7479,76.6613,76.6806,21507.0
2023-05-26 14:50:00,79.72,79.78,79.68,79.7,18852.0,76.6806,76.7383,76.6421,76.6613,18852.0
2023-05-26 15:00:00,79.72,79.82,79.71,79.74,18793.0,76.6806,76.7768,76.671,76.6998,18793.0
2023-05-26 15:10:00,79.74,79.75,79.63,79.64,20411.0,76.6998,76.7094,76.594,76.6036,20411.0
2023-05-26 15:20:00,79.62,79.7,79.57,79.58,34639.0,76.5844,76.6613,76.5363,76.5459,34639.0
2023-05-26 15:30:00,79.58,79.67,79.55,79.58,42915.0,76.5459,76.6325,76.5171,76.5459,42915.0
2023-05-26 15:40:00,79.58,79.74,79.57,79.71,66291.0,76.5459,76.6998,76.5363,76.671,66291.0
2023-05-26 15:50:00,79.7,79.7,79.47,79.5,151780.0,76.6613,76.6613,76.4401,76.469,151780.0
2023-05-30 09:30:00,79.35,79.64,78.64,78.77,62953.0,76.3247,76.6036,75.6418,75.7668,62953.0
2023-05-30 09:40:00,78.75,78.83,78.52,78.83,19988.0,75.7476,75.8245,75.5263,75.8245,19988.0
2023-05-30 09:50:00,78.87,79.01,78.82,79.0,58682.0,75.863,75.9976,75.8149,75.988,58682.0
2023-05-30 10:00:00,78.95,79.0,78.66,78.75,37932.0,75.9399,75.988,75.661,75.7476,37932.0
2023-05-30 10:10:00,78.75,79.09,78.61,79.09,31202.0,75.7476,76.0746,75.6129,76.0746,31202.0
2023-05-30 10:20:00,79.1,79.16,78.68,78.75,28689.0,76.0842,76.1419,75.6802,75.7476,28689.0
2023-05-30 10:30:00,78.74,78.79,78.56,78.62,27836.0,75.7379,75.786,75.5648,75.6225,27836.0
2023-05-30 10:40:00,78.59,78.68,78.38,78.45,26860.0,75.5937,75.6802,75.3917,75.459,26860.0
2023-05-30 10:50:00,78.45,78.48,78.33,78.37,22632.0,75.459,75.4879,75.3436,75.382,22632.0
2023-05-30 11:00:00,78.36,78.59,78.36,78.53,21670.0,75.3724,75.5937,75.3724,75.5359,21670.0
2023-05-30 11:10:00,78.52,78.52,78.22,78.25,24927.0,75.5263,75.5263,75.2378,75.2666,24927.0
2023-05-30 11:20:00,78.22,78.24,78.1,78.24,36219.0,75.2378,75.257,75.1223,75.257,36219.0
2023-05-30 11:30:00,78.24,78.44,78.19,78.42,22614.0,75.257,75.4494,75.2089,75.4301,22614.0
2023-05-30 11:40:00,78.43,78.62,78.43,78.52,20472.0,75.4398,75.6225,75.4398,75.5263,20472.0
2023-05-30 11:50:00,78.52,78.66,78.5,78.64,20919.0,75.5263,75.661,75.5071,75.6418,20919.0
2023-05-30 12:00:00,78.63,78.67,78.46,78.5,17633.0,75.6321,75.6706,75.4686,75.5071,17633.0
2023-05-30 12:10:00,78.48,78.54,78.4,78.48,19911.0,75.4879,75.5456,75.4109,75.4879,19911.0
2023-05-30 12:20:00,78.47,78.52,78.36,78.41,24346.0,75.4782,75.5263,75.3724,75.4205,24346.0
2023-05-30 12:30:00,78.4,78.4,78.27,78.27,28780.0,75.4109,75.4109,75.2859,75.2859,28780.0
2023-05-30 12:40:00,78.26,78.3,78.16,78.23,33091.0,75.2762,75.3147,75.1801,75.2474,33091.0
2023-05-30 12:50:00,78.23,78.34,78.21,78.26,24422.0,75.2474,75.3532,75.2281,75.2762,24422.0
2023-05-30 13:00:00,78.27,78.3,78.1,78.11,34957.0,75.2859,75.3147,75.1223,75.132,34957.0
2023-05-30 13:10:00,78.11,78.15,77.98,78.09,43882.0,75.132,75.1704,75.0069,75.1127,43882.0
2023-05-30 13:20:00,78.09,78.16,77.95,78.01,43334.0,75.1127,75.1801,74.9781,75.0358,43334.0
2023-05-30 13:30:00,78.01,78.09,77.93,77.98,41814.0,75.0358,75.1127,74.9588,75.0069,41814.0
2023-05-30 13:40:00,77.99,78.13,77.98,78.11,53026.0,75.0165,75.1512,75.0069,75.132,53026.0
2023-05-30 13:50:00,78.1,78.16,78.01,78.06,29554.0,75.1223,75.1801,75.0358,75.0839,29554.0
2023-05-30 14:00:00,78.07,78.14,78.05,78.11,20419.0,75.0935,75.1608,75.0742,75.132,20419.0
2023-05-30 14:10:00,78.11,78.33,78.1,78.32,22101.0,75.132,75.3436,75.1223,75.334,22101.0
2023-05-30 14:20:00,78.31,78.41,78.3,78.41,22744.0,75.3243,75.4205,75.3147,75.4205,22744.0
2023-05-30 14:30:00,78.41,78.46,78.39,78.42,20604.0,75.4205,75.4686,75.4013,75.4301,20604.0
2023-05-30 14:40:00,78.43,78.5,78.36,78.38,30168.0,75.4398,75.5071,75.3724,75.3917,30168.0
2023-05-30 14:50:00,78.37,78.39,78.27,78.31,53914.0,75.382,75.4013,75.2859,75.3243,53914.0
2023-05-30 15:00:00,78.3,78.34,78.16,78.27,36088.0,75.3147,75.3532,75.1801,75.2859,36088.0
2023-05-30 15:10:00,78.26,78.37,78.21,78.34,43746.0,75.2762,75.382,75.2281,75.3532,43746.0
2023-05-30 15:20:00,78.33,78.42,78.31,78.39,47047.0,75.3436,75.4301,75.3243,75.4013,47047.0
2023-05-30 15:30:00,78.4,78.46,78.29,78.34,62493.0,75.4109,75.4686,75.3051,75.3532,62493.0
2023-05-30 15:40:00,78.34,78.44,78.3,78.4,84450.0,75.3532,75.4494,75.3147,75.4109,84450.0
2023-05-30 15:50:00,78.39,78.42,78.24,78.37,259171.0,75.4013,75.4301,75.257,75.382,259171.0
2023-05-31 09:30:00,77.59,77.83,77.15,77.31,119697.0,74.6318,74.8626,74.2086,74.3625,119697.0
2023-05-31 09:40:00,77.36,77.56,77.01,77.05,47027.0,74.4106,74.6029,74.0739,74.1124,47027.0
2023-05-31 09:50:00,77.08,77.18,76.94,77.03,53816.0,74.1412,74.2374,74.0066,74.0931,53816.0
2023-05-31 10:00:00,77.04,77.35,76.97,77.32,64748.0,74.1028,74.4009,74.0354,74.3721,64748.0
2023-05-31 10:10:00,77.33,77.52,77.28,77.5,39638.0,74.3817,74.5645,74.3336,74.5452,39638.0
2023-05-31 10:20:00,77.5,77.53,77.24,77.36,38051.0,74.5452,74.5741,74.2951,74.4106,38051.0
2023-05-31 10:30:00,77.33,77.35,77.18,77.29,66435.0,74.3817,74.4009,74.2374,74.3432,66435.0
2023-05-31 10:40:00,77.3,77.6,77.23,77.45,37224.0,74.3528,74.6414,74.2855,74.4971,37224.0
2023-05-31 10:50:00,77.48,77.6,77.34,77.56,74773.0,74.526,74.6414,74.3913,74.6029,74773.0
2023-05-31 11:00:00,77.56,77.71,77.47,77.48,35161.0,74.6029,74.7472,74.5164,74.526,35161.0
2023-05-31 11:10:00,77.44,77.56,77.39,77.52,38327.0,74.4875,74.6029,74.4394,74.5645,38327.0
2023-05-31 11:20:00,77.55,77.61,77.34,77.34,20578.0,74.5933,74.651,74.3913,74.3913,20578.0
2023-05-31 11:30:00,77.37,77.44,77.29,77.29,23013.0,74.4202,74.4875,74.3432,74.3432,23013.0
2023-05-31 11:40:00,77.31,77.53,77.31,77.52,37639.0,74.3625,74.5741,74.3625,74.5645,37639.0
2023-05-31 11:50:00,77.53,77.68,77.49,77.65,45785.0,74.5741,74.7184,74.5356,74.6895,45785.0
2023-05-31 12:00:00,77.66,77.81,77.66,77.73,56679.0,74.6991,74.8434,74.6991,74.7664,56679.0
2023-05-31 12:10:00,77.74,77.81,77.65,77.76,27085.0,74.7761,74.8434,74.6895,74.7953,27085.0
2023-05-31 12:20:00,77.73,77.76,77.66,77.76,16127.0,74.7664,74.7953,74.6991,74.7953,16127.0
2023-05-31 12:30:00,77.75,77.76,77.63,77.64,15817.0,74.7857,74.7953,74.6703,74.6799,15817.0
2023-05-31 12:40:00,77.64,77.9,77.64,77.85,16338.0,74.6799,74.93,74.6799,74.8819,16338.0
2023-05-31 12:50:00,77.84,77.85,77.6,77.63,22822.0,74.8723,74.8819,74.6414,74.6703,22822.0
2023-05-31 13:00:00,77.63,77.76,77.58,77.76,8165.0,74.6703,74.7953,74.6222,74.7953,8165.0
2023-05-31 13:10:00,77.76,77.8,77.72,77.77,11218.0,74.7953,74.8338,74.7568,74.8049,11218.0
2023-05-31 13:20:00,77.75,77.82,77.7,77.72,37503.0,74.7857,74.853,74.7376,74.7568,37503.0
2023-05-31 13:30:00,77.73,77.74,77.53,77.6,21936.0,74.7664,74.7761,74.5741,74.6414,21936.0
2023-05-31 13:40:00,77.62,77.73,77.61,77.62,31108.0,74.6606,74.7664,74.651,74.6606,31108.0
2023-05-31 13:50:00,77.64,77.97,77.64,77.95,35827.0,74.6799,74.9973,74.6799,74.9781,35827.0
2023-05-31 14:00:00,77.96,77.97,77.85,77.96,23582.0,74.9877,74.9973,74.8819,74.9877,23582.0
2023-05-31 14:10:00,77.97,77.98,77.82,77.83,25855.0,74.9973,75.0069,74.853,74.8626,25855.0
2023-05-31 14:20:00,77.84,77.96,77.81,77.91,21254.0,74.8723,74.9877,74.8434,74.9396,21254.0
2023-05-31 14:30:00,77.91,77.98,77.89,77.96,36311.0,74.9396,75.0069,74.9203,74.9877,36311.0
2023-05-31 14:40:00,77.97,77.98,77.9,77.95,38486.0,74.9973,75.0069,74.93,74.9781,38486.0
2023-05-31 14:50:00,77.95,77.95,77.81,77.82,26606.0,74.9781,74.9781,74.8434,74.853,26606.0
2023-05-31 15:00:00,77.82,77.83,77.7,77.71,20251.0,74.853,74.8626,74.7376,74.7472,20251.0
2023-05-31 15:10:00,77.7,77.76,77.67,77.7,30660.0,74.7376,74.7953,74.7087,74.7376,30660.0
2023-05-31 15:20:00,77.7,77.83,77.68,77.73,35356.0,74.7376,74.8626,74.7184,74.7664,35356.0
2023-05-31 15:30:00,77.73,77.8,77.7,77.77,45250.0,74.7664,74.8338,74.7376,74.8049,45250.0
2023-05-31 15:40:00,77.78,77.99,77.73,77.91,85292.0,74.8145,75.0165,74.7664,74.9396,85292.0
2023-05-31 15:50:00,77.9,77.96,77.66,77.68,274487.0,74.93,74.9877,74.6991,74.7184,274487.0
2023-06-01 09:30:00,77.96,78.09,77.35,77.64,76200.0,74.9877,75.1127,74.4009,74.6799,76200.0
2023-06-01 09:40:00,77.6,77.62,76.96,77.38,66180.0,74.6414,74.6606,74.0258,74.4298,66180.0
2023-06-01 09:50:00,77.4,77.57,77.32,77.42,39589.0,74.449,74.6125,74.3721,74.4683,39589.0
2023-06-01 10:00:00,77.45,77.87,77.37,77.76,41015.0,74.4971,74.9011,74.4202,74.7953,41015.0
2023-06-01 10:10:00,77.73,78.07,77.72,77.9,31527.0,74.7664,75.0935,74.7568,74.93,31527.0
2023-06-01 10:20:00,77.88,77.99,77.74,77.88,33341.0,74.9107,75.0165,74.7761,74.9107,33341.0
2023-06-01 10:30:00,77.89,78.11,77.8,78.01,43677.0,74.9203,75.132,74.8338,75.0358,43677.0
2023-06-01 10:40:00,77.99,78.4,77.95,78.28,67757.0,75.0165,75.4109,74.9781,75.2955,67757.0
2023-06-01 10:50:00,78.32,78.4,78.28,78.35,29962.0,75.334,75.4109,75.2955,75.3628,29962.0
2023-06-01 11:00:00,78.36,78.61,78.27,78.47,120604.0,75.3724,75.6129,75.2859,75.4782,120604.0
2023-06-01 11:10:00,78.45,78.53,78.37,78.43,30178.0,75.459,75.5359,75.382,75.4398,30178.0
2023-06-01 11:20:00,78.45,78.61,78.44,78.54,110493.0,75.459,75.6129,75.4494,75.5456,110493.0
2023-06-01 11:30:00,78.55,78.56,78.42,78.5,39007.0,75.5552,75.5648,75.4301,75.5071,39007.0
2023-06-01 11:40:00,78.5,78.73,78.49,78.72,39479.0,75.5071,75.7283,75.4975,75.7187,39479.0
2023-06-01 11:50:00,78.72,78.82,78.65,78.71,81875.0,75.7187,75.8149,75.6514,75.7091,81875.0
2023-06-01 12:00:00,78.69,78.76,78.63,78.7,27643.0,75.6898,75.7572,75.6321,75.6995,27643.0
2023-06-01 12:10:00,78.7,78.82,78.64,78.81,28235.0,75.6995,75.8149,75.6418,75.8053,28235.0
2023-06-01 12:20:00,78.83,78.9,78.79,78.84,17492.0,75.8245,75.8918,75.786,75.8341,17492.0
2023-06-01 12:30:00,78.87,78.87,78.75,78.83,20730.0,75.863,75.863,75.7476,75.8245,20730.0
2023-06-01 12:40:00,78.81,78.82,78.71,78.79,18945.0,75.8053,75.8149,75.7091,75.786,18945.0
2023-06-01 12:50:00,78.79,78.85,78.78,78.82,51005.0,75.786,75.8437,75.7764,75.8149,51005.0
2023-06-01 13:00:00,78.83,78.91,78.77,78.83,14217.0,75.8245,75.9015,75.7668,75.8245,14217.0
2023-06-01 13:10:00,78.81,79.0,78.81,78.94,64823.0,75.8053,75.988,75.8053,75.9303,64823.0
2023-06-01 13:20:00,78.95,79.09,78.93,79.07,30784.0,75.9399,76.0746,75.9207,76.0554,30784.0
2023-06-01 13:30:00,79.07,79.12,79.02,79.09,34304.0,76.0554,76.1034,76.0073,76.0746,34304.0
2023-06-01 13:40:00,79.09,79.29,79.08,79.29,40046.0,76.0746,76.267,76.065,76.267,40046.0
2023-06-01 13:50:00,79.3,79.33,79.23,79.3,24660.0,76.2766,76.3054,76.2093,76.2766,24660.0
2023-06-01 14:00:00,79.3,79.36,79.24,79.31,42354.0,76.2766,76.3343,76.2189,76.2862,42354.0
2023-06-01 14:10:00,79.31,79.4,79.19,79.19,39695.0,76.2862,76.3728,76.1708,76.1708,39695.0
2023-06-01 14:20:00,79.18,79.4,79.18,79.37,32332.0,76.1612,76.3728,76.1612,76.3439,32332.0
2023-06-01 14:30:00,79.38,79.42,79.31,79.39,49209.0,76.3535,76.392,76.2862,76.3632,49209.0
2023-06-01 14:40:00,79.39,79.46,79.32,79.46,35506.0,76.3632,76.4305,76.2958,76.4305,35506.0
2023-06-01 14:50:00,79.47,79.55,79.41,79.54,78940.0,76.4401,76.5171,76.3824,76.5074,78940.0
2023-06-01 15:00:00,79.55,79.64,79.49,79.6,40115.0,76.5171,76.6036,76.4593,76.5651,40115.0
2023-06-01 15:10:00,79.6,79.62,79.44,79.44,30052.0,76.5651,76.5844,76.4112,76.4112,30052.0
2023-06-01 15:20:00,79.44,79.5,79.39,79.39,52270.0,76.4112,76.469,76.3632,76.3632,52270.0
2023-06-01 15:30:00,79.39,79.42,79.15,79.26,139678.0,76.3632,76.392,76.1323,76.2381,139678.0
2023-06-01 15:40:00,79.26,79.41,79.18,79.4,130136.0,76.2381,76.3824,76.1612,76.3728,130136.0
2023-06-01 15:50:00,79.38,79.4,79.17,79.36,437372.0,76.3535,76.3728,76.1515,76.3343,437372.0
2023-06-02 09:30:00,80.8,81.2,80.69,80.89,151629.0,77.7194,78.1041,77.6136,77.806,151629.0
2023-06-02 09:40:00,80.89,81.52,80.84,81.5,91759.0,77.806,78.4119,77.7579,78.3927,91759.0
2023-06-02 09:50:00,81.56,81.78,81.38,81.38,85972.0,78.4504,78.662,78.2773,78.2773,85972.0
2023-06-02 10:00:00,81.34,81.79,81.2,81.66,60287.0,78.2388,78.6717,78.1041,78.5466,60287.0
2023-06-02 10:10:00,81.69,81.97,81.61,81.65,61117.0,78.5755,78.8448,78.4985,78.537,61117.0
2023-06-02 10:20:00,81.63,81.87,81.53,81.84,34703.0,78.5178,78.7486,78.4216,78.7197,34703.0
2023-06-02 10:30:00,81.8,81.88,81.67,81.87,37705.0,78.6813,78.7582,78.5562,78.7486,37705.0
2023-06-02 10:40:00,81.88,81.96,81.71,81.92,47408.0,78.7582,78.8352,78.5947,78.7967,47408.0
2023-06-02 10:50:00,81.9,81.93,81.79,81.87,24821.0,78.7775,78.8063,78.6717,78.7486,24821.0
2023-06-02 11:00:00,81.88,82.27,81.88,82.18,35149.0,78.7582,79.1334,78.7582,79.0468,35149.0
2023-06-02 11:10:00,82.19,82.36,82.19,82.28,31333.0,79.0564,79.2199,79.0564,79.143,31333.0
2023-06-02 11:20:00,82.29,82.44,82.2,82.42,33498.0,79.1526,79.2969,79.066,79.2776,33498.0
2023-06-02 11:30:00,82.41,82.53,82.35,82.39,59412.0,79.268,79.3834,79.2103,79.2488,59412.0
2023-06-02 11:40:00,82.37,82.48,82.17,82.21,32626.0,79.2295,79.3353,79.0372,79.0756,32626.0
2023-06-02 11:50:00,82.22,82.5,82.21,82.47,42020.0,79.0853,79.3546,79.0756,79.3257,42020.0
2023-06-02 12:00:00,82.47,82.57,82.42,82.51,41675.0,79.3257,79.4219,79.2776,79.3642,41675.0
2023-06-02 12:10:00,82.53,82.64,82.51,82.62,30336.0,79.3834,79.4892,79.3642,79.47,30336.0
2023-06-02 12:20:00,82.63,82.71,82.55,82.68,21778.0,79.4796,79.5566,79.4027,79.5277,21778.0
2023-06-02 12:30:00,82.7,82.76,82.56,82.68,38265.0,79.547,79.6047,79.4123,79.5277,38265.0
2023-06-02 12:40:00,82.69,82.73,82.58,82.66,21870.0,79.5373,79.5758,79.4315,79.5085,21870.0
2023-06-02 12:50:00,82.64,82.74,82.64,82.72,26711.0,79.4892,79.5854,79.4892,79.5662,26711.0
2023-06-02 13:00:00,82.73,82.74,82.59,82.67,29220.0,79.5758,79.5854,79.4412,79.5181,29220.0
2023-06-02 13:10:00,82.66,82.77,82.57,82.76,75607.0,79.5085,79.6143,79.4219,79.6047,75607.0
2023-06-02 13:20:00,82.77,82.91,82.76,82.9,48417.0,79.6143,79.749,79.6047,79.7393,48417.0
2023-06-02 13:30:00,82.9,82.91,82.8,82.83,30022.0,79.7393,79.749,79.6431,79.672,30022.0
2023-06-02 13:40:00,82.81,82.9,82.78,82.87,22621.0,79.6528,79.7393,79.6239,79.7105,22621.0
2023-06-02 13:50:00,82.87,83.03,82.85,83.0,82450.0,79.7105,79.8644,79.6912,79.8355,82450.0
2023-06-02 14:00:00,82.99,83.01,82.83,82.88,31307.0,79.8259,79.8451,79.672,79.7201,31307.0
2023-06-02 14:10:00,82.88,82.97,82.82,82.89,39566.0,79.7201,79.8067,79.6624,79.7297,39566.0
2023-06-02 14:20:00,82.91,83.04,82.81,82.81,63198.0,79.749,79.874,79.6528,79.6528,63198.0
2023-06-02 14:30:00,82.8,83.05,82.8,83.02,22187.0,79.6431,79.8836,79.6431,79.8548,22187.0
2023-06-02 14:40:00,83.01,83.02,82.85,82.85,18188.0,79.8451,79.8548,79.6912,79.6912,18188.0
2023-06-02 14:50:00,82.84,83.02,82.78,83.01,40155.0,79.6816,79.8548,79.6239,79.8451,40155.0
2023-06-02 15:00:00,83.02,83.23,83.02,83.16,50943.0,79.8548,80.0568,79.8548,79.9894,50943.0
2023-06-02 15:10:00,83.15,83.2,83.04,83.08,77747.0,79.9798,80.0279,79.874,79.9125,77747.0
2023-06-02 15:20:00,83.07,83.07,82.84,82.94,52477.0,79.9029,79.9029,79.6816,79.7778,52477.0
2023-06-02 15:30:00,82.93,83.06,82.92,82.95,73517.0,79.7682,79.8932,79.7586,79.7874,73517.0
2023-06-02 15:40:00,82.95,83.01,82.87,82.94,120544.0,79.7874,79.8451,79.7105,79.7778,120544.0
2023-06-02 15:50:00,82.93,82.95,82.75,82.79,283140.0,79.7682,79.7874,79.5951,79.6335,283140.0
2023-06-05 09:30:00,83.08,83.23,82.97,83.17,99648.0,79.9125,80.0568,79.8067,79.999,99648.0
2023-06-05 09:40:00,83.14,83.33,83.09,83.22,64273.0,79.9702,80.1529,79.9221,80.0471,64273.0
2023-06-05 09:50:00,83.21,83.38,82.82,82.9,27334.0,80.0375,80.201,79.6624,79.7393,27334.0
2023-06-05 10:00:00,82.94,83.3,82.73,82.73,51073.0,79.7778,80.1241,79.5758,79.5758,51073.0
2023-06-05 10:10:00,82.73,82.76,82.42,82.48,92510.0,79.5758,79.6047,79.2776,79.3353,92510.0
2023-06-05 10:20:00,82.5,82.82,82.4,82.75,66315.0,79.3546,79.6624,79.2584,79.5951,66315.0
2023-06-05 10:30:00,82.76,82.99,82.68,82.89,53164.0,79.6047,79.8259,79.5277,79.7297,53164.0
2023-06-05 10:40:00,82.89,82.92,82.72,82.81,31189.0,79.7297,79.7586,79.5662,79.6528,31189.0
2023-06-05 10:50:00,82.81,82.95,82.52,82.57,44940.0,79.6528,79.7874,79.3738,79.4219,44940.0
2023-06-05 11:00:00,82.57,82.71,82.47,82.57,29408.0,79.4219,79.5566,79.3257,79.4219,29408.0
2023-06-05 11:10:00,82.57,82.62,82.3,82.38,18458.0,79.4219,79.47,79.1622,79.2392,18458.0
2023-06-05 11:20:00,82.38,82.52,82.34,82.51,24766.0,79.2392,79.3738,79.2007,79.3642,24766.0
2023-06-05 11:30:00,82.5,82.61,82.5,82.61,42710.0,79.3546,79.4604,79.3546,79.4604,42710.0
2023-06-05 11:40:00,82.62,82.76,82.52,82.68,27867.0,79.47,79.6047,79.3738,79.5277,27867.0
2023-06-05 11:50:00,82.68,82.71,82.54,82.57,15872.0,79.5277,79.5566,79.3931,79.4219,15872.0
2023-06-05 12:00:00,82.58,82.6,82.46,82.51,12261.0,79.4315,79.4508,79.3161,79.3642,12261.0
2023-06-05 12:10:00,82.51,82.61,82.35,82.38,18598.0,79.3642,79.4604,79.2103,79.2392,18598.0
2023-06-05 12:20:00,82.4,82.42,82.31,82.36,17219.0,79.2584,79.2776,79.1718,79.2199,17219.0
2023-06-05 12:30:00,82.37,82.41,82.31,82.35,17994.0,79.2295,79.268,79.1718,79.2103,17994.0
2023-06-05 12:40:00,82.35,82.53,82.34,82.53,18596.0,79.2103,79.3834,79.2007,79.3834,18596.0
2023-06-05 12:50:00,82.54,82.6,82.5,82.6,20736.0,79.3931,79.4508,79.3546,79.4508,20736.0
2023-06-05 13:00:00,82.61,82.64,82.55,82.63,19698.0,79.4604,79.4892,79.4027,79.4796,19698.0
2023-06-05 13:10:00,82.62,82.64,82.49,82.55,27243.0,79.47,79.4892,79.345,79.4027,27243.0
2023-06-05 13:20:00,82.55,82.61,82.48,82.6,48682.0,79.4027,79.4604,79.3353,79.4508,48682.0
2023-06-05 13:30:00,82.58,82.59,82.5,82.56,62393.0,79.4315,79.4412,79.3546,79.4123,62393.0
2023-06-05 13:40:00,82.55,82.72,82.55,82.68,26899.0,79.4027,79.5662,79.4027,79.5277,26899.0
2023-06-05 13:50:00,82.69,82.73,82.66,82.7,14832.0,79.5373,79.5758,79.5085,79.547,14832.0
2023-06-05 14:00:00,82.71,82.72,82.5,82.55,38964.0,79.5566,79.5662,79.3546,79.4027,38964.0
2023-06-05 14:10:00,82.56,82.64,82.54,82.63,23278.0,79.4123,79.4892,79.3931,79.4796,23278.0
2023-06-05 14:20:00,82.63,82.64,82.52,82.58,59313.0,79.4796,79.4892,79.3738,79.4315,59313.0
2023-06-05 14:30:00,82.59,82.59,82.37,82.37,82870.0,79.4412,79.4412,79.2295,79.2295,82870.0
2023-06-05 14:40:00,82.37,82.49,82.37,82.41,22652.0,79.2295,79.345,79.2295,79.268,22652.0
2023-06-05 14:50:00,82.42,82.54,82.36,82.47,39903.0,79.2776,79.3931,79.2199,79.3257,39903.0
2023-06-05 15:00:00,82.48,82.51,82.27,82.31,30262.0,79.3353,79.3642,79.1334,79.1718,30262.0
2023-06-05 15:10:00,82.32,82.45,82.29,82.37,28769.0,79.1814,79.3065,79.1526,79.2295,28769.0
2023-06-05 15:20:00,82.35,82.39,82.28,82.33,19517.0,79.2103,79.2488,79.143,79.1911,19517.0
2023-06-05 15:30:00,82.31,82.34,82.21,82.33,33889.0,79.1718,79.2007,79.0756,79.1911,33889.0
2023-06-05 15:40:00,82.34,82.38,82.29,82.34,49232.0,79.2007,79.2392,79.1526,79.2007,49232.0
2023-06-05 15:50:00,82.34,82.39,82.06,82.18,335439.0,79.2007,79.2488,78.9314,79.0468,335439.0
2023-06-06 09:30:00,82.19,82.35,82.07,82.19,52641.0,79.0564,79.2103,78.941,79.0564,52641.0
2023-06-06 09:40:00,82.3,82.49,82.22,82.44,13355.0,79.1622,79.345,79.0853,79.2969,13355.0
2023-06-06 09:50:00,82.45,82.51,82.26,82.5,139324.0,79.3065,79.3642,79.1237,79.3546,139324.0
2023-06-06 10:00:00,82.52,83.0,82.52,83.0,39396.0,79.3738,79.8355,79.3738,79.8355,39396.0
2023-06-06 10:10:00,82.98,82.99,82.57,82.68,54564.0,79.8163,79.8259,79.4219,79.5277,54564.0
2023-06-06 10:20:00,82.69,82.72,82.53,82.57,19871.0,79.5373,79.5662,79.3834,79.4219,19871.0
2023-06-06 10:30:00,82.57,82.67,82.36,82.49,42886.0,79.4219,79.5181,79.2199,79.345,42886.0
2023-06-06 10:40:00,82.5,82.86,82.43,82.86,97259.0,79.3546,79.7009,79.2873,79.7009,97259.0
2023-06-06 10:50:00,82.85,82.87,82.52,82.62,16552.0,79.6912,79.7105,79.3738,79.47,16552.0
2023-06-06 11:00:00,82.63,82.66,82.38,82.38,22369.0,79.4796,79.5085,79.2392,79.2392,22369.0
2023-06-06 11:10:00,82.39,82.47,82.29,82.29,143301.0,79.2488,79.3257,79.1526,79.1526,143301.0
2023-06-06 11:20:00,82.29,82.33,82.05,82.21,58141.0,79.1526,79.1911,78.9217,79.0756,58141.0
2023-06-06 11:30:00,82.22,82.38,82.2,82.38,37269.0,79.0853,79.2392,79.066,79.2392,37269.0
2023-06-06 11:40:00,82.37,82.4,82.21,82.38,31426.0,79.2295,79.2584,79.0756,79.2392,31426.0
2023-06-06 11:50:00,82.38,82.4,82.09,82.09,32616.0,79.2392,79.2584,78.9602,78.9602,32616.0
2023-06-06 12:00:00,82.09,82.23,81.97,82.05,35357.0,78.9602,79.0949,78.8448,78.9217,35357.0
2023-06-06 12:10:00,82.07,82.3,81.96,82.28,52696.0,78.941,79.1622,78.8352,79.143,52696.0
2023-06-06 12:20:00,82.3,82.4,82.23,82.33,34843.0,79.1622,79.2584,79.0949,79.1911,34843.0
2023-06-06 12:30:00,82.33,82.4,82.31,82.35,53486.0,79.1911,79.2584,79.1718,79.2103,53486.0
2023-06-06 12:40:00,82.34,82.38,82.15,82.18,24953.0,79.2007,79.2392,79.0179,79.0468,24953.0
2023-06-06 12:50:00,82.18,82.21,82.02,82.05,21881.0,79.0468,79.0756,78.8929,78.9217,21881.0
2023-06-06 13:00:00,82.06,82.13,81.99,82.13,23361.0,78.9314,78.9987,78.864,78.9987,23361.0
2023-06-06 13:10:00,82.14,82.23,82.04,82.06,21299.0,79.0083,79.0949,78.9121,78.9314,21299.0
2023-06-06 13:20:00,82.03,82.04,81.81,81.92,28656.0,78.9025,78.9121,78.6909,78.7967,28656.0
2023-06-06 13:30:00,81.93,81.98,81.83,81.92,18588.0,78.8063,78.8544,78.7101,78.7967,18588.0
2023-06-06 13:40:00,81.92,82.08,81.88,82.08,37863.0,78.7967,78.9506,78.7582,78.9506,37863.0
2023-06-06 13:50:00,82.08,82.11,81.92,82.02,24325.0,78.9506,78.9795,78.7967,78.8929,24325.0
2023-06-06 14:00:00,82.01,82.01,81.84,81.97,44290.0,78.8833,78.8833,78.7197,78.8448,44290.0
2023-06-06 14:10:00,81.98,82.08,81.95,82.06,28020.0,78.8544,78.9506,78.8256,78.9314,28020.0
2023-06-06 14:20:00,82.06,82.14,82.0,82.13,26952.0,78.9314,79.0083,78.8736,78.9987,26952.0
2023-06-06 14:30:00,82.14,82.15,82.06,82.13,23773.0,79.0083,79.0179,78.9314,78.9987,23773.0
2023-06-06 14:40:00,82.12,82.22,82.11,82.15,20998.0,78.9891,79.0853,78.9795,79.0179,20998.0
2023-06-06 14:50:00,82.15,82.24,82.15,82.23,21734.0,79.0179,79.1045,79.0179,79.0949,21734.0
2023-06-06 15:00:00,82.23,82.29,82.18,82.19,24325.0,79.0949,79.1526,79.0468,79.0564,24325.0
2023-06-06 15:10:00,82.18,82.25,82.12,82.25,30428.0,79.0468,79.1141,78.9891,79.1141,30428.0
2023-06-06 15:20:00,82.25,82.33,82.21,82.32,32253.0,79.1141,79.1911,79.0756,79.1814,32253.0
2023-06-06 15:30:00,82.32,82.48,82.28,82.45,73029.0,79.1814,79.3353,79.143,79.3065,73029.0
2023-06-06 15:40:00,82.45,82.6,82.37,82.42,93243.0,79.3065,79.4508,79.2295,79.2776,93243.0
2023-06-06 15:50:00,82.42,82.59,82.4,82.54,226687.0,79.2776,79.4412,79.2584,79.3931,226687.0
2023-06-07 09:30:00,82.9,83.0,82.35,82.77,85019.0,79.7393,79.8355,79.2103,79.6143,85019.0
2023-06-07 09:40:00,82.73,82.94,82.62,82.79,49385.0,79.5758,79.7778,79.47,79.6335,49385.0
2023-06-07 09:50:00,82.81,83.05,82.76,83.03,24092.0,79.6528,79.8836,79.6047,79.8644,24092.0
2023-06-07 10:00:00,83.0,83.06,82.85,83.01,30496.0,79.8355,79.8932,79.6912,79.8451,30496.0
2023-06-07 10:10:00,83.04,83.21,83.04,83.14,29645.0,79.874,80.0375,79.874,79.9702,29645.0
2023-06-07 10:20:00,83.11,83.33,83.07,83.33,29801.0,79.9413,80.1529,79.9029,80.1529,29801.0
2023-06-07 10:30:00,83.32,83.46,83.18,83.23,24591.0,80.1433,80.278,80.0087,80.0568,24591.0
2023-06-07 10:40:00,83.21,83.41,83.15,83.33,21601.0,80.0375,80.2299,79.9798,80.1529,21601.0
2023-06-07 10:50:00,83.3,83.6,83.28,83.59,17384.0,80.1241,80.4126,80.1048,80.403,17384.0
2023-06-07 11:00:00,83.57,83.69,83.45,83.45,18257.0,80.3838,80.4992,80.2684,80.2684,18257.0
2023-06-07 11:10:00,83.44,83.55,83.43,83.48,20767.0,80.2587,80.3646,80.2491,80.2972,20767.0
2023-06-07 11:20:00,83.46,83.6,83.38,83.6,15259.0,80.278,80.4126,80.201,80.4126,15259.0
2023-06-07 11:30:00,83.58,83.67,83.56,83.58,30924.0,80.3934,80.48,80.3742,80.3934,30924.0
2023-06-07 11:40:00,83.58,83.62,83.48,83.62,23157.0,80.3934,80.4319,80.2972,80.4319,23157.0
2023-06-07 11:50:00,83.61,83.65,83.45,83.51,24346.0,80.4223,80.4607,80.2684,80.3261,24346.0
2023-06-07 12:00:00,83.51,83.62,83.5,83.61,16063.0,80.3261,80.4319,80.3165,80.4223,16063.0
2023-06-07 12:10:00,83.6,83.63,83.54,83.62,19139.0,80.4126,80.4415,80.3549,80.4319,19139.0
2023-06-07 12:20:00,83.61,83.64,83.54,83.6,24804.0,80.4223,80.4511,80.3549,80.4126,24804.0
2023-06-07 12:30:00,83.6,83.72,83.59,83.66,20297.0,80.4126,80.5281,80.403,80.4704,20297.0
2023-06-07 12:40:00,83.62,83.63,83.43,83.45,18479.0,80.4319,80.4415,80.2491,80.2684,18479.0
2023-06-07 12:50:00,83.43,83.51,83.35,83.48,25330.0,80.2491,80.3261,80.1722,80.2972,25330.0
2023-06-07 13:00:00,83.47,83.5,83.36,83.48,25081.0,80.2876,80.3165,80.1818,80.2972,25081.0
2023-06-07 13:10:00,83.48,83.61,83.38,83.55,41636.0,80.2972,80.4223,80.201,80.3646,41636.0
2023-06-07 13:20:00,83.56,83.7,83.51,83.65,24849.0,80.3742,80.5088,80.3261,80.4607,24849.0
2023-06-07 13:30:00,83.62,83.65,83.52,83.57,28671.0,80.4319,80.4607,80.3357,80.3838,28671.0
2023-06-07 13:40:00,83.56,83.66,83.54,83.62,24415.0,80.3742,80.4704,80.3549,80.4319,24415.0
2023-06-07 13:50:00,83.62,83.68,83.57,83.65,24927.0,80.4319,80.4896,80.3838,80.4607,24927.0
2023-06-07 14:00:00,83.65,83.73,83.65,83.68,26227.0,80.4607,80.5377,80.4607,80.4896,26227.0
2023-06-07 14:10:00,83.69,83.72,83.62,83.72,24720.0,80.4992,80.5281,80.4319,80.5281,24720.0
2023-06-07 14:20:00,83.72,83.78,83.67,83.76,38414.0,80.5281,80.5858,80.48,80.5665,38414.0
2023-06-07 14:30:00,83.76,83.78,83.67,83.77,60362.0,80.5665,80.5858,80.48,80.5762,60362.0
2023-06-07 14:40:00,83.75,83.8,83.69,83.79,41969.0,80.5569,80.605,80.4992,80.5954,41969.0
2023-06-07 14:50:00,83.78,83.83,83.74,83.77,28422.0,80.5858,80.6339,80.5473,80.5762,28422.0
2023-06-07 15:00:00,83.78,83.81,83.66,83.67,30617.0,80.5858,80.6146,80.4704,80.48,30617.0
2023-06-07 15:10:00,83.67,83.83,83.65,83.81,52815.0,80.48,80.6339,80.4607,80.6146,52815.0
2023-06-07 15:20:00,83.82,83.99,83.81,83.99,63744.0,80.6243,80.7878,80.6146,80.7878,63744.0
2023-06-07 15:30:00,83.99,84.11,83.88,83.98,114295.0,80.7878,80.9032,80.682,80.7782,114295.0
2023-06-07 15:40:00,83.98,84.06,83.93,84.06,135287.0,80.7782,80.8551,80.7301,80.8551,135287.0
2023-06-07 15:50:00,84.05,84.27,84.03,84.24,391514.0,80.8455,81.0571,80.8262,81.0282,391514.0
2023-06-08 09:30:00,84.09,84.43,84.01,84.02,82979.0,80.884,81.211,80.807,80.8166,82979.0
2023-06-08 09:40:00,84.05,84.15,83.74,83.85,67790.0,80.8455,80.9417,80.5473,80.6531,67790.0
2023-06-08 09:50:00,83.85,83.93,83.58,83.92,70884.0,80.6531,80.7301,80.3934,80.7204,70884.0
2023-06-08 10:00:00,83.89,83.98,83.76,83.84,55060.0,80.6916,80.7782,80.5665,80.6435,55060.0
2023-06-08 10:10:00,83.83,83.92,83.64,83.81,47597.0,80.6339,80.7204,80.4511,80.6146,47597.0
2023-06-08 10:20:00,83.81,83.9,83.71,83.78,19647.0,80.6146,80.7012,80.5184,80.5858,19647.0
2023-06-08 10:30:00,83.8,84.03,83.79,83.81,77524.0,80.605,80.8262,80.5954,80.6146,77524.0
2023-06-08 10:40:00,83.78,84.08,83.77,84.0,40213.0,80.5858,80.8743,80.5762,80.7974,40213.0
2023-06-08 10:50:00,84.01,84.08,83.94,83.97,94770.0,80.807,80.8743,80.7397,80.7685,94770.0
2023-06-08 11:00:00,83.95,84.05,83.8,83.8,91126.0,80.7493,80.8455,80.605,80.605,91126.0
2023-06-08 11:10:00,83.79,84.06,83.77,83.92,317609.0,80.5954,80.8551,80.5762,80.7204,317609.0
2023-06-08 11:20:00,83.88,84.06,83.83,84.04,50588.0,80.682,80.8551,80.6339,80.8359,50588.0
2023-06-08 11:30:00,84.07,84.08,83.92,83.95,24638.0,80.8647,80.8743,80.7204,80.7493,24638.0
2023-06-08 11:40:00,83.96,84.01,83.84,83.92,32649.0,80.7589,80.807,80.6435,80.7204,32649.0
2023-06-08 11:50:00,83.92,83.98,83.86,83.9,55049.0,80.7204,80.7782,80.6627,80.7012,55049.0
2023-06-08 12:00:00,83.89,84.03,83.81,84.01,33031.0,80.6916,80.8262,80.6146,80.807,33031.0
2023-06-08 12:10:00,84.02,84.07,83.92,83.98,16433.0,80.8166,80.8647,80.7204,80.7782,16433.0
2023-06-08 12:20:00,83.98,84.11,83.93,84.1,15575.0,80.7782,80.9032,80.7301,80.8936,15575.0
2023-06-08 12:30:00,84.08,84.11,84.03,84.06,18080.0,80.8743,80.9032,80.8262,80.8551,18080.0
2023-06-08 12:40:00,84.05,84.06,83.96,83.97,19181.0,80.8455,80.8551,80.7589,80.7685,19181.0
2023-06-08 12:50:00,83.97,83.98,83.88,83.88,20065.0,80.7685,80.7782,80.682,80.682,20065.0
2023-06-08 13:00:00,83.87,83.98,83.86,83.98,33516.0,80.6723,80.7782,80.6627,80.7782,33516.0
2023-06-08 13:10:00,83.98,84.13,83.92,84.13,17409.0,80.7782,80.9224,80.7204,80.9224,17409.0
2023-06-08 13:20:00,84.12,84.14,84.03,84.03,17620.0,80.9128,80.9321,80.8262,80.8262,17620.0
2023-06-08 13:30:00,84.01,84.11,84.0,84.01,27231.0,80.807,80.9032,80.7974,80.807,27231.0
2023-06-08 13:40:00,84.01,84.1,84.0,84.03,23629.0,80.807,80.8936,80.7974,80.8262,23629.0
2023-06-08 13:50:00,84.03,84.07,83.97,84.07,17507.0,80.8262,80.8647,80.7685,80.8647,17507.0
2023-06-08 14:00:00,84.09,84.1,84.0,84.02,14944.0,80.884,80.8936,80.7974,80.8166,14944.0
2023-06-08 14:10:00,84.01,84.09,84.0,84.07,21853.0,80.807,80.884,80.7974,80.8647,21853.0
2023-06-08 14:20:00,84.06,84.11,84.05,84.1,23599.0,80.8551,80.9032,80.8455,80.8936,23599.0
2023-06-08 14:30:00,84.11,84.18,84.1,84.14,13873.0,80.9032,80.9705,80.8936,80.9321,13873.0
2023-06-08 14:40:00,84.13,84.17,84.1,84.15,29342.0,80.9224,80.9609,80.8936,80.9417,29342.0
2023-06-08 14:50:00,84.17,84.19,84.12,84.14,30063.0,80.9609,80.9801,80.9128,80.9321,30063.0
2023-06-08 15:00:00,84.14,84.28,84.12,84.26,39480.0,80.9321,81.0667,80.9128,81.0475,39480.0
2023-06-08 15:10:00,84.27,84.31,84.17,84.21,39436.0,81.0571,81.0956,80.9609,80.9994,39436.0
2023-06-08 15:20:00,84.21,84.24,84.15,84.17,32185.0,80.9994,81.0282,80.9417,80.9609,32185.0
2023-06-08 15:30:00,84.17,84.17,84.07,84.1,50148.0,80.9609,80.9609,80.8647,80.8936,50148.0
2023-06-08 15:40:00,84.09,84.18,84.09,84.14,87159.0,80.884,80.9705,80.884,80.9321,87159.0
2023-06-08 15:50:00,84.14,84.2,84.04,84.06,212919.0,80.9321,80.9898,80.8359,80.8551,212919.0
2023-06-09 09:30:00,84.23,84.23,83.76,84.11,145850.0,81.0186,81.0186,80.5665,80.9032,145850.0
2023-06-09 09:40:00,84.17,84.31,84.01,84.15,29408.0,80.9609,81.0956,80.807,80.9417,29408.0
2023-06-09 09:50:00,84.2,84.35,84.07,84.13,18009.0,80.9898,81.134,80.8647,80.9224,18009.0
2023-06-09 10:00:00,84.14,84.34,84.14,84.23,47153.0,80.9321,81.1244,80.9321,81.0186,47153.0
2023-06-09 10:10:00,84.28,84.38,84.17,84.38,20217.0,81.0667,81.1629,80.9609,81.1629,20217.0
2023-06-09 10:20:00,84.36,84.36,84.05,84.19,65819.0,81.1437,81.1437,80.8455,80.9801,65819.0
2023-06-09 10:30:00,84.18,84.2,84.09,84.12,24656.0,80.9705,80.9898,80.884,80.9128,24656.0
2023-06-09 10:40:00,84.12,84.35,84.03,84.27,21465.0,80.9128,81.134,80.8262,81.0571,21465.0
2023-06-09 10:50:00,84.24,84.32,84.11,84.21,20410.0,81.0282,81.1052,80.9032,80.9994,20410.0
2023-06-09 11:00:00,84.22,84.23,84.01,84.11,51190.0,81.009,81.0186,80.807,80.9032,51190.0
2023-06-09 11:10:00,84.11,84.17,84.01,84.15,37357.0,80.9032,80.9609,80.807,80.9417,37357.0
2023-06-09 11:20:00,84.15,84.16,83.75,83.82,15563.0,80.9417,80.9513,80.5569,80.6243,15563.0
2023-06-09 11:30:00,83.81,83.81,83.59,83.8,21888.0,80.6146,80.6146,80.403,80.605,21888.0
2023-06-09 11:40:00,83.81,83.93,83.81,83.9,19462.0,80.6146,80.7301,80.6146,80.7012,19462.0
2023-06-09 11:50:00,83.9,83.94,83.82,83.92,23615.0,80.7012,80.7397,80.6243,80.7204,23615.0
2023-06-09 12:00:00,83.92,83.95,83.78,83.88,25624.0,80.7204,80.7493,80.5858,80.682,25624.0
2023-06-09 12:10:00,83.89,83.94,83.86,83.88,9720.0,80.6916,80.7397,80.6627,80.682,9720.0
2023-06-09 12:20:00,83.89,83.91,83.77,83.84,10745.0,80.6916,80.7108,80.5762,80.6435,10745.0
2023-06-09 12:30:00,83.85,83.9,83.76,83.79,12149.0,80.6531,80.7012,80.5665,80.5954,12149.0
2023-06-09 12:40:00,83.78,83.92,83.78,83.91,13106.0,80.5858,80.7204,80.5858,80.7108,13106.0
2023-06-09 12:50:00,83.92,83.95,83.85,83.95,14949.0,80.7204,80.7493,80.6531,80.7493,14949.0
2023-06-09 13:00:00,83.93,83.94,83.88,83.92,8643.0,80.7301,80.7397,80.682,80.7204,8643.0
2023-06-09 13:10:00,83.92,84.01,83.89,83.97,13559.0,80.7204,80.807,80.6916,80.7685,13559.0
2023-06-09 13:20:00,83.97,84.01,83.95,84.01,22175.0,80.7685,80.807,80.7493,80.807,22175.0
2023-06-09 13:30:00,84.0,84.03,83.95,83.98,19203.0,80.7974,80.8262,80.7493,80.7782,19203.0
2023-06-09 13:40:00,83.97,84.07,83.96,84.0,24586.0,80.7685,80.8647,80.7589,80.7974,24586.0
2023-06-09 13:50:00,84.01,84.01,83.89,83.96,9686.0,80.807,80.807,80.6916,80.7589,9686.0
2023-06-09 14:00:00,83.97,83.97,83.9,83.93,10182.0,80.7685,80.7685,80.7012,80.7301,10182.0
2023-06-09 14:10:00,83.92,84.02,83.92,84.0,16130.0,80.7204,80.8166,80.7204,80.7974,16130.0
2023-06-09 14:20:00,84.01,84.06,83.96,83.98,14440.0,80.807,80.8551,80.7589,80.7782,14440.0
2023-06-09 14:30:00,83.98,84.03,83.96,83.99,18491.0,80.7782,80.8262,80.7589,80.7878,18491.0
2023-06-09 14:40:00,83.98,84.06,83.97,84.03,18044.0,80.7782,80.8551,80.7685,80.8262,18044.0
2023-06-09 14:50:00,84.03,84.09,84.01,84.09,17232.0,80.8262,80.884,80.807,80.884,17232.0
2023-06-09 15:00:00,84.1,84.16,84.02,84.05,20551.0,80.8936,80.9513,80.8166,80.8455,20551.0
2023-06-09 15:10:00,84.04,84.11,84.01,84.07,18005.0,80.8359,80.9032,80.807,80.8647,18005.0
2023-06-09 15:20:00,84.08,84.18,84.08,84.15,34527.0,80.8743,80.9705,80.8743,80.9417,34527.0
2023-06-09 15:30:00,84.14,84.19,84.04,84.07,29689.0,80.9321,80.9801,80.8359,80.8647,29689.0
2023-06-09 15:40:00,84.06,84.17,84.06,84.1,24193.0,80.8551,80.9609,80.8551,80.8936,24193.0
2023-06-09 15:50:00,84.1,84.26,84.09,84.18,157642.0,80.8936,81.0475,80.884,80.9705,157642.0
2023-06-12 09:30:00,84.19,84.32,83.78,84.04,48573.0,80.9801,81.1052,80.5858,80.8359,48573.0
2023-06-12 09:40:00,84.16,84.27,83.68,83.92,23509.0,80.9513,81.0571,80.4896,80.7204,23509.0
2023-06-12 09:50:00,83.92,84.29,83.91,84.23,25278.0,80.7204,81.0763,80.7108,81.0186,25278.0
2023-06-12 10:00:00,84.23,84.24,83.98,84.01,29566.0,81.0186,81.0282,80.7782,80.807,29566.0
2023-06-12 10:10:00,84.02,84.31,84.01,84.25,29156.0,80.8166,81.0956,80.807,81.0379,29156.0
2023-06-12 10:20:00,84.23,84.24,83.93,84.12,49736.0,81.0186,81.0282,80.7301,80.9128,49736.0
2023-06-12 10:30:00,84.12,84.12,83.76,83.76,32010.0,80.9128,80.9128,80.5665,80.5665,32010.0
2023-06-12 10:40:00,83.74,83.85,83.68,83.7,14001.0,80.5473,80.6531,80.4896,80.5088,14001.0
2023-06-12 10:50:00,83.71,83.94,83.7,83.89,23741.0,80.5184,80.7397,80.5088,80.6916,23741.0
2023-06-12 11:00:00,83.9,84.03,83.9,83.98,17155.0,80.7012,80.8262,80.7012,80.7782,17155.0
2023-06-12 11:10:00,83.99,84.09,83.95,84.0,19315.0,80.7878,80.884,80.7493,80.7974,19315.0
2023-06-12 11:20:00,83.97,84.04,83.89,83.97,20534.0,80.7685,80.8359,80.6916,80.7685,20534.0
2023-06-12 11:30:00,83.97,84.05,83.95,84.03,13482.0,80.7685,80.8455,80.7493,80.8262,13482.0
2023-06-12 11:40:00,84.05,84.05,83.96,83.99,15119.0,80.8455,80.8455,80.7589,80.7878,15119.0
2023-06-12 11:50:00,84.01,84.05,83.95,84.03,15312.0,80.807,80.8455,80.7493,80.8262,15312.0
2023-06-12 12:00:00,84.01,84.12,83.99,84.12,15249.0,80.807,80.9128,80.7878,80.9128,15249.0
2023-06-12 12:10:00,84.09,84.12,84.06,84.08,11289.0,80.884,80.9128,80.8551,80.8743,11289.0
2023-06-12 12:20:00,84.08,84.12,84.01,84.12,17385.0,80.8743,80.9128,80.807,80.9128,17385.0
2023-06-12 12:30:00,84.11,84.14,84.04,84.1,25320.0,80.9032,80.9321,80.8359,80.8936,25320.0
2023-06-12 12:40:00,84.1,84.21,84.06,84.17,25823.0,80.8936,80.9994,80.8551,80.9609,25823.0
2023-06-12 12:50:00,84.17,84.25,84.14,84.23,42394.0,80.9609,81.0379,80.9321,81.0186,42394.0
2023-06-12 13:00:00,84.24,84.36,84.24,84.3,26849.0,81.0282,81.1437,81.0282,81.086,26849.0
2023-06-12 13:10:00,84.31,84.33,84.23,84.27,26984.0,81.0956,81.1148,81.0186,81.0571,26984.0
2023-06-12 13:20:00,84.28,84.33,84.2,84.23,41996.0,81.0667,81.1148,80.9898,81.0186,41996.0
2023-06-12 13:30:00,84.25,84.25,84.11,84.15,19635.0,81.0379,81.0379,80.9032,80.9417,19635.0
2023-06-12 13:40:00,84.15,84.2,84.09,84.09,15885.0,80.9417,80.9898,80.884,80.884,15885.0
2023-06-12 13:50:00,84.11,84.11,83.97,83.98,17297.0,80.9032,80.9032,80.7685,80.7782,17297.0
2023-06-12 14:00:00,83.98,84.0,83.92,83.99,17800.0,80.7782,80.7974,80.7204,80.7878,17800.0
2023-06-12 14:10:00,83.99,84.08,83.91,83.93,21618.0,80.7878,80.8743,80.7108,80.7301,21618.0
2023-06-12 14:20:00,83.94,83.94,83.8,83.85,16361.0,80.7397,80.7397,80.605,80.6531,16361.0
2023-06-12 14:30:00,83.86,83.91,83.74,83.76,23500.0,80.6627,80.7108,80.5473,80.5665,23500.0
2023-06-12 14:40:00,83.75,83.89,83.74,83.89,23034.0,80.5569,80.6916,80.5473,80.6916,23034.0
2023-06-12 14:50:00,83.89,83.98,83.86,83.96,18283.0,80.6916,80.7782,80.6627,80.7589,18283.0
2023-06-12 15:00:00,83.99,84.13,83.94,83.99,45281.0,80.7878,80.9224,80.7397,80.7878,45281.0
2023-06-12 15:10:00,83.98,84.2,83.95,84.08,33278.0,80.7782,80.9898,80.7493,80.8743,33278.0
2023-06-12 15:20:00,84.09,84.14,84.03,84.13,23546.0,80.884,80.9321,80.8262,80.9224,23546.0
2023-06-12 15:30:00,84.14,84.16,84.06,84.12,34779.0,80.9321,80.9513,80.8551,80.9128,34779.0
2023-06-12 15:40:00,84.12,84.25,84.07,84.11,43751.0,80.9128,81.0379,80.8647,80.9032,43751.0
2023-06-12 15:50:00,84.11,84.19,84.0,84.07,178095.0,80.9032,80.9801,80.7974,80.8647,178095.0
2023-06-13 09:30:00,84.43,85.17,84.31,85.17,80183.0,81.211,81.9228,81.0956,81.9228,80183.0
2023-06-13 09:40:00,85.18,85.52,85.04,85.51,21984.0,81.9324,82.2594,81.7977,82.2498,21984.0
2023-06-13 09:50:00,85.55,85.55,85.21,85.32,15221.0,82.2883,82.2883,81.9613,82.0671,15221.0
2023-06-13 10:00:00,85.36,85.38,85.11,85.23,17007.0,82.1055,82.1248,81.8651,81.9805,17007.0
2023-06-13 10:10:00,85.17,85.29,85.0,85.27,22965.0,81.9228,82.0382,81.7593,82.019,22965.0
2023-06-13 10:20:00,85.27,85.67,85.27,85.67,28173.0,82.019,82.4037,82.019,82.4037,28173.0
2023-06-13 10:30:00,85.68,85.68,85.47,85.6,41005.0,82.4133,82.4133,82.2113,82.3364,41005.0
2023-06-13 10:40:00,85.61,85.69,85.56,85.61,22510.0,82.346,82.423,82.2979,82.346,22510.0
2023-06-13 10:50:00,85.61,85.72,85.53,85.71,45903.0,82.346,82.4518,82.2691,82.4422,45903.0
2023-06-13 11:00:00,85.72,85.8,85.67,85.76,31069.0,82.4518,82.5288,82.4037,82.4903,31069.0
2023-06-13 11:10:00,85.8,85.99,85.76,85.83,23633.0,82.5288,82.7115,82.4903,82.5576,23633.0
2023-06-13 11:20:00,85.82,85.92,85.74,85.77,28919.0,82.548,82.6442,82.4711,82.4999,28919.0
2023-06-13 11:30:00,85.77,85.82,85.6,85.6,88823.0,82.4999,82.548,82.3364,82.3364,88823.0
2023-06-13 11:40:00,85.6,85.86,85.59,85.85,46177.0,82.3364,82.5865,82.3268,82.5769,46177.0
2023-06-13 11:50:00,85.86,86.15,85.86,86.09,54833.0,82.5865,82.8654,82.5865,82.8077,54833.0
2023-06-13 12:00:00,86.07,86.09,85.94,86.04,26108.0,82.7885,82.8077,82.6634,82.7596,26108.0
2023-06-13 12:10:00,86.04,86.11,86.01,86.06,18843.0,82.7596,82.8269,82.7308,82.7789,18843.0
2023-06-13 12:20:00,86.06,86.25,86.06,86.16,28766.0,82.7789,82.9616,82.7789,82.875,28766.0
2023-06-13 12:30:00,86.15,86.24,86.14,86.18,46591.0,82.8654,82.952,82.8558,82.8943,46591.0
2023-06-13 12:40:00,86.19,86.24,86.17,86.24,15722.0,82.9039,82.952,82.8847,82.952,15722.0
2023-06-13 12:50:00,86.21,86.28,86.16,86.22,16142.0,82.9231,82.9905,82.875,82.9328,16142.0
2023-06-13 13:00:00,86.22,86.28,86.16,86.2,20247.0,82.9328,82.9905,82.875,82.9135,20247.0
2023-06-13 13:10:00,86.2,86.22,86.15,86.18,15576.0,82.9135,82.9328,82.8654,82.8943,15576.0
2023-06-13 13:20:00,86.19,86.3,86.18,86.26,17404.0,82.9039,83.0097,82.8943,82.9712,17404.0
2023-06-13 13:30:00,86.25,86.33,86.22,86.3,42694.0,82.9616,83.0386,82.9328,83.0097,42694.0
2023-06-13 13:40:00,86.29,86.33,86.25,86.32,21379.0,83.0001,83.0386,82.9616,83.0289,21379.0
2023-06-13 13:50:00,86.31,86.32,86.14,86.15,62630.0,83.0193,83.0289,82.8558,82.8654,62630.0
2023-06-13 14:00:00,86.16,86.23,86.12,86.15,18673.0,82.875,82.9424,82.8366,82.8654,18673.0
2023-06-13 14:10:00,86.15,86.15,85.99,86.01,19686.0,82.8654,82.8654,82.7115,82.7308,19686.0
2023-06-13 14:20:00,86.0,86.04,85.84,85.87,19535.0,82.7211,82.7596,82.5672,82.5961,19535.0
2023-06-13 14:30:00,85.83,85.83,85.66,85.78,23442.0,82.5576,82.5576,82.3941,82.5095,23442.0
2023-06-13 14:40:00,85.76,85.83,85.66,85.79,17381.0,82.4903,82.5576,82.3941,82.5191,17381.0
2023-06-13 14:50:00,85.76,85.79,85.69,85.72,20161.0,82.4903,82.5191,82.423,82.4518,20161.0
2023-06-13 15:00:00,85.72,85.91,85.72,85.88,18052.0,82.4518,82.6346,82.4518,82.6057,18052.0
2023-06-13 15:10:00,85.89,85.97,85.86,85.97,22117.0,82.6153,82.6923,82.5865,82.6923,22117.0
2023-06-13 15:20:00,85.98,86.08,85.93,86.03,24402.0,82.7019,82.7981,82.6538,82.75,24402.0
2023-06-13 15:30:00,86.03,86.08,85.93,86.0,84442.0,82.75,82.7981,82.6538,82.7211,84442.0
2023-06-13 15:40:00,86.0,86.04,85.89,85.97,56971.0,82.7211,82.7596,82.6153,82.6923,56971.0
2023-06-13 15:50:00,85.96,86.16,85.92,86.11,225538.0,82.6827,82.875,82.6442,82.8269,225538.0
2023-06-14 09:30:00,86.72,87.58,86.39,87.19,151888.0,83.4137,84.2409,83.0963,83.8658,151888.0
2023-06-14 09:40:00,87.21,87.21,86.59,86.67,49718.0,83.885,83.885,83.2886,83.3656,49718.0
2023-06-14 09:50:00,86.69,86.79,86.28,86.38,38659.0,83.3848,83.481,82.9905,83.0867,38659.0
2023-06-14 10:00:00,86.37,86.48,86.29,86.38,30705.0,83.077,83.1828,83.0001,83.0867,30705.0
2023-06-14 10:10:00,86.34,86.37,86.18,86.19,34321.0,83.0482,83.077,82.8943,82.9039,34321.0
2023-06-14 10:20:00,86.19,86.35,86.01,86.06,27812.0,82.9039,83.0578,82.7308,82.7789,27812.0
2023-06-14 10:30:00,86.07,86.17,86.02,86.1,23315.0,82.7885,82.8847,82.7404,82.8173,23315.0
2023-06-14 10:40:00,86.12,86.31,86.09,86.21,24238.0,82.8366,83.0193,82.8077,82.9231,24238.0
2023-06-14 10:50:00,86.19,86.48,86.14,86.46,20035.0,82.9039,83.1828,82.8558,83.1636,20035.0
2023-06-14 11:00:00,86.45,86.61,86.32,86.35,18824.0,83.154,83.3079,83.0289,83.0578,18824.0
2023-06-14 11:10:00,86.32,86.61,86.31,86.51,23227.0,83.0289,83.3079,83.0193,83.2117,23227.0
2023-06-14 11:20:00,86.52,86.7,86.5,86.63,23761.0,83.2213,83.3945,83.2021,83.3271,23761.0
2023-06-14 11:30:00,86.64,86.65,86.52,86.57,24924.0,83.3367,83.3464,83.2213,83.2694,24924.0
2023-06-14 11:40:00,86.59,86.81,86.58,86.78,21927.0,83.2886,83.5003,83.279,83.4714,21927.0
2023-06-14 11:50:00,86.78,86.8,86.6,86.62,13551.0,83.4714,83.4906,83.2983,83.3175,13551.0
2023-06-14 12:00:00,86.63,86.63,86.37,86.44,16422.0,83.3271,83.3271,83.077,83.1444,16422.0
2023-06-14 12:10:00,86.43,86.62,86.41,86.62,14619.0,83.1347,83.3175,83.1155,83.3175,14619.0
2023-06-14 12:20:00,86.6,86.61,86.38,86.38,23828.0,83.2983,83.3079,83.0867,83.0867,23828.0
2023-06-14 12:30:00,86.38,86.43,86.3,86.43,16870.0,83.0867,83.1347,83.0097,83.1347,16870.0
2023-06-14 12:40:00,86.43,86.51,86.38,86.48,22889.0,83.1347,83.2117,83.0867,83.1828,22889.0
2023-06-14 12:50:00,86.47,86.54,86.45,86.49,23534.0,83.1732,83.2406,83.154,83.1925,23534.0
2023-06-14 13:00:00,86.49,86.51,86.44,86.47,14588.0,83.1925,83.2117,83.1444,83.1732,14588.0
2023-06-14 13:10:00,86.47,86.47,86.4,86.44,22412.0,83.1732,83.1732,83.1059,83.1444,22412.0
2023-06-14 13:20:00,86.41,86.44,86.29,86.3,14203.0,83.1155,83.1444,83.0001,83.0097,14203.0
2023-06-14 13:30:00,86.29,86.34,86.25,86.32,21883.0,83.0001,83.0482,82.9616,83.0289,21883.0
2023-06-14 13:40:00,86.33,86.35,86.23,86.26,18482.0,83.0386,83.0578,82.9424,82.9712,18482.0
2023-06-14 13:50:00,86.26,86.35,86.25,86.25,26748.0,82.9712,83.0578,82.9616,82.9616,26748.0
2023-06-14 14:00:00,86.24,86.24,85.55,85.75,26642.0,82.952,82.952,82.2883,82.4807,26642.0
2023-06-14 14:10:00,85.76,85.84,85.65,85.7,61109.0,82.4903,82.5672,82.3845,82.4326,61109.0
2023-06-14 14:20:00,85.69,85.77,85.48,85.63,21386.0,82.423,82.4999,82.221,82.3652,21386.0
2023-06-14 14:30:00,85.62,85.79,85.48,85.54,24285.0,82.3556,82.5191,82.221,82.2787,24285.0
2023-06-14 14:40:00,85.57,85.82,85.53,85.82,15114.0,82.3075,82.548,82.2691,82.548,15114.0
2023-06-14 14:50:00,85.81,85.91,85.68,85.79,18891.0,82.5384,82.6346,82.4133,82.5191,18891.0
2023-06-14 15:00:00,85.8,86.15,85.8,86.1,18698.0,82.5288,82.8654,82.5288,82.8173,18698.0
2023-06-14 15:10:00,86.11,86.12,85.66,85.78,31751.0,82.8269,82.8366,82.3941,82.5095,31751.0
2023-06-14 15:20:00,85.75,86.03,85.74,85.81,21141.0,82.4807,82.75,82.4711,82.5384,21141.0
2023-06-14 15:30:00,85.8,85.91,85.71,85.89,29754.0,82.5288,82.6346,82.4422,82.6153,29754.0
2023-06-14 15:40:00,85.9,85.92,85.63,85.64,51960.0,82.625,82.6442,82.3652,82.3749,51960.0
2023-06-14 15:50:00,85.63,85.89,85.53,85.82,175603.0,82.3652,82.6153,82.2691,82.548,175603.0
2023-06-15 09:30:00,86.4,87.0,86.38,86.95,136952.0,83.1059,83.683,83.0867,83.6349,136952.0
2023-06-15 09:40:00,86.96,87.04,86.54,86.78,47130.0,83.6445,83.7215,83.2406,83.4714,47130.0
2023-06-15 09:50:00,86.8,86.98,86.8,86.85,27644.0,83.4906,83.6638,83.4906,83.5387,27644.0
2023-06-15 10:00:00,86.87,87.07,86.79,86.96,47474.0,83.558,83.7503,83.481,83.6445,47474.0
2023-06-15 10:10:00,86.98,86.99,86.82,86.92,42133.0,83.6638,83.6734,83.5099,83.6061,42133.0
2023-06-15 10:20:00,86.92,87.16,86.89,87.12,44624.0,83.6061,83.8369,83.5772,83.7984,44624.0
2023-06-15 10:30:00,87.15,87.2,86.87,86.91,54708.0,83.8273,83.8754,83.558,83.5964,54708.0
2023-06-15 10:40:00,86.9,87.54,86.89,87.51,126126.0,83.5868,84.2024,83.5772,84.1736,126126.0
2023-06-15 10:50:00,87.52,87.52,87.34,87.51,50935.0,84.1832,84.1832,84.0101,84.1736,50935.0
2023-06-15 11:00:00,87.53,87.78,87.52,87.78,36464.0,84.1928,84.4333,84.1832,84.4333,36464.0
2023-06-15 11:10:00,87.79,87.93,87.73,87.8,36979.0,84.4429,84.5776,84.3852,84.4525,36979.0
2023-06-15 11:20:00,87.8,88.04,87.8,88.04,46193.0,84.4525,84.6834,84.4525,84.6834,46193.0
2023-06-15 11:30:00,88.04,88.04,87.87,87.98,33835.0,84.6834,84.6834,84.5198,84.6257,33835.0
2023-06-15 11:40:00,87.98,88.0,87.71,87.72,31670.0,84.6257,84.6449,84.3659,84.3756,31670.0
2023-06-15 11:50:00,87.71,88.02,87.7,87.98,26749.0,84.3659,84.6641,84.3563,84.6257,26749.0
2023-06-15 12:00:00,87.98,87.98,87.78,87.85,26905.0,84.6257,84.6257,84.4333,84.5006,26905.0
2023-06-15 12:10:00,87.86,87.96,87.84,87.96,20481.0,84.5102,84.6064,84.491,84.6064,20481.0
2023-06-15 12:20:00,87.97,88.12,87.94,88.01,23945.0,84.616,84.7603,84.5872,84.6545,23945.0
2023-06-15 12:30:00,88.03,88.48,87.98,88.41,102330.0,84.6737,85.1066,84.6257,85.0393,102330.0
2023-06-15 12:40:00,88.41,88.62,88.26,88.29,49971.0,85.0393,85.2412,84.895,84.9238,49971.0
2023-06-15 12:50:00,88.29,88.34,88.14,88.21,29592.0,84.9238,84.9719,84.7796,84.8469,29592.0
2023-06-15 13:00:00,88.21,88.21,87.93,87.95,30548.0,84.8469,84.8469,84.5776,84.5968,30548.0
2023-06-15 13:10:00,87.95,87.96,87.77,87.84,21614.0,84.5968,84.6064,84.4237,84.491,21614.0
2023-06-15 13:20:00,87.84,87.99,87.84,87.98,26383.0,84.491,84.6353,84.491,84.6257,26383.0
2023-06-15 13:30:00,87.99,88.08,87.93,87.99,28029.0,84.6353,84.7218,84.5776,84.6353,28029.0
2023-06-15 13:40:00,87.99,88.03,87.86,88.01,31275.0,84.6353,84.6737,84.5102,84.6545,31275.0
2023-06-15 13:50:00,88.02,88.04,87.92,87.98,30832.0,84.6641,84.6834,84.5679,84.6257,30832.0
2023-06-15 14:00:00,88.0,88.03,87.79,87.81,23028.0,84.6449,84.6737,84.4429,84.4621,23028.0
2023-06-15 14:10:00,87.81,87.87,87.72,87.74,26597.0,84.4621,84.5198,84.3756,84.3948,26597.0
2023-06-15 14:20:00,87.74,87.85,87.7,87.85,23048.0,84.3948,84.5006,84.3563,84.5006,23048.0
2023-06-15 14:30:00,87.86,88.02,87.84,88.01,24376.0,84.5102,84.6641,84.491,84.6545,24376.0
2023-06-15 14:40:00,88.02,88.08,87.97,88.06,31299.0,84.6641,84.7218,84.616,84.7026,31299.0
2023-06-15 14:50:00,88.06,88.31,88.04,88.26,31569.0,84.7026,84.9431,84.6834,84.895,31569.0
2023-06-15 15:00:00,88.27,88.31,88.15,88.21,41422.0,84.9046,84.9431,84.7892,84.8469,41422.0
2023-06-15 15:10:00,88.2,88.33,88.13,88.15,52808.0,84.8373,84.9623,84.7699,84.7892,52808.0
2023-06-15 15:20:00,88.13,88.16,88.05,88.15,39259.0,84.7699,84.7988,84.693,84.7892,39259.0
2023-06-15 15:30:00,88.14,88.19,87.94,87.95,79148.0,84.7796,84.8276,84.5872,84.5968,79148.0
2023-06-15 15:40:00,87.95,87.97,87.83,87.95,107900.0,84.5968,84.616,84.4814,84.5968,107900.0
2023-06-15 15:50:00,87.94,88.03,87.8,88.03,415424.0,84.5872,84.6737,84.4525,84.6737,415424.0
2023-06-16 09:30:00,88.55,88.85,88.18,88.49,690489.0,85.1739,85.4625,84.818,85.1162,690489.0
2023-06-16 09:40:00,88.53,88.74,88.27,88.48,21087.0,85.1547,85.3567,84.9046,85.1066,21087.0
2023-06-16 09:50:00,88.5,88.62,88.25,88.3,36487.0,85.1258,85.2412,84.8854,84.9335,36487.0
2023-06-16 10:00:00,88.31,88.67,88.31,88.54,35779.0,84.9431,85.2893,84.9431,85.1643,35779.0
2023-06-16 10:10:00,88.59,88.63,88.22,88.29,22916.0,85.2124,85.2509,84.8565,84.9238,22916.0
2023-06-16 10:20:00,88.2,88.51,88.17,88.51,23324.0,84.8373,85.1354,84.8084,85.1354,23324.0
2023-06-16 10:30:00,88.51,88.57,88.27,88.27,21063.0,85.1354,85.1932,84.9046,84.9046,21063.0
2023-06-16 10:40:00,88.3,88.36,88.14,88.27,18253.0,84.9335,84.9912,84.7796,84.9046,18253.0
2023-06-16 10:50:00,88.23,88.37,88.22,88.24,15463.0,84.8661,85.0008,84.8565,84.8757,15463.0
2023-06-16 11:00:00,88.24,88.24,87.95,87.97,37005.0,84.8757,84.8757,84.5968,84.616,37005.0
2023-06-16 11:10:00,87.96,88.09,87.94,88.0,20895.0,84.6064,84.7315,84.5872,84.6449,20895.0
2023-06-16 11:20:00,87.99,88.04,87.84,87.93,26816.0,84.6353,84.6834,84.491,84.5776,26816.0
2023-06-16 11:30:00,87.93,88.18,87.79,87.81,24342.0,84.5776,84.818,84.4429,84.4621,24342.0
2023-06-16 11:40:00,87.82,87.92,87.73,87.8,21436.0,84.4718,84.5679,84.3852,84.4525,21436.0
2023-06-16 11:50:00,87.8,87.92,87.67,87.92,33471.0,84.4525,84.5679,84.3275,84.5679,33471.0
2023-06-16 12:00:00,87.92,88.13,87.89,88.02,25722.0,84.5679,84.7699,84.5391,84.6641,25722.0
2023-06-16 12:10:00,88.03,88.18,87.97,88.16,32208.0,84.6737,84.818,84.616,84.7988,32208.0
2023-06-16 12:20:00,88.14,88.2,88.06,88.17,23801.0,84.7796,84.8373,84.7026,84.8084,23801.0
2023-06-16 12:30:00,88.18,88.23,88.11,88.13,14643.0,84.818,84.8661,84.7507,84.7699,14643.0
2023-06-16 12:40:00,88.12,88.23,88.06,88.22,41164.0,84.7603,84.8661,84.7026,84.8565,41164.0
2023-06-16 12:50:00,88.22,88.32,88.2,88.23,15940.0,84.8565,84.9527,84.8373,84.8661,15940.0
2023-06-16 13:00:00,88.23,88.35,88.23,88.32,26762.0,84.8661,84.9815,84.8661,84.9527,26762.0
2023-06-16 13:10:00,88.32,88.49,88.29,88.45,64331.0,84.9527,85.1162,84.9238,85.0777,64331.0
2023-06-16 13:20:00,88.45,88.46,88.25,88.29,20526.0,85.0777,85.0874,84.8854,84.9238,20526.0
2023-06-16 13:30:00,88.29,88.29,88.16,88.22,20311.0,84.9238,84.9238,84.7988,84.8565,20311.0
2023-06-16 13:40:00,88.23,88.32,88.16,88.31,40745.0,84.8661,84.9527,84.7988,84.9431,40745.0
2023-06-16 13:50:00,88.31,88.35,88.28,88.28,34782.0,84.9431,84.9815,84.9142,84.9142,34782.0
2023-06-16 14:00:00,88.28,88.38,88.28,88.32,36461.0,84.9142,85.0104,84.9142,84.9527,36461.0
2023-06-16 14:10:00,88.32,88.34,88.18,88.23,34539.0,84.9527,84.9719,84.818,84.8661,34539.0
2023-06-16 14:20:00,88.23,88.26,88.14,88.24,76303.0,84.8661,84.895,84.7796,84.8757,76303.0
2023-06-16 14:30:00,88.24,88.36,88.24,88.34,42369.0,84.8757,84.9912,84.8757,84.9719,42369.0
2023-06-16 14:40:00,88.35,88.46,88.33,88.41,46470.0,84.9815,85.0874,84.9623,85.0393,46470.0
2023-06-16 14:50:00,88.41,88.48,88.37,88.41,71606.0,85.0393,85.1066,85.0008,85.0393,71606.0
2023-06-16 15:00:00,88.42,88.55,88.36,88.45,37562.0,85.0489,85.1739,84.9912,85.0777,37562.0
2023-06-16 15:10:00,88.44,88.44,88.18,88.19,79985.0,85.0681,85.0681,84.818,84.8276,79985.0
2023-06-16 15:20:00,88.2,88.28,87.99,88.04,27049.0,84.8373,84.9142,84.6353,84.6834,27049.0
2023-06-16 15:30:00,88.03,88.15,88.03,88.09,32316.0,84.6737,84.7892,84.6737,84.7315,32316.0
2023-06-16 15:40:00,88.06,88.08,87.8,87.85,83311.0,84.7026,84.7218,84.4525,84.5006,83311.0
2023-06-16 15:50:00,87.84,87.87,87.38,87.41,601521.0,84.491,84.5198,84.0485,84.0774,601521.0
2023-06-20 09:30:00,86.64,86.79,86.35,86.36,76928.0,83.3367,83.481,83.0578,83.0674,76928.0
2023-06-20 09:40:00,86.29,86.71,86.22,86.4,37619.0,83.0001,83.4041,82.9328,83.1059,37619.0
2023-06-20 09:50:00,86.41,86.62,86.31,86.48,38440.0,83.1155,83.3175,83.0193,83.1828,38440.0
2023-06-20 10:00:00,86.47,86.48,86.0,86.03,47337.0,83.1732,83.1828,82.7211,82.75,47337.0
2023-06-20 10:10:00,86.04,86.19,85.94,85.95,46279.0,82.7596,82.9039,82.6634,82.673,46279.0
2023-06-20 10:20:00,85.94,86.13,85.86,86.13,41108.0,82.6634,82.8462,82.5865,82.8462,41108.0
2023-06-20 10:30:00,86.1,86.36,86.07,86.32,32955.0,82.8173,83.0674,82.7885,83.0289,32955.0
2023-06-20 10:40:00,86.31,86.46,86.23,86.42,19788.0,83.0193,83.1636,82.9424,83.1251,19788.0
2023-06-20 10:50:00,86.41,86.41,86.25,86.38,16908.0,83.1155,83.1155,82.9616,83.0867,16908.0
2023-06-20 11:00:00,86.38,86.51,86.34,86.42,17273.0,83.0867,83.2117,83.0482,83.1251,17273.0
2023-06-20 11:10:00,86.4,86.59,86.34,86.51,22878.0,83.1059,83.2886,83.0482,83.2117,22878.0
2023-06-20 11:20:00,86.51,86.57,86.45,86.51,17912.0,83.2117,83.2694,83.154,83.2117,17912.0
2023-06-20 11:30:00,86.48,86.54,86.44,86.54,18244.0,83.1828,83.2406,83.1444,83.2406,18244.0
2023-06-20 11:40:00,86.53,86.65,86.45,86.62,18120.0,83.2309,83.3464,83.154,83.3175,18120.0
2023-06-20 11:50:00,86.62,86.71,86.55,86.62,11651.0,83.3175,83.4041,83.2502,83.3175,11651.0
2023-06-20 12:00:00,86.62,86.65,86.53,86.55,11059.0,83.3175,83.3464,83.2309,83.2502,11059.0
2023-06-20 12:10:00,86.59,86.66,86.55,86.55,14372.0,83.2886,83.356,83.2502,83.2502,14372.0
2023-06-20 12:20:00,86.55,86.73,86.54,86.65,20971.0,83.2502,83.4233,83.2406,83.3464,20971.0
2023-06-20 12:30:00,86.65,86.84,86.6,86.77,48932.0,83.3464,83.5291,83.2983,83.4618,48932.0
2023-06-20 12:40:00,86.79,86.96,86.78,86.89,13133.0,83.481,83.6445,83.4714,83.5772,13133.0
2023-06-20 12:50:00,86.92,86.94,86.79,86.92,16097.0,83.6061,83.6253,83.481,83.6061,16097.0
2023-06-20 13:00:00,86.97,87.05,86.85,86.92,32089.0,83.6542,83.7311,83.5387,83.6061,32089.0
2023-06-20 13:10:00,86.92,86.93,86.86,86.91,17891.0,83.6061,83.6157,83.5484,83.5964,17891.0
2023-06-20 13:20:00,86.92,87.03,86.9,86.99,16657.0,83.6061,83.7119,83.5868,83.6734,16657.0
2023-06-20 13:30:00,86.98,87.01,86.77,86.79,13466.0,83.6638,83.6926,83.4618,83.481,13466.0
2023-06-20 13:40:00,86.8,86.85,86.7,86.78,19408.0,83.4906,83.5387,83.3945,83.4714,19408.0
2023-06-20 13:50:00,86.8,86.86,86.78,86.81,13379.0,83.4906,83.5484,83.4714,83.5003,13379.0
2023-06-20 14:00:00,86.83,86.96,86.82,86.87,12944.0,83.5195,83.6445,83.5099,83.558,12944.0
2023-06-20 14:10:00,86.87,86.91,86.83,86.88,13082.0,83.558,83.5964,83.5195,83.5676,13082.0
2023-06-20 14:20:00,86.91,87.0,86.9,87.0,10165.0,83.5964,83.683,83.5868,83.683,10165.0
2023-06-20 14:30:00,87.0,87.01,86.85,86.88,14760.0,83.683,83.6926,83.5387,83.5676,14760.0
2023-06-20 14:40:00,86.87,86.87,86.77,86.82,15890.0,83.558,83.558,83.4618,83.5099,15890.0
2023-06-20 14:50:00,86.82,86.87,86.79,86.8,19256.0,83.5099,83.558,83.481,83.4906,19256.0
2023-06-20 15:00:00,86.81,86.85,86.63,86.67,22796.0,83.5003,83.5387,83.3271,83.3656,22796.0
2023-06-20 15:10:00,86.68,86.74,86.6,86.71,45455.0,83.3752,83.4329,83.2983,83.4041,45455.0
2023-06-20 15:20:00,86.72,86.84,86.67,86.82,34964.0,83.4137,83.5291,83.3656,83.5099,34964.0
2023-06-20 15:30:00,86.81,86.86,86.72,86.83,38163.0,83.5003,83.5484,83.4137,83.5195,38163.0
2023-06-20 15:40:00,86.83,86.99,86.76,86.97,51571.0,83.5195,83.6734,83.4522,83.6542,51571.0
2023-06-20 15:50:00,86.95,87.0,86.77,86.78,180733.0,83.6349,83.683,83.4618,83.4714,180733.0
2023-06-21 09:30:00,86.15,86.65,85.97,86.47,48685.0,82.8654,83.3464,82.6923,83.1732,48685.0
2023-06-21 09:40:00,86.52,87.03,86.4,87.01,24211.0,83.2213,83.7119,83.1059,83.6926,24211.0
2023-06-21 09:50:00,87.05,87.14,86.93,86.99,17409.0,83.7311,83.8177,83.6157,83.6734,17409.0
2023-06-21 10:00:00,87.01,87.07,86.8,86.88,15630.0,83.6926,83.7503,83.4906,83.5676,15630.0
2023-06-21 10:10:00,86.89,87.05,86.79,86.86,13163.0,83.5772,83.7311,83.481,83.5484,13163.0
2023-06-21 10:20:00,86.84,87.05,86.84,86.99,16797.0,83.5291,83.7311,83.5291,83.6734,16797.0
2023-06-21 10:30:00,87.01,87.04,86.89,87.0,19955.0,83.6926,83.7215,83.5772,83.683,19955.0
2023-06-21 10:40:00,87.01,87.03,86.79,86.8,29026.0,83.6926,83.7119,83.481,83.4906,29026.0
2023-06-21 10:50:00,86.8,87.1,86.71,87.09,20322.0,83.4906,83.7792,83.4041,83.7696,20322.0
2023-06-21 11:00:00,87.11,87.18,86.96,86.99,12739.0,83.7888,83.8562,83.6445,83.6734,12739.0
2023-06-21 11:10:00,87.01,87.13,86.97,87.03,8354.0,83.6926,83.8081,83.6542,83.7119,8354.0
2023-06-21 11:20:00,87.04,87.32,87.04,87.31,20803.0,83.7215,83.9908,83.7215,83.9812,20803.0
2023-06-21 11:30:00,87.27,87.27,87.07,87.19,32104.0,83.9427,83.9427,83.7503,83.8658,32104.0
2023-06-21 11:40:00,87.19,87.22,87.12,87.13,8073.0,83.8658,83.8946,83.7984,83.8081,8073.0
2023-06-21 11:50:00,87.12,87.18,87.08,87.13,9868.0,83.7984,83.8562,83.76,83.8081,9868.0
2023-06-21 12:00:00,87.13,87.34,87.13,87.3,15793.0,83.8081,84.0101,83.8081,83.9716,15793.0
2023-06-21 12:10:00,87.31,87.36,87.25,87.33,10840.0,83.9812,84.0293,83.9235,84.0004,10840.0
2023-06-21 12:20:00,87.32,87.33,87.23,87.33,8756.0,83.9908,84.0004,83.9042,84.0004,8756.0
2023-06-21 12:30:00,87.34,87.38,87.2,87.24,11039.0,84.0101,84.0485,83.8754,83.9139,11039.0
2023-06-21 12:40:00,87.26,87.29,87.13,87.17,11879.0,83.9331,83.962,83.8081,83.8465,11879.0
2023-06-21 12:50:00,87.17,87.25,87.16,87.17,10519.0,83.8465,83.9235,83.8369,83.8465,10519.0
2023-06-21 13:00:00,87.16,87.2,87.1,87.18,14979.0,83.8369,83.8754,83.7792,83.8562,14979.0
2023-06-21 13:10:00,87.2,87.21,87.12,87.12,8278.0,83.8754,83.885,83.7984,83.7984,8278.0
2023-06-21 13:20:00,87.13,87.21,87.11,87.18,19069.0,83.8081,83.885,83.7888,83.8562,19069.0
2023-06-21 13:30:00,87.18,87.23,87.15,87.22,7413.0,83.8562,83.9042,83.8273,83.8946,7413.0
2023-06-21 13:40:00,87.2,87.25,87.17,87.23,9942.0,83.8754,83.9235,83.8465,83.9042,9942.0
2023-06-21 13:50:00,87.22,87.34,87.18,87.34,11553.0,83.8946,84.0101,83.8562,84.0101,11553.0
2023-06-21 14:00:00,87.34,87.34,87.26,87.3,12203.0,84.0101,84.0101,83.9331,83.9716,12203.0
2023-06-21 14:10:00,87.29,87.44,87.28,87.43,15094.0,83.962,84.1062,83.9523,84.0966,15094.0
2023-06-21 14:20:00,87.44,87.51,87.37,87.42,15930.0,84.1062,84.1736,84.0389,84.087,15930.0
2023-06-21 14:30:00,87.44,87.44,87.33,87.39,13630.0,84.1062,84.1062,84.0004,84.0581,13630.0
2023-06-21 14:40:00,87.39,87.49,87.34,87.43,21448.0,84.0581,84.1543,84.0101,84.0966,21448.0
2023-06-21 14:50:00,87.45,87.54,87.42,87.51,19013.0,84.1159,84.2024,84.087,84.1736,19013.0
2023-06-21 15:00:00,87.5,87.55,87.32,87.4,37170.0,84.164,84.212,83.9908,84.0678,37170.0
2023-06-21 15:10:00,87.4,87.47,87.35,87.41,28549.0,84.0678,84.1351,84.0197,84.0774,28549.0
2023-06-21 15:20:00,87.41,87.42,87.28,87.28,26187.0,84.0774,84.087,83.9523,83.9523,26187.0
2023-06-21 15:30:00,87.27,87.31,87.12,87.2,44236.0,83.9427,83.9812,83.7984,83.8754,44236.0
2023-06-21 15:40:00,87.21,87.52,87.18,87.48,71868.0,83.885,84.1832,83.8562,84.1447,71868.0
2023-06-21 15:50:00,87.49,87.59,87.41,87.46,224785.0,84.1543,84.2505,84.0774,84.1255,224785.0
2023-06-22 09:30:00,87.45,87.59,87.16,87.31,144536.0,84.1159,84.2505,83.8369,83.9812,144536.0
2023-06-22 09:40:00,87.3,87.56,87.03,87.13,42281.0,83.9716,84.2217,83.7119,83.8081,42281.0
2023-06-22 09:50:00,87.12,87.72,87.09,87.55,71096.0,83.7984,84.3756,83.7696,84.212,71096.0
2023-06-22 10:00:00,87.51,87.65,87.31,87.38,44220.0,84.1736,84.3082,83.9812,84.0485,44220.0
2023-06-22 10:10:00,87.39,87.76,87.29,87.62,73567.0,84.0581,84.414,83.962,84.2794,73567.0
2023-06-22 10:20:00,87.6,87.83,87.54,87.69,40560.0,84.2601,84.4814,84.2024,84.3467,40560.0
2023-06-22 10:30:00,87.7,87.78,87.59,87.67,25169.0,84.3563,84.4333,84.2505,84.3275,25169.0
2023-06-22 10:40:00,87.67,87.68,87.4,87.46,37187.0,84.3275,84.3371,84.0678,84.1255,37187.0
2023-06-22 10:50:00,87.49,87.71,87.4,87.5,45227.0,84.1543,84.3659,84.0678,84.164,45227.0
2023-06-22 11:00:00,87.49,87.5,87.22,87.31,24105.0,84.1543,84.164,83.8946,83.9812,24105.0
2023-06-22 11:10:00,87.32,87.33,87.15,87.29,18883.0,83.9908,84.0004,83.8273,83.962,18883.0
2023-06-22 11:20:00,87.32,87.42,87.21,87.27,28027.0,83.9908,84.087,83.885,83.9427,28027.0
2023-06-22 11:30:00,87.26,87.43,87.26,87.4,31184.0,83.9331,84.0966,83.9331,84.0678,31184.0
2023-06-22 11:40:00,87.41,87.57,87.41,87.53,24553.0,84.0774,84.2313,84.0774,84.1928,24553.0
2023-06-22 11:50:00,87.52,87.6,87.46,87.49,18983.0,84.1832,84.2601,84.1255,84.1543,18983.0
2023-06-22 12:00:00,87.49,87.49,87.3,87.43,18866.0,84.1543,84.1543,83.9716,84.0966,18866.0
2023-06-22 12:10:00,87.44,87.55,87.4,87.43,21824.0,84.1062,84.212,84.0678,84.0966,21824.0
2023-06-22 12:20:00,87.41,87.5,87.37,87.43,32364.0,84.0774,84.164,84.0389,84.0966,32364.0
2023-06-22 12:30:00,87.43,87.54,87.42,87.51,20412.0,84.0966,84.2024,84.087,84.1736,20412.0
2023-06-22 12:40:00,87.49,87.64,87.46,87.57,36398.0,84.1543,84.2986,84.1255,84.2313,36398.0
2023-06-22 12:50:00,87.56,87.59,87.51,87.56,66891.0,84.2217,84.2505,84.1736,84.2217,66891.0
2023-06-22 13:00:00,87.54,87.54,87.23,87.26,32932.0,84.2024,84.2024,83.9042,83.9331,32932.0
2023-06-22 13:10:00,87.23,87.28,87.14,87.26,66376.0,83.9042,83.9523,83.8177,83.9331,66376.0
2023-06-22 13:20:00,87.27,87.48,87.26,87.4,44309.0,83.9427,84.1447,83.9331,84.0678,44309.0
2023-06-22 13:30:00,87.36,87.45,87.36,87.45,60536.0,84.0293,84.1159,84.0293,84.1159,60536.0
2023-06-22 13:40:00,87.46,87.59,87.41,87.5,33680.0,84.1255,84.2505,84.0774,84.164,33680.0
2023-06-22 13:50:00,87.5,87.59,87.47,87.56,33314.0,84.164,84.2505,84.1351,84.2217,33314.0
2023-06-22 14:00:00,87.56,87.66,87.51,87.61,22554.0,84.2217,84.3179,84.1736,84.2698,22554.0
2023-06-22 14:10:00,87.6,87.66,87.48,87.48,23102.0,84.2601,84.3179,84.1447,84.1447,23102.0
2023-06-22 14:20:00,87.48,87.66,87.44,87.65,31653.0,84.1447,84.3179,84.1062,84.3082,31653.0
2023-06-22 14:30:00,87.64,87.77,87.61,87.76,27422.0,84.2986,84.4237,84.2698,84.414,27422.0
2023-06-22 14:40:00,87.77,87.8,87.62,87.62,27840.0,84.4237,84.4525,84.2794,84.2794,27840.0
2023-06-22 14:50:00,87.61,87.78,87.6,87.76,30841.0,84.2698,84.4333,84.2601,84.414,30841.0
2023-06-22 15:00:00,87.77,87.81,87.53,87.54,22812.0,84.4237,84.4621,84.1928,84.2024,22812.0
2023-06-22 15:10:00,87.54,87.57,87.48,87.48,33399.0,84.2024,84.2313,84.1447,84.1447,33399.0
2023-06-22 15:20:00,87.48,87.52,87.43,87.45,56174.0,84.1447,84.1832,84.0966,84.1159,56174.0
2023-06-22 15:30:00,87.45,87.53,87.35,87.51,81883.0,84.1159,84.1928,84.0197,84.1736,81883.0
2023-06-22 15:40:00,87.52,87.53,87.4,87.44,96187.0,84.1832,84.1928,84.0678,84.1062,96187.0
2023-06-22 15:50:00,87.44,87.54,87.35,87.42,285677.0,84.1062,84.2024,84.0197,84.087,285677.0
2023-06-23 09:30:00,86.69,86.71,86.23,86.51,85571.0,83.3848,83.4041,82.9424,83.2117,85571.0
2023-06-23 09:40:00,86.51,86.75,86.46,86.65,28461.0,83.2117,83.4425,83.1636,83.3464,28461.0
2023-06-23 09:50:00,86.68,86.81,86.57,86.66,28353.0,83.3752,83.5003,83.2694,83.356,28353.0
2023-06-23 10:00:00,86.66,86.81,86.55,86.59,44100.0,83.356,83.5003,83.2502,83.2886,44100.0
2023-06-23 10:10:00,86.55,86.59,86.36,86.56,16437.0,83.2502,83.2886,83.0674,83.2598,16437.0
2023-06-23 10:20:00,86.54,86.75,86.5,86.62,43213.0,83.2406,83.4425,83.2021,83.3175,43213.0
2023-06-23 10:30:00,86.63,86.8,86.51,86.8,20840.0,83.3271,83.4906,83.2117,83.4906,20840.0
2023-06-23 10:40:00,86.75,86.8,86.66,86.67,12677.0,83.4425,83.4906,83.356,83.3656,12677.0
2023-06-23 10:50:00,86.67,86.76,86.55,86.7,24168.0,83.3656,83.4522,83.2502,83.3945,24168.0
2023-06-23 11:00:00,86.72,86.8,86.6,86.62,17749.0,83.4137,83.4906,83.2983,83.3175,17749.0
2023-06-23 11:10:00,86.6,86.64,86.56,86.57,23343.0,83.2983,83.3367,83.2598,83.2694,23343.0
2023-06-23 11:20:00,86.58,86.63,86.55,86.62,22024.0,83.279,83.3271,83.2502,83.3175,22024.0
2023-06-23 11:30:00,86.61,86.67,86.57,86.6,16474.0,83.3079,83.3656,83.2694,83.2983,16474.0
2023-06-23 11:40:00,86.62,86.68,86.56,86.62,13399.0,83.3175,83.3752,83.2598,83.3175,13399.0
2023-06-23 11:50:00,86.6,86.7,86.55,86.7,17081.0,83.2983,83.3945,83.2502,83.3945,17081.0
2023-06-23 12:00:00,86.71,86.72,86.59,86.62,16067.0,83.4041,83.4137,83.2886,83.3175,16067.0
2023-06-23 12:10:00,86.65,86.74,86.58,86.69,14481.0,83.3464,83.4329,83.279,83.3848,14481.0
2023-06-23 12:20:00,86.69,86.76,86.65,86.74,17555.0,83.3848,83.4522,83.3464,83.4329,17555.0
2023-06-23 12:30:00,86.74,86.78,86.68,86.69,16975.0,83.4329,83.4714,83.3752,83.3848,16975.0
2023-06-23 12:40:00,86.68,86.8,86.67,86.74,22658.0,83.3752,83.4906,83.3656,83.4329,22658.0
2023-06-23 12:50:00,86.74,86.85,86.72,86.85,26139.0,83.4329,83.5387,83.4137,83.5387,26139.0
2023-06-23 13:00:00,86.87,86.87,86.73,86.82,22316.0,83.558,83.558,83.4233,83.5099,22316.0
2023-06-23 13:10:00,86.81,86.9,86.75,86.85,15314.0,83.5003,83.5868,83.4425,83.5387,15314.0
2023-06-23 13:20:00,86.86,87.11,86.86,87.08,49326.0,83.5484,83.7888,83.5484,83.76,49326.0
2023-06-23 13:30:00,87.09,87.17,87.07,87.11,18744.0,83.7696,83.8465,83.7503,83.7888,18744.0
2023-06-23 13:40:00,87.1,87.17,87.09,87.17,16270.0,83.7792,83.8465,83.7696,83.8465,16270.0
2023-06-23 13:50:00,87.17,87.18,87.09,87.16,27245.0,83.8465,83.8562,83.7696,83.8369,27245.0
2023-06-23 14:00:00,87.15,87.16,86.83,86.83,34172.0,83.8273,83.8369,83.5195,83.5195,34172.0
2023-06-23 14:10:00,86.8,86.94,86.75,86.94,30790.0,83.4906,83.6253,83.4425,83.6253,30790.0
2023-06-23 14:20:00,86.95,86.98,86.77,86.82,29721.0,83.6349,83.6638,83.4618,83.5099,29721.0
2023-06-23 14:30:00,86.81,86.88,86.76,86.79,23619.0,83.5003,83.5676,83.4522,83.481,23619.0
2023-06-23 14:40:00,86.79,86.8,86.7,86.76,27943.0,83.481,83.4906,83.3945,83.4522,27943.0
2023-06-23 14:50:00,86.76,86.77,86.69,86.7,49265.0,83.4522,83.4618,83.3848,83.3945,49265.0
2023-06-23 15:00:00,86.69,86.73,86.64,86.68,37185.0,83.3848,83.4233,83.3367,83.3752,37185.0
2023-06-23 15:10:00,86.69,86.73,86.6,86.72,56633.0,83.3848,83.4233,83.2983,83.4137,56633.0
2023-06-23 15:20:00,86.72,86.74,86.64,86.71,53398.0,83.4137,83.4329,83.3367,83.4041,53398.0
2023-06-23 15:30:00,86.71,86.9,86.71,86.84,52319.0,83.4041,83.5868,83.4041,83.5291,52319.0
2023-06-23 15:40:00,86.84,86.88,86.75,86.84,59251.0,83.5291,83.5676,83.4425,83.5291,59251.0
2023-06-23 15:50:00,86.85,87.11,86.16,86.67,613913.0,83.5387,83.7888,82.875,83.3656,613913.0
2023-06-26 09:30:00,87.22,87.56,86.88,87.56,54819.0,83.8946,84.2217,83.5676,84.2217,54819.0
2023-06-26 09:40:00,87.55,87.93,87.49,87.91,18800.0,84.212,84.5776,84.1543,84.5583,18800.0
2023-06-26 09:50:00,87.91,88.2,87.91,87.98,35495.0,84.5583,84.8373,84.5583,84.6257,35495.0
2023-06-26 10:00:00,87.98,88.04,87.89,87.93,40379.0,84.6257,84.6834,84.5391,84.5776,40379.0
2023-06-26 10:10:00,87.91,87.97,87.78,87.87,32428.0,84.5583,84.616,84.4333,84.5198,32428.0
2023-06-26 10:20:00,87.86,87.93,87.8,87.85,22621.0,84.5102,84.5776,84.4525,84.5006,22621.0
2023-06-26 10:30:00,87.84,87.85,87.69,87.7,55802.0,84.491,84.5006,84.3467,84.3563,55802.0
2023-06-26 10:40:00,87.69,87.79,87.53,87.72,64688.0,84.3467,84.4429,84.1928,84.3756,64688.0
2023-06-26 10:50:00,87.73,87.84,87.67,87.67,31639.0,84.3852,84.491,84.3275,84.3275,31639.0
2023-06-26 11:00:00,87.67,87.75,87.4,87.62,64003.0,84.3275,84.4044,84.0678,84.2794,64003.0
2023-06-26 11:10:00,87.62,87.74,87.62,87.7,59409.0,84.2794,84.3948,84.2794,84.3563,59409.0
2023-06-26 11:20:00,87.68,87.73,87.57,87.67,26534.0,84.3371,84.3852,84.2313,84.3275,26534.0
2023-06-26 11:30:00,87.68,87.83,87.67,87.81,20539.0,84.3371,84.4814,84.3275,84.4621,20539.0
2023-06-26 11:40:00,87.82,87.99,87.82,87.97,16224.0,84.4718,84.6353,84.4718,84.616,16224.0
2023-06-26 11:50:00,87.96,88.07,87.9,88.07,18110.0,84.6064,84.7122,84.5487,84.7122,18110.0
2023-06-26 12:00:00,88.08,88.16,87.91,87.93,26446.0,84.7218,84.7988,84.5583,84.5776,26446.0
2023-06-26 12:10:00,87.91,88.1,87.83,88.02,31151.0,84.5583,84.7411,84.4814,84.6641,31151.0
2023-06-26 12:20:00,88.04,88.3,88.01,88.3,25688.0,84.6834,84.9335,84.6545,84.9335,25688.0
2023-06-26 12:30:00,88.3,88.38,88.28,88.29,50112.0,84.9335,85.0104,84.9142,84.9238,50112.0
2023-06-26 12:40:00,88.31,88.34,88.18,88.24,42059.0,84.9431,84.9719,84.818,84.8757,42059.0
2023-06-26 12:50:00,88.24,88.36,88.24,88.32,20361.0,84.8757,84.9912,84.8757,84.9527,20361.0
2023-06-26 13:00:00,88.33,88.44,88.14,88.14,41463.0,84.9623,85.0681,84.7796,84.7796,41463.0
2023-06-26 13:10:00,88.14,88.31,88.14,88.31,18345.0,84.7796,84.9431,84.7796,84.9431,18345.0
2023-06-26 13:20:00,88.31,88.36,88.2,88.32,21877.0,84.9431,84.9912,84.8373,84.9527,21877.0
2023-06-26 13:30:00,88.32,88.33,88.21,88.29,28936.0,84.9527,84.9623,84.8469,84.9238,28936.0
2023-06-26 13:40:00,88.29,88.39,88.27,88.37,27264.0,84.9238,85.02,84.9046,85.0008,27264.0
2023-06-26 13:50:00,88.39,88.39,88.2,88.2,15100.0,85.02,85.02,84.8373,84.8373,15100.0
2023-06-26 14:00:00,88.22,88.29,88.06,88.11,15663.0,84.8565,84.9238,84.7026,84.7507,15663.0
2023-06-26 14:10:00,88.08,88.1,88.0,88.05,15999.0,84.7218,84.7411,84.6449,84.693,15999.0
2023-06-26 14:20:00,88.05,88.12,88.0,88.12,16500.0,84.693,84.7603,84.6449,84.7603,16500.0
2023-06-26 14:30:00,88.12,88.37,88.1,88.37,23001.0,84.7603,85.0008,84.7411,85.0008,23001.0
2023-06-26 14:40:00,88.37,88.4,88.2,88.39,58681.0,85.0008,85.0296,84.8373,85.02,58681.0
2023-06-26 14:50:00,88.4,88.41,88.25,88.29,35761.0,85.0296,85.0393,84.8854,84.9238,35761.0
2023-06-26 15:00:00,88.27,88.41,88.27,88.41,28452.0,84.9046,85.0393,84.9046,85.0393,28452.0
2023-06-26 15:10:00,88.41,88.43,88.32,88.37,31870.0,85.0393,85.0585,84.9527,85.0008,31870.0
2023-06-26 15:20:00,88.36,88.41,88.29,88.34,26522.0,84.9912,85.0393,84.9238,84.9719,26522.0
2023-06-26 15:30:00,88.35,88.44,88.31,88.41,34220.0,84.9815,85.0681,84.9431,85.0393,34220.0
2023-06-26 15:40:00,88.4,88.41,88.21,88.31,61183.0,85.0296,85.0393,84.8469,84.9431,61183.0
2023-06-26 15:50:00,88.35,88.41,88.21,88.34,216570.0,84.9815,85.0393,84.8469,84.9719,216570.0
2023-06-27 09:30:00,88.5,88.56,88.34,88.54,53582.0,85.1258,85.1835,84.9719,85.1643,53582.0
2023-06-27 09:40:00,88.51,88.58,88.41,88.45,28377.0,85.1354,85.2028,85.0393,85.0777,28377.0
2023-06-27 09:50:00,88.44,88.66,88.42,88.62,32604.0,85.0681,85.2797,85.0489,85.2412,32604.0
2023-06-27 10:00:00,88.59,88.67,88.5,88.56,33294.0,85.2124,85.2893,85.1258,85.1835,33294.0
2023-06-27 10:10:00,88.55,88.84,88.5,88.8,23606.0,85.1739,85.4529,85.1258,85.4144,23606.0
2023-06-27 10:20:00,88.78,88.85,88.7,88.74,10598.0,85.3951,85.4625,85.3182,85.3567,10598.0
2023-06-27 10:30:00,88.77,88.86,88.7,88.86,22727.0,85.3855,85.4721,85.3182,85.4721,22727.0
2023-06-27 10:40:00,88.88,88.94,88.8,88.89,21280.0,85.4913,85.549,85.4144,85.501,21280.0
2023-06-27 10:50:00,88.87,89.05,88.86,89.04,25362.0,85.4817,85.6549,85.4721,85.6452,25362.0
2023-06-27 11:00:00,89.03,89.19,89.0,89.14,31960.0,85.6356,85.7895,85.6068,85.7414,31960.0
2023-06-27 11:10:00,89.14,89.27,89.06,89.25,38051.0,85.7414,85.8665,85.6645,85.8472,38051.0
2023-06-27 11:20:00,89.25,89.26,89.17,89.2,38096.0,85.8472,85.8568,85.7703,85.7991,38096.0
2023-06-27 11:30:00,89.2,89.29,89.18,89.21,30004.0,85.7991,85.8857,85.7799,85.8088,30004.0
2023-06-27 11:40:00,89.22,89.37,89.19,89.28,28028.0,85.8184,85.9627,85.7895,85.8761,28028.0
2023-06-27 11:50:00,89.26,89.27,89.1,89.16,14814.0,85.8568,85.8665,85.7029,85.7607,14814.0
2023-06-27 12:00:00,89.17,89.24,89.09,89.22,16250.0,85.7703,85.8376,85.6933,85.8184,16250.0
2023-06-27 12:10:00,89.23,89.32,89.19,89.32,19399.0,85.828,85.9146,85.7895,85.9146,19399.0
2023-06-27 12:20:00,89.32,89.44,89.27,89.43,33732.0,85.9146,86.03,85.8665,86.0204,33732.0
2023-06-27 12:30:00,89.42,89.64,89.4,89.63,49845.0,86.0107,86.2224,85.9915,86.2127,49845.0
2023-06-27 12:40:00,89.62,89.72,89.55,89.69,31280.0,86.2031,86.2993,86.1358,86.2705,31280.0
2023-06-27 12:50:00,89.69,89.85,89.65,89.71,64737.0,86.2705,86.4244,86.232,86.2897,64737.0
2023-06-27 13:00:00,89.72,89.74,89.61,89.62,35573.0,86.2993,86.3185,86.1935,86.2031,35573.0
2023-06-27 13:10:00,89.62,89.81,89.61,89.76,47623.0,86.2031,86.3859,86.1935,86.3378,47623.0
2023-06-27 13:20:00,89.75,89.99,89.75,89.99,54105.0,86.3282,86.559,86.3282,86.559,54105.0
2023-06-27 13:30:00,89.98,89.99,89.89,89.93,55068.0,86.5494,86.559,86.4628,86.5013,55068.0
2023-06-27 13:40:00,89.93,89.98,89.7,89.73,18987.0,86.5013,86.5494,86.2801,86.3089,18987.0
2023-06-27 13:50:00,89.73,89.77,89.57,89.63,111774.0,86.3089,86.3474,86.155,86.2127,111774.0
2023-06-27 14:00:00,89.63,89.79,89.48,89.61,66465.0,86.2127,86.3666,86.0685,86.1935,66465.0
2023-06-27 14:10:00,89.62,89.75,89.61,89.68,20656.0,86.2031,86.3282,86.1935,86.2608,20656.0
2023-06-27 14:20:00,89.7,89.78,89.69,89.74,17616.0,86.2801,86.357,86.2705,86.3185,17616.0
2023-06-27 14:30:00,89.75,89.82,89.71,89.75,25474.0,86.3282,86.3955,86.2897,86.3282,25474.0
2023-06-27 14:40:00,89.74,89.82,89.69,89.81,22413.0,86.3185,86.3955,86.2705,86.3859,22413.0
2023-06-27 14:50:00,89.8,89.81,89.72,89.75,17184.0,86.3763,86.3859,86.2993,86.3282,17184.0
2023-06-27 15:00:00,89.8,89.85,89.71,89.72,16093.0,86.3763,86.4244,86.2897,86.2993,16093.0
2023-06-27 15:10:00,89.71,89.71,89.6,89.63,53537.0,86.2897,86.2897,86.1839,86.2127,53537.0
2023-06-27 15:20:00,89.63,89.76,89.61,89.73,32137.0,86.2127,86.3378,86.1935,86.3089,32137.0
2023-06-27 15:30:00,89.73,89.81,89.64,89.65,41314.0,86.3089,86.3859,86.2224,86.232,41314.0
2023-06-27 15:40:00,89.64,89.79,89.64,89.78,61151.0,86.2224,86.3666,86.2224,86.357,61151.0
2023-06-27 15:50:00,89.78,89.78,89.59,89.59,168953.0,86.357,86.357,86.1743,86.1743,168953.0
2023-06-28 09:30:00,89.66,89.86,89.5,89.86,61778.0,86.2416,86.434,86.0877,86.434,61778.0
2023-06-28 09:40:00,89.89,89.94,89.5,89.5,49614.0,86.4628,86.5109,86.0877,86.0877,49614.0
2023-06-28 09:50:00,89.5,89.65,89.3,89.65,82413.0,86.0877,86.232,85.8953,86.232,82413.0
2023-06-28 10:00:00,89.66,89.74,89.51,89.52,22139.0,86.2416,86.3185,86.0973,86.1069,22139.0
2023-06-28 10:10:00,89.5,89.56,89.32,89.47,15756.0,86.0877,86.1454,85.9146,86.0588,15756.0
2023-06-28 10:20:00,89.46,89.48,89.28,89.39,16680.0,86.0492,86.0685,85.8761,85.9819,16680.0
2023-06-28 10:30:00,89.4,89.5,89.34,89.44,35758.0,85.9915,86.0877,85.9338,86.03,35758.0
2023-06-28 10:40:00,89.46,89.48,89.33,89.39,37607.0,86.0492,86.0685,85.9242,85.9819,37607.0
2023-06-28 10:50:00,89.39,89.41,89.24,89.29,68314.0,85.9819,86.0011,85.8376,85.8857,68314.0
2023-06-28 11:00:00,89.31,89.32,89.22,89.3,23958.0,85.9049,85.9146,85.8184,85.8953,23958.0
2023-06-28 11:10:00,89.32,89.32,89.09,89.2,36738.0,85.9146,85.9146,85.6933,85.7991,36738.0
2023-06-28 11:20:00,89.21,89.22,88.97,89.07,65873.0,85.8088,85.8184,85.5779,85.6741,65873.0
2023-06-28 11:30:00,89.07,89.27,89.02,89.24,43593.0,85.6741,85.8665,85.626,85.8376,43593.0
2023-06-28 11:40:00,89.25,89.28,89.2,89.21,18113.0,85.8472,85.8761,85.7991,85.8088,18113.0
2023-06-28 11:50:00,89.18,89.22,89.12,89.17,20633.0,85.7799,85.8184,85.7222,85.7703,20633.0
2023-06-28 12:00:00,89.19,89.33,89.18,89.32,38449.0,85.7895,85.9242,85.7799,85.9146,38449.0
2023-06-28 12:10:00,89.32,89.43,89.3,89.39,17138.0,85.9146,86.0204,85.8953,85.9819,17138.0
2023-06-28 12:20:00,89.37,89.51,89.35,89.47,20981.0,85.9627,86.0973,85.9434,86.0588,20981.0
2023-06-28 12:30:00,89.47,89.64,89.46,89.63,32389.0,86.0588,86.2224,86.0492,86.2127,32389.0
2023-06-28 12:40:00,89.63,89.67,89.4,89.41,53115.0,86.2127,86.2512,85.9915,86.0011,53115.0
2023-06-28 12:50:00,89.41,89.43,89.15,89.22,18000.0,86.0011,86.0204,85.751,85.8184,18000.0
2023-06-28 13:00:00,89.22,89.32,89.22,89.31,29922.0,85.8184,85.9146,85.8184,85.9049,29922.0
2023-06-28 13:10:00,89.3,89.37,89.25,89.34,88095.0,85.8953,85.9627,85.8472,85.9338,88095.0
2023-06-28 13:20:00,89.35,89.38,89.29,89.38,165435.0,85.9434,85.9723,85.8857,85.9723,165435.0
2023-06-28 13:30:00,89.4,89.41,89.26,89.39,20445.0,85.9915,86.0011,85.8568,85.9819,20445.0
2023-06-28 13:40:00,89.38,89.4,89.27,89.29,15319.0,85.9723,85.9915,85.8665,85.8857,15319.0
2023-06-28 13:50:00,89.28,89.37,89.25,89.36,28742.0,85.8761,85.9627,85.8472,85.953,28742.0
2023-06-28 14:00:00,89.36,89.41,89.3,89.34,21350.0,85.953,86.0011,85.8953,85.9338,21350.0
2023-06-28 14:10:00,89.33,89.38,89.32,89.37,16320.0,85.9242,85.9723,85.9146,85.9627,16320.0
2023-06-28 14:20:00,89.35,89.37,89.3,89.35,18711.0,85.9434,85.9627,85.8953,85.9434,18711.0
2023-06-28 14:30:00,89.35,89.38,89.28,89.3,53921.0,85.9434,85.9723,85.8761,85.8953,53921.0
2023-06-28 14:40:00,89.29,89.36,89.29,89.34,216634.0,85.8857,85.953,85.8857,85.9338,216634.0
2023-06-28 14:50:00,89.33,89.39,89.29,89.39,19473.0,85.9242,85.9819,85.8857,85.9819,19473.0
2023-06-28 15:00:00,89.39,89.44,89.27,89.39,22274.0,85.9819,86.03,85.8665,85.9819,22274.0
2023-06-28 15:10:00,89.39,89.52,89.38,89.5,22385.0,85.9819,86.1069,85.9723,86.0877,22385.0
2023-06-28 15:20:00,89.51,89.56,89.49,89.52,30988.0,86.0973,86.1454,86.0781,86.1069,30988.0
2023-06-28 15:30:00,89.51,89.56,89.41,89.43,34171.0,86.0973,86.1454,86.0011,86.0204,34171.0
2023-06-28 15:40:00,89.45,89.48,89.34,89.36,42389.0,86.0396,86.0685,85.9338,85.953,42389.0
2023-06-28 15:50:00,89.35,89.43,89.28,89.38,407610.0,85.9434,86.0204,85.8761,85.9723,407610.0
2023-06-29 09:30:00,89.5,89.72,89.26,89.7,62006.0,86.0877,86.2993,85.8568,86.2801,62006.0
2023-06-29 09:40:00,89.75,89.78,89.35,89.51,43991.0,86.3282,86.357,85.9434,86.0973,43991.0
2023-06-29 09:50:00,89.49,89.6,89.38,89.42,44495.0,86.0781,86.1839,85.9723,86.0107,44495.0
2023-06-29 10:00:00,89.47,89.61,89.42,89.45,116991.0,86.0588,86.1935,86.0107,86.0396,116991.0
2023-06-29 10:10:00,89.44,89.7,89.44,89.5,47095.0,86.03,86.2801,86.03,86.0877,47095.0
2023-06-29 10:20:00,89.51,89.72,89.42,89.57,128045.0,86.0973,86.2993,86.0107,86.155,128045.0
2023-06-29 10:30:00,89.58,89.66,89.48,89.48,60295.0,86.1646,86.2416,86.0685,86.0685,60295.0
2023-06-29 10:40:00,89.47,89.51,89.31,89.34,111412.0,86.0588,86.0973,85.9049,85.9338,111412.0
2023-06-29 10:50:00,89.34,89.39,89.27,89.35,112162.0,85.9338,85.9819,85.8665,85.9434,112162.0
2023-06-29 11:00:00,89.35,89.4,89.05,89.07,44926.0,85.9434,85.9915,85.6549,85.6741,44926.0
2023-06-29 11:10:00,89.08,89.31,89.08,89.1,48035.0,85.6837,85.9049,85.6837,85.7029,48035.0
2023-06-29 11:20:00,89.11,89.15,88.9,89.11,34348.0,85.7126,85.751,85.5106,85.7126,34348.0
2023-06-29 11:30:00,89.1,89.21,89.06,89.07,100630.0,85.7029,85.8088,85.6645,85.6741,100630.0
2023-06-29 11:40:00,89.07,89.14,89.02,89.09,35651.0,85.6741,85.7414,85.626,85.6933,35651.0
2023-06-29 11:50:00,89.11,89.13,88.96,89.05,29146.0,85.7126,85.7318,85.5683,85.6549,29146.0
2023-06-29 12:00:00,89.09,89.13,88.99,89.01,15336.0,85.6933,85.7318,85.5971,85.6164,15336.0
2023-06-29 12:10:00,89.01,89.13,88.99,89.13,11137.0,85.6164,85.7318,85.5971,85.7318,11137.0
2023-06-29 12:20:00,89.12,89.24,89.1,89.2,21013.0,85.7222,85.8376,85.7029,85.7991,21013.0
2023-06-29 12:30:00,89.17,89.35,89.17,89.22,36685.0,85.7703,85.9434,85.7703,85.8184,36685.0
2023-06-29 12:40:00,89.22,89.27,89.18,89.21,24800.0,85.8184,85.8665,85.7799,85.8088,24800.0
2023-06-29 12:50:00,89.21,89.28,89.18,89.25,19825.0,85.8088,85.8761,85.7799,85.8472,19825.0
2023-06-29 13:00:00,89.24,89.26,89.06,89.17,14153.0,85.8376,85.8568,85.6645,85.7703,14153.0
2023-06-29 13:10:00,89.18,89.19,89.04,89.11,17534.0,85.7799,85.7895,85.6452,85.7126,17534.0
2023-06-29 13:20:00,89.12,89.15,89.02,89.1,22038.0,85.7222,85.751,85.626,85.7029,22038.0
2023-06-29 13:30:00,89.12,89.13,89.04,89.11,11477.0,85.7222,85.7318,85.6452,85.7126,11477.0
2023-06-29 13:40:00,89.12,89.15,88.99,89.01,27728.0,85.7222,85.751,85.5971,85.6164,27728.0
2023-06-29 13:50:00,89.02,89.06,88.86,88.89,12401.0,85.626,85.6645,85.4721,85.501,12401.0
2023-06-29 14:00:00,88.89,88.91,88.73,88.75,47059.0,85.501,85.5202,85.3471,85.3663,47059.0
2023-06-29 14:10:00,88.75,88.9,88.73,88.86,37356.0,85.3663,85.5106,85.3471,85.4721,37356.0
2023-06-29 14:20:00,88.85,88.98,88.84,88.98,39068.0,85.4625,85.5875,85.4529,85.5875,39068.0
2023-06-29 14:30:00,88.99,88.99,88.89,88.9,19763.0,85.5971,85.5971,85.501,85.5106,19763.0
2023-06-29 14:40:00,88.89,88.95,88.84,88.87,18939.0,85.501,85.5587,85.4529,85.4817,18939.0
2023-06-29 14:50:00,88.89,88.89,88.74,88.81,34562.0,85.501,85.501,85.3567,85.424,34562.0
2023-06-29 15:00:00,88.81,88.95,88.81,88.94,31555.0,85.424,85.5587,85.424,85.549,31555.0
2023-06-29 15:10:00,88.93,88.98,88.87,88.92,32367.0,85.5394,85.5875,85.4817,85.5298,32367.0
2023-06-29 15:20:00,88.93,89.13,88.93,89.12,22986.0,85.5394,85.7318,85.5394,85.7222,22986.0
2023-06-29 15:30:00,89.11,89.23,88.99,89.04,39975.0,85.7126,85.828,85.5971,85.6452,39975.0
2023-06-29 15:40:00,89.04,89.26,89.01,89.26,38345.0,85.6452,85.8568,85.6164,85.8568,38345.0
2023-06-29 15:50:00,89.24,89.32,89.15,89.23,158243.0,85.8376,85.9146,85.751,85.828,158243.0
2023-06-30 09:30:00,89.59,89.85,89.45,89.64,49086.0,86.1743,86.4244,86.0396,86.2224,49086.0
2023-06-30 09:40:00,89.69,89.78,89.56,89.67,20988.0,86.2705,86.357,86.1454,86.2512,20988.0
2023-06-30 09:50:00,89.68,89.92,89.68,89.8,15327.0,86.2608,86.4917,86.2608,86.3763,15327.0
2023-06-30 10:00:00,89.84,90.1,89.75,90.1,55376.0,86.4147,86.6648,86.3282,86.6648,55376.0
2023-06-30 10:10:00,90.11,90.19,90.07,90.08,14912.0,86.6744,86.7514,86.636,86.6456,14912.0
2023-06-30 10:20:00,90.08,90.18,90.01,90.16,22654.0,86.6456,86.7418,86.5783,86.7225,22654.0
2023-06-30 10:30:00,90.17,90.2,89.75,89.81,25309.0,86.7322,86.761,86.3282,86.3859,25309.0
2023-06-30 10:40:00,89.79,89.82,89.63,89.64,28916.0,86.3666,86.3955,86.2127,86.2224,28916.0
2023-06-30 10:50:00,89.64,89.92,89.63,89.88,28041.0,86.2224,86.4917,86.2127,86.4532,28041.0
2023-06-30 11:00:00,89.9,90.08,89.89,90.06,33446.0,86.4724,86.6456,86.4628,86.6263,33446.0
2023-06-30 11:10:00,90.08,90.15,90.01,90.11,30979.0,86.6456,86.7129,86.5783,86.6744,30979.0
2023-06-30 11:20:00,90.1,90.1,89.99,90.01,15995.0,86.6648,86.6648,86.559,86.5783,15995.0
2023-06-30 11:30:00,90.02,90.02,89.86,89.86,21057.0,86.5879,86.5879,86.434,86.434,21057.0
2023-06-30 11:40:00,89.86,89.94,89.81,89.93,21776.0,86.434,86.5109,86.3859,86.5013,21776.0
2023-06-30 11:50:00,89.92,89.99,89.88,89.98,27086.0,86.4917,86.559,86.4532,86.5494,27086.0
2023-06-30 12:00:00,89.99,90.05,89.97,90.04,26270.0,86.559,86.6167,86.5398,86.6071,26270.0
2023-06-30 12:10:00,90.04,90.13,89.99,90.1,28688.0,86.6071,86.6937,86.559,86.6648,28688.0
2023-06-30 12:20:00,90.08,90.24,90.07,90.21,24402.0,86.6456,86.7995,86.636,86.7706,24402.0
2023-06-30 12:30:00,90.22,90.26,90.19,90.25,21930.0,86.7802,86.8187,86.7514,86.8091,21930.0
2023-06-30 12:40:00,90.26,90.42,90.25,90.36,38479.0,86.8187,86.9726,86.8091,86.9149,38479.0
2023-06-30 12:50:00,90.35,90.35,90.26,90.29,9309.0,86.9053,86.9053,86.8187,86.8476,9309.0
2023-06-30 13:00:00,90.29,90.39,90.26,90.37,14156.0,86.8476,86.9438,86.8187,86.9245,14156.0
2023-06-30 13:10:00,90.37,90.54,90.36,90.51,21027.0,86.9245,87.088,86.9149,87.0592,21027.0
2023-06-30 13:20:00,90.5,90.6,90.49,90.59,20979.0,87.0496,87.1458,87.04,87.1361,20979.0
2023-06-30 13:30:00,90.58,90.73,90.58,90.63,28727.0,87.1265,87.2708,87.1265,87.1746,28727.0
2023-06-30 13:40:00,90.61,90.64,90.55,90.63,14819.0,87.1554,87.1842,87.0977,87.1746,14819.0
2023-06-30 13:50:00,90.65,90.66,90.6,90.64,13782.0,87.1939,87.2035,87.1458,87.1842,13782.0
2023-06-30 14:00:00,90.64,90.68,90.56,90.6,21268.0,87.1842,87.2227,87.1073,87.1458,21268.0
2023-06-30 14:10:00,90.6,90.61,90.55,90.56,25158.0,87.1458,87.1554,87.0977,87.1073,25158.0
2023-06-30 14:20:00,90.56,90.6,90.51,90.6,21554.0,87.1073,87.1458,87.0592,87.1458,21554.0
2023-06-30 14:30:00,90.6,90.69,90.56,90.68,18965.0,87.1458,87.2323,87.1073,87.2227,18965.0
2023-06-30 14:40:00,90.68,90.71,90.62,90.65,24236.0,87.2227,87.2516,87.165,87.1939,24236.0
2023-06-30 14:50:00,90.66,90.67,90.54,90.59,18156.0,87.2035,87.2131,87.088,87.1361,18156.0
2023-06-30 15:00:00,90.62,90.67,90.58,90.58,23337.0,87.165,87.2131,87.1265,87.1265,23337.0
2023-06-30 15:10:00,90.6,90.68,90.58,90.62,22716.0,87.1458,87.2227,87.1265,87.165,22716.0
2023-06-30 15:20:00,90.62,90.62,90.51,90.62,25092.0,87.165,87.165,87.0592,87.165,25092.0
2023-06-30 15:30:00,90.62,90.62,90.48,90.51,37247.0,87.165,87.165,87.0303,87.0592,37247.0
2023-06-30 15:40:00,90.5,90.64,90.47,90.62,67453.0,87.0496,87.1842,87.0207,87.165,67453.0
2023-06-30 15:50:00,90.61,90.72,90.38,90.38,214175.0,87.1554,87.2612,86.9341,86.9341,214175.0
2023-07-03 09:30:00,90.04,90.38,89.95,90.03,79220.0,86.6071,86.9341,86.5205,86.5975,79220.0
2023-07-03 09:40:00,89.98,90.06,89.61,89.89,13096.0,86.5494,86.6263,86.1935,86.4628,13096.0
2023-07-03 09:50:00,89.91,90.17,89.66,90.17,14779.0,86.4821,86.7322,86.2416,86.7322,14779.0
2023-07-03 10:00:00,90.26,90.26,89.97,90.22,30582.0,86.8187,86.8187,86.5398,86.7802,30582.0
2023-07-03 10:10:00,90.2,90.37,90.15,90.3,30229.0,86.761,86.9245,86.7129,86.8572,30229.0
2023-07-03 10:20:00,90.29,90.45,90.29,90.38,26315.0,86.8476,87.0015,86.8476,86.9341,26315.0
2023-07-03 10:30:00,90.39,90.54,90.33,90.52,29772.0,86.9438,87.088,86.8861,87.0688,29772.0
2023-07-03 10:40:00,90.52,90.52,90.36,90.41,57187.0,87.0688,87.0688,86.9149,86.963,57187.0
2023-07-03 10:50:00,90.39,90.49,90.25,90.47,39935.0,86.9438,87.04,86.8091,87.0207,39935.0
2023-07-03 11:00:00,90.48,90.72,90.48,90.7,19643.0,87.0303,87.2612,87.0303,87.2419,19643.0
2023-07-03 11:10:00,90.67,90.71,90.52,90.59,12907.0,87.2131,87.2516,87.0688,87.1361,12907.0
2023-07-03 11:20:00,90.57,90.67,90.54,90.66,17692.0,87.1169,87.2131,87.088,87.2035,17692.0
2023-07-03 11:30:00,90.66,90.82,90.59,90.79,49476.0,87.2035,87.3574,87.1361,87.3285,49476.0
2023-07-03 11:40:00,90.8,90.86,90.72,90.84,29572.0,87.3381,87.3958,87.2612,87.3766,29572.0
2023-07-03 11:50:00,90.84,90.88,90.72,90.73,25918.0,87.3766,87.4151,87.2612,87.2708,25918.0
2023-07-03 12:00:00,90.73,90.8,90.67,90.7,10573.0,87.2708,87.3381,87.2131,87.2419,10573.0
2023-07-03 12:10:00,90.7,90.79,90.7,90.79,21076.0,87.2419,87.3285,87.2419,87.3285,21076.0
2023-07-03 12:20:00,90.79,90.88,90.79,90.86,15462.0,87.3285,87.4151,87.3285,87.3958,15462.0
2023-07-03 12:30:00,90.87,90.96,90.81,90.95,18377.0,87.4055,87.492,87.3478,87.4824,18377.0
2023-07-03 12:40:00,90.95,91.05,90.88,91.05,43383.0,87.4824,87.5786,87.4151,87.5786,43383.0
2023-07-03 12:50:00,91.06,91.06,90.78,90.79,69704.0,87.5882,87.5882,87.3189,87.3285,69704.0
2023-07-05 09:30:00,90.0,90.24,89.79,90.24,102246.0,86.5686,86.7995,86.3666,86.7995,102246.0
2023-07-05 09:40:00,90.19,90.24,89.85,90.08,22232.0,86.7514,86.7995,86.4244,86.6456,22232.0
2023-07-05 09:50:00,90.15,90.46,90.15,90.43,34525.0,86.7129,87.0111,86.7129,86.9822,34525.0
2023-07-05 10:00:00,90.46,90.5,90.1,90.17,24241.0,87.0111,87.0496,86.6648,86.7322,24241.0
2023-07-05 10:10:00,90.12,90.12,89.87,90.01,22380.0,86.6841,86.6841,86.4436,86.5783,22380.0
2023-07-05 10:20:00,90.0,90.07,89.63,89.73,18601.0,86.5686,86.636,86.2127,86.3089,18601.0
2023-07-05 10:30:00,89.73,89.82,89.67,89.68,14161.0,86.3089,86.3955,86.2512,86.2608,14161.0
2023-07-05 10:40:00,89.69,89.78,89.63,89.66,12425.0,86.2705,86.357,86.2127,86.2416,12425.0
2023-07-05 10:50:00,89.66,89.96,89.65,89.9,17485.0,86.2416,86.5302,86.232,86.4724,17485.0
2023-07-05 11:00:00,89.92,89.94,89.82,89.87,12275.0,86.4917,86.5109,86.3955,86.4436,12275.0
2023-07-05 11:10:00,89.85,89.98,89.83,89.86,17321.0,86.4244,86.5494,86.4051,86.434,17321.0
2023-07-05 11:20:00,89.88,89.99,89.86,89.95,21581.0,86.4532,86.559,86.434,86.5205,21581.0
2023-07-05 11:30:00,89.97,90.1,89.97,90.0,12955.0,86.5398,86.6648,86.5398,86.5686,12955.0
2023-07-05 11:40:00,90.0,90.14,89.99,89.99,14334.0,86.5686,86.7033,86.559,86.559,14334.0
2023-07-05 11:50:00,90.01,90.03,89.95,90.02,8661.0,86.5783,86.5975,86.5205,86.5879,8661.0
2023-07-05 12:00:00,90.04,90.11,89.93,90.11,11206.0,86.6071,86.6744,86.5013,86.6744,11206.0
2023-07-05 12:10:00,90.09,90.1,89.98,90.04,17572.0,86.6552,86.6648,86.5494,86.6071,17572.0
2023-07-05 12:20:00,90.04,90.05,89.92,89.92,14204.0,86.6071,86.6167,86.4917,86.4917,14204.0
2023-07-05 12:30:00,89.92,89.96,89.81,89.88,21165.0,86.4917,86.5302,86.3859,86.4532,21165.0
2023-07-05 12:40:00,89.9,89.92,89.73,89.86,21735.0,86.4724,86.4917,86.3089,86.434,21735.0
2023-07-05 12:50:00,89.87,89.9,89.82,89.87,8982.0,86.4436,86.4724,86.3955,86.4436,8982.0
2023-07-05 13:00:00,89.88,89.88,89.73,89.75,10742.0,86.4532,86.4532,86.3089,86.3282,10742.0
2023-07-05 13:10:00,89.73,89.76,89.69,89.71,9559.0,86.3089,86.3378,86.2705,86.2897,9559.0
2023-07-05 13:20:00,89.71,89.8,89.71,89.78,11647.0,86.2897,86.3763,86.2897,86.357,11647.0
2023-07-05 13:30:00,89.8,89.8,89.65,89.72,16688.0,86.3763,86.3763,86.232,86.2993,16688.0
2023-07-05 13:40:00,89.7,89.77,89.67,89.75,15277.0,86.2801,86.3474,86.2512,86.3282,15277.0
2023-07-05 13:50:00,89.75,89.78,89.71,89.73,11029.0,86.3282,86.357,86.2897,86.3089,11029.0
2023-07-05 14:00:00,89.74,89.76,89.64,89.69,15546.0,86.3185,86.3378,86.2224,86.2705,15546.0
2023-07-05 14:10:00,89.68,89.68,89.48,89.48,12227.0,86.2608,86.2608,86.0685,86.0685,12227.0
2023-07-05 14:20:00,89.49,89.6,89.43,89.56,8963.0,86.0781,86.1839,86.0204,86.1454,8963.0
2023-07-05 14:30:00,89.57,89.62,89.52,89.53,28319.0,86.155,86.2031,86.1069,86.1166,28319.0
2023-07-05 14:40:00,89.52,89.57,89.49,89.53,16978.0,86.1069,86.155,86.0781,86.1166,16978.0
2023-07-05 14:50:00,89.54,89.7,89.51,89.68,30699.0,86.1262,86.2801,86.0973,86.2608,30699.0
2023-07-05 15:00:00,89.68,89.78,89.67,89.75,14427.0,86.2608,86.357,86.2512,86.3282,14427.0
2023-07-05 15:10:00,89.75,89.85,89.73,89.82,23149.0,86.3282,86.4244,86.3089,86.3955,23149.0
2023-07-05 15:20:00,89.83,89.91,89.82,89.9,19397.0,86.4051,86.4821,86.3955,86.4724,19397.0
2023-07-05 15:30:00,89.91,89.93,89.73,89.77,26289.0,86.4821,86.5013,86.3089,86.3474,26289.0
2023-07-05 15:40:00,89.77,89.77,89.61,89.66,33610.0,86.3474,86.3474,86.1935,86.2416,33610.0
2023-07-05 15:50:00,89.65,89.67,89.41,89.41,147972.0,86.232,86.2512,86.0011,86.0011,147972.0
2023-07-06 09:30:00,88.66,88.88,88.55,88.59,82519.0,85.2797,85.4913,85.1739,85.2124,82519.0
2023-07-06 09:40:00,88.59,88.62,87.99,88.47,16757.0,85.2124,85.2412,84.6353,85.097,16757.0
2023-07-06 09:50:00,88.46,88.59,88.25,88.33,44743.0,85.0874,85.2124,84.8854,84.9623,44743.0
2023-07-06 10:00:00,88.3,88.42,88.08,88.16,18505.0,84.9335,85.0489,84.7218,84.7988,18505.0
2023-07-06 10:10:00,88.13,88.25,88.01,88.02,45370.0,84.7699,84.8854,84.6545,84.6641,45370.0
2023-07-06 10:20:00,88.03,88.05,87.88,87.95,31050.0,84.6737,84.693,84.5295,84.5968,31050.0
2023-07-06 10:30:00,87.91,88.0,87.79,87.94,11500.0,84.5583,84.6449,84.4429,84.5872,11500.0
2023-07-06 10:40:00,87.91,87.91,87.59,87.66,65621.0,84.5583,84.5583,84.2505,84.3179,65621.0
2023-07-06 10:50:00,87.67,87.69,87.47,87.5,44501.0,84.3275,84.3467,84.1351,84.164,44501.0
2023-07-06 11:00:00,87.51,87.72,87.5,87.7,20743.0,84.1736,84.3756,84.164,84.3563,20743.0
2023-07-06 11:10:00,87.71,87.85,87.65,87.81,12265.0,84.3659,84.5006,84.3082,84.4621,12265.0
2023-07-06 11:20:00,87.81,87.81,87.62,87.7,13321.0,84.4621,84.4621,84.2794,84.3563,13321.0
2023-07-06 11:30:00,87.7,87.75,87.58,87.64,34080.0,84.3563,84.4044,84.2409,84.2986,34080.0
2023-07-06 11:40:00,87.64,87.76,87.64,87.74,20807.0,84.2986,84.414,84.2986,84.3948,20807.0
2023-07-06 11:50:00,87.73,87.84,87.67,87.83,15964.0,84.3852,84.491,84.3275,84.4814,15964.0
2023-07-06 12:00:00,87.83,87.85,87.75,87.84,26625.0,84.4814,84.5006,84.4044,84.491,26625.0
2023-07-06 12:10:00,87.8,87.93,87.77,87.9,21167.0,84.4525,84.5776,84.4237,84.5487,21167.0
2023-07-06 12:20:00,87.9,87.93,87.82,87.89,18378.0,84.5487,84.5776,84.4718,84.5391,18378.0
2023-07-06 12:30:00,87.92,88.0,87.8,87.81,11881.0,84.5679,84.6449,84.4525,84.4621,11881.0
2023-07-06 12:40:00,87.81,87.86,87.72,87.86,59994.0,84.4621,84.5102,84.3756,84.5102,59994.0
2023-07-06 12:50:00,87.88,87.92,87.77,87.86,35909.0,84.5295,84.5679,84.4237,84.5102,35909.0
2023-07-06 13:00:00,87.85,87.95,87.8,87.88,22991.0,84.5006,84.5968,84.4525,84.5295,22991.0
2023-07-06 13:10:00,87.88,88.09,87.88,87.98,14923.0,84.5295,84.7315,84.5295,84.6257,14923.0
2023-07-06 13:20:00,87.98,88.09,87.96,88.09,12177.0,84.6257,84.7315,84.6064,84.7315,12177.0
2023-07-06 13:30:00,88.1,88.23,88.09,88.23,9629.0,84.7411,84.8661,84.7315,84.8661,9629.0
2023-07-06 13:40:00,88.23,88.3,88.19,88.22,13001.0,84.8661,84.9335,84.8276,84.8565,13001.0
2023-07-06 13:50:00,88.26,88.27,88.12,88.13,28366.0,84.895,84.9046,84.7603,84.7699,28366.0
2023-07-06 14:00:00,88.14,88.15,88.07,88.08,13664.0,84.7796,84.7892,84.7122,84.7218,13664.0
2023-07-06 14:10:00,88.07,88.07,88.0,88.05,16959.0,84.7122,84.7122,84.6449,84.693,16959.0
2023-07-06 14:20:00,88.06,88.07,87.97,88.01,12219.0,84.7026,84.7122,84.616,84.6545,12219.0
2023-07-06 14:30:00,88.01,88.1,88.01,88.1,13575.0,84.6545,84.7411,84.6545,84.7411,13575.0
2023-07-06 14:40:00,88.09,88.1,88.01,88.09,18022.0,84.7315,84.7411,84.6545,84.7315,18022.0
2023-07-06 14:50:00,88.11,88.11,88.02,88.08,20656.0,84.7507,84.7507,84.6641,84.7218,20656.0
2023-07-06 15:00:00,88.08,88.23,88.03,88.2,23952.0,84.7218,84.8661,84.6737,84.8373,23952.0
2023-07-06 15:10:00,88.19,88.27,88.19,88.2,28891.0,84.8276,84.9046,84.8276,84.8373,28891.0
2023-07-06 15:20:00,88.2,88.21,88.03,88.03,27143.0,84.8373,84.8469,84.6737,84.6737,27143.0
2023-07-06 15:30:00,88.03,88.11,87.97,88.09,35133.0,84.6737,84.7507,84.616,84.7315,35133.0
2023-07-06 15:40:00,88.09,88.21,88.07,88.21,53758.0,84.7315,84.8469,84.7122,84.8469,53758.0
2023-07-06 15:50:00,88.23,88.29,88.11,88.24,149300.0,84.8661,84.9238,84.7507,84.8757,149300.0
2023-07-07 09:30:00,87.83,88.53,87.81,88.43,50862.0,84.4814,85.1547,84.4621,85.0585,50862.0
2023-07-07 09:40:00,88.44,88.91,88.39,88.91,27792.0,85.0681,85.5202,85.02,85.5202,27792.0
2023-07-07 09:50:00,88.92,88.95,88.72,88.76,19022.0,85.5298,85.5587,85.3374,85.3759,19022.0
2023-07-07 10:00:00,88.74,88.77,88.55,88.63,22121.0,85.3567,85.3855,85.1739,85.2509,22121.0
2023-07-07 10:10:00,88.64,88.8,88.63,88.8,24428.0,85.2605,85.4144,85.2509,85.4144,24428.0
2023-07-07 10:20:00,88.81,88.86,88.67,88.8,19177.0,85.424,85.4721,85.2893,85.4144,19177.0
2023-07-07 10:30:00,88.79,88.88,88.62,88.86,20689.0,85.4048,85.4913,85.2412,85.4721,20689.0
2023-07-07 10:40:00,88.87,88.95,88.76,88.8,11937.0,85.4817,85.5587,85.3759,85.4144,11937.0
2023-07-07 10:50:00,88.81,88.99,88.8,88.95,13009.0,85.424,85.5971,85.4144,85.5587,13009.0
2023-07-07 11:00:00,88.95,88.99,88.84,88.9,11392.0,85.5587,85.5971,85.4529,85.5106,11392.0
2023-07-07 11:10:00,88.87,88.97,88.85,88.88,14931.0,85.4817,85.5779,85.4625,85.4913,14931.0
2023-07-07 11:20:00,88.88,89.02,88.88,88.94,11356.0,85.4913,85.626,85.4913,85.549,11356.0
2023-07-07 11:30:00,88.93,89.16,88.93,89.01,10211.0,85.5394,85.7607,85.5394,85.6164,10211.0
2023-07-07 11:40:00,89.0,89.04,88.96,89.02,11714.0,85.6068,85.6452,85.5683,85.626,11714.0
2023-07-07 11:50:00,89.0,89.02,88.88,88.99,13690.0,85.6068,85.626,85.4913,85.5971,13690.0
2023-07-07 12:00:00,89.0,89.04,88.96,89.01,13515.0,85.6068,85.6452,85.5683,85.6164,13515.0
2023-07-07 12:10:00,89.01,89.12,88.95,89.11,11875.0,85.6164,85.7222,85.5587,85.7126,11875.0
2023-07-07 12:20:00,89.11,89.16,89.06,89.08,12362.0,85.7126,85.7607,85.6645,85.6837,12362.0
2023-07-07 12:30:00,89.09,89.35,89.07,89.31,14105.0,85.6933,85.9434,85.6741,85.9049,14105.0
2023-07-07 12:40:00,89.29,89.45,89.29,89.36,17830.0,85.8857,86.0396,85.8857,85.953,17830.0
2023-07-07 12:50:00,89.34,89.47,89.31,89.47,18385.0,85.9338,86.0588,85.9049,86.0588,18385.0
2023-07-07 13:00:00,89.48,89.56,89.45,89.52,14115.0,86.0685,86.1454,86.0396,86.1069,14115.0
2023-07-07 13:10:00,89.51,89.54,89.43,89.45,13131.0,86.0973,86.1262,86.0204,86.0396,13131.0
2023-07-07 13:20:00,89.45,89.47,89.4,89.47,11493.0,86.0396,86.0588,85.9915,86.0588,11493.0
2023-07-07 13:30:00,89.48,89.49,89.34,89.37,14795.0,86.0685,86.0781,85.9338,85.9627,14795.0
2023-07-07 13:40:00,89.36,89.53,89.36,89.5,25679.0,85.953,86.1166,85.953,86.0877,25679.0
2023-07-07 13:50:00,89.5,89.55,89.39,89.44,21043.0,86.0877,86.1358,85.9819,86.03,21043.0
2023-07-07 14:00:00,89.44,89.47,89.4,89.43,12851.0,86.03,86.0588,85.9915,86.0204,12851.0
2023-07-07 14:10:00,89.43,89.49,89.4,89.47,18592.0,86.0204,86.0781,85.9915,86.0588,18592.0
2023-07-07 14:20:00,89.48,89.51,89.43,89.5,15882.0,86.0685,86.0973,86.0204,86.0877,15882.0
2023-07-07 14:30:00,89.5,89.51,89.4,89.42,13295.0,86.0877,86.0973,85.9915,86.0107,13295.0
2023-07-07 14:40:00,89.42,89.46,89.35,89.39,19664.0,86.0107,86.0492,85.9434,85.9819,19664.0
2023-07-07 14:50:00,89.37,89.41,89.3,89.36,18306.0,85.9627,86.0011,85.8953,85.953,18306.0
2023-07-07 15:00:00,89.36,89.38,89.3,89.31,16053.0,85.953,85.9723,85.8953,85.9049,16053.0
2023-07-07 15:10:00,89.31,89.35,89.19,89.22,21109.0,85.9049,85.9434,85.7895,85.8184,21109.0
2023-07-07 15:20:00,89.21,89.25,89.17,89.2,23881.0,85.8088,85.8472,85.7703,85.7991,23881.0
2023-07-07 15:30:00,89.19,89.29,89.12,89.12,33858.0,85.7895,85.8857,85.7222,85.7222,33858.0
2023-07-07 15:40:00,89.1,89.1,88.88,88.92,55511.0,85.7029,85.7029,85.4913,85.5298,55511.0
2023-07-07 15:50:00,88.91,89.0,88.77,88.96,155037.0,85.5202,85.6068,85.3855,85.5683,155037.0
2023-07-10 09:30:00,89.02,89.56,88.98,89.18,36699.0,85.626,86.1454,85.5875,85.7799,36699.0
2023-07-10 09:40:00,89.18,89.64,89.14,89.56,8445.0,85.7799,86.2224,85.7414,86.1454,8445.0
2023-07-10 09:50:00,89.54,89.93,89.47,89.88,26001.0,86.1262,86.5013,86.0588,86.4532,26001.0
2023-07-10 10:00:00,89.91,90.02,89.79,89.9,32661.0,86.4821,86.5879,86.3666,86.4724,32661.0
2023-07-10 10:10:00,89.92,89.92,89.75,89.77,21391.0,86.4917,86.4917,86.3282,86.3474,21391.0
2023-07-10 10:20:00,89.79,89.82,89.66,89.68,21828.0,86.3666,86.3955,86.2416,86.2608,21828.0
2023-07-10 10:30:00,89.69,89.7,89.48,89.59,32660.0,86.2705,86.2801,86.0685,86.1743,32660.0
2023-07-10 10:40:00,89.63,89.75,89.52,89.72,17894.0,86.2127,86.3282,86.1069,86.2993,17894.0
2023-07-10 10:50:00,89.68,89.7,89.52,89.6,16198.0,86.2608,86.2801,86.1069,86.1839,16198.0
2023-07-10 11:00:00,89.6,89.65,89.35,89.4,15392.0,86.1839,86.232,85.9434,85.9915,15392.0
2023-07-10 11:10:00,89.37,89.4,89.27,89.28,12864.0,85.9627,85.9915,85.8665,85.8761,12864.0
2023-07-10 11:20:00,89.27,89.46,89.26,89.39,13497.0,85.8665,86.0492,85.8568,85.9819,13497.0
2023-07-10 11:30:00,89.39,89.49,89.33,89.33,11668.0,85.9819,86.0781,85.9242,85.9242,11668.0
2023-07-10 11:40:00,89.33,89.38,89.0,89.36,449618.0,85.9242,85.9723,85.6068,85.953,449618.0
2023-07-10 11:50:00,89.33,89.47,89.33,89.42,47987.0,85.9242,86.0588,85.9242,86.0107,47987.0
2023-07-10 12:00:00,89.43,89.49,89.29,89.31,27098.0,86.0204,86.0781,85.8857,85.9049,27098.0
2023-07-10 12:10:00,89.34,89.53,89.34,89.52,14442.0,85.9338,86.1166,85.9338,86.1069,14442.0
2023-07-10 12:20:00,89.49,89.56,89.49,89.49,20439.0,86.0781,86.1454,86.0781,86.0781,20439.0
2023-07-10 12:30:00,89.49,89.55,89.34,89.36,8167.0,86.0781,86.1358,85.9338,85.953,8167.0
2023-07-10 12:40:00,89.35,89.44,89.3,89.43,49390.0,85.9434,86.03,85.8953,86.0204,49390.0
2023-07-10 12:50:00,89.42,89.42,89.32,89.36,14347.0,86.0107,86.0107,85.9146,85.953,14347.0
2023-07-10 13:00:00,89.39,89.45,89.36,89.38,12476.0,85.9819,86.0396,85.953,85.9723,12476.0
2023-07-10 13:10:00,89.38,89.4,89.32,89.39,15551.0,85.9723,85.9915,85.9146,85.9819,15551.0
2023-07-10 13:20:00,89.4,89.4,89.3,89.33,29652.0,85.9915,85.9915,85.8953,85.9242,29652.0
2023-07-10 13:30:00,89.35,89.37,89.24,89.32,23086.0,85.9434,85.9627,85.8376,85.9146,23086.0
2023-07-10 13:40:00,89.32,89.34,89.27,89.28,9937.0,85.9146,85.9338,85.8665,85.8761,9937.0
2023-07-10 13:50:00,89.28,89.33,89.27,89.3,15045.0,85.8761,85.9242,85.8665,85.8953,15045.0
2023-07-10 14:00:00,89.32,89.32,89.19,89.22,15638.0,85.9146,85.9146,85.7895,85.8184,15638.0
2023-07-10 14:10:00,89.22,89.25,89.17,89.18,13321.0,85.8184,85.8472,85.7703,85.7799,13321.0
2023-07-10 14:20:00,89.19,89.29,89.19,89.26,30314.0,85.7895,85.8857,85.7895,85.8568,30314.0
2023-07-10 14:30:00,89.27,89.28,89.14,89.14,24593.0,85.8665,85.8761,85.7414,85.7414,24593.0
2023-07-10 14:40:00,89.14,89.25,89.12,89.2,29973.0,85.7414,85.8472,85.7222,85.7991,29973.0
2023-07-10 14:50:00,89.2,89.38,89.2,89.27,103011.0,85.7991,85.9723,85.7991,85.8665,103011.0
2023-07-10 15:00:00,89.26,89.36,89.19,89.2,193202.0,85.8568,85.953,85.7895,85.7991,193202.0
2023-07-10 15:10:00,89.2,89.34,89.1,89.34,524358.0,85.7991,85.9338,85.7029,85.9338,524358.0
2023-07-10 15:20:00,89.33,89.49,89.28,89.41,56349.0,85.9242,86.0781,85.8761,86.0011,56349.0
2023-07-10 15:30:00,89.4,89.48,89.38,89.45,49170.0,85.9915,86.0685,85.9723,86.0396,49170.0
2023-07-10 15:40:00,89.45,89.47,89.38,89.4,83062.0,86.0396,86.0588,85.9723,85.9915,83062.0
2023-07-10 15:50:00,89.39,89.51,89.29,89.46,328450.0,85.9819,86.0973,85.8857,86.0492,328450.0
2023-07-11 09:30:00,89.9,90.33,89.9,90.1,100155.0,86.4724,86.8861,86.4724,86.6648,100155.0
2023-07-11 09:40:00,90.1,90.25,89.94,90.25,90908.0,86.6648,86.8091,86.5109,86.8091,90908.0
2023-07-11 09:50:00,90.26,90.49,90.19,90.49,119423.0,86.8187,87.04,86.7514,87.04,119423.0
2023-07-11 10:00:00,90.5,90.58,90.33,90.39,19820.0,87.0496,87.1265,86.8861,86.9438,19820.0
2023-07-11 10:10:00,90.38,90.65,90.28,90.64,40364.0,86.9341,87.1939,86.838,87.1842,40364.0
2023-07-11 10:20:00,90.66,90.68,90.55,90.6,30273.0,87.2035,87.2227,87.0977,87.1458,30273.0
2023-07-11 10:30:00,90.58,90.67,90.45,90.64,74080.0,87.1265,87.2131,87.0015,87.1842,74080.0
2023-07-11 10:40:00,90.65,90.78,90.62,90.73,30972.0,87.1939,87.3189,87.165,87.2708,30972.0
2023-07-11 10:50:00,90.72,90.83,90.71,90.81,104374.0,87.2612,87.367,87.2516,87.3478,104374.0
2023-07-11 11:00:00,90.79,90.92,90.78,90.92,56947.0,87.3285,87.4536,87.3189,87.4536,56947.0
2023-07-11 11:10:00,90.94,91.08,90.88,90.97,74101.0,87.4728,87.6075,87.4151,87.5017,74101.0
2023-07-11 11:20:00,90.97,91.03,90.88,90.9,101613.0,87.5017,87.5594,87.4151,87.4343,101613.0
2023-07-11 11:30:00,90.88,91.13,90.83,91.09,20334.0,87.4151,87.6556,87.367,87.6171,20334.0
2023-07-11 11:40:00,91.08,91.26,91.03,91.23,52644.0,87.6075,87.7806,87.5594,87.7517,52644.0
2023-07-11 11:50:00,91.22,91.43,91.21,91.33,43789.0,87.7421,87.9441,87.7325,87.8479,43789.0
2023-07-11 12:00:00,91.34,91.42,91.27,91.35,69927.0,87.8575,87.9345,87.7902,87.8672,69927.0
2023-07-11 12:10:00,91.35,91.46,91.28,91.3,28877.0,87.8672,87.973,87.7998,87.8191,28877.0
2023-07-11 12:20:00,91.31,91.32,90.99,91.09,22980.0,87.8287,87.8383,87.5209,87.6171,22980.0
2023-07-11 12:30:00,91.08,91.08,90.98,91.05,21583.0,87.6075,87.6075,87.5113,87.5786,21583.0
2023-07-11 12:40:00,91.04,91.05,90.84,90.88,13243.0,87.569,87.5786,87.3766,87.4151,13243.0
2023-07-11 12:50:00,90.89,90.93,90.74,90.82,18321.0,87.4247,87.4632,87.2804,87.3574,18321.0
2023-07-11 13:00:00,90.81,90.95,90.79,90.91,61004.0,87.3478,87.4824,87.3285,87.4439,61004.0
2023-07-11 13:10:00,90.92,90.94,90.84,90.88,24329.0,87.4536,87.4728,87.3766,87.4151,24329.0
2023-07-11 13:20:00,90.88,90.96,90.85,90.95,26489.0,87.4151,87.492,87.3862,87.4824,26489.0
2023-07-11 13:30:00,90.95,91.03,90.92,90.99,12702.0,87.4824,87.5594,87.4536,87.5209,12702.0
2023-07-11 13:40:00,90.99,91.12,90.92,90.95,22921.0,87.5209,87.6459,87.4536,87.4824,22921.0
2023-07-11 13:50:00,90.98,91.0,90.87,90.91,77144.0,87.5113,87.5305,87.4055,87.4439,77144.0
2023-07-11 14:00:00,90.92,90.97,90.89,90.97,42675.0,87.4536,87.5017,87.4247,87.5017,42675.0
2023-07-11 14:10:00,90.97,90.97,90.79,90.84,62428.0,87.5017,87.5017,87.3285,87.3766,62428.0
2023-07-11 14:20:00,90.85,91.01,90.83,90.99,50730.0,87.3862,87.5401,87.367,87.5209,50730.0
2023-07-11 14:30:00,90.99,91.13,90.98,91.09,26924.0,87.5209,87.6556,87.5113,87.6171,26924.0
2023-07-11 14:40:00,91.09,91.19,91.09,91.18,67471.0,87.6171,87.7133,87.6171,87.7036,67471.0
2023-07-11 14:50:00,91.17,91.23,91.12,91.21,24025.0,87.694,87.7517,87.6459,87.7325,24025.0
2023-07-11 15:00:00,91.2,91.4,91.2,91.38,38246.0,87.7229,87.9153,87.7229,87.896,38246.0
2023-07-11 15:10:00,91.38,91.49,91.34,91.49,36924.0,87.896,88.0018,87.8575,88.0018,36924.0
2023-07-11 15:20:00,91.49,91.67,91.46,91.67,86369.0,88.0018,88.175,87.973,88.175,86369.0
2023-07-11 15:30:00,91.67,91.74,91.58,91.68,107555.0,88.175,88.2423,88.0884,88.1846,107555.0
2023-07-11 15:40:00,91.68,91.95,91.67,91.93,195955.0,88.1846,88.4443,88.175,88.4251,195955.0
2023-07-11 15:50:00,91.93,91.95,91.74,91.8,340940.0,88.4251,88.4443,88.2423,88.3,340940.0
2023-07-12 09:30:00,92.64,92.74,92.22,92.27,90471.0,89.108,89.2042,88.704,88.7521,90471.0
2023-07-12 09:40:00,92.22,92.57,92.18,92.37,28524.0,88.704,89.0407,88.6655,88.8483,28524.0
2023-07-12 09:50:00,92.37,92.67,92.33,92.66,36318.0,88.8483,89.1368,88.8098,89.1272,36318.0
2023-07-12 10:00:00,92.67,93.04,92.67,92.95,130926.0,89.1368,89.4927,89.1368,89.4062,130926.0
2023-07-12 10:10:00,92.95,93.03,92.45,92.53,121662.0,89.4062,89.4831,88.9252,89.0022,121662.0
2023-07-12 10:20:00,92.52,92.56,92.36,92.56,32264.0,88.9926,89.031,88.8387,89.031,32264.0
2023-07-12 10:30:00,92.56,92.73,92.55,92.66,40652.0,89.031,89.1946,89.0214,89.1272,40652.0
2023-07-12 10:40:00,92.65,92.67,92.52,92.57,43054.0,89.1176,89.1368,88.9926,89.0407,43054.0
2023-07-12 10:50:00,92.58,92.78,92.57,92.78,48814.0,89.0503,89.2426,89.0407,89.2426,48814.0
2023-07-12 11:00:00,92.8,92.84,92.48,92.48,64294.0,89.2619,89.3004,88.9541,88.9541,64294.0
2023-07-12 11:10:00,92.48,92.55,92.39,92.5,47457.0,88.9541,89.0214,88.8675,88.9733,47457.0
2023-07-12 11:20:00,92.48,92.5,92.33,92.36,24682.0,88.9541,88.9733,88.8098,88.8387,24682.0
2023-07-12 11:30:00,92.35,92.36,92.22,92.22,46941.0,88.829,88.8387,88.704,88.704,46941.0
2023-07-12 11:40:00,92.18,92.38,92.04,92.37,22074.0,88.6655,88.8579,88.5309,88.8483,22074.0
2023-07-12 11:50:00,92.36,92.42,92.27,92.3,31974.0,88.8387,88.8964,88.7521,88.7809,31974.0
2023-07-12 12:00:00,92.27,92.27,92.08,92.08,9417.0,88.7521,88.7521,88.5693,88.5693,9417.0
2023-07-12 12:10:00,92.07,92.23,91.92,91.94,42577.0,88.5597,88.7136,88.4154,88.4347,42577.0
2023-07-12 12:20:00,91.95,91.98,91.82,91.88,25836.0,88.4443,88.4731,88.3192,88.377,25836.0
2023-07-12 12:30:00,91.88,92.01,91.84,92.01,19080.0,88.377,88.502,88.3385,88.502,19080.0
2023-07-12 12:40:00,92.03,92.09,91.98,92.05,23461.0,88.5212,88.579,88.4731,88.5405,23461.0
2023-07-12 12:50:00,92.06,92.17,92.02,92.12,27965.0,88.5501,88.6559,88.5116,88.6078,27965.0
2023-07-12 13:00:00,92.1,92.13,91.99,92.08,12661.0,88.5886,88.6174,88.4828,88.5693,12661.0
2023-07-12 13:10:00,92.05,92.13,92.04,92.12,7764.0,88.5405,88.6174,88.5309,88.6078,7764.0
2023-07-12 13:20:00,92.13,92.13,92.04,92.06,9382.0,88.6174,88.6174,88.5309,88.5501,9382.0
2023-07-12 13:30:00,92.04,92.14,92.03,92.12,27969.0,88.5309,88.627,88.5212,88.6078,27969.0
2023-07-12 13:40:00,92.12,92.16,92.09,92.09,21462.0,88.6078,88.6463,88.579,88.579,21462.0
2023-07-12 13:50:00,92.08,92.15,92.05,92.12,23626.0,88.5693,88.6367,88.5405,88.6078,23626.0
2023-07-12 14:00:00,92.13,92.19,92.05,92.18,18394.0,88.6174,88.6751,88.5405,88.6655,18394.0
2023-07-12 14:10:00,92.2,92.28,92.17,92.17,11868.0,88.6848,88.7617,88.6559,88.6559,11868.0
2023-07-12 14:20:00,92.17,92.22,92.17,92.19,14996.0,88.6559,88.704,88.6559,88.6751,14996.0
2023-07-12 14:30:00,92.16,92.17,92.09,92.13,12039.0,88.6463,88.6559,88.579,88.6174,12039.0
2023-07-12 14:40:00,92.13,92.17,92.07,92.1,13379.0,88.6174,88.6559,88.5597,88.5886,13379.0
2023-07-12 14:50:00,92.09,92.11,92.01,92.05,21960.0,88.579,88.5982,88.502,88.5405,21960.0
2023-07-12 15:00:00,92.05,92.07,91.93,91.93,33606.0,88.5405,88.5597,88.4251,88.4251,33606.0
2023-07-12 15:10:00,91.91,91.93,91.75,91.75,158728.0,88.4058,88.4251,88.2519,88.2519,158728.0
2023-07-12 15:20:00,91.76,91.99,91.63,91.97,79550.0,88.2615,88.4828,88.1365,88.4635,79550.0
2023-07-12 15:30:00,91.98,92.19,91.98,92.18,44918.0,88.4731,88.6751,88.4731,88.6655,44918.0
2023-07-12 15:40:00,92.18,92.21,91.98,91.98,49271.0,88.6655,88.6944,88.4731,88.4731,49271.0
2023-07-12 15:50:00,91.98,92.14,91.95,92.12,262075.0,88.4731,88.627,88.4443,88.6078,262075.0
2023-07-13 09:30:00,92.3,92.49,91.98,91.98,68019.0,88.7809,88.9637,88.4731,88.4731,68019.0
2023-07-13 09:40:00,91.99,92.28,91.92,92.21,26037.0,88.4828,88.7617,88.4154,88.6944,26037.0
2023-07-13 09:50:00,92.17,92.49,92.17,92.45,25030.0,88.6559,88.9637,88.6559,88.9252,25030.0
2023-07-13 10:00:00,92.48,92.55,92.34,92.51,24974.0,88.9541,89.0214,88.8194,88.9829,24974.0
2023-07-13 10:10:00,92.53,92.64,92.51,92.57,22966.0,89.0022,89.108,88.9829,89.0407,22966.0
2023-07-13 10:20:00,92.54,92.55,92.44,92.52,27658.0,89.0118,89.0214,88.9156,88.9926,27658.0
2023-07-13 10:30:00,92.52,92.65,92.38,92.44,21383.0,88.9926,89.1176,88.8579,88.9156,21383.0
2023-07-13 10:40:00,92.42,92.45,92.35,92.37,34187.0,88.8964,88.9252,88.829,88.8483,34187.0
2023-07-13 10:50:00,92.36,92.38,92.2,92.32,23175.0,88.8387,88.8579,88.6848,88.8002,23175.0
2023-07-13 11:00:00,92.34,92.35,92.01,92.01,17580.0,88.8194,88.829,88.502,88.502,17580.0
2023-07-13 11:10:00,92.03,92.09,91.94,92.09,20554.0,88.5212,88.579,88.4347,88.579,20554.0
2023-07-13 11:20:00,92.07,92.13,92.02,92.04,17611.0,88.5597,88.6174,88.5116,88.5309,17611.0
2023-07-13 11:30:00,92.04,92.04,91.93,91.98,12013.0,88.5309,88.5309,88.4251,88.4731,12013.0
2023-07-13 11:40:00,91.97,92.09,91.9,92.03,16552.0,88.4635,88.579,88.3962,88.5212,16552.0
2023-07-13 11:50:00,92.02,92.25,91.99,92.25,31255.0,88.5116,88.7329,88.4828,88.7329,31255.0
2023-07-13 12:00:00,92.27,92.27,92.15,92.15,17460.0,88.7521,88.7521,88.6367,88.6367,17460.0
2023-07-13 12:10:00,92.14,92.26,92.12,92.22,15166.0,88.627,88.7425,88.6078,88.704,15166.0
2023-07-13 12:20:00,92.21,92.21,92.05,92.16,36814.0,88.6944,88.6944,88.5405,88.6463,36814.0
2023-07-13 12:30:00,92.16,92.23,92.09,92.11,12946.0,88.6463,88.7136,88.579,88.5982,12946.0
2023-07-13 12:40:00,92.09,92.17,92.09,92.16,23809.0,88.579,88.6559,88.579,88.6463,23809.0
2023-07-13 12:50:00,92.17,92.17,92.01,92.1,27761.0,88.6559,88.6559,88.502,88.5886,27761.0
2023-07-13 13:00:00,92.08,92.08,91.94,91.95,15407.0,88.5693,88.5693,88.4347,88.4443,15407.0
2023-07-13 13:10:00,91.94,92.13,91.94,92.12,10443.0,88.4347,88.6174,88.4347,88.6078,10443.0
2023-07-13 13:20:00,92.11,92.14,92.07,92.08,10898.0,88.5982,88.627,88.5597,88.5693,10898.0
2023-07-13 13:30:00,92.08,92.09,92.0,92.03,14314.0,88.5693,88.579,88.4924,88.5212,14314.0
2023-07-13 13:40:00,92.04,92.11,92.04,92.1,13343.0,88.5309,88.5982,88.5309,88.5886,13343.0
2023-07-13 13:50:00,92.1,92.14,92.07,92.12,16073.0,88.5886,88.627,88.5597,88.6078,16073.0
2023-07-13 14:00:00,92.12,92.28,92.08,92.22,17289.0,88.6078,88.7617,88.5693,88.704,17289.0
2023-07-13 14:10:00,92.24,92.38,92.24,92.32,60076.0,88.7232,88.8579,88.7232,88.8002,60076.0
2023-07-13 14:20:00,92.32,92.35,92.2,92.21,12824.0,88.8002,88.829,88.6848,88.6944,12824.0
2023-07-13 14:30:00,92.2,92.34,92.19,92.29,20391.0,88.6848,88.8194,88.6751,88.7713,20391.0
2023-07-13 14:40:00,92.29,92.39,92.27,92.37,18486.0,88.7713,88.8675,88.7521,88.8483,18486.0
2023-07-13 14:50:00,92.38,92.47,92.36,92.46,19334.0,88.8579,88.9445,88.8387,88.9348,19334.0
2023-07-13 15:00:00,92.46,92.47,92.36,92.4,24103.0,88.9348,88.9445,88.8387,88.8771,24103.0
2023-07-13 15:10:00,92.4,92.52,92.4,92.44,27771.0,88.8771,88.9926,88.8771,88.9156,27771.0
2023-07-13 15:20:00,92.45,92.58,92.43,92.55,37481.0,88.9252,89.0503,88.906,89.0214,37481.0
2023-07-13 15:30:00,92.54,92.57,92.4,92.45,53982.0,89.0118,89.0407,88.8771,88.9252,53982.0
2023-07-13 15:40:00,92.45,92.54,92.42,92.47,54612.0,88.9252,89.0118,88.8964,88.9445,54612.0
2023-07-13 15:50:00,92.46,92.49,92.27,92.31,178984.0,88.9348,88.9637,88.7521,88.7906,178984.0
2023-07-14 09:30:00,92.29,92.29,91.79,91.83,51959.0,88.7713,88.7713,88.2904,88.3289,51959.0
2023-07-14 09:40:00,91.81,92.02,91.67,92.02,22096.0,88.3096,88.5116,88.175,88.5116,22096.0
2023-07-14 09:50:00,92.01,92.15,91.91,92.11,36533.0,88.502,88.6367,88.4058,88.5982,36533.0
2023-07-14 10:00:00,92.07,92.07,91.83,91.97,24852.0,88.5597,88.5597,88.3289,88.4635,24852.0
2023-07-14 10:10:00,91.94,91.98,91.63,91.66,33289.0,88.4347,88.4731,88.1365,88.1653,33289.0
2023-07-14 10:20:00,91.66,91.76,91.45,91.47,56433.0,88.1653,88.2615,87.9634,87.9826,56433.0
2023-07-14 10:30:00,91.46,91.54,91.38,91.45,20776.0,87.973,88.0499,87.896,87.9634,20776.0
2023-07-14 10:40:00,91.52,91.52,91.33,91.42,16452.0,88.0307,88.0307,87.8479,87.9345,16452.0
2023-07-14 10:50:00,91.44,91.66,91.43,91.62,21128.0,87.9537,88.1653,87.9441,88.1269,21128.0
2023-07-14 11:00:00,91.64,91.68,91.5,91.62,15075.0,88.1461,88.1846,88.0114,88.1269,15075.0
2023-07-14 11:10:00,91.64,91.76,91.63,91.7,22368.0,88.1461,88.2615,88.1365,88.2038,22368.0
2023-07-14 11:20:00,91.71,91.71,91.62,91.67,17927.0,88.2134,88.2134,88.1269,88.175,17927.0
2023-07-14 11:30:00,91.68,91.8,91.67,91.73,15881.0,88.1846,88.3,88.175,88.2327,15881.0
2023-07-14 11:40:00,91.74,91.74,91.55,91.61,12100.0,88.2423,88.2423,88.0595,88.1173,12100.0
2023-07-14 11:50:00,91.6,91.76,91.55,91.72,16195.0,88.1076,88.2615,88.0595,88.2231,16195.0
2023-07-14 12:00:00,91.75,91.75,91.61,91.63,13779.0,88.2519,88.2519,88.1173,88.1365,13779.0
2023-07-14 12:10:00,91.62,91.71,91.6,91.7,10574.0,88.1269,88.2134,88.1076,88.2038,10574.0
2023-07-14 12:20:00,91.68,91.7,91.61,91.62,10394.0,88.1846,88.2038,88.1173,88.1269,10394.0
2023-07-14 12:30:00,91.62,91.71,91.57,91.67,11910.0,88.1269,88.2134,88.0788,88.175,11910.0
2023-07-14 12:40:00,91.64,91.73,91.61,91.66,14213.0,88.1461,88.2327,88.1173,88.1653,14213.0
2023-07-14 12:50:00,91.65,91.78,91.62,91.76,13925.0,88.1557,88.2808,88.1269,88.2615,13925.0
2023-07-14 13:00:00,91.75,91.8,91.68,91.72,11421.0,88.2519,88.3,88.1846,88.2231,11421.0
2023-07-14 13:10:00,91.72,91.85,91.72,91.84,9129.0,88.2231,88.3481,88.2231,88.3385,9129.0
2023-07-14 13:20:00,91.84,91.9,91.71,91.87,14482.0,88.3385,88.3962,88.2134,88.3673,14482.0
2023-07-14 13:30:00,91.85,91.9,91.78,91.79,23693.0,88.3481,88.3962,88.2808,88.2904,23693.0
2023-07-14 13:40:00,91.78,91.92,91.75,91.9,17012.0,88.2808,88.4154,88.2519,88.3962,17012.0
2023-07-14 13:50:00,91.89,92.0,91.84,91.91,27194.0,88.3866,88.4924,88.3385,88.4058,27194.0
2023-07-14 14:00:00,91.91,92.06,91.91,92.02,33197.0,88.4058,88.5501,88.4058,88.5116,33197.0
2023-07-14 14:10:00,92.01,92.13,92.0,92.09,10890.0,88.502,88.6174,88.4924,88.579,10890.0
2023-07-14 14:20:00,92.11,92.11,91.97,92.07,12215.0,88.5982,88.5982,88.4635,88.5597,12215.0
2023-07-14 14:30:00,92.09,92.14,92.06,92.12,24023.0,88.579,88.627,88.5501,88.6078,24023.0
2023-07-14 14:40:00,92.12,92.16,92.11,92.15,12721.0,88.6078,88.6463,88.5982,88.6367,12721.0
2023-07-14 14:50:00,92.14,92.21,92.09,92.13,16586.0,88.627,88.6944,88.579,88.6174,16586.0
2023-07-14 15:00:00,92.14,92.14,91.99,92.09,25261.0,88.627,88.627,88.4828,88.579,25261.0
2023-07-14 15:10:00,92.1,92.31,92.08,92.15,51047.0,88.5886,88.7906,88.5693,88.6367,51047.0
2023-07-14 15:20:00,92.16,92.17,92.04,92.09,19819.0,88.6463,88.6559,88.5309,88.579,19819.0
2023-07-14 15:30:00,92.1,92.16,92.04,92.16,25943.0,88.5886,88.6463,88.5309,88.6463,25943.0
2023-07-14 15:40:00,92.15,92.17,92.01,92.01,50752.0,88.6367,88.6559,88.502,88.502,50752.0
2023-07-14 15:50:00,91.99,92.18,91.94,92.1,174763.0,88.4828,88.6655,88.4347,88.5886,174763.0
2023-07-17 09:30:00,91.83,92.04,91.38,91.69,62543.0,88.3289,88.5309,87.896,88.1942,62543.0
2023-07-17 09:40:00,91.67,91.78,91.57,91.76,32631.0,88.175,88.2808,88.0788,88.2615,32631.0
2023-07-17 09:50:00,91.77,91.91,91.63,91.63,40313.0,88.2712,88.4058,88.1365,88.1365,40313.0
2023-07-17 10:00:00,91.65,91.68,91.44,91.52,47321.0,88.1557,88.1846,87.9537,88.0307,47321.0
2023-07-17 10:10:00,91.46,91.48,91.28,91.38,25156.0,87.973,87.9922,87.7998,87.896,25156.0
2023-07-17 10:20:00,91.38,91.49,91.15,91.24,16581.0,87.896,88.0018,87.6748,87.7614,16581.0
2023-07-17 10:30:00,91.23,91.3,91.1,91.13,25681.0,87.7517,87.8191,87.6267,87.6556,25681.0
2023-07-17 10:40:00,91.13,91.34,91.13,91.31,24843.0,87.6556,87.8575,87.6556,87.8287,24843.0
2023-07-17 10:50:00,91.29,91.29,90.97,90.99,23369.0,87.8095,87.8095,87.5017,87.5209,23369.0
2023-07-17 11:00:00,91.01,91.12,91.0,91.05,21385.0,87.5401,87.6459,87.5305,87.5786,21385.0
2023-07-17 11:10:00,91.05,91.27,91.05,91.18,24596.0,87.5786,87.7902,87.5786,87.7036,24596.0
2023-07-17 11:20:00,91.18,91.34,91.17,91.34,32315.0,87.7036,87.8575,87.694,87.8575,32315.0
2023-07-17 11:30:00,91.3,91.46,91.29,91.38,20982.0,87.8191,87.973,87.8095,87.896,20982.0
2023-07-17 11:40:00,91.38,91.49,91.34,91.45,26168.0,87.896,88.0018,87.8575,87.9634,26168.0
2023-07-17 11:50:00,91.44,91.51,91.37,91.42,28749.0,87.9537,88.0211,87.8864,87.9345,28749.0
2023-07-17 12:00:00,91.43,91.43,91.27,91.3,14011.0,87.9441,87.9441,87.7902,87.8191,14011.0
2023-07-17 12:10:00,91.31,91.45,91.28,91.31,16105.0,87.8287,87.9634,87.7998,87.8287,16105.0
2023-07-17 12:20:00,91.29,91.31,91.19,91.27,13930.0,87.8095,87.8287,87.7133,87.7902,13930.0
2023-07-17 12:30:00,91.27,91.32,91.22,91.29,20661.0,87.7902,87.8383,87.7421,87.8095,20661.0
2023-07-17 12:40:00,91.28,91.41,91.28,91.39,18018.0,87.7998,87.9249,87.7998,87.9056,18018.0
2023-07-17 12:50:00,91.36,91.39,91.31,91.38,18436.0,87.8768,87.9056,87.8287,87.896,18436.0
2023-07-17 13:00:00,91.37,91.39,91.28,91.28,22649.0,87.8864,87.9056,87.7998,87.7998,22649.0
2023-07-17 13:10:00,91.26,91.4,91.23,91.39,17439.0,87.7806,87.9153,87.7517,87.9056,17439.0
2023-07-17 13:20:00,91.38,91.44,91.34,91.39,14695.0,87.896,87.9537,87.8575,87.9056,14695.0
2023-07-17 13:30:00,91.4,91.45,91.33,91.42,16537.0,87.9153,87.9634,87.8479,87.9345,16537.0
2023-07-17 13:40:00,91.41,91.57,91.38,91.54,15796.0,87.9249,88.0788,87.896,88.0499,15796.0
2023-07-17 13:50:00,91.53,91.53,91.28,91.29,22074.0,88.0403,88.0403,87.7998,87.8095,22074.0
2023-07-17 14:00:00,91.27,91.29,91.2,91.22,19796.0,87.7902,87.8095,87.7229,87.7421,19796.0
2023-07-17 14:10:00,91.22,91.36,91.22,91.31,15466.0,87.7421,87.8768,87.7421,87.8287,15466.0
2023-07-17 14:20:00,91.31,91.46,91.31,91.44,17684.0,87.8287,87.973,87.8287,87.9537,17684.0
2023-07-17 14:30:00,91.44,91.45,91.32,91.32,23998.0,87.9537,87.9634,87.8383,87.8383,23998.0
2023-07-17 14:40:00,91.32,91.55,91.29,91.55,25671.0,87.8383,88.0595,87.8095,88.0595,25671.0
2023-07-17 14:50:00,91.55,91.71,91.41,91.48,41403.0,88.0595,88.2134,87.9249,87.9922,41403.0
2023-07-17 15:00:00,91.49,91.54,91.4,91.4,19850.0,88.0018,88.0499,87.9153,87.9153,19850.0
2023-07-17 15:10:00,91.41,91.54,91.33,91.51,33740.0,87.9249,88.0499,87.8479,88.0211,33740.0
2023-07-17 15:20:00,91.55,91.57,91.4,91.44,24953.0,88.0595,88.0788,87.9153,87.9537,24953.0
2023-07-17 15:30:00,91.44,91.44,91.25,91.38,31610.0,87.9537,87.9537,87.771,87.896,31610.0
2023-07-17 15:40:00,91.38,91.49,91.37,91.37,41395.0,87.896,88.0018,87.8864,87.8864,41395.0
2023-07-17 15:50:00,91.36,91.41,91.21,91.29,160444.0,87.8768,87.9249,87.7325,87.8095,160444.0
2023-07-18 09:30:00,91.09,91.3,90.86,91.3,41351.0,87.6171,87.8191,87.3958,87.8191,41351.0
2023-07-18 09:40:00,91.29,91.53,91.2,91.22,20493.0,87.8095,88.0403,87.7229,87.7421,20493.0
2023-07-18 09:50:00,91.22,91.4,91.14,91.38,24434.0,87.7421,87.9153,87.6652,87.896,24434.0
2023-07-18 10:00:00,91.4,91.6,91.35,91.45,24079.0,87.9153,88.1076,87.8672,87.9634,24079.0
2023-07-18 10:10:00,91.45,91.59,91.42,91.45,17084.0,87.9634,88.098,87.9345,87.9634,17084.0
2023-07-18 10:20:00,91.45,91.65,91.44,91.57,35695.0,87.9634,88.1557,87.9537,88.0788,35695.0
2023-07-18 10:30:00,91.62,91.69,91.53,91.59,23313.0,88.1269,88.1942,88.0403,88.098,23313.0
2023-07-18 10:40:00,91.61,91.66,91.53,91.59,15542.0,88.1173,88.1653,88.0403,88.098,15542.0
2023-07-18 10:50:00,91.61,91.78,91.57,91.75,16597.0,88.1173,88.2808,88.0788,88.2519,16597.0
2023-07-18 11:00:00,91.77,91.92,91.71,91.86,13481.0,88.2712,88.4154,88.2134,88.3577,13481.0
2023-07-18 11:10:00,91.87,91.97,91.87,91.91,10881.0,88.3673,88.4635,88.3673,88.4058,10881.0
2023-07-18 11:20:00,91.92,91.98,91.89,91.97,9101.0,88.4154,88.4731,88.3866,88.4635,9101.0
2023-07-18 11:30:00,91.95,91.95,91.73,91.75,10412.0,88.4443,88.4443,88.2327,88.2519,10412.0
2023-07-18 11:40:00,91.75,91.8,91.6,91.72,53431.0,88.2519,88.3,88.1076,88.2231,53431.0
2023-07-18 11:50:00,91.75,91.76,91.65,91.69,17071.0,88.2519,88.2615,88.1557,88.1942,17071.0
2023-07-18 12:00:00,91.73,91.73,91.52,91.55,12908.0,88.2327,88.2327,88.0307,88.0595,12908.0
2023-07-18 12:10:00,91.53,91.61,91.51,91.58,5974.0,88.0403,88.1173,88.0211,88.0884,5974.0
2023-07-18 12:20:00,91.58,91.58,91.36,91.36,20645.0,88.0884,88.0884,87.8768,87.8768,20645.0
2023-07-18 12:30:00,91.36,91.37,91.28,91.37,9122.0,87.8768,87.8864,87.7998,87.8864,9122.0
2023-07-18 12:40:00,91.37,91.4,91.31,91.36,9832.0,87.8864,87.9153,87.8287,87.8768,9832.0
2023-07-18 12:50:00,91.37,91.48,91.36,91.44,8962.0,87.8864,87.9922,87.8768,87.9537,8962.0
2023-07-18 13:00:00,91.43,91.46,91.35,91.35,7934.0,87.9441,87.973,87.8672,87.8672,7934.0
2023-07-18 13:10:00,91.34,91.38,91.3,91.31,13853.0,87.8575,87.896,87.8191,87.8287,13853.0
2023-07-18 13:20:00,91.3,91.35,91.28,91.3,11136.0,87.8191,87.8672,87.7998,87.8191,11136.0
2023-07-18 13:30:00,91.29,91.31,91.16,91.22,12076.0,87.8095,87.8287,87.6844,87.7421,12076.0
2023-07-18 13:40:00,91.22,91.27,91.17,91.21,10941.0,87.7421,87.7902,87.694,87.7325,10941.0
2023-07-18 13:50:00,91.23,91.3,91.21,91.23,15692.0,87.7517,87.8191,87.7325,87.7517,15692.0
2023-07-18 14:00:00,91.22,91.35,91.22,91.33,12322.0,87.7421,87.8672,87.7421,87.8479,12322.0
2023-07-18 14:10:00,91.33,91.35,91.25,91.25,17163.0,87.8479,87.8672,87.771,87.771,17163.0
2023-07-18 14:20:00,91.24,91.36,91.23,91.36,30553.0,87.7614,87.8768,87.7517,87.8768,30553.0
2023-07-18 14:30:00,91.35,91.46,91.27,91.3,14520.0,87.8672,87.973,87.7902,87.8191,14520.0
2023-07-18 14:40:00,91.29,91.42,91.24,91.38,34917.0,87.8095,87.9345,87.7614,87.896,34917.0
2023-07-18 14:50:00,91.38,91.43,91.24,91.43,43590.0,87.896,87.9441,87.7614,87.9441,43590.0
2023-07-18 15:00:00,91.43,91.71,91.43,91.71,38934.0,87.9441,88.2134,87.9441,88.2134,38934.0
2023-07-18 15:10:00,91.72,91.86,91.71,91.84,27961.0,88.2231,88.3577,88.2134,88.3385,27961.0
2023-07-18 15:20:00,91.84,91.89,91.65,91.7,34504.0,88.3385,88.3866,88.1557,88.2038,34504.0
2023-07-18 15:30:00,91.7,91.77,91.69,91.72,50879.0,88.2038,88.2712,88.1942,88.2231,50879.0
2023-07-18 15:40:00,91.75,91.85,91.72,91.76,53447.0,88.2519,88.3481,88.2231,88.2615,53447.0
2023-07-18 15:50:00,91.75,91.82,91.66,91.8,174960.0,88.2519,88.3192,88.1653,88.3,174960.0
2023-07-19 09:30:00,91.32,91.81,91.15,91.66,62728.0,87.8383,88.3096,87.6748,88.1653,62728.0
2023-07-19 09:40:00,91.68,91.71,91.53,91.68,16459.0,88.1846,88.2134,88.0403,88.1846,16459.0
2023-07-19 09:50:00,91.67,91.83,91.64,91.71,28332.0,88.175,88.3289,88.1461,88.2134,28332.0
2023-07-19 10:00:00,91.73,91.92,91.64,91.87,15859.0,88.2327,88.4154,88.1461,88.3673,15859.0
2023-07-19 10:10:00,91.86,91.92,91.75,91.87,12771.0,88.3577,88.4154,88.2519,88.3673,12771.0
2023-07-19 10:20:00,91.84,91.84,91.58,91.6,25364.0,88.3385,88.3385,88.0884,88.1076,25364.0
2023-07-19 10:30:00,91.6,91.61,91.41,91.41,17052.0,88.1076,88.1173,87.9249,87.9249,17052.0
2023-07-19 10:40:00,91.41,91.41,90.85,90.9,79848.0,87.9249,87.9249,87.3862,87.4343,79848.0
2023-07-19 10:50:00,90.91,91.11,90.51,90.65,72631.0,87.4439,87.6363,87.0592,87.1939,72631.0
2023-07-19 11:00:00,90.66,90.8,90.56,90.72,54675.0,87.2035,87.3381,87.1073,87.2612,54675.0
2023-07-19 11:10:00,90.73,90.96,90.69,90.9,73373.0,87.2708,87.492,87.2323,87.4343,73373.0
2023-07-19 11:20:00,90.89,90.92,90.67,90.7,30417.0,87.4247,87.4536,87.2131,87.2419,30417.0
2023-07-19 11:30:00,90.7,91.09,90.7,91.07,32365.0,87.2419,87.6171,87.2419,87.5978,32365.0
2023-07-19 11:40:00,91.09,91.12,90.92,90.95,27079.0,87.6171,87.6459,87.4536,87.4824,27079.0
2023-07-19 11:50:00,90.94,91.07,90.91,91.07,10908.0,87.4728,87.5978,87.4439,87.5978,10908.0
2023-07-19 12:00:00,91.09,91.23,90.99,91.12,23708.0,87.6171,87.7517,87.5209,87.6459,23708.0
2023-07-19 12:10:00,91.12,91.21,91.06,91.16,8879.0,87.6459,87.7325,87.5882,87.6844,8879.0
2023-07-19 12:20:00,91.16,91.32,91.13,91.18,23734.0,87.6844,87.8383,87.6556,87.7036,23734.0
2023-07-19 12:30:00,91.18,91.18,90.97,91.04,18290.0,87.7036,87.7036,87.5017,87.569,18290.0
2023-07-19 12:40:00,91.04,91.2,91.03,91.18,26020.0,87.569,87.7229,87.5594,87.7036,26020.0
2023-07-19 12:50:00,91.16,91.27,91.14,91.26,11758.0,87.6844,87.7902,87.6652,87.7806,11758.0
2023-07-19 13:00:00,91.27,91.28,91.03,91.08,28733.0,87.7902,87.7998,87.5594,87.6075,28733.0
2023-07-19 13:10:00,91.06,91.33,91.06,91.33,68515.0,87.5882,87.8479,87.5882,87.8479,68515.0
2023-07-19 13:20:00,91.33,91.39,91.26,91.39,17141.0,87.8479,87.9056,87.7806,87.9056,17141.0
2023-07-19 13:30:00,91.41,91.41,91.23,91.24,12132.0,87.9249,87.9249,87.7517,87.7614,12132.0
2023-07-19 13:40:00,91.23,91.43,91.23,91.33,10435.0,87.7517,87.9441,87.7517,87.8479,10435.0
2023-07-19 13:50:00,91.33,91.38,91.26,91.37,10711.0,87.8479,87.896,87.7806,87.8864,10711.0
2023-07-19 14:00:00,91.39,91.42,91.27,91.3,10459.0,87.9056,87.9345,87.7902,87.8191,10459.0
2023-07-19 14:10:00,91.29,91.29,91.15,91.22,17831.0,87.8095,87.8095,87.6748,87.7421,17831.0
2023-07-19 14:20:00,91.22,91.28,91.17,91.24,15853.0,87.7421,87.7998,87.694,87.7614,15853.0
2023-07-19 14:30:00,91.25,91.4,91.25,91.37,12785.0,87.771,87.9153,87.771,87.8864,12785.0
2023-07-19 14:40:00,91.37,91.43,91.34,91.38,11079.0,87.8864,87.9441,87.8575,87.896,11079.0
2023-07-19 14:50:00,91.37,91.45,91.3,91.42,17505.0,87.8864,87.9634,87.8191,87.9345,17505.0
2023-07-19 15:00:00,91.42,91.46,91.39,91.45,14636.0,87.9345,87.973,87.9056,87.9634,14636.0
2023-07-19 15:10:00,91.45,91.55,91.43,91.5,16536.0,87.9634,88.0595,87.9441,88.0114,16536.0
2023-07-19 15:20:00,91.5,91.61,91.45,91.58,20652.0,88.0114,88.1173,87.9634,88.0884,20652.0
2023-07-19 15:30:00,91.56,91.65,91.54,91.58,40151.0,88.0692,88.1557,88.0499,88.0884,40151.0
2023-07-19 15:40:00,91.58,91.71,91.56,91.7,32190.0,88.0884,88.2134,88.0692,88.2038,32190.0
2023-07-19 15:50:00,91.7,91.87,91.64,91.64,118515.0,88.2038,88.3673,88.1461,88.1461,118515.0
2023-07-20 09:30:00,92.27,92.44,91.94,91.98,76276.0,88.7521,88.9156,88.4347,88.4731,76276.0
2023-07-20 09:40:00,91.98,92.12,91.87,92.06,28937.0,88.4731,88.6078,88.3673,88.5501,28937.0
2023-07-20 09:50:00,92.08,92.23,92.01,92.04,18424.0,88.5693,88.7136,88.502,88.5309,18424.0
2023-07-20 10:00:00,92.05,92.24,91.98,92.11,23706.0,88.5405,88.7232,88.4731,88.5982,23706.0
2023-07-20 10:10:00,92.08,92.12,91.88,92.01,24013.0,88.5693,88.6078,88.377,88.502,24013.0
2023-07-20 10:20:00,91.99,92.19,91.98,92.19,39610.0,88.4828,88.6751,88.4731,88.6751,39610.0
2023-07-20 10:30:00,92.2,92.34,92.09,92.09,31564.0,88.6848,88.8194,88.579,88.579,31564.0
2023-07-20 10:40:00,92.1,92.3,92.03,92.26,41466.0,88.5886,88.7809,88.5212,88.7425,41466.0
2023-07-20 10:50:00,92.28,92.5,92.26,92.37,33508.0,88.7617,88.9733,88.7425,88.8483,33508.0
2023-07-20 11:00:00,92.37,92.44,92.32,92.43,35736.0,88.8483,88.9156,88.8002,88.906,35736.0
2023-07-20 11:10:00,92.44,92.6,92.36,92.56,32025.0,88.9156,89.0695,88.8387,89.031,32025.0
2023-07-20 11:20:00,92.57,92.59,92.31,92.35,15699.0,89.0407,89.0599,88.7906,88.829,15699.0
2023-07-20 11:30:00,92.34,92.45,92.26,92.44,12973.0,88.8194,88.9252,88.7425,88.9156,12973.0
2023-07-20 11:40:00,92.44,92.52,92.35,92.39,14545.0,88.9156,88.9926,88.829,88.8675,14545.0
2023-07-20 11:50:00,92.39,92.49,92.35,92.41,16879.0,88.8675,88.9637,88.829,88.8868,16879.0
2023-07-20 12:00:00,92.42,92.61,92.33,92.55,54370.0,88.8964,89.0791,88.8098,89.0214,54370.0
2023-07-20 12:10:00,92.55,92.75,92.53,92.73,19619.0,89.0214,89.2138,89.0022,89.1946,19619.0
2023-07-20 12:20:00,92.71,92.71,92.47,92.5,15116.0,89.1753,89.1753,88.9445,88.9733,15116.0
2023-07-20 12:30:00,92.48,92.5,92.17,92.19,19484.0,88.9541,88.9733,88.6559,88.6751,19484.0
2023-07-20 12:40:00,92.18,92.27,92.17,92.25,9149.0,88.6655,88.7521,88.6559,88.7329,9149.0
2023-07-20 12:50:00,92.27,92.29,92.12,92.13,8823.0,88.7521,88.7713,88.6078,88.6174,8823.0
2023-07-20 13:00:00,92.13,92.16,92.05,92.12,10212.0,88.6174,88.6463,88.5405,88.6078,10212.0
2023-07-20 13:10:00,92.13,92.21,91.99,91.99,10430.0,88.6174,88.6944,88.4828,88.4828,10430.0
2023-07-20 13:20:00,91.97,92.18,91.97,92.17,7251.0,88.4635,88.6655,88.4635,88.6559,7251.0
2023-07-20 13:30:00,92.15,92.19,92.08,92.08,13388.0,88.6367,88.6751,88.5693,88.5693,13388.0
2023-07-20 13:40:00,92.09,92.13,92.07,92.12,10962.0,88.579,88.6174,88.5597,88.6078,10962.0
2023-07-20 13:50:00,92.13,92.14,92.06,92.09,22705.0,88.6174,88.627,88.5501,88.579,22705.0
2023-07-20 14:00:00,92.08,92.23,92.05,92.23,10198.0,88.5693,88.7136,88.5405,88.7136,10198.0
2023-07-20 14:10:00,92.22,92.26,92.18,92.21,18284.0,88.704,88.7425,88.6655,88.6944,18284.0
2023-07-20 14:20:00,92.21,92.29,92.04,92.08,22711.0,88.6944,88.7713,88.5309,88.5693,22711.0
2023-07-20 14:30:00,92.09,92.19,92.08,92.18,32166.0,88.579,88.6751,88.5693,88.6655,32166.0
2023-07-20 14:40:00,92.17,92.27,92.08,92.24,26781.0,88.6559,88.7521,88.5693,88.7232,26781.0
2023-07-20 14:50:00,92.25,92.34,92.18,92.21,19134.0,88.7329,88.8194,88.6655,88.6944,19134.0
2023-07-20 15:00:00,92.21,92.25,92.1,92.11,21538.0,88.6944,88.7329,88.5886,88.5982,21538.0
2023-07-20 15:10:00,92.13,92.25,92.08,92.08,21629.0,88.6174,88.7329,88.5693,88.5693,21629.0
2023-07-20 15:20:00,92.09,92.14,91.94,92.0,31363.0,88.579,88.627,88.4347,88.4924,31363.0
2023-07-20 15:30:00,92.0,92.1,91.88,91.88,36036.0,88.4924,88.5886,88.377,88.377,36036.0
2023-07-20 15:40:00,91.89,91.92,91.8,91.88,48906.0,88.3866,88.4154,88.3,88.377,48906.0
2023-07-20 15:50:00,91.89,91.94,91.81,91.88,115161.0,88.3866,88.4347,88.3096,88.377,115161.0
2023-07-21 09:30:00,91.82,92.05,91.69,91.96,89728.0,88.3192,88.5405,88.1942,88.4539,89728.0
2023-07-21 09:40:00,92.01,92.02,91.49,91.66,20035.0,88.502,88.5116,88.0018,88.1653,20035.0
2023-07-21 09:50:00,91.68,91.68,91.42,91.53,31071.0,88.1846,88.1846,87.9345,88.0403,31071.0
2023-07-21 10:00:00,91.55,91.88,91.5,91.87,17740.0,88.0595,88.377,88.0114,88.3673,17740.0
2023-07-21 10:10:00,91.88,91.92,91.7,91.89,18901.0,88.377,88.4154,88.2038,88.3866,18901.0
2023-07-21 10:20:00,91.91,91.93,91.64,91.68,15877.0,88.4058,88.4251,88.1461,88.1846,15877.0
2023-07-21 10:30:00,91.64,91.89,91.64,91.88,9378.0,88.1461,88.3866,88.1461,88.377,9378.0
2023-07-21 10:40:00,91.92,91.98,91.8,91.84,14958.0,88.4154,88.4731,88.3,88.3385,14958.0
2023-07-21 10:50:00,91.82,91.93,91.75,91.91,8683.0,88.3192,88.4251,88.2519,88.4058,8683.0
2023-07-21 11:00:00,91.9,91.91,91.77,91.79,10341.0,88.3962,88.4058,88.2712,88.2904,10341.0
2023-07-21 11:10:00,91.82,92.01,91.73,91.98,20811.0,88.3192,88.502,88.2327,88.4731,20811.0
2023-07-21 11:20:00,91.95,91.98,91.74,91.76,14867.0,88.4443,88.4731,88.2423,88.2615,14867.0
2023-07-21 11:30:00,91.76,91.85,91.66,91.73,9913.0,88.2615,88.3481,88.1653,88.2327,9913.0
2023-07-21 11:40:00,91.73,91.77,91.61,91.75,40071.0,88.2327,88.2712,88.1173,88.2519,40071.0
2023-07-21 11:50:00,91.77,91.82,91.63,91.79,21623.0,88.2712,88.3192,88.1365,88.2904,21623.0
2023-07-21 12:00:00,91.79,91.79,91.65,91.68,9207.0,88.2904,88.2904,88.1557,88.1846,9207.0
2023-07-21 12:10:00,91.69,91.73,91.61,91.68,21809.0,88.1942,88.2327,88.1173,88.1846,21809.0
2023-07-21 12:20:00,91.68,91.71,91.51,91.54,13120.0,88.1846,88.2134,88.0211,88.0499,13120.0
2023-07-21 12:30:00,91.52,91.53,91.37,91.39,10499.0,88.0307,88.0403,87.8864,87.9056,10499.0
2023-07-21 12:40:00,91.38,91.49,91.37,91.43,13400.0,87.896,88.0018,87.8864,87.9441,13400.0
2023-07-21 12:50:00,91.44,91.51,91.43,91.49,9652.0,87.9537,88.0211,87.9441,88.0018,9652.0
2023-07-21 13:00:00,91.49,91.64,91.49,91.61,9714.0,88.0018,88.1461,88.0018,88.1173,9714.0
2023-07-21 13:10:00,91.61,91.65,91.53,91.54,13757.0,88.1173,88.1557,88.0403,88.0499,13757.0
2023-07-21 13:20:00,91.53,91.53,91.45,91.45,18057.0,88.0403,88.0403,87.9634,87.9634,18057.0
2023-07-21 13:30:00,91.45,91.62,91.45,91.57,9006.0,87.9634,88.1269,87.9634,88.0788,9006.0
2023-07-21 13:40:00,91.57,91.6,91.57,91.59,7443.0,88.0788,88.1076,88.0788,88.098,7443.0
2023-07-21 13:50:00,91.58,91.63,91.54,91.55,11691.0,88.0884,88.1365,88.0499,88.0595,11691.0
2023-07-21 14:00:00,91.55,91.55,91.38,91.44,8351.0,88.0595,88.0595,87.896,87.9537,8351.0
2023-07-21 14:10:00,91.46,91.46,91.31,91.31,12211.0,87.973,87.973,87.8287,87.8287,12211.0
2023-07-21 14:20:00,91.31,91.33,91.23,91.26,10884.0,87.8287,87.8479,87.7517,87.7806,10884.0
2023-07-21 14:30:00,91.26,91.33,91.22,91.33,14425.0,87.7806,87.8479,87.7421,87.8479,14425.0
2023-07-21 14:40:00,91.33,91.46,91.32,91.44,11873.0,87.8479,87.973,87.8383,87.9537,11873.0
2023-07-21 14:50:00,91.43,91.46,91.35,91.38,10853.0,87.9441,87.973,87.8672,87.896,10853.0
2023-07-21 15:00:00,91.38,91.42,91.28,91.31,11914.0,87.896,87.9345,87.7998,87.8287,11914.0
2023-07-21 15:10:00,91.29,91.43,91.28,91.42,16282.0,87.8095,87.9441,87.7998,87.9345,16282.0
2023-07-21 15:20:00,91.43,91.43,91.28,91.34,20064.0,87.9441,87.9441,87.7998,87.8575,20064.0
2023-07-21 15:30:00,91.34,91.44,91.33,91.41,23881.0,87.8575,87.9537,87.8479,87.9249,23881.0
2023-07-21 15:40:00,91.41,91.41,91.24,91.25,38700.0,87.9249,87.9249,87.7614,87.771,38700.0
2023-07-21 15:50:00,91.24,91.4,91.16,91.23,205732.0,87.7614,87.9153,87.6844,87.7517,205732.0
2023-07-24 09:30:00,91.6,92.16,91.6,92.16,45720.0,88.1076,88.6463,88.1076,88.6463,45720.0
2023-07-24 09:40:00,92.22,92.29,92.06,92.13,11837.0,88.704,88.7713,88.5501,88.6174,11837.0
2023-07-24 09:50:00,92.12,92.4,92.1,92.22,36405.0,88.6078,88.8771,88.5886,88.704,36405.0
2023-07-24 10:00:00,92.23,92.26,91.83,91.93,57496.0,88.7136,88.7425,88.3289,88.4251,57496.0
2023-07-24 10:10:00,91.91,91.91,91.69,91.8,20985.0,88.4058,88.4058,88.1942,88.3,20985.0
2023-07-24 10:20:00,91.81,91.82,91.57,91.73,24156.0,88.3096,88.3192,88.0788,88.2327,24156.0
2023-07-24 10:30:00,91.73,91.81,91.61,91.74,30259.0,88.2327,88.3096,88.1173,88.2423,30259.0
2023-07-24 10:40:00,91.73,91.86,91.69,91.79,53339.0,88.2327,88.3577,88.1942,88.2904,53339.0
2023-07-24 10:50:00,91.81,91.91,91.66,91.91,43764.0,88.3096,88.4058,88.1653,88.4058,43764.0
2023-07-24 11:00:00,91.91,91.96,91.84,91.89,36487.0,88.4058,88.4539,88.3385,88.3866,36487.0
2023-07-24 11:10:00,91.89,92.12,91.88,92.12,90303.0,88.3866,88.6078,88.377,88.6078,90303.0
2023-07-24 11:20:00,92.11,92.41,92.1,92.4,75971.0,88.5982,88.8868,88.5886,88.8771,75971.0
2023-07-24 11:30:00,92.41,92.52,92.27,92.28,19394.0,88.8868,88.9926,88.7521,88.7617,19394.0
2023-07-24 11:40:00,92.3,92.38,92.24,92.36,16985.0,88.7809,88.8579,88.7232,88.8387,16985.0
2023-07-24 11:50:00,92.36,92.5,92.31,92.45,28112.0,88.8387,88.9733,88.7906,88.9252,28112.0
2023-07-24 12:00:00,92.45,92.47,92.35,92.37,19918.0,88.9252,88.9445,88.829,88.8483,19918.0
2023-07-24 12:10:00,92.35,92.35,92.22,92.25,43363.0,88.829,88.829,88.704,88.7329,43363.0
2023-07-24 12:20:00,92.24,92.35,92.23,92.32,26426.0,88.7232,88.829,88.7136,88.8002,26426.0
2023-07-24 12:30:00,92.3,92.32,92.19,92.32,16418.0,88.7809,88.8002,88.6751,88.8002,16418.0
2023-07-24 12:40:00,92.32,92.34,92.26,92.27,14385.0,88.8002,88.8194,88.7425,88.7521,14385.0
2023-07-24 12:50:00,92.26,92.33,92.16,92.26,20902.0,88.7425,88.8098,88.6463,88.7425,20902.0
2023-07-24 13:00:00,92.27,92.27,92.15,92.24,14752.0,88.7521,88.7521,88.6367,88.7232,14752.0
2023-07-24 13:10:00,92.24,92.33,92.2,92.26,14700.0,88.7232,88.8098,88.6848,88.7425,14700.0
2023-07-24 13:20:00,92.25,92.37,92.23,92.37,15643.0,88.7329,88.8483,88.7136,88.8483,15643.0
2023-07-24 13:30:00,92.37,92.39,92.29,92.33,9403.0,88.8483,88.8675,88.7713,88.8098,9403.0
2023-07-24 13:40:00,92.33,92.37,92.29,92.29,8581.0,88.8098,88.8483,88.7713,88.7713,8581.0
2023-07-24 13:50:00,92.3,92.32,92.26,92.32,15975.0,88.7809,88.8002,88.7425,88.8002,15975.0
2023-07-24 14:00:00,92.33,92.37,92.26,92.34,19683.0,88.8098,88.8483,88.7425,88.8194,19683.0
2023-07-24 14:10:00,92.33,92.34,92.28,92.31,16030.0,88.8098,88.8194,88.7617,88.7906,16030.0
2023-07-24 14:20:00,92.3,92.33,92.27,92.28,17599.0,88.7809,88.8098,88.7521,88.7617,17599.0
2023-07-24 14:30:00,92.28,92.32,92.27,92.3,28106.0,88.7617,88.8002,88.7521,88.7809,28106.0
2023-07-24 14:40:00,92.3,92.31,92.21,92.29,26607.0,88.7809,88.7906,88.6944,88.7713,26607.0
2023-07-24 14:50:00,92.3,92.36,92.27,92.33,24184.0,88.7809,88.8387,88.7521,88.8098,24184.0
2023-07-24 15:00:00,92.33,92.38,92.29,92.36,20021.0,88.8098,88.8579,88.7713,88.8387,20021.0
2023-07-24 15:10:00,92.36,92.42,92.31,92.38,21674.0,88.8387,88.8964,88.7906,88.8579,21674.0
2023-07-24 15:20:00,92.37,92.38,92.22,92.25,29154.0,88.8483,88.8579,88.704,88.7329,29154.0
2023-07-24 15:30:00,92.25,92.3,92.21,92.27,58320.0,88.7329,88.7809,88.6944,88.7521,58320.0
2023-07-24 15:40:00,92.27,92.57,92.26,92.42,66617.0,88.7521,89.0407,88.7425,88.8964,66617.0
2023-07-24 15:50:00,92.43,92.45,92.17,92.25,204837.0,88.906,88.9252,88.6559,88.7329,204837.0
2023-07-25 09:30:00,91.77,92.13,91.77,92.08,50992.0,88.2712,88.6174,88.2712,88.5693,50992.0
2023-07-25 09:40:00,92.06,92.2,91.95,92.2,13483.0,88.5501,88.6848,88.4443,88.6848,13483.0
2023-07-25 09:50:00,92.19,92.37,92.12,92.14,16203.0,88.6751,88.8483,88.6078,88.627,16203.0
2023-07-25 10:00:00,92.18,92.36,92.1,92.33,20374.0,88.6655,88.8387,88.5886,88.8098,20374.0
2023-07-25 10:10:00,92.34,92.45,92.23,92.27,39997.0,88.8194,88.9252,88.7136,88.7521,39997.0
2023-07-25 10:20:00,92.28,92.48,92.26,92.35,22726.0,88.7617,88.9541,88.7425,88.829,22726.0
2023-07-25 10:30:00,92.34,92.43,92.26,92.37,15630.0,88.8194,88.906,88.7425,88.8483,15630.0
2023-07-25 10:40:00,92.36,92.54,92.34,92.45,15547.0,88.8387,89.0118,88.8194,88.9252,15547.0
2023-07-25 10:50:00,92.44,92.49,92.34,92.46,22324.0,88.9156,88.9637,88.8194,88.9348,22324.0
2023-07-25 11:00:00,92.48,92.48,92.33,92.35,16094.0,88.9541,88.9541,88.8098,88.829,16094.0
2023-07-25 11:10:00,92.34,92.39,92.21,92.29,14979.0,88.8194,88.8675,88.6944,88.7713,14979.0
2023-07-25 11:20:00,92.31,92.37,92.27,92.33,12408.0,88.7906,88.8483,88.7521,88.8098,12408.0
2023-07-25 11:30:00,92.34,92.55,92.34,92.53,27272.0,88.8194,89.0214,88.8194,89.0022,27272.0
2023-07-25 11:40:00,92.52,92.58,92.5,92.57,29053.0,88.9926,89.0503,88.9733,89.0407,29053.0
2023-07-25 11:50:00,92.59,92.66,92.53,92.59,28543.0,89.0599,89.1272,89.0022,89.0599,28543.0
2023-07-25 12:00:00,92.6,92.69,92.49,92.69,17470.0,89.0695,89.1561,88.9637,89.1561,17470.0
2023-07-25 12:10:00,92.7,92.71,92.5,92.53,22104.0,89.1657,89.1753,88.9733,89.0022,22104.0
2023-07-25 12:20:00,92.53,92.62,92.52,92.61,17511.0,89.0022,89.0887,88.9926,89.0791,17511.0
2023-07-25 12:30:00,92.62,92.63,92.49,92.53,20875.0,89.0887,89.0984,88.9637,89.0022,20875.0
2023-07-25 12:40:00,92.53,92.58,92.46,92.5,21794.0,89.0022,89.0503,88.9348,88.9733,21794.0
2023-07-25 12:50:00,92.5,92.57,92.48,92.56,18962.0,88.9733,89.0407,88.9541,89.031,18962.0
2023-07-25 13:00:00,92.57,92.6,92.5,92.57,18687.0,89.0407,89.0695,88.9733,89.0407,18687.0
2023-07-25 13:10:00,92.54,92.58,92.48,92.48,15194.0,89.0118,89.0503,88.9541,88.9541,15194.0
2023-07-25 13:20:00,92.49,92.58,92.49,92.53,13928.0,88.9637,89.0503,88.9637,89.0022,13928.0
2023-07-25 13:30:00,92.54,92.55,92.46,92.51,9151.0,89.0118,89.0214,88.9348,88.9829,9151.0
2023-07-25 13:40:00,92.5,92.59,92.49,92.49,18768.0,88.9733,89.0599,88.9637,88.9637,18768.0
2023-07-25 13:50:00,92.49,92.5,92.35,92.39,20568.0,88.9637,88.9733,88.829,88.8675,20568.0
2023-07-25 14:00:00,92.4,92.64,92.36,92.64,24108.0,88.8771,89.108,88.8387,89.108,24108.0
2023-07-25 14:10:00,92.64,92.73,92.61,92.63,21374.0,89.108,89.1946,89.0791,89.0984,21374.0
2023-07-25 14:20:00,92.65,92.67,92.61,92.63,11758.0,89.1176,89.1368,89.0791,89.0984,11758.0
2023-07-25 14:30:00,92.63,92.69,92.58,92.65,15901.0,89.0984,89.1561,89.0503,89.1176,15901.0
2023-07-25 14:40:00,92.66,92.66,92.44,92.45,17607.0,89.1272,89.1272,88.9156,88.9252,17607.0
2023-07-25 14:50:00,92.45,92.51,92.38,92.4,22727.0,88.9252,88.9829,88.8579,88.8771,22727.0
2023-07-25 15:00:00,92.42,92.46,92.35,92.45,25664.0,88.8964,88.9348,88.829,88.9252,25664.0
2023-07-25 15:10:00,92.45,92.52,92.41,92.45,21282.0,88.9252,88.9926,88.8868,88.9252,21282.0
2023-07-25 15:20:00,92.46,92.56,92.42,92.54,25300.0,88.9348,89.031,88.8964,89.0118,25300.0
2023-07-25 15:30:00,92.55,92.65,92.49,92.65,37146.0,89.0214,89.1176,88.9637,89.1176,37146.0
2023-07-25 15:40:00,92.65,92.73,92.59,92.65,41393.0,89.1176,89.1946,89.0599,89.1176,41393.0
2023-07-25 15:50:00,92.65,92.67,92.53,92.59,121238.0,89.1176,89.1368,89.0022,89.0599,121238.0
2023-07-26 09:30:00,91.77,92.47,91.77,92.32,52562.0,88.2712,88.9445,88.2712,88.8002,52562.0
2023-07-26 09:40:00,92.32,92.42,92.13,92.26,18145.0,88.8002,88.8964,88.6174,88.7425,18145.0
2023-07-26 09:50:00,92.28,92.42,92.1,92.12,39924.0,88.7617,88.8964,88.5886,88.6078,39924.0
2023-07-26 10:00:00,92.14,92.29,92.0,92.29,33726.0,88.627,88.7713,88.4924,88.7713,33726.0
2023-07-26 10:10:00,92.31,92.42,92.28,92.34,17950.0,88.7906,88.8964,88.7617,88.8194,17950.0
2023-07-26 10:20:00,92.33,92.43,92.26,92.41,41253.0,88.8098,88.906,88.7425,88.8868,41253.0
2023-07-26 10:30:00,92.43,92.44,92.17,92.22,27194.0,88.906,88.9156,88.6559,88.704,27194.0
2023-07-26 10:40:00,92.21,92.21,91.93,91.95,18392.0,88.6944,88.6944,88.4251,88.4443,18392.0
2023-07-26 10:50:00,91.9,92.02,91.84,91.96,33931.0,88.3962,88.5116,88.3385,88.4539,33931.0
2023-07-26 11:00:00,91.93,92.11,91.92,92.07,28302.0,88.4251,88.5982,88.4154,88.5597,28302.0
2023-07-26 11:10:00,92.08,92.11,91.87,91.9,16521.0,88.5693,88.5982,88.3673,88.3962,16521.0
2023-07-26 11:20:00,91.91,92.01,91.88,91.95,13626.0,88.4058,88.502,88.377,88.4443,13626.0
2023-07-26 11:30:00,91.94,91.95,91.8,91.81,28023.0,88.4347,88.4443,88.3,88.3096,28023.0
2023-07-26 11:40:00,91.81,91.88,91.69,91.74,19199.0,88.3096,88.377,88.1942,88.2423,19199.0
2023-07-26 11:50:00,91.76,91.9,91.71,91.9,18996.0,88.2615,88.3962,88.2134,88.3962,18996.0
2023-07-26 12:00:00,91.9,92.02,91.87,91.94,20035.0,88.3962,88.5116,88.3673,88.4347,20035.0
2023-07-26 12:10:00,91.94,92.02,91.93,91.99,15408.0,88.4347,88.5116,88.4251,88.4828,15408.0
2023-07-26 12:20:00,91.99,92.02,91.91,91.91,19068.0,88.4828,88.5116,88.4058,88.4058,19068.0
2023-07-26 12:30:00,91.9,91.93,91.78,91.81,14010.0,88.3962,88.4251,88.2808,88.3096,14010.0
2023-07-26 12:40:00,91.82,91.98,91.82,91.98,44226.0,88.3192,88.4731,88.3192,88.4731,44226.0
2023-07-26 12:50:00,91.98,92.01,91.9,91.94,26722.0,88.4731,88.502,88.3962,88.4347,26722.0
2023-07-26 13:00:00,91.94,92.07,91.94,92.07,41456.0,88.4347,88.5597,88.4347,88.5597,41456.0
2023-07-26 13:10:00,92.08,92.17,92.08,92.13,9012.0,88.5693,88.6559,88.5693,88.6174,9012.0
2023-07-26 13:20:00,92.15,92.16,92.03,92.05,8128.0,88.6367,88.6463,88.5212,88.5405,8128.0
2023-07-26 13:30:00,92.0,92.05,91.97,92.03,13727.0,88.4924,88.5405,88.4635,88.5212,13727.0
2023-07-26 13:40:00,92.04,92.14,92.03,92.13,9752.0,88.5309,88.627,88.5212,88.6174,9752.0
2023-07-26 13:50:00,92.11,92.18,92.07,92.1,13073.0,88.5982,88.6655,88.5597,88.5886,13073.0
2023-07-26 14:00:00,92.0,92.17,91.99,92.16,16749.0,88.4924,88.6559,88.4828,88.6463,16749.0
2023-07-26 14:10:00,92.16,92.22,92.12,92.2,15725.0,88.6463,88.704,88.6078,88.6848,15725.0
2023-07-26 14:20:00,92.2,92.26,92.1,92.22,13445.0,88.6848,88.7425,88.5886,88.704,13445.0
2023-07-26 14:30:00,92.2,92.45,92.16,92.42,16717.0,88.6848,88.9252,88.6463,88.8964,16717.0
2023-07-26 14:40:00,92.43,92.64,92.4,92.45,49250.0,88.906,89.108,88.8771,88.9252,49250.0
2023-07-26 14:50:00,92.44,92.5,92.36,92.42,13717.0,88.9156,88.9733,88.8387,88.8964,13717.0
2023-07-26 15:00:00,92.44,92.49,92.1,92.16,16781.0,88.9156,88.9637,88.5886,88.6463,16781.0
2023-07-26 15:10:00,92.13,92.2,91.94,92.04,21136.0,88.6174,88.6848,88.4347,88.5309,21136.0
2023-07-26 15:20:00,92.03,92.22,92.03,92.2,28013.0,88.5212,88.704,88.5212,88.6848,28013.0
2023-07-26 15:30:00,92.21,92.29,92.13,92.28,43388.0,88.6944,88.7713,88.6174,88.7617,43388.0
2023-07-26 15:40:00,92.29,92.42,92.29,92.29,47141.0,88.7713,88.8964,88.7713,88.7713,47141.0
2023-07-26 15:50:00,92.27,92.41,92.21,92.4,146062.0,88.7521,88.8868,88.6944,88.8771,146062.0
2023-07-27 09:30:00,92.64,92.75,92.38,92.53,40174.0,89.108,89.2138,88.8579,89.0022,40174.0
2023-07-27 09:40:00,92.47,92.75,92.38,92.75,15917.0,88.9445,89.2138,88.8579,89.2138,15917.0
2023-07-27 09:50:00,92.74,92.94,92.72,92.86,40662.0,89.2042,89.3965,89.1849,89.3196,40662.0
2023-07-27 10:00:00,92.85,92.86,92.6,92.66,15429.0,89.31,89.3196,89.0695,89.1272,15429.0
2023-07-27 10:10:00,92.65,92.69,92.51,92.53,20624.0,89.1176,89.1561,88.9829,89.0022,20624.0
2023-07-27 10:20:00,92.52,92.67,92.37,92.63,23587.0,88.9926,89.1368,88.8483,89.0984,23587.0
2023-07-27 10:30:00,92.63,92.77,92.51,92.74,16770.0,89.0984,89.233,88.9829,89.2042,16770.0
2023-07-27 10:40:00,92.73,92.74,92.53,92.62,27292.0,89.1946,89.2042,89.0022,89.0887,27292.0
2023-07-27 10:50:00,92.64,92.64,92.44,92.46,22596.0,89.108,89.108,88.9156,88.9348,22596.0
2023-07-27 11:00:00,92.47,92.47,92.22,92.22,12099.0,88.9445,88.9445,88.704,88.704,12099.0
2023-07-27 11:10:00,92.22,92.33,92.13,92.3,13778.0,88.704,88.8098,88.6174,88.7809,13778.0
2023-07-27 11:20:00,92.31,92.36,92.19,92.26,20850.0,88.7906,88.8387,88.6751,88.7425,20850.0
2023-07-27 11:30:00,92.27,92.35,92.22,92.31,13646.0,88.7521,88.829,88.704,88.7906,13646.0
2023-07-27 11:40:00,92.29,92.38,92.12,92.12,12624.0,88.7713,88.8579,88.6078,88.6078,12624.0
2023-07-27 11:50:00,92.15,92.23,92.12,92.16,14115.0,88.6367,88.7136,88.6078,88.6463,14115.0
2023-07-27 12:00:00,92.18,92.29,92.11,92.28,14130.0,88.6655,88.7713,88.5982,88.7617,14130.0
2023-07-27 12:10:00,92.29,92.3,92.23,92.29,15685.0,88.7713,88.7809,88.7136,88.7713,15685.0
2023-07-27 12:20:00,92.31,92.36,92.24,92.28,13041.0,88.7906,88.8387,88.7232,88.7617,13041.0
2023-07-27 12:30:00,92.29,92.35,92.26,92.31,15150.0,88.7713,88.829,88.7425,88.7906,15150.0
2023-07-27 12:40:00,92.31,92.42,92.26,92.42,41751.0,88.7906,88.8964,88.7425,88.8964,41751.0
2023-07-27 12:50:00,92.4,92.43,92.26,92.32,15209.0,88.8771,88.906,88.7425,88.8002,15209.0
2023-07-27 13:00:00,92.32,92.39,92.28,92.36,15244.0,88.8002,88.8675,88.7617,88.8387,15244.0
2023-07-27 13:10:00,92.37,92.38,92.17,92.2,13316.0,88.8483,88.8579,88.6559,88.6848,13316.0
2023-07-27 13:20:00,92.18,92.23,92.1,92.1,32874.0,88.6655,88.7136,88.5886,88.5886,32874.0
2023-07-27 13:30:00,92.11,92.13,92.02,92.03,11933.0,88.5982,88.6174,88.5116,88.5212,11933.0
2023-07-27 13:40:00,92.03,92.19,92.02,92.14,16716.0,88.5212,88.6751,88.5116,88.627,16716.0
2023-07-27 13:50:00,92.14,92.23,92.12,92.19,15600.0,88.627,88.7136,88.6078,88.6751,15600.0
2023-07-27 14:00:00,92.18,92.21,92.14,92.2,16085.0,88.6655,88.6944,88.627,88.6848,16085.0
2023-07-27 14:10:00,92.18,92.18,91.95,92.11,21365.0,88.6655,88.6655,88.4443,88.5982,21365.0
2023-07-27 14:20:00,92.09,92.21,91.98,92.05,61769.0,88.579,88.6944,88.4731,88.5405,61769.0
2023-07-27 14:30:00,92.04,92.07,91.86,91.88,37766.0,88.5309,88.5597,88.3577,88.377,37766.0
2023-07-27 14:40:00,91.9,92.02,91.89,91.97,18494.0,88.3962,88.5116,88.3866,88.4635,18494.0
2023-07-27 14:50:00,91.96,91.97,91.74,91.75,17861.0,88.4539,88.4635,88.2423,88.2519,17861.0
2023-07-27 15:00:00,91.75,91.86,91.68,91.75,30147.0,88.2519,88.3577,88.1846,88.2519,30147.0
2023-07-27 15:10:00,91.76,91.89,91.76,91.84,23380.0,88.2615,88.3866,88.2615,88.3385,23380.0
2023-07-27 15:20:00,91.84,91.84,91.62,91.66,34913.0,88.3385,88.3385,88.1269,88.1653,34913.0
2023-07-27 15:30:00,91.66,91.79,91.65,91.7,34404.0,88.1653,88.2904,88.1557,88.2038,34404.0
2023-07-27 15:40:00,91.71,91.77,91.56,91.66,64287.0,88.2134,88.2712,88.0692,88.1653,64287.0
2023-07-27 15:50:00,91.67,91.88,91.67,91.84,179874.0,88.175,88.377,88.175,88.3385,179874.0
2023-07-28 09:30:00,92.53,92.65,91.79,91.83,55592.0,89.0022,89.1176,88.2904,88.3289,55592.0
2023-07-28 09:40:00,91.9,91.95,91.37,91.62,58426.0,88.3962,88.4443,87.8864,88.1269,58426.0
2023-07-28 09:50:00,91.62,91.75,91.51,91.67,27365.0,88.1269,88.2519,88.0211,88.175,27365.0
2023-07-28 10:00:00,91.66,91.79,91.52,91.54,32823.0,88.1653,88.2904,88.0307,88.0499,32823.0
2023-07-28 10:10:00,91.55,91.79,91.48,91.72,27936.0,88.0595,88.2904,87.9922,88.2231,27936.0
2023-07-28 10:20:00,91.79,91.79,91.5,91.6,33190.0,88.2904,88.2904,88.0114,88.1076,33190.0
2023-07-28 10:30:00,91.6,91.62,91.27,91.31,33278.0,88.1076,88.1269,87.7902,87.8287,33278.0
2023-07-28 10:40:00,91.28,91.4,91.18,91.2,76828.0,87.7998,87.9153,87.7036,87.7229,76828.0
2023-07-28 10:50:00,91.2,91.34,91.02,91.11,82638.0,87.7229,87.8575,87.5497,87.6363,82638.0
2023-07-28 11:00:00,91.09,91.1,90.79,90.79,69406.0,87.6171,87.6267,87.3285,87.3285,69406.0
2023-07-28 11:10:00,90.79,90.93,90.74,90.85,58039.0,87.3285,87.4632,87.2804,87.3862,58039.0
2023-07-28 11:20:00,90.85,90.88,90.71,90.71,150750.0,87.3862,87.4151,87.2516,87.2516,150750.0
2023-07-28 11:30:00,90.71,91.01,90.69,90.96,82284.0,87.2516,87.5401,87.2323,87.492,82284.0
2023-07-28 11:40:00,90.96,91.06,90.88,91.01,59565.0,87.492,87.5882,87.4151,87.5401,59565.0
2023-07-28 11:50:00,90.99,91.26,90.99,91.23,39289.0,87.5209,87.7806,87.5209,87.7517,39289.0
2023-07-28 12:00:00,91.25,91.26,91.12,91.19,20045.0,87.771,87.7806,87.6459,87.7133,20045.0
2023-07-28 12:10:00,91.2,91.35,91.16,91.18,23822.0,87.7229,87.8672,87.6844,87.7036,23822.0
2023-07-28 12:20:00,91.19,91.19,91.11,91.12,16865.0,87.7133,87.7133,87.6363,87.6459,16865.0
2023-07-28 12:30:00,91.13,91.2,91.06,91.15,23835.0,87.6556,87.7229,87.5882,87.6748,23835.0
2023-07-28 12:40:00,91.14,91.21,91.06,91.21,19039.0,87.6652,87.7325,87.5882,87.7325,19039.0
2023-07-28 12:50:00,91.2,91.23,91.12,91.16,21851.0,87.7229,87.7517,87.6459,87.6844,21851.0
2023-07-28 13:00:00,91.16,91.16,90.89,90.9,27869.0,87.6844,87.6844,87.4247,87.4343,27869.0
2023-07-28 13:10:00,90.88,90.94,90.86,90.9,13679.0,87.4151,87.4728,87.3958,87.4343,13679.0
2023-07-28 13:20:00,90.89,90.9,90.76,90.77,16775.0,87.4247,87.4343,87.2997,87.3093,16775.0
2023-07-28 13:30:00,90.77,90.82,90.67,90.72,21924.0,87.3093,87.3574,87.2131,87.2612,21924.0
2023-07-28 13:40:00,90.73,90.73,90.58,90.62,34818.0,87.2708,87.2708,87.1265,87.165,34818.0
2023-07-28 13:50:00,90.61,90.88,90.58,90.88,26528.0,87.1554,87.4151,87.1265,87.4151,26528.0
2023-07-28 14:00:00,90.89,91.07,90.89,91.07,14721.0,87.4247,87.5978,87.4247,87.5978,14721.0
2023-07-28 14:10:00,91.08,91.12,90.91,90.92,25636.0,87.6075,87.6459,87.4439,87.4536,25636.0
2023-07-28 14:20:00,90.89,91.0,90.89,90.96,14992.0,87.4247,87.5305,87.4247,87.492,14992.0
2023-07-28 14:30:00,90.97,90.97,90.84,90.84,21964.0,87.5017,87.5017,87.3766,87.3766,21964.0
2023-07-28 14:40:00,90.84,90.94,90.82,90.92,13827.0,87.3766,87.4728,87.3574,87.4536,13827.0
2023-07-28 14:50:00,90.93,90.93,90.84,90.87,17808.0,87.4632,87.4632,87.3766,87.4055,17808.0
2023-07-28 15:00:00,90.87,90.93,90.82,90.92,20527.0,87.4055,87.4632,87.3574,87.4536,20527.0
2023-07-28 15:10:00,90.91,91.01,90.87,90.97,26496.0,87.4439,87.5401,87.4055,87.5017,26496.0
2023-07-28 15:20:00,90.96,91.02,90.89,90.91,28571.0,87.492,87.5497,87.4247,87.4439,28571.0
2023-07-28 15:30:00,90.9,91.08,90.89,91.05,25681.0,87.4343,87.6075,87.4247,87.5786,25681.0
2023-07-28 15:40:00,91.05,91.12,90.95,91.01,52047.0,87.5786,87.6459,87.4824,87.5401,52047.0
2023-07-28 15:50:00,90.99,91.08,90.94,90.96,227721.0,87.5209,87.6075,87.4728,87.492,227721.0
2023-07-31 09:30:00,91.43,91.63,91.28,91.31,91853.0,87.9441,88.1365,87.7998,87.8287,91853.0
2023-07-31 09:40:00,91.31,91.76,91.26,91.55,55442.0,87.8287,88.2615,87.7806,88.0595,55442.0
2023-07-31 09:50:00,91.57,91.65,90.91,91.03,41444.0,88.0788,88.1557,87.4439,87.5594,41444.0
2023-07-31 10:00:00,90.99,91.3,90.98,91.23,33027.0,87.5209,87.8191,87.5113,87.7517,33027.0
2023-07-31 10:10:00,91.2,91.26,91.06,91.22,32329.0,87.7229,87.7806,87.5882,87.7421,32329.0
2023-07-31 10:20:00,91.21,91.25,91.12,91.22,24847.0,87.7325,87.771,87.6459,87.7421,24847.0
2023-07-31 10:30:00,91.22,91.26,91.05,91.12,33621.0,87.7421,87.7806,87.5786,87.6459,33621.0
2023-07-31 10:40:00,91.12,91.19,91.02,91.05,48735.0,87.6459,87.7133,87.5497,87.5786,48735.0
2023-07-31 10:50:00,91.04,91.07,90.89,90.94,30915.0,87.569,87.5978,87.4247,87.4728,30915.0
2023-07-31 11:00:00,90.94,91.04,90.93,91.0,29213.0,87.4728,87.569,87.4632,87.5305,29213.0
2023-07-31 11:10:00,91.01,91.08,90.94,91.0,30907.0,87.5401,87.6075,87.4728,87.5305,30907.0
2023-07-31 11:20:00,91.02,91.05,90.91,90.93,35993.0,87.5497,87.5786,87.4439,87.4632,35993.0
2023-07-31 11:30:00,90.93,90.96,90.79,90.84,35732.0,87.4632,87.492,87.3285,87.3766,35732.0
2023-07-31 11:40:00,90.84,90.94,90.81,90.94,28677.0,87.3766,87.4728,87.3478,87.4728,28677.0
2023-07-31 11:50:00,90.94,90.95,90.8,90.85,29834.0,87.4728,87.4824,87.3381,87.3862,29834.0
2023-07-31 12:00:00,90.86,90.93,90.84,90.9,22212.0,87.3958,87.4632,87.3766,87.4343,22212.0
2023-07-31 12:10:00,90.91,90.98,90.86,90.95,25201.0,87.4439,87.5113,87.3958,87.4824,25201.0
2023-07-31 12:20:00,90.94,91.05,90.94,90.95,23225.0,87.4728,87.5786,87.4728,87.4824,23225.0
2023-07-31 12:30:00,90.95,90.98,90.85,90.87,22871.0,87.4824,87.5113,87.3862,87.4055,22871.0
2023-07-31 12:40:00,90.88,90.9,90.83,90.9,15956.0,87.4151,87.4343,87.367,87.4343,15956.0
2023-07-31 12:50:00,90.9,90.97,90.87,90.96,10428.0,87.4343,87.5017,87.4055,87.492,10428.0
2023-07-31 13:00:00,90.95,91.0,90.88,90.98,21439.0,87.4824,87.5305,87.4151,87.5113,21439.0
2023-07-31 13:10:00,91.0,91.01,90.83,90.89,32260.0,87.5305,87.5401,87.367,87.4247,32260.0
2023-07-31 13:20:00,90.93,91.04,90.92,91.03,18168.0,87.4632,87.569,87.4536,87.5594,18168.0
2023-07-31 13:30:00,91.03,91.16,91.02,91.14,17892.0,87.5594,87.6844,87.5497,87.6652,17892.0
2023-07-31 13:40:00,91.14,91.22,91.14,91.16,21466.0,87.6652,87.7421,87.6652,87.6844,21466.0
2023-07-31 13:50:00,91.15,91.19,91.08,91.16,18504.0,87.6748,87.7133,87.6075,87.6844,18504.0
2023-07-31 14:00:00,91.18,91.21,91.1,91.1,18290.0,87.7036,87.7325,87.6267,87.6267,18290.0
2023-07-31 14:10:00,91.09,91.09,91.03,91.06,16395.0,87.6171,87.6171,87.5594,87.5882,16395.0
2023-07-31 14:20:00,91.05,91.15,91.03,91.15,27661.0,87.5786,87.6748,87.5594,87.6748,27661.0
2023-07-31 14:30:00,91.18,91.27,91.18,91.18,20366.0,87.7036,87.7902,87.7036,87.7036,20366.0
2023-07-31 14:40:00,91.19,91.23,91.17,91.2,21917.0,87.7133,87.7517,87.694,87.7229,21917.0
2023-07-31 14:50:00,91.23,91.31,91.19,91.28,21169.0,87.7517,87.8287,87.7133,87.7998,21169.0
2023-07-31 15:00:00,91.29,91.29,91.17,91.22,38692.0,87.8095,87.8095,87.694,87.7421,38692.0
2023-07-31 15:10:00,91.22,91.25,91.11,91.11,29359.0,87.7421,87.771,87.6363,87.6363,29359.0
2023-07-31 15:20:00,91.11,91.25,91.04,91.22,67517.0,87.6363,87.771,87.569,87.7421,67517.0
2023-07-31 15:30:00,91.22,91.25,91.0,91.03,85628.0,87.7421,87.771,87.5305,87.5594,85628.0
2023-07-31 15:40:00,91.03,91.07,90.9,90.95,79789.0,87.5594,87.5978,87.4343,87.4824,79789.0
2023-07-31 15:50:00,90.93,91.4,90.87,91.34,381099.0,87.4632,87.9153,87.4055,87.8575,381099.0
2023-08-01 09:30:00,90.75,91.47,90.41,91.3,162628.0,87.29,87.9826,86.963,87.8191,162628.0
2023-08-01 09:40:00,91.3,91.37,90.93,91.14,80633.0,87.8191,87.8864,87.4632,87.6652,80633.0
2023-08-01 09:50:00,91.14,91.71,91.07,91.68,64388.0,87.6652,88.2134,87.5978,88.1846,64388.0
2023-08-01 10:00:00,91.64,91.86,91.55,91.65,36829.0,88.1461,88.3577,88.0595,88.1557,36829.0
2023-08-01 10:10:00,91.66,91.72,91.42,91.42,27646.0,88.1653,88.2231,87.9345,87.9345,27646.0
2023-08-01 10:20:00,91.42,91.48,91.13,91.23,48704.0,87.9345,87.9922,87.6556,87.7517,48704.0
2023-08-01 10:30:00,91.2,91.22,91.05,91.13,25197.0,87.7229,87.7421,87.5786,87.6556,25197.0
2023-08-01 10:40:00,91.15,91.19,90.98,91.07,55254.0,87.6748,87.7133,87.5113,87.5978,55254.0
2023-08-01 10:50:00,91.07,91.25,90.93,91.01,67167.0,87.5978,87.771,87.4632,87.5401,67167.0
2023-08-01 11:00:00,91.02,91.27,91.0,91.25,23767.0,87.5497,87.7902,87.5305,87.771,23767.0
2023-08-01 11:10:00,91.27,91.27,90.97,91.06,40054.0,87.7902,87.7902,87.5017,87.5882,40054.0
2023-08-01 11:20:00,91.05,91.16,90.99,91.13,38657.0,87.5786,87.6844,87.5209,87.6556,38657.0
2023-08-01 11:30:00,91.17,91.19,91.05,91.11,35132.0,87.694,87.7133,87.5786,87.6363,35132.0
2023-08-01 11:40:00,91.12,91.25,91.0,91.25,28669.0,87.6459,87.771,87.5305,87.771,28669.0
2023-08-01 11:50:00,91.25,91.31,91.18,91.21,19876.0,87.771,87.8287,87.7036,87.7325,19876.0
2023-08-01 12:00:00,91.2,91.45,91.2,91.44,15331.0,87.7229,87.9634,87.7229,87.9537,15331.0
2023-08-01 12:10:00,91.44,91.44,91.3,91.34,26216.0,87.9537,87.9537,87.8191,87.8575,26216.0
2023-08-01 12:20:00,91.36,91.4,91.26,91.28,19555.0,87.8768,87.9153,87.7806,87.7998,19555.0
2023-08-01 12:30:00,91.28,91.36,91.22,91.23,15921.0,87.7998,87.8768,87.7421,87.7517,15921.0
2023-08-01 12:40:00,91.23,91.32,91.22,91.25,21529.0,87.7517,87.8383,87.7421,87.771,21529.0
2023-08-01 12:50:00,91.26,91.29,91.17,91.2,18184.0,87.7806,87.8095,87.694,87.7229,18184.0
2023-08-01 13:00:00,91.2,91.25,91.09,91.14,22050.0,87.7229,87.771,87.6171,87.6652,22050.0
2023-08-01 13:10:00,91.14,91.18,91.06,91.09,20661.0,87.6652,87.7036,87.5882,87.6171,20661.0
2023-08-01 13:20:00,91.1,91.26,91.09,91.22,16508.0,87.6267,87.7806,87.6171,87.7421,16508.0
2023-08-01 13:30:00,91.21,91.32,91.17,91.27,48431.0,87.7325,87.8383,87.694,87.7902,48431.0
2023-08-01 13:40:00,91.27,91.38,91.25,91.31,43113.0,87.7902,87.896,87.771,87.8287,43113.0
2023-08-01 13:50:00,91.31,91.51,91.27,91.5,29455.0,87.8287,88.0211,87.7902,88.0114,29455.0
2023-08-01 14:00:00,91.52,91.68,91.51,91.53,29667.0,88.0307,88.1846,88.0211,88.0403,29667.0
2023-08-01 14:10:00,91.54,91.59,91.48,91.56,25396.0,88.0499,88.098,87.9922,88.0692,25396.0
2023-08-01 14:20:00,91.56,91.61,91.5,91.59,27617.0,88.0692,88.1173,88.0114,88.098,27617.0
2023-08-01 14:30:00,91.61,91.67,91.56,91.66,27653.0,88.1173,88.175,88.0692,88.1653,27653.0
2023-08-01 14:40:00,91.67,91.71,91.6,91.6,26657.0,88.175,88.2134,88.1076,88.1076,26657.0
2023-08-01 14:50:00,91.59,91.61,91.52,91.59,36065.0,88.098,88.1173,88.0307,88.098,36065.0
2023-08-01 15:00:00,91.6,91.62,91.51,91.57,54979.0,88.1076,88.1269,88.0211,88.0788,54979.0
2023-08-01 15:10:00,91.56,91.66,91.55,91.56,27926.0,88.0692,88.1653,88.0595,88.0692,27926.0
2023-08-01 15:20:00,91.56,91.69,91.52,91.68,47927.0,88.0692,88.1942,88.0307,88.1846,47927.0
2023-08-01 15:30:00,91.68,91.73,91.48,91.5,54579.0,88.1846,88.2327,87.9922,88.0114,54579.0
2023-08-01 15:40:00,91.5,91.61,91.44,91.61,57906.0,88.0114,88.1173,87.9537,88.1173,57906.0
2023-08-01 15:50:00,91.6,91.8,91.57,91.66,296597.0,88.1076,88.3,88.0788,88.1653,296597.0
2023-08-02 09:30:00,98.54,98.54,95.9,96.11,357125.0,94.783,94.783,92.2437,92.4457,357125.0
2023-08-02 09:40:00,96.01,96.5,94.54,96.37,351360.0,92.3495,92.8208,90.9355,92.6958,351360.0
2023-08-02 09:50:00,96.37,96.79,95.83,96.37,193805.0,92.6958,93.0998,92.1764,92.6958,193805.0
2023-08-02 10:00:00,96.45,96.98,96.23,96.26,191994.0,92.7727,93.2825,92.5611,92.59,191994.0
2023-08-02 10:10:00,96.26,96.41,95.0,95.07,136263.0,92.59,92.7342,91.378,91.4453,136263.0
2023-08-02 10:20:00,95.01,95.69,94.87,95.36,103318.0,91.3876,92.0417,91.253,91.7243,103318.0
2023-08-02 10:30:00,95.36,95.87,95.25,95.36,78386.0,91.7243,92.2148,91.6185,91.7243,78386.0
2023-08-02 10:40:00,95.34,95.47,94.72,95.07,79866.0,91.705,91.8301,91.1087,91.4453,79866.0
2023-08-02 10:50:00,95.15,95.28,94.41,94.63,96485.0,91.5223,91.6473,90.8105,91.0221,96485.0
2023-08-02 11:00:00,94.61,95.35,94.54,95.35,73490.0,91.0029,91.7147,90.9355,91.7147,73490.0
2023-08-02 11:10:00,95.45,95.46,95.09,95.09,46574.0,91.8108,91.8205,91.4646,91.4646,46574.0
2023-08-02 11:20:00,95.12,95.74,95.12,95.55,49980.0,91.4934,92.0898,91.4934,91.907,49980.0
2023-08-02 11:30:00,95.52,95.86,95.41,95.86,35393.0,91.8782,92.2052,91.7724,92.2052,35393.0
2023-08-02 11:40:00,95.83,95.93,95.65,95.78,57246.0,92.1764,92.2725,92.0032,92.1283,57246.0
2023-08-02 11:50:00,95.78,95.85,95.6,95.82,67934.0,92.1283,92.1956,91.9551,92.1667,67934.0
2023-08-02 12:00:00,95.82,95.93,95.49,95.49,90995.0,92.1667,92.2725,91.8493,91.8493,90995.0
2023-08-02 12:10:00,95.5,95.57,95.29,95.41,38940.0,91.8589,91.9263,91.6569,91.7724,38940.0
2023-08-02 12:20:00,95.45,95.68,95.17,95.51,49613.0,91.8108,92.0321,91.5415,91.8686,49613.0
2023-08-02 12:30:00,95.48,95.55,95.24,95.55,28865.0,91.8397,91.907,91.6089,91.907,28865.0
2023-08-02 12:40:00,95.56,95.58,95.41,95.44,34987.0,91.9167,91.9359,91.7724,91.8012,34987.0
2023-08-02 12:50:00,95.47,95.57,95.3,95.56,36385.0,91.8301,91.9263,91.6666,91.9167,36385.0
2023-08-02 13:00:00,95.55,95.82,95.54,95.74,42565.0,91.907,92.1667,91.8974,92.0898,42565.0
2023-08-02 13:10:00,95.75,95.76,95.41,95.47,37256.0,92.0994,92.109,91.7724,91.8301,37256.0
2023-08-02 13:20:00,95.47,95.5,95.34,95.5,56202.0,91.8301,91.8589,91.705,91.8589,56202.0
2023-08-02 13:30:00,95.51,95.79,95.48,95.49,104121.0,91.8686,92.1379,91.8397,91.8493,104121.0
2023-08-02 13:40:00,95.48,95.56,95.36,95.37,59744.0,91.8397,91.9167,91.7243,91.7339,59744.0
2023-08-02 13:50:00,95.38,95.38,95.21,95.26,42412.0,91.7435,91.7435,91.58,91.6281,42412.0
2023-08-02 14:00:00,95.25,95.53,95.24,95.3,45107.0,91.6185,91.8878,91.6089,91.6666,45107.0
2023-08-02 14:10:00,95.29,95.39,95.06,95.06,58097.0,91.6569,91.7531,91.4357,91.4357,58097.0
2023-08-02 14:20:00,95.05,95.11,94.77,95.04,69829.0,91.4261,91.4838,91.1568,91.4165,69829.0
2023-08-02 14:30:00,95.04,95.12,94.93,95.11,37049.0,91.4165,91.4934,91.3107,91.4838,37049.0
2023-08-02 14:40:00,95.12,95.42,95.1,95.25,91433.0,91.4934,91.782,91.4742,91.6185,91433.0
2023-08-02 14:50:00,95.27,95.3,95.19,95.3,43378.0,91.6377,91.6666,91.5608,91.6666,43378.0
2023-08-02 15:00:00,95.31,95.41,95.17,95.23,51349.0,91.6762,91.7724,91.5415,91.5992,51349.0
2023-08-02 15:10:00,95.23,95.46,95.18,95.26,59564.0,91.5992,91.8205,91.5511,91.6281,59564.0
2023-08-02 15:20:00,95.25,95.43,95.09,95.13,52567.0,91.6185,91.7916,91.4646,91.503,52567.0
2023-08-02 15:30:00,95.13,95.35,95.09,95.28,66486.0,91.503,91.7147,91.4646,91.6473,66486.0
2023-08-02 15:40:00,95.3,95.38,95.19,95.23,140012.0,91.6666,91.7435,91.5608,91.5992,140012.0
2023-08-02 15:50:00,95.23,95.32,94.96,95.14,509686.0,91.5992,91.6858,91.3395,91.5127,509686.0
2023-08-03 09:30:00,96.11,97.3,95.87,96.78,202069.0,92.4457,93.5903,92.2148,93.0901,202069.0
2023-08-03 09:40:00,96.79,96.79,95.73,95.82,65279.0,93.0998,93.0998,92.0802,92.1667,65279.0
2023-08-03 09:50:00,95.82,96.22,95.79,96.06,63699.0,92.1667,92.5515,92.1379,92.3976,63699.0
2023-08-03 10:00:00,96.04,96.42,95.79,96.42,116715.0,92.3784,92.7439,92.1379,92.7439,116715.0
2023-08-03 10:10:00,96.44,96.64,96.23,96.46,139336.0,92.7631,92.9555,92.5611,92.7823,139336.0
2023-08-03 10:20:00,96.48,96.67,95.93,96.17,87305.0,92.8016,92.9843,92.2725,92.5034,87305.0
2023-08-03 10:30:00,96.13,96.4,95.95,96.39,144064.0,92.4649,92.7246,92.2918,92.715,144064.0
2023-08-03 10:40:00,96.37,96.39,96.15,96.32,80108.0,92.6958,92.715,92.4842,92.6477,80108.0
2023-08-03 10:50:00,96.33,96.33,95.99,96.02,64232.0,92.6573,92.6573,92.3303,92.3591,64232.0
2023-08-03 11:00:00,95.98,96.0,95.69,95.7,44818.0,92.3206,92.3399,92.0417,92.0513,44818.0
2023-08-03 11:10:00,95.72,95.84,95.61,95.62,113589.0,92.0706,92.186,91.9647,91.9744,113589.0
2023-08-03 11:20:00,95.62,95.9,95.61,95.89,44960.0,91.9744,92.2437,91.9647,92.2341,44960.0
2023-08-03 11:30:00,95.91,95.91,95.47,95.5,43535.0,92.2533,92.2533,91.8301,91.8589,43535.0
2023-08-03 11:40:00,95.48,95.63,95.46,95.56,23287.0,91.8397,91.984,91.8205,91.9167,23287.0
2023-08-03 11:50:00,95.57,96.04,95.57,96.02,45464.0,91.9263,92.3784,91.9263,92.3591,45464.0
2023-08-03 12:00:00,96.04,96.24,95.99,96.18,42239.0,92.3784,92.5707,92.3303,92.513,42239.0
2023-08-03 12:10:00,96.17,96.18,95.93,96.0,24567.0,92.5034,92.513,92.2725,92.3399,24567.0
2023-08-03 12:20:00,96.01,96.05,95.77,95.77,21469.0,92.3495,92.388,92.1186,92.1186,21469.0
2023-08-03 12:30:00,95.78,96.07,95.78,96.07,27334.0,92.1283,92.4072,92.1283,92.4072,27334.0
2023-08-03 12:40:00,96.08,96.44,95.93,96.43,115429.0,92.4168,92.7631,92.2725,92.7535,115429.0
2023-08-03 12:50:00,96.43,96.54,96.24,96.54,39537.0,92.7535,92.8593,92.5707,92.8593,39537.0
2023-08-03 13:00:00,96.54,96.55,96.42,96.54,27492.0,92.8593,92.8689,92.7439,92.8593,27492.0
2023-08-03 13:10:00,96.53,96.71,96.53,96.68,24403.0,92.8497,93.0228,92.8497,92.994,24403.0
2023-08-03 13:20:00,96.69,96.84,96.69,96.82,30690.0,93.0036,93.1479,93.0036,93.1286,30690.0
2023-08-03 13:30:00,96.85,96.95,96.71,96.9,50819.0,93.1575,93.2537,93.0228,93.2056,50819.0
2023-08-03 13:40:00,96.88,96.97,96.77,96.95,32666.0,93.1863,93.2729,93.0805,93.2537,32666.0
2023-08-03 13:50:00,96.95,96.97,96.44,96.51,54694.0,93.2537,93.2729,92.7631,92.8304,54694.0
2023-08-03 14:00:00,96.51,96.64,96.36,96.37,35657.0,92.8304,92.9555,92.6862,92.6958,35657.0
2023-08-03 14:10:00,96.35,96.68,96.35,96.68,29541.0,92.6765,92.994,92.6765,92.994,29541.0
2023-08-03 14:20:00,96.66,96.66,96.45,96.47,29249.0,92.9747,92.9747,92.7727,92.792,29249.0
2023-08-03 14:30:00,96.46,96.5,96.24,96.32,23237.0,92.7823,92.8208,92.5707,92.6477,23237.0
2023-08-03 14:40:00,96.33,96.4,96.26,96.35,29868.0,92.6573,92.7246,92.59,92.6765,29868.0
2023-08-03 14:50:00,96.36,96.46,96.32,96.41,41407.0,92.6862,92.7823,92.6477,92.7342,41407.0
2023-08-03 15:00:00,96.42,96.54,96.39,96.44,26129.0,92.7439,92.8593,92.715,92.7631,26129.0
2023-08-03 15:10:00,96.46,96.47,96.19,96.32,34839.0,92.7823,92.792,92.5226,92.6477,34839.0
2023-08-03 15:20:00,96.31,96.36,96.15,96.16,41427.0,92.6381,92.6862,92.4842,92.4938,41427.0
2023-08-03 15:30:00,96.16,96.24,96.07,96.14,85173.0,92.4938,92.5707,92.4072,92.4745,85173.0
2023-08-03 15:40:00,96.13,96.22,95.98,96.04,125881.0,92.4649,92.5515,92.3206,92.3784,125881.0
2023-08-03 15:50:00,96.05,96.07,95.85,95.88,365855.0,92.388,92.4072,92.1956,92.2245,365855.0
2023-08-04 09:30:00,96.77,97.24,96.54,97.16,96168.0,93.0805,93.5326,92.8593,93.4557,96168.0
2023-08-04 09:40:00,97.19,97.69,96.95,96.95,51580.0,93.4845,93.9654,93.2537,93.2537,51580.0
2023-08-04 09:50:00,96.95,96.96,96.52,96.69,34638.0,93.2537,93.2633,92.8401,93.0036,34638.0
2023-08-04 10:00:00,96.73,96.74,96.03,96.28,34394.0,93.042,93.0517,92.3687,92.6092,34394.0
2023-08-04 10:10:00,96.26,96.6,96.24,96.6,50399.0,92.59,92.917,92.5707,92.917,50399.0
2023-08-04 10:20:00,96.6,96.93,96.56,96.88,50051.0,92.917,93.2344,92.8785,93.1863,50051.0
2023-08-04 10:30:00,96.94,97.14,96.87,96.94,72698.0,93.244,93.4364,93.1767,93.244,72698.0
2023-08-04 10:40:00,96.94,97.07,96.69,96.8,36200.0,93.244,93.3691,93.0036,93.1094,36200.0
2023-08-04 10:50:00,96.8,96.96,96.76,96.9,22806.0,93.1094,93.2633,93.0709,93.2056,22806.0
2023-08-04 11:00:00,96.89,96.89,96.51,96.51,16227.0,93.1959,93.1959,92.8304,92.8304,16227.0
2023-08-04 11:10:00,96.53,96.64,96.49,96.59,13012.0,92.8497,92.9555,92.8112,92.9074,13012.0
2023-08-04 11:20:00,96.6,96.94,96.59,96.89,18457.0,92.917,93.244,92.9074,93.1959,18457.0
2023-08-04 11:30:00,96.91,97.1,96.9,97.01,25195.0,93.2152,93.3979,93.2056,93.3114,25195.0
2023-08-04 11:40:00,97.01,97.15,96.95,97.06,40381.0,93.3114,93.446,93.2537,93.3595,40381.0
2023-08-04 11:50:00,97.06,97.19,97.02,97.15,21963.0,93.3595,93.4845,93.321,93.446,21963.0
2023-08-04 12:00:00,97.15,97.28,97.11,97.13,28733.0,93.446,93.5711,93.4076,93.4268,28733.0
2023-08-04 12:10:00,97.12,97.28,97.11,97.26,27128.0,93.4172,93.5711,93.4076,93.5518,27128.0
2023-08-04 12:20:00,97.27,97.36,97.19,97.31,42455.0,93.5615,93.648,93.4845,93.5999,42455.0
2023-08-04 12:30:00,97.32,97.35,97.09,97.11,24272.0,93.6096,93.6384,93.3883,93.4076,24272.0
2023-08-04 12:40:00,97.11,97.12,96.88,96.97,27218.0,93.4076,93.4172,93.1863,93.2729,27218.0
2023-08-04 12:50:00,96.97,97.01,96.87,96.9,18191.0,93.2729,93.3114,93.1767,93.2056,18191.0
2023-08-04 13:00:00,96.9,96.92,96.82,96.82,17976.0,93.2056,93.2248,93.1286,93.1286,17976.0
2023-08-04 13:10:00,96.82,96.99,96.79,96.95,15934.0,93.1286,93.2921,93.0998,93.2537,15934.0
2023-08-04 13:20:00,96.94,96.94,96.73,96.77,16736.0,93.244,93.244,93.042,93.0805,16736.0
2023-08-04 13:30:00,96.78,96.84,96.7,96.71,16355.0,93.0901,93.1479,93.0132,93.0228,16355.0
2023-08-04 13:40:00,96.69,96.76,96.67,96.68,14961.0,93.0036,93.0709,92.9843,92.994,14961.0
2023-08-04 13:50:00,96.69,96.69,96.42,96.43,20114.0,93.0036,93.0036,92.7439,92.7535,20114.0
2023-08-04 14:00:00,96.44,96.44,96.12,96.15,30462.0,92.7631,92.7631,92.4553,92.4842,30462.0
2023-08-04 14:10:00,96.17,96.28,95.98,96.07,20684.0,92.5034,92.6092,92.3206,92.4072,20684.0
2023-08-04 14:20:00,96.05,96.18,95.84,96.07,50468.0,92.388,92.513,92.186,92.4072,50468.0
2023-08-04 14:30:00,96.06,96.1,95.78,95.84,38421.0,92.3976,92.4361,92.1283,92.186,38421.0
2023-08-04 14:40:00,95.85,95.96,95.74,95.77,26273.0,92.1956,92.3014,92.0898,92.1186,26273.0
2023-08-04 14:50:00,95.77,95.89,95.63,95.73,22113.0,92.1186,92.2341,91.984,92.0802,22113.0
2023-08-04 15:00:00,95.71,95.77,95.45,95.51,25520.0,92.0609,92.1186,91.8108,91.8686,25520.0
2023-08-04 15:10:00,95.53,95.71,95.51,95.61,24963.0,91.8878,92.0609,91.8686,91.9647,24963.0
2023-08-04 15:20:00,95.62,95.76,95.51,95.76,30247.0,91.9744,92.109,91.8686,92.109,30247.0
2023-08-04 15:30:00,95.75,95.78,95.46,95.52,42481.0,92.0994,92.1283,91.8205,91.8782,42481.0
2023-08-04 15:40:00,95.51,95.6,95.42,95.5,55947.0,91.8686,91.9551,91.782,91.8589,55947.0
2023-08-04 15:50:00,95.49,95.63,95.46,95.58,181569.0,91.8493,91.984,91.8205,91.9359,181569.0
2023-08-07 09:30:00,96.31,96.77,96.15,96.53,47165.0,92.6381,93.0805,92.4842,92.8497,47165.0
2023-08-07 09:40:00,96.54,96.65,96.31,96.34,15396.0,92.8593,92.9651,92.6381,92.6669,15396.0
2023-08-07 09:50:00,96.39,96.51,96.29,96.42,17471.0,92.715,92.8304,92.6188,92.7439,17471.0
2023-08-07 10:00:00,96.41,96.5,96.23,96.5,23281.0,92.7342,92.8208,92.5611,92.8208,23281.0
2023-08-07 10:10:00,96.53,96.76,96.45,96.75,28167.0,92.8497,93.0709,92.7727,93.0613,28167.0
2023-08-07 10:20:00,96.75,96.94,96.67,96.87,40174.0,93.0613,93.244,92.9843,93.1767,40174.0
2023-08-07 10:30:00,96.88,96.92,96.7,96.75,46384.0,93.1863,93.2248,93.0132,93.0613,46384.0
2023-08-07 10:40:00,96.74,96.99,96.67,96.98,38962.0,93.0517,93.2921,92.9843,93.2825,38962.0
2023-08-07 10:50:00,96.97,96.97,96.76,96.87,33213.0,93.2729,93.2729,93.0709,93.1767,33213.0
2023-08-07 11:00:00,96.86,96.91,96.68,96.76,24454.0,93.1671,93.2152,92.994,93.0709,24454.0
2023-08-07 11:10:00,96.75,96.94,96.75,96.79,35392.0,93.0613,93.244,93.0613,93.0998,35392.0
2023-08-07 11:20:00,96.8,96.95,96.79,96.81,31707.0,93.1094,93.2537,93.0998,93.119,31707.0
2023-08-07 11:30:00,96.81,96.87,96.71,96.83,26371.0,93.119,93.1767,93.0228,93.1382,26371.0
2023-08-07 11:40:00,96.78,96.88,96.74,96.76,21558.0,93.0901,93.1863,93.0517,93.0709,21558.0
2023-08-07 11:50:00,96.77,96.87,96.77,96.81,23013.0,93.0805,93.1767,93.0805,93.119,23013.0
2023-08-07 12:00:00,96.82,96.83,96.67,96.71,30082.0,93.1286,93.1382,92.9843,93.0228,30082.0
2023-08-07 12:10:00,96.7,96.77,96.66,96.75,20778.0,93.0132,93.0805,92.9747,93.0613,20778.0
2023-08-07 12:20:00,96.76,96.96,96.74,96.95,23872.0,93.0709,93.2633,93.0517,93.2537,23872.0
2023-08-07 12:30:00,96.95,96.98,96.82,96.85,16277.0,93.2537,93.2825,93.1286,93.1575,16277.0
2023-08-07 12:40:00,96.83,97.2,96.82,97.2,35549.0,93.1382,93.4941,93.1286,93.4941,35549.0
2023-08-07 12:50:00,97.2,97.4,97.16,97.37,62035.0,93.4941,93.6865,93.4557,93.6576,62035.0
2023-08-07 13:00:00,97.38,97.4,97.08,97.08,18780.0,93.6673,93.6865,93.3787,93.3787,18780.0
2023-08-07 13:10:00,97.08,97.36,97.08,97.15,29636.0,93.3787,93.648,93.3787,93.446,29636.0
2023-08-07 13:20:00,97.11,97.19,97.09,97.17,25349.0,93.4076,93.4845,93.3883,93.4653,25349.0
2023-08-07 13:30:00,97.18,97.2,97.02,97.12,26043.0,93.4749,93.4941,93.321,93.4172,26043.0
2023-08-07 13:40:00,97.1,97.29,97.05,97.29,30392.0,93.3979,93.5807,93.3498,93.5807,30392.0
2023-08-07 13:50:00,97.29,97.4,97.19,97.34,23459.0,93.5807,93.6865,93.4845,93.6288,23459.0
2023-08-07 14:00:00,97.34,97.4,97.1,97.14,17805.0,93.6288,93.6865,93.3979,93.4364,17805.0
2023-08-07 14:10:00,97.16,97.26,97.1,97.18,15084.0,93.4557,93.5518,93.3979,93.4749,15084.0
2023-08-07 14:20:00,97.17,97.18,96.99,97.01,21487.0,93.4653,93.4749,93.2921,93.3114,21487.0
2023-08-07 14:30:00,97.01,97.07,96.96,96.98,22736.0,93.3114,93.3691,93.2633,93.2825,22736.0
2023-08-07 14:40:00,96.97,97.01,96.92,96.93,18851.0,93.2729,93.3114,93.2248,93.2344,18851.0
2023-08-07 14:50:00,96.94,96.95,96.87,96.88,26219.0,93.244,93.2537,93.1767,93.1863,26219.0
2023-08-07 15:00:00,96.89,96.95,96.81,96.82,21357.0,93.1959,93.2537,93.119,93.1286,21357.0
2023-08-07 15:10:00,96.82,96.83,96.66,96.74,34330.0,93.1286,93.1382,92.9747,93.0517,34330.0
2023-08-07 15:20:00,96.74,96.91,96.74,96.87,48956.0,93.0517,93.2152,93.0517,93.1767,48956.0
2023-08-07 15:30:00,96.87,97.03,96.8,97.01,62391.0,93.1767,93.3306,93.1094,93.3114,62391.0
2023-08-07 15:40:00,97.01,97.13,96.94,97.0,118634.0,93.3114,93.4268,93.244,93.3018,118634.0
2023-08-07 15:50:00,97.03,97.25,97.0,97.22,249033.0,93.3306,93.5422,93.3018,93.5134,249033.0
2023-08-08 09:30:00,96.35,96.73,95.77,95.84,74838.0,92.6765,93.042,92.1186,92.186,74838.0
2023-08-08 09:40:00,95.89,95.95,95.43,95.52,32617.0,92.2341,92.2918,91.7916,91.8782,32617.0
2023-08-08 09:50:00,95.52,95.86,95.47,95.7,23736.0,91.8782,92.2052,91.8301,92.0513,23736.0
2023-08-08 10:00:00,95.69,95.83,95.62,95.79,22225.0,92.0417,92.1764,91.9744,92.1379,22225.0
2023-08-08 10:10:00,95.79,95.82,95.4,95.44,16337.0,92.1379,92.1667,91.7628,91.8012,16337.0
2023-08-08 10:20:00,95.4,95.54,95.34,95.52,18522.0,91.7628,91.8974,91.705,91.8782,18522.0
2023-08-08 10:30:00,95.54,95.54,95.38,95.45,16788.0,91.8974,91.8974,91.7435,91.8108,16788.0
2023-08-08 10:40:00,95.48,95.48,95.32,95.4,26893.0,91.8397,91.8397,91.6858,91.7628,26893.0
2023-08-08 10:50:00,95.4,95.79,95.4,95.63,28801.0,91.7628,92.1379,91.7628,91.984,28801.0
2023-08-08 11:00:00,95.63,95.82,95.59,95.77,31967.0,91.984,92.1667,91.9455,92.1186,31967.0
2023-08-08 11:10:00,95.82,95.93,95.77,95.85,23559.0,92.1667,92.2725,92.1186,92.1956,23559.0
2023-08-08 11:20:00,95.85,95.98,95.8,95.95,12817.0,92.1956,92.3206,92.1475,92.2918,12817.0
2023-08-08 11:30:00,95.94,96.05,95.86,96.05,11346.0,92.2822,92.388,92.2052,92.388,11346.0
2023-08-08 11:40:00,96.05,96.18,96.03,96.13,15082.0,92.388,92.513,92.3687,92.4649,15082.0
2023-08-08 11:50:00,96.12,96.15,95.98,96.05,11952.0,92.4553,92.4842,92.3206,92.388,11952.0
2023-08-08 12:00:00,96.06,96.1,95.99,96.07,8372.0,92.3976,92.4361,92.3303,92.4072,8372.0
2023-08-08 12:10:00,96.06,96.13,96.01,96.1,13754.0,92.3976,92.4649,92.3495,92.4361,13754.0
2023-08-08 12:20:00,96.13,96.15,96.0,96.03,11151.0,92.4649,92.4842,92.3399,92.3687,11151.0
2023-08-08 12:30:00,96.03,96.22,96.03,96.2,14947.0,92.3687,92.5515,92.3687,92.5323,14947.0
2023-08-08 12:40:00,96.22,96.25,96.14,96.25,13951.0,92.5515,92.5803,92.4745,92.5803,13951.0
2023-08-08 12:50:00,96.25,96.32,96.19,96.29,12261.0,92.5803,92.6477,92.5226,92.6188,12261.0
2023-08-08 13:00:00,96.29,96.38,96.21,96.3,8436.0,92.6188,92.7054,92.5419,92.6284,8436.0
2023-08-08 13:10:00,96.29,96.41,96.21,96.35,8146.0,92.6188,92.7342,92.5419,92.6765,8146.0
2023-08-08 13:20:00,96.35,96.42,96.29,96.42,7522.0,92.6765,92.7439,92.6188,92.7439,7522.0
2023-08-08 13:30:00,96.43,96.52,96.4,96.5,10870.0,92.7535,92.8401,92.7246,92.8208,10870.0
2023-08-08 13:40:00,96.5,96.55,96.4,96.4,8844.0,92.8208,92.8689,92.7246,92.7246,8844.0
2023-08-08 13:50:00,96.37,96.39,96.21,96.27,28773.0,92.6958,92.715,92.5419,92.5996,28773.0
2023-08-08 14:00:00,96.29,96.34,96.26,96.29,11988.0,92.6188,92.6669,92.59,92.6188,11988.0
2023-08-08 14:10:00,96.31,96.53,96.31,96.48,10419.0,92.6381,92.8497,92.6381,92.8016,10419.0
2023-08-08 14:20:00,96.46,96.5,96.35,96.38,10470.0,92.7823,92.8208,92.6765,92.7054,10470.0
2023-08-08 14:30:00,96.38,96.44,96.32,96.34,7865.0,92.7054,92.7631,92.6477,92.6669,7865.0
2023-08-08 14:40:00,96.33,96.37,96.29,96.35,11197.0,92.6573,92.6958,92.6188,92.6765,11197.0
2023-08-08 14:50:00,96.35,96.56,96.3,96.48,16026.0,92.6765,92.8785,92.6284,92.8016,16026.0
2023-08-08 15:00:00,96.5,96.59,96.45,96.51,9810.0,92.8208,92.9074,92.7727,92.8304,9810.0
2023-08-08 15:10:00,96.49,96.55,96.47,96.54,17602.0,92.8112,92.8689,92.792,92.8593,17602.0
2023-08-08 15:20:00,96.54,96.6,96.5,96.56,30422.0,92.8593,92.917,92.8208,92.8785,30422.0
2023-08-08 15:30:00,96.54,96.6,96.52,96.56,31394.0,92.8593,92.917,92.8401,92.8785,31394.0
2023-08-08 15:40:00,96.56,96.56,96.34,96.37,87567.0,92.8785,92.8785,92.6669,92.6958,87567.0
2023-08-08 15:50:00,96.37,96.54,96.34,96.48,253545.0,92.6958,92.8593,92.6669,92.8016,253545.0
2023-08-09 09:30:00,96.74,96.84,96.51,96.71,40222.0,93.0517,93.1479,92.8304,93.0228,40222.0
2023-08-09 09:40:00,96.68,97.03,96.65,97.0,20091.0,92.994,93.3306,92.9651,93.3018,20091.0
2023-08-09 09:50:00,96.99,97.08,96.86,97.08,20176.0,93.2921,93.3787,93.1671,93.3787,20176.0
2023-08-09 10:00:00,97.09,97.24,97.0,97.02,31107.0,93.3883,93.5326,93.3018,93.321,31107.0
2023-08-09 10:10:00,97.01,97.02,96.82,96.87,20924.0,93.3114,93.321,93.1286,93.1767,20924.0
2023-08-09 10:20:00,96.88,97.0,96.78,96.89,28868.0,93.1863,93.3018,93.0901,93.1959,28868.0
2023-08-09 10:30:00,96.9,97.03,96.83,97.03,25074.0,93.2056,93.3306,93.1382,93.3306,25074.0
2023-08-09 10:40:00,97.03,97.3,97.03,97.26,59508.0,93.3306,93.5903,93.3306,93.5518,59508.0
2023-08-09 10:50:00,97.25,97.4,97.15,97.31,57212.0,93.5422,93.6865,93.446,93.5999,57212.0
2023-08-09 11:00:00,97.31,97.35,97.15,97.29,25201.0,93.5999,93.6384,93.446,93.5807,25201.0
2023-08-09 11:10:00,97.29,97.33,96.96,96.99,36180.0,93.5807,93.6192,93.2633,93.2921,36180.0
2023-08-09 11:20:00,96.97,97.0,96.83,96.94,40519.0,93.2729,93.3018,93.1382,93.244,40519.0
2023-08-09 11:30:00,96.91,97.0,96.85,96.89,71999.0,93.2152,93.3018,93.1575,93.1959,71999.0
2023-08-09 11:40:00,96.88,96.92,96.63,96.63,22150.0,93.1863,93.2248,92.9459,92.9459,22150.0
2023-08-09 11:50:00,96.59,96.59,96.28,96.43,26246.0,92.9074,92.9074,92.6092,92.7535,26246.0
2023-08-09 12:00:00,96.4,96.57,96.39,96.52,43490.0,92.7246,92.8881,92.715,92.8401,43490.0
2023-08-09 12:10:00,96.53,96.53,96.23,96.42,20665.0,92.8497,92.8497,92.5611,92.7439,20665.0
2023-08-09 12:20:00,96.43,96.53,96.33,96.49,27410.0,92.7535,92.8497,92.6573,92.8112,27410.0
2023-08-09 12:30:00,96.47,96.66,96.46,96.55,10253.0,92.792,92.9747,92.7823,92.8689,10253.0
2023-08-09 12:40:00,96.56,96.58,96.45,96.56,10804.0,92.8785,92.8978,92.7727,92.8785,10804.0
2023-08-09 12:50:00,96.57,96.72,96.56,96.69,19589.0,92.8881,93.0324,92.8785,93.0036,19589.0
2023-08-09 13:00:00,96.67,96.92,96.65,96.92,16805.0,92.9843,93.2248,92.9651,93.2248,16805.0
2023-08-09 13:10:00,96.94,97.0,96.9,96.97,19978.0,93.244,93.3018,93.2056,93.2729,19978.0
2023-08-09 13:20:00,96.97,96.97,96.8,96.83,10443.0,93.2729,93.2729,93.1094,93.1382,10443.0
2023-08-09 13:30:00,96.83,96.89,96.78,96.88,14292.0,93.1382,93.1959,93.0901,93.1863,14292.0
2023-08-09 13:40:00,96.88,96.88,96.76,96.77,8524.0,93.1863,93.1863,93.0709,93.0805,8524.0
2023-08-09 13:50:00,96.76,96.85,96.76,96.84,14138.0,93.0709,93.1575,93.0709,93.1479,14138.0
2023-08-09 14:00:00,96.84,96.96,96.82,96.96,14361.0,93.1479,93.2633,93.1286,93.2633,14361.0
2023-08-09 14:10:00,96.96,97.03,96.91,97.01,26066.0,93.2633,93.3306,93.2152,93.3114,26066.0
2023-08-09 14:20:00,97.02,97.05,96.88,96.94,27296.0,93.321,93.3498,93.1863,93.244,27296.0
2023-08-09 14:30:00,96.94,97.03,96.94,97.01,13837.0,93.244,93.3306,93.244,93.3114,13837.0
2023-08-09 14:40:00,97.02,97.04,96.94,97.02,26040.0,93.321,93.3402,93.244,93.321,26040.0
2023-08-09 14:50:00,97.01,97.02,96.89,96.9,29298.0,93.3114,93.321,93.1959,93.2056,29298.0
2023-08-09 15:00:00,96.89,96.92,96.8,96.84,25714.0,93.1959,93.2248,93.1094,93.1479,25714.0
2023-08-09 15:10:00,96.84,96.96,96.83,96.93,18930.0,93.1479,93.2633,93.1382,93.2344,18930.0
2023-08-09 15:20:00,96.93,96.95,96.78,96.78,18430.0,93.2344,93.2537,93.0901,93.0901,18430.0
2023-08-09 15:30:00,96.8,96.81,96.49,96.52,31995.0,93.1094,93.119,92.8112,92.8401,31995.0
2023-08-09 15:40:00,96.51,96.53,96.27,96.3,38707.0,92.8304,92.8497,92.5996,92.6284,38707.0
2023-08-09 15:50:00,96.27,96.33,95.97,96.05,211381.0,92.5996,92.6573,92.311,92.388,211381.0
2023-08-10 09:30:00,95.46,96.08,95.44,95.92,59780.0,92.3204,92.92,92.301,92.7652,59780.0
2023-08-10 09:40:00,95.92,96.36,95.9,96.31,16289.0,92.7652,93.1908,92.7459,93.1424,16289.0
2023-08-10 09:50:00,96.31,96.36,96.18,96.35,12866.0,93.1424,93.1908,93.0167,93.1811,12866.0
2023-08-10 10:00:00,96.4,96.45,96.27,96.39,12918.0,93.2295,93.2778,93.1037,93.2198,12918.0
2023-08-10 10:10:00,96.36,96.41,96.26,96.38,12228.0,93.1908,93.2391,93.0941,93.2101,12228.0
2023-08-10 10:20:00,96.36,96.38,96.18,96.32,14241.0,93.1908,93.2101,93.0167,93.1521,14241.0
2023-08-10 10:30:00,96.33,96.36,96.04,96.09,15457.0,93.1618,93.1908,92.8813,92.9297,15457.0
2023-08-10 10:40:00,96.07,96.13,95.87,96.08,21345.0,92.9103,92.9683,92.7169,92.92,21345.0
2023-08-10 10:50:00,96.07,96.14,95.96,96.01,33944.0,92.9103,92.978,92.8039,92.8523,33944.0
2023-08-10 11:00:00,96.02,96.14,95.91,96.1,19124.0,92.862,92.978,92.7556,92.9393,19124.0
2023-08-10 11:10:00,96.08,96.14,95.98,95.99,15438.0,92.92,92.978,92.8233,92.8329,15438.0
2023-08-10 11:20:00,96.0,96.14,95.95,96.13,16835.0,92.8426,92.978,92.7943,92.9683,16835.0
2023-08-10 11:30:00,96.14,96.19,96.0,96.02,17790.0,92.978,93.0264,92.8426,92.862,17790.0
2023-08-10 11:40:00,96.03,96.03,95.72,95.84,21876.0,92.8716,92.8716,92.5718,92.6879,21876.0
2023-08-10 11:50:00,95.82,95.87,95.65,95.86,35134.0,92.6685,92.7169,92.5041,92.7072,35134.0
2023-08-10 12:00:00,95.85,95.9,95.56,95.56,16744.0,92.6976,92.7459,92.4171,92.4171,16744.0
2023-08-10 12:10:00,95.6,95.61,95.26,95.32,18452.0,92.4558,92.4654,92.127,92.185,18452.0
2023-08-10 12:20:00,95.28,95.35,95.12,95.31,12313.0,92.1463,92.214,91.9916,92.1753,12313.0
2023-08-10 12:30:00,95.3,95.4,95.16,95.39,9688.0,92.1656,92.2624,92.0302,92.2527,9688.0
2023-08-10 12:40:00,95.39,95.58,95.32,95.51,8730.0,92.2527,92.4364,92.185,92.3687,8730.0
2023-08-10 12:50:00,95.5,95.5,95.16,95.23,10547.0,92.3591,92.3591,92.0302,92.0979,10547.0
2023-08-10 13:00:00,95.22,95.61,95.16,95.57,67545.0,92.0883,92.4654,92.0302,92.4268,67545.0
2023-08-10 13:10:00,95.54,95.64,95.42,95.46,15107.0,92.3977,92.4945,92.2817,92.3204,15107.0
2023-08-10 13:20:00,95.43,95.44,95.27,95.35,7378.0,92.2914,92.301,92.1366,92.214,7378.0
2023-08-10 13:30:00,95.34,95.36,95.29,95.34,6974.0,92.2043,92.2237,92.156,92.2043,6974.0
2023-08-10 13:40:00,95.36,95.48,95.26,95.4,10309.0,92.2237,92.3397,92.127,92.2624,10309.0
2023-08-10 13:50:00,95.4,95.46,95.21,95.26,12142.0,92.2624,92.3204,92.0786,92.127,12142.0
2023-08-10 14:00:00,95.29,95.53,95.26,95.49,9030.0,92.156,92.3881,92.127,92.3494,9030.0
2023-08-10 14:10:00,95.51,95.6,95.43,95.53,11791.0,92.3687,92.4558,92.2914,92.3881,11791.0
2023-08-10 14:20:00,95.5,95.56,95.46,95.47,9927.0,92.3591,92.4171,92.3204,92.33,9927.0
2023-08-10 14:30:00,95.5,95.57,95.32,95.42,16114.0,92.3591,92.4268,92.185,92.2817,16114.0
2023-08-10 14:40:00,95.42,95.48,95.33,95.43,24370.0,92.2817,92.3397,92.1947,92.2914,24370.0
2023-08-10 14:50:00,95.45,95.57,95.38,95.54,45424.0,92.3107,92.4268,92.243,92.3977,45424.0
2023-08-10 15:00:00,95.56,95.64,95.39,95.52,13570.0,92.4171,92.4945,92.2527,92.3784,13570.0
2023-08-10 15:10:00,95.56,95.64,95.49,95.62,15305.0,92.4171,92.4945,92.3494,92.4751,15305.0
2023-08-10 15:20:00,95.61,95.61,95.39,95.45,16513.0,92.4654,92.4654,92.2527,92.3107,16513.0
2023-08-10 15:30:00,95.45,95.5,95.38,95.4,22533.0,92.3107,92.3591,92.243,92.2624,22533.0
2023-08-10 15:40:00,95.39,95.43,95.22,95.42,40519.0,92.2527,92.2914,92.0883,92.2817,40519.0
2023-08-10 15:50:00,95.42,95.55,95.37,95.51,122926.0,92.2817,92.4074,92.2333,92.3687,122926.0
2023-08-11 09:30:00,95.63,95.77,95.26,95.58,49609.0,92.4848,92.6202,92.127,92.4364,49609.0
2023-08-11 09:40:00,95.63,95.72,95.49,95.65,4850.0,92.4848,92.5718,92.3494,92.5041,4850.0
2023-08-11 09:50:00,95.76,95.91,95.6,95.91,27452.0,92.6105,92.7556,92.4558,92.7556,27452.0
2023-08-11 10:00:00,95.97,96.19,95.85,95.92,15427.0,92.8136,93.0264,92.6976,92.7652,15427.0
2023-08-11 10:10:00,95.9,96.04,95.81,95.97,10060.0,92.7459,92.8813,92.6589,92.8136,10060.0
2023-08-11 10:20:00,96.03,96.14,95.99,96.07,13662.0,92.8716,92.978,92.8329,92.9103,13662.0
2023-08-11 10:30:00,96.07,96.14,95.93,96.14,9992.0,92.9103,92.978,92.7749,92.978,9992.0
2023-08-11 10:40:00,96.17,96.21,95.99,95.99,12568.0,93.007,93.0457,92.8329,92.8329,12568.0
2023-08-11 10:50:00,96.0,96.16,95.97,96.09,22993.0,92.8426,92.9974,92.8136,92.9297,22993.0
2023-08-11 11:00:00,96.1,96.19,96.05,96.07,23652.0,92.9393,93.0264,92.891,92.9103,23652.0
2023-08-11 11:10:00,96.07,96.07,95.89,95.92,8971.0,92.9103,92.9103,92.7362,92.7652,8971.0
2023-08-11 11:20:00,95.9,95.96,95.83,95.87,11448.0,92.7459,92.8039,92.6782,92.7169,11448.0
2023-08-11 11:30:00,95.89,96.02,95.84,95.94,9928.0,92.7362,92.862,92.6879,92.7846,9928.0
2023-08-11 11:40:00,95.91,95.99,95.83,95.97,9134.0,92.7556,92.8329,92.6782,92.8136,9134.0
2023-08-11 11:50:00,95.98,96.1,95.88,96.1,9799.0,92.8233,92.9393,92.7266,92.9393,9799.0
2023-08-11 12:00:00,96.1,96.15,96.04,96.06,12897.0,92.9393,92.9877,92.8813,92.9006,12897.0
2023-08-11 12:10:00,96.06,96.18,95.99,96.01,21858.0,92.9006,93.0167,92.8329,92.8523,21858.0
2023-08-11 12:20:00,96.02,96.04,95.84,95.98,7875.0,92.862,92.8813,92.6879,92.8233,7875.0
2023-08-11 12:30:00,95.99,96.07,95.95,95.97,14636.0,92.8329,92.9103,92.7943,92.8136,14636.0
2023-08-11 12:40:00,95.95,96.02,95.93,96.01,11251.0,92.7943,92.862,92.7749,92.8523,11251.0
2023-08-11 12:50:00,96.01,96.05,95.94,96.05,24868.0,92.8523,92.891,92.7846,92.891,24868.0
2023-08-11 13:00:00,96.05,96.12,95.97,96.01,19622.0,92.891,92.9587,92.8136,92.8523,19622.0
2023-08-11 13:10:00,96.01,96.05,95.84,95.86,18146.0,92.8523,92.891,92.6879,92.7072,18146.0
2023-08-11 13:20:00,95.86,95.92,95.8,95.81,19022.0,92.7072,92.7652,92.6492,92.6589,19022.0
2023-08-11 13:30:00,95.81,95.82,95.64,95.69,11817.0,92.6589,92.6685,92.4945,92.5428,11817.0
2023-08-11 13:40:00,95.7,95.73,95.56,95.68,10185.0,92.5525,92.5815,92.4171,92.5331,10185.0
2023-08-11 13:50:00,95.67,95.71,95.59,95.67,15311.0,92.5235,92.5622,92.4461,92.5235,15311.0
2023-08-11 14:00:00,95.65,95.75,95.61,95.69,13706.0,92.5041,92.6008,92.4654,92.5428,13706.0
2023-08-11 14:10:00,95.69,95.77,95.69,95.72,14885.0,92.5428,92.6202,92.5428,92.5718,14885.0
2023-08-11 14:20:00,95.72,95.82,95.66,95.73,7685.0,92.5718,92.6685,92.5138,92.5815,7685.0
2023-08-11 14:30:00,95.73,95.84,95.66,95.68,14235.0,92.5815,92.6879,92.5138,92.5331,14235.0
2023-08-11 14:40:00,95.69,95.69,95.64,95.68,19222.0,92.5428,92.5428,92.4945,92.5331,19222.0
2023-08-11 14:50:00,95.66,95.74,95.66,95.72,18177.0,92.5138,92.5912,92.5138,92.5718,18177.0
2023-08-11 15:00:00,95.7,95.86,95.69,95.7,15937.0,92.5525,92.7072,92.5428,92.5525,15937.0
2023-08-11 15:10:00,95.68,95.83,95.67,95.81,15306.0,92.5331,92.6782,92.5235,92.6589,15306.0
2023-08-11 15:20:00,95.82,95.92,95.77,95.82,21500.0,92.6685,92.7652,92.6202,92.6685,21500.0
2023-08-11 15:30:00,95.82,95.84,95.72,95.74,32366.0,92.6685,92.6879,92.5718,92.5912,32366.0
2023-08-11 15:40:00,95.74,95.8,95.68,95.7,38927.0,92.5912,92.6492,92.5331,92.5525,38927.0
2023-08-11 15:50:00,95.68,95.77,95.59,95.77,126215.0,92.5331,92.6202,92.4461,92.6202,126215.0
2023-08-14 09:30:00,95.49,95.89,95.31,95.57,46769.0,92.3494,92.7362,92.1753,92.4268,46769.0
2023-08-14 09:40:00,95.62,95.63,95.34,95.48,12117.0,92.4751,92.4848,92.2043,92.3397,12117.0
2023-08-14 09:50:00,95.49,95.63,95.45,95.58,17137.0,92.3494,92.4848,92.3107,92.4364,17137.0
2023-08-14 10:00:00,95.59,95.63,95.55,95.56,18430.0,92.4461,92.4848,92.4074,92.4171,18430.0
2023-08-14 10:10:00,95.56,95.68,95.54,95.63,11802.0,92.4171,92.5331,92.3977,92.4848,11802.0
2023-08-14 10:20:00,95.64,95.75,95.58,95.74,12101.0,92.4945,92.6008,92.4364,92.5912,12101.0
2023-08-14 10:30:00,95.76,95.86,95.68,95.86,18199.0,92.6105,92.7072,92.5331,92.7072,18199.0
2023-08-14 10:40:00,95.84,95.84,95.73,95.77,23465.0,92.6879,92.6879,92.5815,92.6202,23465.0
2023-08-14 10:50:00,95.78,95.87,95.76,95.81,15223.0,92.6299,92.7169,92.6105,92.6589,15223.0
2023-08-14 11:00:00,95.82,95.84,95.75,95.8,13487.0,92.6685,92.6879,92.6008,92.6492,13487.0
2023-08-14 11:10:00,95.79,95.82,95.75,95.79,9917.0,92.6395,92.6685,92.6008,92.6395,9917.0
2023-08-14 11:20:00,95.8,95.88,95.79,95.88,14233.0,92.6492,92.7266,92.6395,92.7266,14233.0
2023-08-14 11:30:00,95.9,95.9,95.8,95.88,5846.0,92.7459,92.7459,92.6492,92.7266,5846.0
2023-08-14 11:40:00,95.87,95.93,95.86,95.9,7390.0,92.7169,92.7749,92.7072,92.7459,7390.0
2023-08-14 11:50:00,95.9,95.94,95.8,95.84,8139.0,92.7459,92.7846,92.6492,92.6879,8139.0
2023-08-14 12:00:00,95.81,95.91,95.8,95.83,9350.0,92.6589,92.7556,92.6492,92.6782,9350.0
2023-08-14 12:10:00,95.81,95.91,95.78,95.9,8728.0,92.6589,92.7556,92.6299,92.7459,8728.0
2023-08-14 12:20:00,95.91,95.91,95.81,95.86,11469.0,92.7556,92.7556,92.6589,92.7072,11469.0
2023-08-14 12:30:00,95.85,95.88,95.81,95.86,10408.0,92.6976,92.7266,92.6589,92.7072,10408.0
2023-08-14 12:40:00,95.84,95.92,95.82,95.9,11111.0,92.6879,92.7652,92.6685,92.7459,11111.0
2023-08-14 12:50:00,95.91,95.93,95.89,95.93,5367.0,92.7556,92.7749,92.7362,92.7749,5367.0
2023-08-14 13:00:00,95.94,95.99,95.93,95.94,14679.0,92.7846,92.8329,92.7749,92.7846,14679.0
2023-08-14 13:10:00,95.95,95.97,95.89,95.93,6378.0,92.7943,92.8136,92.7362,92.7749,6378.0
2023-08-14 13:20:00,95.94,95.97,95.9,95.95,6712.0,92.7846,92.8136,92.7459,92.7943,6712.0
2023-08-14 13:30:00,95.96,95.97,95.87,95.92,13149.0,92.8039,92.8136,92.7169,92.7652,13149.0
2023-08-14 13:40:00,95.94,95.99,95.9,95.94,20116.0,92.7846,92.8329,92.7459,92.7846,20116.0
2023-08-14 13:50:00,95.94,95.99,95.92,95.98,11667.0,92.7846,92.8329,92.7652,92.8233,11667.0
2023-08-14 14:00:00,95.99,95.99,95.87,95.89,11840.0,92.8329,92.8329,92.7169,92.7362,11840.0
2023-08-14 14:10:00,95.87,95.88,95.74,95.76,7112.0,92.7169,92.7266,92.5912,92.6105,7112.0
2023-08-14 14:20:00,95.76,95.81,95.74,95.75,9777.0,92.6105,92.6589,92.5912,92.6008,9777.0
2023-08-14 14:30:00,95.75,95.82,95.7,95.74,7647.0,92.6008,92.6685,92.5525,92.5912,7647.0
2023-08-14 14:40:00,95.73,95.83,95.73,95.82,10184.0,92.5815,92.6782,92.5815,92.6685,10184.0
2023-08-14 14:50:00,95.78,95.85,95.77,95.82,12425.0,92.6299,92.6976,92.6202,92.6685,12425.0
2023-08-14 15:00:00,95.84,95.86,95.8,95.85,19774.0,92.6879,92.7072,92.6492,92.6976,19774.0
2023-08-14 15:10:00,95.83,95.86,95.8,95.84,15243.0,92.6782,92.7072,92.6492,92.6879,15243.0
2023-08-14 15:20:00,95.84,95.87,95.78,95.81,19147.0,92.6879,92.7169,92.6299,92.6589,19147.0
2023-08-14 15:30:00,95.8,95.88,95.77,95.84,37012.0,92.6492,92.7266,92.6202,92.6879,37012.0
2023-08-14 15:40:00,95.84,95.94,95.79,95.8,34733.0,92.6879,92.7846,92.6395,92.6492,34733.0
2023-08-14 15:50:00,95.81,95.94,95.78,95.91,136435.0,92.6589,92.7846,92.6299,92.7556,136435.0
2023-08-15 09:30:00,95.37,95.65,95.25,95.5,42646.0,92.2333,92.5041,92.1173,92.3591,42646.0
2023-08-15 09:40:00,95.51,95.63,95.35,95.38,18544.0,92.3687,92.4848,92.214,92.243,18544.0
2023-08-15 09:50:00,95.32,95.56,95.32,95.5,15742.0,92.185,92.4171,92.185,92.3591,15742.0
2023-08-15 10:00:00,95.48,95.53,95.29,95.36,21854.0,92.3397,92.3881,92.156,92.2237,21854.0
2023-08-15 10:10:00,95.37,95.51,95.36,95.45,47167.0,92.2333,92.3687,92.2237,92.3107,47167.0
2023-08-15 10:20:00,95.48,95.59,95.37,95.59,32689.0,92.3397,92.4461,92.2333,92.4461,32689.0
2023-08-15 10:30:00,95.56,95.6,95.42,95.56,29468.0,92.4171,92.4558,92.2817,92.4171,29468.0
2023-08-15 10:40:00,95.57,95.65,95.47,95.48,15075.0,92.4268,92.5041,92.33,92.3397,15075.0
2023-08-15 10:50:00,95.48,95.57,95.43,95.49,15377.0,92.3397,92.4268,92.2914,92.3494,15377.0
2023-08-15 11:00:00,95.49,95.74,95.48,95.73,29335.0,92.3494,92.5912,92.3397,92.5815,29335.0
2023-08-15 11:10:00,95.74,95.8,95.67,95.68,20915.0,92.5912,92.6492,92.5235,92.5331,20915.0
2023-08-15 11:20:00,95.7,95.77,95.57,95.72,23502.0,92.5525,92.6202,92.4268,92.5718,23502.0
2023-08-15 11:30:00,95.7,95.73,95.64,95.7,20794.0,92.5525,92.5815,92.4945,92.5525,20794.0
2023-08-15 11:40:00,95.73,95.76,95.65,95.7,19099.0,92.5815,92.6105,92.5041,92.5525,19099.0
2023-08-15 11:50:00,95.72,95.72,95.5,95.66,16754.0,92.5718,92.5718,92.3591,92.5138,16754.0
2023-08-15 12:00:00,95.65,95.66,95.42,95.49,16122.0,92.5041,92.5138,92.2817,92.3494,16122.0
2023-08-15 12:10:00,95.48,95.56,95.42,95.56,13095.0,92.3397,92.4171,92.2817,92.4171,13095.0
2023-08-15 12:20:00,95.55,95.59,95.49,95.52,10966.0,92.4074,92.4461,92.3494,92.3784,10966.0
2023-08-15 12:30:00,95.51,95.55,95.43,95.52,11121.0,92.3687,92.4074,92.2914,92.3784,11121.0
2023-08-15 12:40:00,95.52,95.54,95.42,95.43,19095.0,92.3784,92.3977,92.2817,92.2914,19095.0
2023-08-15 12:50:00,95.42,95.54,95.39,95.54,20347.0,92.2817,92.3977,92.2527,92.3977,20347.0
2023-08-15 13:00:00,95.54,95.54,95.43,95.45,9225.0,92.3977,92.3977,92.2914,92.3107,9225.0
2023-08-15 13:10:00,95.45,95.63,95.45,95.63,13817.0,92.3107,92.4848,92.3107,92.4848,13817.0
2023-08-15 13:20:00,95.6,95.65,95.57,95.64,15145.0,92.4558,92.5041,92.4268,92.4945,15145.0
2023-08-15 13:30:00,95.64,95.65,95.49,95.49,15937.0,92.4945,92.5041,92.3494,92.3494,15937.0
2023-08-15 13:40:00,95.49,95.56,95.43,95.53,12834.0,92.3494,92.4171,92.2914,92.3881,12834.0
2023-08-15 13:50:00,95.53,95.57,95.44,95.54,11687.0,92.3881,92.4268,92.301,92.3977,11687.0
2023-08-15 14:00:00,95.56,95.58,95.47,95.5,16957.0,92.4171,92.4364,92.33,92.3591,16957.0
2023-08-15 14:10:00,95.49,95.54,95.47,95.49,12803.0,92.3494,92.3977,92.33,92.3494,12803.0
2023-08-15 14:20:00,95.5,95.59,95.48,95.57,19096.0,92.3591,92.4461,92.3397,92.4268,19096.0
2023-08-15 14:30:00,95.58,95.67,95.55,95.65,20419.0,92.4364,92.5235,92.4074,92.5041,20419.0
2023-08-15 14:40:00,95.66,95.72,95.61,95.66,14369.0,92.5138,92.5718,92.4654,92.5138,14369.0
2023-08-15 14:50:00,95.64,95.7,95.63,95.7,17693.0,92.4945,92.5525,92.4848,92.5525,17693.0
2023-08-15 15:00:00,95.68,95.69,95.62,95.68,13763.0,92.5331,92.5428,92.4751,92.5331,13763.0
2023-08-15 15:10:00,95.68,95.74,95.64,95.73,25224.0,92.5331,92.5912,92.4945,92.5815,25224.0
2023-08-15 15:20:00,95.72,95.75,95.52,95.58,20244.0,92.5718,92.6008,92.3784,92.4364,20244.0
2023-08-15 15:30:00,95.55,95.7,95.53,95.58,46930.0,92.4074,92.5525,92.3881,92.4364,46930.0
2023-08-15 15:40:00,95.58,95.63,95.51,95.56,54378.0,92.4364,92.4848,92.3687,92.4171,54378.0
2023-08-15 15:50:00,95.55,95.64,95.43,95.47,188667.0,92.4074,92.4945,92.2914,92.33,188667.0
2023-08-16 09:30:00,95.38,96.31,95.38,96.28,50402.0,92.243,93.1424,92.243,93.1134,50402.0
2023-08-16 09:40:00,96.31,96.66,96.31,96.52,43276.0,93.1424,93.4809,93.1424,93.3455,43276.0
2023-08-16 09:50:00,96.53,96.68,96.28,96.3,70550.0,93.3552,93.5003,93.1134,93.1328,70550.0
2023-08-16 10:00:00,96.26,96.43,96.09,96.33,41799.0,93.0941,93.2585,92.9297,93.1618,41799.0
2023-08-16 10:10:00,96.33,96.38,96.16,96.21,20113.0,93.1618,93.2101,92.9974,93.0457,20113.0
2023-08-16 10:20:00,96.23,96.33,96.23,96.29,16500.0,93.0651,93.1618,93.0651,93.1231,16500.0
2023-08-16 10:30:00,96.27,96.35,96.13,96.29,24928.0,93.1037,93.1811,92.9683,93.1231,24928.0
2023-08-16 10:40:00,96.3,96.48,96.27,96.28,41571.0,93.1328,93.3068,93.1037,93.1134,41571.0
2023-08-16 10:50:00,96.28,96.56,96.28,96.52,40460.0,93.1134,93.3842,93.1134,93.3455,40460.0
2023-08-16 11:00:00,96.5,96.54,96.28,96.38,37957.0,93.3262,93.3649,93.1134,93.2101,37957.0
2023-08-16 11:10:00,96.38,96.5,96.33,96.48,29944.0,93.2101,93.3262,93.1618,93.3068,29944.0
2023-08-16 11:20:00,96.48,96.57,96.45,96.55,29475.0,93.3068,93.3939,93.2778,93.3745,29475.0
2023-08-16 11:30:00,96.55,96.55,96.42,96.46,23633.0,93.3745,93.3745,93.2488,93.2875,23633.0
2023-08-16 11:40:00,96.48,96.51,96.29,96.33,33245.0,93.3068,93.3358,93.1231,93.1618,33245.0
2023-08-16 11:50:00,96.34,96.42,96.27,96.33,15488.0,93.1714,93.2488,93.1037,93.1618,15488.0
2023-08-16 12:00:00,96.32,96.39,96.23,96.23,12542.0,93.1521,93.2198,93.0651,93.0651,12542.0
2023-08-16 12:10:00,96.22,96.22,96.0,96.09,15424.0,93.0554,93.0554,92.8426,92.9297,15424.0
2023-08-16 12:20:00,96.12,96.15,95.99,96.04,15989.0,92.9587,92.9877,92.8329,92.8813,15989.0
2023-08-16 12:30:00,96.06,96.16,96.02,96.11,30965.0,92.9006,92.9974,92.862,92.949,30965.0
2023-08-16 12:40:00,96.09,96.19,96.03,96.14,36854.0,92.9297,93.0264,92.8716,92.978,36854.0
2023-08-16 12:50:00,96.13,96.14,95.97,96.12,31169.0,92.9683,92.978,92.8136,92.9587,31169.0
2023-08-16 13:00:00,96.11,96.18,95.99,96.0,23173.0,92.949,93.0167,92.8329,92.8426,23173.0
2023-08-16 13:10:00,96.02,96.1,96.0,96.03,20366.0,92.862,92.9393,92.8426,92.8716,20366.0
2023-08-16 13:20:00,96.04,96.1,95.94,95.96,107569.0,92.8813,92.9393,92.7846,92.8039,107569.0
2023-08-16 13:30:00,95.95,96.14,95.92,96.14,27676.0,92.7943,92.978,92.7652,92.978,27676.0
2023-08-16 13:40:00,96.12,96.33,96.11,96.28,19041.0,92.9587,93.1618,92.949,93.1134,19041.0
2023-08-16 13:50:00,96.3,96.4,96.3,96.36,26500.0,93.1328,93.2295,93.1328,93.1908,26500.0
2023-08-16 14:00:00,96.37,96.37,96.21,96.31,28011.0,93.2004,93.2004,93.0457,93.1424,28011.0
2023-08-16 14:10:00,96.32,96.36,96.16,96.35,21230.0,93.1521,93.1908,92.9974,93.1811,21230.0
2023-08-16 14:20:00,96.38,96.47,96.3,96.42,23140.0,93.2101,93.2972,93.1328,93.2488,23140.0
2023-08-16 14:30:00,96.43,96.49,96.4,96.45,15590.0,93.2585,93.3165,93.2295,93.2778,15590.0
2023-08-16 14:40:00,96.44,96.46,96.33,96.33,22936.0,93.2681,93.2875,93.1618,93.1618,22936.0
2023-08-16 14:50:00,96.33,96.41,96.28,96.32,19963.0,93.1618,93.2391,93.1134,93.1521,19963.0
2023-08-16 15:00:00,96.33,96.33,96.13,96.2,16474.0,93.1618,93.1618,92.9683,93.036,16474.0
2023-08-16 15:10:00,96.2,96.24,95.91,95.91,27897.0,93.036,93.0747,92.7556,92.7556,27897.0
2023-08-16 15:20:00,95.91,96.0,95.88,95.92,22715.0,92.7556,92.8426,92.7266,92.7652,22715.0
2023-08-16 15:30:00,95.91,96.01,95.85,95.92,35984.0,92.7556,92.8523,92.6976,92.7652,35984.0
2023-08-16 15:40:00,95.9,96.03,95.87,95.98,41269.0,92.7459,92.8716,92.7169,92.8233,41269.0
2023-08-16 15:50:00,95.98,96.01,95.84,96.01,268385.0,92.8233,92.8523,92.6879,92.8523,268385.0
2023-08-17 09:30:00,96.85,97.31,96.7,96.81,81585.0,93.6647,94.1095,93.5196,93.626,81585.0
2023-08-17 09:40:00,96.84,96.93,96.63,96.73,54836.0,93.655,93.742,93.4519,93.5486,54836.0
2023-08-17 09:50:00,96.72,96.87,96.63,96.78,36887.0,93.5389,93.684,93.4519,93.597,36887.0
2023-08-17 10:00:00,96.82,96.95,96.68,96.85,74915.0,93.6356,93.7614,93.5003,93.6647,74915.0
2023-08-17 10:10:00,96.83,96.86,96.7,96.74,26126.0,93.6453,93.6743,93.5196,93.5583,26126.0
2023-08-17 10:20:00,96.72,96.87,96.7,96.8,29757.0,93.5389,93.684,93.5196,93.6163,29757.0
2023-08-17 10:30:00,96.78,96.8,96.68,96.69,24898.0,93.597,93.6163,93.5003,93.5099,24898.0
2023-08-17 10:40:00,96.69,96.81,96.54,96.66,30568.0,93.5099,93.626,93.3649,93.4809,30568.0
2023-08-17 10:50:00,96.66,96.81,96.63,96.79,20760.0,93.4809,93.626,93.4519,93.6066,20760.0
2023-08-17 11:00:00,96.8,96.85,96.67,96.68,30533.0,93.6163,93.6647,93.4906,93.5003,30533.0
2023-08-17 11:10:00,96.7,96.78,96.57,96.62,33458.0,93.5196,93.597,93.3939,93.4422,33458.0
2023-08-17 11:20:00,96.63,96.66,96.53,96.58,21326.0,93.4519,93.4809,93.3552,93.4035,21326.0
2023-08-17 11:30:00,96.59,96.61,96.38,96.47,17490.0,93.4132,93.4326,93.2101,93.2972,17490.0
2023-08-17 11:40:00,96.46,96.49,96.37,96.37,18239.0,93.2875,93.3165,93.2004,93.2004,18239.0
2023-08-17 11:50:00,96.39,96.54,96.29,96.5,44264.0,93.2198,93.3649,93.1231,93.3262,44264.0
2023-08-17 12:00:00,96.51,96.55,96.42,96.48,20832.0,93.3358,93.3745,93.2488,93.3068,20832.0
2023-08-17 12:10:00,96.5,96.59,96.35,96.52,28251.0,93.3262,93.4132,93.1811,93.3455,28251.0
2023-08-17 12:20:00,96.52,96.62,96.49,96.59,16149.0,93.3455,93.4422,93.3165,93.4132,16149.0
2023-08-17 12:30:00,96.61,96.65,96.55,96.56,15795.0,93.4326,93.4712,93.3745,93.3842,15795.0
2023-08-17 12:40:00,96.57,96.67,96.56,96.6,18609.0,93.3939,93.4906,93.3842,93.4229,18609.0
2023-08-17 12:50:00,96.62,96.73,96.62,96.73,15690.0,93.4422,93.5486,93.4422,93.5486,15690.0
2023-08-17 13:00:00,96.74,96.79,96.67,96.78,16090.0,93.5583,93.6066,93.4906,93.597,16090.0
2023-08-17 13:10:00,96.76,96.77,96.68,96.71,15360.0,93.5776,93.5873,93.5003,93.5293,15360.0
2023-08-17 13:20:00,96.71,96.72,96.58,96.6,17946.0,93.5293,93.5389,93.4035,93.4229,17946.0
2023-08-17 13:30:00,96.6,96.61,96.54,96.59,11904.0,93.4229,93.4326,93.3649,93.4132,11904.0
2023-08-17 13:40:00,96.61,96.63,96.45,96.52,16645.0,93.4326,93.4519,93.2778,93.3455,16645.0
2023-08-17 13:50:00,96.51,96.51,96.35,96.45,22533.0,93.3358,93.3358,93.1811,93.2778,22533.0
2023-08-17 14:00:00,96.46,96.47,96.4,96.4,12501.0,93.2875,93.2972,93.2295,93.2295,12501.0
2023-08-17 14:10:00,96.4,96.42,96.29,96.32,43314.0,93.2295,93.2488,93.1231,93.1521,43314.0
2023-08-17 14:20:00,96.32,96.45,96.28,96.42,52290.0,93.1521,93.2778,93.1134,93.2488,52290.0
2023-08-17 14:30:00,96.42,96.42,96.2,96.38,59706.0,93.2488,93.2488,93.036,93.2101,59706.0
2023-08-17 14:40:00,96.37,96.42,96.17,96.18,47414.0,93.2004,93.2488,93.007,93.0167,47414.0
2023-08-17 14:50:00,96.19,96.21,95.95,95.97,32423.0,93.0264,93.0457,92.7943,92.8136,32423.0
2023-08-17 15:00:00,95.96,96.0,95.8,95.86,21379.0,92.8039,92.8426,92.6492,92.7072,21379.0
2023-08-17 15:10:00,95.86,95.91,95.82,95.87,25318.0,92.7072,92.7556,92.6685,92.7169,25318.0
2023-08-17 15:20:00,95.9,95.98,95.8,95.98,21925.0,92.7459,92.8233,92.6492,92.8233,21925.0
2023-08-17 15:30:00,96.0,96.04,95.88,95.91,28926.0,92.8426,92.8813,92.7266,92.7556,28926.0
2023-08-17 15:40:00,95.92,96.08,95.74,95.77,69532.0,92.7652,92.92,92.5912,92.6202,69532.0
2023-08-17 15:50:00,95.78,95.95,95.7,95.7,144192.0,92.6299,92.7943,92.5525,92.5525,144192.0
2023-08-18 09:30:00,95.05,95.67,95.0,95.67,160243.0,91.9239,92.5235,91.8755,92.5235,160243.0
2023-08-18 09:40:00,95.65,95.86,95.61,95.71,36530.0,92.5041,92.7072,92.4654,92.5622,36530.0
2023-08-18 09:50:00,95.73,96.09,95.72,95.89,57496.0,92.5815,92.9297,92.5718,92.7362,57496.0
2023-08-18 10:00:00,95.84,95.87,95.53,95.83,30206.0,92.6879,92.7169,92.3881,92.6782,30206.0
2023-08-18 10:10:00,95.8,95.88,95.7,95.82,23340.0,92.6492,92.7266,92.5525,92.6685,23340.0
2023-08-18 10:20:00,95.8,95.89,95.74,95.8,34833.0,92.6492,92.7362,92.5912,92.6492,34833.0
2023-08-18 10:30:00,95.8,95.84,95.72,95.72,25933.0,92.6492,92.6879,92.5718,92.5718,25933.0
2023-08-18 10:40:00,95.69,95.82,95.68,95.76,16097.0,92.5428,92.6685,92.5331,92.6105,16097.0
2023-08-18 10:50:00,95.77,95.88,95.59,95.87,20293.0,92.6202,92.7266,92.4461,92.7169,20293.0
2023-08-18 11:00:00,95.9,96.07,95.9,96.05,41221.0,92.7459,92.9103,92.7459,92.891,41221.0
2023-08-18 11:10:00,96.05,96.26,96.05,96.23,34931.0,92.891,93.0941,92.891,93.0651,34931.0
2023-08-18 11:20:00,96.23,96.25,96.13,96.14,26205.0,93.0651,93.0844,92.9683,92.978,26205.0
2023-08-18 11:30:00,96.15,96.15,95.8,95.8,33357.0,92.9877,92.9877,92.6492,92.6492,33357.0
2023-08-18 11:40:00,95.81,96.0,95.64,95.81,47570.0,92.6589,92.8426,92.4945,92.6589,47570.0
2023-08-18 11:50:00,95.87,96.11,95.87,96.07,23367.0,92.7169,92.949,92.7169,92.9103,23367.0
2023-08-18 12:00:00,96.06,96.06,95.93,95.93,11878.0,92.9006,92.9006,92.7749,92.7749,11878.0
2023-08-18 12:10:00,95.93,95.93,95.76,95.83,12244.0,92.7749,92.7749,92.6105,92.6782,12244.0
2023-08-18 12:20:00,95.83,95.84,95.66,95.69,28090.0,92.6782,92.6879,92.5138,92.5428,28090.0
2023-08-18 12:30:00,95.66,95.97,95.64,95.95,18716.0,92.5138,92.8136,92.4945,92.7943,18716.0
2023-08-18 12:40:00,95.93,95.97,95.88,95.96,13014.0,92.7749,92.8136,92.7266,92.8039,13014.0
2023-08-18 12:50:00,95.95,95.99,95.87,95.96,13743.0,92.7943,92.8329,92.7169,92.8039,13743.0
2023-08-18 13:00:00,95.94,95.99,95.87,95.89,14185.0,92.7846,92.8329,92.7169,92.7362,14185.0
2023-08-18 13:10:00,95.9,95.94,95.84,95.84,12893.0,92.7459,92.7846,92.6879,92.6879,12893.0
2023-08-18 13:20:00,95.85,95.93,95.75,95.89,13487.0,92.6976,92.7749,92.6008,92.7362,13487.0
2023-08-18 13:30:00,95.91,95.93,95.75,95.78,8417.0,92.7556,92.7749,92.6008,92.6299,8417.0
2023-08-18 13:40:00,95.77,95.92,95.77,95.9,10982.0,92.6202,92.7652,92.6202,92.7459,10982.0
2023-08-18 13:50:00,95.9,95.97,95.85,95.89,12018.0,92.7459,92.8136,92.6976,92.7362,12018.0
2023-08-18 14:00:00,95.89,95.94,95.86,95.9,10993.0,92.7362,92.7846,92.7072,92.7459,10993.0
2023-08-18 14:10:00,95.89,95.95,95.81,95.93,13697.0,92.7362,92.7943,92.6589,92.7749,13697.0
2023-08-18 14:20:00,95.93,95.99,95.88,95.99,13380.0,92.7749,92.8329,92.7266,92.8329,13380.0
2023-08-18 14:30:00,95.99,96.07,95.97,95.98,17849.0,92.8329,92.9103,92.8136,92.8233,17849.0
2023-08-18 14:40:00,95.99,96.07,95.94,95.98,37123.0,92.8329,92.9103,92.7846,92.8233,37123.0
2023-08-18 14:50:00,95.97,96.02,95.93,95.98,17358.0,92.8136,92.862,92.7749,92.8233,17358.0
2023-08-18 15:00:00,95.97,96.0,95.88,95.93,15454.0,92.8136,92.8426,92.7266,92.7749,15454.0
2023-08-18 15:10:00,95.93,95.94,95.78,95.85,15948.0,92.7749,92.7846,92.6299,92.6976,15948.0
2023-08-18 15:20:00,95.86,95.91,95.75,95.88,17789.0,92.7072,92.7556,92.6008,92.7266,17789.0
2023-08-18 15:30:00,95.88,95.88,95.75,95.8,20582.0,92.7266,92.7266,92.6008,92.6492,20582.0
2023-08-18 15:40:00,95.82,95.96,95.74,95.87,38947.0,92.6685,92.8039,92.5912,92.7169,38947.0
2023-08-18 15:50:00,95.87,95.91,95.71,95.82,158129.0,92.7169,92.7556,92.5622,92.6685,158129.0
2023-08-21 09:30:00,95.79,95.91,95.38,95.78,32983.0,92.6395,92.7556,92.243,92.6299,32983.0
2023-08-21 09:40:00,95.78,95.8,95.33,95.52,13245.0,92.6299,92.6492,92.1947,92.3784,13245.0
2023-08-21 09:50:00,95.6,95.63,95.33,95.62,17118.0,92.4558,92.4848,92.1947,92.4751,17118.0
2023-08-21 10:00:00,95.58,95.62,95.39,95.5,11297.0,92.4364,92.4751,92.2527,92.3591,11297.0
2023-08-21 10:10:00,95.47,95.47,95.31,95.35,15483.0,92.33,92.33,92.1753,92.214,15483.0
2023-08-21 10:20:00,95.33,95.42,95.18,95.19,14917.0,92.1947,92.2817,92.0496,92.0593,14917.0
2023-08-21 10:30:00,95.15,95.26,95.09,95.23,9826.0,92.0206,92.127,91.9625,92.0979,9826.0
2023-08-21 10:40:00,95.25,95.28,95.09,95.12,7545.0,92.1173,92.1463,91.9625,91.9916,7545.0
2023-08-21 10:50:00,95.14,95.22,95.06,95.22,13701.0,92.0109,92.0883,91.9335,92.0883,13701.0
2023-08-21 11:00:00,95.22,95.24,94.88,94.99,28577.0,92.0883,92.1076,91.7595,91.8658,28577.0
2023-08-21 11:10:00,94.99,95.07,94.84,94.96,34490.0,91.8658,91.9432,91.7208,91.8368,34490.0
2023-08-21 11:20:00,95.03,95.03,94.78,94.78,9197.0,91.9045,91.9045,91.6627,91.6627,9197.0
2023-08-21 11:30:00,94.78,94.79,94.62,94.64,20279.0,91.6627,91.6724,91.508,91.5273,20279.0
2023-08-21 11:40:00,94.64,94.64,94.48,94.52,22275.0,91.5273,91.5273,91.3726,91.4113,22275.0
2023-08-21 11:50:00,94.51,94.51,94.35,94.35,23705.0,91.4016,91.4016,91.2469,91.2469,23705.0
2023-08-21 12:00:00,94.35,94.4,94.22,94.25,19581.0,91.2469,91.2952,91.1212,91.1502,19581.0
2023-08-21 12:10:00,94.25,94.36,94.13,94.36,25315.0,91.1502,91.2566,91.0341,91.2566,25315.0
2023-08-21 12:20:00,94.37,94.45,94.35,94.4,20450.0,91.2662,91.3436,91.2469,91.2952,20450.0
2023-08-21 12:30:00,94.41,94.51,94.4,94.48,14746.0,91.3049,91.4016,91.2952,91.3726,14746.0
2023-08-21 12:40:00,94.51,94.51,94.31,94.37,21471.0,91.4016,91.4016,91.2082,91.2662,21471.0
2023-08-21 12:50:00,94.36,94.36,94.16,94.34,32930.0,91.2566,91.2566,91.0631,91.2372,32930.0
2023-08-21 13:00:00,94.36,94.4,94.21,94.39,26783.0,91.2566,91.2952,91.1115,91.2856,26783.0
2023-08-21 13:10:00,94.39,94.6,94.35,94.54,16392.0,91.2856,91.4887,91.2469,91.4306,16392.0
2023-08-21 13:20:00,94.56,94.65,94.53,94.65,10350.0,91.45,91.537,91.421,91.537,10350.0
2023-08-21 13:30:00,94.66,94.83,94.62,94.8,14512.0,91.5467,91.7111,91.508,91.6821,14512.0
2023-08-21 13:40:00,94.82,94.91,94.79,94.8,13019.0,91.7014,91.7885,91.6724,91.6821,13019.0
2023-08-21 13:50:00,94.79,94.84,94.69,94.84,10657.0,91.6724,91.7208,91.5757,91.7208,10657.0
2023-08-21 14:00:00,94.85,94.96,94.82,94.92,10105.0,91.7304,91.8368,91.7014,91.7981,10105.0
2023-08-21 14:10:00,94.92,95.05,94.91,94.93,11319.0,91.7981,91.9239,91.7885,91.8078,11319.0
2023-08-21 14:20:00,94.94,94.95,94.84,94.87,11116.0,91.8175,91.8272,91.7208,91.7498,11116.0
2023-08-21 14:30:00,94.87,94.91,94.78,94.83,14511.0,91.7498,91.7885,91.6627,91.7111,14511.0
2023-08-21 14:40:00,94.82,94.86,94.78,94.81,12716.0,91.7014,91.7401,91.6627,91.6918,12716.0
2023-08-21 14:50:00,94.83,94.84,94.73,94.84,14227.0,91.7111,91.7208,91.6144,91.7208,14227.0
2023-08-21 15:00:00,94.88,95.02,94.87,94.99,15490.0,91.7595,91.8948,91.7498,91.8658,15490.0
2023-08-21 15:10:00,94.98,95.11,94.95,95.01,18250.0,91.8562,91.9819,91.8272,91.8852,18250.0
2023-08-21 15:20:00,95.01,95.1,94.97,95.04,18113.0,91.8852,91.9722,91.8465,91.9142,18113.0
2023-08-21 15:30:00,95.05,95.17,95.01,95.15,32663.0,91.9239,92.0399,91.8852,92.0206,32663.0
2023-08-21 15:40:00,95.16,95.5,95.16,95.22,146237.0,92.0302,92.3591,92.0302,92.0883,146237.0
2023-08-21 15:50:00,95.22,95.22,94.99,95.06,127656.0,92.0883,92.0883,91.8658,91.9335,127656.0
2023-08-22 09:30:00,96.4,97.27,96.15,96.85,191192.0,93.2295,94.0708,92.9877,93.6647,191192.0
2023-08-22 09:40:00,96.84,96.92,96.05,96.17,70836.0,93.655,93.7324,92.891,93.007,70836.0
2023-08-22 09:50:00,96.19,96.37,96.03,96.37,34042.0,93.0264,93.2004,92.8716,93.2004,34042.0
2023-08-22 10:00:00,96.38,96.38,96.12,96.2,52646.0,93.2101,93.2101,92.9587,93.036,52646.0
2023-08-22 10:10:00,96.22,96.47,96.11,96.47,43276.0,93.0554,93.2972,92.949,93.2972,43276.0
2023-08-22 10:20:00,96.45,96.56,96.3,96.56,20572.0,93.2778,93.3842,93.1328,93.3842,20572.0
2023-08-22 10:30:00,96.51,96.51,96.29,96.35,19069.0,93.3358,93.3358,93.1231,93.1811,19069.0
2023-08-22 10:40:00,96.35,96.38,96.14,96.25,38602.0,93.1811,93.2101,92.978,93.0844,38602.0
2023-08-22 10:50:00,96.19,96.2,96.01,96.05,32427.0,93.0264,93.036,92.8523,92.891,32427.0
2023-08-22 11:00:00,96.05,96.09,95.9,96.06,27773.0,92.891,92.9297,92.7459,92.9006,27773.0
2023-08-22 11:10:00,96.08,96.16,96.0,96.03,21063.0,92.92,92.9974,92.8426,92.8716,21063.0
2023-08-22 11:20:00,96.03,96.29,96.0,96.2,53448.0,92.8716,93.1231,92.8426,93.036,53448.0
2023-08-22 11:30:00,96.19,96.22,96.03,96.04,29169.0,93.0264,93.0554,92.8716,92.8813,29169.0
2023-08-22 11:40:00,96.03,96.06,95.94,95.96,14661.0,92.8716,92.9006,92.7846,92.8039,14661.0
2023-08-22 11:50:00,95.97,95.99,95.9,95.9,25005.0,92.8136,92.8329,92.7459,92.7459,25005.0
2023-08-22 12:00:00,95.89,95.89,95.72,95.77,17063.0,92.7362,92.7362,92.5718,92.6202,17063.0
2023-08-22 12:10:00,95.77,95.81,95.53,95.65,25898.0,92.6202,92.6589,92.3881,92.5041,25898.0
2023-08-22 12:20:00,95.65,95.86,95.59,95.85,12027.0,92.5041,92.7072,92.4461,92.6976,12027.0
2023-08-22 12:30:00,95.87,95.91,95.75,95.9,16196.0,92.7169,92.7556,92.6008,92.7459,16196.0
2023-08-22 12:40:00,95.91,95.94,95.79,95.83,8059.0,92.7556,92.7846,92.6395,92.6782,8059.0
2023-08-22 12:50:00,95.83,95.94,95.71,95.72,10422.0,92.6782,92.7846,92.5622,92.5718,10422.0
2023-08-22 13:00:00,95.69,95.71,95.52,95.59,22273.0,92.5428,92.5622,92.3784,92.4461,22273.0
2023-08-22 13:10:00,95.59,95.78,95.5,95.78,35051.0,92.4461,92.6299,92.3591,92.6299,35051.0
2023-08-22 13:20:00,95.77,95.95,95.75,95.86,36940.0,92.6202,92.7943,92.6008,92.7072,36940.0
2023-08-22 13:30:00,95.86,96.01,95.85,95.86,34257.0,92.7072,92.8523,92.6976,92.7072,34257.0
2023-08-22 13:40:00,95.85,95.93,95.82,95.83,21722.0,92.6976,92.7749,92.6685,92.6782,21722.0
2023-08-22 13:50:00,95.83,95.83,95.66,95.78,10877.0,92.6782,92.6782,92.5138,92.6299,10877.0
2023-08-22 14:00:00,95.78,95.85,95.72,95.84,9935.0,92.6299,92.6976,92.5718,92.6879,9935.0
2023-08-22 14:10:00,95.84,95.88,95.72,95.81,14251.0,92.6879,92.7266,92.5718,92.6589,14251.0
2023-08-22 14:20:00,95.81,95.95,95.76,95.91,21093.0,92.6589,92.7943,92.6105,92.7556,21093.0
2023-08-22 14:30:00,95.92,95.98,95.86,95.89,10892.0,92.7652,92.8233,92.7072,92.7362,10892.0
2023-08-22 14:40:00,95.87,95.87,95.67,95.73,19285.0,92.7169,92.7169,92.5235,92.5815,19285.0
2023-08-22 14:50:00,95.72,95.78,95.68,95.77,12354.0,92.5718,92.6299,92.5331,92.6202,12354.0
2023-08-22 15:00:00,95.78,95.9,95.77,95.87,12331.0,92.6299,92.7459,92.6202,92.7169,12331.0
2023-08-22 15:10:00,95.85,96.03,95.84,95.98,25717.0,92.6976,92.8716,92.6879,92.8233,25717.0
2023-08-22 15:20:00,95.97,96.13,95.97,96.08,49569.0,92.8136,92.9683,92.8136,92.92,49569.0
2023-08-22 15:30:00,96.08,96.08,95.96,96.03,60540.0,92.92,92.92,92.8039,92.8716,60540.0
2023-08-22 15:40:00,96.03,96.16,95.99,96.04,67925.0,92.8716,92.9974,92.8329,92.8813,67925.0
2023-08-22 15:50:00,96.03,96.15,96.03,96.09,164887.0,92.8716,92.9877,92.8716,92.9297,164887.0
2023-08-23 09:30:00,96.19,96.23,95.81,96.21,47196.0,93.0264,93.0651,92.6589,93.0457,47196.0
2023-08-23 09:40:00,96.25,96.4,96.11,96.14,17080.0,93.0844,93.2295,92.949,92.978,17080.0
2023-08-23 09:50:00,96.14,96.16,95.84,96.05,16707.0,92.978,92.9974,92.6879,92.891,16707.0
2023-08-23 10:00:00,96.05,96.27,96.04,96.22,19753.0,92.891,93.1037,92.8813,93.0554,19753.0
2023-08-23 10:10:00,96.21,96.26,96.08,96.09,13502.0,93.0457,93.0941,92.92,92.9297,13502.0
2023-08-23 10:20:00,96.07,96.12,95.98,96.07,30800.0,92.9103,92.9587,92.8233,92.9103,30800.0
2023-08-23 10:30:00,96.09,96.12,95.97,96.03,38991.0,92.9297,92.9587,92.8136,92.8716,38991.0
2023-08-23 10:40:00,96.0,96.32,95.94,96.26,58646.0,92.8426,93.1521,92.7846,93.0941,58646.0
2023-08-23 10:50:00,96.25,96.27,96.13,96.21,30849.0,93.0844,93.1037,92.9683,93.0457,30849.0
2023-08-23 11:00:00,96.25,96.25,96.02,96.11,12558.0,93.0844,93.0844,92.862,92.949,12558.0
2023-08-23 11:10:00,96.12,96.27,96.08,96.22,13746.0,92.9587,93.1037,92.92,93.0554,13746.0
2023-08-23 11:20:00,96.23,96.36,96.23,96.31,22062.0,93.0651,93.1908,93.0651,93.1424,22062.0
2023-08-23 11:30:00,96.33,96.53,96.33,96.53,18977.0,93.1618,93.3552,93.1618,93.3552,18977.0
2023-08-23 11:40:00,96.53,96.59,96.41,96.44,42168.0,93.3552,93.4132,93.2391,93.2681,42168.0
2023-08-23 11:50:00,96.41,96.46,96.19,96.44,19864.0,93.2391,93.2875,93.0264,93.2681,19864.0
2023-08-23 12:00:00,96.42,96.43,96.29,96.29,12910.0,93.2488,93.2585,93.1231,93.1231,12910.0
2023-08-23 12:10:00,96.3,96.41,96.28,96.29,19017.0,93.1328,93.2391,93.1134,93.1231,19017.0
2023-08-23 12:20:00,96.28,96.39,96.25,96.26,16564.0,93.1134,93.2198,93.0844,93.0941,16564.0
2023-08-23 12:30:00,96.27,96.46,96.24,96.46,10463.0,93.1037,93.2875,93.0747,93.2875,10463.0
2023-08-23 12:40:00,96.45,96.59,96.42,96.59,19459.0,93.2778,93.4132,93.2488,93.4132,19459.0
2023-08-23 12:50:00,96.61,96.64,96.54,96.56,17393.0,93.4326,93.4616,93.3649,93.3842,17393.0
2023-08-23 13:00:00,96.58,96.71,96.56,96.6,22784.0,93.4035,93.5293,93.3842,93.4229,22784.0
2023-08-23 13:10:00,96.58,96.73,96.58,96.72,18714.0,93.4035,93.5486,93.4035,93.5389,18714.0
2023-08-23 13:20:00,96.72,96.82,96.68,96.68,22948.0,93.5389,93.6356,93.5003,93.5003,22948.0
2023-08-23 13:30:00,96.69,96.86,96.66,96.84,85109.0,93.5099,93.6743,93.4809,93.655,85109.0
2023-08-23 13:40:00,96.84,96.91,96.79,96.85,20907.0,93.655,93.7227,93.6066,93.6647,20907.0
2023-08-23 13:50:00,96.83,96.9,96.83,96.88,20211.0,93.6453,93.713,93.6453,93.6937,20211.0
2023-08-23 14:00:00,96.87,96.92,96.72,96.74,16051.0,93.684,93.7324,93.5389,93.5583,16051.0
2023-08-23 14:10:00,96.74,96.82,96.69,96.74,16651.0,93.5583,93.6356,93.5099,93.5583,16651.0
2023-08-23 14:20:00,96.72,96.78,96.62,96.73,24378.0,93.5389,93.597,93.4422,93.5486,24378.0
2023-08-23 14:30:00,96.72,96.73,96.58,96.62,17303.0,93.5389,93.5486,93.4035,93.4422,17303.0
2023-08-23 14:40:00,96.62,96.72,96.61,96.66,11697.0,93.4422,93.5389,93.4326,93.4809,11697.0
2023-08-23 14:50:00,96.65,96.65,96.58,96.62,12955.0,93.4712,93.4712,93.4035,93.4422,12955.0
2023-08-23 15:00:00,96.63,96.69,96.59,96.61,16493.0,93.4519,93.5099,93.4132,93.4326,16493.0
2023-08-23 15:10:00,96.58,96.7,96.57,96.59,37421.0,93.4035,93.5196,93.3939,93.4132,37421.0
2023-08-23 15:20:00,96.6,96.68,96.54,96.66,17371.0,93.4229,93.5003,93.3649,93.4809,17371.0
2023-08-23 15:30:00,96.65,96.67,96.54,96.65,32915.0,93.4712,93.4906,93.3649,93.4712,32915.0
2023-08-23 15:40:00,96.65,96.7,96.6,96.7,47837.0,93.4712,93.5196,93.4229,93.5196,47837.0
2023-08-23 15:50:00,96.72,96.73,96.47,96.63,159313.0,93.5389,93.5486,93.2972,93.4519,159313.0
2023-08-24 09:30:00,96.43,96.69,96.17,96.29,45834.0,93.2585,93.5099,93.007,93.1231,45834.0
2023-08-24 09:40:00,96.27,96.83,96.2,96.8,42077.0,93.1037,93.6453,93.036,93.6163,42077.0
2023-08-24 09:50:00,96.85,97.19,96.78,97.15,38186.0,93.6647,93.9935,93.597,93.9548,38186.0
2023-08-24 10:00:00,97.2,97.29,97.03,97.14,40170.0,94.0032,94.0902,93.8387,93.9451,40170.0
2023-08-24 10:10:00,97.14,97.19,96.88,96.97,28639.0,93.9451,93.9935,93.6937,93.7807,28639.0
2023-08-24 10:20:00,96.99,97.23,96.97,97.1,39880.0,93.8001,94.0322,93.7807,93.9064,39880.0
2023-08-24 10:30:00,97.1,97.11,96.87,96.93,25786.0,93.9064,93.9161,93.684,93.742,25786.0
2023-08-24 10:40:00,96.97,96.99,96.51,96.51,16152.0,93.7807,93.8001,93.3358,93.3358,16152.0
2023-08-24 10:50:00,96.49,96.93,96.48,96.68,23358.0,93.3165,93.742,93.3068,93.5003,23358.0
2023-08-24 11:00:00,96.67,96.72,96.42,96.53,32948.0,93.4906,93.5389,93.2488,93.3552,32948.0
2023-08-24 11:10:00,96.47,96.57,96.36,96.42,15338.0,93.2972,93.3939,93.1908,93.2488,15338.0
2023-08-24 11:20:00,96.41,96.52,96.37,96.52,22203.0,93.2391,93.3455,93.2004,93.3455,22203.0
2023-08-24 11:30:00,96.5,96.5,96.3,96.3,16969.0,93.3262,93.3262,93.1328,93.1328,16969.0
2023-08-24 11:40:00,96.28,96.5,96.2,96.4,34955.0,93.1134,93.3262,93.036,93.2295,34955.0
2023-08-24 11:50:00,96.41,96.46,96.24,96.26,20424.0,93.2391,93.2875,93.0747,93.0941,20424.0
2023-08-24 12:00:00,96.23,96.38,96.21,96.33,21315.0,93.0651,93.2101,93.0457,93.1618,21315.0
2023-08-24 12:10:00,96.32,96.44,96.31,96.35,15213.0,93.1521,93.2681,93.1424,93.1811,15213.0
2023-08-24 12:20:00,96.36,96.44,96.23,96.26,14718.0,93.1908,93.2681,93.0651,93.0941,14718.0
2023-08-24 12:30:00,96.25,96.33,96.22,96.27,13682.0,93.0844,93.1618,93.0554,93.1037,13682.0
2023-08-24 12:40:00,96.27,96.37,96.19,96.34,14544.0,93.1037,93.2004,93.0264,93.1714,14544.0
2023-08-24 12:50:00,96.32,96.34,96.15,96.18,16319.0,93.1521,93.1714,92.9877,93.0167,16319.0
2023-08-24 13:00:00,96.2,96.21,96.06,96.19,9914.0,93.036,93.0457,92.9006,93.0264,9914.0
2023-08-24 13:10:00,96.2,96.21,96.09,96.14,9018.0,93.036,93.0457,92.9297,92.978,9018.0
2023-08-24 13:20:00,96.12,96.13,96.04,96.11,10160.0,92.9587,92.9683,92.8813,92.949,10160.0
2023-08-24 13:30:00,96.12,96.19,96.07,96.19,12540.0,92.9587,93.0264,92.9103,93.0264,12540.0
2023-08-24 13:40:00,96.21,96.21,96.06,96.1,9542.0,93.0457,93.0457,92.9006,92.9393,9542.0
2023-08-24 13:50:00,96.1,96.14,96.06,96.09,8430.0,92.9393,92.978,92.9006,92.9297,8430.0
2023-08-24 14:00:00,96.11,96.2,96.08,96.13,13933.0,92.949,93.036,92.92,92.9683,13933.0
2023-08-24 14:10:00,96.13,96.22,96.07,96.08,10475.0,92.9683,93.0554,92.9103,92.92,10475.0
2023-08-24 14:20:00,96.08,96.19,96.08,96.14,25866.0,92.92,93.0264,92.92,92.978,25866.0
2023-08-24 14:30:00,96.15,96.24,96.11,96.13,15178.0,92.9877,93.0747,92.949,92.9683,15178.0
2023-08-24 14:40:00,96.13,96.23,96.1,96.18,17742.0,92.9683,93.0651,92.9393,93.0167,17742.0
2023-08-24 14:50:00,96.19,96.31,96.16,96.26,16959.0,93.0264,93.1424,92.9974,93.0941,16959.0
2023-08-24 15:00:00,96.24,96.29,96.19,96.26,22348.0,93.0747,93.1231,93.0264,93.0941,22348.0
2023-08-24 15:10:00,96.24,96.38,96.23,96.28,20324.0,93.0747,93.2101,93.0651,93.1134,20324.0
2023-08-24 15:20:00,96.29,96.37,96.08,96.17,30756.0,93.1231,93.2004,92.92,93.007,30756.0
2023-08-24 15:30:00,96.18,96.22,95.89,95.9,42135.0,93.0167,93.0554,92.7362,92.7459,42135.0
2023-08-24 15:40:00,95.9,95.93,95.7,95.76,76561.0,92.7459,92.7749,92.5525,92.6105,76561.0
2023-08-24 15:50:00,95.76,95.89,95.72,95.76,215028.0,92.6105,92.7362,92.5718,92.6105,215028.0
2023-08-25 09:30:00,96.21,96.91,96.21,96.71,57568.0,93.0457,93.7227,93.0457,93.5293,57568.0
2023-08-25 09:40:00,96.71,96.83,96.6,96.65,34976.0,93.5293,93.6453,93.4229,93.4712,34976.0
2023-08-25 09:50:00,96.71,97.05,96.6,96.92,102930.0,93.5293,93.8581,93.4229,93.7324,102930.0
2023-08-25 10:00:00,96.86,97.35,96.8,97.05,147775.0,93.6743,94.1482,93.6163,93.8581,147775.0
2023-08-25 10:10:00,97.05,97.19,96.87,97.0,60008.0,93.8581,93.9935,93.684,93.8097,60008.0
2023-08-25 10:20:00,97.02,97.15,96.9,96.92,108445.0,93.8291,93.9548,93.713,93.7324,108445.0
2023-08-25 10:30:00,96.92,97.04,96.75,96.8,99225.0,93.7324,93.8484,93.568,93.6163,99225.0
2023-08-25 10:40:00,96.77,97.01,96.68,96.8,101510.0,93.5873,93.8194,93.5003,93.6163,101510.0
2023-08-25 10:50:00,96.8,96.89,96.59,96.67,66771.0,93.6163,93.7033,93.4132,93.4906,66771.0
2023-08-25 11:00:00,96.69,96.97,96.52,96.96,61510.0,93.5099,93.7807,93.3455,93.771,61510.0
2023-08-25 11:10:00,96.98,97.17,96.97,97.11,62392.0,93.7904,93.9741,93.7807,93.9161,62392.0
2023-08-25 11:20:00,97.1,97.46,96.95,97.46,29230.0,93.9064,94.2546,93.7614,94.2546,29230.0
2023-08-25 11:30:00,97.48,97.67,97.36,97.54,92746.0,94.2739,94.4577,94.1579,94.332,92746.0
2023-08-25 11:40:00,97.53,97.62,97.48,97.6,34386.0,94.3223,94.4093,94.2739,94.39,34386.0
2023-08-25 11:50:00,97.59,97.72,97.47,97.57,48271.0,94.3803,94.506,94.2643,94.361,48271.0
2023-08-25 12:00:00,97.56,97.73,97.52,97.73,23294.0,94.3513,94.5157,94.3126,94.5157,23294.0
2023-08-25 12:10:00,97.72,97.79,97.52,97.63,29546.0,94.506,94.5737,94.3126,94.419,29546.0
2023-08-25 12:20:00,97.64,97.86,97.6,97.78,15903.0,94.4287,94.6414,94.39,94.5641,15903.0
2023-08-25 12:30:00,97.79,97.89,97.7,97.83,19924.0,94.5737,94.6705,94.4867,94.6124,19924.0
2023-08-25 12:40:00,97.82,97.82,97.71,97.75,20850.0,94.6028,94.6028,94.4964,94.5351,20850.0
2023-08-25 12:50:00,97.78,97.83,97.68,97.79,20346.0,94.5641,94.6124,94.4674,94.5737,20346.0
2023-08-25 13:00:00,97.81,97.9,97.78,97.84,20638.0,94.5931,94.6801,94.5641,94.6221,20638.0
2023-08-25 13:10:00,97.82,98.07,97.81,97.89,62185.0,94.6028,94.8445,94.5931,94.6705,62185.0
2023-08-25 13:20:00,97.9,97.92,97.8,97.92,18210.0,94.6801,94.6995,94.5834,94.6995,18210.0
2023-08-25 13:30:00,97.91,97.91,97.76,97.86,23012.0,94.6898,94.6898,94.5447,94.6414,23012.0
2023-08-25 13:40:00,97.87,98.04,97.85,97.87,31193.0,94.6511,94.8155,94.6318,94.6511,31193.0
2023-08-25 13:50:00,97.89,98.15,97.89,98.14,20953.0,94.6705,94.9219,94.6705,94.9122,20953.0
2023-08-25 14:00:00,98.15,98.24,98.1,98.13,26943.0,94.9219,95.0089,94.8736,94.9026,26943.0
2023-08-25 14:10:00,98.12,98.25,98.06,98.16,36166.0,94.8929,95.0186,94.8349,94.9316,36166.0
2023-08-25 14:20:00,98.16,98.29,98.16,98.24,39973.0,94.9316,95.0573,94.9316,95.0089,39973.0
2023-08-25 14:30:00,98.24,98.33,98.19,98.31,52572.0,95.0089,95.096,94.9606,95.0766,52572.0
2023-08-25 14:40:00,98.31,98.38,98.08,98.16,47053.0,95.0766,95.1443,94.8542,94.9316,47053.0
2023-08-25 14:50:00,98.15,98.27,98.12,98.16,39995.0,94.9219,95.038,94.8929,94.9316,39995.0
2023-08-25 15:00:00,98.19,98.27,98.13,98.2,32141.0,94.9606,95.038,94.9026,94.9703,32141.0
2023-08-25 15:10:00,98.22,98.29,98.18,98.25,27199.0,94.9896,95.0573,94.9509,95.0186,27199.0
2023-08-25 15:20:00,98.25,98.31,98.12,98.15,52783.0,95.0186,95.0766,94.8929,94.9219,52783.0
2023-08-25 15:30:00,98.15,98.24,97.96,98.09,76020.0,94.9219,95.0089,94.7382,94.8639,76020.0
2023-08-25 15:40:00,98.08,98.13,97.93,97.93,70996.0,94.8542,94.9026,94.7091,94.7091,70996.0
2023-08-25 15:50:00,97.92,97.98,97.58,97.65,302792.0,94.6995,94.7575,94.3707,94.4384,302792.0
2023-08-28 09:30:00,98.39,98.77,98.08,98.47,102522.0,95.154,95.5215,94.8542,95.2314,102522.0
2023-08-28 09:40:00,98.49,98.82,98.48,98.62,25214.0,95.2507,95.5699,95.2411,95.3764,25214.0
2023-08-28 09:50:00,98.56,98.77,98.48,98.63,28996.0,95.3184,95.5215,95.2411,95.3861,28996.0
2023-08-28 10:00:00,98.63,98.66,98.46,98.59,27910.0,95.3861,95.4151,95.2217,95.3474,27910.0
2023-08-28 10:10:00,98.61,98.62,98.48,98.59,32275.0,95.3668,95.3764,95.2411,95.3474,32275.0
2023-08-28 10:20:00,98.58,98.72,98.55,98.67,27029.0,95.3378,95.4732,95.3088,95.4248,27029.0
2023-08-28 10:30:00,98.67,98.67,98.5,98.52,24272.0,95.4248,95.4248,95.2604,95.2797,24272.0
2023-08-28 10:40:00,98.53,98.59,98.38,98.47,49551.0,95.2894,95.3474,95.1443,95.2314,49551.0
2023-08-28 10:50:00,98.47,98.6,98.37,98.53,62345.0,95.2314,95.3571,95.1347,95.2894,62345.0
2023-08-28 11:00:00,98.52,98.59,98.36,98.49,59831.0,95.2797,95.3474,95.125,95.2507,59831.0
2023-08-28 11:10:00,98.48,98.54,98.45,98.51,42104.0,95.2411,95.2991,95.212,95.2701,42104.0
2023-08-28 11:20:00,98.51,98.55,98.46,98.52,21065.0,95.2701,95.3088,95.2217,95.2797,21065.0
2023-08-28 11:30:00,98.53,98.62,98.47,98.55,19358.0,95.2894,95.3764,95.2314,95.3088,19358.0
2023-08-28 11:40:00,98.55,98.55,98.39,98.42,38446.0,95.3088,95.3088,95.154,95.183,38446.0
2023-08-28 11:50:00,98.35,98.46,98.32,98.4,44283.0,95.1153,95.2217,95.0863,95.1637,44283.0
2023-08-28 12:00:00,98.39,98.41,98.33,98.36,35708.0,95.154,95.1734,95.096,95.125,35708.0
2023-08-28 12:10:00,98.35,98.38,98.32,98.34,26709.0,95.1153,95.1443,95.0863,95.1057,26709.0
2023-08-28 12:20:00,98.32,98.4,98.26,98.27,21417.0,95.0863,95.1637,95.0283,95.038,21417.0
2023-08-28 12:30:00,98.27,98.49,98.27,98.48,54146.0,95.038,95.2507,95.038,95.2411,54146.0
2023-08-28 12:40:00,98.48,98.54,98.4,98.42,18284.0,95.2411,95.2991,95.1637,95.183,18284.0
2023-08-28 12:50:00,98.43,98.51,98.4,98.51,20500.0,95.1927,95.2701,95.1637,95.2701,20500.0
2023-08-28 13:00:00,98.5,98.64,98.48,98.58,19081.0,95.2604,95.3958,95.2411,95.3378,19081.0
2023-08-28 13:10:00,98.58,98.61,98.43,98.49,17265.0,95.3378,95.3668,95.1927,95.2507,17265.0
2023-08-28 13:20:00,98.51,98.53,98.45,98.46,10652.0,95.2701,95.2894,95.212,95.2217,10652.0
2023-08-28 13:30:00,98.46,98.56,98.45,98.46,26600.0,95.2217,95.3184,95.212,95.2217,26600.0
2023-08-28 13:40:00,98.45,98.49,98.37,98.42,22020.0,95.212,95.2507,95.1347,95.183,22020.0
2023-08-28 13:50:00,98.44,98.46,98.25,98.34,31278.0,95.2024,95.2217,95.0186,95.1057,31278.0
2023-08-28 14:00:00,98.32,98.38,98.18,98.23,36700.0,95.0863,95.1443,94.9509,94.9993,36700.0
2023-08-28 14:10:00,98.21,98.22,98.08,98.1,22724.0,94.9799,94.9896,94.8542,94.8736,22724.0
2023-08-28 14:20:00,98.12,98.16,98.03,98.1,22280.0,94.8929,94.9316,94.8059,94.8736,22280.0
2023-08-28 14:30:00,98.1,98.16,97.99,98.01,17690.0,94.8736,94.9316,94.7672,94.7865,17690.0
2023-08-28 14:40:00,98.01,98.07,97.99,98.04,23773.0,94.7865,94.8445,94.7672,94.8155,23773.0
2023-08-28 14:50:00,98.05,98.07,97.97,98.05,20850.0,94.8252,94.8445,94.7478,94.8252,20850.0
2023-08-28 15:00:00,98.05,98.14,97.99,98.14,22293.0,94.8252,94.9122,94.7672,94.9122,22293.0
2023-08-28 15:10:00,98.11,98.11,98.02,98.06,24033.0,94.8832,94.8832,94.7962,94.8349,24033.0
2023-08-28 15:20:00,98.06,98.1,97.94,98.07,27597.0,94.8349,94.8736,94.7188,94.8445,27597.0
2023-08-28 15:30:00,98.06,98.07,97.99,97.99,30811.0,94.8349,94.8445,94.7672,94.7672,30811.0
2023-08-28 15:40:00,97.99,98.27,97.95,98.18,45178.0,94.7672,95.038,94.7285,94.9509,45178.0
2023-08-28 15:50:00,98.17,98.19,98.05,98.12,143971.0,94.9412,94.9606,94.8252,94.8929,143971.0
2023-08-29 09:30:00,98.12,98.43,97.89,98.35,51744.0,94.8929,95.1927,94.6705,95.1153,51744.0
2023-08-29 09:40:00,98.36,98.47,98.2,98.36,23461.0,95.125,95.2314,94.9703,95.125,23461.0
2023-08-29 09:50:00,98.38,98.43,98.08,98.2,27659.0,95.1443,95.1927,94.8542,94.9703,27659.0
2023-08-29 10:00:00,98.23,98.39,98.15,98.34,39093.0,94.9993,95.154,94.9219,95.1057,39093.0
2023-08-29 10:10:00,98.32,98.44,98.1,98.33,21238.0,95.0863,95.2024,94.8736,95.096,21238.0
2023-08-29 10:20:00,98.35,98.4,98.26,98.26,16091.0,95.1153,95.1637,95.0283,95.0283,16091.0
2023-08-29 10:30:00,98.26,98.39,98.1,98.13,16601.0,95.0283,95.154,94.8736,94.9026,16601.0
2023-08-29 10:40:00,98.09,98.18,97.99,98.18,31678.0,94.8639,94.9509,94.7672,94.9509,31678.0
2023-08-29 10:50:00,98.19,98.27,97.96,98.11,19908.0,94.9606,95.038,94.7382,94.8832,19908.0
2023-08-29 11:00:00,98.11,98.2,98.09,98.15,11081.0,94.8832,94.9703,94.8639,94.9219,11081.0
2023-08-29 11:10:00,98.15,98.2,98.1,98.16,17548.0,94.9219,94.9703,94.8736,94.9316,17548.0
2023-08-29 11:20:00,98.19,98.34,98.18,98.2,16855.0,94.9606,95.1057,94.9509,94.9703,16855.0
2023-08-29 11:30:00,98.23,98.55,98.23,98.52,40874.0,94.9993,95.3088,94.9993,95.2797,40874.0
2023-08-29 11:40:00,98.53,98.69,98.53,98.63,20552.0,95.2894,95.4441,95.2894,95.3861,20552.0
2023-08-29 11:50:00,98.63,98.72,98.58,98.7,28511.0,95.3861,95.4732,95.3378,95.4538,28511.0
2023-08-29 12:00:00,98.7,98.72,98.6,98.67,18047.0,95.4538,95.4732,95.3571,95.4248,18047.0
2023-08-29 12:10:00,98.67,98.78,98.63,98.64,22702.0,95.4248,95.5312,95.3861,95.3958,22702.0
2023-08-29 12:20:00,98.65,98.79,98.65,98.72,24207.0,95.4055,95.5409,95.4055,95.4732,24207.0
2023-08-29 12:30:00,98.7,98.72,98.52,98.52,17279.0,95.4538,95.4732,95.2797,95.2797,17279.0
2023-08-29 12:40:00,98.54,98.54,98.34,98.34,33846.0,95.2991,95.2991,95.1057,95.1057,33846.0
2023-08-29 12:50:00,98.37,98.59,98.32,98.59,61496.0,95.1347,95.3474,95.0863,95.3474,61496.0
2023-08-29 13:00:00,98.59,98.64,98.53,98.61,9617.0,95.3474,95.3958,95.2894,95.3668,9617.0
2023-08-29 13:10:00,98.61,98.69,98.51,98.55,52509.0,95.3668,95.4441,95.2701,95.3088,52509.0
2023-08-29 13:20:00,98.56,98.64,98.51,98.62,18648.0,95.3184,95.3958,95.2701,95.3764,18648.0
2023-08-29 13:30:00,98.62,98.67,98.55,98.57,22554.0,95.3764,95.4248,95.3088,95.3281,22554.0
2023-08-29 13:40:00,98.6,98.62,98.48,98.49,15065.0,95.3571,95.3764,95.2411,95.2507,15065.0
2023-08-29 13:50:00,98.47,98.53,98.27,98.35,21631.0,95.2314,95.2894,95.038,95.1153,21631.0
2023-08-29 14:00:00,98.35,98.4,98.28,98.38,24032.0,95.1153,95.1637,95.0476,95.1443,24032.0
2023-08-29 14:10:00,98.39,98.56,98.36,98.56,34732.0,95.154,95.3184,95.125,95.3184,34732.0
2023-08-29 14:20:00,98.57,98.59,98.36,98.42,20917.0,95.3281,95.3474,95.125,95.183,20917.0
2023-08-29 14:30:00,98.41,98.54,98.4,98.5,33151.0,95.1734,95.2991,95.1637,95.2604,33151.0
2023-08-29 14:40:00,98.49,98.56,98.48,98.55,22484.0,95.2507,95.3184,95.2411,95.3088,22484.0
2023-08-29 14:50:00,98.54,98.58,98.42,98.5,37313.0,95.2991,95.3378,95.183,95.2604,37313.0
2023-08-29 15:00:00,98.48,98.48,98.37,98.46,21639.0,95.2411,95.2411,95.1347,95.2217,21639.0
2023-08-29 15:10:00,98.45,98.59,98.42,98.57,26054.0,95.212,95.3474,95.183,95.3281,26054.0
2023-08-29 15:20:00,98.55,98.59,98.52,98.56,23597.0,95.3088,95.3474,95.2797,95.3184,23597.0
2023-08-29 15:30:00,98.56,98.58,98.5,98.52,24246.0,95.3184,95.3378,95.2604,95.2797,24246.0
2023-08-29 15:40:00,98.52,98.64,98.5,98.62,59286.0,95.2797,95.3958,95.2604,95.3764,59286.0
2023-08-29 15:50:00,98.63,98.69,98.5,98.67,199044.0,95.3861,95.4441,95.2604,95.4248,199044.0
2023-08-30 09:30:00,98.79,98.98,98.32,98.53,60550.0,95.5409,95.7246,95.0863,95.2894,60550.0
2023-08-30 09:40:00,98.6,98.97,98.57,98.91,23661.0,95.3571,95.7149,95.3281,95.6569,23661.0
2023-08-30 09:50:00,98.91,98.97,98.82,98.93,25251.0,95.6569,95.7149,95.5699,95.6763,25251.0
2023-08-30 10:00:00,98.95,99.1,98.7,98.87,40557.0,95.6956,95.8407,95.4538,95.6182,40557.0
2023-08-30 10:10:00,98.85,98.85,98.51,98.56,16355.0,95.5989,95.5989,95.2701,95.3184,16355.0
2023-08-30 10:20:00,98.52,98.6,98.37,98.4,47022.0,95.2797,95.3571,95.1347,95.1637,47022.0
2023-08-30 10:30:00,98.44,98.55,98.32,98.45,43340.0,95.2024,95.3088,95.0863,95.212,43340.0
2023-08-30 10:40:00,98.44,98.46,98.25,98.37,93010.0,95.2024,95.2217,95.0186,95.1347,93010.0
2023-08-30 10:50:00,98.35,98.36,98.19,98.27,26114.0,95.1153,95.125,94.9606,95.038,26114.0
2023-08-30 11:00:00,98.28,98.29,98.12,98.12,37181.0,95.0476,95.0573,94.8929,94.8929,37181.0
2023-08-30 11:10:00,98.12,98.26,98.05,98.06,24781.0,94.8929,95.0283,94.8252,94.8349,24781.0
2023-08-30 11:20:00,98.04,98.22,98.04,98.2,24162.0,94.8155,94.9896,94.8155,94.9703,24162.0
2023-08-30 11:30:00,98.22,98.22,98.1,98.13,21610.0,94.9896,94.9896,94.8736,94.9026,21610.0
2023-08-30 11:40:00,98.12,98.24,98.08,98.09,71515.0,94.8929,95.0089,94.8542,94.8639,71515.0
2023-08-30 11:50:00,98.1,98.33,98.1,98.19,56067.0,94.8736,95.096,94.8736,94.9606,56067.0
2023-08-30 12:00:00,98.15,98.19,98.04,98.06,81960.0,94.9219,94.9606,94.8155,94.8349,81960.0
2023-08-30 12:10:00,98.06,98.17,98.02,98.14,47712.0,94.8349,94.9412,94.7962,94.9122,47712.0
2023-08-30 12:20:00,98.17,98.19,98.05,98.12,26460.0,94.9412,94.9606,94.8252,94.8929,26460.0
2023-08-30 12:30:00,98.12,98.18,98.08,98.12,29267.0,94.8929,94.9509,94.8542,94.8929,29267.0
2023-08-30 12:40:00,98.12,98.17,98.08,98.12,45627.0,94.8929,94.9412,94.8542,94.8929,45627.0
2023-08-30 12:50:00,98.12,98.18,98.09,98.12,38269.0,94.8929,94.9509,94.8639,94.8929,38269.0
2023-08-30 13:00:00,98.12,98.12,97.95,97.97,30494.0,94.8929,94.8929,94.7285,94.7478,30494.0
2023-08-30 13:10:00,97.97,98.08,97.9,97.95,50171.0,94.7478,94.8542,94.6801,94.7285,50171.0
2023-08-30 13:20:00,97.94,97.99,97.89,97.98,119322.0,94.7188,94.7672,94.6705,94.7575,119322.0
2023-08-30 13:30:00,97.96,98.06,97.83,97.87,182473.0,94.7382,94.8349,94.6124,94.6511,182473.0
2023-08-30 13:40:00,97.86,98.0,97.85,97.88,66909.0,94.6414,94.7768,94.6318,94.6608,66909.0
2023-08-30 13:50:00,97.89,97.9,97.72,97.82,37851.0,94.6705,94.6801,94.506,94.6028,37851.0
2023-08-30 14:00:00,97.83,97.85,97.65,97.7,28886.0,94.6124,94.6318,94.4384,94.4867,28886.0
2023-08-30 14:10:00,97.69,97.82,97.67,97.73,35431.0,94.477,94.6028,94.4577,94.5157,35431.0
2023-08-30 14:20:00,97.74,97.82,97.65,97.65,41772.0,94.5254,94.6028,94.4384,94.4384,41772.0
2023-08-30 14:30:00,97.64,97.76,97.64,97.73,50735.0,94.4287,94.5447,94.4287,94.5157,50735.0
2023-08-30 14:40:00,97.72,97.84,97.71,97.76,48135.0,94.506,94.6221,94.4964,94.5447,48135.0
2023-08-30 14:50:00,97.77,97.81,97.72,97.81,33593.0,94.5544,94.5931,94.506,94.5931,33593.0
2023-08-30 15:00:00,97.82,97.92,97.81,97.92,43192.0,94.6028,94.6995,94.5931,94.6995,43192.0
2023-08-30 15:10:00,97.92,97.96,97.87,97.94,41874.0,94.6995,94.7382,94.6511,94.7188,41874.0
2023-08-30 15:20:00,97.94,97.96,97.79,97.96,40634.0,94.7188,94.7382,94.5737,94.7382,40634.0
2023-08-30 15:30:00,97.97,98.15,97.95,98.14,76119.0,94.7478,94.9219,94.7285,94.9122,76119.0
2023-08-30 15:40:00,98.15,98.22,98.04,98.14,105426.0,94.9219,94.9896,94.8155,94.9122,105426.0
2023-08-30 15:50:00,98.13,98.32,98.09,98.31,307782.0,94.9026,95.0863,94.8639,95.0766,307782.0
2023-08-31 09:30:00,98.54,99.15,98.32,98.77,61613.0,95.2991,95.889,95.0863,95.5215,61613.0
2023-08-31 09:40:00,98.81,99.07,98.8,98.99,38293.0,95.5602,95.8116,95.5505,95.7343,38293.0
2023-08-31 09:50:00,99.01,99.06,98.92,98.95,24358.0,95.7536,95.802,95.6666,95.6956,24358.0
2023-08-31 10:00:00,98.98,99.0,98.73,98.77,29469.0,95.7246,95.744,95.4828,95.5215,29469.0
2023-08-31 10:10:00,98.77,98.84,98.62,98.71,11970.0,95.5215,95.5892,95.3764,95.4635,11970.0
2023-08-31 10:20:00,98.66,98.71,98.57,98.62,10549.0,95.4151,95.4635,95.3281,95.3764,10549.0
2023-08-31 10:30:00,98.62,98.65,98.45,98.45,22950.0,95.3764,95.4055,95.212,95.212,22950.0
2023-08-31 10:40:00,98.46,98.54,98.43,98.49,10314.0,95.2217,95.2991,95.1927,95.2507,10314.0
2023-08-31 10:50:00,98.49,98.52,98.39,98.48,13886.0,95.2507,95.2797,95.154,95.2411,13886.0
2023-08-31 11:00:00,98.47,98.49,98.32,98.39,13661.0,95.2314,95.2507,95.0863,95.154,13661.0
2023-08-31 11:10:00,98.42,98.46,98.32,98.34,10253.0,95.183,95.2217,95.0863,95.1057,10253.0
2023-08-31 11:20:00,98.32,98.48,98.29,98.47,16808.0,95.0863,95.2411,95.0573,95.2314,16808.0
2023-08-31 11:30:00,98.44,98.44,98.24,98.28,26031.0,95.2024,95.2024,95.0089,95.0476,26031.0
2023-08-31 11:40:00,98.3,98.34,98.21,98.3,25284.0,95.067,95.1057,94.9799,95.067,25284.0
2023-08-31 11:50:00,98.31,98.32,98.24,98.29,19528.0,95.0766,95.0863,95.0089,95.0573,19528.0
2023-08-31 12:00:00,98.3,98.44,98.24,98.44,21815.0,95.067,95.2024,95.0089,95.2024,21815.0
2023-08-31 12:10:00,98.45,98.48,98.27,98.31,14517.0,95.212,95.2411,95.038,95.0766,14517.0
2023-08-31 12:20:00,98.3,98.34,98.25,98.32,26856.0,95.067,95.1057,95.0186,95.0863,26856.0
2023-08-31 12:30:00,98.32,98.33,98.18,98.2,17028.0,95.0863,95.096,94.9509,94.9703,17028.0
2023-08-31 12:40:00,98.19,98.24,98.09,98.14,19657.0,94.9606,95.0089,94.8639,94.9122,19657.0
2023-08-31 12:50:00,98.15,98.24,98.13,98.2,10446.0,94.9219,95.0089,94.9026,94.9703,10446.0
2023-08-31 13:00:00,98.19,98.29,98.13,98.2,21581.0,94.9606,95.0573,94.9026,94.9703,21581.0
2023-08-31 13:10:00,98.2,98.22,98.15,98.17,11049.0,94.9703,94.9896,94.9219,94.9412,11049.0
2023-08-31 13:20:00,98.17,98.18,98.1,98.17,11204.0,94.9412,94.9509,94.8736,94.9412,11204.0
2023-08-31 13:30:00,98.17,98.24,98.12,98.18,11638.0,94.9412,95.0089,94.8929,94.9509,11638.0
2023-08-31 13:40:00,98.17,98.22,98.14,98.2,13212.0,94.9412,94.9896,94.9122,94.9703,13212.0
2023-08-31 13:50:00,98.21,98.22,98.13,98.18,8973.0,94.9799,94.9896,94.9026,94.9509,8973.0
2023-08-31 14:00:00,98.19,98.33,98.19,98.27,18101.0,94.9606,95.096,94.9606,95.038,18101.0
2023-08-31 14:10:00,98.25,98.31,98.23,98.23,12517.0,95.0186,95.0766,94.9993,94.9993,12517.0
2023-08-31 14:20:00,98.23,98.35,98.18,98.34,28738.0,94.9993,95.1153,94.9509,95.1057,28738.0
2023-08-31 14:30:00,98.34,98.44,98.25,98.31,69436.0,95.1057,95.2024,95.0186,95.0766,69436.0
2023-08-31 14:40:00,98.3,98.33,98.18,98.19,13709.0,95.067,95.096,94.9509,94.9606,13709.0
2023-08-31 14:50:00,98.19,98.22,98.09,98.1,19533.0,94.9606,94.9896,94.8639,94.8736,19533.0
2023-08-31 15:00:00,98.09,98.12,98.03,98.09,17379.0,94.8639,94.8929,94.8059,94.8639,17379.0
2023-08-31 15:10:00,98.09,98.15,98.04,98.05,17834.0,94.8639,94.9219,94.8155,94.8252,17834.0
2023-08-31 15:20:00,98.05,98.16,98.01,98.14,35676.0,94.8252,94.9316,94.7865,94.9122,35676.0
2023-08-31 15:30:00,98.14,98.25,98.13,98.23,32688.0,94.9122,95.0186,94.9026,94.9993,32688.0
2023-08-31 15:40:00,98.24,98.39,98.21,98.31,85913.0,95.0089,95.154,94.9799,95.0766,85913.0
2023-08-31 15:50:00,98.3,98.46,98.18,98.18,295625.0,95.067,95.2217,94.9509,94.9509,295625.0
2023-09-01 09:30:00,98.35,99.08,98.35,99.02,96744.0,95.1153,95.8213,95.1153,95.7633,96744.0
2023-09-01 09:40:00,98.98,99.04,98.75,98.79,14138.0,95.7246,95.7826,95.5022,95.5409,14138.0
2023-09-01 09:50:00,98.83,99.24,98.76,99.24,9561.0,95.5795,95.9761,95.5118,95.9761,9561.0
2023-09-01 10:00:00,99.2,99.26,98.98,99.25,28538.0,95.9374,95.9954,95.7246,95.9857,28538.0
2023-09-01 10:10:00,99.24,99.34,99.16,99.34,20160.0,95.9761,96.0728,95.8987,96.0728,20160.0
2023-09-01 10:20:00,99.32,99.39,99.21,99.39,37149.0,96.0534,96.1211,95.947,96.1211,37149.0
2023-09-01 10:30:00,99.39,99.39,99.15,99.25,21645.0,96.1211,96.1211,95.889,95.9857,21645.0
2023-09-01 10:40:00,99.26,99.36,99.18,99.3,14366.0,95.9954,96.0921,95.918,96.0341,14366.0
2023-09-01 10:50:00,99.29,99.31,99.09,99.17,16827.0,96.0244,96.0438,95.831,95.9084,16827.0
2023-09-01 11:00:00,99.17,99.22,99.11,99.11,10412.0,95.9084,95.9567,95.8503,95.8503,10412.0
2023-09-01 11:10:00,99.11,99.19,99.07,99.19,18708.0,95.8503,95.9277,95.8116,95.9277,18708.0
2023-09-01 11:20:00,99.17,99.2,99.07,99.1,10095.0,95.9084,95.9374,95.8116,95.8407,10095.0
2023-09-01 11:30:00,99.1,99.15,99.01,99.07,14761.0,95.8407,95.889,95.7536,95.8116,14761.0
2023-09-01 11:40:00,99.05,99.08,98.78,98.78,21100.0,95.7923,95.8213,95.5312,95.5312,21100.0
2023-09-01 11:50:00,98.75,98.84,98.66,98.75,25938.0,95.5022,95.5892,95.4151,95.5022,25938.0
2023-09-01 12:00:00,98.75,98.8,98.68,98.78,14194.0,95.5022,95.5505,95.4345,95.5312,14194.0
2023-09-01 12:10:00,98.81,98.84,98.69,98.73,10328.0,95.5602,95.5892,95.4441,95.4828,10328.0
2023-09-01 12:20:00,98.73,98.79,98.69,98.73,14154.0,95.4828,95.5409,95.4441,95.4828,14154.0
2023-09-01 12:30:00,98.74,98.81,98.71,98.72,15051.0,95.4925,95.5602,95.4635,95.4732,15051.0
2023-09-01 12:40:00,98.71,98.84,98.63,98.83,13853.0,95.4635,95.5892,95.3861,95.5795,13853.0
2023-09-01 12:50:00,98.84,98.93,98.82,98.88,8369.0,95.5892,95.6763,95.5699,95.6279,8369.0
2023-09-01 13:00:00,98.87,98.93,98.8,98.83,8176.0,95.6182,95.6763,95.5505,95.5795,8176.0
2023-09-01 13:10:00,98.83,98.89,98.83,98.85,5655.0,95.5795,95.6376,95.5795,95.5989,5655.0
2023-09-01 13:20:00,98.84,98.93,98.84,98.9,16991.0,95.5892,95.6763,95.5892,95.6472,16991.0
2023-09-01 13:30:00,98.89,98.93,98.84,98.91,13917.0,95.6376,95.6763,95.5892,95.6569,13917.0
2023-09-01 13:40:00,98.94,98.96,98.84,98.88,9140.0,95.6859,95.7053,95.5892,95.6279,9140.0
2023-09-01 13:50:00,98.91,99.02,98.88,99.02,9692.0,95.6569,95.7633,95.6279,95.7633,9692.0
2023-09-01 14:00:00,99.04,99.05,98.98,99.03,14459.0,95.7826,95.7923,95.7246,95.773,14459.0
2023-09-01 14:10:00,99.04,99.05,98.97,98.99,12521.0,95.7826,95.7923,95.7149,95.7343,12521.0
2023-09-01 14:20:00,98.99,98.99,98.84,98.92,13081.0,95.7343,95.7343,95.5892,95.6666,13081.0
2023-09-01 14:30:00,98.93,98.94,98.8,98.82,11199.0,95.6763,95.6859,95.5505,95.5699,11199.0
2023-09-01 14:40:00,98.84,98.95,98.83,98.9,15233.0,95.5892,95.6956,95.5795,95.6472,15233.0
2023-09-01 14:50:00,98.9,98.98,98.89,98.96,13298.0,95.6472,95.7246,95.6376,95.7053,13298.0
2023-09-01 15:00:00,98.97,99.04,98.9,99.02,19623.0,95.7149,95.7826,95.6472,95.7633,19623.0
2023-09-01 15:10:00,99.03,99.08,98.99,99.07,18574.0,95.773,95.8213,95.7343,95.8116,18574.0
2023-09-01 15:20:00,99.05,99.07,98.99,99.06,15980.0,95.7923,95.8116,95.7343,95.802,15980.0
2023-09-01 15:30:00,99.06,99.08,99.0,99.04,22693.0,95.802,95.8213,95.744,95.7826,22693.0
2023-09-01 15:40:00,99.06,99.08,98.94,98.95,48195.0,95.802,95.8213,95.6859,95.6956,48195.0
2023-09-01 15:50:00,98.94,99.04,98.89,98.94,135484.0,95.6859,95.7826,95.6376,95.6859,135484.0
2023-09-05 09:30:00,98.77,99.0,97.83,97.93,101124.0,95.5215,95.744,94.6124,94.7091,101124.0
2023-09-05 09:40:00,97.95,98.23,97.75,97.76,50298.0,94.7285,94.9993,94.5351,94.5447,50298.0
2023-09-05 09:50:00,97.78,97.99,97.7,97.94,23511.0,94.5641,94.7672,94.4867,94.7188,23511.0
2023-09-05 10:00:00,97.89,98.03,97.82,98.0,33150.0,94.6705,94.8059,94.6028,94.7768,33150.0
2023-09-05 10:10:00,98.01,98.03,97.66,97.73,24202.0,94.7865,94.8059,94.448,94.5157,24202.0
2023-09-05 10:20:00,97.7,97.95,97.68,97.87,20012.0,94.4867,94.7285,94.4674,94.6511,20012.0
2023-09-05 10:30:00,97.87,97.97,97.76,97.83,32678.0,94.6511,94.7478,94.5447,94.6124,32678.0
2023-09-05 10:40:00,97.83,98.04,97.82,98.03,48220.0,94.6124,94.8155,94.6028,94.8059,48220.0
2023-09-05 10:50:00,98.03,98.03,97.89,97.97,28323.0,94.8059,94.8059,94.6705,94.7478,28323.0
2023-09-05 11:00:00,97.99,98.13,97.94,98.12,26139.0,94.7672,94.9026,94.7188,94.8929,26139.0
2023-09-05 11:10:00,98.11,98.3,98.1,98.22,21769.0,94.8832,95.067,94.8736,94.9896,21769.0
2023-09-05 11:20:00,98.22,98.32,98.14,98.22,20237.0,94.9896,95.0863,94.9122,94.9896,20237.0
2023-09-05 11:30:00,98.22,98.3,98.15,98.17,29777.0,94.9896,95.067,94.9219,94.9412,29777.0
2023-09-05 11:40:00,98.18,98.28,98.17,98.22,15455.0,94.9509,95.0476,94.9412,94.9896,15455.0
2023-09-05 11:50:00,98.22,98.33,98.19,98.33,27473.0,94.9896,95.096,94.9606,95.096,27473.0
2023-09-05 12:00:00,98.31,98.35,98.05,98.09,28118.0,95.0766,95.1153,94.8252,94.8639,28118.0
2023-09-05 12:10:00,98.07,98.09,97.96,98.05,26021.0,94.8445,94.8639,94.7382,94.8252,26021.0
2023-09-05 12:20:00,98.05,98.16,97.99,98.14,17289.0,94.8252,94.9316,94.7672,94.9122,17289.0
2023-09-05 12:30:00,98.14,98.22,98.09,98.13,20871.0,94.9122,94.9896,94.8639,94.9026,20871.0
2023-09-05 12:40:00,98.14,98.25,98.1,98.18,17480.0,94.9122,95.0186,94.8736,94.9509,17480.0
2023-09-05 12:50:00,98.17,98.3,98.13,98.23,29948.0,94.9412,95.067,94.9026,94.9993,29948.0
2023-09-05 13:00:00,98.23,98.25,98.14,98.14,21169.0,94.9993,95.0186,94.9122,94.9122,21169.0
2023-09-05 13:10:00,98.15,98.16,98.05,98.12,13486.0,94.9219,94.9316,94.8252,94.8929,13486.0
2023-09-05 13:20:00,98.12,98.2,97.99,98.03,29160.0,94.8929,94.9703,94.7672,94.8059,29160.0
2023-09-05 13:30:00,98.02,98.18,98.01,98.13,27091.0,94.7962,94.9509,94.7865,94.9026,27091.0
2023-09-05 13:40:00,98.13,98.16,98.05,98.13,14996.0,94.9026,94.9316,94.8252,94.9026,14996.0
2023-09-05 13:50:00,98.13,98.17,98.1,98.13,14153.0,94.9026,94.9412,94.8736,94.9026,14153.0
2023-09-05 14:00:00,98.14,98.16,98.01,98.04,16621.0,94.9122,94.9316,94.7865,94.8155,16621.0
2023-09-05 14:10:00,98.05,98.12,98.01,98.1,18672.0,94.8252,94.8929,94.7865,94.8736,18672.0
2023-09-05 14:20:00,98.09,98.35,98.07,98.3,54232.0,94.8639,95.1153,94.8445,95.067,54232.0
2023-09-05 14:30:00,98.3,98.37,98.23,98.37,27001.0,95.067,95.1347,94.9993,95.1347,27001.0
2023-09-05 14:40:00,98.34,98.4,98.25,98.33,50959.0,95.1057,95.1637,95.0186,95.096,50959.0
2023-09-05 14:50:00,98.33,98.37,98.3,98.36,40415.0,95.096,95.1347,95.067,95.125,40415.0
2023-09-05 15:00:00,98.36,98.36,98.22,98.23,39735.0,95.125,95.125,94.9896,94.9993,39735.0
2023-09-05 15:10:00,98.23,98.23,98.0,98.02,59769.0,94.9993,94.9993,94.7768,94.7962,59769.0
2023-09-05 15:20:00,98.03,98.06,97.82,97.83,46955.0,94.8059,94.8349,94.6028,94.6124,46955.0
2023-09-05 15:30:00,97.83,98.04,97.77,98.04,34426.0,94.6124,94.8155,94.5544,94.8155,34426.0
2023-09-05 15:40:00,98.05,98.13,97.99,97.99,61959.0,94.8252,94.9026,94.7672,94.7672,61959.0
2023-09-05 15:50:00,98.0,98.09,97.78,97.85,360204.0,94.7768,94.8639,94.5641,94.6318,360204.0
2023-09-06 09:30:00,97.73,98.23,97.51,98.22,55714.0,94.5157,94.9993,94.303,94.9896,55714.0
2023-09-06 09:40:00,98.24,98.45,98.19,98.22,14620.0,95.0089,95.212,94.9606,94.9896,14620.0
2023-09-06 09:50:00,98.22,98.27,98.06,98.17,16024.0,94.9896,95.038,94.8349,94.9412,16024.0
2023-09-06 10:00:00,98.16,98.26,97.97,98.23,24345.0,94.9316,95.0283,94.7478,94.9993,24345.0
2023-09-06 10:10:00,98.21,98.34,98.19,98.34,18393.0,94.9799,95.1057,94.9606,95.1057,18393.0
2023-09-06 10:20:00,98.3,98.65,98.23,98.62,112967.0,95.067,95.4055,94.9993,95.3764,112967.0
2023-09-06 10:30:00,98.62,98.66,98.4,98.47,34392.0,95.3764,95.4151,95.1637,95.2314,34392.0
2023-09-06 10:40:00,98.47,98.63,98.47,98.49,28023.0,95.2314,95.3861,95.2314,95.2507,28023.0
2023-09-06 10:50:00,98.48,98.5,98.25,98.39,32137.0,95.2411,95.2604,95.0186,95.154,32137.0
2023-09-06 11:00:00,98.39,98.46,98.37,98.42,15575.0,95.154,95.2217,95.1347,95.183,15575.0
2023-09-06 11:10:00,98.41,98.41,98.16,98.25,20079.0,95.1734,95.1734,94.9316,95.0186,20079.0
2023-09-06 11:20:00,98.23,98.3,98.12,98.22,36055.0,94.9993,95.067,94.8929,94.9896,36055.0
2023-09-06 11:30:00,98.2,98.22,97.96,98.05,18817.0,94.9703,94.9896,94.7382,94.8252,18817.0
2023-09-06 11:40:00,98.05,98.27,98.05,98.13,30337.0,94.8252,95.038,94.8252,94.9026,30337.0
2023-09-06 11:50:00,98.12,98.19,98.09,98.1,9192.0,94.8929,94.9606,94.8639,94.8736,9192.0
2023-09-06 12:00:00,98.09,98.14,98.0,98.06,15895.0,94.8639,94.9122,94.7768,94.8349,15895.0
2023-09-06 12:10:00,98.08,98.19,98.08,98.16,14906.0,94.8542,94.9606,94.8542,94.9316,14906.0
2023-09-06 12:20:00,98.2,98.24,98.1,98.13,18623.0,94.9703,95.0089,94.8736,94.9026,18623.0
2023-09-06 12:30:00,98.12,98.2,98.09,98.2,11859.0,94.8929,94.9703,94.8639,94.9703,11859.0
2023-09-06 12:40:00,98.19,98.19,98.04,98.12,14966.0,94.9606,94.9606,94.8155,94.8929,14966.0
2023-09-06 12:50:00,98.13,98.14,98.01,98.05,12075.0,94.9026,94.9122,94.7865,94.8252,12075.0
2023-09-06 13:00:00,98.04,98.11,97.97,98.1,11358.0,94.8155,94.8832,94.7478,94.8736,11358.0
2023-09-06 13:10:00,98.1,98.25,98.07,98.22,33224.0,94.8736,95.0186,94.8445,94.9896,33224.0
2023-09-06 13:20:00,98.21,98.47,98.17,98.4,24792.0,94.9799,95.2314,94.9412,95.1637,24792.0
2023-09-06 13:30:00,98.41,98.5,98.41,98.45,36886.0,95.1734,95.2604,95.1734,95.212,36886.0
2023-09-06 13:40:00,98.45,98.5,98.3,98.49,46466.0,95.212,95.2604,95.067,95.2507,46466.0
2023-09-06 13:50:00,98.49,98.5,98.36,98.42,22163.0,95.2507,95.2604,95.125,95.183,22163.0
2023-09-06 14:00:00,98.42,98.53,98.41,98.52,19610.0,95.183,95.2894,95.1734,95.2797,19610.0
2023-09-06 14:10:00,98.53,98.55,98.46,98.55,13724.0,95.2894,95.3088,95.2217,95.3088,13724.0
2023-09-06 14:20:00,98.55,98.76,98.54,98.7,32574.0,95.3088,95.5118,95.2991,95.4538,32574.0
2023-09-06 14:30:00,98.7,98.73,98.61,98.62,39102.0,95.4538,95.4828,95.3668,95.3764,39102.0
2023-09-06 14:40:00,98.63,98.7,98.54,98.62,43886.0,95.3861,95.4538,95.2991,95.3764,43886.0
2023-09-06 14:50:00,98.63,98.64,98.59,98.63,17625.0,95.3861,95.3958,95.3474,95.3861,17625.0
2023-09-06 15:00:00,98.63,98.64,98.46,98.62,27161.0,95.3861,95.3958,95.2217,95.3764,27161.0
2023-09-06 15:10:00,98.62,98.76,98.61,98.69,44382.0,95.3764,95.5118,95.3668,95.4441,44382.0
2023-09-06 15:20:00,98.68,98.7,98.6,98.67,26443.0,95.4345,95.4538,95.3571,95.4248,26443.0
2023-09-06 15:30:00,98.66,98.88,98.65,98.86,39226.0,95.4151,95.6279,95.4055,95.6086,39226.0
2023-09-06 15:40:00,98.85,98.95,98.71,98.85,72545.0,95.5989,95.6956,95.4635,95.5989,72545.0
2023-09-06 15:50:00,98.85,98.85,98.64,98.68,225482.0,95.5989,95.5989,95.3958,95.4345,225482.0
2023-09-07 09:30:00,98.52,99.05,98.42,98.86,103229.0,95.2797,95.7923,95.183,95.6086,103229.0
2023-09-07 09:40:00,98.91,99.08,98.77,98.96,71409.0,95.6569,95.8213,95.5215,95.7053,71409.0
2023-09-07 09:50:00,98.96,99.12,98.88,98.94,65752.0,95.7053,95.86,95.6279,95.6859,65752.0
2023-09-07 10:00:00,98.93,98.93,98.38,98.48,54234.0,95.6763,95.6763,95.1443,95.2411,54234.0
2023-09-07 10:10:00,98.49,98.52,98.21,98.24,29226.0,95.2507,95.2797,94.9799,95.0089,29226.0
2023-09-07 10:20:00,98.26,98.34,98.18,98.24,22638.0,95.0283,95.1057,94.9509,95.0089,22638.0
2023-09-07 10:30:00,98.25,98.39,98.25,98.34,19729.0,95.0186,95.154,95.0186,95.1057,19729.0
2023-09-07 10:40:00,98.35,98.62,98.35,98.52,26095.0,95.1153,95.3764,95.1153,95.2797,26095.0
2023-09-07 10:50:00,98.53,98.63,98.49,98.58,22998.0,95.2894,95.3861,95.2507,95.3378,22998.0
2023-09-07 11:00:00,98.58,98.69,98.55,98.62,15158.0,95.3378,95.4441,95.3088,95.3764,15158.0
2023-09-07 11:10:00,98.61,98.68,98.52,98.6,18076.0,95.3668,95.4345,95.2797,95.3571,18076.0
2023-09-07 11:20:00,98.63,98.7,98.54,98.6,18131.0,95.3861,95.4538,95.2991,95.3571,18131.0
2023-09-07 11:30:00,98.6,98.76,98.58,98.67,17456.0,95.3571,95.5118,95.3378,95.4248,17456.0
2023-09-07 11:40:00,98.66,98.8,98.63,98.64,26092.0,95.4151,95.5505,95.3861,95.3958,26092.0
2023-09-07 11:50:00,98.63,98.68,98.57,98.64,17038.0,95.3861,95.4345,95.3281,95.3958,17038.0
2023-09-07 12:00:00,98.63,98.78,98.62,98.78,19357.0,95.3861,95.5312,95.3764,95.5312,19357.0
2023-09-07 12:10:00,98.78,98.84,98.73,98.79,15468.0,95.5312,95.5892,95.4828,95.5409,15468.0
2023-09-07 12:20:00,98.76,98.93,98.73,98.86,15676.0,95.5118,95.6763,95.4828,95.6086,15676.0
2023-09-07 12:30:00,98.88,98.91,98.82,98.85,23033.0,95.6279,95.6569,95.5699,95.5989,23033.0
2023-09-07 12:40:00,98.85,98.86,98.78,98.82,19329.0,95.5989,95.6086,95.5312,95.5699,19329.0
2023-09-07 12:50:00,98.82,98.87,98.76,98.81,11446.0,95.5699,95.6182,95.5118,95.5602,11446.0
2023-09-07 13:00:00,98.82,98.91,98.77,98.78,12094.0,95.5699,95.6569,95.5215,95.5312,12094.0
2023-09-07 13:10:00,98.8,98.85,98.73,98.82,15178.0,95.5505,95.5989,95.4828,95.5699,15178.0
2023-09-07 13:20:00,98.83,98.95,98.82,98.9,16990.0,95.5795,95.6956,95.5699,95.6472,16990.0
2023-09-07 13:30:00,98.89,98.95,98.87,98.89,16612.0,95.6376,95.6956,95.6182,95.6376,16612.0
2023-09-07 13:40:00,98.89,98.89,98.79,98.79,12204.0,95.6376,95.6376,95.5409,95.5409,12204.0
2023-09-07 13:50:00,98.78,98.88,98.74,98.84,13458.0,95.5312,95.6279,95.4925,95.5892,13458.0
2023-09-07 14:00:00,98.84,98.91,98.76,98.81,20788.0,95.5892,95.6569,95.5118,95.5602,20788.0
2023-09-07 14:10:00,98.81,98.95,98.77,98.89,24758.0,95.5602,95.6956,95.5215,95.6376,24758.0
2023-09-07 14:20:00,98.89,98.92,98.76,98.83,22233.0,95.6376,95.6666,95.5118,95.5795,22233.0
2023-09-07 14:30:00,98.83,98.93,98.76,98.78,27438.0,95.5795,95.6763,95.5118,95.5312,27438.0
2023-09-07 14:40:00,98.78,98.85,98.65,98.8,60152.0,95.5312,95.5989,95.4055,95.5505,60152.0
2023-09-07 14:50:00,98.81,99.03,98.78,99.03,55592.0,95.5602,95.773,95.5312,95.773,55592.0
2023-09-07 15:00:00,99.04,99.06,98.95,98.98,44234.0,95.7826,95.802,95.6956,95.7246,44234.0
2023-09-07 15:10:00,98.98,99.23,98.98,99.12,67606.0,95.7246,95.9664,95.7246,95.86,67606.0
2023-09-07 15:20:00,99.12,99.37,99.12,99.29,76594.0,95.86,96.1018,95.86,96.0244,76594.0
2023-09-07 15:30:00,99.3,99.37,99.27,99.34,106901.0,96.0341,96.1018,96.0051,96.0728,106901.0
2023-09-07 15:40:00,99.34,99.59,99.33,99.59,167934.0,96.0728,96.3145,96.0631,96.3145,167934.0
2023-09-07 15:50:00,99.59,99.61,99.38,99.4,421367.0,96.3145,96.3339,96.1115,96.1308,421367.0
2023-09-08 09:30:00,99.03,99.4,98.59,99.07,65566.0,95.773,96.1308,95.3474,95.8116,65566.0
2023-09-08 09:40:00,99.11,99.45,99.1,99.22,30103.0,95.8503,96.1791,95.8407,95.9567,30103.0
2023-09-08 09:50:00,99.25,99.31,99.05,99.3,11313.0,95.9857,96.0438,95.7923,96.0341,11313.0
2023-09-08 10:00:00,99.32,99.34,99.14,99.25,14580.0,96.0534,96.0728,95.8793,95.9857,14580.0
2023-09-08 10:10:00,99.23,99.36,99.17,99.18,15588.0,95.9664,96.0921,95.9084,95.918,15588.0
2023-09-08 10:20:00,99.19,99.32,99.16,99.26,25854.0,95.9277,96.0534,95.8987,95.9954,25854.0
2023-09-08 10:30:00,99.28,99.46,99.28,99.42,22366.0,96.0147,96.1888,96.0147,96.1501,22366.0
2023-09-08 10:40:00,99.42,99.48,99.36,99.45,21015.0,96.1501,96.2082,96.0921,96.1791,21015.0
2023-09-08 10:50:00,99.44,99.65,99.44,99.52,20766.0,96.1695,96.3726,96.1695,96.2468,20766.0
2023-09-08 11:00:00,99.52,99.63,99.31,99.34,24113.0,96.2468,96.3532,96.0438,96.0728,24113.0
2023-09-08 11:10:00,99.36,99.52,99.29,99.39,16704.0,96.0921,96.2468,96.0244,96.1211,16704.0
2023-09-08 11:20:00,99.38,99.42,99.3,99.31,15460.0,96.1115,96.1501,96.0341,96.0438,15460.0
2023-09-08 11:30:00,99.31,99.42,99.29,99.38,20368.0,96.0438,96.1501,96.0244,96.1115,20368.0
2023-09-08 11:40:00,99.39,99.47,99.32,99.4,21916.0,96.1211,96.1985,96.0534,96.1308,21916.0
2023-09-08 11:50:00,99.4,99.41,99.15,99.18,24907.0,96.1308,96.1405,95.889,95.918,24907.0
2023-09-08 12:00:00,99.18,99.18,99.01,99.12,44249.0,95.918,95.918,95.7536,95.86,44249.0
2023-09-08 12:10:00,99.11,99.24,99.11,99.13,29541.0,95.8503,95.9761,95.8503,95.8697,29541.0
2023-09-08 12:20:00,99.14,99.21,99.0,99.04,22428.0,95.8793,95.947,95.744,95.7826,22428.0
2023-09-08 12:30:00,99.01,99.01,98.86,98.86,21876.0,95.7536,95.7536,95.6086,95.6086,21876.0
2023-09-08 12:40:00,98.84,99.03,98.84,98.96,13249.0,95.5892,95.773,95.5892,95.7053,13249.0
2023-09-08 12:50:00,98.96,99.03,98.93,99.03,11550.0,95.7053,95.773,95.6763,95.773,11550.0
2023-09-08 13:00:00,99.04,99.06,98.96,98.99,8499.0,95.7826,95.802,95.7053,95.7343,8499.0
2023-09-08 13:10:00,98.98,99.01,98.89,99.01,24537.0,95.7246,95.7536,95.6376,95.7536,24537.0
2023-09-08 13:20:00,99.01,99.03,98.85,98.94,9673.0,95.7536,95.773,95.5989,95.6859,9673.0
2023-09-08 13:30:00,98.92,98.92,98.82,98.84,12742.0,95.6666,95.6666,95.5699,95.5892,12742.0
2023-09-08 13:40:00,98.84,98.89,98.82,98.86,10927.0,95.5892,95.6376,95.5699,95.6086,10927.0
2023-09-08 13:50:00,98.88,98.91,98.81,98.87,10185.0,95.6279,95.6569,95.5602,95.6182,10185.0
2023-09-08 14:00:00,98.88,98.96,98.87,98.96,13291.0,95.6279,95.7053,95.6182,95.7053,13291.0
2023-09-08 14:10:00,98.96,98.96,98.77,98.87,16259.0,95.7053,95.7053,95.5215,95.6182,16259.0
2023-09-08 14:20:00,98.88,99.0,98.84,98.9,28945.0,95.6279,95.744,95.5892,95.6472,28945.0
2023-09-08 14:30:00,98.89,98.93,98.83,98.83,29304.0,95.6376,95.6763,95.5795,95.5795,29304.0
2023-09-08 14:40:00,98.84,98.9,98.79,98.88,32586.0,95.5892,95.6472,95.5409,95.6279,32586.0
2023-09-08 14:50:00,98.88,98.91,98.79,98.8,14275.0,95.6279,95.6569,95.5409,95.5505,14275.0
2023-09-08 15:00:00,98.79,98.89,98.74,98.75,65723.0,95.5409,95.6376,95.4925,95.5022,65723.0
2023-09-08 15:10:00,98.74,98.77,98.67,98.68,27675.0,95.4925,95.5215,95.4248,95.4345,27675.0
2023-09-08 15:20:00,98.66,98.79,98.66,98.79,24573.0,95.4151,95.5409,95.4151,95.5409,24573.0
2023-09-08 15:30:00,98.78,98.85,98.75,98.8,31255.0,95.5312,95.5989,95.5022,95.5505,31255.0
2023-09-08 15:40:00,98.81,98.86,98.77,98.83,49798.0,95.5602,95.6086,95.5215,95.5795,49798.0
2023-09-08 15:50:00,98.82,98.96,98.76,98.96,188483.0,95.5699,95.7053,95.5118,95.7053,188483.0
2023-09-11 09:30:00,99.01,99.58,98.91,99.29,117174.0,95.7536,96.3049,95.6569,96.0244,117174.0
2023-09-11 09:40:00,99.22,99.56,99.12,99.19,20741.0,95.9567,96.2855,95.86,95.9277,20741.0
2023-09-11 09:50:00,99.18,99.3,99.07,99.24,26903.0,95.918,96.0341,95.8116,95.9761,26903.0
2023-09-11 10:00:00,99.23,99.23,98.93,99.02,30188.0,95.9664,95.9664,95.6763,95.7633,30188.0
2023-09-11 10:10:00,99.02,99.24,98.98,99.2,36029.0,95.7633,95.9761,95.7246,95.9374,36029.0
2023-09-11 10:20:00,99.19,99.6,99.17,99.59,77317.0,95.9277,96.3242,95.9084,96.3145,77317.0
2023-09-11 10:30:00,99.6,99.67,99.42,99.52,84434.0,96.3242,96.3919,96.1501,96.2468,84434.0
2023-09-11 10:40:00,99.51,99.6,99.42,99.59,46990.0,96.2372,96.3242,96.1501,96.3145,46990.0
2023-09-11 10:50:00,99.6,99.72,99.41,99.55,94063.0,96.3242,96.4403,96.1405,96.2759,94063.0
2023-09-11 11:00:00,99.56,99.62,99.4,99.52,41910.0,96.2855,96.3436,96.1308,96.2468,41910.0
2023-09-11 11:10:00,99.51,99.54,99.47,99.52,49306.0,96.2372,96.2662,96.1985,96.2468,49306.0
2023-09-11 11:20:00,99.51,99.62,99.46,99.53,48880.0,96.2372,96.3436,96.1888,96.2565,48880.0
2023-09-11 11:30:00,99.52,100.0,99.47,99.73,183586.0,96.2468,96.7111,96.1985,96.4499,183586.0
2023-09-11 11:40:00,99.73,99.74,99.53,99.61,41649.0,96.4499,96.4596,96.2565,96.3339,41649.0
2023-09-11 11:50:00,99.59,99.74,99.54,99.7,33111.0,96.3145,96.4596,96.2662,96.4209,33111.0
2023-09-11 12:00:00,99.7,99.83,99.63,99.8,71861.0,96.4209,96.5467,96.3532,96.5176,71861.0
2023-09-11 12:10:00,99.81,99.87,99.77,99.81,27398.0,96.5273,96.5853,96.4886,96.5273,27398.0
2023-09-11 12:20:00,99.8,100.0,99.78,99.96,33492.0,96.5176,96.7111,96.4983,96.6724,33492.0
2023-09-11 12:30:00,99.96,100.04,99.91,100.02,32633.0,96.6724,96.7497,96.624,96.7304,32633.0
2023-09-11 12:40:00,100.01,100.27,100.0,100.23,73182.0,96.7207,96.9722,96.7111,96.9335,73182.0
2023-09-11 12:50:00,100.22,100.22,100.09,100.19,33903.0,96.9238,96.9238,96.7981,96.8948,33903.0
2023-09-11 13:00:00,100.19,100.24,100.07,100.23,33780.0,96.8948,96.9432,96.7788,96.9335,33780.0
2023-09-11 13:10:00,100.23,100.28,100.06,100.2,76073.0,96.9335,96.9819,96.7691,96.9045,76073.0
2023-09-11 13:20:00,100.2,100.38,100.19,100.35,43886.0,96.9045,97.0786,96.8948,97.0495,43886.0
2023-09-11 13:30:00,100.35,100.37,100.23,100.37,42578.0,97.0495,97.0689,96.9335,97.0689,42578.0
2023-09-11 13:40:00,100.37,100.37,100.25,100.29,27046.0,97.0689,97.0689,96.9528,96.9915,27046.0
2023-09-11 13:50:00,100.29,100.41,100.28,100.41,23773.0,96.9915,97.1076,96.9819,97.1076,23773.0
2023-09-11 14:00:00,100.41,100.47,100.36,100.44,35719.0,97.1076,97.1656,97.0592,97.1366,35719.0
2023-09-11 14:10:00,100.43,100.56,100.42,100.55,28637.0,97.1269,97.2526,97.1172,97.243,28637.0
2023-09-11 14:20:00,100.56,100.56,100.38,100.44,42560.0,97.2526,97.2526,97.0786,97.1366,42560.0
2023-09-11 14:30:00,100.43,100.49,100.4,100.41,29552.0,97.1269,97.1849,97.0979,97.1076,29552.0
2023-09-11 14:40:00,100.4,100.4,100.3,100.32,48311.0,97.0979,97.0979,97.0012,97.0205,48311.0
2023-09-11 14:50:00,100.32,100.32,100.18,100.19,42245.0,97.0205,97.0205,96.8851,96.8948,42245.0
2023-09-11 15:00:00,100.2,100.3,100.19,100.28,28265.0,96.9045,97.0012,96.8948,96.9819,28265.0
2023-09-11 15:10:00,100.28,100.29,100.06,100.09,33379.0,96.9819,96.9915,96.7691,96.7981,33379.0
2023-09-11 15:20:00,100.1,100.16,99.99,100.03,47195.0,96.8078,96.8658,96.7014,96.7401,47195.0
2023-09-11 15:30:00,100.04,100.16,100.03,100.14,37025.0,96.7497,96.8658,96.7401,96.8465,37025.0
2023-09-11 15:40:00,100.14,100.14,100.0,100.08,65681.0,96.8465,96.8465,96.7111,96.7884,65681.0
2023-09-11 15:50:00,100.09,100.2,100.0,100.13,378143.0,96.7981,96.9045,96.7111,96.8368,378143.0
2023-09-12 09:30:00,100.14,100.6,99.97,100.16,94029.0,96.8465,97.2913,96.682,96.8658,94029.0
2023-09-12 09:40:00,100.1,100.12,99.83,100.09,28711.0,96.8078,96.8271,96.5467,96.7981,28711.0
2023-09-12 09:50:00,100.0,100.1,99.86,100.02,25957.0,96.7111,96.8078,96.5757,96.7304,25957.0
2023-09-12 10:00:00,100.01,100.34,100.0,100.32,43834.0,96.7207,97.0399,96.7111,97.0205,43834.0
2023-09-12 10:10:00,100.33,100.62,100.27,100.51,72148.0,97.0302,97.3107,96.9722,97.2043,72148.0
2023-09-12 10:20:00,100.5,100.59,100.43,100.49,34886.0,97.1946,97.2817,97.1269,97.1849,34886.0
2023-09-12 10:30:00,100.49,100.51,100.35,100.41,29734.0,97.1849,97.2043,97.0495,97.1076,29734.0
2023-09-12 10:40:00,100.42,100.44,100.18,100.21,29741.0,97.1172,97.1366,96.8851,96.9142,29741.0
2023-09-12 10:50:00,100.22,100.22,100.04,100.08,24075.0,96.9238,96.9238,96.7497,96.7884,24075.0
2023-09-12 11:00:00,100.09,100.24,100.08,100.15,27061.0,96.7981,96.9432,96.7884,96.8561,27061.0
2023-09-12 11:10:00,100.14,100.22,100.12,100.17,32683.0,96.8465,96.9238,96.8271,96.8755,32683.0
2023-09-12 11:20:00,100.16,100.42,100.15,100.41,33641.0,96.8658,97.1172,96.8561,97.1076,33641.0
2023-09-12 11:30:00,100.41,100.41,100.23,100.28,30652.0,97.1076,97.1076,96.9335,96.9819,30652.0
2023-09-12 11:40:00,100.28,100.32,100.17,100.18,26657.0,96.9819,97.0205,96.8755,96.8851,26657.0
2023-09-12 11:50:00,100.18,100.35,100.17,100.24,26809.0,96.8851,97.0495,96.8755,96.9432,26809.0
2023-09-12 12:00:00,100.22,100.36,100.22,100.31,38529.0,96.9238,97.0592,96.9238,97.0109,38529.0
2023-09-12 12:10:00,100.33,100.47,100.28,100.43,22412.0,97.0302,97.1656,96.9819,97.1269,22412.0
2023-09-12 12:20:00,100.44,100.53,100.4,100.53,30778.0,97.1366,97.2236,97.0979,97.2236,30778.0
2023-09-12 12:30:00,100.51,100.57,100.42,100.46,30815.0,97.2043,97.2623,97.1172,97.1559,30815.0
2023-09-12 12:40:00,100.45,100.56,100.4,100.51,27927.0,97.1463,97.2526,97.0979,97.2043,27927.0
2023-09-12 12:50:00,100.52,100.53,100.31,100.4,26814.0,97.214,97.2236,97.0109,97.0979,26814.0
2023-09-12 13:00:00,100.4,100.42,100.27,100.28,21113.0,97.0979,97.1172,96.9722,96.9819,21113.0
2023-09-12 13:10:00,100.29,100.45,100.29,100.42,17350.0,96.9915,97.1463,96.9915,97.1172,17350.0
2023-09-12 13:20:00,100.42,100.52,100.37,100.38,40962.0,97.1172,97.214,97.0689,97.0786,40962.0
2023-09-12 13:30:00,100.39,100.42,100.22,100.25,27598.0,97.0882,97.1172,96.9238,96.9528,27598.0
2023-09-12 13:40:00,100.25,100.26,100.03,100.07,31604.0,96.9528,96.9625,96.7401,96.7788,31604.0
2023-09-12 13:50:00,100.08,100.17,100.06,100.14,30058.0,96.7884,96.8755,96.7691,96.8465,30058.0
2023-09-12 14:00:00,100.13,100.15,100.06,100.13,19074.0,96.8368,96.8561,96.7691,96.8368,19074.0
2023-09-12 14:10:00,100.12,100.26,100.11,100.16,37071.0,96.8271,96.9625,96.8174,96.8658,37071.0
2023-09-12 14:20:00,100.16,100.16,100.03,100.13,42697.0,96.8658,96.8658,96.7401,96.8368,42697.0
2023-09-12 14:30:00,100.12,100.16,100.01,100.11,53387.0,96.8271,96.8658,96.7207,96.8174,53387.0
2023-09-12 14:40:00,100.12,100.18,100.04,100.09,42043.0,96.8271,96.8851,96.7497,96.7981,42043.0
2023-09-12 14:50:00,100.1,100.11,99.91,99.96,34698.0,96.8078,96.8174,96.624,96.6724,34698.0
2023-09-12 15:00:00,99.96,99.97,99.9,99.96,18242.0,96.6724,96.682,96.6143,96.6724,18242.0
2023-09-12 15:10:00,99.95,100.1,99.95,99.97,32348.0,96.6627,96.8078,96.6627,96.682,32348.0
2023-09-12 15:20:00,99.97,100.0,99.84,99.88,27536.0,96.682,96.7111,96.5563,96.595,27536.0
2023-09-12 15:30:00,99.89,99.98,99.88,99.96,41967.0,96.6047,96.6917,96.595,96.6724,41967.0
2023-09-12 15:40:00,99.96,100.05,99.79,99.86,60603.0,96.6724,96.7594,96.508,96.5757,60603.0
2023-09-12 15:50:00,99.87,99.95,99.83,99.93,176955.0,96.5853,96.6627,96.5467,96.6434,176955.0
2023-09-13 09:30:00,99.66,99.94,99.49,99.62,53790.0,96.3822,96.653,96.2178,96.3436,53790.0
2023-09-13 09:40:00,99.59,99.59,99.28,99.39,18828.0,96.3145,96.3145,96.0147,96.1211,18828.0
2023-09-13 09:50:00,99.41,99.43,99.1,99.15,20004.0,96.1405,96.1598,95.8407,95.889,20004.0
2023-09-13 10:00:00,99.15,99.15,98.63,98.7,25243.0,95.889,95.889,95.3861,95.4538,25243.0
2023-09-13 10:10:00,98.67,98.72,98.46,98.58,28430.0,95.4248,95.4732,95.2217,95.3378,28430.0
2023-09-13 10:20:00,98.59,98.68,98.52,98.57,15250.0,95.3474,95.4345,95.2797,95.3281,15250.0
2023-09-13 10:30:00,98.56,98.63,98.42,98.47,28103.0,95.3184,95.3861,95.183,95.2314,28103.0
2023-09-13 10:40:00,98.5,98.69,98.5,98.63,25369.0,95.2604,95.4441,95.2604,95.3861,25369.0
2023-09-13 10:50:00,98.64,98.86,98.64,98.75,18298.0,95.3958,95.6086,95.3958,95.5022,18298.0
2023-09-13 11:00:00,98.77,98.91,98.7,98.87,26884.0,95.5215,95.6569,95.4538,95.6182,26884.0
2023-09-13 11:10:00,98.86,98.93,98.75,98.75,16411.0,95.6086,95.6763,95.5022,95.5022,16411.0
2023-09-13 11:20:00,98.75,98.93,98.74,98.93,21587.0,95.5022,95.6763,95.4925,95.6763,21587.0
2023-09-13 11:30:00,98.97,98.97,98.86,98.87,11408.0,95.7149,95.7149,95.6086,95.6182,11408.0
2023-09-13 11:40:00,98.86,98.97,98.83,98.96,26231.0,95.6086,95.7149,95.5795,95.7053,26231.0
2023-09-13 11:50:00,98.95,99.01,98.86,99.01,27511.0,95.6956,95.7536,95.6086,95.7536,27511.0
2023-09-13 12:00:00,99.01,99.03,98.95,98.95,17017.0,95.7536,95.773,95.6956,95.6956,17017.0
2023-09-13 12:10:00,98.94,98.97,98.8,98.86,8353.0,95.6859,95.7149,95.5505,95.6086,8353.0
2023-09-13 12:20:00,98.87,98.92,98.76,98.91,13974.0,95.6182,95.6666,95.5118,95.6569,13974.0
2023-09-13 12:30:00,98.91,98.95,98.64,98.64,17150.0,95.6569,95.6956,95.3958,95.3958,17150.0
2023-09-13 12:40:00,98.6,98.81,98.59,98.75,17613.0,95.3571,95.5602,95.3474,95.5022,17613.0
2023-09-13 12:50:00,98.76,98.83,98.71,98.75,9496.0,95.5118,95.5795,95.4635,95.5022,9496.0
2023-09-13 13:00:00,98.74,98.75,98.5,98.51,9392.0,95.4925,95.5022,95.2604,95.2701,9392.0
2023-09-13 13:10:00,98.51,98.54,98.44,98.45,12310.0,95.2701,95.2991,95.2024,95.212,12310.0
2023-09-13 13:20:00,98.45,98.47,98.39,98.41,12860.0,95.212,95.2314,95.154,95.1734,12860.0
2023-09-13 13:30:00,98.41,98.51,98.3,98.3,19981.0,95.1734,95.2701,95.067,95.067,19981.0
2023-09-13 13:40:00,98.31,98.34,98.07,98.07,30570.0,95.0766,95.1057,94.8445,94.8445,30570.0
2023-09-13 13:50:00,98.08,98.16,97.95,98.16,61528.0,94.8542,94.9316,94.7285,94.9316,61528.0
2023-09-13 14:00:00,98.14,98.29,97.89,97.9,25665.0,94.9122,95.0573,94.6705,94.6801,25665.0
2023-09-13 14:10:00,97.9,97.96,97.79,97.8,26546.0,94.6801,94.7382,94.5737,94.5834,26546.0
2023-09-13 14:20:00,97.8,97.8,97.58,97.66,19909.0,94.5834,94.5834,94.3707,94.448,19909.0
2023-09-13 14:30:00,97.66,97.88,97.63,97.83,31954.0,94.448,94.6608,94.419,94.6124,31954.0
2023-09-13 14:40:00,97.83,97.91,97.69,97.69,26470.0,94.6124,94.6898,94.477,94.477,26470.0
2023-09-13 14:50:00,97.67,97.69,97.42,97.6,33255.0,94.4577,94.477,94.2159,94.39,33255.0
2023-09-13 15:00:00,97.61,97.64,97.46,97.61,48790.0,94.3997,94.4287,94.2546,94.3997,48790.0
2023-09-13 15:10:00,97.61,97.65,97.53,97.6,25642.0,94.3997,94.4384,94.3223,94.39,25642.0
2023-09-13 15:20:00,97.6,97.6,97.42,97.48,34537.0,94.39,94.39,94.2159,94.2739,34537.0
2023-09-13 15:30:00,97.46,97.64,97.42,97.58,42098.0,94.2546,94.4287,94.2159,94.3707,42098.0
2023-09-13 15:40:00,97.57,97.65,97.48,97.61,75434.0,94.361,94.4384,94.2739,94.3997,75434.0
2023-09-13 15:50:00,97.59,97.76,97.53,97.68,335023.0,94.3803,94.5447,94.3223,94.4674,335023.0
2023-09-14 09:30:00,98.4,98.66,98.17,98.42,57179.0,95.1637,95.4151,94.9412,95.183,57179.0
2023-09-14 09:40:00,98.46,98.64,98.45,98.56,34935.0,95.2217,95.3958,95.212,95.3184,34935.0
2023-09-14 09:50:00,98.58,98.63,98.39,98.55,27581.0,95.3378,95.3861,95.154,95.3088,27581.0
2023-09-14 10:00:00,98.56,98.61,98.26,98.38,30408.0,95.3184,95.3668,95.0283,95.1443,30408.0
2023-09-14 10:10:00,98.37,98.46,98.3,98.46,45849.0,95.1347,95.2217,95.067,95.2217,45849.0
2023-09-14 10:20:00,98.48,98.7,98.45,98.62,52908.0,95.2411,95.4538,95.212,95.3764,52908.0
2023-09-14 10:30:00,98.62,98.88,98.61,98.8,61963.0,95.3764,95.6279,95.3668,95.5505,61963.0
2023-09-14 10:40:00,98.79,99.06,98.79,99.03,68934.0,95.5409,95.802,95.5409,95.773,68934.0
2023-09-14 10:50:00,99.04,99.05,98.99,99.0,30664.0,95.7826,95.7923,95.7343,95.744,30664.0
2023-09-14 11:00:00,99.01,99.02,98.59,98.72,83388.0,95.7536,95.7633,95.3474,95.4732,83388.0
2023-09-14 11:10:00,98.7,98.78,98.53,98.59,42823.0,95.4538,95.5312,95.2894,95.3474,42823.0
2023-09-14 11:20:00,98.58,98.58,98.44,98.45,18954.0,95.3378,95.3378,95.2024,95.212,18954.0
2023-09-14 11:30:00,98.45,98.48,98.1,98.12,23382.0,95.212,95.2411,94.8736,94.8929,23382.0
2023-09-14 11:40:00,98.12,98.18,98.04,98.14,21838.0,94.8929,94.9509,94.8155,94.9122,21838.0
2023-09-14 11:50:00,98.14,98.19,98.09,98.15,14292.0,94.9122,94.9606,94.8639,94.9219,14292.0
2023-09-14 12:00:00,98.14,98.2,98.12,98.2,17210.0,94.9122,94.9703,94.8929,94.9703,17210.0
2023-09-14 12:10:00,98.21,98.37,98.12,98.36,15468.0,94.9799,95.1347,94.8929,95.125,15468.0
2023-09-14 12:20:00,98.34,98.48,98.32,98.39,18902.0,95.1057,95.2411,95.0863,95.154,18902.0
2023-09-14 12:30:00,98.4,98.51,98.4,98.47,21523.0,95.1637,95.2701,95.1637,95.2314,21523.0
2023-09-14 12:40:00,98.46,98.52,98.42,98.52,20358.0,95.2217,95.2797,95.183,95.2797,20358.0
2023-09-14 12:50:00,98.52,98.63,98.47,98.47,24546.0,95.2797,95.3861,95.2314,95.2314,24546.0
2023-09-14 13:00:00,98.47,98.54,98.42,98.42,10472.0,95.2314,95.2991,95.183,95.183,10472.0
2023-09-14 13:10:00,98.4,98.44,98.34,98.39,11408.0,95.1637,95.2024,95.1057,95.154,11408.0
2023-09-14 13:20:00,98.4,98.52,98.39,98.4,21965.0,95.1637,95.2797,95.154,95.1637,21965.0
2023-09-14 13:30:00,98.4,98.51,98.39,98.46,16316.0,95.1637,95.2701,95.154,95.2217,16316.0
2023-09-14 13:40:00,98.46,98.46,98.32,98.32,29945.0,95.2217,95.2217,95.0863,95.0863,29945.0
2023-09-14 13:50:00,98.33,98.49,98.33,98.49,12821.0,95.096,95.2507,95.096,95.2507,12821.0
2023-09-14 14:00:00,98.49,98.54,98.38,98.39,18521.0,95.2507,95.2991,95.1443,95.154,18521.0
2023-09-14 14:10:00,98.4,98.4,98.31,98.37,14587.0,95.1637,95.1637,95.0766,95.1347,14587.0
2023-09-14 14:20:00,98.38,98.43,98.35,98.39,16820.0,95.1443,95.1927,95.1153,95.154,16820.0
2023-09-14 14:30:00,98.38,98.44,98.36,98.4,16507.0,95.1443,95.2024,95.125,95.1637,16507.0
2023-09-14 14:40:00,98.39,98.49,98.39,98.48,15394.0,95.154,95.2507,95.154,95.2411,15394.0
2023-09-14 14:50:00,98.47,98.47,98.4,98.45,18091.0,95.2314,95.2314,95.1637,95.212,18091.0
2023-09-14 15:00:00,98.45,98.53,98.39,98.52,26824.0,95.212,95.2894,95.154,95.2797,26824.0
2023-09-14 15:10:00,98.51,98.57,98.49,98.54,60100.0,95.2701,95.3281,95.2507,95.2991,60100.0
2023-09-14 15:20:00,98.54,98.56,98.48,98.53,49894.0,95.2991,95.3184,95.2411,95.2894,49894.0
2023-09-14 15:30:00,98.52,98.52,98.37,98.42,42433.0,95.2797,95.2797,95.1347,95.183,42433.0
2023-09-14 15:40:00,98.42,98.48,98.39,98.43,66571.0,95.183,95.2411,95.154,95.1927,66571.0
2023-09-14 15:50:00,98.43,98.64,98.39,98.61,264450.0,95.1927,95.3958,95.154,95.3668,264450.0
2023-09-15 09:30:00,98.2,98.68,97.89,98.63,478224.0,94.9703,95.4345,94.6705,95.3861,478224.0
2023-09-15 09:40:00,98.61,99.03,98.44,98.98,58649.0,95.3668,95.773,95.2024,95.7246,58649.0
2023-09-15 09:50:00,99.01,99.49,98.95,99.46,90280.0,95.7536,96.2178,95.6956,96.1888,90280.0
2023-09-15 10:00:00,99.49,99.69,99.19,99.21,108787.0,96.2178,96.4113,95.9277,95.947,108787.0
2023-09-15 10:10:00,99.2,99.34,99.15,99.32,34868.0,95.9374,96.0728,95.889,96.0534,34868.0
2023-09-15 10:20:00,99.3,99.39,99.22,99.27,52480.0,96.0341,96.1211,95.9567,96.0051,52480.0
2023-09-15 10:30:00,99.23,99.23,99.0,99.13,42095.0,95.9664,95.9664,95.744,95.8697,42095.0
2023-09-15 10:40:00,99.14,99.16,99.02,99.04,56093.0,95.8793,95.8987,95.7633,95.7826,56093.0
2023-09-15 10:50:00,99.03,99.07,98.84,98.87,49842.0,95.773,95.8116,95.5892,95.6182,49842.0
2023-09-15 11:00:00,98.87,98.91,98.61,98.73,41129.0,95.6182,95.6569,95.3668,95.4828,41129.0
2023-09-15 11:10:00,98.72,98.92,98.72,98.84,36119.0,95.4732,95.6666,95.4732,95.5892,36119.0
2023-09-15 11:20:00,98.85,98.9,98.75,98.84,76906.0,95.5989,95.6472,95.5022,95.5892,76906.0
2023-09-15 11:30:00,98.81,98.94,98.68,98.7,48130.0,95.5602,95.6859,95.4345,95.4538,48130.0
2023-09-15 11:40:00,98.73,98.94,98.72,98.94,37169.0,95.4828,95.6859,95.4732,95.6859,37169.0
2023-09-15 11:50:00,98.94,98.96,98.63,98.64,34553.0,95.6859,95.7053,95.3861,95.3958,34553.0
2023-09-15 12:00:00,98.62,98.72,98.6,98.61,19281.0,95.3764,95.4732,95.3571,95.3668,19281.0
2023-09-15 12:10:00,98.62,98.65,98.57,98.63,16416.0,95.3764,95.4055,95.3281,95.3861,16416.0
2023-09-15 12:20:00,98.64,98.79,98.63,98.67,29652.0,95.3958,95.5409,95.3861,95.4248,29652.0
2023-09-15 12:30:00,98.66,98.74,98.63,98.72,18732.0,95.4151,95.4925,95.3861,95.4732,18732.0
2023-09-15 12:40:00,98.71,98.79,98.68,98.79,17549.0,95.4635,95.5409,95.4345,95.5409,17549.0
2023-09-15 12:50:00,98.79,98.82,98.7,98.74,14378.0,95.5409,95.5699,95.4538,95.4925,14378.0
2023-09-15 13:00:00,98.75,98.78,98.61,98.62,26924.0,95.5022,95.5312,95.3668,95.3764,26924.0
2023-09-15 13:10:00,98.62,98.72,98.59,98.66,19730.0,95.3764,95.4732,95.3474,95.4151,19730.0
2023-09-15 13:20:00,98.66,98.75,98.64,98.68,48048.0,95.4151,95.5022,95.3958,95.4345,48048.0
2023-09-15 13:30:00,98.67,98.78,98.59,98.78,30095.0,95.4248,95.5312,95.3474,95.5312,30095.0
2023-09-15 13:40:00,98.78,98.8,98.69,98.78,25717.0,95.5312,95.5505,95.4441,95.5312,25717.0
2023-09-15 13:50:00,98.77,98.83,98.77,98.82,14208.0,95.5215,95.5795,95.5215,95.5699,14208.0
2023-09-15 14:00:00,98.82,98.87,98.73,98.73,26073.0,95.5699,95.6182,95.4828,95.4828,26073.0
2023-09-15 14:10:00,98.73,98.78,98.58,98.73,25944.0,95.4828,95.5312,95.3378,95.4828,25944.0
2023-09-15 14:20:00,98.71,98.78,98.65,98.69,18627.0,95.4635,95.5312,95.4055,95.4441,18627.0
2023-09-15 14:30:00,98.69,98.81,98.65,98.78,32247.0,95.4441,95.5602,95.4055,95.5312,32247.0
2023-09-15 14:40:00,98.78,98.9,98.75,98.89,26042.0,95.5312,95.6472,95.5022,95.6376,26042.0
2023-09-15 14:50:00,98.89,98.9,98.79,98.83,25326.0,95.6376,95.6472,95.5409,95.5795,25326.0
2023-09-15 15:00:00,98.83,98.85,98.7,98.74,28330.0,95.5795,95.5989,95.4538,95.4925,28330.0
2023-09-15 15:10:00,98.73,98.79,98.72,98.76,28208.0,95.4828,95.5409,95.4732,95.5118,28208.0
2023-09-15 15:20:00,98.75,98.81,98.73,98.77,57585.0,95.5022,95.5602,95.4828,95.5215,57585.0
2023-09-15 15:30:00,98.78,98.78,98.43,98.44,81802.0,95.5312,95.5312,95.1927,95.2024,81802.0
2023-09-15 15:40:00,98.44,98.72,98.4,98.69,155286.0,95.2024,95.4732,95.1637,95.4441,155286.0
2023-09-15 15:50:00,98.68,98.95,98.65,98.85,450335.0,95.4345,95.6956,95.4055,95.5989,450335.0
2023-09-18 09:30:00,98.87,99.14,98.84,99.11,45594.0,95.6182,95.8793,95.5892,95.8503,45594.0
2023-09-18 09:40:00,99.14,99.21,98.83,98.89,25980.0,95.8793,95.947,95.5795,95.6376,25980.0
2023-09-18 09:50:00,98.86,99.04,98.8,98.95,31219.0,95.6086,95.7826,95.5505,95.6956,31219.0
2023-09-18 10:00:00,98.95,99.06,98.78,98.83,23972.0,95.6956,95.802,95.5312,95.5795,23972.0
2023-09-18 10:10:00,98.84,99.17,98.81,99.16,21002.0,95.5892,95.9084,95.5602,95.8987,21002.0
2023-09-18 10:20:00,99.12,99.47,99.11,99.45,42686.0,95.86,96.1985,95.8503,96.1791,42686.0
2023-09-18 10:30:00,99.47,99.57,99.41,99.47,18066.0,96.1985,96.2952,96.1405,96.1985,18066.0
2023-09-18 10:40:00,99.47,99.86,99.43,99.68,26748.0,96.1985,96.5757,96.1598,96.4016,26748.0
2023-09-18 10:50:00,99.65,99.87,99.65,99.8,50554.0,96.3726,96.5853,96.3726,96.5176,50554.0
2023-09-18 11:00:00,99.77,99.97,99.77,99.93,22196.0,96.4886,96.682,96.4886,96.6434,22196.0
2023-09-18 11:10:00,99.93,100.08,99.85,100.03,28773.0,96.6434,96.7884,96.566,96.7401,28773.0
2023-09-18 11:20:00,100.06,100.17,100.04,100.14,46343.0,96.7691,96.8755,96.7497,96.8465,46343.0
2023-09-18 11:30:00,100.15,100.33,100.14,100.31,50215.0,96.8561,97.0302,96.8465,97.0109,50215.0
2023-09-18 11:40:00,100.32,100.38,100.22,100.26,17473.0,97.0205,97.0786,96.9238,96.9625,17473.0
2023-09-18 11:50:00,100.26,100.34,100.26,100.32,21138.0,96.9625,97.0399,96.9625,97.0205,21138.0
2023-09-18 12:00:00,100.32,100.33,100.13,100.17,16367.0,97.0205,97.0302,96.8368,96.8755,16367.0
2023-09-18 12:10:00,100.16,100.19,100.14,100.16,10338.0,96.8658,96.8948,96.8465,96.8658,10338.0
2023-09-18 12:20:00,100.16,100.17,100.06,100.07,15206.0,96.8658,96.8755,96.7691,96.7788,15206.0
2023-09-18 12:30:00,100.09,100.12,100.02,100.09,11920.0,96.7981,96.8271,96.7304,96.7981,11920.0
2023-09-18 12:40:00,100.08,100.12,100.02,100.11,16953.0,96.7884,96.8271,96.7304,96.8174,16953.0
2023-09-18 12:50:00,100.1,100.21,100.07,100.15,16247.0,96.8078,96.9142,96.7788,96.8561,16247.0
2023-09-18 13:00:00,100.17,100.19,100.1,100.13,13506.0,96.8755,96.8948,96.8078,96.8368,13506.0
2023-09-18 13:10:00,100.12,100.13,100.07,100.09,11902.0,96.8271,96.8368,96.7788,96.7981,11902.0
2023-09-18 13:20:00,100.08,100.2,100.08,100.16,6836.0,96.7884,96.9045,96.7884,96.8658,6836.0
2023-09-18 13:30:00,100.17,100.23,100.16,100.19,9410.0,96.8755,96.9335,96.8658,96.8948,9410.0
2023-09-18 13:40:00,100.19,100.19,100.08,100.11,9035.0,96.8948,96.8948,96.7884,96.8174,9035.0
2023-09-18 13:50:00,100.13,100.13,99.92,99.94,31610.0,96.8368,96.8368,96.6337,96.653,31610.0
2023-09-18 14:00:00,99.94,99.98,99.88,99.94,27633.0,96.653,96.6917,96.595,96.653,27633.0
2023-09-18 14:10:00,99.95,99.96,99.86,99.89,15777.0,96.6627,96.6724,96.5757,96.6047,15777.0
2023-09-18 14:20:00,99.89,99.89,99.78,99.79,19205.0,96.6047,96.6047,96.4983,96.508,19205.0
2023-09-18 14:30:00,99.79,99.96,99.77,99.81,78134.0,96.508,96.6724,96.4886,96.5273,78134.0
2023-09-18 14:40:00,99.8,99.9,99.76,99.82,16212.0,96.5176,96.6143,96.479,96.537,16212.0
2023-09-18 14:50:00,99.83,99.83,99.62,99.64,21719.0,96.5467,96.5467,96.3436,96.3629,21719.0
2023-09-18 15:00:00,99.63,99.71,99.58,99.67,83820.0,96.3532,96.4306,96.3049,96.3919,83820.0
2023-09-18 15:10:00,99.67,99.77,99.67,99.74,15479.0,96.3919,96.4886,96.3919,96.4596,15479.0
2023-09-18 15:20:00,99.73,99.75,99.63,99.66,16907.0,96.4499,96.4693,96.3532,96.3822,16907.0
2023-09-18 15:30:00,99.66,99.66,99.59,99.61,35025.0,96.3822,96.3822,96.3145,96.3339,35025.0
2023-09-18 15:40:00,99.6,99.66,99.55,99.6,77517.0,96.3242,96.3822,96.2759,96.3242,77517.0
2023-09-18 15:50:00,99.62,99.69,99.58,99.61,181548.0,96.3436,96.4113,96.3049,96.3339,181548.0
2023-09-19 09:30:00,99.92,100.01,99.14,99.43,43655.0,96.6337,96.7207,95.8793,96.1598,43655.0
2023-09-19 09:40:00,99.44,99.74,99.39,99.74,17886.0,96.1695,96.4596,96.1211,96.4596,17886.0
2023-09-19 09:50:00,99.71,99.97,99.6,99.69,18636.0,96.4306,96.682,96.3242,96.4113,18636.0
2023-09-19 10:00:00,99.66,99.66,99.32,99.39,10101.0,96.3822,96.3822,96.0534,96.1211,10101.0
2023-09-19 10:10:00,99.4,99.51,99.25,99.5,39138.0,96.1308,96.2372,95.9857,96.2275,39138.0
2023-09-19 10:20:00,99.5,99.65,99.5,99.65,17062.0,96.2275,96.3726,96.2275,96.3726,17062.0
2023-09-19 10:30:00,99.69,99.71,99.55,99.56,14006.0,96.4113,96.4306,96.2759,96.2855,14006.0
2023-09-19 10:40:00,99.55,99.55,99.43,99.5,7347.0,96.2759,96.2759,96.1598,96.2275,7347.0
2023-09-19 10:50:00,99.5,99.51,99.44,99.48,33049.0,96.2275,96.2372,96.1695,96.2082,33049.0
2023-09-19 11:00:00,99.47,99.54,99.22,99.23,25531.0,96.1985,96.2662,95.9567,95.9664,25531.0
2023-09-19 11:10:00,99.22,99.26,99.17,99.19,24177.0,95.9567,95.9954,95.9084,95.9277,24177.0
2023-09-19 11:20:00,99.21,99.24,99.09,99.19,29485.0,95.947,95.9761,95.831,95.9277,29485.0
2023-09-19 11:30:00,99.17,99.19,99.11,99.14,25913.0,95.9084,95.9277,95.8503,95.8793,25913.0
2023-09-19 11:40:00,99.13,99.13,99.05,99.12,28547.0,95.8697,95.8697,95.7923,95.86,28547.0
2023-09-19 11:50:00,99.1,99.1,99.0,99.05,10862.0,95.8407,95.8407,95.744,95.7923,10862.0
2023-09-19 12:00:00,99.03,99.09,98.82,98.83,30143.0,95.773,95.831,95.5699,95.5795,30143.0
2023-09-19 12:10:00,98.81,99.01,98.81,98.98,13578.0,95.5602,95.7536,95.5602,95.7246,13578.0
2023-09-19 12:20:00,98.97,99.0,98.86,98.92,26491.0,95.7149,95.744,95.6086,95.6666,26491.0
2023-09-19 12:30:00,98.92,98.96,98.65,98.65,10414.0,95.6666,95.7053,95.4055,95.4055,10414.0
2023-09-19 12:40:00,98.62,98.64,98.36,98.41,29505.0,95.3764,95.3958,95.125,95.1734,29505.0
2023-09-19 12:50:00,98.45,98.52,98.4,98.49,9365.0,95.212,95.2797,95.1637,95.2507,9365.0
2023-09-19 13:00:00,98.48,98.52,98.36,98.4,14299.0,95.2411,95.2797,95.125,95.1637,14299.0
2023-09-19 13:10:00,98.4,98.4,98.22,98.22,15632.0,95.1637,95.1637,94.9896,94.9896,15632.0
2023-09-19 13:20:00,98.21,98.28,98.18,98.2,15314.0,94.9799,95.0476,94.9509,94.9703,15314.0
2023-09-19 13:30:00,98.2,98.34,98.14,98.33,20102.0,94.9703,95.1057,94.9122,95.096,20102.0
2023-09-19 13:40:00,98.34,98.42,98.21,98.39,27931.0,95.1057,95.183,94.9799,95.154,27931.0
2023-09-19 13:50:00,98.42,98.46,98.37,98.43,7253.0,95.183,95.2217,95.1347,95.1927,7253.0
2023-09-19 14:00:00,98.43,98.58,98.43,98.47,9436.0,95.1927,95.3378,95.1927,95.2314,9436.0
2023-09-19 14:10:00,98.49,98.56,98.39,98.41,20942.0,95.2507,95.3184,95.154,95.1734,20942.0
2023-09-19 14:20:00,98.43,98.43,98.3,98.33,22541.0,95.1927,95.1927,95.067,95.096,22541.0
2023-09-19 14:30:00,98.34,98.63,98.3,98.54,32607.0,95.1057,95.3861,95.067,95.2991,32607.0
2023-09-19 14:40:00,98.55,98.57,98.49,98.53,40702.0,95.3088,95.3281,95.2507,95.2894,40702.0
2023-09-19 14:50:00,98.53,98.65,98.5,98.5,54428.0,95.2894,95.4055,95.2604,95.2604,54428.0
2023-09-19 15:00:00,98.5,98.6,98.43,98.58,35509.0,95.2604,95.3571,95.1927,95.3378,35509.0
2023-09-19 15:10:00,98.58,98.7,98.56,98.7,14678.0,95.3378,95.4538,95.3184,95.4538,14678.0
2023-09-19 15:20:00,98.7,98.84,98.66,98.8,19070.0,95.4538,95.5892,95.4151,95.5505,19070.0
2023-09-19 15:30:00,98.79,98.87,98.75,98.82,25435.0,95.5409,95.6182,95.5022,95.5699,25435.0
2023-09-19 15:40:00,98.83,98.98,98.8,98.93,54705.0,95.5795,95.7246,95.5505,95.6763,54705.0
2023-09-19 15:50:00,98.93,98.96,98.76,98.83,159746.0,95.6763,95.7053,95.5118,95.5795,159746.0
2023-09-20 09:30:00,99.04,99.34,98.85,99.02,52643.0,95.7826,96.0728,95.5989,95.7633,52643.0
2023-09-20 09:40:00,99.01,99.45,99.01,99.4,19228.0,95.7536,96.1791,95.7536,96.1308,19228.0
2023-09-20 09:50:00,99.39,99.59,99.34,99.52,10152.0,96.1211,96.3145,96.0728,96.2468,10152.0
2023-09-20 10:00:00,99.53,99.67,99.37,99.37,12646.0,96.2565,96.3919,96.1018,96.1018,12646.0
2023-09-20 10:10:00,99.39,99.46,99.34,99.42,9203.0,96.1211,96.1888,96.0728,96.1501,9203.0
2023-09-20 10:20:00,99.45,99.53,99.39,99.48,14027.0,96.1791,96.2565,96.1211,96.2082,14027.0
2023-09-20 10:30:00,99.48,99.48,99.31,99.31,8180.0,96.2082,96.2082,96.0438,96.0438,8180.0
2023-09-20 10:40:00,99.32,99.32,99.11,99.17,5896.0,96.0534,96.0534,95.8503,95.9084,5896.0
2023-09-20 10:50:00,99.21,99.31,99.2,99.27,12888.0,95.947,96.0438,95.9374,96.0051,12888.0
2023-09-20 11:00:00,99.29,99.35,99.28,99.34,6642.0,96.0244,96.0824,96.0147,96.0728,6642.0
2023-09-20 11:10:00,99.32,99.53,99.31,99.42,17951.0,96.0534,96.2565,96.0438,96.1501,17951.0
2023-09-20 11:20:00,99.42,99.44,99.27,99.34,7497.0,96.1501,96.1695,96.0051,96.0728,7497.0
2023-09-20 11:30:00,99.32,99.4,99.29,99.31,11360.0,96.0534,96.1308,96.0244,96.0438,11360.0
2023-09-20 11:40:00,99.29,99.29,99.21,99.21,8087.0,96.0244,96.0244,95.947,95.947,8087.0
2023-09-20 11:50:00,99.2,99.34,99.19,99.21,7858.0,95.9374,96.0728,95.9277,95.947,7858.0
2023-09-20 12:00:00,99.23,99.26,99.12,99.16,24823.0,95.9664,95.9954,95.86,95.8987,24823.0
2023-09-20 12:10:00,99.2,99.36,99.17,99.27,32190.0,95.9374,96.0921,95.9084,96.0051,32190.0
2023-09-20 12:20:00,99.29,99.44,99.27,99.39,11095.0,96.0244,96.1695,96.0051,96.1211,11095.0
2023-09-20 12:30:00,99.41,99.47,99.37,99.41,9608.0,96.1405,96.1985,96.1018,96.1405,9608.0
2023-09-20 12:40:00,99.4,99.48,99.39,99.42,10660.0,96.1308,96.2082,96.1211,96.1501,10660.0
2023-09-20 12:50:00,99.4,99.52,99.4,99.45,21585.0,96.1308,96.2468,96.1308,96.1791,21585.0
2023-09-20 13:00:00,99.43,99.45,99.28,99.28,10949.0,96.1598,96.1791,96.0147,96.0147,10949.0
2023-09-20 13:10:00,99.29,99.31,99.2,99.24,23686.0,96.0244,96.0438,95.9374,95.9761,23686.0
2023-09-20 13:20:00,99.23,99.3,99.18,99.2,7232.0,95.9664,96.0341,95.918,95.9374,7232.0
2023-09-20 13:30:00,99.18,99.31,99.18,99.23,15638.0,95.918,96.0438,95.918,95.9664,15638.0
2023-09-20 13:40:00,99.22,99.26,99.18,99.21,11595.0,95.9567,95.9954,95.918,95.947,11595.0
2023-09-20 13:50:00,99.23,99.31,99.2,99.2,9619.0,95.9664,96.0438,95.9374,95.9374,9619.0
2023-09-20 14:00:00,99.19,99.2,98.85,98.92,46801.0,95.9277,95.9374,95.5989,95.6666,46801.0
2023-09-20 14:10:00,98.92,99.07,98.91,99.07,12665.0,95.6666,95.8116,95.6569,95.8116,12665.0
2023-09-20 14:20:00,99.08,99.26,99.07,99.18,22886.0,95.8213,95.9954,95.8116,95.918,22886.0
2023-09-20 14:30:00,99.19,99.49,99.15,99.33,24733.0,95.9277,96.2178,95.889,96.0631,24733.0
2023-09-20 14:40:00,99.3,99.33,99.0,99.02,19895.0,96.0341,96.0631,95.744,95.7633,19895.0
2023-09-20 14:50:00,99.01,99.06,98.75,98.75,38431.0,95.7536,95.802,95.5022,95.5022,38431.0
2023-09-20 15:00:00,98.75,98.77,98.57,98.59,25354.0,95.5022,95.5215,95.3281,95.3474,25354.0
2023-09-20 15:10:00,98.61,98.65,98.2,98.23,44902.0,95.3668,95.4055,94.9703,94.9993,44902.0
2023-09-20 15:20:00,98.21,98.25,97.94,98.19,106458.0,94.9799,95.0186,94.7188,94.9606,106458.0
2023-09-20 15:30:00,98.21,98.25,98.0,98.06,42147.0,94.9799,95.0186,94.7768,94.8349,42147.0
2023-09-20 15:40:00,98.06,98.09,97.89,98.04,43187.0,94.8349,94.8639,94.6705,94.8155,43187.0
2023-09-20 15:50:00,98.04,98.21,97.94,98.01,142135.0,94.8155,94.9799,94.7188,94.7865,142135.0
2023-09-21 09:30:00,97.79,97.84,96.85,96.87,65132.0,94.5737,94.6221,93.6647,93.684,65132.0
2023-09-21 09:40:00,96.82,97.24,96.8,97.15,32713.0,93.6356,94.0418,93.6163,93.9548,32713.0
2023-09-21 09:50:00,97.23,97.27,97.04,97.07,36769.0,94.0322,94.0708,93.8484,93.8774,36769.0
2023-09-21 10:00:00,97.09,97.25,96.87,97.0,32261.0,93.8968,94.0515,93.684,93.8097,32261.0
2023-09-21 10:10:00,97.02,97.16,96.97,96.99,23729.0,93.8291,93.9645,93.7807,93.8001,23729.0
2023-09-21 10:20:00,97.01,97.13,96.9,96.92,16913.0,93.8194,93.9355,93.713,93.7324,16913.0
2023-09-21 10:30:00,96.92,97.16,96.91,97.15,30210.0,93.7324,93.9645,93.7227,93.9548,30210.0
2023-09-21 10:40:00,97.14,97.24,97.05,97.17,29978.0,93.9451,94.0418,93.8581,93.9741,29978.0
2023-09-21 10:50:00,97.17,97.18,96.91,96.95,20856.0,93.9741,93.9838,93.7227,93.7614,20856.0
2023-09-21 11:00:00,96.97,96.97,96.68,96.69,16209.0,93.7807,93.7807,93.5003,93.5099,16209.0
2023-09-21 11:10:00,96.67,96.73,96.58,96.62,19484.0,93.4906,93.5486,93.4035,93.4422,19484.0
2023-09-21 11:20:00,96.62,96.86,96.62,96.79,24731.0,93.4422,93.6743,93.4422,93.6066,24731.0
2023-09-21 11:30:00,96.79,97.06,96.78,96.92,34515.0,93.6066,93.8678,93.597,93.7324,34515.0
2023-09-21 11:40:00,96.92,96.98,96.74,96.91,45506.0,93.7324,93.7904,93.5583,93.7227,45506.0
2023-09-21 11:50:00,96.9,96.94,96.83,96.9,19382.0,93.713,93.7517,93.6453,93.713,19382.0
2023-09-21 12:00:00,96.88,96.91,96.84,96.91,9412.0,93.6937,93.7227,93.655,93.7227,9412.0
2023-09-21 12:10:00,96.89,96.9,96.79,96.87,15148.0,93.7033,93.713,93.6066,93.684,15148.0
2023-09-21 12:20:00,96.87,96.91,96.8,96.87,14237.0,93.684,93.7227,93.6163,93.684,14237.0
2023-09-21 12:30:00,96.88,96.9,96.79,96.79,13351.0,93.6937,93.713,93.6066,93.6066,13351.0
2023-09-21 12:40:00,96.78,96.82,96.66,96.81,19089.0,93.597,93.6356,93.4809,93.626,19089.0
2023-09-21 12:50:00,96.81,96.82,96.72,96.75,8750.0,93.626,93.6356,93.5389,93.568,8750.0
2023-09-21 13:00:00,96.73,96.77,96.69,96.74,10928.0,93.5486,93.5873,93.5099,93.5583,10928.0
2023-09-21 13:10:00,96.73,97.02,96.73,96.98,13157.0,93.5486,93.8291,93.5486,93.7904,13157.0
2023-09-21 13:20:00,96.97,97.16,96.94,97.1,8538.0,93.7807,93.9645,93.7517,93.9064,8538.0
2023-09-21 13:30:00,97.1,97.18,97.05,97.14,8982.0,93.9064,93.9838,93.8581,93.9451,8982.0
2023-09-21 13:40:00,97.13,97.16,97.04,97.08,8228.0,93.9355,93.9645,93.8484,93.8871,8228.0
2023-09-21 13:50:00,97.11,97.12,97.04,97.08,8522.0,93.9161,93.9258,93.8484,93.8871,8522.0
2023-09-21 14:00:00,97.09,97.09,96.99,97.02,9987.0,93.8968,93.8968,93.8001,93.8291,9987.0
2023-09-21 14:10:00,97.02,97.11,96.96,96.97,10197.0,93.8291,93.9161,93.771,93.7807,10197.0
2023-09-21 14:20:00,96.98,97.06,96.89,97.03,34587.0,93.7904,93.8678,93.7033,93.8387,34587.0
2023-09-21 14:30:00,97.02,97.08,96.97,97.01,20062.0,93.8291,93.8871,93.7807,93.8194,20062.0
2023-09-21 14:40:00,97.0,97.07,96.95,96.95,16425.0,93.8097,93.8774,93.7614,93.7614,16425.0
2023-09-21 14:50:00,96.95,96.96,96.79,96.88,39155.0,93.7614,93.771,93.6066,93.6937,39155.0
2023-09-21 15:00:00,96.91,96.97,96.85,96.95,15251.0,93.7227,93.7807,93.6647,93.7614,15251.0
2023-09-21 15:10:00,96.96,96.98,96.62,96.62,28391.0,93.771,93.7904,93.4422,93.4422,28391.0
2023-09-21 15:20:00,96.61,96.77,96.55,96.6,26786.0,93.4326,93.5873,93.3745,93.4229,26786.0
2023-09-21 15:30:00,96.58,96.69,96.53,96.65,27435.0,93.4035,93.5099,93.3552,93.4712,27435.0
2023-09-21 15:40:00,96.64,96.75,96.54,96.55,56501.0,93.4616,93.568,93.3649,93.3745,56501.0
2023-09-21 15:50:00,96.52,96.61,96.44,96.48,221469.0,93.3455,93.4326,93.2681,93.3068,221469.0
2023-09-22 09:30:00,96.52,96.98,96.33,96.84,56085.0,93.3455,93.7904,93.1618,93.655,56085.0
2023-09-22 09:40:00,96.84,97.06,96.58,97.01,24847.0,93.655,93.8678,93.4035,93.8194,24847.0
2023-09-22 09:50:00,97.03,97.13,96.88,97.1,33622.0,93.8387,93.9355,93.6937,93.9064,33622.0
2023-09-22 10:00:00,97.13,97.25,97.0,97.14,40230.0,93.9355,94.0515,93.8097,93.9451,40230.0
2023-09-22 10:10:00,97.16,97.19,96.87,96.94,20622.0,93.9645,93.9935,93.684,93.7517,20622.0
2023-09-22 10:20:00,96.95,97.08,96.82,97.07,27641.0,93.7614,93.8871,93.6356,93.8774,27641.0
2023-09-22 10:30:00,97.06,97.28,97.06,97.11,34468.0,93.8678,94.0805,93.8678,93.9161,34468.0
2023-09-22 10:40:00,97.12,97.15,97.01,97.11,17865.0,93.9258,93.9548,93.8194,93.9161,17865.0
2023-09-22 10:50:00,97.1,97.28,97.04,97.2,24281.0,93.9064,94.0805,93.8484,94.0032,24281.0
2023-09-22 11:00:00,97.18,97.2,97.0,97.12,25746.0,93.9838,94.0032,93.8097,93.9258,25746.0
2023-09-22 11:10:00,97.1,97.28,97.06,97.24,22564.0,93.9064,94.0805,93.8678,94.0418,22564.0
2023-09-22 11:20:00,97.26,97.64,97.19,97.61,62506.0,94.0612,94.4287,93.9935,94.3997,62506.0
2023-09-22 11:30:00,97.61,97.64,97.31,97.31,61598.0,94.3997,94.4287,94.1095,94.1095,61598.0
2023-09-22 11:40:00,97.32,97.39,97.2,97.2,51632.0,94.1192,94.1869,94.0032,94.0032,51632.0
2023-09-22 11:50:00,97.21,97.25,97.11,97.15,24568.0,94.0128,94.0515,93.9161,93.9548,24568.0
2023-09-22 12:00:00,97.13,97.13,97.03,97.11,23670.0,93.9355,93.9355,93.8387,93.9161,23670.0
2023-09-22 12:10:00,97.1,97.21,97.04,97.2,17080.0,93.9064,94.0128,93.8484,94.0032,17080.0
2023-09-22 12:20:00,97.21,97.25,97.17,97.23,19181.0,94.0128,94.0515,93.9741,94.0322,19181.0
2023-09-22 12:30:00,97.26,97.42,97.23,97.42,12388.0,94.0612,94.2159,94.0322,94.2159,12388.0
2023-09-22 12:40:00,97.42,97.48,97.37,97.39,27798.0,94.2159,94.2739,94.1676,94.1869,27798.0
2023-09-22 12:50:00,97.39,97.45,97.35,97.36,15436.0,94.1869,94.2449,94.1482,94.1579,15436.0
2023-09-22 13:00:00,97.35,97.45,97.33,97.41,20130.0,94.1482,94.2449,94.1289,94.2062,20130.0
2023-09-22 13:10:00,97.43,97.48,97.39,97.41,18500.0,94.2256,94.2739,94.1869,94.2062,18500.0
2023-09-22 13:20:00,97.4,97.4,97.25,97.33,37474.0,94.1966,94.1966,94.0515,94.1289,37474.0
2023-09-22 13:30:00,97.32,97.32,97.05,97.11,24050.0,94.1192,94.1192,93.8581,93.9161,24050.0
2023-09-22 13:40:00,97.1,97.15,97.04,97.14,23640.0,93.9064,93.9548,93.8484,93.9451,23640.0
2023-09-22 13:50:00,97.13,97.29,97.11,97.28,28227.0,93.9355,94.0902,93.9161,94.0805,28227.0
2023-09-22 14:00:00,97.29,97.33,97.26,97.28,18306.0,94.0902,94.1289,94.0612,94.0805,18306.0
2023-09-22 14:10:00,97.27,97.29,97.18,97.18,26977.0,94.0708,94.0902,93.9838,93.9838,26977.0
2023-09-22 14:20:00,97.18,97.29,97.17,97.26,27039.0,93.9838,94.0902,93.9741,94.0612,27039.0
2023-09-22 14:30:00,97.24,97.29,97.17,97.21,22206.0,94.0418,94.0902,93.9741,94.0128,22206.0
2023-09-22 14:40:00,97.2,97.21,97.08,97.11,19018.0,94.0032,94.0128,93.8871,93.9161,19018.0
2023-09-22 14:50:00,97.1,97.15,97.06,97.14,20946.0,93.9064,93.9548,93.8678,93.9451,20946.0
2023-09-22 15:00:00,97.15,97.43,97.09,97.43,73778.0,93.9548,94.2256,93.8968,94.2256,73778.0
2023-09-22 15:10:00,97.47,97.53,97.39,97.52,19938.0,94.2643,94.3223,94.1869,94.3126,19938.0
2023-09-22 15:20:00,97.52,97.57,97.45,97.52,27515.0,94.3126,94.361,94.2449,94.3126,27515.0
2023-09-22 15:30:00,97.53,97.58,97.39,97.44,33361.0,94.3223,94.3707,94.1869,94.2353,33361.0
2023-09-22 15:40:00,97.44,97.44,97.14,97.25,76656.0,94.2353,94.2353,93.9451,94.0515,76656.0
2023-09-22 15:50:00,97.25,97.3,97.07,97.12,275590.0,94.0515,94.0999,93.8774,93.9258,275590.0
2023-09-25 09:30:00,96.8,97.24,96.4,96.9,67906.0,93.6163,94.0418,93.2295,93.713,67906.0
2023-09-25 09:40:00,96.95,97.43,96.95,97.3,19569.0,93.7614,94.2256,93.7614,94.0999,19569.0
2023-09-25 09:50:00,97.29,97.41,97.23,97.41,24350.0,94.0902,94.2062,94.0322,94.2062,24350.0
2023-09-25 10:00:00,97.42,97.47,97.02,97.04,18240.0,94.2159,94.2643,93.8291,93.8484,18240.0
2023-09-25 10:10:00,97.05,97.29,96.98,97.16,13506.0,93.8581,94.0902,93.7904,93.9645,13506.0
2023-09-25 10:20:00,97.19,97.25,97.02,97.19,15446.0,93.9935,94.0515,93.8291,93.9935,15446.0
2023-09-25 10:30:00,97.18,97.23,97.1,97.23,12018.0,93.9838,94.0322,93.9064,94.0322,12018.0
2023-09-25 10:40:00,97.22,97.33,97.18,97.29,13571.0,94.0225,94.1289,93.9838,94.0902,13571.0
2023-09-25 10:50:00,97.3,97.31,97.24,97.29,11595.0,94.0999,94.1095,94.0418,94.0902,11595.0
2023-09-25 11:00:00,97.28,97.54,97.24,97.54,25604.0,94.0805,94.332,94.0418,94.332,25604.0
2023-09-25 11:10:00,97.52,97.73,97.48,97.71,23117.0,94.3126,94.5157,94.2739,94.4964,23117.0
2023-09-25 11:20:00,97.71,97.73,97.63,97.63,12279.0,94.4964,94.5157,94.419,94.419,12279.0
2023-09-25 11:30:00,97.62,97.67,97.5,97.5,16931.0,94.4093,94.4577,94.2933,94.2933,16931.0
2023-09-25 11:40:00,97.49,97.72,97.46,97.61,27677.0,94.2836,94.506,94.2546,94.3997,27677.0
2023-09-25 11:50:00,97.62,97.75,97.6,97.7,16082.0,94.4093,94.5351,94.39,94.4867,16082.0
2023-09-25 12:00:00,97.73,97.73,97.62,97.67,24468.0,94.5157,94.5157,94.4093,94.4577,24468.0
2023-09-25 12:10:00,97.66,97.82,97.66,97.74,15876.0,94.448,94.6028,94.448,94.5254,15876.0
2023-09-25 12:20:00,97.76,97.84,97.74,97.83,10034.0,94.5447,94.6221,94.5254,94.6124,10034.0
2023-09-25 12:30:00,97.83,97.85,97.7,97.7,16577.0,94.6124,94.6318,94.4867,94.4867,16577.0
2023-09-25 12:40:00,97.71,97.86,97.7,97.86,11112.0,94.4964,94.6414,94.4867,94.6414,11112.0
2023-09-25 12:50:00,97.83,97.91,97.76,97.9,16510.0,94.6124,94.6898,94.5447,94.6801,16510.0
2023-09-25 13:00:00,97.88,97.96,97.87,97.95,13643.0,94.6608,94.7382,94.6511,94.7285,13643.0
2023-09-25 13:10:00,97.96,98.09,97.94,97.94,20648.0,94.7382,94.8639,94.7188,94.7188,20648.0
2023-09-25 13:20:00,97.93,98.01,97.63,97.71,28609.0,94.7091,94.7865,94.419,94.4964,28609.0
2023-09-25 13:30:00,97.72,97.84,97.65,97.82,12886.0,94.506,94.6221,94.4384,94.6028,12886.0
2023-09-25 13:40:00,97.82,97.82,97.67,97.75,11429.0,94.6028,94.6028,94.4577,94.5351,11429.0
2023-09-25 13:50:00,97.74,97.88,97.73,97.88,15763.0,94.5254,94.6608,94.5157,94.6608,15763.0
2023-09-25 14:00:00,97.9,97.94,97.85,97.88,39660.0,94.6801,94.7188,94.6318,94.6608,39660.0
2023-09-25 14:10:00,97.88,97.9,97.79,97.83,12522.0,94.6608,94.6801,94.5737,94.6124,12522.0
2023-09-25 14:20:00,97.83,97.85,97.69,97.7,27112.0,94.6124,94.6318,94.477,94.4867,27112.0
2023-09-25 14:30:00,97.67,97.88,97.61,97.81,20872.0,94.4577,94.6608,94.3997,94.5931,20872.0
2023-09-25 14:40:00,97.83,97.85,97.65,97.76,16374.0,94.6124,94.6318,94.4384,94.5447,16374.0
2023-09-25 14:50:00,97.76,97.76,97.64,97.64,14651.0,94.5447,94.5447,94.4287,94.4287,14651.0
2023-09-25 15:00:00,97.64,97.7,97.4,97.4,24953.0,94.4287,94.4867,94.1966,94.1966,24953.0
2023-09-25 15:10:00,97.39,97.76,97.36,97.76,16185.0,94.1869,94.5447,94.1579,94.5447,16185.0
2023-09-25 15:20:00,97.76,97.81,97.71,97.78,15013.0,94.5447,94.5931,94.4964,94.5641,15013.0
2023-09-25 15:30:00,97.78,97.98,97.77,97.98,38581.0,94.5641,94.7575,94.5544,94.7575,38581.0
2023-09-25 15:40:00,97.99,97.99,97.87,97.93,58619.0,94.7672,94.7672,94.6511,94.7091,58619.0
2023-09-25 15:50:00,97.92,98.14,97.79,98.1,182005.0,94.6995,94.9122,94.5737,94.8736,182005.0
2023-09-26 09:30:00,97.98,97.98,97.27,97.58,56826.0,94.7575,94.7575,94.0708,94.3707,56826.0
2023-09-26 09:40:00,97.58,97.66,97.29,97.37,17074.0,94.3707,94.448,94.0902,94.1676,17074.0
2023-09-26 09:50:00,97.26,97.27,97.02,97.25,15458.0,94.0612,94.0708,93.8291,94.0515,15458.0
2023-09-26 10:00:00,97.24,97.31,96.81,96.91,18466.0,94.0418,94.1095,93.626,93.7227,18466.0
2023-09-26 10:10:00,96.91,96.94,96.38,96.44,26077.0,93.7227,93.7517,93.2101,93.2681,26077.0
2023-09-26 10:20:00,96.44,96.52,96.29,96.39,28170.0,93.2681,93.3455,93.1231,93.2198,28170.0
2023-09-26 10:30:00,96.39,96.47,96.26,96.34,24331.0,93.2198,93.2972,93.0941,93.1714,24331.0
2023-09-26 10:40:00,96.34,96.55,96.32,96.41,27345.0,93.1714,93.3745,93.1521,93.2391,27345.0
2023-09-26 10:50:00,96.41,96.42,96.16,96.39,51889.0,93.2391,93.2488,92.9974,93.2198,51889.0
2023-09-26 11:00:00,96.39,96.45,96.1,96.14,38356.0,93.2198,93.2778,92.9393,92.978,38356.0
2023-09-26 11:10:00,96.18,96.2,95.97,96.04,29607.0,93.0167,93.036,92.8136,92.8813,29607.0
2023-09-26 11:20:00,96.03,96.03,95.88,95.89,19457.0,92.8716,92.8716,92.7266,92.7362,19457.0
2023-09-26 11:30:00,95.89,95.94,95.78,95.89,26055.0,92.7362,92.7846,92.6299,92.7362,26055.0
2023-09-26 11:40:00,95.86,95.93,95.73,95.9,24648.0,92.7072,92.7749,92.5815,92.7459,24648.0
2023-09-26 11:50:00,95.9,95.92,95.79,95.86,26070.0,92.7459,92.7652,92.6395,92.7072,26070.0
2023-09-26 12:00:00,95.86,95.86,95.67,95.85,19132.0,92.7072,92.7072,92.5235,92.6976,19132.0
2023-09-26 12:10:00,95.87,95.92,95.77,95.82,11276.0,92.7169,92.7652,92.6202,92.6685,11276.0
2023-09-26 12:20:00,95.81,95.88,95.79,95.83,8875.0,92.6589,92.7266,92.6395,92.6782,8875.0
2023-09-26 12:30:00,95.83,95.93,95.77,95.88,15560.0,92.6782,92.7749,92.6202,92.7266,15560.0
2023-09-26 12:40:00,95.89,96.03,95.86,96.0,18653.0,92.7362,92.8716,92.7072,92.8426,18653.0
2023-09-26 12:50:00,96.01,96.05,95.98,95.99,13036.0,92.8523,92.891,92.8233,92.8329,13036.0
2023-09-26 13:00:00,96.0,96.04,95.82,96.03,25469.0,92.8426,92.8813,92.6685,92.8716,25469.0
2023-09-26 13:10:00,96.03,96.12,96.02,96.03,7333.0,92.8716,92.9587,92.862,92.8716,7333.0
2023-09-26 13:20:00,96.03,96.05,95.88,95.9,8094.0,92.8716,92.891,92.7266,92.7459,8094.0
2023-09-26 13:30:00,95.88,95.92,95.8,95.81,18536.0,92.7266,92.7652,92.6492,92.6589,18536.0
2023-09-26 13:40:00,95.8,95.8,95.6,95.73,30992.0,92.6492,92.6492,92.4558,92.5815,30992.0
2023-09-26 13:50:00,95.73,95.82,95.69,95.8,35823.0,92.5815,92.6685,92.5428,92.6492,35823.0
2023-09-26 14:00:00,95.81,95.96,95.72,95.88,86722.0,92.6589,92.8039,92.5718,92.7266,86722.0
2023-09-26 14:10:00,95.87,96.0,95.85,95.9,85085.0,92.7169,92.8426,92.6976,92.7459,85085.0
2023-09-26 14:20:00,95.92,96.06,95.88,95.99,40799.0,92.7652,92.9006,92.7266,92.8329,40799.0
2023-09-26 14:30:00,96.01,96.06,95.83,95.88,98016.0,92.8523,92.9006,92.6782,92.7266,98016.0
2023-09-26 14:40:00,95.88,95.94,95.83,95.88,20310.0,92.7266,92.7846,92.6782,92.7266,20310.0
2023-09-26 14:50:00,95.88,95.95,95.81,95.94,31025.0,92.7266,92.7943,92.6589,92.7846,31025.0
2023-09-26 15:00:00,95.94,96.17,95.92,96.14,20573.0,92.7846,93.007,92.7652,92.978,20573.0
2023-09-26 15:10:00,96.12,96.14,95.93,95.93,21850.0,92.9587,92.978,92.7749,92.7749,21850.0
2023-09-26 15:20:00,95.92,95.94,95.79,95.82,28777.0,92.7652,92.7846,92.6395,92.6685,28777.0
2023-09-26 15:30:00,95.83,95.88,95.77,95.8,36470.0,92.6782,92.7266,92.6202,92.6492,36470.0
2023-09-26 15:40:00,95.8,95.92,95.77,95.8,73293.0,92.6492,92.7652,92.6202,92.6492,73293.0
2023-09-26 15:50:00,95.77,95.9,95.59,95.6,263766.0,92.6202,92.7459,92.4461,92.4558,263766.0
2023-09-27 09:30:00,96.43,96.44,95.57,95.8,89696.0,93.2585,93.2681,92.4268,92.6492,89696.0
2023-09-27 09:40:00,95.81,95.94,95.71,95.9,82490.0,92.6589,92.7846,92.5622,92.7459,82490.0
2023-09-27 09:50:00,95.94,96.4,95.9,96.23,68263.0,92.7846,93.2295,92.7459,93.0651,68263.0
2023-09-27 10:00:00,96.4,96.46,96.2,96.33,44507.0,93.2295,93.2875,93.036,93.1618,44507.0
2023-09-27 10:10:00,96.33,96.58,96.33,96.54,27623.0,93.1618,93.4035,93.1618,93.3649,27623.0
2023-09-27 10:20:00,96.55,96.72,96.52,96.57,24272.0,93.3745,93.5389,93.3455,93.3939,24272.0
2023-09-27 10:30:00,96.59,96.73,96.41,96.69,22628.0,93.4132,93.5486,93.2391,93.5099,22628.0
2023-09-27 10:40:00,96.68,96.74,96.59,96.69,10320.0,93.5003,93.5583,93.4132,93.5099,10320.0
2023-09-27 10:50:00,96.7,96.7,96.32,96.41,21939.0,93.5196,93.5196,93.1521,93.2391,21939.0
2023-09-27 11:00:00,96.39,96.68,96.38,96.67,14640.0,93.2198,93.5003,93.2101,93.4906,14640.0
2023-09-27 11:10:00,96.63,96.67,96.5,96.53,11876.0,93.4519,93.4906,93.3262,93.3552,11876.0
2023-09-27 11:20:00,96.53,96.62,96.49,96.59,15867.0,93.3552,93.4422,93.3165,93.4132,15867.0
2023-09-27 11:30:00,96.6,96.81,96.57,96.57,28639.0,93.4229,93.626,93.3939,93.3939,28639.0
2023-09-27 11:40:00,96.57,96.57,96.18,96.32,17869.0,93.3939,93.3939,93.0167,93.1521,17869.0
2023-09-27 11:50:00,96.35,96.42,96.28,96.42,29436.0,93.1811,93.2488,93.1134,93.2488,29436.0
2023-09-27 12:00:00,96.44,96.44,96.09,96.09,31910.0,93.2681,93.2681,92.9297,92.9297,31910.0
2023-09-27 12:10:00,96.07,96.21,96.06,96.12,15445.0,92.9103,93.0457,92.9006,92.9587,15445.0
2023-09-27 12:20:00,96.11,96.31,96.1,96.3,15721.0,92.949,93.1424,92.9393,93.1328,15721.0
2023-09-27 12:30:00,96.31,96.45,96.26,96.4,22048.0,93.1424,93.2778,93.0941,93.2295,22048.0
2023-09-27 12:40:00,96.4,96.51,96.38,96.42,14343.0,93.2295,93.3358,93.2101,93.2488,14343.0
2023-09-27 12:50:00,96.43,96.48,96.4,96.41,11860.0,93.2585,93.3068,93.2295,93.2391,11860.0
2023-09-27 13:00:00,96.44,96.52,96.42,96.52,11497.0,93.2681,93.3455,93.2488,93.3455,11497.0
2023-09-27 13:10:00,96.53,96.57,96.44,96.48,27536.0,93.3552,93.3939,93.2681,93.3068,27536.0
2023-09-27 13:20:00,96.48,96.48,96.22,96.23,11225.0,93.3068,93.3068,93.0554,93.0651,11225.0
2023-09-27 13:30:00,96.23,96.23,96.1,96.14,10536.0,93.0651,93.0651,92.9393,92.978,10536.0
2023-09-27 13:40:00,96.13,96.17,95.96,96.15,12744.0,92.9683,93.007,92.8039,92.9877,12744.0
2023-09-27 13:50:00,96.17,96.41,96.09,96.41,35109.0,93.007,93.2391,92.9297,93.2391,35109.0
2023-09-27 14:00:00,96.39,96.39,96.13,96.17,10044.0,93.2198,93.2198,92.9683,93.007,10044.0
2023-09-27 14:10:00,96.16,96.31,96.12,96.19,28732.0,92.9974,93.1424,92.9587,93.0264,28732.0
2023-09-27 14:20:00,96.2,96.43,96.16,96.43,10921.0,93.036,93.2585,92.9974,93.2585,10921.0
2023-09-27 14:30:00,96.45,96.84,96.45,96.84,40823.0,93.2778,93.655,93.2778,93.655,40823.0
2023-09-27 14:40:00,96.84,96.99,96.75,96.84,43224.0,93.655,93.8001,93.568,93.655,43224.0
2023-09-27 14:50:00,96.84,97.05,96.83,96.92,24064.0,93.655,93.8581,93.6453,93.7324,24064.0
2023-09-27 15:00:00,96.92,97.19,96.77,97.17,31007.0,93.7324,93.9935,93.5873,93.9741,31007.0
2023-09-27 15:10:00,97.18,97.25,96.91,96.95,40713.0,93.9838,94.0515,93.7227,93.7614,40713.0
2023-09-27 15:20:00,96.97,97.2,96.97,97.09,42538.0,93.7807,94.0032,93.7807,93.8968,42538.0
2023-09-27 15:30:00,97.08,97.1,96.79,96.93,38991.0,93.8871,93.9064,93.6066,93.742,38991.0
2023-09-27 15:40:00,96.94,96.94,96.59,96.66,63474.0,93.7517,93.7517,93.4132,93.4809,63474.0
2023-09-27 15:50:00,96.69,96.88,96.64,96.87,203547.0,93.5099,93.6937,93.4616,93.684,203547.0
2023-09-28 09:30:00,97.02,97.35,96.81,96.92,62882.0,93.8291,94.1482,93.626,93.7324,62882.0
2023-09-28 09:40:00,96.89,96.89,96.6,96.63,13386.0,93.7033,93.7033,93.4229,93.4519,13386.0
2023-09-28 09:50:00,96.69,97.16,96.67,97.13,18600.0,93.5099,93.9645,93.4906,93.9355,18600.0
2023-09-28 10:00:00,97.17,97.27,97.05,97.08,9496.0,93.9741,94.0708,93.8581,93.8871,9496.0
2023-09-28 10:10:00,97.08,97.13,96.79,96.94,21117.0,93.8871,93.9355,93.6066,93.7517,21117.0
2023-09-28 10:20:00,96.95,97.12,96.9,97.03,16637.0,93.7614,93.9258,93.713,93.8387,16637.0
2023-09-28 10:30:00,97.0,97.08,96.8,97.08,24746.0,93.8097,93.8871,93.6163,93.8871,24746.0
2023-09-28 10:40:00,97.02,97.2,96.95,97.11,23397.0,93.8291,94.0032,93.7614,93.9161,23397.0
2023-09-28 10:50:00,97.1,97.18,97.05,97.13,13763.0,93.9064,93.9838,93.8581,93.9355,13763.0
2023-09-28 11:00:00,97.11,97.31,97.07,97.21,30820.0,93.9161,94.1095,93.8774,94.0128,30820.0
2023-09-28 11:10:00,97.21,97.27,97.09,97.15,15011.0,94.0128,94.0708,93.8968,93.9548,15011.0
2023-09-28 11:20:00,97.12,97.27,97.06,97.22,25468.0,93.9258,94.0708,93.8678,94.0225,25468.0
2023-09-28 11:30:00,97.25,97.48,97.2,97.3,75805.0,94.0515,94.2739,94.0032,94.0999,75805.0
2023-09-28 11:40:00,97.3,97.6,97.29,97.59,23594.0,94.0999,94.39,94.0902,94.3803,23594.0
2023-09-28 11:50:00,97.59,97.64,97.44,97.48,23760.0,94.3803,94.4287,94.2353,94.2739,23760.0
2023-09-28 12:00:00,97.49,97.49,97.42,97.49,8440.0,94.2836,94.2836,94.2159,94.2836,8440.0
2023-09-28 12:10:00,97.49,97.51,97.31,97.31,23361.0,94.2836,94.303,94.1095,94.1095,23361.0
2023-09-28 12:20:00,97.33,97.52,97.33,97.51,22108.0,94.1289,94.3126,94.1289,94.303,22108.0
2023-09-28 12:30:00,97.52,97.55,97.44,97.48,18442.0,94.3126,94.3416,94.2353,94.2739,18442.0
2023-09-28 12:40:00,97.46,97.54,97.27,97.28,30754.0,94.2546,94.332,94.0708,94.0805,30754.0
2023-09-28 12:50:00,97.29,97.31,97.08,97.09,19707.0,94.0902,94.1095,93.8871,93.8968,19707.0
2023-09-28 13:00:00,97.11,97.17,97.05,97.16,25041.0,93.9161,93.9741,93.8581,93.9645,25041.0
2023-09-28 13:10:00,97.18,97.21,97.11,97.12,18525.0,93.9838,94.0128,93.9161,93.9258,18525.0
2023-09-28 13:20:00,97.11,97.18,96.98,96.98,20053.0,93.9161,93.9838,93.7904,93.7904,20053.0
2023-09-28 13:30:00,96.97,97.01,96.84,96.95,23279.0,93.7807,93.8194,93.655,93.7614,23279.0
2023-09-28 13:40:00,96.96,97.02,96.86,97.01,15301.0,93.771,93.8291,93.6743,93.8194,15301.0
2023-09-28 13:50:00,97.01,97.02,96.88,96.92,15548.0,93.8194,93.8291,93.6937,93.7324,15548.0
2023-09-28 14:00:00,96.92,96.93,96.84,96.91,12988.0,93.7324,93.742,93.655,93.7227,12988.0
2023-09-28 14:10:00,96.91,97.04,96.87,97.01,14475.0,93.7227,93.8484,93.684,93.8194,14475.0
2023-09-28 14:20:00,97.0,97.04,96.97,96.99,15039.0,93.8097,93.8484,93.7807,93.8001,15039.0
2023-09-28 14:30:00,96.98,97.01,96.71,96.82,17801.0,93.7904,93.8194,93.5293,93.6356,17801.0
2023-09-28 14:40:00,96.81,96.91,96.78,96.88,18864.0,93.626,93.7227,93.597,93.6937,18864.0
2023-09-28 14:50:00,96.86,96.93,96.85,96.93,13645.0,93.6743,93.742,93.6647,93.742,13645.0
2023-09-28 15:00:00,96.95,97.05,96.95,97.05,18929.0,93.7614,93.8581,93.7614,93.8581,18929.0
2023-09-28 15:10:00,97.06,97.3,97.06,97.27,21713.0,93.8678,94.0999,93.8678,94.0708,21713.0
2023-09-28 15:20:00,97.26,97.38,97.26,97.36,21502.0,94.0612,94.1772,94.0612,94.1579,21502.0
2023-09-28 15:30:00,97.36,97.39,96.86,96.86,31442.0,94.1579,94.1869,93.6743,93.6743,31442.0
2023-09-28 15:40:00,96.85,97.08,96.83,96.9,44458.0,93.6647,93.8871,93.6453,93.713,44458.0
2023-09-28 15:50:00,96.89,97.07,96.83,97.02,136290.0,93.7033,93.8774,93.6453,93.8291,136290.0
2023-09-29 09:30:00,97.79,97.93,97.44,97.5,65382.0,94.5737,94.7091,94.2353,94.2933,65382.0
2023-09-29 09:40:00,97.53,97.54,96.93,97.0,23000.0,94.3223,94.332,93.742,93.8097,23000.0
2023-09-29 09:50:00,96.99,97.47,96.99,97.47,23882.0,93.8001,94.2643,93.8001,94.2643,23882.0
2023-09-29 10:00:00,97.49,97.54,97.21,97.26,22222.0,94.2836,94.332,94.0128,94.0612,22222.0
2023-09-29 10:10:00,97.29,97.37,97.16,97.19,22725.0,94.0902,94.1676,93.9645,93.9935,22725.0
2023-09-29 10:20:00,97.2,97.26,97.04,97.05,17243.0,94.0032,94.0612,93.8484,93.8581,17243.0
2023-09-29 10:30:00,97.1,97.16,97.02,97.04,30656.0,93.9064,93.9645,93.8291,93.8484,30656.0
2023-09-29 10:40:00,97.04,97.16,96.97,97.08,22195.0,93.8484,93.9645,93.7807,93.8871,22195.0
2023-09-29 10:50:00,97.08,97.11,96.86,97.02,26080.0,93.8871,93.9161,93.6743,93.8291,26080.0
2023-09-29 11:00:00,97.04,97.1,96.81,97.02,12516.0,93.8484,93.9064,93.626,93.8291,12516.0
2023-09-29 11:10:00,97.04,97.07,96.98,97.06,13109.0,93.8484,93.8774,93.7904,93.8678,13109.0
2023-09-29 11:20:00,97.05,97.31,97.04,97.1,25107.0,93.8581,94.1095,93.8484,93.9064,25107.0
2023-09-29 11:30:00,97.15,97.17,96.9,96.94,11863.0,93.9548,93.9741,93.713,93.7517,11863.0
2023-09-29 11:40:00,96.96,97.04,96.9,96.91,13637.0,93.771,93.8484,93.713,93.7227,13637.0
2023-09-29 11:50:00,96.91,96.99,96.79,96.95,7453.0,93.7227,93.8001,93.6066,93.7614,7453.0
2023-09-29 12:00:00,96.94,96.98,96.83,96.94,8498.0,93.7517,93.7904,93.6453,93.7517,8498.0
2023-09-29 12:10:00,96.95,97.2,96.93,97.18,17730.0,93.7614,94.0032,93.742,93.9838,17730.0
2023-09-29 12:20:00,97.17,97.26,97.14,97.2,19098.0,93.9741,94.0612,93.9451,94.0032,19098.0
2023-09-29 12:30:00,97.22,97.31,97.15,97.23,16734.0,94.0225,94.1095,93.9548,94.0322,16734.0
2023-09-29 12:40:00,97.22,97.27,96.99,97.01,18403.0,94.0225,94.0708,93.8001,93.8194,18403.0
2023-09-29 12:50:00,97.02,97.04,96.83,96.92,12221.0,93.8291,93.8484,93.6453,93.7324,12221.0
2023-09-29 13:00:00,96.92,96.92,96.69,96.71,17707.0,93.7324,93.7324,93.5099,93.5293,17707.0
2023-09-29 13:10:00,96.71,96.77,96.59,96.7,25745.0,93.5293,93.5873,93.4132,93.5196,25745.0
2023-09-29 13:20:00,96.72,96.96,96.71,96.91,34012.0,93.5389,93.771,93.5293,93.7227,34012.0
2023-09-29 13:30:00,96.9,96.91,96.76,96.81,8542.0,93.713,93.7227,93.5776,93.626,8542.0
2023-09-29 13:40:00,96.8,96.93,96.77,96.78,10697.0,93.6163,93.742,93.5873,93.597,10697.0
2023-09-29 13:50:00,96.76,96.79,96.59,96.59,12561.0,93.5776,93.6066,93.4132,93.4132,12561.0
2023-09-29 14:00:00,96.61,96.69,96.54,96.65,25162.0,93.4326,93.5099,93.3649,93.4712,25162.0
2023-09-29 14:10:00,96.65,96.69,96.55,96.58,18513.0,93.4712,93.5099,93.3745,93.4035,18513.0
2023-09-29 14:20:00,96.58,96.72,96.54,96.54,11166.0,93.4035,93.5389,93.3649,93.3649,11166.0
2023-09-29 14:30:00,96.51,96.65,96.44,96.65,18387.0,93.3358,93.4712,93.2681,93.4712,18387.0
2023-09-29 14:40:00,96.66,96.75,96.65,96.68,13698.0,93.4809,93.568,93.4712,93.5003,13698.0
2023-09-29 14:50:00,96.66,97.02,96.64,96.95,33741.0,93.4809,93.8291,93.4616,93.7614,33741.0
2023-09-29 15:00:00,96.97,97.03,96.7,96.73,19629.0,93.7807,93.8387,93.5196,93.5486,19629.0
2023-09-29 15:10:00,96.72,96.9,96.69,96.83,18206.0,93.5389,93.713,93.5099,93.6453,18206.0
2023-09-29 15:20:00,96.8,96.83,96.61,96.73,18759.0,93.6163,93.6453,93.4326,93.5486,18759.0
2023-09-29 15:30:00,96.74,96.75,96.51,96.64,30336.0,93.5583,93.568,93.3358,93.4616,30336.0
2023-09-29 15:40:00,96.64,96.74,96.52,96.71,42547.0,93.4616,93.5583,93.3455,93.5293,42547.0
2023-09-29 15:50:00,96.71,96.99,96.5,96.64,249783.0,93.5293,93.8001,93.3262,93.4616,249783.0
2023-10-02 09:30:00,96.36,96.88,96.1,96.38,40025.0,93.1908,93.6937,92.9393,93.2101,40025.0
2023-10-02 09:40:00,96.34,96.52,96.08,96.13,9646.0,93.1714,93.3455,92.92,92.9683,9646.0
2023-10-02 09:50:00,96.13,96.29,96.04,96.13,31865.0,92.9683,93.1231,92.8813,92.9683,31865.0
2023-10-02 10:00:00,96.13,96.35,96.03,96.29,24264.0,92.9683,93.1811,92.8716,93.1231,24264.0
2023-10-02 10:10:00,96.26,96.34,96.06,96.25,21557.0,93.0941,93.1714,92.9006,93.0844,21557.0
2023-10-02 10:20:00,96.25,96.31,96.08,96.08,20312.0,93.0844,93.1424,92.92,92.92,20312.0
2023-10-02 10:30:00,96.1,96.23,96.01,96.07,17361.0,92.9393,93.0651,92.8523,92.9103,17361.0
2023-10-02 10:40:00,96.09,96.1,95.81,95.86,22551.0,92.9297,92.9393,92.6589,92.7072,22551.0
2023-10-02 10:50:00,95.84,95.87,95.61,95.77,32558.0,92.6879,92.7169,92.4654,92.6202,32558.0
2023-10-02 11:00:00,95.76,96.0,95.7,95.89,35908.0,92.6105,92.8426,92.5525,92.7362,35908.0
2023-10-02 11:10:00,95.87,96.11,95.86,96.04,14144.0,92.7169,92.949,92.7072,92.8813,14144.0
2023-10-02 11:20:00,96.04,96.25,96.03,96.25,34771.0,92.8813,93.0844,92.8716,93.0844,34771.0
2023-10-02 11:30:00,96.24,96.3,96.07,96.2,33460.0,93.0747,93.1328,92.9103,93.036,33460.0
2023-10-02 11:40:00,96.17,96.2,95.89,95.93,28222.0,93.007,93.036,92.7362,92.7749,28222.0
2023-10-02 11:50:00,95.93,95.99,95.53,95.61,23998.0,92.7749,92.8329,92.3881,92.4654,23998.0
2023-10-02 12:00:00,95.6,95.61,95.38,95.4,20368.0,92.4558,92.4654,92.243,92.2624,20368.0
2023-10-02 12:10:00,95.41,95.53,95.35,95.4,16126.0,92.272,92.3881,92.214,92.2624,16126.0
2023-10-02 12:20:00,95.38,95.53,95.33,95.47,17258.0,92.243,92.3881,92.1947,92.33,17258.0
2023-10-02 12:30:00,95.49,95.49,95.34,95.42,33414.0,92.3494,92.3494,92.2043,92.2817,33414.0
2023-10-02 12:40:00,95.42,95.47,95.15,95.16,27822.0,92.2817,92.33,92.0206,92.0302,27822.0
2023-10-02 12:50:00,95.17,95.27,95.05,95.11,58316.0,92.0399,92.1366,91.9239,91.9819,58316.0
2023-10-02 13:00:00,95.14,95.35,95.12,95.32,20074.0,92.0109,92.214,91.9916,92.185,20074.0
2023-10-02 13:10:00,95.33,95.43,95.22,95.41,14864.0,92.1947,92.2914,92.0883,92.272,14864.0
2023-10-02 13:20:00,95.43,95.57,95.42,95.56,13054.0,92.2914,92.4268,92.2817,92.4171,13054.0
2023-10-02 13:30:00,95.57,95.61,95.42,95.44,18347.0,92.4268,92.4654,92.2817,92.301,18347.0
2023-10-02 13:40:00,95.44,95.62,95.43,95.54,10502.0,92.301,92.4751,92.2914,92.3977,10502.0
2023-10-02 13:50:00,95.54,95.65,95.5,95.53,22628.0,92.3977,92.5041,92.3591,92.3881,22628.0
2023-10-02 14:00:00,95.54,95.56,95.39,95.42,28206.0,92.3977,92.4171,92.2527,92.2817,28206.0
2023-10-02 14:10:00,95.46,95.62,95.25,95.25,48627.0,92.3204,92.4751,92.1173,92.1173,48627.0
2023-10-02 14:20:00,95.25,95.34,95.13,95.15,64964.0,92.1173,92.2043,92.0012,92.0206,64964.0
2023-10-02 14:30:00,95.16,95.22,95.11,95.12,32212.0,92.0302,92.0883,91.9819,91.9916,32212.0
2023-10-02 14:40:00,95.12,95.2,95.1,95.2,22383.0,91.9916,92.0689,91.9722,92.0689,22383.0
2023-10-02 14:50:00,95.19,95.24,95.11,95.15,29933.0,92.0593,92.1076,91.9819,92.0206,29933.0
2023-10-02 15:00:00,95.15,95.25,95.06,95.19,29304.0,92.0206,92.1173,91.9335,92.0593,29304.0
2023-10-02 15:10:00,95.18,95.34,95.16,95.26,34898.0,92.0496,92.2043,92.0302,92.127,34898.0
2023-10-02 15:20:00,95.25,95.45,95.23,95.39,29879.0,92.1173,92.3107,92.0979,92.2527,29879.0
2023-10-02 15:30:00,95.41,95.6,95.35,95.59,49523.0,92.272,92.4558,92.214,92.4461,49523.0
2023-10-02 15:40:00,95.6,95.7,95.55,95.61,71587.0,92.4558,92.5525,92.4074,92.4654,71587.0
2023-10-02 15:50:00,95.6,95.77,95.49,95.7,208469.0,92.4558,92.6202,92.3494,92.5525,208469.0
2023-10-03 09:30:00,95.25,95.85,95.05,95.34,130023.0,92.1173,92.6976,91.9239,92.2043,130023.0
2023-10-03 09:40:00,95.28,95.75,95.19,95.73,30848.0,92.1463,92.6008,92.0593,92.5815,30848.0
2023-10-03 09:50:00,95.73,95.73,95.35,95.54,18197.0,92.5815,92.5815,92.214,92.3977,18197.0
2023-10-03 10:00:00,95.53,95.53,94.85,94.89,49892.0,92.3881,92.3881,91.7304,91.7691,49892.0
2023-10-03 10:10:00,94.89,95.14,94.83,94.87,50743.0,91.7691,92.0109,91.7111,91.7498,50743.0
2023-10-03 10:20:00,94.85,95.02,94.76,94.78,55010.0,91.7304,91.8948,91.6434,91.6627,55010.0
2023-10-03 10:30:00,94.78,94.89,94.71,94.72,57752.0,91.6627,91.7691,91.595,91.6047,57752.0
2023-10-03 10:40:00,94.71,94.83,94.65,94.78,23094.0,91.595,91.7111,91.537,91.6627,23094.0
2023-10-03 10:50:00,94.77,94.96,94.68,94.93,27986.0,91.6531,91.8368,91.566,91.8078,27986.0
2023-10-03 11:00:00,94.91,94.94,94.74,94.88,20671.0,91.7885,91.8175,91.6241,91.7595,20671.0
2023-10-03 11:10:00,94.88,94.99,94.82,94.98,15828.0,91.7595,91.8658,91.7014,91.8562,15828.0
2023-10-03 11:20:00,94.99,95.04,94.82,94.89,18420.0,91.8658,91.9142,91.7014,91.7691,18420.0
2023-10-03 11:30:00,94.89,94.98,94.72,94.72,18991.0,91.7691,91.8562,91.6047,91.6047,18991.0
2023-10-03 11:40:00,94.73,94.77,94.62,94.65,26315.0,91.6144,91.6531,91.508,91.537,26315.0
2023-10-03 11:50:00,94.63,94.75,94.61,94.72,16906.0,91.5177,91.6337,91.4983,91.6047,16906.0
2023-10-03 12:00:00,94.73,94.91,94.66,94.8,39158.0,91.6144,91.7885,91.5467,91.6821,39158.0
2023-10-03 12:10:00,94.81,94.88,94.7,94.77,47880.0,91.6918,91.7595,91.5854,91.6531,47880.0
2023-10-03 12:20:00,94.79,94.94,94.68,94.9,42193.0,91.6724,91.8175,91.566,91.7788,42193.0
2023-10-03 12:30:00,94.94,94.96,94.67,94.74,24917.0,91.8175,91.8368,91.5564,91.6241,24917.0
2023-10-03 12:40:00,94.74,94.82,94.56,94.69,22622.0,91.6241,91.7014,91.45,91.5757,22622.0
2023-10-03 12:50:00,94.68,94.78,94.6,94.72,24668.0,91.566,91.6627,91.4887,91.6047,24668.0
2023-10-03 13:00:00,94.73,94.86,94.63,94.64,22273.0,91.6144,91.7401,91.5177,91.5273,22273.0
2023-10-03 13:10:00,94.64,94.71,94.57,94.59,20474.0,91.5273,91.595,91.4597,91.479,20474.0
2023-10-03 13:20:00,94.58,94.61,94.43,94.51,22032.0,91.4693,91.4983,91.3243,91.4016,22032.0
2023-10-03 13:30:00,94.52,94.53,94.43,94.46,16299.0,91.4113,91.421,91.3243,91.3533,16299.0
2023-10-03 13:40:00,94.46,94.52,94.31,94.31,28888.0,91.3533,91.4113,91.2082,91.2082,28888.0
2023-10-03 13:50:00,94.34,94.34,94.18,94.25,32297.0,91.2372,91.2372,91.0825,91.1502,32297.0
2023-10-03 14:00:00,94.25,94.31,94.06,94.09,35203.0,91.1502,91.2082,90.9664,90.9954,35203.0
2023-10-03 14:10:00,94.09,94.22,94.03,94.22,31276.0,90.9954,91.1212,90.9374,91.1212,31276.0
2023-10-03 14:20:00,94.23,94.33,94.17,94.28,20007.0,91.1308,91.2275,91.0728,91.1792,20007.0
2023-10-03 14:30:00,94.25,94.5,94.25,94.5,16593.0,91.1502,91.392,91.1502,91.392,16593.0
2023-10-03 14:40:00,94.51,94.57,94.43,94.57,14409.0,91.4016,91.4597,91.3243,91.4597,14409.0
2023-10-03 14:50:00,94.59,94.7,94.59,94.62,20420.0,91.479,91.5854,91.479,91.508,20420.0
2023-10-03 15:00:00,94.6,94.71,94.46,94.46,36823.0,91.4887,91.595,91.3533,91.3533,36823.0
2023-10-03 15:10:00,94.45,94.61,94.38,94.58,25180.0,91.3436,91.4983,91.2759,91.4693,25180.0
2023-10-03 15:20:00,94.56,94.67,94.51,94.54,41451.0,91.45,91.5564,91.4016,91.4306,41451.0
2023-10-03 15:30:00,94.55,94.72,94.46,94.72,34451.0,91.4403,91.6047,91.3533,91.6047,34451.0
2023-10-03 15:40:00,94.73,94.9,94.7,94.88,64407.0,91.6144,91.7788,91.5854,91.7595,64407.0
2023-10-03 15:50:00,94.86,94.98,94.72,94.88,223314.0,91.7401,91.8562,91.6047,91.7595,223314.0
2023-10-04 09:30:00,94.75,95.0,94.54,94.86,82187.0,91.6337,91.8755,91.4306,91.7401,82187.0
2023-10-04 09:40:00,94.85,94.85,94.23,94.23,48359.0,91.7304,91.7304,91.1308,91.1308,48359.0
2023-10-04 09:50:00,94.2,94.34,93.94,94.34,167320.0,91.1018,91.2372,90.8504,91.2372,167320.0
2023-10-04 10:00:00,94.23,94.43,93.89,93.99,69510.0,91.1308,91.3243,90.802,90.8987,69510.0
2023-10-04 10:10:00,94.0,94.6,93.97,94.5,28963.0,90.9084,91.4887,90.8794,91.392,28963.0
2023-10-04 10:20:00,94.49,94.57,94.3,94.31,17827.0,91.3823,91.4597,91.1985,91.2082,17827.0
2023-10-04 10:30:00,94.3,94.53,94.21,94.29,41519.0,91.1985,91.421,91.1115,91.1889,41519.0
2023-10-04 10:40:00,94.31,94.51,94.12,94.12,23498.0,91.2082,91.4016,91.0245,91.0245,23498.0
2023-10-04 10:50:00,94.13,94.31,94.09,94.15,29035.0,91.0341,91.2082,90.9954,91.0535,29035.0
2023-10-04 11:00:00,94.16,94.25,94.1,94.14,35902.0,91.0631,91.1502,91.0051,91.0438,35902.0
2023-10-04 11:10:00,94.14,94.63,94.14,94.63,81607.0,91.0438,91.5177,91.0438,91.5177,81607.0
2023-10-04 11:20:00,94.63,94.64,94.39,94.64,22116.0,91.5177,91.5273,91.2856,91.5273,22116.0
2023-10-04 11:30:00,94.64,94.75,94.48,94.72,25447.0,91.5273,91.6337,91.3726,91.6047,25447.0
2023-10-04 11:40:00,94.71,95.05,94.62,94.93,50133.0,91.595,91.9239,91.508,91.8078,50133.0
2023-10-04 11:50:00,94.96,95.24,94.9,95.23,20240.0,91.8368,92.1076,91.7788,92.0979,20240.0
2023-10-04 12:00:00,95.24,95.25,94.97,95.01,29246.0,92.1076,92.1173,91.8465,91.8852,29246.0
2023-10-04 12:10:00,95.05,95.15,94.97,95.13,37327.0,91.9239,92.0206,91.8465,92.0012,37327.0
2023-10-04 12:20:00,95.13,95.14,94.95,95.06,36274.0,92.0012,92.0109,91.8272,91.9335,36274.0
2023-10-04 12:30:00,95.07,95.18,95.05,95.16,26931.0,91.9432,92.0496,91.9239,92.0302,26931.0
2023-10-04 12:40:00,95.15,95.18,95.03,95.08,32259.0,92.0206,92.0496,91.9045,91.9529,32259.0
2023-10-04 12:50:00,95.09,95.1,94.94,95.0,20935.0,91.9625,91.9722,91.8175,91.8755,20935.0
2023-10-04 13:00:00,95.0,95.04,94.77,94.88,15706.0,91.8755,91.9142,91.6531,91.7595,15706.0
2023-10-04 13:10:00,94.87,94.87,94.7,94.72,14733.0,91.7498,91.7498,91.5854,91.6047,14733.0
2023-10-04 13:20:00,94.73,94.8,94.51,94.54,59149.0,91.6144,91.6821,91.4016,91.4306,59149.0
2023-10-04 13:30:00,94.52,94.57,94.44,94.52,31888.0,91.4113,91.4597,91.3339,91.4113,31888.0
2023-10-04 13:40:00,94.52,94.53,94.41,94.49,38662.0,91.4113,91.421,91.3049,91.3823,38662.0
2023-10-04 13:50:00,94.47,94.47,94.2,94.2,38368.0,91.3629,91.3629,91.1018,91.1018,38368.0
2023-10-04 14:00:00,94.21,94.33,94.1,94.25,56913.0,91.1115,91.2275,91.0051,91.1502,56913.0
2023-10-04 14:10:00,94.24,94.37,94.22,94.37,31471.0,91.1405,91.2662,91.1212,91.2662,31471.0
2023-10-04 14:20:00,94.39,94.4,94.16,94.28,26936.0,91.2856,91.2952,91.0631,91.1792,26936.0
2023-10-04 14:30:00,94.28,94.36,94.14,94.26,36550.0,91.1792,91.2566,91.0438,91.1598,36550.0
2023-10-04 14:40:00,94.25,94.48,94.19,94.32,20458.0,91.1502,91.3726,91.0921,91.2179,20458.0
2023-10-04 14:50:00,94.33,94.45,94.3,94.4,41993.0,91.2275,91.3436,91.1985,91.2952,41993.0
2023-10-04 15:00:00,94.41,94.51,94.37,94.47,66815.0,91.3049,91.4016,91.2662,91.3629,66815.0
2023-10-04 15:10:00,94.46,94.79,94.45,94.72,43745.0,91.3533,91.6724,91.3436,91.6047,43745.0
2023-10-04 15:20:00,94.71,94.72,94.57,94.67,72821.0,91.595,91.6047,91.4597,91.5564,72821.0
2023-10-04 15:30:00,94.67,94.9,94.59,94.78,85894.0,91.5564,91.7788,91.479,91.6627,85894.0
2023-10-04 15:40:00,94.78,94.85,94.68,94.68,129727.0,91.6627,91.7304,91.566,91.566,129727.0
2023-10-04 15:50:00,94.67,94.85,94.53,94.65,299918.0,91.5564,91.7304,91.421,91.537,299918.0
2023-10-05 09:30:00,94.3,94.67,94.12,94.4,55148.0,91.1985,91.5564,91.0245,91.2952,55148.0
2023-10-05 09:40:00,94.38,94.39,93.85,93.95,21168.0,91.2759,91.2856,90.7633,90.86,21168.0
2023-10-05 09:50:00,93.97,94.33,93.94,94.24,23946.0,90.8794,91.2275,90.8504,91.1405,23946.0
2023-10-05 10:00:00,94.28,94.29,93.85,94.0,28788.0,91.1792,91.1889,90.7633,90.9084,28788.0
2023-10-05 10:10:00,94.01,94.13,93.81,93.95,30033.0,90.9181,91.0341,90.7246,90.86,30033.0
2023-10-05 10:20:00,93.99,94.29,93.88,94.26,33136.0,90.8987,91.1889,90.7923,91.1598,33136.0
2023-10-05 10:30:00,94.28,94.34,93.96,93.96,20196.0,91.1792,91.2372,90.8697,90.8697,20196.0
2023-10-05 10:40:00,93.94,94.12,93.84,93.93,32339.0,90.8504,91.0245,90.7537,90.8407,32339.0
2023-10-05 10:50:00,93.93,94.07,93.89,93.96,24351.0,90.8407,90.9761,90.802,90.8697,24351.0
2023-10-05 11:00:00,93.97,93.99,93.8,93.84,12985.0,90.8794,90.8987,90.715,90.7537,12985.0
2023-10-05 11:10:00,93.85,93.99,93.83,93.86,18813.0,90.7633,90.8987,90.744,90.773,18813.0
2023-10-05 11:20:00,93.85,94.07,93.85,94.0,47900.0,90.7633,90.9761,90.7633,90.9084,47900.0
2023-10-05 11:30:00,93.97,94.01,93.82,93.99,23250.0,90.8794,90.9181,90.7343,90.8987,23250.0
2023-10-05 11:40:00,94.0,94.01,93.76,93.86,16888.0,90.9084,90.9181,90.6763,90.773,16888.0
2023-10-05 11:50:00,93.85,93.92,93.71,93.75,16018.0,90.7633,90.831,90.6279,90.6666,16018.0
2023-10-05 12:00:00,93.73,93.78,93.63,93.71,19698.0,90.6473,90.6956,90.5506,90.6279,19698.0
2023-10-05 12:10:00,93.72,93.78,93.61,93.68,29499.0,90.6376,90.6956,90.5312,90.5989,29499.0
2023-10-05 12:20:00,93.7,93.81,93.7,93.74,28986.0,90.6183,90.7246,90.6183,90.6569,28986.0
2023-10-05 12:30:00,93.75,93.84,93.67,93.73,31526.0,90.6666,90.7537,90.5893,90.6473,31526.0
2023-10-05 12:40:00,93.72,93.73,93.59,93.6,12856.0,90.6376,90.6473,90.5119,90.5216,12856.0
2023-10-05 12:50:00,93.61,93.71,93.45,93.53,30519.0,90.5312,90.6279,90.3765,90.4539,30519.0
2023-10-05 13:00:00,93.59,93.62,93.42,93.42,16728.0,90.5119,90.5409,90.3475,90.3475,16728.0
2023-10-05 13:10:00,93.41,93.6,93.41,93.54,20612.0,90.3378,90.5216,90.3378,90.4635,20612.0
2023-10-05 13:20:00,93.53,93.61,93.51,93.58,20026.0,90.4539,90.5312,90.4345,90.5022,20026.0
2023-10-05 13:30:00,93.58,93.92,93.48,93.84,124611.0,90.5022,90.831,90.4055,90.7537,124611.0
2023-10-05 13:40:00,93.83,93.94,93.8,93.86,17349.0,90.744,90.8504,90.715,90.773,17349.0
2023-10-05 13:50:00,93.87,93.95,93.51,93.92,27109.0,90.7827,90.86,90.4345,90.831,27109.0
2023-10-05 14:00:00,93.92,93.96,93.9,93.92,40958.0,90.831,90.8697,90.8117,90.831,40958.0
2023-10-05 14:10:00,93.92,93.96,93.84,93.84,35815.0,90.831,90.8697,90.7537,90.7537,35815.0
2023-10-05 14:20:00,93.83,93.84,93.56,93.74,33393.0,90.744,90.7537,90.4829,90.6569,33393.0
2023-10-05 14:30:00,93.75,93.8,93.66,93.76,42520.0,90.6666,90.715,90.5796,90.6763,42520.0
2023-10-05 14:40:00,93.77,93.82,93.57,93.68,82914.0,90.686,90.7343,90.4925,90.5989,82914.0
2023-10-05 14:50:00,93.66,93.78,93.66,93.73,32372.0,90.5796,90.6956,90.5796,90.6473,32372.0
2023-10-05 15:00:00,93.73,93.74,93.64,93.71,46765.0,90.6473,90.6569,90.5602,90.6279,46765.0
2023-10-05 15:10:00,93.72,93.72,93.53,93.67,45944.0,90.6376,90.6376,90.4539,90.5893,45944.0
2023-10-05 15:20:00,93.68,93.74,93.66,93.68,45717.0,90.5989,90.6569,90.5796,90.5989,45717.0
2023-10-05 15:30:00,93.67,93.7,93.43,93.46,64530.0,90.5893,90.6183,90.3571,90.3862,64530.0
2023-10-05 15:40:00,93.46,93.57,93.34,93.53,161016.0,90.3862,90.4925,90.2701,90.4539,161016.0
2023-10-05 15:50:00,93.53,93.62,93.41,93.56,304744.0,90.4539,90.5409,90.3378,90.4829,304744.0
2023-10-06 09:30:00,93.39,93.56,93.36,93.44,38816.0,90.3185,90.4829,90.2894,90.3668,38816.0
2023-10-06 09:40:00,93.43,93.77,93.26,93.61,26734.0,90.3571,90.686,90.1927,90.5312,26734.0
2023-10-06 09:50:00,93.56,93.73,93.39,93.66,19106.0,90.4829,90.6473,90.3185,90.5796,19106.0
2023-10-06 10:00:00,93.64,93.64,93.37,93.4,25544.0,90.5602,90.5602,90.2991,90.3281,25544.0
2023-10-06 10:10:00,93.39,93.68,93.37,93.49,22694.0,90.3185,90.5989,90.2991,90.4152,22694.0
2023-10-06 10:20:00,93.49,93.8,93.42,93.79,16387.0,90.4152,90.715,90.3475,90.7053,16387.0
2023-10-06 10:30:00,93.85,94.14,93.84,94.14,14984.0,90.7633,91.0438,90.7537,91.0438,14984.0
2023-10-06 10:40:00,94.15,94.31,94.06,94.19,25364.0,91.0535,91.2082,90.9664,91.0921,25364.0
2023-10-06 10:50:00,94.17,94.19,93.96,94.09,17177.0,91.0728,91.0921,90.8697,90.9954,17177.0
2023-10-06 11:00:00,94.08,94.31,94.05,94.31,13287.0,90.9858,91.2082,90.9568,91.2082,13287.0
2023-10-06 11:10:00,94.33,94.44,94.26,94.29,18979.0,91.2275,91.3339,91.1598,91.1889,18979.0
2023-10-06 11:20:00,94.33,94.7,94.31,94.64,22503.0,91.2275,91.5854,91.2082,91.5273,22503.0
2023-10-06 11:30:00,94.7,94.99,94.69,94.96,20041.0,91.5854,91.8658,91.5757,91.8368,20041.0
2023-10-06 11:40:00,94.97,95.22,94.96,95.22,20653.0,91.8465,92.0883,91.8368,92.0883,20653.0
2023-10-06 11:50:00,95.23,95.52,95.21,95.52,15070.0,92.0979,92.3784,92.0786,92.3784,15070.0
2023-10-06 12:00:00,95.54,95.55,95.4,95.4,56912.0,92.3977,92.4074,92.2624,92.2624,56912.0
2023-10-06 12:10:00,95.38,95.38,95.17,95.26,29362.0,92.243,92.243,92.0399,92.127,29362.0
2023-10-06 12:20:00,95.25,95.27,95.05,95.1,13999.0,92.1173,92.1366,91.9239,91.9722,13999.0
2023-10-06 12:30:00,95.11,95.11,94.98,95.05,14158.0,91.9819,91.9819,91.8562,91.9239,14158.0
2023-10-06 12:40:00,95.05,95.19,95.01,95.16,15206.0,91.9239,92.0593,91.8852,92.0302,15206.0
2023-10-06 12:50:00,95.16,95.16,95.01,95.06,24528.0,92.0302,92.0302,91.8852,91.9335,24528.0
2023-10-06 13:00:00,95.05,95.18,95.04,95.17,15735.0,91.9239,92.0496,91.9142,92.0399,15735.0
2023-10-06 13:10:00,95.15,95.32,95.12,95.3,16173.0,92.0206,92.185,91.9916,92.1656,16173.0
2023-10-06 13:20:00,95.31,95.49,95.26,95.45,19145.0,92.1753,92.3494,92.127,92.3107,19145.0
2023-10-06 13:30:00,95.45,95.58,95.42,95.42,16060.0,92.3107,92.4364,92.2817,92.2817,16060.0
2023-10-06 13:40:00,95.42,95.44,95.31,95.31,33330.0,92.2817,92.301,92.1753,92.1753,33330.0
2023-10-06 13:50:00,95.31,95.54,95.25,95.53,28113.0,92.1753,92.3977,92.1173,92.3881,28113.0
2023-10-06 14:00:00,95.54,95.58,95.45,95.55,21753.0,92.3977,92.4364,92.3107,92.4074,21753.0
2023-10-06 14:10:00,95.55,95.6,95.51,95.56,21150.0,92.4074,92.4558,92.3687,92.4171,21150.0
2023-10-06 14:20:00,95.58,95.73,95.55,95.71,15150.0,92.4364,92.5815,92.4074,92.5622,15150.0
2023-10-06 14:30:00,95.73,95.87,95.69,95.86,11981.0,92.5815,92.7169,92.5428,92.7072,11981.0
2023-10-06 14:40:00,95.86,95.92,95.84,95.89,10734.0,92.7072,92.7652,92.6879,92.7362,10734.0
2023-10-06 14:50:00,95.88,95.91,95.78,95.81,20710.0,92.7266,92.7556,92.6299,92.6589,20710.0
2023-10-06 15:00:00,95.81,95.82,95.69,95.79,16090.0,92.6589,92.6685,92.5428,92.6395,16090.0
2023-10-06 15:10:00,95.78,95.78,95.56,95.57,13223.0,92.6299,92.6299,92.4171,92.4268,13223.0
2023-10-06 15:20:00,95.57,95.67,95.56,95.62,14575.0,92.4268,92.5235,92.4171,92.4751,14575.0
2023-10-06 15:30:00,95.63,95.65,95.45,95.5,26137.0,92.4848,92.5041,92.3107,92.3591,26137.0
2023-10-06 15:40:00,95.51,95.52,95.29,95.29,33044.0,92.3687,92.3784,92.156,92.156,33044.0
2023-10-06 15:50:00,95.28,95.28,94.98,95.03,161673.0,92.1463,92.1463,91.8562,91.9045,161673.0
2023-10-09 09:30:00,95.04,95.5,94.8,95.49,100543.0,91.9142,92.3591,91.6821,92.3494,100543.0
2023-10-09 09:40:00,95.44,95.47,95.02,95.13,59063.0,92.301,92.33,91.8948,92.0012,59063.0
2023-10-09 09:50:00,95.13,95.16,94.89,95.1,38350.0,92.0012,92.0302,91.7691,91.9722,38350.0
2023-10-09 10:00:00,95.13,95.35,95.05,95.13,93811.0,92.0012,92.214,91.9239,92.0012,93811.0
2023-10-09 10:10:00,95.14,95.39,95.04,95.36,72099.0,92.0109,92.2527,91.9142,92.2237,72099.0
2023-10-09 10:20:00,95.38,95.38,95.19,95.24,46530.0,92.243,92.243,92.0593,92.1076,46530.0
2023-10-09 10:30:00,95.26,95.46,95.21,95.32,92924.0,92.127,92.3204,92.0786,92.185,92924.0
2023-10-09 10:40:00,95.31,95.44,95.1,95.11,51961.0,92.1753,92.301,91.9722,91.9819,51961.0
2023-10-09 10:50:00,95.09,95.13,95.02,95.08,29148.0,91.9625,92.0012,91.8948,91.9529,29148.0
2023-10-09 11:00:00,95.06,95.13,95.02,95.06,24405.0,91.9335,92.0012,91.8948,91.9335,24405.0
2023-10-09 11:10:00,95.02,95.09,94.93,95.0,28031.0,91.8948,91.9625,91.8078,91.8755,28031.0
2023-10-09 11:20:00,95.0,95.03,94.96,94.97,24942.0,91.8755,91.9045,91.8368,91.8465,24942.0
2023-10-09 11:30:00,94.98,95.0,94.87,94.89,30123.0,91.8562,91.8755,91.7498,91.7691,30123.0
2023-10-09 11:40:00,94.88,94.93,94.77,94.91,18156.0,91.7595,91.8078,91.6531,91.7885,18156.0
2023-10-09 11:50:00,94.92,95.09,94.88,95.06,22769.0,91.7981,91.9625,91.7595,91.9335,22769.0
2023-10-09 12:00:00,95.08,95.25,94.99,95.17,26836.0,91.9529,92.1173,91.8658,92.0399,26836.0
2023-10-09 12:10:00,95.19,95.25,95.12,95.22,20395.0,92.0593,92.1173,91.9916,92.0883,20395.0
2023-10-09 12:20:00,95.23,95.28,95.05,95.08,32872.0,92.0979,92.1463,91.9239,91.9529,32872.0
2023-10-09 12:30:00,95.09,95.18,95.07,95.09,17789.0,91.9625,92.0496,91.9432,91.9625,17789.0
2023-10-09 12:40:00,95.08,95.12,94.99,95.03,22952.0,91.9529,91.9916,91.8658,91.9045,22952.0
2023-10-09 12:50:00,95.05,95.11,94.98,94.99,20484.0,91.9239,91.9819,91.8562,91.8658,20484.0
2023-10-09 13:00:00,94.98,95.08,94.97,95.08,22623.0,91.8562,91.9529,91.8465,91.9529,22623.0
2023-10-09 13:10:00,95.07,95.15,95.03,95.11,22241.0,91.9432,92.0206,91.9045,91.9819,22241.0
2023-10-09 13:20:00,95.11,95.18,95.04,95.18,18399.0,91.9819,92.0496,91.9142,92.0496,18399.0
2023-10-09 13:30:00,95.18,95.37,95.18,95.36,62258.0,92.0496,92.2333,92.0496,92.2237,62258.0
2023-10-09 13:40:00,95.36,95.64,95.35,95.53,61870.0,92.2237,92.4945,92.214,92.3881,61870.0
2023-10-09 13:50:00,95.55,95.66,95.51,95.6,29403.0,92.4074,92.5138,92.3687,92.4558,29403.0
2023-10-09 14:00:00,95.6,95.7,95.53,95.68,49852.0,92.4558,92.5525,92.3881,92.5331,49852.0
2023-10-09 14:10:00,95.69,95.73,95.64,95.69,19461.0,92.5428,92.5815,92.4945,92.5428,19461.0
2023-10-09 14:20:00,95.67,95.78,95.64,95.75,20814.0,92.5235,92.6299,92.4945,92.6008,20814.0
2023-10-09 14:30:00,95.77,95.77,95.66,95.74,23968.0,92.6202,92.6202,92.5138,92.5912,23968.0
2023-10-09 14:40:00,95.74,95.96,95.73,95.95,50008.0,92.5912,92.8039,92.5815,92.7943,50008.0
2023-10-09 14:50:00,95.95,95.99,95.83,95.83,30591.0,92.7943,92.8329,92.6782,92.6782,30591.0
2023-10-09 15:00:00,95.83,95.86,95.77,95.81,36452.0,92.6782,92.7072,92.6202,92.6589,36452.0
2023-10-09 15:10:00,95.82,95.86,95.74,95.76,27091.0,92.6685,92.7072,92.5912,92.6105,27091.0
2023-10-09 15:20:00,95.74,95.85,95.68,95.83,26308.0,92.5912,92.6976,92.5331,92.6782,26308.0
2023-10-09 15:30:00,95.84,95.84,95.76,95.78,38470.0,92.6879,92.6879,92.6105,92.6299,38470.0
2023-10-09 15:40:00,95.8,95.88,95.68,95.87,69663.0,92.6492,92.7266,92.5331,92.7169,69663.0
2023-10-09 15:50:00,95.86,95.91,95.79,95.89,258921.0,92.7072,92.7556,92.6395,92.7362,258921.0
2023-10-10 09:30:00,96.0,96.0,95.75,95.89,84537.0,92.8426,92.8426,92.6008,92.7362,84537.0
2023-10-10 09:40:00,95.83,96.16,95.8,96.15,29518.0,92.6782,92.9974,92.6492,92.9877,29518.0
2023-10-10 09:50:00,96.13,96.27,96.11,96.27,45139.0,92.9683,93.1037,92.949,93.1037,45139.0
2023-10-10 10:00:00,96.29,96.52,96.21,96.52,72889.0,93.1231,93.3455,93.0457,93.3455,72889.0
2023-10-10 10:10:00,96.52,96.76,96.52,96.7,67723.0,93.3455,93.5776,93.3455,93.5196,67723.0
2023-10-10 10:20:00,96.7,96.76,96.64,96.73,39432.0,93.5196,93.5776,93.4616,93.5486,39432.0
2023-10-10 10:30:00,96.74,96.8,96.56,96.66,57516.0,93.5583,93.6163,93.3842,93.4809,57516.0
2023-10-10 10:40:00,96.64,96.69,96.39,96.52,32385.0,93.4616,93.5099,93.2198,93.3455,32385.0
2023-10-10 10:50:00,96.51,96.73,96.51,96.71,28729.0,93.3358,93.5486,93.3358,93.5293,28729.0
2023-10-10 11:00:00,96.71,96.76,96.63,96.68,54834.0,93.5293,93.5776,93.4519,93.5003,54834.0
2023-10-10 11:10:00,96.67,96.92,96.61,96.84,54119.0,93.4906,93.7324,93.4326,93.655,54119.0
2023-10-10 11:20:00,96.82,96.89,96.74,96.83,21037.0,93.6356,93.7033,93.5583,93.6453,21037.0
2023-10-10 11:30:00,96.83,96.98,96.79,96.98,34566.0,93.6453,93.7904,93.6066,93.7904,34566.0
2023-10-10 11:40:00,96.98,97.02,96.95,96.99,31149.0,93.7904,93.8291,93.7614,93.8001,31149.0
2023-10-10 11:50:00,97.0,97.05,96.95,97.01,46761.0,93.8097,93.8581,93.7614,93.8194,46761.0
2023-10-10 12:00:00,97.03,97.13,96.97,97.08,29810.0,93.8387,93.9355,93.7807,93.8871,29810.0
2023-10-10 12:10:00,97.05,97.11,97.04,97.1,20546.0,93.8581,93.9161,93.8484,93.9064,20546.0
2023-10-10 12:20:00,97.13,97.15,97.07,97.14,20457.0,93.9355,93.9548,93.8774,93.9451,20457.0
2023-10-10 12:30:00,97.15,97.2,97.11,97.14,20903.0,93.9548,94.0032,93.9161,93.9451,20903.0
2023-10-10 12:40:00,97.13,97.18,97.1,97.11,20659.0,93.9355,93.9838,93.9064,93.9161,20659.0
2023-10-10 12:50:00,97.12,97.22,97.11,97.22,17940.0,93.9258,94.0225,93.9161,94.0225,17940.0
2023-10-10 13:00:00,97.23,97.23,96.88,96.94,41014.0,94.0322,94.0322,93.6937,93.7517,41014.0
2023-10-10 13:10:00,96.95,96.98,96.74,96.86,29655.0,93.7614,93.7904,93.5583,93.6743,29655.0
2023-10-10 13:20:00,96.87,96.92,96.71,96.77,21449.0,93.684,93.7324,93.5293,93.5873,21449.0
2023-10-10 13:30:00,96.79,96.83,96.73,96.76,26289.0,93.6066,93.6453,93.5486,93.5776,26289.0
2023-10-10 13:40:00,96.76,96.79,96.71,96.75,23686.0,93.5776,93.6066,93.5293,93.568,23686.0
2023-10-10 13:50:00,96.76,96.81,96.68,96.76,19050.0,93.5776,93.626,93.5003,93.5776,19050.0
2023-10-10 14:00:00,96.77,96.79,96.61,96.68,40238.0,93.5873,93.6066,93.4326,93.5003,40238.0
2023-10-10 14:10:00,96.68,96.71,96.57,96.66,19263.0,93.5003,93.5293,93.3939,93.4809,19263.0
2023-10-10 14:20:00,96.67,96.67,96.4,96.4,55290.0,93.4906,93.4906,93.2295,93.2295,55290.0
2023-10-10 14:30:00,96.41,96.56,96.4,96.54,28422.0,93.2391,93.3842,93.2295,93.3649,28422.0
2023-10-10 14:40:00,96.52,96.66,96.48,96.56,31512.0,93.3455,93.4809,93.3068,93.3842,31512.0
2023-10-10 14:50:00,96.55,96.57,96.29,96.35,36339.0,93.3745,93.3939,93.1231,93.1811,36339.0
2023-10-10 15:00:00,96.35,96.48,96.3,96.47,29834.0,93.1811,93.3068,93.1328,93.2972,29834.0
2023-10-10 15:10:00,96.46,96.56,96.41,96.48,29859.0,93.2875,93.3842,93.2391,93.3068,29859.0
2023-10-10 15:20:00,96.48,96.48,96.31,96.42,43922.0,93.3068,93.3068,93.1424,93.2488,43922.0
2023-10-10 15:30:00,96.41,96.48,96.37,96.44,63947.0,93.2391,93.3068,93.2004,93.2681,63947.0
2023-10-10 15:40:00,96.45,96.57,96.4,96.57,88512.0,93.2778,93.3939,93.2295,93.3939,88512.0
2023-10-10 15:50:00,96.6,96.61,96.3,96.37,264962.0,93.4229,93.4326,93.1328,93.2004,264962.0
2023-10-11 09:30:00,96.39,96.97,96.37,96.86,86384.0,93.2198,93.7807,93.2004,93.6743,86384.0
2023-10-11 09:40:00,96.86,97.22,96.8,97.07,18878.0,93.6743,94.0225,93.6163,93.8774,18878.0
2023-10-11 09:50:00,97.04,97.04,96.74,96.78,21772.0,93.8484,93.8484,93.5583,93.597,21772.0
2023-10-11 10:00:00,96.8,96.97,96.68,96.97,18309.0,93.6163,93.7807,93.5003,93.7807,18309.0
2023-10-11 10:10:00,96.98,96.99,96.85,96.92,29835.0,93.7904,93.8001,93.6647,93.7324,29835.0
2023-10-11 10:20:00,96.91,97.02,96.79,96.82,42943.0,93.7227,93.8291,93.6066,93.6356,42943.0
2023-10-11 10:30:00,96.84,96.86,96.7,96.8,39928.0,93.655,93.6743,93.5196,93.6163,39928.0
2023-10-11 10:40:00,96.8,96.82,96.51,96.55,21230.0,93.6163,93.6356,93.3358,93.3745,21230.0
2023-10-11 10:50:00,96.56,96.65,96.49,96.59,17306.0,93.3842,93.4712,93.3165,93.4132,17306.0
2023-10-11 11:00:00,96.6,96.77,96.6,96.65,17298.0,93.4229,93.5873,93.4229,93.4712,17298.0
2023-10-11 11:10:00,96.65,96.65,96.26,96.27,13943.0,93.4712,93.4712,93.0941,93.1037,13943.0
2023-10-11 11:20:00,96.24,96.45,96.22,96.38,27095.0,93.0747,93.2778,93.0554,93.2101,27095.0
2023-10-11 11:30:00,96.38,96.42,96.31,96.35,20687.0,93.2101,93.2488,93.1424,93.1811,20687.0
2023-10-11 11:40:00,96.34,96.36,96.24,96.32,25858.0,93.1714,93.1908,93.0747,93.1521,25858.0
2023-10-11 11:50:00,96.3,96.37,96.23,96.3,72511.0,93.1328,93.2004,93.0651,93.1328,72511.0
2023-10-11 12:00:00,96.32,96.35,96.21,96.29,44144.0,93.1521,93.1811,93.0457,93.1231,44144.0
2023-10-11 12:10:00,96.29,96.3,96.09,96.13,22073.0,93.1231,93.1328,92.9297,92.9683,22073.0
2023-10-11 12:20:00,96.14,96.32,96.06,96.31,38873.0,92.978,93.1521,92.9006,93.1424,38873.0
2023-10-11 12:30:00,96.3,96.4,96.24,96.39,25408.0,93.1328,93.2295,93.0747,93.2198,25408.0
2023-10-11 12:40:00,96.4,96.46,96.35,96.43,25414.0,93.2295,93.2875,93.1811,93.2585,25414.0
2023-10-11 12:50:00,96.43,96.52,96.32,96.48,32025.0,93.2585,93.3455,93.1521,93.3068,32025.0
2023-10-11 13:00:00,96.48,96.52,96.29,96.42,44654.0,93.3068,93.3455,93.1231,93.2488,44654.0
2023-10-11 13:10:00,96.45,96.58,96.44,96.46,26073.0,93.2778,93.4035,93.2681,93.2875,26073.0
2023-10-11 13:20:00,96.49,96.51,96.37,96.51,22900.0,93.3165,93.3358,93.2004,93.3358,22900.0
2023-10-11 13:30:00,96.49,96.5,96.41,96.47,11897.0,93.3165,93.3262,93.2391,93.2972,11897.0
2023-10-11 13:40:00,96.47,96.59,96.47,96.56,32546.0,93.2972,93.4132,93.2972,93.3842,32546.0
2023-10-11 13:50:00,96.56,96.85,96.55,96.8,34907.0,93.3842,93.6647,93.3745,93.6163,34907.0
2023-10-11 14:00:00,96.81,96.96,96.73,96.76,41635.0,93.626,93.771,93.5486,93.5776,41635.0
2023-10-11 14:10:00,96.76,96.87,96.74,96.77,30360.0,93.5776,93.684,93.5583,93.5873,30360.0
2023-10-11 14:20:00,96.79,96.9,96.7,96.73,68226.0,93.6066,93.713,93.5196,93.5486,68226.0
2023-10-11 14:30:00,96.74,96.86,96.74,96.81,31755.0,93.5583,93.6743,93.5583,93.626,31755.0
2023-10-11 14:40:00,96.8,96.84,96.67,96.72,30650.0,93.6163,93.655,93.4906,93.5389,30650.0
2023-10-11 14:50:00,96.72,96.81,96.72,96.75,34306.0,93.5389,93.626,93.5389,93.568,34306.0
2023-10-11 15:00:00,96.77,96.78,96.67,96.7,39329.0,93.5873,93.597,93.4906,93.5196,39329.0
2023-10-11 15:10:00,96.73,96.87,96.72,96.79,22814.0,93.5486,93.684,93.5389,93.6066,22814.0
2023-10-11 15:20:00,96.79,96.91,96.75,96.9,25532.0,93.6066,93.7227,93.568,93.713,25532.0
2023-10-11 15:30:00,96.89,96.96,96.86,96.96,29002.0,93.7033,93.771,93.6743,93.771,29002.0
2023-10-11 15:40:00,96.94,97.12,96.88,96.99,48003.0,93.7517,93.9258,93.6937,93.8001,48003.0
2023-10-11 15:50:00,96.98,97.13,96.94,97.07,152512.0,93.7904,93.9355,93.7517,93.8774,152512.0
2023-10-12 09:30:00,97.5,97.5,96.89,97.11,36248.0,94.2933,94.2933,93.7033,93.9161,36248.0
2023-10-12 09:40:00,97.14,97.32,96.81,96.81,26962.0,93.9451,94.1192,93.626,93.626,26962.0
2023-10-12 09:50:00,96.77,96.93,96.5,96.68,15229.0,93.5873,93.742,93.3262,93.5003,15229.0
2023-10-12 10:00:00,96.63,96.63,96.37,96.48,12012.0,93.4519,93.4519,93.2004,93.3068,12012.0
2023-10-12 10:10:00,96.48,96.71,96.42,96.69,17648.0,93.3068,93.5293,93.2488,93.5099,17648.0
2023-10-12 10:20:00,96.69,96.82,96.61,96.7,23351.0,93.5099,93.6356,93.4326,93.5196,23351.0
2023-10-12 10:30:00,96.71,96.84,96.6,96.61,16701.0,93.5293,93.655,93.4229,93.4326,16701.0
2023-10-12 10:40:00,96.61,96.73,96.45,96.73,23431.0,93.4326,93.5486,93.2778,93.5486,23431.0
2023-10-12 10:50:00,96.7,96.74,96.47,96.57,28829.0,93.5196,93.5583,93.2972,93.3939,28829.0
2023-10-12 11:00:00,96.58,96.59,96.46,96.53,16451.0,93.4035,93.4132,93.2875,93.3552,16451.0
2023-10-12 11:10:00,96.56,96.72,96.56,96.72,11468.0,93.3842,93.5389,93.3842,93.5389,11468.0
2023-10-12 11:20:00,96.73,96.83,96.66,96.78,12667.0,93.5486,93.6453,93.4809,93.597,12667.0
2023-10-12 11:30:00,96.75,96.88,96.74,96.79,14998.0,93.568,93.6937,93.5583,93.6066,14998.0
2023-10-12 11:40:00,96.8,96.8,96.68,96.69,14167.0,93.6163,93.6163,93.5003,93.5099,14167.0
2023-10-12 11:50:00,96.71,96.79,96.61,96.73,18427.0,93.5293,93.6066,93.4326,93.5486,18427.0
2023-10-12 12:00:00,96.76,96.88,96.67,96.75,14942.0,93.5776,93.6937,93.4906,93.568,14942.0
2023-10-12 12:10:00,96.77,96.79,96.7,96.77,10293.0,93.5873,93.6066,93.5196,93.5873,10293.0
2023-10-12 12:20:00,96.78,96.93,96.74,96.85,17190.0,93.597,93.742,93.5583,93.6647,17190.0
2023-10-12 12:30:00,96.88,96.9,96.74,96.82,10810.0,93.6937,93.713,93.5583,93.6356,10810.0
2023-10-12 12:40:00,96.8,96.83,96.74,96.79,11180.0,93.6163,93.6453,93.5583,93.6066,11180.0
2023-10-12 12:50:00,96.8,96.8,96.58,96.63,10766.0,93.6163,93.6163,93.4035,93.4519,10766.0
2023-10-12 13:00:00,96.63,96.63,96.15,96.22,15597.0,93.4519,93.4519,92.9877,93.0554,15597.0
2023-10-12 13:10:00,96.2,96.23,96.1,96.14,8444.0,93.036,93.0651,92.9393,92.978,8444.0
2023-10-12 13:20:00,96.17,96.18,96.0,96.0,15238.0,93.007,93.0167,92.8426,92.8426,15238.0
2023-10-12 13:30:00,95.99,96.0,95.81,95.81,12042.0,92.8329,92.8426,92.6589,92.6589,12042.0
2023-10-12 13:40:00,95.85,95.85,95.71,95.74,22145.0,92.6976,92.6976,92.5622,92.5912,22145.0
2023-10-12 13:50:00,95.73,95.75,95.5,95.52,17230.0,92.5815,92.6008,92.3591,92.3784,17230.0
2023-10-12 14:00:00,95.53,95.63,95.42,95.42,25252.0,92.3881,92.4848,92.2817,92.2817,25252.0
2023-10-12 14:10:00,95.42,95.54,95.37,95.46,14564.0,92.2817,92.3977,92.2333,92.3204,14564.0
2023-10-12 14:20:00,95.46,95.81,95.46,95.79,15949.0,92.3204,92.6589,92.3204,92.6395,15949.0
2023-10-12 14:30:00,95.78,95.95,95.76,95.93,15464.0,92.6299,92.7943,92.6105,92.7749,15464.0
2023-10-12 14:40:00,95.9,96.06,95.88,96.04,11707.0,92.7459,92.9006,92.7266,92.8813,11707.0
2023-10-12 14:50:00,96.06,96.11,96.0,96.01,19135.0,92.9006,92.949,92.8426,92.8523,19135.0
2023-10-12 15:00:00,96.03,96.2,96.03,96.18,16774.0,92.8716,93.036,92.8716,93.0167,16774.0
2023-10-12 15:10:00,96.15,96.29,96.11,96.28,16463.0,92.9877,93.1231,92.949,93.1134,16463.0
2023-10-12 15:20:00,96.28,96.3,96.19,96.26,29166.0,93.1134,93.1328,93.0264,93.0941,29166.0
2023-10-12 15:30:00,96.26,96.36,96.25,96.33,23731.0,93.0941,93.1908,93.0844,93.1618,23731.0
2023-10-12 15:40:00,96.33,96.33,96.19,96.25,48495.0,93.1618,93.1618,93.0264,93.0844,48495.0
2023-10-12 15:50:00,96.26,96.39,95.99,96.04,110003.0,93.0941,93.2198,92.8329,92.8813,110003.0
2023-10-13 09:30:00,96.39,96.62,96.26,96.57,49644.0,93.2198,93.4422,93.0941,93.3939,49644.0
2023-10-13 09:40:00,96.61,96.8,96.58,96.58,24513.0,93.4326,93.6163,93.4035,93.4035,24513.0
2023-10-13 09:50:00,96.59,96.6,96.2,96.29,25411.0,93.4132,93.4229,93.036,93.1231,25411.0
2023-10-13 10:00:00,96.23,96.23,95.77,95.79,23951.0,93.0651,93.0651,92.6202,92.6395,23951.0
2023-10-13 10:10:00,95.82,95.83,95.54,95.68,23985.0,92.6685,92.6782,92.3977,92.5331,23985.0
2023-10-13 10:20:00,95.7,95.95,95.68,95.93,13733.0,92.5525,92.7943,92.5331,92.7749,13733.0
2023-10-13 10:30:00,95.91,96.24,95.91,95.92,26134.0,92.7556,93.0747,92.7556,92.7652,26134.0
2023-10-13 10:40:00,95.88,95.97,95.77,95.84,19628.0,92.7266,92.8136,92.6202,92.6879,19628.0
2023-10-13 10:50:00,95.86,95.89,95.47,95.53,18996.0,92.7072,92.7362,92.33,92.3881,18996.0
2023-10-13 11:00:00,95.51,95.57,95.09,95.27,18427.0,92.3687,92.4268,91.9625,92.1366,18427.0
2023-10-13 11:10:00,95.28,95.39,95.2,95.34,41456.0,92.1463,92.2527,92.0689,92.2043,41456.0
2023-10-13 11:20:00,95.34,95.45,95.25,95.35,17496.0,92.2043,92.3107,92.1173,92.214,17496.0
2023-10-13 11:30:00,95.36,95.43,95.33,95.4,22267.0,92.2237,92.2914,92.1947,92.2624,22267.0
2023-10-13 11:40:00,95.41,95.46,95.31,95.36,10345.0,92.272,92.3204,92.1753,92.2237,10345.0
2023-10-13 11:50:00,95.36,95.36,95.02,95.08,31344.0,92.2237,92.2237,91.8948,91.9529,31344.0
2023-10-13 12:00:00,95.06,95.26,94.95,95.2,23792.0,91.9335,92.127,91.8272,92.0689,23792.0
2023-10-13 12:10:00,95.25,95.46,95.18,95.39,36891.0,92.1173,92.3204,92.0496,92.2527,36891.0
2023-10-13 12:20:00,95.42,95.68,95.4,95.68,14337.0,92.2817,92.5331,92.2624,92.5331,14337.0
2023-10-13 12:30:00,95.68,95.75,95.53,95.54,15978.0,92.5331,92.6008,92.3881,92.3977,15978.0
2023-10-13 12:40:00,95.55,95.66,95.39,95.42,12533.0,92.4074,92.5138,92.2527,92.2817,12533.0
2023-10-13 12:50:00,95.37,95.37,95.17,95.25,13416.0,92.2333,92.2333,92.0399,92.1173,13416.0
2023-10-13 13:00:00,95.24,95.32,95.1,95.1,16496.0,92.1076,92.185,91.9722,91.9722,16496.0
2023-10-13 13:10:00,95.14,95.14,94.92,94.94,16863.0,92.0109,92.0109,91.7981,91.8175,16863.0
2023-10-13 13:20:00,94.94,95.07,94.72,94.75,19414.0,91.8175,91.9432,91.6047,91.6337,19414.0
2023-10-13 13:30:00,94.73,94.77,94.6,94.62,18328.0,91.6144,91.6531,91.4887,91.508,18328.0
2023-10-13 13:40:00,94.65,95.06,94.64,94.91,13017.0,91.537,91.9335,91.5273,91.7885,13017.0
2023-10-13 13:50:00,94.94,95.0,94.89,94.94,23108.0,91.8175,91.8755,91.7691,91.8175,23108.0
2023-10-13 14:00:00,94.9,95.04,94.83,94.95,23356.0,91.7788,91.9142,91.7111,91.8272,23356.0
2023-10-13 14:10:00,94.97,95.03,94.87,94.92,20834.0,91.8465,91.9045,91.7498,91.7981,20834.0
2023-10-13 14:20:00,94.92,95.0,94.77,94.8,17515.0,91.7981,91.8755,91.6531,91.6821,17515.0
2023-10-13 14:30:00,94.8,94.98,94.73,94.77,15816.0,91.6821,91.8562,91.6144,91.6531,15816.0
2023-10-13 14:40:00,94.78,94.83,94.63,94.66,17750.0,91.6627,91.7111,91.5177,91.5467,17750.0
2023-10-13 14:50:00,94.64,94.85,94.61,94.81,20476.0,91.5273,91.7304,91.4983,91.6918,20476.0
2023-10-13 15:00:00,94.83,94.92,94.64,94.72,33687.0,91.7111,91.7981,91.5273,91.6047,33687.0
2023-10-13 15:10:00,94.72,94.91,94.66,94.72,41241.0,91.6047,91.7885,91.5467,91.6047,41241.0
2023-10-13 15:20:00,94.71,94.81,94.65,94.67,23611.0,91.595,91.6918,91.537,91.5564,23611.0
2023-10-13 15:30:00,94.67,94.81,94.63,94.68,37887.0,91.5564,91.6918,91.5177,91.566,37887.0
2023-10-13 15:40:00,94.66,94.72,94.49,94.72,70019.0,91.5467,91.6047,91.3823,91.6047,70019.0
2023-10-13 15:50:00,94.71,94.82,94.66,94.75,178358.0,91.595,91.7014,91.5467,91.6337,178358.0
2023-10-16 09:30:00,96.18,96.74,96.12,96.49,83703.0,93.0167,93.5583,92.9587,93.3165,83703.0
2023-10-16 09:40:00,96.49,96.51,96.02,96.42,29304.0,93.3165,93.3358,92.862,93.2488,29304.0
2023-10-16 09:50:00,96.44,96.52,96.18,96.27,45088.0,93.2681,93.3455,93.0167,93.1037,45088.0
2023-10-16 10:00:00,96.2,96.42,96.08,96.2,36818.0,93.036,93.2488,92.92,93.036,36818.0
2023-10-16 10:10:00,96.23,96.54,96.15,96.44,41637.0,93.0651,93.3649,92.9877,93.2681,41637.0
2023-10-16 10:20:00,96.46,96.75,96.43,96.59,36258.0,93.2875,93.568,93.2585,93.4132,36258.0
2023-10-16 10:30:00,96.61,96.96,96.61,96.8,36250.0,93.4326,93.771,93.4326,93.6163,36250.0
2023-10-16 10:40:00,96.83,96.9,96.71,96.9,28819.0,93.6453,93.713,93.5293,93.713,28819.0
2023-10-16 10:50:00,96.93,97.06,96.89,97.05,41199.0,93.742,93.8678,93.7033,93.8581,41199.0
2023-10-16 11:00:00,97.08,97.19,97.07,97.15,27788.0,93.8871,93.9935,93.8774,93.9548,27788.0
2023-10-16 11:10:00,97.16,97.16,96.8,96.81,23794.0,93.9645,93.9645,93.6163,93.626,23794.0
2023-10-16 11:20:00,96.8,96.86,96.75,96.83,23705.0,93.6163,93.6743,93.568,93.6453,23705.0
2023-10-16 11:30:00,96.84,96.88,96.71,96.73,27192.0,93.655,93.6937,93.5293,93.5486,27192.0
2023-10-16 11:40:00,96.72,96.76,96.63,96.71,29537.0,93.5389,93.5776,93.4519,93.5293,29537.0
2023-10-16 11:50:00,96.69,96.8,96.69,96.75,31328.0,93.5099,93.6163,93.5099,93.568,31328.0
2023-10-16 12:00:00,96.76,96.83,96.73,96.81,27022.0,93.5776,93.6453,93.5486,93.626,27022.0
2023-10-16 12:10:00,96.81,96.81,96.5,96.55,26892.0,93.626,93.626,93.3262,93.3745,26892.0
2023-10-16 12:20:00,96.55,96.55,96.4,96.5,30086.0,93.3745,93.3745,93.2295,93.3262,30086.0
2023-10-16 12:30:00,96.5,96.57,96.44,96.5,25744.0,93.3262,93.3939,93.2681,93.3262,25744.0
2023-10-16 12:40:00,96.52,96.61,96.47,96.56,31221.0,93.3455,93.4326,93.2972,93.3842,31221.0
2023-10-16 12:50:00,96.56,96.61,96.36,96.48,35743.0,93.3842,93.4326,93.1908,93.3068,35743.0
2023-10-16 13:00:00,96.49,96.7,96.48,96.67,21130.0,93.3165,93.5196,93.3068,93.4906,21130.0
2023-10-16 13:10:00,96.67,96.76,96.62,96.62,32170.0,93.4906,93.5776,93.4422,93.4422,32170.0
2023-10-16 13:20:00,96.62,96.62,96.21,96.47,33309.0,93.4422,93.4422,93.0457,93.2972,33309.0
2023-10-16 13:30:00,96.46,96.61,96.43,96.57,20887.0,93.2875,93.4326,93.2585,93.3939,20887.0
2023-10-16 13:40:00,96.6,96.76,96.6,96.72,22438.0,93.4229,93.5776,93.4229,93.5389,22438.0
2023-10-16 13:50:00,96.75,96.76,96.64,96.67,24835.0,93.568,93.5776,93.4616,93.4906,24835.0
2023-10-16 14:00:00,96.69,96.7,96.53,96.56,24507.0,93.5099,93.5196,93.3552,93.3842,24507.0
2023-10-16 14:10:00,96.58,96.6,96.47,96.5,17245.0,93.4035,93.4229,93.2972,93.3262,17245.0
2023-10-16 14:20:00,96.5,96.51,96.35,96.35,20823.0,93.3262,93.3358,93.1811,93.1811,20823.0
2023-10-16 14:30:00,96.36,96.41,96.28,96.31,16335.0,93.1908,93.2391,93.1134,93.1424,16335.0
2023-10-16 14:40:00,96.29,96.33,96.27,96.29,15785.0,93.1231,93.1618,93.1037,93.1231,15785.0
2023-10-16 14:50:00,96.3,96.34,96.26,96.33,20740.0,93.1328,93.1714,93.0941,93.1618,20740.0
2023-10-16 15:00:00,96.33,96.33,96.19,96.3,27416.0,93.1618,93.1618,93.0264,93.1328,27416.0
2023-10-16 15:10:00,96.3,96.35,96.24,96.26,27832.0,93.1328,93.1811,93.0747,93.0941,27832.0
2023-10-16 15:20:00,96.26,96.42,96.25,96.41,27397.0,93.0941,93.2488,93.0844,93.2391,27397.0
2023-10-16 15:30:00,96.43,96.46,96.26,96.27,39488.0,93.2585,93.2875,93.0941,93.1037,39488.0
2023-10-16 15:40:00,96.27,96.4,96.27,96.32,62818.0,93.1037,93.2295,93.1037,93.1521,62818.0
2023-10-16 15:50:00,96.31,96.5,96.26,96.34,330055.0,93.1424,93.3262,93.0941,93.1714,330055.0
2023-10-17 09:30:00,96.16,96.78,96.05,96.75,106507.0,92.9974,93.597,92.891,93.568,106507.0
2023-10-17 09:40:00,96.78,96.95,96.46,96.51,51586.0,93.597,93.7614,93.2875,93.3358,51586.0
2023-10-17 09:50:00,96.52,96.55,96.29,96.34,32378.0,93.3455,93.3745,93.1231,93.1714,32378.0
2023-10-17 10:00:00,96.33,96.59,96.26,96.58,25089.0,93.1618,93.4132,93.0941,93.4035,25089.0
2023-10-17 10:10:00,96.59,96.75,96.56,96.68,26596.0,93.4132,93.568,93.3842,93.5003,26596.0
2023-10-17 10:20:00,96.67,96.71,96.57,96.63,27472.0,93.4906,93.5293,93.3939,93.4519,27472.0
2023-10-17 10:30:00,96.62,96.73,96.55,96.66,16871.0,93.4422,93.5486,93.3745,93.4809,16871.0
2023-10-17 10:40:00,96.64,96.67,96.44,96.44,23972.0,93.4616,93.4906,93.2681,93.2681,23972.0
2023-10-17 10:50:00,96.45,96.53,96.41,96.47,29518.0,93.2778,93.3552,93.2391,93.2972,29518.0
2023-10-17 11:00:00,96.48,96.65,96.42,96.51,27533.0,93.3068,93.4712,93.2488,93.3358,27533.0
2023-10-17 11:10:00,96.53,96.69,96.52,96.69,20977.0,93.3552,93.5099,93.3455,93.5099,20977.0
2023-10-17 11:20:00,96.68,96.68,96.49,96.54,19698.0,93.5003,93.5003,93.3165,93.3649,19698.0
2023-10-17 11:30:00,96.56,96.73,96.48,96.71,27738.0,93.3842,93.5486,93.3068,93.5293,27738.0
2023-10-17 11:40:00,96.7,96.88,96.68,96.88,20482.0,93.5196,93.6937,93.5003,93.6937,20482.0
2023-10-17 11:50:00,96.89,96.94,96.73,96.78,25161.0,93.7033,93.7517,93.5486,93.597,25161.0
2023-10-17 12:00:00,96.78,96.84,96.73,96.73,11016.0,93.597,93.655,93.5486,93.5486,11016.0
2023-10-17 12:10:00,96.75,96.77,96.65,96.68,11750.0,93.568,93.5873,93.4712,93.5003,11750.0
2023-10-17 12:20:00,96.68,96.95,96.67,96.9,23708.0,93.5003,93.7614,93.4906,93.713,23708.0
2023-10-17 12:30:00,96.95,96.96,96.74,96.77,15569.0,93.7614,93.771,93.5583,93.5873,15569.0
2023-10-17 12:40:00,96.76,96.76,96.53,96.59,14321.0,93.5776,93.5776,93.3552,93.4132,14321.0
2023-10-17 12:50:00,96.59,96.6,96.34,96.4,19925.0,93.4132,93.4229,93.1714,93.2295,19925.0
2023-10-17 13:00:00,96.38,96.38,96.28,96.29,15188.0,93.2101,93.2101,93.1134,93.1231,15188.0
2023-10-17 13:10:00,96.3,96.41,96.3,96.37,16840.0,93.1328,93.2391,93.1328,93.2004,16840.0
2023-10-17 13:20:00,96.36,96.36,96.28,96.33,16281.0,93.1908,93.1908,93.1134,93.1618,16281.0
2023-10-17 13:30:00,96.33,96.33,96.12,96.17,17348.0,93.1618,93.1618,92.9587,93.007,17348.0
2023-10-17 13:40:00,96.19,96.27,96.18,96.27,14063.0,93.0264,93.1037,93.0167,93.1037,14063.0
2023-10-17 13:50:00,96.26,96.26,96.04,96.09,17199.0,93.0941,93.0941,92.8813,92.9297,17199.0
2023-10-17 14:00:00,96.07,96.1,95.96,96.0,21488.0,92.9103,92.9393,92.8039,92.8426,21488.0
2023-10-17 14:10:00,95.99,96.0,95.88,95.91,24619.0,92.8329,92.8426,92.7266,92.7556,24619.0
2023-10-17 14:20:00,95.89,96.04,95.89,96.0,18533.0,92.7362,92.8813,92.7362,92.8426,18533.0
2023-10-17 14:30:00,96.0,96.18,95.96,96.14,32037.0,92.8426,93.0167,92.8039,92.978,32037.0
2023-10-17 14:40:00,96.13,96.16,96.02,96.07,24818.0,92.9683,92.9974,92.862,92.9103,24818.0
2023-10-17 14:50:00,96.06,96.09,95.81,95.88,27949.0,92.9006,92.9297,92.6589,92.7266,27949.0
2023-10-17 15:00:00,95.85,96.13,95.79,96.09,36598.0,92.6976,92.9683,92.6395,92.9297,36598.0
2023-10-17 15:10:00,96.1,96.18,95.98,96.03,31413.0,92.9393,93.0167,92.8233,92.8716,31413.0
2023-10-17 15:20:00,96.05,96.1,96.01,96.08,37689.0,92.891,92.9393,92.8523,92.92,37689.0
2023-10-17 15:30:00,96.08,96.12,96.01,96.01,41655.0,92.92,92.9587,92.8523,92.8523,41655.0
2023-10-17 15:40:00,96.0,96.06,95.94,95.98,64507.0,92.8426,92.9006,92.7846,92.8233,64507.0
2023-10-17 15:50:00,95.98,96.06,95.86,95.99,233634.0,92.8233,92.9006,92.7072,92.8329,233634.0
2023-10-18 09:30:00,95.2,95.2,94.25,94.42,135133.0,92.0689,92.0689,91.1502,91.3146,135133.0
2023-10-18 09:40:00,94.38,94.38,93.82,94.12,23968.0,91.2759,91.2759,90.7343,91.0245,23968.0
2023-10-18 09:50:00,94.11,94.46,94.01,94.42,38670.0,91.0148,91.3533,90.9181,91.3146,38670.0
2023-10-18 10:00:00,94.43,94.45,94.03,94.4,43469.0,91.3243,91.3436,90.9374,91.2952,43469.0
2023-10-18 10:10:00,94.37,94.75,94.27,94.72,26694.0,91.2662,91.6337,91.1695,91.6047,26694.0
2023-10-18 10:20:00,94.72,94.75,94.31,94.32,29955.0,91.6047,91.6337,91.2082,91.2179,29955.0
2023-10-18 10:30:00,94.31,94.4,94.08,94.09,44178.0,91.2082,91.2952,90.9858,90.9954,44178.0
2023-10-18 10:40:00,94.09,94.27,94.04,94.16,29862.0,90.9954,91.1695,90.9471,91.0631,29862.0
2023-10-18 10:50:00,94.14,94.27,94.08,94.26,35815.0,91.0438,91.1695,90.9858,91.1598,35815.0
2023-10-18 11:00:00,94.27,94.45,94.24,94.36,34750.0,91.1695,91.3436,91.1405,91.2566,34750.0
2023-10-18 11:10:00,94.37,94.55,94.28,94.55,26709.0,91.2662,91.4403,91.1792,91.4403,26709.0
2023-10-18 11:20:00,94.54,94.61,94.42,94.46,27214.0,91.4306,91.4983,91.3146,91.3533,27214.0
2023-10-18 11:30:00,94.45,94.57,94.4,94.47,23207.0,91.3436,91.4597,91.2952,91.3629,23207.0
2023-10-18 11:40:00,94.48,94.63,94.43,94.47,19051.0,91.3726,91.5177,91.3243,91.3629,19051.0
2023-10-18 11:50:00,94.48,94.54,94.37,94.37,31128.0,91.3726,91.4306,91.2662,91.2662,31128.0
2023-10-18 12:00:00,94.37,94.61,94.3,94.5,22143.0,91.2662,91.4983,91.1985,91.392,22143.0
2023-10-18 12:10:00,94.5,94.5,94.15,94.19,16965.0,91.392,91.392,91.0535,91.0921,16965.0
2023-10-18 12:20:00,94.17,94.26,94.14,94.18,20717.0,91.0728,91.1598,91.0438,91.0825,20717.0
2023-10-18 12:30:00,94.19,94.26,94.16,94.25,14214.0,91.0921,91.1598,91.0631,91.1502,14214.0
2023-10-18 12:40:00,94.24,94.41,94.23,94.36,18822.0,91.1405,91.3049,91.1308,91.2566,18822.0
2023-10-18 12:50:00,94.38,94.39,94.26,94.29,13751.0,91.2759,91.2856,91.1598,91.1889,13751.0
2023-10-18 13:00:00,94.27,94.65,94.16,94.64,21599.0,91.1695,91.537,91.0631,91.5273,21599.0
2023-10-18 13:10:00,94.62,94.77,94.58,94.59,15946.0,91.508,91.6531,91.4693,91.479,15946.0
2023-10-18 13:20:00,94.61,94.62,94.49,94.55,16948.0,91.4983,91.508,91.3823,91.4403,16948.0
2023-10-18 13:30:00,94.54,94.54,94.16,94.2,15363.0,91.4306,91.4306,91.0631,91.1018,15363.0
2023-10-18 13:40:00,94.19,94.28,94.17,94.22,15369.0,91.0921,91.1792,91.0728,91.1212,15369.0
2023-10-18 13:50:00,94.24,94.39,94.2,94.37,20323.0,91.1405,91.2856,91.1018,91.2662,20323.0
2023-10-18 14:00:00,94.39,94.6,94.36,94.52,16795.0,91.2856,91.4887,91.2566,91.4113,16795.0
2023-10-18 14:10:00,94.47,94.48,94.27,94.29,9856.0,91.3629,91.3726,91.1695,91.1889,9856.0
2023-10-18 14:20:00,94.27,94.34,94.21,94.3,13568.0,91.1695,91.2372,91.1115,91.1985,13568.0
2023-10-18 14:30:00,94.29,94.43,94.16,94.18,22565.0,91.1889,91.3243,91.0631,91.0825,22565.0
2023-10-18 14:40:00,94.16,94.22,94.08,94.15,19379.0,91.0631,91.1212,90.9858,91.0535,19379.0
2023-10-18 14:50:00,94.14,94.22,94.07,94.14,19185.0,91.0438,91.1212,90.9761,91.0438,19185.0
2023-10-18 15:00:00,94.14,94.14,93.82,93.82,32489.0,91.0438,91.0438,90.7343,90.7343,32489.0
2023-10-18 15:10:00,93.84,93.96,93.83,93.88,18110.0,90.7537,90.8697,90.744,90.7923,18110.0
2023-10-18 15:20:00,93.88,94.03,93.83,93.89,34933.0,90.7923,90.9374,90.744,90.802,34933.0
2023-10-18 15:30:00,93.92,94.04,93.88,93.97,45775.0,90.831,90.9471,90.7923,90.8794,45775.0
2023-10-18 15:40:00,93.96,93.96,93.64,93.75,86629.0,90.8697,90.8697,90.5602,90.6666,86629.0
2023-10-18 15:50:00,93.75,93.83,93.65,93.71,270211.0,90.6666,90.744,90.5699,90.6279,270211.0
2023-10-19 09:30:00,93.81,94.26,93.76,93.9,86393.0,90.7246,91.1598,90.6763,90.8117,86393.0
2023-10-19 09:40:00,93.87,94.21,93.85,94.15,33735.0,90.7827,91.1115,90.7633,91.0535,33735.0
2023-10-19 09:50:00,94.14,94.34,93.96,94.16,28733.0,91.0438,91.2372,90.8697,91.0631,28733.0
2023-10-19 10:00:00,94.14,94.26,94.06,94.1,48661.0,91.0438,91.1598,90.9664,91.0051,48661.0
2023-10-19 10:10:00,94.1,94.49,94.09,94.24,35008.0,91.0051,91.3823,90.9954,91.1405,35008.0
2023-10-19 10:20:00,94.25,94.45,94.2,94.2,34125.0,91.1502,91.3436,91.1018,91.1018,34125.0
2023-10-19 10:30:00,94.2,94.23,94.09,94.17,26919.0,91.1018,91.1308,90.9954,91.0728,26919.0
2023-10-19 10:40:00,94.18,94.2,94.03,94.04,22470.0,91.0825,91.1018,90.9374,90.9471,22470.0
2023-10-19 10:50:00,94.03,94.06,93.84,93.94,23522.0,90.9374,90.9664,90.7537,90.8504,23522.0
2023-10-19 11:00:00,93.94,94.27,93.91,94.27,29697.0,90.8504,91.1695,90.8214,91.1695,29697.0
2023-10-19 11:10:00,94.26,94.31,94.12,94.23,22355.0,91.1598,91.2082,91.0245,91.1308,22355.0
2023-10-19 11:20:00,94.25,94.43,94.16,94.4,30955.0,91.1502,91.3243,91.0631,91.2952,30955.0
2023-10-19 11:30:00,94.39,94.59,94.39,94.56,50225.0,91.2856,91.479,91.2856,91.45,50225.0
2023-10-19 11:40:00,94.59,94.69,94.53,94.54,32459.0,91.479,91.5757,91.421,91.4306,32459.0
2023-10-19 11:50:00,94.54,94.55,94.37,94.41,27956.0,91.4306,91.4403,91.2662,91.3049,27956.0
2023-10-19 12:00:00,94.42,94.98,94.21,94.61,60359.0,91.3146,91.8562,91.1115,91.4983,60359.0
2023-10-19 12:10:00,94.62,94.91,94.6,94.89,45965.0,91.508,91.7885,91.4887,91.7691,45965.0
2023-10-19 12:20:00,94.91,95.11,94.39,94.44,60579.0,91.7885,91.9819,91.2856,91.3339,60579.0
2023-10-19 12:30:00,94.44,94.52,94.0,94.2,55524.0,91.3339,91.4113,90.9084,91.1018,55524.0
2023-10-19 12:40:00,94.18,94.57,94.17,94.57,44399.0,91.0825,91.4597,91.0728,91.4597,44399.0
2023-10-19 12:50:00,94.55,94.94,94.5,94.71,28383.0,91.4403,91.8175,91.392,91.595,28383.0
2023-10-19 13:00:00,94.79,94.94,94.68,94.79,25242.0,91.6724,91.8175,91.566,91.6724,25242.0
2023-10-19 13:10:00,94.75,94.8,94.49,94.56,20689.0,91.6337,91.6821,91.3823,91.45,20689.0
2023-10-19 13:20:00,94.54,94.57,94.35,94.46,24925.0,91.4306,91.4597,91.2469,91.3533,24925.0
2023-10-19 13:30:00,94.52,94.53,94.0,94.03,15619.0,91.4113,91.421,90.9084,90.9374,15619.0
2023-10-19 13:40:00,94.03,94.05,93.93,93.98,19858.0,90.9374,90.9568,90.8407,90.8891,19858.0
2023-10-19 13:50:00,93.97,94.15,93.92,94.15,18799.0,90.8794,91.0535,90.831,91.0535,18799.0
2023-10-19 14:00:00,94.13,94.2,93.96,93.96,18475.0,91.0341,91.1018,90.8697,90.8697,18475.0
2023-10-19 14:10:00,93.99,94.16,93.97,94.09,17408.0,90.8987,91.0631,90.8794,90.9954,17408.0
2023-10-19 14:20:00,94.09,94.11,93.93,94.01,28235.0,90.9954,91.0148,90.8407,90.9181,28235.0
2023-10-19 14:30:00,94.01,94.01,93.61,93.64,25117.0,90.9181,90.9181,90.5312,90.5602,25117.0
2023-10-19 14:40:00,93.63,93.64,93.44,93.48,31085.0,90.5506,90.5602,90.3668,90.4055,31085.0
2023-10-19 14:50:00,93.49,93.64,93.41,93.52,27934.0,90.4152,90.5602,90.3378,90.4442,27934.0
2023-10-19 15:00:00,93.5,93.58,93.45,93.47,34656.0,90.4248,90.5022,90.3765,90.3958,34656.0
2023-10-19 15:10:00,93.46,93.5,93.16,93.29,27905.0,90.3862,90.4248,90.096,90.2217,27905.0
2023-10-19 15:20:00,93.29,93.32,93.17,93.27,37319.0,90.2217,90.2508,90.1057,90.2024,37319.0
2023-10-19 15:30:00,93.27,93.52,93.27,93.4,53279.0,90.2024,90.4442,90.2024,90.3281,53279.0
2023-10-19 15:40:00,93.4,93.4,93.1,93.34,103459.0,90.3281,90.3281,90.038,90.2701,103459.0
2023-10-19 15:50:00,93.34,93.4,93.12,93.14,246446.0,90.2701,90.3281,90.0573,90.0767,246446.0
2023-10-20 09:30:00,92.87,93.07,92.26,92.84,202531.0,89.8156,90.009,89.2256,89.7865,202531.0
2023-10-20 09:40:00,92.83,93.23,92.71,93.04,29374.0,89.7769,90.1637,89.6608,89.98,29374.0
2023-10-20 09:50:00,93.01,93.01,92.58,92.75,25047.0,89.951,89.951,89.5351,89.6995,25047.0
2023-10-20 10:00:00,92.72,92.76,92.49,92.57,43679.0,89.6705,89.7092,89.4481,89.5254,43679.0
2023-10-20 10:10:00,92.58,92.65,92.21,92.21,27190.0,89.5351,89.6028,89.1773,89.1773,27190.0
2023-10-20 10:20:00,92.15,92.17,91.96,92.02,34252.0,89.1192,89.1386,88.9355,88.9935,34252.0
2023-10-20 10:30:00,92.04,92.22,91.91,91.95,41975.0,89.0129,89.1869,88.8871,88.9258,41975.0
2023-10-20 10:40:00,91.92,91.99,91.82,91.88,71872.0,88.8968,88.9645,88.8001,88.8581,71872.0
2023-10-20 10:50:00,91.88,91.91,91.51,91.58,68470.0,88.8581,88.8871,88.5003,88.568,68470.0
2023-10-20 11:00:00,91.58,91.72,91.52,91.6,45956.0,88.568,88.7034,88.51,88.5873,45956.0
2023-10-20 11:10:00,91.59,91.66,91.42,91.48,31964.0,88.5777,88.6454,88.4133,88.4713,31964.0
2023-10-20 11:20:00,91.49,91.59,91.43,91.53,30549.0,88.4809,88.5777,88.4229,88.5196,30549.0
2023-10-20 11:30:00,91.53,91.71,91.48,91.66,35987.0,88.5196,88.6937,88.4713,88.6454,35987.0
2023-10-20 11:40:00,91.61,91.66,91.47,91.55,54368.0,88.597,88.6454,88.4616,88.539,54368.0
2023-10-20 11:50:00,91.55,91.76,91.46,91.64,44044.0,88.539,88.7421,88.4519,88.626,44044.0
2023-10-20 12:00:00,91.65,91.65,91.44,91.5,42364.0,88.6357,88.6357,88.4326,88.4906,42364.0
2023-10-20 12:10:00,91.49,91.6,91.47,91.53,33544.0,88.4809,88.5873,88.4616,88.5196,33544.0
2023-10-20 12:20:00,91.54,91.74,91.5,91.6,39056.0,88.5293,88.7227,88.4906,88.5873,39056.0
2023-10-20 12:30:00,91.61,91.98,91.61,91.92,21888.0,88.597,88.9548,88.597,88.8968,21888.0
2023-10-20 12:40:00,91.91,91.98,91.81,91.96,19668.0,88.8871,88.9548,88.7904,88.9355,19668.0
2023-10-20 12:50:00,91.95,92.02,91.8,91.98,53067.0,88.9258,88.9935,88.7808,88.9548,53067.0
2023-10-20 13:00:00,91.96,91.97,91.57,91.61,35274.0,88.9355,88.9452,88.5583,88.597,35274.0
2023-10-20 13:10:00,91.63,92.05,91.57,91.99,33563.0,88.6163,89.0225,88.5583,88.9645,33563.0
2023-10-20 13:20:00,91.97,92.08,91.88,91.95,25253.0,88.9452,89.0515,88.8581,88.9258,25253.0
2023-10-20 13:30:00,91.96,91.98,91.81,91.84,25677.0,88.9355,88.9548,88.7904,88.8194,25677.0
2023-10-20 13:40:00,91.83,92.02,91.82,91.87,34611.0,88.8098,88.9935,88.8001,88.8485,34611.0
2023-10-20 13:50:00,91.89,91.99,91.84,91.95,20364.0,88.8678,88.9645,88.8194,88.9258,20364.0
2023-10-20 14:00:00,91.97,91.97,91.78,91.87,17704.0,88.9452,88.9452,88.7614,88.8485,17704.0
2023-10-20 14:10:00,91.88,91.88,91.56,91.66,44147.0,88.8581,88.8581,88.5486,88.6454,44147.0
2023-10-20 14:20:00,91.66,91.75,91.64,91.69,31603.0,88.6454,88.7324,88.626,88.6744,31603.0
2023-10-20 14:30:00,91.68,91.94,91.63,91.87,25380.0,88.6647,88.9161,88.6163,88.8485,25380.0
2023-10-20 14:40:00,91.86,91.86,91.69,91.72,18852.0,88.8388,88.8388,88.6744,88.7034,18852.0
2023-10-20 14:50:00,91.71,91.89,91.67,91.76,30356.0,88.6937,88.8678,88.655,88.7421,30356.0
2023-10-20 15:00:00,91.77,91.83,91.66,91.66,38434.0,88.7517,88.8098,88.6454,88.6454,38434.0
2023-10-20 15:10:00,91.67,91.79,91.59,91.79,42732.0,88.655,88.7711,88.5777,88.7711,42732.0
2023-10-20 15:20:00,91.77,91.77,91.47,91.61,51943.0,88.7517,88.7517,88.4616,88.597,51943.0
2023-10-20 15:30:00,91.61,91.73,91.57,91.63,85111.0,88.597,88.7131,88.5583,88.6163,85111.0
2023-10-20 15:40:00,91.62,91.62,91.39,91.55,81305.0,88.6067,88.6067,88.3842,88.539,81305.0
2023-10-20 15:50:00,91.56,91.59,91.33,91.48,304432.0,88.5486,88.5777,88.3262,88.4713,304432.0
2023-10-23 09:30:00,91.53,91.93,91.3,91.4,77852.0,88.5196,88.9065,88.2972,88.3939,77852.0
2023-10-23 09:40:00,91.34,91.49,91.11,91.32,79772.0,88.3359,88.4809,88.1134,88.3165,79772.0
2023-10-23 09:50:00,91.34,91.64,91.13,91.55,53019.0,88.3359,88.626,88.1328,88.539,53019.0
2023-10-23 10:00:00,91.57,91.63,91.39,91.4,25141.0,88.5583,88.6163,88.3842,88.3939,25141.0
2023-10-23 10:10:00,91.45,91.67,91.34,91.65,18694.0,88.4423,88.655,88.3359,88.6357,18694.0
2023-10-23 10:20:00,91.71,91.79,91.58,91.59,38299.0,88.6937,88.7711,88.568,88.5777,38299.0
2023-10-23 10:30:00,91.58,91.62,91.26,91.41,21730.0,88.568,88.6067,88.2585,88.4036,21730.0
2023-10-23 10:40:00,91.43,91.45,91.35,91.43,23505.0,88.4229,88.4423,88.3456,88.4229,23505.0
2023-10-23 10:50:00,91.45,91.45,91.19,91.29,22278.0,88.4423,88.4423,88.1908,88.2875,22278.0
2023-10-23 11:00:00,91.29,91.4,91.14,91.36,20552.0,88.2875,88.3939,88.1425,88.3552,20552.0
2023-10-23 11:10:00,91.38,91.55,91.35,91.5,21808.0,88.3746,88.539,88.3456,88.4906,21808.0
2023-10-23 11:20:00,91.51,91.68,91.49,91.59,34872.0,88.5003,88.6647,88.4809,88.5777,34872.0
2023-10-23 11:30:00,91.58,91.72,91.55,91.7,21968.0,88.568,88.7034,88.539,88.684,21968.0
2023-10-23 11:40:00,91.69,91.7,91.49,91.64,32122.0,88.6744,88.684,88.4809,88.626,32122.0
2023-10-23 11:50:00,91.64,91.64,91.56,91.63,47598.0,88.626,88.626,88.5486,88.6163,47598.0
2023-10-23 12:00:00,91.62,91.62,91.44,91.5,22622.0,88.6067,88.6067,88.4326,88.4906,22622.0
2023-10-23 12:10:00,91.5,91.5,91.24,91.24,23951.0,88.4906,88.4906,88.2392,88.2392,23951.0
2023-10-23 12:20:00,91.21,91.51,91.17,91.47,38313.0,88.2102,88.5003,88.1715,88.4616,38313.0
2023-10-23 12:30:00,91.47,91.58,91.42,91.56,52905.0,88.4616,88.568,88.4133,88.5486,52905.0
2023-10-23 12:40:00,91.57,91.57,91.47,91.47,14141.0,88.5583,88.5583,88.4616,88.4616,14141.0
2023-10-23 12:50:00,91.47,91.83,91.46,91.83,13147.0,88.4616,88.8098,88.4519,88.8098,13147.0
2023-10-23 13:00:00,91.82,91.84,91.56,91.56,37248.0,88.8001,88.8194,88.5486,88.5486,37248.0
2023-10-23 13:10:00,91.56,91.56,91.3,91.3,21921.0,88.5486,88.5486,88.2972,88.2972,21921.0
2023-10-23 13:20:00,91.3,91.42,91.21,91.31,37011.0,88.2972,88.4133,88.2102,88.3069,37011.0
2023-10-23 13:30:00,91.29,91.34,91.24,91.3,21061.0,88.2875,88.3359,88.2392,88.2972,21061.0
2023-10-23 13:40:00,91.29,91.35,91.2,91.27,30969.0,88.2875,88.3456,88.2005,88.2682,30969.0
2023-10-23 13:50:00,91.28,91.3,91.01,91.04,23717.0,88.2779,88.2972,88.0167,88.0457,23717.0
2023-10-23 14:00:00,91.04,91.05,90.91,90.98,33179.0,88.0457,88.0554,87.92,87.9877,33179.0
2023-10-23 14:10:00,90.98,90.99,90.69,90.72,29986.0,87.9877,87.9974,87.7073,87.7363,29986.0
2023-10-23 14:20:00,90.71,90.86,90.65,90.79,39147.0,87.7266,87.8717,87.6686,87.804,39147.0
2023-10-23 14:30:00,90.81,90.99,90.75,90.98,36322.0,87.8233,87.9974,87.7653,87.9877,36322.0
2023-10-23 14:40:00,91.0,91.1,90.83,90.97,33212.0,88.0071,88.1038,87.8427,87.9781,33212.0
2023-10-23 14:50:00,90.96,90.97,90.8,90.84,36544.0,87.9684,87.9781,87.8136,87.8523,36544.0
2023-10-23 15:00:00,90.83,90.88,90.6,90.6,31409.0,87.8427,87.891,87.6202,87.6202,31409.0
2023-10-23 15:10:00,90.6,90.64,90.49,90.56,47454.0,87.6202,87.6589,87.5138,87.5815,47454.0
2023-10-23 15:20:00,90.54,90.54,90.26,90.32,47586.0,87.5622,87.5622,87.2914,87.3494,47586.0
2023-10-23 15:30:00,90.32,90.4,90.24,90.36,60392.0,87.3494,87.4268,87.2721,87.3881,60392.0
2023-10-23 15:40:00,90.35,90.43,90.22,90.25,151066.0,87.3784,87.4558,87.2527,87.2817,151066.0
2023-10-23 15:50:00,90.24,90.29,90.0,90.15,418427.0,87.2721,87.3204,87.04,87.185,418427.0
2023-10-24 09:30:00,90.83,91.22,90.52,90.61,88055.0,87.8427,88.2198,87.5429,87.6299,88055.0
2023-10-24 09:40:00,90.63,90.64,90.22,90.44,55620.0,87.6492,87.6589,87.2527,87.4655,55620.0
2023-10-24 09:50:00,90.44,90.9,90.38,90.9,66678.0,87.4655,87.9104,87.4075,87.9104,66678.0
2023-10-24 10:00:00,90.91,90.91,90.59,90.78,63016.0,87.92,87.92,87.6105,87.7943,63016.0
2023-10-24 10:10:00,90.81,90.89,90.74,90.83,62190.0,87.8233,87.9007,87.7556,87.8427,62190.0
2023-10-24 10:20:00,90.83,91.03,90.72,91.03,53538.0,87.8427,88.0361,87.7363,88.0361,53538.0
2023-10-24 10:30:00,91.04,91.05,90.84,90.96,56901.0,88.0457,88.0554,87.8523,87.9684,56901.0
2023-10-24 10:40:00,90.95,91.05,90.78,91.05,85236.0,87.9587,88.0554,87.7943,88.0554,85236.0
2023-10-24 10:50:00,91.08,91.08,90.88,90.97,53188.0,88.0844,88.0844,87.891,87.9781,53188.0
2023-10-24 11:00:00,90.97,91.08,90.79,91.04,46179.0,87.9781,88.0844,87.804,88.0457,46179.0
2023-10-24 11:10:00,91.04,91.04,90.86,90.88,32356.0,88.0457,88.0457,87.8717,87.891,32356.0
2023-10-24 11:20:00,90.89,90.94,90.61,90.67,30996.0,87.9007,87.949,87.6299,87.6879,30996.0
2023-10-24 11:30:00,90.64,90.72,90.5,90.51,23809.0,87.6589,87.7363,87.5235,87.5332,23809.0
2023-10-24 11:40:00,90.52,90.63,90.47,90.48,30682.0,87.5429,87.6492,87.4945,87.5042,30682.0
2023-10-24 11:50:00,90.45,90.5,90.33,90.5,27200.0,87.4752,87.5235,87.3591,87.5235,27200.0
2023-10-24 12:00:00,90.5,90.62,90.46,90.55,30518.0,87.5235,87.6396,87.4848,87.5719,30518.0
2023-10-24 12:10:00,90.57,90.64,90.45,90.46,25128.0,87.5912,87.6589,87.4752,87.4848,25128.0
2023-10-24 12:20:00,90.45,90.53,90.34,90.43,27765.0,87.4752,87.5525,87.3688,87.4558,27765.0
2023-10-24 12:30:00,90.41,90.49,90.38,90.45,22765.0,87.4365,87.5138,87.4075,87.4752,22765.0
2023-10-24 12:40:00,90.46,90.49,90.38,90.43,20287.0,87.4848,87.5138,87.4075,87.4558,20287.0
2023-10-24 12:50:00,90.41,90.44,90.3,90.43,17918.0,87.4365,87.4655,87.3301,87.4558,17918.0
2023-10-24 13:00:00,90.43,90.58,90.4,90.53,26963.0,87.4558,87.6009,87.4268,87.5525,26963.0
2023-10-24 13:10:00,90.52,90.55,90.39,90.55,21983.0,87.5429,87.5719,87.4171,87.5719,21983.0
2023-10-24 13:20:00,90.53,90.54,90.37,90.51,23231.0,87.5525,87.5622,87.3978,87.5332,23231.0
2023-10-24 13:30:00,90.53,90.64,90.48,90.63,27042.0,87.5525,87.6589,87.5042,87.6492,27042.0
2023-10-24 13:40:00,90.61,90.61,90.49,90.56,27309.0,87.6299,87.6299,87.5138,87.5815,27309.0
2023-10-24 13:50:00,90.58,90.61,90.44,90.52,22494.0,87.6009,87.6299,87.4655,87.5429,22494.0
2023-10-24 14:00:00,90.51,90.63,90.49,90.62,30398.0,87.5332,87.6492,87.5138,87.6396,30398.0
2023-10-24 14:10:00,90.62,90.76,90.61,90.75,36390.0,87.6396,87.775,87.6299,87.7653,36390.0
2023-10-24 14:20:00,90.74,90.92,90.68,90.91,33653.0,87.7556,87.9297,87.6976,87.92,33653.0
2023-10-24 14:30:00,90.93,91.09,90.92,91.02,32961.0,87.9394,88.0941,87.9297,88.0264,32961.0
2023-10-24 14:40:00,91.03,91.12,91.0,91.06,26273.0,88.0361,88.1231,88.0071,88.0651,26273.0
2023-10-24 14:50:00,91.07,91.11,90.94,90.94,30155.0,88.0748,88.1134,87.949,87.949,30155.0
2023-10-24 15:00:00,90.93,91.05,90.89,90.94,51519.0,87.9394,88.0554,87.9007,87.949,51519.0
2023-10-24 15:10:00,90.93,90.97,90.83,90.87,39470.0,87.9394,87.9781,87.8427,87.8813,39470.0
2023-10-24 15:20:00,90.86,90.93,90.78,90.81,39709.0,87.8717,87.9394,87.7943,87.8233,39709.0
2023-10-24 15:30:00,90.81,90.82,90.69,90.7,51619.0,87.8233,87.833,87.7073,87.7169,51619.0
2023-10-24 15:40:00,90.7,90.76,90.63,90.66,79335.0,87.7169,87.775,87.6492,87.6782,79335.0
2023-10-24 15:50:00,90.67,90.83,90.59,90.73,175169.0,87.6879,87.8427,87.6105,87.7459,175169.0
2023-10-25 09:30:00,90.67,90.67,90.06,90.24,80955.0,87.6879,87.6879,87.098,87.2721,80955.0
2023-10-25 09:40:00,90.22,90.22,89.77,89.96,37671.0,87.2527,87.2527,86.8175,87.0013,37671.0
2023-10-25 09:50:00,89.96,90.1,89.87,89.88,33331.0,87.0013,87.1367,86.9142,86.9239,33331.0
2023-10-25 10:00:00,89.91,89.91,89.58,89.66,36842.0,86.9529,86.9529,86.6338,86.7111,36842.0
2023-10-25 10:10:00,89.67,89.72,89.54,89.63,35791.0,86.7208,86.7692,86.5951,86.6821,35791.0
2023-10-25 10:20:00,89.64,89.66,89.49,89.57,32690.0,86.6918,86.7111,86.5467,86.6241,32690.0
2023-10-25 10:30:00,89.57,89.8,89.44,89.76,63038.0,86.6241,86.8465,86.4984,86.8078,63038.0
2023-10-25 10:40:00,89.77,89.78,89.4,89.61,54308.0,86.8175,86.8272,86.4597,86.6628,54308.0
2023-10-25 10:50:00,89.61,89.64,89.49,89.49,40850.0,86.6628,86.6918,86.5467,86.5467,40850.0
2023-10-25 11:00:00,89.51,89.71,89.47,89.53,51625.0,86.5661,86.7595,86.5274,86.5854,51625.0
2023-10-25 11:10:00,89.52,89.68,89.38,89.67,55104.0,86.5757,86.7305,86.4403,86.7208,55104.0
2023-10-25 11:20:00,89.67,89.75,89.37,89.56,79771.0,86.7208,86.7982,86.4307,86.6144,79771.0
2023-10-25 11:30:00,89.56,89.57,89.31,89.41,38794.0,86.6144,86.6241,86.3726,86.4694,38794.0
2023-10-25 11:40:00,89.4,89.4,89.09,89.14,46203.0,86.4597,86.4597,86.1599,86.2082,46203.0
2023-10-25 11:50:00,89.13,89.14,88.93,88.99,36978.0,86.1986,86.2082,86.0051,86.0632,36978.0
2023-10-25 12:00:00,88.97,88.98,88.83,88.87,31000.0,86.0438,86.0535,85.9084,85.9471,31000.0
2023-10-25 12:10:00,88.86,88.86,88.68,88.75,46416.0,85.9374,85.9374,85.7634,85.8311,46416.0
2023-10-25 12:20:00,88.75,88.82,88.65,88.66,36664.0,85.8311,85.8988,85.7344,85.744,36664.0
2023-10-25 12:30:00,88.65,88.88,88.61,88.67,30182.0,85.7344,85.9568,85.6957,85.7537,30182.0
2023-10-25 12:40:00,88.66,88.76,88.58,88.59,30746.0,85.744,85.8407,85.6667,85.6763,30746.0
2023-10-25 12:50:00,88.58,88.77,88.53,88.74,92196.0,85.6667,85.8504,85.6183,85.8214,92196.0
2023-10-25 13:00:00,88.76,89.06,88.75,89.0,45824.0,85.8407,86.1309,85.8311,86.0728,45824.0
2023-10-25 13:10:00,89.01,89.02,88.79,88.91,28468.0,86.0825,86.0922,85.8698,85.9858,28468.0
2023-10-25 13:20:00,88.9,88.98,88.82,88.88,18340.0,85.9761,86.0535,85.8988,85.9568,18340.0
2023-10-25 13:30:00,88.86,88.86,88.68,88.69,23408.0,85.9374,85.9374,85.7634,85.773,23408.0
2023-10-25 13:40:00,88.71,88.76,88.51,88.51,48238.0,85.7924,85.8407,85.599,85.599,48238.0
2023-10-25 13:50:00,88.51,88.65,88.5,88.6,119359.0,85.599,85.7344,85.5893,85.686,119359.0
2023-10-25 14:00:00,88.6,88.67,88.41,88.51,56244.0,85.686,85.7537,85.5022,85.599,56244.0
2023-10-25 14:10:00,88.51,88.66,88.43,88.65,41628.0,85.599,85.744,85.5216,85.7344,41628.0
2023-10-25 14:20:00,88.66,88.79,88.45,88.49,82797.0,85.744,85.8698,85.5409,85.5796,82797.0
2023-10-25 14:30:00,88.49,88.55,88.4,88.45,39836.0,85.5796,85.6376,85.4926,85.5409,39836.0
2023-10-25 14:40:00,88.45,88.54,88.43,88.5,35225.0,85.5409,85.628,85.5216,85.5893,35225.0
2023-10-25 14:50:00,88.5,88.62,88.47,88.52,57314.0,85.5893,85.7053,85.5603,85.6086,57314.0
2023-10-25 15:00:00,88.52,88.56,88.44,88.51,35171.0,85.6086,85.6473,85.5313,85.599,35171.0
2023-10-25 15:10:00,88.51,88.53,88.43,88.53,60752.0,85.599,85.6183,85.5216,85.6183,60752.0
2023-10-25 15:20:00,88.52,88.7,88.51,88.69,40688.0,85.6086,85.7827,85.599,85.773,40688.0
2023-10-25 15:30:00,88.69,88.8,88.58,88.58,74844.0,85.773,85.8794,85.6667,85.6667,74844.0
2023-10-25 15:40:00,88.58,88.77,88.46,88.77,187509.0,85.6667,85.8504,85.5506,85.8504,187509.0
2023-10-25 15:50:00,88.77,88.89,88.69,88.86,289780.0,85.8504,85.9665,85.773,85.9374,289780.0
2023-10-26 09:30:00,89.1,89.31,88.8,88.84,66402.0,86.1696,86.3726,85.8794,85.9181,66402.0
2023-10-26 09:40:00,88.87,89.25,88.86,89.07,35335.0,85.9471,86.3146,85.9374,86.1405,35335.0
2023-10-26 09:50:00,89.12,89.37,88.88,88.91,31001.0,86.1889,86.4307,85.9568,85.9858,31001.0
2023-10-26 10:00:00,88.88,88.88,88.49,88.49,55613.0,85.9568,85.9568,85.5796,85.5796,55613.0
2023-10-26 10:10:00,88.49,88.68,88.49,88.55,48104.0,85.5796,85.7634,85.5796,85.6376,48104.0
2023-10-26 10:20:00,88.55,88.66,88.37,88.62,50783.0,85.6376,85.744,85.4636,85.7053,50783.0
2023-10-26 10:30:00,88.61,88.68,88.24,88.34,63923.0,85.6957,85.7634,85.3378,85.4346,63923.0
2023-10-26 10:40:00,88.33,88.75,88.29,88.75,82940.0,85.4249,85.8311,85.3862,85.8311,82940.0
2023-10-26 10:50:00,88.75,88.93,88.68,88.8,59048.0,85.8311,86.0051,85.7634,85.8794,59048.0
2023-10-26 11:00:00,88.8,88.91,88.64,88.69,32967.0,85.8794,85.9858,85.7247,85.773,32967.0
2023-10-26 11:10:00,88.72,88.77,88.42,88.56,37181.0,85.8021,85.8504,85.5119,85.6473,37181.0
2023-10-26 11:20:00,88.56,88.67,88.44,88.53,191608.0,85.6473,85.7537,85.5313,85.6183,191608.0
2023-10-26 11:30:00,88.52,88.73,88.45,88.5,52669.0,85.6086,85.8117,85.5409,85.5893,52669.0
2023-10-26 11:40:00,88.5,88.5,88.17,88.18,62393.0,85.5893,85.5893,85.2701,85.2798,62393.0
2023-10-26 11:50:00,88.17,88.24,88.08,88.21,149194.0,85.2701,85.3378,85.1831,85.3088,149194.0
2023-10-26 12:00:00,88.22,88.23,87.97,88.15,41526.0,85.3185,85.3282,85.0767,85.2508,41526.0
2023-10-26 12:10:00,88.15,88.2,87.94,87.96,23213.0,85.2508,85.2992,85.0477,85.067,23213.0
2023-10-26 12:20:00,87.98,88.29,87.95,88.26,24345.0,85.0864,85.3862,85.0574,85.3572,24345.0
2023-10-26 12:30:00,88.24,88.37,88.04,88.07,19111.0,85.3378,85.4636,85.1444,85.1734,19111.0
2023-10-26 12:40:00,88.07,88.27,88.06,88.17,18735.0,85.1734,85.3669,85.1638,85.2701,18735.0
2023-10-26 12:50:00,88.17,88.24,88.12,88.13,21847.0,85.2701,85.3378,85.2218,85.2315,21847.0
2023-10-26 13:00:00,88.11,88.37,88.07,88.25,14828.0,85.2121,85.4636,85.1734,85.3475,14828.0
2023-10-26 13:10:00,88.26,88.41,88.22,88.35,13898.0,85.3572,85.5022,85.3185,85.4442,13898.0
2023-10-26 13:20:00,88.37,88.38,88.15,88.29,23670.0,85.4636,85.4732,85.2508,85.3862,23670.0
2023-10-26 13:30:00,88.26,88.36,88.11,88.25,28844.0,85.3572,85.4539,85.2121,85.3475,28844.0
2023-10-26 13:40:00,88.25,88.31,88.15,88.21,95339.0,85.3475,85.4055,85.2508,85.3088,95339.0
2023-10-26 13:50:00,88.21,88.32,88.13,88.3,34916.0,85.3088,85.4152,85.2315,85.3959,34916.0
2023-10-26 14:00:00,88.32,88.33,88.12,88.26,125355.0,85.4152,85.4249,85.2218,85.3572,125355.0
2023-10-26 14:10:00,88.25,88.57,88.22,88.37,116531.0,85.3475,85.657,85.3185,85.4636,116531.0
2023-10-26 14:20:00,88.38,88.58,88.1,88.53,781646.0,85.4732,85.6667,85.2024,85.6183,781646.0
2023-10-26 14:30:00,88.55,88.77,88.54,88.63,61817.0,85.6376,85.8504,85.628,85.715,61817.0
2023-10-26 14:40:00,88.62,88.9,88.58,88.84,43015.0,85.7053,85.9761,85.6667,85.9181,43015.0
2023-10-26 14:50:00,88.84,89.05,88.84,89.05,45087.0,85.9181,86.1212,85.9181,86.1212,45087.0
2023-10-26 15:00:00,89.06,89.15,88.99,89.02,76919.0,86.1309,86.2179,86.0632,86.0922,76919.0
2023-10-26 15:10:00,89.03,89.03,88.82,88.84,40356.0,86.1019,86.1019,85.8988,85.9181,40356.0
2023-10-26 15:20:00,88.82,88.9,88.72,88.76,46225.0,85.8988,85.9761,85.8021,85.8407,46225.0
2023-10-26 15:30:00,88.73,88.8,88.52,88.53,59572.0,85.8117,85.8794,85.6086,85.6183,59572.0
2023-10-26 15:40:00,88.53,88.55,88.36,88.49,109513.0,85.6183,85.6376,85.4539,85.5796,109513.0
2023-10-26 15:50:00,88.49,88.65,88.47,88.63,302178.0,85.5796,85.7344,85.5603,85.715,302178.0
2023-10-27 09:30:00,88.45,88.67,88.19,88.48,84977.0,85.5409,85.7537,85.2895,85.5699,84977.0
2023-10-27 09:40:00,88.47,88.56,88.1,88.26,20066.0,85.5603,85.6473,85.2024,85.3572,20066.0
2023-10-27 09:50:00,88.23,88.45,88.1,88.44,21037.0,85.3282,85.5409,85.2024,85.5313,21037.0
2023-10-27 10:00:00,88.44,88.66,88.26,88.51,32063.0,85.5313,85.744,85.3572,85.599,32063.0
2023-10-27 10:10:00,88.54,88.74,88.42,88.44,17692.0,85.628,85.8214,85.5119,85.5313,17692.0
2023-10-27 10:20:00,88.46,88.64,88.41,88.49,21731.0,85.5506,85.7247,85.5022,85.5796,21731.0
2023-10-27 10:30:00,88.49,88.68,88.49,88.58,35569.0,85.5796,85.7634,85.5796,85.6667,35569.0
2023-10-27 10:40:00,88.55,88.65,88.41,88.65,53779.0,85.6376,85.7344,85.5022,85.7344,53779.0
2023-10-27 10:50:00,88.68,88.76,88.57,88.64,41349.0,85.7634,85.8407,85.657,85.7247,41349.0
2023-10-27 11:00:00,88.61,88.76,88.54,88.69,55605.0,85.6957,85.8407,85.628,85.773,55605.0
2023-10-27 11:10:00,88.7,88.92,88.66,88.89,25163.0,85.7827,85.9955,85.744,85.9665,25163.0
2023-10-27 11:20:00,88.91,89.02,88.87,88.97,11879.0,85.9858,86.0922,85.9471,86.0438,11879.0
2023-10-27 11:30:00,88.97,88.98,88.81,88.88,17132.0,86.0438,86.0535,85.8891,85.9568,17132.0
2023-10-27 11:40:00,88.91,88.95,88.69,88.73,15708.0,85.9858,86.0245,85.773,85.8117,15708.0
2023-10-27 11:50:00,88.73,88.79,88.68,88.79,14893.0,85.8117,85.8698,85.7634,85.8698,14893.0
2023-10-27 12:00:00,88.81,88.81,88.53,88.67,14336.0,85.8891,85.8891,85.6183,85.7537,14336.0
2023-10-27 12:10:00,88.67,88.68,88.5,88.67,15299.0,85.7537,85.7634,85.5893,85.7537,15299.0
2023-10-27 12:20:00,88.67,88.69,88.48,88.51,17696.0,85.7537,85.773,85.5699,85.599,17696.0
2023-10-27 12:30:00,88.48,88.5,88.37,88.43,21088.0,85.5699,85.5893,85.4636,85.5216,21088.0
2023-10-27 12:40:00,88.42,88.47,88.36,88.42,37526.0,85.5119,85.5603,85.4539,85.5119,37526.0
2023-10-27 12:50:00,88.44,88.48,88.34,88.44,32098.0,85.5313,85.5699,85.4346,85.5313,32098.0
2023-10-27 13:00:00,88.45,88.55,88.23,88.28,12338.0,85.5409,85.6376,85.3282,85.3765,12338.0
2023-10-27 13:10:00,88.28,88.37,88.14,88.23,31362.0,85.3765,85.4636,85.2411,85.3282,31362.0
2023-10-27 13:20:00,88.22,88.29,88.1,88.25,20142.0,85.3185,85.3862,85.2024,85.3475,20142.0
2023-10-27 13:30:00,88.23,88.24,88.08,88.12,20793.0,85.3282,85.3378,85.1831,85.2218,20793.0
2023-10-27 13:40:00,88.13,88.31,88.07,88.17,21903.0,85.2315,85.4055,85.1734,85.2701,21903.0
2023-10-27 13:50:00,88.18,88.24,88.05,88.1,15788.0,85.2798,85.3378,85.1541,85.2024,15788.0
2023-10-27 14:00:00,88.11,88.12,87.98,88.05,38754.0,85.2121,85.2218,85.0864,85.1541,38754.0
2023-10-27 14:10:00,88.04,88.1,87.97,87.99,28929.0,85.1444,85.2024,85.0767,85.0961,28929.0
2023-10-27 14:20:00,87.99,88.02,87.9,87.95,20874.0,85.0961,85.1251,85.009,85.0574,20874.0
2023-10-27 14:30:00,87.98,88.15,87.93,88.13,26237.0,85.0864,85.2508,85.038,85.2315,26237.0
2023-10-27 14:40:00,88.11,88.18,87.98,87.98,32855.0,85.2121,85.2798,85.0864,85.0864,32855.0
2023-10-27 14:50:00,87.98,87.98,87.7,87.77,23780.0,85.0864,85.0864,84.8156,84.8833,23780.0
2023-10-27 15:00:00,87.78,87.91,87.77,87.81,30938.0,84.893,85.0187,84.8833,84.922,30938.0
2023-10-27 15:10:00,87.83,87.92,87.73,87.83,34054.0,84.9413,85.0284,84.8446,84.9413,34054.0
2023-10-27 15:20:00,87.81,87.88,87.7,87.83,54184.0,84.922,84.9897,84.8156,84.9413,54184.0
2023-10-27 15:30:00,87.82,87.88,87.55,87.57,42596.0,84.9317,84.9897,84.6705,84.6899,42596.0
2023-10-27 15:40:00,87.58,87.77,87.53,87.77,91404.0,84.6995,84.8833,84.6512,84.8833,91404.0
2023-10-27 15:50:00,87.78,88.06,87.7,88.04,206209.0,84.893,85.1638,84.8156,85.1444,206209.0
2023-10-30 09:30:00,88.45,88.57,87.82,87.91,64470.0,85.5409,85.657,84.9317,85.0187,64470.0
2023-10-30 09:40:00,87.98,88.0,87.53,87.79,38835.0,85.0864,85.1057,84.6512,84.9026,38835.0
2023-10-30 09:50:00,87.8,87.86,87.64,87.79,33022.0,84.9123,84.9703,84.7576,84.9026,33022.0
2023-10-30 10:00:00,87.77,87.82,87.65,87.78,42611.0,84.8833,84.9317,84.7672,84.893,42611.0
2023-10-30 10:10:00,87.77,87.77,87.39,87.51,35162.0,84.8833,84.8833,84.5158,84.6318,35162.0
2023-10-30 10:20:00,87.5,87.51,87.26,87.47,25824.0,84.6222,84.6318,84.3901,84.5932,25824.0
2023-10-30 10:30:00,87.43,87.47,87.31,87.38,24729.0,84.5545,84.5932,84.4384,84.5061,24729.0
2023-10-30 10:40:00,87.35,87.47,87.3,87.4,26407.0,84.4771,84.5932,84.4288,84.5255,26407.0
2023-10-30 10:50:00,87.41,87.64,87.38,87.63,17501.0,84.5351,84.7576,84.5061,84.7479,17501.0
2023-10-30 11:00:00,87.65,87.69,87.59,87.6,29431.0,84.7672,84.8059,84.7092,84.7189,29431.0
2023-10-30 11:10:00,87.61,87.69,87.47,87.47,34607.0,84.7286,84.8059,84.5932,84.5932,34607.0
2023-10-30 11:20:00,87.48,87.51,87.28,87.31,32837.0,84.6028,84.6318,84.4094,84.4384,32837.0
2023-10-30 11:30:00,87.33,87.47,87.3,87.37,56610.0,84.4578,84.5932,84.4288,84.4965,56610.0
2023-10-30 11:40:00,87.34,87.43,87.3,87.35,19924.0,84.4674,84.5545,84.4288,84.4771,19924.0
2023-10-30 11:50:00,87.34,87.53,87.28,87.48,17501.0,84.4674,84.6512,84.4094,84.6028,17501.0
2023-10-30 12:00:00,87.47,87.56,87.41,87.46,27864.0,84.5932,84.6802,84.5351,84.5835,27864.0
2023-10-30 12:10:00,87.45,87.54,87.44,87.45,27350.0,84.5738,84.6609,84.5642,84.5738,27350.0
2023-10-30 12:20:00,87.48,87.49,87.31,87.32,28922.0,84.6028,84.6125,84.4384,84.4481,28922.0
2023-10-30 12:30:00,87.33,87.55,87.32,87.49,16027.0,84.4578,84.6705,84.4481,84.6125,16027.0
2023-10-30 12:40:00,87.48,87.51,87.35,87.44,40442.0,84.6028,84.6318,84.4771,84.5642,40442.0
2023-10-30 12:50:00,87.52,87.54,87.43,87.5,19641.0,84.6415,84.6609,84.5545,84.6222,19641.0
2023-10-30 13:00:00,87.49,87.8,87.48,87.79,24701.0,84.6125,84.9123,84.6028,84.9026,24701.0
2023-10-30 13:10:00,87.83,87.85,87.72,87.75,21035.0,84.9413,84.9607,84.8349,84.864,21035.0
2023-10-30 13:20:00,87.77,88.12,87.72,88.08,25849.0,84.8833,85.2218,84.8349,85.1831,25849.0
2023-10-30 13:30:00,88.1,88.18,88.05,88.14,28107.0,85.2024,85.2798,85.1541,85.2411,28107.0
2023-10-30 13:40:00,88.14,88.27,88.13,88.22,16986.0,85.2411,85.3669,85.2315,85.3185,16986.0
2023-10-30 13:50:00,88.23,88.3,88.17,88.21,18581.0,85.3282,85.3959,85.2701,85.3088,18581.0
2023-10-30 14:00:00,88.23,88.27,88.17,88.22,17244.0,85.3282,85.3669,85.2701,85.3185,17244.0
2023-10-30 14:10:00,88.22,88.24,88.1,88.18,19047.0,85.3185,85.3378,85.2024,85.2798,19047.0
2023-10-30 14:20:00,88.16,88.28,88.11,88.22,20341.0,85.2605,85.3765,85.2121,85.3185,20341.0
2023-10-30 14:30:00,88.24,88.42,88.22,88.39,24911.0,85.3378,85.5119,85.3185,85.4829,24911.0
2023-10-30 14:40:00,88.39,88.47,88.37,88.45,26677.0,85.4829,85.5603,85.4636,85.5409,26677.0
2023-10-30 14:50:00,88.45,88.5,88.34,88.38,22474.0,85.5409,85.5893,85.4346,85.4732,22474.0
2023-10-30 15:00:00,88.39,88.52,88.33,88.42,22534.0,85.4829,85.6086,85.4249,85.5119,22534.0
2023-10-30 15:10:00,88.42,88.53,88.4,88.5,23419.0,85.5119,85.6183,85.4926,85.5893,23419.0
2023-10-30 15:20:00,88.5,88.59,88.43,88.5,27491.0,85.5893,85.6763,85.5216,85.5893,27491.0
2023-10-30 15:30:00,88.5,88.54,88.41,88.49,49693.0,85.5893,85.628,85.5022,85.5796,49693.0
2023-10-30 15:40:00,88.5,88.6,88.39,88.56,103706.0,85.5893,85.686,85.4829,85.6473,103706.0
2023-10-30 15:50:00,88.55,88.58,88.45,88.48,403258.0,85.6376,85.6667,85.5409,85.5699,403258.0
2023-10-31 09:30:00,88.35,88.98,88.27,88.49,86072.0,85.4442,86.0535,85.3669,85.5796,86072.0
2023-10-31 09:40:00,88.51,88.71,88.35,88.54,24162.0,85.599,85.7924,85.4442,85.628,24162.0
2023-10-31 09:50:00,88.58,88.72,88.41,88.55,25062.0,85.6667,85.8021,85.5022,85.6376,25062.0
2023-10-31 10:00:00,88.56,88.69,88.45,88.59,36853.0,85.6473,85.773,85.5409,85.6763,36853.0
2023-10-31 10:10:00,88.59,88.65,88.4,88.47,48979.0,85.6763,85.7344,85.4926,85.5603,48979.0
2023-10-31 10:20:00,88.47,88.5,88.05,88.18,35933.0,85.5603,85.5893,85.1541,85.2798,35933.0
2023-10-31 10:30:00,88.17,88.27,88.06,88.23,22180.0,85.2701,85.3669,85.1638,85.3282,22180.0
2023-10-31 10:40:00,88.21,88.29,88.06,88.09,49166.0,85.3088,85.3862,85.1638,85.1928,49166.0
2023-10-31 10:50:00,88.11,88.32,88.1,88.31,45267.0,85.2121,85.4152,85.2024,85.4055,45267.0
2023-10-31 11:00:00,88.34,88.43,88.28,88.42,27859.0,85.4346,85.5216,85.3765,85.5119,27859.0
2023-10-31 11:10:00,88.4,88.49,88.23,88.31,14819.0,85.4926,85.5796,85.3282,85.4055,14819.0
2023-10-31 11:20:00,88.33,88.46,88.26,88.38,13613.0,85.4249,85.5506,85.3572,85.4732,13613.0
2023-10-31 11:30:00,88.38,88.52,88.36,88.47,21515.0,85.4732,85.6086,85.4539,85.5603,21515.0
2023-10-31 11:40:00,88.47,88.5,88.34,88.36,11280.0,85.5603,85.5893,85.4346,85.4539,11280.0
2023-10-31 11:50:00,88.36,88.54,88.32,88.54,14449.0,85.4539,85.628,85.4152,85.628,14449.0
2023-10-31 12:00:00,88.59,88.62,88.51,88.58,9702.0,85.6763,85.7053,85.599,85.6667,9702.0
2023-10-31 12:10:00,88.56,88.58,88.36,88.42,14205.0,85.6473,85.6667,85.4539,85.5119,14205.0
2023-10-31 12:20:00,88.4,88.56,88.38,88.56,21637.0,85.4926,85.6473,85.4732,85.6473,21637.0
2023-10-31 12:30:00,88.57,88.7,88.4,88.7,31064.0,85.657,85.7827,85.4926,85.7827,31064.0
2023-10-31 12:40:00,88.68,88.71,88.61,88.64,26742.0,85.7634,85.7924,85.6957,85.7247,26742.0
2023-10-31 12:50:00,88.63,88.65,88.52,88.59,21648.0,85.715,85.7344,85.6086,85.6763,21648.0
2023-10-31 13:00:00,88.6,88.64,88.5,88.62,18476.0,85.686,85.7247,85.5893,85.7053,18476.0
2023-10-31 13:10:00,88.6,88.6,88.3,88.41,28973.0,85.686,85.686,85.3959,85.5022,28973.0
2023-10-31 13:20:00,88.4,88.53,88.39,88.53,31359.0,85.4926,85.6183,85.4829,85.6183,31359.0
2023-10-31 13:30:00,88.54,88.86,88.53,88.83,29930.0,85.628,85.9374,85.6183,85.9084,29930.0
2023-10-31 13:40:00,88.83,88.85,88.74,88.77,25566.0,85.9084,85.9278,85.8214,85.8504,25566.0
2023-10-31 13:50:00,88.78,88.87,88.76,88.81,29913.0,85.8601,85.9471,85.8407,85.8891,29913.0
2023-10-31 14:00:00,88.82,88.84,88.69,88.7,59786.0,85.8988,85.9181,85.773,85.7827,59786.0
2023-10-31 14:10:00,88.67,88.8,88.66,88.66,30272.0,85.7537,85.8794,85.744,85.744,30272.0
2023-10-31 14:20:00,88.63,88.67,88.6,88.6,20443.0,85.715,85.7537,85.686,85.686,20443.0
2023-10-31 14:30:00,88.61,88.68,88.6,88.65,24603.0,85.6957,85.7634,85.686,85.7344,24603.0
2023-10-31 14:40:00,88.69,88.8,88.64,88.79,53150.0,85.773,85.8794,85.7247,85.8698,53150.0
2023-10-31 14:50:00,88.8,88.86,88.78,88.83,17788.0,85.8794,85.9374,85.8601,85.9084,17788.0
2023-10-31 15:00:00,88.82,88.92,88.8,88.84,30643.0,85.8988,85.9955,85.8794,85.9181,30643.0
2023-10-31 15:10:00,88.84,88.91,88.8,88.9,24904.0,85.9181,85.9858,85.8794,85.9761,24904.0
2023-10-31 15:20:00,88.88,88.9,88.76,88.83,170523.0,85.9568,85.9761,85.8407,85.9084,170523.0
2023-10-31 15:30:00,88.83,88.84,88.76,88.79,62213.0,85.9084,85.9181,85.8407,85.8698,62213.0
2023-10-31 15:40:00,88.8,88.88,88.75,88.85,67465.0,85.8794,85.9568,85.8311,85.9278,67465.0
2023-10-31 15:50:00,88.87,89.07,88.8,88.97,368881.0,85.9471,86.1405,85.8794,86.0438,368881.0
2023-11-01 09:30:00,89.23,89.31,88.85,89.09,52082.0,86.2953,86.3726,85.9278,86.1599,52082.0
2023-11-01 09:40:00,89.07,89.45,88.78,89.24,29842.0,86.1405,86.508,85.8601,86.305,29842.0
2023-11-01 09:50:00,89.25,89.32,89.06,89.24,44690.0,86.3146,86.3823,86.1309,86.305,44690.0
2023-11-01 10:00:00,89.28,89.45,89.12,89.19,47387.0,86.3436,86.508,86.1889,86.2566,47387.0
2023-11-01 10:10:00,89.18,89.36,89.06,89.36,64796.0,86.2469,86.421,86.1309,86.421,64796.0
2023-11-01 10:20:00,89.41,89.56,89.4,89.49,41593.0,86.4694,86.6144,86.4597,86.5467,41593.0
2023-11-01 10:30:00,89.5,89.55,89.35,89.4,22914.0,86.5564,86.6048,86.4113,86.4597,22914.0
2023-11-01 10:40:00,89.43,89.54,89.38,89.41,18597.0,86.4887,86.5951,86.4403,86.4694,18597.0
2023-11-01 10:50:00,89.38,89.42,89.26,89.28,23767.0,86.4403,86.479,86.3243,86.3436,23767.0
2023-11-01 11:00:00,89.28,89.3,89.19,89.22,28294.0,86.3436,86.363,86.2566,86.2856,28294.0
2023-11-01 11:10:00,89.22,89.22,88.96,89.01,34161.0,86.2856,86.2856,86.0342,86.0825,34161.0
2023-11-01 11:20:00,89.0,89.05,88.96,88.98,12274.0,86.0728,86.1212,86.0342,86.0535,12274.0
2023-11-01 11:30:00,89.0,89.14,88.98,89.1,14744.0,86.0728,86.2082,86.0535,86.1696,14744.0
2023-11-01 11:40:00,89.09,89.2,89.07,89.2,9926.0,86.1599,86.2663,86.1405,86.2663,9926.0
2023-11-01 11:50:00,89.16,89.21,89.11,89.16,16203.0,86.2276,86.2759,86.1792,86.2276,16203.0
2023-11-01 12:00:00,89.16,89.2,88.99,89.05,22634.0,86.2276,86.2663,86.0632,86.1212,22634.0
2023-11-01 12:10:00,89.05,89.12,88.93,89.03,17001.0,86.1212,86.1889,86.0051,86.1019,17001.0
2023-11-01 12:20:00,89.04,89.18,89.04,89.16,20748.0,86.1115,86.2469,86.1115,86.2276,20748.0
2023-11-01 12:30:00,89.16,89.22,89.08,89.1,21031.0,86.2276,86.2856,86.1502,86.1696,21031.0
2023-11-01 12:40:00,89.09,89.1,88.89,88.94,15785.0,86.1599,86.1696,85.9665,86.0148,15785.0
2023-11-01 12:50:00,88.94,89.03,88.9,88.97,25326.0,86.0148,86.1019,85.9761,86.0438,25326.0
2023-11-01 13:00:00,88.97,89.02,88.89,88.97,24029.0,86.0438,86.0922,85.9665,86.0438,24029.0
2023-11-01 13:10:00,88.99,89.1,88.98,89.03,20696.0,86.0632,86.1696,86.0535,86.1019,20696.0
2023-11-01 13:20:00,89.05,89.05,88.8,88.85,22154.0,86.1212,86.1212,85.8794,85.9278,22154.0
2023-11-01 13:30:00,88.85,88.9,88.82,88.87,22078.0,85.9278,85.9761,85.8988,85.9471,22078.0
2023-11-01 13:40:00,88.84,88.98,88.82,88.93,20543.0,85.9181,86.0535,85.8988,86.0051,20543.0
2023-11-01 13:50:00,88.93,89.06,88.93,89.04,21605.0,86.0051,86.1309,86.0051,86.1115,21605.0
2023-11-01 14:00:00,89.05,89.21,88.91,89.07,31249.0,86.1212,86.2759,85.9858,86.1405,31249.0
2023-11-01 14:10:00,89.08,89.14,88.91,89.13,26264.0,86.1502,86.2082,85.9858,86.1986,26264.0
2023-11-01 14:20:00,89.11,89.2,89.02,89.16,23503.0,86.1792,86.2663,86.0922,86.2276,23503.0
2023-11-01 14:30:00,89.17,89.38,89.16,89.27,30889.0,86.2373,86.4403,86.2276,86.334,30889.0
2023-11-01 14:40:00,89.27,89.3,88.79,88.95,41095.0,86.334,86.363,85.8698,86.0245,41095.0
2023-11-01 14:50:00,88.97,89.29,88.87,89.23,28950.0,86.0438,86.3533,85.9471,86.2953,28950.0
2023-11-01 15:00:00,89.23,89.54,89.23,89.5,25787.0,86.2953,86.5951,86.2953,86.5564,25787.0
2023-11-01 15:10:00,89.54,89.57,89.37,89.39,28710.0,86.5951,86.6241,86.4307,86.45,28710.0
2023-11-01 15:20:00,89.37,89.51,89.29,89.38,48985.0,86.4307,86.5661,86.3533,86.4403,48985.0
2023-11-01 15:30:00,89.37,89.59,89.33,89.57,69087.0,86.4307,86.6434,86.392,86.6241,69087.0
2023-11-01 15:40:00,89.59,89.64,89.49,89.51,68902.0,86.6434,86.6918,86.5467,86.5661,68902.0
2023-11-01 15:50:00,89.51,89.63,89.46,89.59,213857.0,86.5661,86.6821,86.5177,86.6434,213857.0
2023-11-02 09:30:00,89.96,90.55,89.59,90.05,115567.0,87.0013,87.5719,86.6434,87.0883,115567.0
2023-11-02 09:40:00,90.03,90.03,89.39,89.72,48648.0,87.069,87.069,86.45,86.7692,48648.0
2023-11-02 09:50:00,89.73,89.9,89.73,89.81,42634.0,86.7788,86.9432,86.7788,86.8562,42634.0
2023-11-02 10:00:00,89.77,90.01,89.69,89.86,55535.0,86.8175,87.0496,86.7402,86.9046,55535.0
2023-11-02 10:10:00,89.87,90.26,89.8,90.26,32040.0,86.9142,87.2914,86.8465,87.2914,32040.0
2023-11-02 10:20:00,90.26,90.32,90.18,90.23,25029.0,87.2914,87.3494,87.214,87.2624,25029.0
2023-11-02 10:30:00,90.23,90.53,90.23,90.37,80224.0,87.2624,87.5525,87.2624,87.3978,80224.0
2023-11-02 10:40:00,90.4,90.59,90.27,90.55,63212.0,87.4268,87.6105,87.3011,87.5719,63212.0
2023-11-02 10:50:00,90.55,90.72,90.42,90.7,115685.0,87.5719,87.7363,87.4461,87.7169,115685.0
2023-11-02 11:00:00,90.71,90.9,90.67,90.86,82737.0,87.7266,87.9104,87.6879,87.8717,82737.0
2023-11-02 11:10:00,90.87,91.05,90.69,91.0,139747.0,87.8813,88.0554,87.7073,88.0071,139747.0
2023-11-02 11:20:00,91.03,91.06,90.85,90.86,51408.0,88.0361,88.0651,87.862,87.8717,51408.0
2023-11-02 11:30:00,90.86,90.94,90.83,90.86,61270.0,87.8717,87.949,87.8427,87.8717,61270.0
2023-11-02 11:40:00,90.86,90.87,90.71,90.84,39353.0,87.8717,87.8813,87.7266,87.8523,39353.0
2023-11-02 11:50:00,90.85,90.87,90.7,90.7,39113.0,87.862,87.8813,87.7169,87.7169,39113.0
2023-11-02 12:00:00,90.7,90.76,90.63,90.65,30816.0,87.7169,87.775,87.6492,87.6686,30816.0
2023-11-02 12:10:00,90.64,90.7,90.54,90.66,35235.0,87.6589,87.7169,87.5622,87.6782,35235.0
2023-11-02 12:20:00,90.65,90.74,90.53,90.54,28719.0,87.6686,87.7556,87.5525,87.5622,28719.0
2023-11-02 12:30:00,90.56,90.72,90.51,90.71,73142.0,87.5815,87.7363,87.5332,87.7266,73142.0
2023-11-02 12:40:00,90.72,90.79,90.66,90.78,23036.0,87.7363,87.804,87.6782,87.7943,23036.0
2023-11-02 12:50:00,90.78,90.8,90.65,90.7,25162.0,87.7943,87.8136,87.6686,87.7169,25162.0
2023-11-02 13:00:00,90.71,90.81,90.64,90.77,23790.0,87.7266,87.8233,87.6589,87.7846,23790.0
2023-11-02 13:10:00,90.77,90.93,90.77,90.87,24891.0,87.7846,87.9394,87.7846,87.8813,24891.0
2023-11-02 13:20:00,90.87,90.94,90.81,90.93,53785.0,87.8813,87.949,87.8233,87.9394,53785.0
2023-11-02 13:30:00,90.93,91.13,90.93,91.12,32207.0,87.9394,88.1328,87.9394,88.1231,32207.0
2023-11-02 13:40:00,91.11,91.18,91.06,91.12,23655.0,88.1134,88.1811,88.0651,88.1231,23655.0
2023-11-02 13:50:00,91.1,91.38,91.09,91.33,37369.0,88.1038,88.3746,88.0941,88.3262,37369.0
2023-11-02 14:00:00,91.34,91.34,91.17,91.23,39697.0,88.3359,88.3359,88.1715,88.2295,39697.0
2023-11-02 14:10:00,91.23,91.24,91.11,91.22,31368.0,88.2295,88.2392,88.1134,88.2198,31368.0
2023-11-02 14:20:00,91.21,91.27,91.14,91.22,27459.0,88.2102,88.2682,88.1425,88.2198,27459.0
2023-11-02 14:30:00,91.22,91.29,91.19,91.27,28343.0,88.2198,88.2875,88.1908,88.2682,28343.0
2023-11-02 14:40:00,91.28,91.36,91.25,91.28,28882.0,88.2779,88.3552,88.2488,88.2779,28882.0
2023-11-02 14:50:00,91.29,91.39,91.26,91.35,29232.0,88.2875,88.3842,88.2585,88.3456,29232.0
2023-11-02 15:00:00,91.36,91.4,91.3,91.38,32608.0,88.3552,88.3939,88.2972,88.3746,32608.0
2023-11-02 15:10:00,91.37,91.41,91.34,91.39,31501.0,88.3649,88.4036,88.3359,88.3842,31501.0
2023-11-02 15:20:00,91.39,91.39,91.3,91.33,53022.0,88.3842,88.3842,88.2972,88.3262,53022.0
2023-11-02 15:30:00,91.33,91.33,91.17,91.23,80959.0,88.3262,88.3262,88.1715,88.2295,80959.0
2023-11-02 15:40:00,91.23,91.3,91.16,91.28,118715.0,88.2295,88.2972,88.1618,88.2779,118715.0
2023-11-02 15:50:00,91.26,91.32,91.06,91.11,293238.0,88.2585,88.3165,88.0651,88.1134,293238.0
2023-11-03 09:30:00,92.09,92.69,92.09,92.53,89593.0,89.0612,89.6415,89.0612,89.4867,89593.0
2023-11-03 09:40:00,92.55,92.68,92.28,92.39,112642.0,89.5061,89.6318,89.245,89.3513,112642.0
2023-11-03 09:50:00,92.4,92.61,92.33,92.54,40486.0,89.361,89.5641,89.2933,89.4964,40486.0
2023-11-03 10:00:00,92.57,92.7,92.51,92.52,53998.0,89.5254,89.6512,89.4674,89.4771,53998.0
2023-11-03 10:10:00,92.53,92.61,92.36,92.52,72169.0,89.4867,89.5641,89.3223,89.4771,72169.0
2023-11-03 10:20:00,92.54,92.54,92.36,92.45,43845.0,89.4964,89.4964,89.3223,89.4094,43845.0
2023-11-03 10:30:00,92.42,92.42,92.0,92.15,30583.0,89.3804,89.3804,88.9742,89.1192,30583.0
2023-11-03 10:40:00,92.15,92.28,92.09,92.27,20007.0,89.1192,89.245,89.0612,89.2353,20007.0
2023-11-03 10:50:00,92.28,92.36,92.07,92.36,37617.0,89.245,89.3223,89.0419,89.3223,37617.0
2023-11-03 11:00:00,92.35,92.45,92.27,92.31,22914.0,89.3127,89.4094,89.2353,89.274,22914.0
2023-11-03 11:10:00,92.29,92.38,92.22,92.26,15658.0,89.2546,89.3417,89.1869,89.2256,15658.0
2023-11-03 11:20:00,92.27,92.36,92.18,92.18,26625.0,89.2353,89.3223,89.1483,89.1483,26625.0
2023-11-03 11:30:00,92.21,92.38,92.21,92.31,14346.0,89.1773,89.3417,89.1773,89.274,14346.0
2023-11-03 11:40:00,92.32,92.4,92.29,92.38,38497.0,89.2837,89.361,89.2546,89.3417,38497.0
2023-11-03 11:50:00,92.39,92.47,92.39,92.44,16824.0,89.3513,89.4287,89.3513,89.3997,16824.0
2023-11-03 12:00:00,92.44,92.55,92.41,92.43,17934.0,89.3997,89.5061,89.3707,89.39,17934.0
2023-11-03 12:10:00,92.44,92.47,92.39,92.4,15086.0,89.3997,89.4287,89.3513,89.361,15086.0
2023-11-03 12:20:00,92.39,92.44,92.34,92.37,19809.0,89.3513,89.3997,89.303,89.332,19809.0
2023-11-03 12:30:00,92.38,92.46,92.31,92.43,14362.0,89.3417,89.419,89.274,89.39,14362.0
2023-11-03 12:40:00,92.42,92.43,92.32,92.32,16317.0,89.3804,89.39,89.2837,89.2837,16317.0
2023-11-03 12:50:00,92.32,92.43,92.32,92.43,30948.0,89.2837,89.39,89.2837,89.39,30948.0
2023-11-03 13:00:00,92.43,92.5,92.36,92.37,19046.0,89.39,89.4577,89.3223,89.332,19046.0
2023-11-03 13:10:00,92.39,92.39,92.26,92.32,23253.0,89.3513,89.3513,89.2256,89.2837,23253.0
2023-11-03 13:20:00,92.35,92.42,92.32,92.42,15578.0,89.3127,89.3804,89.2837,89.3804,15578.0
2023-11-03 13:30:00,92.45,92.61,92.45,92.61,18787.0,89.4094,89.5641,89.4094,89.5641,18787.0
2023-11-03 13:40:00,92.59,92.63,92.54,92.55,21424.0,89.5448,89.5835,89.4964,89.5061,21424.0
2023-11-03 13:50:00,92.55,92.57,92.44,92.52,49392.0,89.5061,89.5254,89.3997,89.4771,49392.0
2023-11-03 14:00:00,92.51,92.52,92.32,92.37,24474.0,89.4674,89.4771,89.2837,89.332,24474.0
2023-11-03 14:10:00,92.36,92.42,92.33,92.4,18615.0,89.3223,89.3804,89.2933,89.361,18615.0
2023-11-03 14:20:00,92.39,92.42,92.3,92.4,31691.0,89.3513,89.3804,89.2643,89.361,31691.0
2023-11-03 14:30:00,92.39,92.54,92.39,92.51,30693.0,89.3513,89.4964,89.3513,89.4674,30693.0
2023-11-03 14:40:00,92.51,92.62,92.5,92.62,26414.0,89.4674,89.5738,89.4577,89.5738,26414.0
2023-11-03 14:50:00,92.6,92.63,92.56,92.59,36839.0,89.5544,89.5835,89.5158,89.5448,36839.0
2023-11-03 15:00:00,92.59,92.59,92.48,92.48,39332.0,89.5448,89.5448,89.4384,89.4384,39332.0
2023-11-03 15:10:00,92.49,92.56,92.44,92.48,39458.0,89.4481,89.5158,89.3997,89.4384,39458.0
2023-11-03 15:20:00,92.47,92.49,92.32,92.35,43730.0,89.4287,89.4481,89.2837,89.3127,43730.0
2023-11-03 15:30:00,92.35,92.35,92.12,92.23,62885.0,89.3127,89.3127,89.0902,89.1966,62885.0
2023-11-03 15:40:00,92.23,92.31,92.13,92.17,98299.0,89.1966,89.274,89.0999,89.1386,98299.0
2023-11-03 15:50:00,92.18,92.19,91.97,91.97,237188.0,89.1483,89.1579,88.9452,88.9452,237188.0
2023-11-06 09:30:00,92.16,92.18,91.32,91.34,63123.0,89.1289,89.1483,88.3165,88.3359,63123.0
2023-11-06 09:40:00,91.32,91.32,90.76,91.13,29709.0,88.3165,88.3165,87.775,88.1328,29709.0
2023-11-06 09:50:00,91.18,91.18,90.94,91.1,31470.0,88.1811,88.1811,87.949,88.1038,31470.0
2023-11-06 10:00:00,91.13,91.37,90.95,91.32,59964.0,88.1328,88.3649,87.9587,88.3165,59964.0
2023-11-06 10:10:00,91.28,91.28,91.09,91.25,41384.0,88.2779,88.2779,88.0941,88.2488,41384.0
2023-11-06 10:20:00,91.27,91.3,91.13,91.23,24537.0,88.2682,88.2972,88.1328,88.2295,24537.0
2023-11-06 10:30:00,91.26,91.29,91.13,91.29,30352.0,88.2585,88.2875,88.1328,88.2875,30352.0
2023-11-06 10:40:00,91.31,91.35,91.21,91.25,27733.0,88.3069,88.3456,88.2102,88.2488,27733.0
2023-11-06 10:50:00,91.26,91.32,91.21,91.3,25719.0,88.2585,88.3165,88.2102,88.2972,25719.0
2023-11-06 11:00:00,91.31,91.41,91.19,91.38,33353.0,88.3069,88.4036,88.1908,88.3746,33353.0
2023-11-06 11:10:00,91.38,91.39,91.25,91.36,23533.0,88.3746,88.3842,88.2488,88.3552,23533.0
2023-11-06 11:20:00,91.37,91.39,91.25,91.26,24550.0,88.3649,88.3842,88.2488,88.2585,24550.0
2023-11-06 11:30:00,91.24,91.27,91.17,91.25,25190.0,88.2392,88.2682,88.1715,88.2488,25190.0
2023-11-06 11:40:00,91.24,91.34,91.17,91.2,49041.0,88.2392,88.3359,88.1715,88.2005,49041.0
2023-11-06 11:50:00,91.2,91.36,91.14,91.32,23724.0,88.2005,88.3552,88.1425,88.3165,23724.0
2023-11-06 12:00:00,91.35,91.36,91.26,91.28,16535.0,88.3456,88.3552,88.2585,88.2779,16535.0
2023-11-06 12:10:00,91.27,91.36,91.27,91.31,12484.0,88.2682,88.3552,88.2682,88.3069,12484.0
2023-11-06 12:20:00,91.31,91.32,91.24,91.28,24256.0,88.3069,88.3165,88.2392,88.2779,24256.0
2023-11-06 12:30:00,91.29,91.34,91.19,91.24,28468.0,88.2875,88.3359,88.1908,88.2392,28468.0
2023-11-06 12:40:00,91.25,91.25,91.09,91.22,31857.0,88.2488,88.2488,88.0941,88.2198,31857.0
2023-11-06 12:50:00,91.23,91.28,91.14,91.17,40095.0,88.2295,88.2779,88.1425,88.1715,40095.0
2023-11-06 13:00:00,91.17,91.2,91.11,91.15,29633.0,88.1715,88.2005,88.1134,88.1521,29633.0
2023-11-06 13:10:00,91.15,91.15,91.06,91.09,24657.0,88.1521,88.1521,88.0651,88.0941,24657.0
2023-11-06 13:20:00,91.08,91.16,91.02,91.13,22212.0,88.0844,88.1618,88.0264,88.1328,22212.0
2023-11-06 13:30:00,91.15,91.24,91.1,91.18,24434.0,88.1521,88.2392,88.1038,88.1811,24434.0
2023-11-06 13:40:00,91.17,91.26,91.15,91.23,22283.0,88.1715,88.2585,88.1521,88.2295,22283.0
2023-11-06 13:50:00,91.23,91.24,91.12,91.2,31381.0,88.2295,88.2392,88.1231,88.2005,31381.0
2023-11-06 14:00:00,91.19,91.28,91.1,91.1,29157.0,88.1908,88.2779,88.1038,88.1038,29157.0
2023-11-06 14:10:00,91.08,91.15,91.05,91.09,31436.0,88.0844,88.1521,88.0554,88.0941,31436.0
2023-11-06 14:20:00,91.08,91.15,91.03,91.07,39768.0,88.0844,88.1521,88.0361,88.0748,39768.0
2023-11-06 14:30:00,91.05,91.14,91.05,91.11,21994.0,88.0554,88.1425,88.0554,88.1134,21994.0
2023-11-06 14:40:00,91.11,91.32,91.1,91.21,40972.0,88.1134,88.3165,88.1038,88.2102,40972.0
2023-11-06 14:50:00,91.21,91.33,91.19,91.32,31508.0,88.2102,88.3262,88.1908,88.3165,31508.0
2023-11-06 15:00:00,91.32,91.43,91.32,91.39,30772.0,88.3165,88.4229,88.3165,88.3842,30772.0
2023-11-06 15:10:00,91.41,91.51,91.4,91.44,38391.0,88.4036,88.5003,88.3939,88.4326,38391.0
2023-11-06 15:20:00,91.44,91.47,91.4,91.47,39190.0,88.4326,88.4616,88.3939,88.4616,39190.0
2023-11-06 15:30:00,91.46,91.57,91.39,91.49,65834.0,88.4519,88.5583,88.3842,88.4809,65834.0
2023-11-06 15:40:00,91.48,91.52,91.4,91.41,81434.0,88.4713,88.51,88.3939,88.4036,81434.0
2023-11-06 15:50:00,91.37,91.74,91.36,91.74,337083.0,88.3649,88.7227,88.3552,88.7227,337083.0
2023-11-07 09:30:00,83.8,84.5,83.19,83.45,465363.0,81.0439,81.7208,80.4539,80.7054,465363.0
2023-11-07 09:40:00,83.45,84.01,83.1,83.41,383014.0,80.7054,81.247,80.3669,80.6667,383014.0
2023-11-07 09:50:00,83.37,84.13,83.31,84.04,304036.0,80.628,81.363,80.57,81.276,304036.0
2023-11-07 10:00:00,84.01,84.49,83.71,84.45,278833.0,81.247,81.7112,80.9568,81.6725,278833.0
2023-11-07 10:10:00,84.47,84.47,83.96,84.29,228429.0,81.6918,81.6918,81.1986,81.5178,228429.0
2023-11-07 10:20:00,84.28,84.57,84.12,84.27,252596.0,81.5081,81.7885,81.3533,81.4984,252596.0
2023-11-07 10:30:00,84.27,84.6,84.2,84.5,163529.0,81.4984,81.8176,81.4307,81.7208,163529.0
2023-11-07 10:40:00,84.5,84.55,84.21,84.27,127094.0,81.7208,81.7692,81.4404,81.4984,127094.0
2023-11-07 10:50:00,84.29,84.82,84.28,84.58,124320.0,81.5178,82.0303,81.5081,81.7982,124320.0
2023-11-07 11:00:00,84.58,84.87,84.55,84.76,65366.0,81.7982,82.0787,81.7692,81.9723,65366.0
2023-11-07 11:10:00,84.75,85.1,84.7,84.88,102182.0,81.9626,82.3011,81.9143,82.0883,102182.0
2023-11-07 11:20:00,84.89,84.89,84.71,84.79,88743.0,82.098,82.098,81.9239,82.0013,88743.0
2023-11-07 11:30:00,84.79,84.88,84.38,84.42,76343.0,82.0013,82.0883,81.6048,81.6435,76343.0
2023-11-07 11:40:00,84.42,84.63,84.36,84.45,73011.0,81.6435,81.8466,81.5855,81.6725,73011.0
2023-11-07 11:50:00,84.45,84.73,84.45,84.69,163907.0,81.6725,81.9433,81.6725,81.9046,163907.0
2023-11-07 12:00:00,84.71,84.77,84.59,84.73,77157.0,81.9239,81.982,81.8079,81.9433,77157.0
2023-11-07 12:10:00,84.71,84.82,84.53,84.7,96790.0,81.9239,82.0303,81.7499,81.9143,96790.0
2023-11-07 12:20:00,84.68,84.68,84.55,84.58,69224.0,81.8949,81.8949,81.7692,81.7982,69224.0
2023-11-07 12:30:00,84.58,84.58,84.3,84.38,95967.0,81.7982,81.7982,81.5274,81.6048,95967.0
2023-11-07 12:40:00,84.38,84.54,84.3,84.49,78641.0,81.6048,81.7595,81.5274,81.7112,78641.0
2023-11-07 12:50:00,84.49,84.7,84.49,84.7,80520.0,81.7112,81.9143,81.7112,81.9143,80520.0
2023-11-07 13:00:00,84.7,84.8,84.67,84.8,56823.0,81.9143,82.011,81.8853,82.011,56823.0
2023-11-07 13:10:00,84.79,84.93,84.74,84.86,73067.0,82.0013,82.1367,81.953,82.069,73067.0
2023-11-07 13:20:00,84.86,84.95,84.76,84.89,124322.0,82.069,82.156,81.9723,82.098,124322.0
2023-11-07 13:30:00,84.9,84.93,84.75,84.78,86981.0,82.1077,82.1367,81.9626,81.9916,86981.0
2023-11-07 13:40:00,84.77,84.9,84.75,84.84,125834.0,81.982,82.1077,81.9626,82.0497,125834.0
2023-11-07 13:50:00,84.84,84.86,84.76,84.79,191281.0,82.0497,82.069,81.9723,82.0013,191281.0
2023-11-07 14:00:00,84.8,84.82,84.64,84.81,110052.0,82.011,82.0303,81.8562,82.0207,110052.0
2023-11-07 14:10:00,84.8,84.86,84.75,84.86,83459.0,82.011,82.069,81.9626,82.069,83459.0
2023-11-07 14:20:00,84.86,84.88,84.79,84.8,69949.0,82.069,82.0883,82.0013,82.011,69949.0
2023-11-07 14:30:00,84.79,84.83,84.75,84.8,137327.0,82.0013,82.04,81.9626,82.011,137327.0
2023-11-07 14:40:00,84.8,84.8,84.62,84.78,107647.0,82.011,82.011,81.8369,81.9916,107647.0
2023-11-07 14:50:00,84.78,84.79,84.72,84.75,74365.0,81.9916,82.0013,81.9336,81.9626,74365.0
2023-11-07 15:00:00,84.76,84.82,84.73,84.79,137257.0,81.9723,82.0303,81.9433,82.0013,137257.0
2023-11-07 15:10:00,84.78,84.87,84.76,84.84,81606.0,81.9916,82.0787,81.9723,82.0497,81606.0
2023-11-07 15:20:00,84.84,84.91,84.76,84.84,113460.0,82.0497,82.1174,81.9723,82.0497,113460.0
2023-11-07 15:30:00,84.84,84.86,84.68,84.83,144042.0,82.0497,82.069,81.8949,82.04,144042.0
2023-11-07 15:40:00,84.83,85.02,84.82,84.97,263294.0,82.04,82.2237,82.0303,82.1754,263294.0
2023-11-07 15:50:00,84.97,85.08,84.8,84.95,911767.0,82.1754,82.2818,82.011,82.156,911767.0
2023-11-08 09:30:00,85.49,86.18,85.18,85.54,389558.0,82.6783,83.3456,82.3785,82.7266,389558.0
2023-11-08 09:40:00,85.52,85.6,85.07,85.07,172180.0,82.7073,82.7847,82.2721,82.2721,172180.0
2023-11-08 09:50:00,85.07,85.24,84.86,85.02,211887.0,82.2721,82.4365,82.069,82.2237,211887.0
2023-11-08 10:00:00,85.0,85.63,85.0,85.62,133406.0,82.2044,82.8137,82.2044,82.804,133406.0
2023-11-08 10:10:00,85.66,85.75,85.43,85.64,90698.0,82.8427,82.9297,82.6203,82.8234,90698.0
2023-11-08 10:20:00,85.61,85.69,85.37,85.62,62816.0,82.7943,82.8717,82.5622,82.804,62816.0
2023-11-08 10:30:00,85.61,85.89,85.57,85.82,91731.0,82.7943,83.0651,82.7557,82.9974,91731.0
2023-11-08 10:40:00,85.83,85.92,85.69,85.86,115131.0,83.0071,83.0941,82.8717,83.0361,115131.0
2023-11-08 10:50:00,85.86,85.86,85.64,85.66,69891.0,83.0361,83.0361,82.8234,82.8427,69891.0
2023-11-08 11:00:00,85.66,85.73,85.51,85.54,88152.0,82.8427,82.9104,82.6976,82.7266,88152.0
2023-11-08 11:10:00,85.54,85.74,85.54,85.57,42497.0,82.7266,82.9201,82.7266,82.7557,42497.0
2023-11-08 11:20:00,85.6,85.61,85.25,85.4,68108.0,82.7847,82.7943,82.4462,82.5912,68108.0
2023-11-08 11:30:00,85.41,85.49,85.13,85.15,45410.0,82.6009,82.6783,82.3301,82.3495,45410.0
2023-11-08 11:40:00,85.15,85.4,85.13,85.37,52728.0,82.3495,82.5912,82.3301,82.5622,52728.0
2023-11-08 11:50:00,85.38,85.4,85.02,85.05,182718.0,82.5719,82.5912,82.2237,82.2528,182718.0
2023-11-08 12:00:00,85.05,85.07,84.75,84.91,107087.0,82.2528,82.2721,81.9626,82.1174,107087.0
2023-11-08 12:10:00,84.9,85.01,84.85,84.99,31869.0,82.1077,82.2141,82.0593,82.1947,31869.0
2023-11-08 12:20:00,84.98,85.06,84.94,84.94,31824.0,82.1851,82.2624,82.1464,82.1464,31824.0
2023-11-08 12:30:00,84.94,84.94,84.8,84.87,34161.0,82.1464,82.1464,82.011,82.0787,34161.0
2023-11-08 12:40:00,84.85,84.85,84.73,84.77,28053.0,82.0593,82.0593,81.9433,81.982,28053.0
2023-11-08 12:50:00,84.76,84.83,84.65,84.75,35805.0,81.9723,82.04,81.8659,81.9626,35805.0
2023-11-08 13:00:00,84.74,84.97,84.72,84.86,32226.0,81.953,82.1754,81.9336,82.069,32226.0
2023-11-08 13:10:00,84.87,84.9,84.62,84.65,39324.0,82.0787,82.1077,81.8369,81.8659,39324.0
2023-11-08 13:20:00,84.65,84.78,84.62,84.66,46006.0,81.8659,81.9916,81.8369,81.8756,46006.0
2023-11-08 13:30:00,84.67,84.79,84.65,84.75,48571.0,81.8853,82.0013,81.8659,81.9626,48571.0
2023-11-08 13:40:00,84.76,84.86,84.75,84.86,45219.0,81.9723,82.069,81.9626,82.069,45219.0
2023-11-08 13:50:00,84.86,85.02,84.86,84.93,57775.0,82.069,82.2237,82.069,82.1367,57775.0
2023-11-08 14:00:00,84.92,85.03,84.92,84.99,107870.0,82.127,82.2334,82.127,82.1947,107870.0
2023-11-08 14:10:00,84.98,85.0,84.91,84.95,36128.0,82.1851,82.2044,82.1174,82.156,36128.0
2023-11-08 14:20:00,84.96,85.02,84.86,84.96,56343.0,82.1657,82.2237,82.069,82.1657,56343.0
2023-11-08 14:30:00,84.97,85.01,84.89,84.9,38324.0,82.1754,82.2141,82.098,82.1077,38324.0
2023-11-08 14:40:00,84.89,84.93,84.77,84.83,59291.0,82.098,82.1367,81.982,82.04,59291.0
2023-11-08 14:50:00,84.83,84.88,84.74,84.76,62391.0,82.04,82.0883,81.953,81.9723,62391.0
2023-11-08 15:00:00,84.77,84.87,84.76,84.8,38798.0,81.982,82.0787,81.9723,82.011,38798.0
2023-11-08 15:10:00,84.8,84.84,84.76,84.79,57038.0,82.011,82.0497,81.9723,82.0013,57038.0
2023-11-08 15:20:00,84.78,84.88,84.76,84.83,78878.0,81.9916,82.0883,81.9723,82.04,78878.0
2023-11-08 15:30:00,84.83,84.86,84.74,84.82,98688.0,82.04,82.069,81.953,82.0303,98688.0
2023-11-08 15:40:00,84.81,84.91,84.68,84.72,210695.0,82.0207,82.1174,81.8949,81.9336,210695.0
2023-11-08 15:50:00,84.71,84.81,84.61,84.75,625455.0,81.9239,82.0207,81.8272,81.9626,625455.0
2023-11-09 09:30:00,85.5,85.65,85.1,85.37,115389.0,82.688,82.833,82.3011,82.5622,115389.0
2023-11-09 09:40:00,85.38,85.84,85.35,85.56,67427.0,82.5719,83.0168,82.5429,82.746,67427.0
2023-11-09 09:50:00,85.56,85.87,85.48,85.87,89827.0,82.746,83.0458,82.6686,83.0458,89827.0
2023-11-09 10:00:00,85.86,85.96,85.79,85.91,96053.0,83.0361,83.1328,82.9684,83.0845,96053.0
2023-11-09 10:10:00,85.91,86.19,85.91,86.04,102115.0,83.0845,83.3553,83.0845,83.2102,102115.0
2023-11-09 10:20:00,86.04,86.24,85.99,86.21,59300.0,83.2102,83.4036,83.1618,83.3746,59300.0
2023-11-09 10:30:00,86.19,86.5,86.17,86.45,94729.0,83.3553,83.6551,83.3359,83.6067,94729.0
2023-11-09 10:40:00,86.45,86.72,86.4,86.61,77701.0,83.6067,83.8678,83.5584,83.7614,77701.0
2023-11-09 10:50:00,86.59,86.97,86.53,86.89,121847.0,83.7421,84.1096,83.6841,84.0322,121847.0
2023-11-09 11:00:00,86.89,87.21,86.88,87.17,82080.0,84.0322,84.3417,84.0226,84.303,82080.0
2023-11-09 11:10:00,87.19,87.2,86.59,86.62,67727.0,84.3224,84.332,83.7421,83.7711,67727.0
2023-11-09 11:20:00,86.62,86.62,86.44,86.5,52446.0,83.7711,83.7711,83.597,83.6551,52446.0
2023-11-09 11:30:00,86.5,86.59,86.35,86.47,58291.0,83.6551,83.7421,83.51,83.6261,58291.0
2023-11-09 11:40:00,86.48,86.67,86.46,86.64,66646.0,83.6357,83.8195,83.6164,83.7905,66646.0
2023-11-09 11:50:00,86.65,86.71,86.56,86.66,35132.0,83.8001,83.8582,83.7131,83.8098,35132.0
2023-11-09 12:00:00,86.65,86.84,86.56,86.77,56444.0,83.8001,83.9839,83.7131,83.9162,56444.0
2023-11-09 12:10:00,86.77,86.79,86.56,86.57,23041.0,83.9162,83.9355,83.7131,83.7228,23041.0
2023-11-09 12:20:00,86.56,86.59,86.48,86.52,25142.0,83.7131,83.7421,83.6357,83.6744,25142.0
2023-11-09 12:30:00,86.52,86.55,86.43,86.47,24071.0,83.6744,83.7034,83.5874,83.6261,24071.0
2023-11-09 12:40:00,86.49,86.55,86.45,86.47,18270.0,83.6454,83.7034,83.6067,83.6261,18270.0
2023-11-09 12:50:00,86.46,86.51,86.36,86.38,19586.0,83.6164,83.6647,83.5197,83.539,19586.0
2023-11-09 13:00:00,86.4,86.41,85.98,86.04,77648.0,83.5584,83.568,83.1522,83.2102,77648.0
2023-11-09 13:10:00,86.05,86.34,86.02,86.22,39548.0,83.2199,83.5003,83.1909,83.3843,39548.0
2023-11-09 13:20:00,86.21,86.24,86.02,86.04,26622.0,83.3746,83.4036,83.1909,83.2102,26622.0
2023-11-09 13:30:00,86.02,86.03,85.85,85.92,41942.0,83.1909,83.2005,83.0264,83.0941,41942.0
2023-11-09 13:40:00,85.92,86.01,85.82,85.83,59063.0,83.0941,83.1812,82.9974,83.0071,59063.0
2023-11-09 13:50:00,85.84,85.88,85.77,85.81,33912.0,83.0168,83.0555,82.9491,82.9878,33912.0
2023-11-09 14:00:00,85.81,85.85,85.55,85.61,50673.0,82.9878,83.0264,82.7363,82.7943,50673.0
2023-11-09 14:10:00,85.6,85.67,85.54,85.61,60093.0,82.7847,82.8524,82.7266,82.7943,60093.0
2023-11-09 14:20:00,85.62,85.73,85.47,85.48,47815.0,82.804,82.9104,82.6589,82.6686,47815.0
2023-11-09 14:30:00,85.46,85.46,85.24,85.28,43618.0,82.6493,82.6493,82.4365,82.4752,43618.0
2023-11-09 14:40:00,85.28,85.38,85.24,85.33,66774.0,82.4752,82.5719,82.4365,82.5235,66774.0
2023-11-09 14:50:00,85.33,85.33,85.04,85.09,40144.0,82.5235,82.5235,82.2431,82.2914,40144.0
2023-11-09 15:00:00,85.08,85.28,85.0,85.27,50019.0,82.2818,82.4752,82.2044,82.4655,50019.0
2023-11-09 15:10:00,85.26,85.34,85.25,85.31,37132.0,82.4559,82.5332,82.4462,82.5042,37132.0
2023-11-09 15:20:00,85.3,85.38,85.25,85.33,65965.0,82.4945,82.5719,82.4462,82.5235,65965.0
2023-11-09 15:30:00,85.32,85.38,85.13,85.15,68505.0,82.5139,82.5719,82.3301,82.3495,68505.0
2023-11-09 15:40:00,85.14,85.17,85.03,85.07,124345.0,82.3398,82.3688,82.2334,82.2721,124345.0
2023-11-09 15:50:00,85.07,85.24,85.07,85.23,351887.0,82.2721,82.4365,82.2721,82.4268,351887.0
2023-11-10 09:30:00,85.75,85.78,85.17,85.59,87901.0,82.9297,82.9587,82.3688,82.775,87901.0
2023-11-10 09:40:00,85.57,85.81,85.43,85.71,40084.0,82.7557,82.9878,82.6203,82.8911,40084.0
2023-11-10 09:50:00,85.67,85.81,85.46,85.81,22949.0,82.8524,82.9878,82.6493,82.9878,22949.0
2023-11-10 10:00:00,85.74,85.99,85.63,85.9,37924.0,82.9201,83.1618,82.8137,83.0748,37924.0
2023-11-10 10:10:00,85.9,86.08,85.88,85.96,35408.0,83.0748,83.2489,83.0555,83.1328,35408.0
2023-11-10 10:20:00,85.96,86.07,85.88,85.93,26610.0,83.1328,83.2392,83.0555,83.1038,26610.0
2023-11-10 10:30:00,85.92,85.92,85.75,85.82,30913.0,83.0941,83.0941,82.9297,82.9974,30913.0
2023-11-10 10:40:00,85.81,85.94,85.79,85.88,29768.0,82.9878,83.1135,82.9684,83.0555,29768.0
2023-11-10 10:50:00,85.88,85.89,85.73,85.74,28572.0,83.0555,83.0651,82.9104,82.9201,28572.0
2023-11-10 11:00:00,85.74,85.99,85.68,85.92,30231.0,82.9201,83.1618,82.862,83.0941,30231.0
2023-11-10 11:10:00,85.92,86.2,85.9,86.14,36169.0,83.0941,83.3649,83.0748,83.3069,36169.0
2023-11-10 11:20:00,86.14,86.19,86.0,86.18,44975.0,83.3069,83.3553,83.1715,83.3456,44975.0
2023-11-10 11:30:00,86.18,86.25,86.12,86.16,30149.0,83.3456,83.4133,83.2876,83.3262,30149.0
2023-11-10 11:40:00,86.17,86.24,86.16,86.17,19691.0,83.3359,83.4036,83.3262,83.3359,19691.0
2023-11-10 11:50:00,86.17,86.32,86.17,86.23,19477.0,83.3359,83.481,83.3359,83.3939,19477.0
2023-11-10 12:00:00,86.2,86.35,86.2,86.33,16547.0,83.3649,83.51,83.3649,83.4907,16547.0
2023-11-10 12:10:00,86.34,86.39,86.23,86.23,22567.0,83.5003,83.5487,83.3939,83.3939,22567.0
2023-11-10 12:20:00,86.23,86.27,86.2,86.23,19439.0,83.3939,83.4326,83.3649,83.3939,19439.0
2023-11-10 12:30:00,86.25,86.55,86.25,86.51,27187.0,83.4133,83.7034,83.4133,83.6647,27187.0
2023-11-10 12:40:00,86.51,86.55,86.46,86.49,20535.0,83.6647,83.7034,83.6164,83.6454,20535.0
2023-11-10 12:50:00,86.51,86.59,86.45,86.53,21433.0,83.6647,83.7421,83.6067,83.6841,21433.0
2023-11-10 13:00:00,86.53,86.64,86.52,86.6,38091.0,83.6841,83.7905,83.6744,83.7518,38091.0
2023-11-10 13:10:00,86.59,86.6,86.47,86.54,46366.0,83.7421,83.7518,83.6261,83.6938,46366.0
2023-11-10 13:20:00,86.55,86.82,86.54,86.77,48790.0,83.7034,83.9645,83.6938,83.9162,48790.0
2023-11-10 13:30:00,86.75,86.78,86.52,86.57,29238.0,83.8968,83.9259,83.6744,83.7228,29238.0
2023-11-10 13:40:00,86.58,86.63,86.54,86.55,27383.0,83.7324,83.7808,83.6938,83.7034,27383.0
2023-11-10 13:50:00,86.56,86.56,86.41,86.41,23585.0,83.7131,83.7131,83.568,83.568,23585.0
2023-11-10 14:00:00,86.41,86.52,86.39,86.48,28161.0,83.568,83.6744,83.5487,83.6357,28161.0
2023-11-10 14:10:00,86.49,86.64,86.49,86.61,39134.0,83.6454,83.7905,83.6454,83.7614,39134.0
2023-11-10 14:20:00,86.6,86.64,86.41,86.41,31718.0,83.7518,83.7905,83.568,83.568,31718.0
2023-11-10 14:30:00,86.41,86.45,86.33,86.38,37828.0,83.568,83.6067,83.4907,83.539,37828.0
2023-11-10 14:40:00,86.37,86.37,86.3,86.34,25790.0,83.5293,83.5293,83.4616,83.5003,25790.0
2023-11-10 14:50:00,86.34,86.41,86.32,86.34,22272.0,83.5003,83.568,83.481,83.5003,22272.0
2023-11-10 15:00:00,86.35,86.48,86.34,86.47,37156.0,83.51,83.6357,83.5003,83.6261,37156.0
2023-11-10 15:10:00,86.47,86.49,86.36,86.46,45722.0,83.6261,83.6454,83.5197,83.6164,45722.0
2023-11-10 15:20:00,86.45,86.48,86.38,86.46,36596.0,83.6067,83.6357,83.539,83.6164,36596.0
2023-11-10 15:30:00,86.48,86.55,86.43,86.44,74217.0,83.6357,83.7034,83.5874,83.597,74217.0
2023-11-10 15:40:00,86.44,86.67,86.4,86.56,120757.0,83.597,83.8195,83.5584,83.7131,120757.0
2023-11-10 15:50:00,86.57,86.61,86.45,86.54,296539.0,83.7228,83.7614,83.6067,83.6938,296539.0
2023-11-13 09:30:00,86.54,86.69,86.16,86.45,101486.0,83.6938,83.8388,83.3262,83.6067,101486.0
2023-11-13 09:40:00,86.43,86.8,86.43,86.77,57741.0,83.5874,83.9452,83.5874,83.9162,57741.0
2023-11-13 09:50:00,86.79,86.87,86.57,86.78,61121.0,83.9355,84.0129,83.7228,83.9259,61121.0
2023-11-13 10:00:00,86.78,86.89,86.56,86.85,71229.0,83.9259,84.0322,83.7131,83.9936,71229.0
2023-11-13 10:10:00,86.86,86.92,86.73,86.73,50920.0,84.0032,84.0613,83.8775,83.8775,50920.0
2023-11-13 10:20:00,86.7,86.7,86.27,86.37,36668.0,83.8485,83.8485,83.4326,83.5293,36668.0
2023-11-13 10:30:00,86.37,86.47,86.24,86.34,18027.0,83.5293,83.6261,83.4036,83.5003,18027.0
2023-11-13 10:40:00,86.32,86.52,86.27,86.44,23477.0,83.481,83.6744,83.4326,83.597,23477.0
2023-11-13 10:50:00,86.44,86.49,86.37,86.43,22658.0,83.597,83.6454,83.5293,83.5874,22658.0
2023-11-13 11:00:00,86.4,86.4,86.07,86.11,24022.0,83.5584,83.5584,83.2392,83.2779,24022.0
2023-11-13 11:10:00,86.09,86.09,85.91,85.98,47550.0,83.2586,83.2586,83.0845,83.1522,47550.0
2023-11-13 11:20:00,86.0,86.29,85.91,86.29,40581.0,83.1715,83.452,83.0845,83.452,40581.0
2023-11-13 11:30:00,86.29,86.31,86.21,86.21,41043.0,83.452,83.4713,83.3746,83.3746,41043.0
2023-11-13 11:40:00,86.2,86.59,86.18,86.52,56613.0,83.3649,83.7421,83.3456,83.6744,56613.0
2023-11-13 11:50:00,86.53,86.79,86.52,86.73,39141.0,83.6841,83.9355,83.6744,83.8775,39141.0
2023-11-13 12:00:00,86.73,86.77,86.64,86.64,21594.0,83.8775,83.9162,83.7905,83.7905,21594.0
2023-11-13 12:10:00,86.63,86.73,86.53,86.66,115374.0,83.7808,83.8775,83.6841,83.8098,115374.0
2023-11-13 12:20:00,86.65,86.73,86.62,86.65,63704.0,83.8001,83.8775,83.7711,83.8001,63704.0
2023-11-13 12:30:00,86.66,86.66,86.52,86.53,49651.0,83.8098,83.8098,83.6744,83.6841,49651.0
2023-11-13 12:40:00,86.56,86.58,86.5,86.52,53205.0,83.7131,83.7324,83.6551,83.6744,53205.0
2023-11-13 12:50:00,86.51,86.89,86.5,86.6,70439.0,83.6647,84.0322,83.6551,83.7518,70439.0
2023-11-13 13:00:00,86.6,86.74,86.57,86.69,38815.0,83.7518,83.8872,83.7228,83.8388,38815.0
2023-11-13 13:10:00,86.68,86.86,86.68,86.79,24364.0,83.8291,84.0032,83.8291,83.9355,24364.0
2023-11-13 13:20:00,86.78,86.82,86.63,86.63,23977.0,83.9259,83.9645,83.7808,83.7808,23977.0
2023-11-13 13:30:00,86.6,86.6,86.5,86.53,17246.0,83.7518,83.7518,83.6551,83.6841,17246.0
2023-11-13 13:40:00,86.53,86.65,86.51,86.61,27201.0,83.6841,83.8001,83.6647,83.7614,27201.0
2023-11-13 13:50:00,86.6,86.64,86.5,86.51,29617.0,83.7518,83.7905,83.6551,83.6647,29617.0
2023-11-13 14:00:00,86.52,86.57,86.5,86.57,22442.0,83.6744,83.7228,83.6551,83.7228,22442.0
2023-11-13 14:10:00,86.54,86.6,86.51,86.55,30913.0,83.6938,83.7518,83.6647,83.7034,30913.0
2023-11-13 14:20:00,86.56,86.58,86.5,86.56,25252.0,83.7131,83.7324,83.6551,83.7131,25252.0
2023-11-13 14:30:00,86.56,86.63,86.53,86.61,27923.0,83.7131,83.7808,83.6841,83.7614,27923.0
2023-11-13 14:40:00,86.6,86.63,86.5,86.52,22251.0,83.7518,83.7808,83.6551,83.6744,22251.0
2023-11-13 14:50:00,86.52,86.53,86.49,86.49,57351.0,83.6744,83.6841,83.6454,83.6454,57351.0
2023-11-13 15:00:00,86.5,86.55,86.39,86.46,87476.0,83.6551,83.7034,83.5487,83.6164,87476.0
2023-11-13 15:10:00,86.47,86.59,86.45,86.57,44079.0,83.6261,83.7421,83.6067,83.7228,44079.0
2023-11-13 15:20:00,86.58,86.6,86.56,86.56,35898.0,83.7324,83.7518,83.7131,83.7131,35898.0
2023-11-13 15:30:00,86.56,86.57,86.51,86.55,54183.0,83.7131,83.7228,83.6647,83.7034,54183.0
2023-11-13 15:40:00,86.55,86.6,86.49,86.59,88910.0,83.7034,83.7518,83.6454,83.7421,88910.0
2023-11-13 15:50:00,86.59,86.72,86.53,86.6,248781.0,83.7421,83.8678,83.6841,83.7518,248781.0
2023-11-14 09:30:00,87.69,88.19,87.51,88.1,109087.0,84.8059,85.2895,84.6318,85.2024,109087.0
2023-11-14 09:40:00,88.1,88.22,87.98,88.05,41055.0,85.2024,85.3185,85.0864,85.1541,41055.0
2023-11-14 09:50:00,88.05,88.15,87.97,88.15,31868.0,85.1541,85.2508,85.0767,85.2508,31868.0
2023-11-14 10:00:00,88.12,88.36,88.05,88.28,44582.0,85.2218,85.4539,85.1541,85.3765,44582.0
2023-11-14 10:10:00,88.27,88.34,88.18,88.23,62788.0,85.3669,85.4346,85.2798,85.3282,62788.0
2023-11-14 10:20:00,88.24,88.47,88.21,88.47,24479.0,85.3378,85.5603,85.3088,85.5603,24479.0
2023-11-14 10:30:00,88.46,88.62,88.42,88.56,25836.0,85.5506,85.7053,85.5119,85.6473,25836.0
2023-11-14 10:40:00,88.57,88.67,88.54,88.67,26146.0,85.657,85.7537,85.628,85.7537,26146.0
2023-11-14 10:50:00,88.66,88.67,88.54,88.61,20090.0,85.744,85.7537,85.628,85.6957,20090.0
2023-11-14 11:00:00,88.6,88.62,88.49,88.54,19074.0,85.686,85.7053,85.5796,85.628,19074.0
2023-11-14 11:10:00,88.53,88.59,88.44,88.44,47705.0,85.6183,85.6763,85.5313,85.5313,47705.0
2023-11-14 11:20:00,88.45,88.51,88.4,88.41,27562.0,85.5409,85.599,85.4926,85.5022,27562.0
2023-11-14 11:30:00,88.42,88.52,88.36,88.44,37295.0,85.5119,85.6086,85.4539,85.5313,37295.0
2023-11-14 11:40:00,88.44,88.65,88.4,88.54,55401.0,85.5313,85.7344,85.4926,85.628,55401.0
2023-11-14 11:50:00,88.56,88.59,88.38,88.45,75423.0,85.6473,85.6763,85.4732,85.5409,75423.0
2023-11-14 12:00:00,88.43,88.55,88.39,88.41,111645.0,85.5216,85.6376,85.4829,85.5022,111645.0
2023-11-14 12:10:00,88.42,88.49,88.3,88.32,67423.0,85.5119,85.5796,85.3959,85.4152,67423.0
2023-11-14 12:20:00,88.32,88.47,88.25,88.44,65635.0,85.4152,85.5603,85.3475,85.5313,65635.0
2023-11-14 12:30:00,88.44,88.67,88.43,88.67,38932.0,85.5313,85.7537,85.5216,85.7537,38932.0
2023-11-14 12:40:00,88.65,88.73,88.63,88.73,25969.0,85.7344,85.8117,85.715,85.8117,25969.0
2023-11-14 12:50:00,88.72,88.73,88.66,88.71,32031.0,85.8021,85.8117,85.744,85.7924,32031.0
2023-11-14 13:00:00,88.7,88.79,88.7,88.75,24126.0,85.7827,85.8698,85.7827,85.8311,24126.0
2023-11-14 13:10:00,88.77,88.8,88.7,88.7,22727.0,85.8504,85.8794,85.7827,85.7827,22727.0
2023-11-14 13:20:00,88.71,88.87,88.7,88.86,24315.0,85.7924,85.9471,85.7827,85.9374,24315.0
2023-11-14 13:30:00,88.86,88.98,88.84,88.98,25878.0,85.9374,86.0535,85.9181,86.0535,25878.0
2023-11-14 13:40:00,88.99,89.2,88.98,89.09,79485.0,86.0632,86.2663,86.0535,86.1599,79485.0
2023-11-14 13:50:00,89.09,89.18,89.08,89.08,33236.0,86.1599,86.2469,86.1502,86.1502,33236.0
2023-11-14 14:00:00,89.08,89.2,89.07,89.1,40383.0,86.1502,86.2663,86.1405,86.1696,40383.0
2023-11-14 14:10:00,89.11,89.27,89.01,89.27,39283.0,86.1792,86.334,86.0825,86.334,39283.0
2023-11-14 14:20:00,89.27,89.41,89.26,89.3,60865.0,86.334,86.4694,86.3243,86.363,60865.0
2023-11-14 14:30:00,89.29,89.43,89.29,89.37,43134.0,86.3533,86.4887,86.3533,86.4307,43134.0
2023-11-14 14:40:00,89.37,89.49,89.32,89.41,58075.0,86.4307,86.5467,86.3823,86.4694,58075.0
2023-11-14 14:50:00,89.41,89.48,89.38,89.42,55100.0,86.4694,86.5371,86.4403,86.479,55100.0
2023-11-14 15:00:00,89.43,89.49,89.39,89.43,54104.0,86.4887,86.5467,86.45,86.4887,54104.0
2023-11-14 15:10:00,89.42,89.46,89.15,89.16,54625.0,86.479,86.5177,86.2179,86.2276,54625.0
2023-11-14 15:20:00,89.16,89.21,89.1,89.11,60013.0,86.2276,86.2759,86.1696,86.1792,60013.0
2023-11-14 15:30:00,89.12,89.12,88.72,88.73,78353.0,86.1889,86.1889,85.8021,85.8117,78353.0
2023-11-14 15:40:00,88.72,88.82,88.56,88.56,126018.0,85.8021,85.8988,85.6473,85.6473,126018.0
2023-11-14 15:50:00,88.55,88.6,88.43,88.55,385414.0,85.6376,85.686,85.5216,85.6376,385414.0
2023-11-15 09:30:00,88.42,88.5,88.09,88.17,101243.0,85.5119,85.5893,85.1928,85.2701,101243.0
2023-11-15 09:40:00,88.16,88.89,88.15,88.81,64421.0,85.2605,85.9665,85.2508,85.8891,64421.0
2023-11-15 09:50:00,88.81,88.81,88.57,88.72,50780.0,85.8891,85.8891,85.657,85.8021,50780.0
2023-11-15 10:00:00,88.75,89.12,88.74,88.95,56983.0,85.8311,86.1889,85.8214,86.0245,56983.0
2023-11-15 10:10:00,88.93,88.97,88.79,88.91,48256.0,86.0051,86.0438,85.8698,85.9858,48256.0
2023-11-15 10:20:00,88.93,89.01,88.84,88.98,42149.0,86.0051,86.0825,85.9181,86.0535,42149.0
2023-11-15 10:30:00,88.98,89.18,88.98,89.17,41125.0,86.0535,86.2469,86.0535,86.2373,41125.0
2023-11-15 10:40:00,89.16,89.27,89.13,89.17,79373.0,86.2276,86.334,86.1986,86.2373,79373.0
2023-11-15 10:50:00,89.18,89.38,89.17,89.31,27222.0,86.2469,86.4403,86.2373,86.3726,27222.0
2023-11-15 11:00:00,89.31,89.4,89.21,89.26,22505.0,86.3726,86.4597,86.2759,86.3243,22505.0
2023-11-15 11:10:00,89.26,89.26,88.96,89.01,22177.0,86.3243,86.3243,86.0342,86.0825,22177.0
2023-11-15 11:20:00,89.01,89.09,88.96,88.98,32746.0,86.0825,86.1599,86.0342,86.0535,32746.0
2023-11-15 11:30:00,89.0,89.03,88.74,88.78,21845.0,86.0728,86.1019,85.8214,85.8601,21845.0
2023-11-15 11:40:00,88.76,88.83,88.61,88.66,53987.0,85.8407,85.9084,85.6957,85.744,53987.0
2023-11-15 11:50:00,88.64,88.71,88.53,88.68,38320.0,85.7247,85.7924,85.6183,85.7634,38320.0
2023-11-15 12:00:00,88.69,88.83,88.69,88.78,32909.0,85.773,85.9084,85.773,85.8601,32909.0
2023-11-15 12:10:00,88.76,88.83,88.74,88.76,30170.0,85.8407,85.9084,85.8214,85.8407,30170.0
2023-11-15 12:20:00,88.75,88.78,88.67,88.7,46802.0,85.8311,85.8601,85.7537,85.7827,46802.0
2023-11-15 12:30:00,88.72,88.74,88.63,88.66,43866.0,85.8021,85.8214,85.715,85.744,43866.0
2023-11-15 12:40:00,88.67,88.77,88.56,88.57,24533.0,85.7537,85.8504,85.6473,85.657,24533.0
2023-11-15 12:50:00,88.56,88.58,88.49,88.5,28713.0,85.6473,85.6667,85.5796,85.5893,28713.0
2023-11-15 13:00:00,88.49,88.56,88.36,88.39,23814.0,85.5796,85.6473,85.4539,85.4829,23814.0
2023-11-15 13:10:00,88.38,88.42,88.3,88.4,35923.0,85.4732,85.5119,85.3959,85.4926,35923.0
2023-11-15 13:20:00,88.39,88.49,88.37,88.49,22407.0,85.4829,85.5796,85.4636,85.5796,22407.0
2023-11-15 13:30:00,88.48,88.62,88.47,88.61,20373.0,85.5699,85.7053,85.5603,85.6957,20373.0
2023-11-15 13:40:00,88.61,88.65,88.57,88.58,18814.0,85.6957,85.7344,85.657,85.6667,18814.0
2023-11-15 13:50:00,88.58,88.6,88.54,88.56,39341.0,85.6667,85.686,85.628,85.6473,39341.0
2023-11-15 14:00:00,88.56,88.65,88.55,88.59,26792.0,85.6473,85.7344,85.6376,85.6763,26792.0
2023-11-15 14:10:00,88.59,88.64,88.39,88.43,25942.0,85.6763,85.7247,85.4829,85.5216,25942.0
2023-11-15 14:20:00,88.42,88.45,88.35,88.42,42908.0,85.5119,85.5409,85.4442,85.5119,42908.0
2023-11-15 14:30:00,88.43,88.52,88.38,88.52,36578.0,85.5216,85.6086,85.4732,85.6086,36578.0
2023-11-15 14:40:00,88.52,88.53,88.41,88.44,50626.0,85.6086,85.6183,85.5022,85.5313,50626.0
2023-11-15 14:50:00,88.44,88.47,88.4,88.47,54210.0,85.5313,85.5603,85.4926,85.5603,54210.0
2023-11-15 15:00:00,88.48,88.54,88.44,88.52,43038.0,85.5699,85.628,85.5313,85.6086,43038.0
2023-11-15 15:10:00,88.52,88.65,88.51,88.52,63035.0,85.6086,85.7344,85.599,85.6086,63035.0
2023-11-15 15:20:00,88.53,88.56,88.4,88.44,78193.0,85.6183,85.6473,85.4926,85.5313,78193.0
2023-11-15 15:30:00,88.45,88.48,88.33,88.42,83115.0,85.5409,85.5699,85.4249,85.5119,83115.0
2023-11-15 15:40:00,88.41,88.44,88.2,88.2,134874.0,85.5022,85.5313,85.2992,85.2992,134874.0
2023-11-15 15:50:00,88.21,88.4,88.2,88.38,262907.0,85.3088,85.4926,85.2992,85.4732,262907.0
2023-11-16 09:30:00,87.74,88.24,87.52,87.95,113159.0,85.3634,85.8499,85.1494,85.5677,113159.0
2023-11-16 09:40:00,87.94,88.2,87.76,88.09,70281.0,85.558,85.811,85.3829,85.7039,70281.0
2023-11-16 09:50:00,88.09,88.09,87.77,87.95,80376.0,85.7039,85.7039,85.3926,85.5677,80376.0
2023-11-16 10:00:00,87.95,87.98,87.74,87.74,24554.0,85.5677,85.5969,85.3634,85.3634,24554.0
2023-11-16 10:10:00,87.76,87.84,87.61,87.65,47476.0,85.3829,85.4607,85.2369,85.2758,47476.0
2023-11-16 10:20:00,87.63,87.76,87.6,87.75,46638.0,85.2564,85.3829,85.2272,85.3731,46638.0
2023-11-16 10:30:00,87.76,87.83,87.61,87.75,28147.0,85.3829,85.451,85.2369,85.3731,28147.0
2023-11-16 10:40:00,87.74,87.88,87.7,87.88,46886.0,85.3634,85.4996,85.3245,85.4996,46886.0
2023-11-16 10:50:00,87.89,87.91,87.69,87.75,38891.0,85.5093,85.5288,85.3148,85.3731,38891.0
2023-11-16 11:00:00,87.75,87.85,87.72,87.74,38953.0,85.3731,85.4704,85.344,85.3634,38953.0
2023-11-16 11:10:00,87.75,87.79,87.59,87.59,37868.0,85.3731,85.4121,85.2175,85.2175,37868.0
2023-11-16 11:20:00,87.57,87.62,87.46,87.49,23108.0,85.198,85.2467,85.091,85.1202,23108.0
2023-11-16 11:30:00,87.48,87.6,87.45,87.54,29706.0,85.1105,85.2272,85.0813,85.1688,29706.0
2023-11-16 11:40:00,87.55,87.58,87.47,87.54,26318.0,85.1786,85.2077,85.1007,85.1688,26318.0
2023-11-16 11:50:00,87.53,87.55,87.31,87.37,21651.0,85.1591,85.1786,84.9451,85.0034,21651.0
2023-11-16 12:00:00,87.38,87.44,87.24,87.31,26186.0,85.0132,85.0715,84.877,84.9451,26186.0
2023-11-16 12:10:00,87.31,87.42,87.29,87.41,17798.0,84.9451,85.0521,84.9256,85.0423,17798.0
2023-11-16 12:20:00,87.39,87.45,87.35,87.37,14130.0,85.0229,85.0813,84.984,85.0034,14130.0
2023-11-16 12:30:00,87.37,87.38,87.25,87.28,23404.0,85.0034,85.0132,84.8867,84.9159,23404.0
2023-11-16 12:40:00,87.28,87.41,87.27,87.39,13895.0,84.9159,85.0423,84.9061,85.0229,13895.0
2023-11-16 12:50:00,87.38,87.4,87.28,87.35,20050.0,85.0132,85.0326,84.9159,84.984,20050.0
2023-11-16 13:00:00,87.34,87.4,87.25,87.27,19202.0,84.9742,85.0326,84.8867,84.9061,19202.0
2023-11-16 13:10:00,87.28,87.35,87.25,87.32,22196.0,84.9159,84.984,84.8867,84.9548,22196.0
2023-11-16 13:20:00,87.35,87.43,87.23,87.32,25234.0,84.984,85.0618,84.8672,84.9548,25234.0
2023-11-16 13:30:00,87.33,87.36,87.21,87.22,31684.0,84.9645,84.9937,84.8478,84.8575,31684.0
2023-11-16 13:40:00,87.23,87.3,87.17,87.23,28154.0,84.8672,84.9353,84.8088,84.8672,28154.0
2023-11-16 13:50:00,87.21,87.26,87.17,87.21,19391.0,84.8478,84.8964,84.8088,84.8478,19391.0
2023-11-16 14:00:00,87.2,87.35,87.2,87.31,18341.0,84.838,84.984,84.838,84.9451,18341.0
2023-11-16 14:10:00,87.31,87.39,87.3,87.31,19322.0,84.9451,85.0229,84.9353,84.9451,19322.0
2023-11-16 14:20:00,87.3,87.31,87.21,87.24,23543.0,84.9353,84.9451,84.8478,84.877,23543.0
2023-11-16 14:30:00,87.24,87.41,87.24,87.36,23211.0,84.877,85.0423,84.877,84.9937,23211.0
2023-11-16 14:40:00,87.36,87.53,87.36,87.48,22471.0,84.9937,85.1591,84.9937,85.1105,22471.0
2023-11-16 14:50:00,87.48,87.51,87.35,87.5,33077.0,85.1105,85.1396,84.984,85.1299,33077.0
2023-11-16 15:00:00,87.51,87.55,87.38,87.43,25271.0,85.1396,85.1786,85.0132,85.0618,25271.0
2023-11-16 15:10:00,87.44,87.54,87.4,87.51,51622.0,85.0715,85.1688,85.0326,85.1396,51622.0
2023-11-16 15:20:00,87.52,87.57,87.47,87.54,31226.0,85.1494,85.198,85.1007,85.1688,31226.0
2023-11-16 15:30:00,87.53,87.57,87.43,87.52,33443.0,85.1591,85.198,85.0618,85.1494,33443.0
2023-11-16 15:40:00,87.51,87.58,87.46,87.52,69777.0,85.1396,85.2077,85.091,85.1494,69777.0
2023-11-16 15:50:00,87.51,87.58,87.4,87.49,233296.0,85.1396,85.2077,85.0326,85.1202,233296.0
2023-11-17 09:30:00,87.95,88.01,87.77,87.96,191129.0,85.5677,85.6261,85.3926,85.5775,191129.0
2023-11-17 09:40:00,87.92,88.0,87.73,87.97,36510.0,85.5385,85.6164,85.3537,85.5872,36510.0
2023-11-17 09:50:00,87.98,88.05,87.88,87.98,44475.0,85.5969,85.665,85.4996,85.5969,44475.0
2023-11-17 10:00:00,87.97,88.03,87.9,87.95,45301.0,85.5872,85.6456,85.5191,85.5677,45301.0
2023-11-17 10:10:00,87.95,88.17,87.91,88.17,109416.0,85.5677,85.7818,85.5288,85.7818,109416.0
2023-11-17 10:20:00,88.14,88.21,88.1,88.21,32069.0,85.7526,85.8207,85.7137,85.8207,32069.0
2023-11-17 10:30:00,88.2,88.27,88.19,88.22,25217.0,85.811,85.8791,85.8012,85.8304,25217.0
2023-11-17 10:40:00,88.22,88.39,88.19,88.35,28352.0,85.8304,85.9958,85.8012,85.9569,28352.0
2023-11-17 10:50:00,88.35,88.5,88.35,88.47,37032.0,85.9569,86.1028,85.9569,86.0736,37032.0
2023-11-17 11:00:00,88.48,88.49,88.38,88.46,45843.0,86.0834,86.0931,85.9861,86.0639,45843.0
2023-11-17 11:10:00,88.45,88.53,88.44,88.5,28518.0,86.0542,86.132,86.0444,86.1028,28518.0
2023-11-17 11:20:00,88.5,88.52,88.31,88.34,30679.0,86.1028,86.1223,85.918,85.9472,30679.0
2023-11-17 11:30:00,88.33,88.48,88.26,88.42,26812.0,85.9374,86.0834,85.8693,86.025,26812.0
2023-11-17 11:40:00,88.41,88.51,88.39,88.5,34450.0,86.0153,86.1126,85.9958,86.1028,34450.0
2023-11-17 11:50:00,88.5,88.6,88.46,88.56,33807.0,86.1028,86.2001,86.0639,86.1612,33807.0
2023-11-17 12:00:00,88.55,88.73,88.53,88.71,29424.0,86.1515,86.3266,86.132,86.3071,29424.0
2023-11-17 12:10:00,88.71,88.78,88.71,88.77,30619.0,86.3071,86.3752,86.3071,86.3655,30619.0
2023-11-17 12:20:00,88.78,88.81,88.7,88.73,30817.0,86.3752,86.4044,86.2974,86.3266,30817.0
2023-11-17 12:30:00,88.74,88.84,88.74,88.84,33897.0,86.3363,86.4336,86.3363,86.4336,33897.0
2023-11-17 12:40:00,88.84,88.87,88.79,88.83,36147.0,86.4336,86.4628,86.385,86.4239,36147.0
2023-11-17 12:50:00,88.83,88.89,88.76,88.78,32860.0,86.4239,86.4823,86.3558,86.3752,32860.0
2023-11-17 13:00:00,88.79,88.89,88.78,88.87,25244.0,86.385,86.4823,86.3752,86.4628,25244.0
2023-11-17 13:10:00,88.88,88.97,88.85,88.95,28820.0,86.4725,86.5601,86.4433,86.5406,28820.0
2023-11-17 13:20:00,88.95,88.96,88.9,88.95,25308.0,86.5406,86.5504,86.492,86.5406,25308.0
2023-11-17 13:30:00,88.95,88.99,88.88,88.91,26983.0,86.5406,86.5796,86.4725,86.5017,26983.0
2023-11-17 13:40:00,88.91,89.04,88.85,89.02,31392.0,86.5017,86.6282,86.4433,86.6087,31392.0
2023-11-17 13:50:00,89.0,89.15,88.98,89.03,65845.0,86.5893,86.7352,86.5698,86.6185,65845.0
2023-11-17 14:00:00,89.03,89.11,89.01,89.09,30608.0,86.6185,86.6963,86.599,86.6768,30608.0
2023-11-17 14:10:00,89.1,89.12,88.98,88.98,32935.0,86.6866,86.706,86.5698,86.5698,32935.0
2023-11-17 14:20:00,88.98,88.99,88.93,88.97,26001.0,86.5698,86.5796,86.5212,86.5601,26001.0
2023-11-17 14:30:00,88.96,89.05,88.92,89.03,23245.0,86.5504,86.6379,86.5114,86.6185,23245.0
2023-11-17 14:40:00,89.03,89.1,88.99,89.1,24523.0,86.6185,86.6866,86.5796,86.6866,24523.0
2023-11-17 14:50:00,89.09,89.18,89.07,89.17,48077.0,86.6768,86.7644,86.6574,86.7547,48077.0
2023-11-17 15:00:00,89.17,89.24,89.1,89.22,48872.0,86.7547,86.8228,86.6866,86.8033,48872.0
2023-11-17 15:10:00,89.21,89.31,89.19,89.2,87211.0,86.7936,86.8909,86.7741,86.7839,87211.0
2023-11-17 15:20:00,89.19,89.39,89.17,89.39,51230.0,86.7741,86.9687,86.7547,86.9687,51230.0
2023-11-17 15:30:00,89.39,89.39,89.2,89.34,75269.0,86.9687,86.9687,86.7839,86.9201,75269.0
2023-11-17 15:40:00,89.34,89.38,89.28,89.33,94466.0,86.9201,86.959,86.8617,86.9103,94466.0
2023-11-17 15:50:00,89.33,89.42,89.26,89.29,368796.0,86.9103,86.9979,86.8422,86.8714,368796.0
2023-11-20 09:30:00,89.3,89.36,88.76,88.93,131841.0,86.8812,86.9395,86.3558,86.5212,131841.0
2023-11-20 09:40:00,88.98,89.03,88.75,88.76,28526.0,86.5698,86.6185,86.3461,86.3558,28526.0
2023-11-20 09:50:00,88.75,88.95,88.64,88.95,21068.0,86.3461,86.5406,86.239,86.5406,21068.0
2023-11-20 10:00:00,88.95,89.01,88.79,88.9,18678.0,86.5406,86.599,86.385,86.492,18678.0
2023-11-20 10:10:00,88.89,89.04,88.85,89.03,41422.0,86.4823,86.6282,86.4433,86.6185,41422.0
2023-11-20 10:20:00,89.04,89.14,88.96,89.11,58069.0,86.6282,86.7255,86.5504,86.6963,58069.0
2023-11-20 10:30:00,89.11,89.21,89.08,89.15,25108.0,86.6963,86.7936,86.6671,86.7352,25108.0
2023-11-20 10:40:00,89.15,89.22,89.05,89.11,25898.0,86.7352,86.8033,86.6379,86.6963,25898.0
2023-11-20 10:50:00,89.14,89.16,89.01,89.07,22852.0,86.7255,86.7449,86.599,86.6574,22852.0
2023-11-20 11:00:00,89.08,89.18,89.06,89.11,25171.0,86.6671,86.7644,86.6477,86.6963,25171.0
2023-11-20 11:10:00,89.11,89.14,89.04,89.06,26323.0,86.6963,86.7255,86.6282,86.6477,26323.0
2023-11-20 11:20:00,89.08,89.08,88.83,88.86,19280.0,86.6671,86.6671,86.4239,86.4531,19280.0
2023-11-20 11:30:00,88.85,88.92,88.78,88.79,22676.0,86.4433,86.5114,86.3752,86.385,22676.0
2023-11-20 11:40:00,88.79,88.79,88.59,88.64,73004.0,86.385,86.385,86.1904,86.239,73004.0
2023-11-20 11:50:00,88.65,88.77,88.61,88.69,77535.0,86.2488,86.3655,86.2098,86.2877,77535.0
2023-11-20 12:00:00,88.66,88.71,88.61,88.71,27313.0,86.2585,86.3071,86.2098,86.3071,27313.0
2023-11-20 12:10:00,88.71,88.76,88.65,88.7,37384.0,86.3071,86.3558,86.2488,86.2974,37384.0
2023-11-20 12:20:00,88.69,88.73,88.63,88.69,24205.0,86.2877,86.3266,86.2293,86.2877,24205.0
2023-11-20 12:30:00,88.69,88.81,88.62,88.81,33783.0,86.2877,86.4044,86.2196,86.4044,33783.0
2023-11-20 12:40:00,88.81,88.92,88.77,88.77,35746.0,86.4044,86.5114,86.3655,86.3655,35746.0
2023-11-20 12:50:00,88.78,88.78,88.7,88.74,20168.0,86.3752,86.3752,86.2974,86.3363,20168.0
2023-11-20 13:00:00,88.73,88.89,88.7,88.88,14975.0,86.3266,86.4823,86.2974,86.4725,14975.0
2023-11-20 13:10:00,88.87,88.97,88.83,88.94,29483.0,86.4628,86.5601,86.4239,86.5309,29483.0
2023-11-20 13:20:00,88.95,89.07,88.95,89.05,44877.0,86.5406,86.6574,86.5406,86.6379,44877.0
2023-11-20 13:30:00,89.05,89.18,89.05,89.14,27320.0,86.6379,86.7644,86.6379,86.7255,27320.0
2023-11-20 13:40:00,89.16,89.33,89.13,89.3,52047.0,86.7449,86.9103,86.7158,86.8812,52047.0
2023-11-20 13:50:00,89.29,89.36,89.25,89.26,40189.0,86.8714,86.9395,86.8325,86.8422,40189.0
2023-11-20 14:00:00,89.23,89.24,89.16,89.2,19853.0,86.8131,86.8228,86.7449,86.7839,19853.0
2023-11-20 14:10:00,89.21,89.23,89.09,89.11,24603.0,86.7936,86.8131,86.6768,86.6963,24603.0
2023-11-20 14:20:00,89.11,89.16,89.04,89.15,19306.0,86.6963,86.7449,86.6282,86.7352,19306.0
2023-11-20 14:30:00,89.16,89.16,89.07,89.09,14150.0,86.7449,86.7449,86.6574,86.6768,14150.0
2023-11-20 14:40:00,89.09,89.31,89.06,89.27,27619.0,86.6768,86.8909,86.6477,86.852,27619.0
2023-11-20 14:50:00,89.27,89.28,89.14,89.16,19880.0,86.852,86.8617,86.7255,86.7449,19880.0
2023-11-20 15:00:00,89.16,89.19,89.07,89.19,18288.0,86.7449,86.7741,86.6574,86.7741,18288.0
2023-11-20 15:10:00,89.18,89.3,89.17,89.3,23319.0,86.7644,86.8812,86.7547,86.8812,23319.0
2023-11-20 15:20:00,89.3,89.3,89.19,89.27,29220.0,86.8812,86.8812,86.7741,86.852,29220.0
2023-11-20 15:30:00,89.27,89.31,89.16,89.16,33337.0,86.852,86.8909,86.7449,86.7449,33337.0
2023-11-20 15:40:00,89.15,89.18,89.07,89.07,45833.0,86.7352,86.7644,86.6574,86.6574,45833.0
2023-11-20 15:50:00,89.05,89.08,88.7,88.79,265832.0,86.6379,86.6671,86.2974,86.385,265832.0
2023-11-21 09:30:00,88.41,88.54,88.23,88.29,95944.0,86.0153,86.1417,85.8401,85.8985,95944.0
2023-11-21 09:40:00,88.33,88.51,88.17,88.18,17696.0,85.9374,86.1126,85.7818,85.7915,17696.0
2023-11-21 09:50:00,88.15,88.28,88.12,88.21,18874.0,85.7623,85.8888,85.7331,85.8207,18874.0
2023-11-21 10:00:00,88.21,88.26,88.06,88.18,14088.0,85.8207,85.8693,85.6747,85.7915,14088.0
2023-11-21 10:10:00,88.17,88.18,88.08,88.11,11759.0,85.7818,85.7915,85.6942,85.7234,11759.0
2023-11-21 10:20:00,88.12,88.15,88.05,88.09,10513.0,85.7331,85.7623,85.665,85.7039,10513.0
2023-11-21 10:30:00,88.05,88.07,87.93,87.98,16501.0,85.665,85.6845,85.5483,85.5969,16501.0
2023-11-21 10:40:00,87.97,88.22,87.97,88.22,12949.0,85.5872,85.8304,85.5872,85.8304,12949.0
2023-11-21 10:50:00,88.22,88.41,88.22,88.37,65128.0,85.8304,86.0153,85.8304,85.9763,65128.0
2023-11-21 11:00:00,88.34,88.43,88.29,88.39,64797.0,85.9472,86.0347,85.8985,85.9958,64797.0
2023-11-21 11:10:00,88.39,88.41,88.33,88.38,58304.0,85.9958,86.0153,85.9374,85.9861,58304.0
2023-11-21 11:20:00,88.37,88.38,88.25,88.26,18915.0,85.9763,85.9861,85.8596,85.8693,18915.0
2023-11-21 11:30:00,88.27,88.33,88.23,88.29,19069.0,85.8791,85.9374,85.8401,85.8985,19069.0
2023-11-21 11:40:00,88.29,88.43,88.28,88.43,8448.0,85.8985,86.0347,85.8888,86.0347,8448.0
2023-11-21 11:50:00,88.42,88.47,88.4,88.47,10873.0,86.025,86.0736,86.0055,86.0736,10873.0
2023-11-21 12:00:00,88.48,88.58,88.47,88.48,23364.0,86.0834,86.1807,86.0736,86.0834,23364.0
2023-11-21 12:10:00,88.48,88.5,88.42,88.42,8370.0,86.0834,86.1028,86.025,86.025,8370.0
2023-11-21 12:20:00,88.42,88.46,88.42,88.44,8354.0,86.025,86.0639,86.025,86.0444,8354.0
2023-11-21 12:30:00,88.44,88.44,88.36,88.38,9066.0,86.0444,86.0444,85.9666,85.9861,9066.0
2023-11-21 12:40:00,88.38,88.46,88.36,88.46,16270.0,85.9861,86.0639,85.9666,86.0639,16270.0
2023-11-21 12:50:00,88.46,88.5,88.42,88.46,18358.0,86.0639,86.1028,86.025,86.0639,18358.0
2023-11-21 13:00:00,88.47,88.48,88.28,88.31,17398.0,86.0736,86.0834,85.8888,85.918,17398.0
2023-11-21 13:10:00,88.33,88.33,88.15,88.15,13409.0,85.9374,85.9374,85.7623,85.7623,13409.0
2023-11-21 13:20:00,88.16,88.18,88.05,88.05,17550.0,85.772,85.7915,85.665,85.665,17550.0
2023-11-21 13:30:00,88.07,88.29,88.06,88.25,14711.0,85.6845,85.8985,85.6747,85.8596,14711.0
2023-11-21 13:40:00,88.25,88.33,88.24,88.3,35105.0,85.8596,85.9374,85.8499,85.9082,35105.0
2023-11-21 13:50:00,88.3,88.41,88.23,88.23,26658.0,85.9082,86.0153,85.8401,85.8401,26658.0
2023-11-21 14:00:00,88.23,88.31,88.19,88.23,24443.0,85.8401,85.918,85.8012,85.8401,24443.0
2023-11-21 14:10:00,88.24,88.32,88.19,88.2,30108.0,85.8499,85.9277,85.8012,85.811,30108.0
2023-11-21 14:20:00,88.22,88.27,88.16,88.27,27996.0,85.8304,85.8791,85.772,85.8791,27996.0
2023-11-21 14:30:00,88.26,88.28,88.2,88.23,14658.0,85.8693,85.8888,85.811,85.8401,14658.0
2023-11-21 14:40:00,88.23,88.31,88.22,88.29,18706.0,85.8401,85.918,85.8304,85.8985,18706.0
2023-11-21 14:50:00,88.29,88.31,88.21,88.31,22885.0,85.8985,85.918,85.8207,85.918,22885.0
2023-11-21 15:00:00,88.31,88.36,88.27,88.29,33858.0,85.918,85.9666,85.8791,85.8985,33858.0
2023-11-21 15:10:00,88.29,88.38,88.29,88.37,20286.0,85.8985,85.9861,85.8985,85.9763,20286.0
2023-11-21 15:20:00,88.37,88.4,88.31,88.4,21064.0,85.9763,86.0055,85.918,86.0055,21064.0
2023-11-21 15:30:00,88.39,88.4,88.29,88.33,32215.0,85.9958,86.0055,85.8985,85.9374,32215.0
2023-11-21 15:40:00,88.32,88.62,88.3,88.61,68512.0,85.9277,86.2196,85.9082,86.2098,68512.0
2023-11-21 15:50:00,88.63,88.66,88.47,88.62,333549.0,86.2293,86.2585,86.0736,86.2196,333549.0
2023-11-22 09:30:00,88.55,88.74,88.07,88.17,145789.0,86.1515,86.3363,85.6845,85.7818,145789.0
2023-11-22 09:40:00,88.21,88.64,88.21,88.39,29377.0,85.8207,86.239,85.8207,85.9958,29377.0
2023-11-22 09:50:00,88.36,88.41,88.22,88.29,27260.0,85.9666,86.0153,85.8304,85.8985,27260.0
2023-11-22 10:00:00,88.32,88.32,88.17,88.17,34796.0,85.9277,85.9277,85.7818,85.7818,34796.0
2023-11-22 10:10:00,88.16,88.21,88.01,88.02,98775.0,85.772,85.8207,85.6261,85.6358,98775.0
2023-11-22 10:20:00,88.02,88.23,88.01,88.22,47770.0,85.6358,85.8401,85.6261,85.8304,47770.0
2023-11-22 10:30:00,88.2,88.56,88.16,88.48,45779.0,85.811,86.1612,85.772,86.0834,45779.0
2023-11-22 10:40:00,88.47,88.5,88.34,88.36,19691.0,86.0736,86.1028,85.9472,85.9666,19691.0
2023-11-22 10:50:00,88.37,88.42,88.25,88.35,37417.0,85.9763,86.025,85.8596,85.9569,37417.0
2023-11-22 11:00:00,88.35,88.47,88.35,88.47,17553.0,85.9569,86.0736,85.9569,86.0736,17553.0
2023-11-22 11:10:00,88.44,88.46,88.4,88.4,12232.0,86.0444,86.0639,86.0055,86.0055,12232.0
2023-11-22 11:20:00,88.39,88.48,88.35,88.48,22835.0,85.9958,86.0834,85.9569,86.0834,22835.0
2023-11-22 11:30:00,88.48,88.53,88.41,88.43,16482.0,86.0834,86.132,86.0153,86.0347,16482.0
2023-11-22 11:40:00,88.43,88.58,88.42,88.56,10833.0,86.0347,86.1807,86.025,86.1612,10833.0
2023-11-22 11:50:00,88.57,88.78,88.55,88.77,18696.0,86.1709,86.3752,86.1515,86.3655,18696.0
2023-11-22 12:00:00,88.78,89.03,88.76,89.03,28424.0,86.3752,86.6185,86.3558,86.6185,28424.0
2023-11-22 12:10:00,89.03,89.14,88.92,88.99,34259.0,86.6185,86.7255,86.5114,86.5796,34259.0
2023-11-22 12:20:00,89.0,89.08,88.93,88.94,27711.0,86.5893,86.6671,86.5212,86.5309,27711.0
2023-11-22 12:30:00,88.93,88.93,88.81,88.87,19332.0,86.5212,86.5212,86.4044,86.4628,19332.0
2023-11-22 12:40:00,88.86,88.86,88.7,88.73,14814.0,86.4531,86.4531,86.2974,86.3266,14814.0
2023-11-22 12:50:00,88.72,88.86,88.72,88.81,16397.0,86.3169,86.4531,86.3169,86.4044,16397.0
2023-11-22 13:00:00,88.81,88.85,88.8,88.82,16979.0,86.4044,86.4433,86.3947,86.4142,16979.0
2023-11-22 13:10:00,88.82,88.85,88.76,88.77,25369.0,86.4142,86.4433,86.3558,86.3655,25369.0
2023-11-22 13:20:00,88.76,88.86,88.76,88.86,17297.0,86.3558,86.4531,86.3558,86.4531,17297.0
2023-11-22 13:30:00,88.86,88.88,88.81,88.86,26391.0,86.4531,86.4725,86.4044,86.4531,26391.0
2023-11-22 13:40:00,88.84,88.87,88.8,88.83,25059.0,86.4336,86.4628,86.3947,86.4239,25059.0
2023-11-22 13:50:00,88.84,88.84,88.75,88.81,33923.0,86.4336,86.4336,86.3461,86.4044,33923.0
2023-11-22 14:00:00,88.81,88.83,88.65,88.66,37504.0,86.4044,86.4239,86.2488,86.2585,37504.0
2023-11-22 14:10:00,88.66,88.71,88.64,88.68,27241.0,86.2585,86.3071,86.239,86.2779,27241.0
2023-11-22 14:20:00,88.67,88.73,88.62,88.73,22913.0,86.2682,86.3266,86.2196,86.3266,22913.0
2023-11-22 14:30:00,88.73,88.74,88.54,88.55,34833.0,86.3266,86.3363,86.1417,86.1515,34833.0
2023-11-22 14:40:00,88.52,88.68,88.52,88.67,31339.0,86.1223,86.2779,86.1223,86.2682,31339.0
2023-11-22 14:50:00,88.67,88.88,88.67,88.81,26477.0,86.2682,86.4725,86.2682,86.4044,26477.0
2023-11-22 15:00:00,88.8,88.87,88.76,88.82,23176.0,86.3947,86.4628,86.3558,86.4142,23176.0
2023-11-22 15:10:00,88.83,88.87,88.77,88.86,18848.0,86.4239,86.4628,86.3655,86.4531,18848.0
2023-11-22 15:20:00,88.86,88.86,88.77,88.86,34224.0,86.4531,86.4531,86.3655,86.4531,34224.0
2023-11-22 15:30:00,88.86,88.88,88.81,88.86,44578.0,86.4531,86.4725,86.4044,86.4531,44578.0
2023-11-22 15:40:00,88.86,88.87,88.77,88.86,71256.0,86.4531,86.4628,86.3655,86.4531,71256.0
2023-11-22 15:50:00,88.85,88.9,88.79,88.82,177483.0,86.4433,86.492,86.385,86.4142,177483.0
2023-11-24 09:30:00,88.71,88.97,88.54,88.64,42603.0,86.3071,86.5601,86.1417,86.239,42603.0
2023-11-24 09:40:00,88.63,88.77,88.57,88.57,21588.0,86.2293,86.3655,86.1709,86.1709,21588.0
2023-11-24 09:50:00,88.61,88.64,88.36,88.37,32265.0,86.2098,86.239,85.9666,85.9763,32265.0
2023-11-24 10:00:00,88.38,88.64,88.37,88.62,48262.0,85.9861,86.239,85.9763,86.2196,48262.0
2023-11-24 10:10:00,88.62,88.72,88.44,88.53,29769.0,86.2196,86.3169,86.0444,86.132,29769.0
2023-11-24 10:20:00,88.5,88.61,88.43,88.58,49083.0,86.1028,86.2098,86.0347,86.1807,49083.0
2023-11-24 10:30:00,88.57,88.61,88.45,88.54,27834.0,86.1709,86.2098,86.0542,86.1417,27834.0
2023-11-24 10:40:00,88.54,88.55,88.42,88.48,22641.0,86.1417,86.1515,86.025,86.0834,22641.0
2023-11-24 10:50:00,88.51,88.59,88.45,88.5,17523.0,86.1126,86.1904,86.0542,86.1028,17523.0
2023-11-24 11:00:00,88.49,88.49,88.37,88.45,45360.0,86.0931,86.0931,85.9763,86.0542,45360.0
2023-11-24 11:10:00,88.45,88.48,88.36,88.38,13503.0,86.0542,86.0834,85.9666,85.9861,13503.0
2023-11-24 11:20:00,88.39,88.47,88.31,88.37,19581.0,85.9958,86.0736,85.918,85.9763,19581.0
2023-11-24 11:30:00,88.37,88.42,88.36,88.37,18023.0,85.9763,86.025,85.9666,85.9763,18023.0
2023-11-24 11:40:00,88.37,88.39,88.33,88.35,13822.0,85.9763,85.9958,85.9374,85.9569,13822.0
2023-11-24 11:50:00,88.36,88.48,88.35,88.47,16343.0,85.9666,86.0834,85.9569,86.0736,16343.0
2023-11-24 12:00:00,88.48,88.51,88.4,88.48,17416.0,86.0834,86.1126,86.0055,86.0834,17416.0
2023-11-24 12:10:00,88.5,88.55,88.44,88.48,23891.0,86.1028,86.1515,86.0444,86.0834,23891.0
2023-11-24 12:20:00,88.47,88.48,88.34,88.36,17203.0,86.0736,86.0834,85.9472,85.9666,17203.0
2023-11-24 12:30:00,88.35,88.45,88.34,88.43,15250.0,85.9569,86.0542,85.9472,86.0347,15250.0
2023-11-24 12:40:00,88.44,88.51,88.4,88.45,30989.0,86.0444,86.1126,86.0055,86.0542,30989.0
2023-11-24 12:50:00,88.44,88.47,88.36,88.45,95061.0,86.0444,86.0736,85.9666,86.0542,95061.0
2023-11-27 09:30:00,88.11,88.41,87.93,87.95,128357.0,85.7234,86.0153,85.5483,85.5677,128357.0
2023-11-27 09:40:00,87.95,88.05,87.86,87.97,35654.0,85.5677,85.665,85.4802,85.5872,35654.0
2023-11-27 09:50:00,87.98,88.03,87.96,88.0,28896.0,85.5969,85.6456,85.5775,85.6164,28896.0
2023-11-27 10:00:00,87.98,88.21,87.94,88.18,52854.0,85.5969,85.8207,85.558,85.7915,52854.0
2023-11-27 10:10:00,88.2,88.24,88.06,88.06,28655.0,85.811,85.8499,85.6747,85.6747,28655.0
2023-11-27 10:20:00,88.05,88.17,88.02,88.11,30055.0,85.665,85.7818,85.6358,85.7234,30055.0
2023-11-27 10:30:00,88.1,88.22,88.1,88.18,26807.0,85.7137,85.8304,85.7137,85.7915,26807.0
2023-11-27 10:40:00,88.17,88.22,88.12,88.21,27521.0,85.7818,85.8304,85.7331,85.8207,27521.0
2023-11-27 10:50:00,88.23,88.28,88.17,88.21,29043.0,85.8401,85.8888,85.7818,85.8207,29043.0
2023-11-27 11:00:00,88.21,88.21,88.04,88.07,17322.0,85.8207,85.8207,85.6553,85.6845,17322.0
2023-11-27 11:10:00,88.07,88.14,88.01,88.05,26990.0,85.6845,85.7526,85.6261,85.665,26990.0
2023-11-27 11:20:00,88.05,88.14,88.01,88.11,26773.0,85.665,85.7526,85.6261,85.7234,26773.0
2023-11-27 11:30:00,88.11,88.22,88.1,88.16,28839.0,85.7234,85.8304,85.7137,85.772,28839.0
2023-11-27 11:40:00,88.17,88.23,88.11,88.23,23596.0,85.7818,85.8401,85.7234,85.8401,23596.0
2023-11-27 11:50:00,88.24,88.45,88.23,88.37,15640.0,85.8499,86.0542,85.8401,85.9763,15640.0
2023-11-27 12:00:00,88.36,88.42,88.22,88.42,22209.0,85.9666,86.025,85.8304,86.025,22209.0
2023-11-27 12:10:00,88.41,88.49,88.34,88.34,14110.0,86.0153,86.0931,85.9472,85.9472,14110.0
2023-11-27 12:20:00,88.34,88.35,88.18,88.21,11710.0,85.9472,85.9569,85.7915,85.8207,11710.0
2023-11-27 12:30:00,88.19,88.21,88.12,88.13,30532.0,85.8012,85.8207,85.7331,85.7428,30532.0
2023-11-27 12:40:00,88.15,88.21,88.1,88.15,32651.0,85.7623,85.8207,85.7137,85.7623,32651.0
2023-11-27 12:50:00,88.14,88.16,88.07,88.07,22474.0,85.7526,85.772,85.6845,85.6845,22474.0
2023-11-27 13:00:00,88.06,88.06,87.96,88.03,23776.0,85.6747,85.6747,85.5775,85.6456,23776.0
2023-11-27 13:10:00,88.03,88.07,87.99,87.99,27209.0,85.6456,85.6845,85.6066,85.6066,27209.0
2023-11-27 13:20:00,87.99,88.02,87.95,87.99,29566.0,85.6066,85.6358,85.5677,85.6066,29566.0
2023-11-27 13:30:00,87.99,88.08,87.97,88.02,48196.0,85.6066,85.6942,85.5872,85.6358,48196.0
2023-11-27 13:40:00,88.02,88.02,87.96,88.01,27400.0,85.6358,85.6358,85.5775,85.6261,27400.0
2023-11-27 13:50:00,88.01,88.05,87.94,88.0,42603.0,85.6261,85.665,85.558,85.6164,42603.0
2023-11-27 14:00:00,88.0,88.05,87.99,88.03,27613.0,85.6164,85.665,85.6066,85.6456,27613.0
2023-11-27 14:10:00,88.03,88.04,87.97,87.99,33116.0,85.6456,85.6553,85.5872,85.6066,33116.0
2023-11-27 14:20:00,87.98,88.09,87.98,88.02,36471.0,85.5969,85.7039,85.5969,85.6358,36471.0
2023-11-27 14:30:00,88.02,88.04,87.97,88.02,27058.0,85.6358,85.6553,85.5872,85.6358,27058.0
2023-11-27 14:40:00,88.01,88.03,87.89,87.91,31535.0,85.6261,85.6456,85.5093,85.5288,31535.0
2023-11-27 14:50:00,87.9,87.92,87.85,87.9,22350.0,85.5191,85.5385,85.4704,85.5191,22350.0
2023-11-27 15:00:00,87.89,87.94,87.84,87.93,27327.0,85.5093,85.558,85.4607,85.5483,27327.0
2023-11-27 15:10:00,87.93,88.0,87.9,87.99,27908.0,85.5483,85.6164,85.5191,85.6066,27908.0
2023-11-27 15:20:00,87.98,88.01,87.95,88.0,25742.0,85.5969,85.6261,85.5677,85.6164,25742.0
2023-11-27 15:30:00,88.0,88.07,87.96,88.01,55886.0,85.6164,85.6845,85.5775,85.6261,55886.0
2023-11-27 15:40:00,88.01,88.06,87.97,87.98,105823.0,85.6261,85.6747,85.5872,85.5969,105823.0
2023-11-27 15:50:00,87.97,88.06,87.91,87.97,225403.0,85.5872,85.6747,85.5288,85.5872,225403.0
2023-11-28 09:30:00,87.75,87.89,87.55,87.81,84439.0,85.3731,85.5093,85.1786,85.4315,84439.0
2023-11-28 09:40:00,87.84,88.15,87.79,88.03,50196.0,85.4607,85.7623,85.4121,85.6456,50196.0
2023-11-28 09:50:00,88.03,88.03,87.74,87.8,66966.0,85.6456,85.6456,85.3634,85.4218,66966.0
2023-11-28 10:00:00,87.79,87.84,87.68,87.76,79213.0,85.4121,85.4607,85.305,85.3829,79213.0
2023-11-28 10:10:00,87.77,87.77,87.62,87.73,85227.0,85.3926,85.3926,85.2467,85.3537,85227.0
2023-11-28 10:20:00,87.74,87.75,87.64,87.71,84160.0,85.3634,85.3731,85.2661,85.3342,84160.0
2023-11-28 10:30:00,87.7,87.82,87.66,87.73,78688.0,85.3245,85.4412,85.2856,85.3537,78688.0
2023-11-28 10:40:00,87.72,87.99,87.72,87.88,98259.0,85.344,85.6066,85.344,85.4996,98259.0
2023-11-28 10:50:00,87.88,88.03,87.86,88.0,103006.0,85.4996,85.6456,85.4802,85.6164,103006.0
2023-11-28 11:00:00,88.01,88.1,87.92,88.06,77335.0,85.6261,85.7137,85.5385,85.6747,77335.0
2023-11-28 11:10:00,88.06,88.12,87.99,88.09,74986.0,85.6747,85.7331,85.6066,85.7039,74986.0
2023-11-28 11:20:00,88.08,88.36,88.08,88.34,48238.0,85.6942,85.9666,85.6942,85.9472,48238.0
2023-11-28 11:30:00,88.35,88.54,88.35,88.47,12151.0,85.9569,86.1417,85.9569,86.0736,12151.0
2023-11-28 11:40:00,88.45,88.61,88.4,88.57,29109.0,86.0542,86.2098,86.0055,86.1709,29109.0
2023-11-28 11:50:00,88.57,88.66,88.56,88.58,28761.0,86.1709,86.2585,86.1612,86.1807,28761.0
2023-11-28 12:00:00,88.58,88.71,88.53,88.61,61445.0,86.1807,86.3071,86.132,86.2098,61445.0
2023-11-28 12:10:00,88.6,88.6,88.32,88.34,23539.0,86.2001,86.2001,85.9277,85.9472,23539.0
2023-11-28 12:20:00,88.33,88.35,88.17,88.25,15611.0,85.9374,85.9569,85.7818,85.8596,15611.0
2023-11-28 12:30:00,88.23,88.29,88.14,88.29,38242.0,85.8401,85.8985,85.7526,85.8985,38242.0
2023-11-28 12:40:00,88.32,88.35,88.23,88.34,30582.0,85.9277,85.9569,85.8401,85.9472,30582.0
2023-11-28 12:50:00,88.35,88.35,88.22,88.27,68818.0,85.9569,85.9569,85.8304,85.8791,68818.0
2023-11-28 13:00:00,88.25,88.28,88.09,88.18,72162.0,85.8596,85.8888,85.7039,85.7915,72162.0
2023-11-28 13:10:00,88.17,88.2,88.1,88.19,39689.0,85.7818,85.811,85.7137,85.8012,39689.0
2023-11-28 13:20:00,88.19,88.38,88.14,88.38,33368.0,85.8012,85.9861,85.7526,85.9861,33368.0
2023-11-28 13:30:00,88.37,88.44,88.29,88.32,20978.0,85.9763,86.0444,85.8985,85.9277,20978.0
2023-11-28 13:40:00,88.32,88.32,88.19,88.27,24394.0,85.9277,85.9277,85.8012,85.8791,24394.0
2023-11-28 13:50:00,88.27,88.29,88.08,88.08,16774.0,85.8791,85.8985,85.6942,85.6942,16774.0
2023-11-28 14:00:00,88.08,88.12,88.02,88.09,30307.0,85.6942,85.7331,85.6358,85.7039,30307.0
2023-11-28 14:10:00,88.09,88.19,88.04,88.05,36867.0,85.7039,85.8012,85.6553,85.665,36867.0
2023-11-28 14:20:00,88.07,88.14,88.05,88.09,35586.0,85.6845,85.7526,85.665,85.7039,35586.0
2023-11-28 14:30:00,88.09,88.1,87.96,88.08,30944.0,85.7039,85.7137,85.5775,85.6942,30944.0
2023-11-28 14:40:00,88.08,88.09,87.97,88.03,19998.0,85.6942,85.7039,85.5872,85.6456,19998.0
2023-11-28 14:50:00,88.03,88.06,87.99,87.99,35791.0,85.6456,85.6747,85.6066,85.6066,35791.0
2023-11-28 15:00:00,87.99,88.01,87.86,87.87,73504.0,85.6066,85.6261,85.4802,85.4899,73504.0
2023-11-28 15:10:00,87.9,87.93,87.81,87.88,31941.0,85.5191,85.5483,85.4315,85.4996,31941.0
2023-11-28 15:20:00,87.87,87.93,87.76,87.81,52951.0,85.4899,85.5483,85.3829,85.4315,52951.0
2023-11-28 15:30:00,87.81,87.95,87.81,87.88,41434.0,85.4315,85.5677,85.4315,85.4996,41434.0
2023-11-28 15:40:00,87.88,87.99,87.86,87.99,45021.0,85.4996,85.6066,85.4802,85.6066,45021.0
2023-11-28 15:50:00,88.0,88.03,87.86,87.9,137564.0,85.6164,85.6456,85.4802,85.5191,137564.0
2023-11-29 09:30:00,88.5,88.73,88.24,88.42,67416.0,86.1028,86.3266,85.8499,86.025,67416.0
2023-11-29 09:40:00,88.48,88.55,88.26,88.4,28684.0,86.0834,86.1515,85.8693,86.0055,28684.0
2023-11-29 09:50:00,88.4,88.49,88.31,88.44,32283.0,86.0055,86.0931,85.918,86.0444,32283.0
2023-11-29 10:00:00,88.45,88.49,88.02,88.02,23204.0,86.0542,86.0931,85.6358,85.6358,23204.0
2023-11-29 10:10:00,88.01,88.05,87.91,87.91,13209.0,85.6261,85.665,85.5288,85.5288,13209.0
2023-11-29 10:20:00,87.9,87.95,87.71,87.84,29289.0,85.5191,85.5677,85.3342,85.4607,29289.0
2023-11-29 10:30:00,87.84,87.84,87.67,87.74,16144.0,85.4607,85.4607,85.2953,85.3634,16144.0
2023-11-29 10:40:00,87.74,87.89,87.71,87.86,21739.0,85.3634,85.5093,85.3342,85.4802,21739.0
2023-11-29 10:50:00,87.87,88.05,87.87,87.96,9605.0,85.4899,85.665,85.4899,85.5775,9605.0
2023-11-29 11:00:00,87.97,88.06,87.9,87.92,10828.0,85.5872,85.6747,85.5191,85.5385,10828.0
2023-11-29 11:10:00,87.92,87.93,87.75,87.83,14653.0,85.5385,85.5483,85.3731,85.451,14653.0
2023-11-29 11:20:00,87.82,87.87,87.78,87.81,11446.0,85.4412,85.4899,85.4023,85.4315,11446.0
2023-11-29 11:30:00,87.83,87.95,87.76,87.91,23452.0,85.451,85.5677,85.3829,85.5288,23452.0
2023-11-29 11:40:00,87.92,87.93,87.83,87.84,23678.0,85.5385,85.5483,85.451,85.4607,23678.0
2023-11-29 11:50:00,87.81,87.99,87.8,87.98,13644.0,85.4315,85.6066,85.4218,85.5969,13644.0
2023-11-29 12:00:00,87.98,88.01,87.94,87.99,16675.0,85.5969,85.6261,85.558,85.6066,16675.0
2023-11-29 12:10:00,87.99,88.06,87.96,88.02,73195.0,85.6066,85.6747,85.5775,85.6358,73195.0
2023-11-29 12:20:00,88.02,88.13,88.0,88.13,10711.0,85.6358,85.7428,85.6164,85.7428,10711.0
2023-11-29 12:30:00,88.13,88.14,88.07,88.12,11058.0,85.7428,85.7526,85.6845,85.7331,11058.0
2023-11-29 12:40:00,88.1,88.13,88.07,88.07,19132.0,85.7137,85.7428,85.6845,85.6845,19132.0
2023-11-29 12:50:00,88.09,88.15,88.05,88.1,109634.0,85.7039,85.7623,85.665,85.7137,109634.0
2023-11-29 13:00:00,88.09,88.11,88.05,88.11,17292.0,85.7039,85.7234,85.665,85.7234,17292.0
2023-11-29 13:10:00,88.11,88.11,88.06,88.09,18452.0,85.7234,85.7234,85.6747,85.7039,18452.0
2023-11-29 13:20:00,88.08,88.33,88.08,88.32,22443.0,85.6942,85.9374,85.6942,85.9277,22443.0
2023-11-29 13:30:00,88.34,88.36,88.28,88.32,13762.0,85.9472,85.9666,85.8888,85.9277,13762.0
2023-11-29 13:40:00,88.32,88.38,88.28,88.36,9681.0,85.9277,85.9861,85.8888,85.9666,9681.0
2023-11-29 13:50:00,88.37,88.44,88.32,88.4,30623.0,85.9763,86.0444,85.9277,86.0055,30623.0
2023-11-29 14:00:00,88.41,88.47,88.4,88.46,12490.0,86.0153,86.0736,86.0055,86.0639,12490.0
2023-11-29 14:10:00,88.45,88.51,88.4,88.4,25979.0,86.0542,86.1126,86.0055,86.0055,25979.0
2023-11-29 14:20:00,88.41,88.43,88.36,88.38,19857.0,86.0153,86.0347,85.9666,85.9861,19857.0
2023-11-29 14:30:00,88.37,88.41,88.27,88.28,18371.0,85.9763,86.0153,85.8791,85.8888,18371.0
2023-11-29 14:40:00,88.27,88.37,88.26,88.37,28205.0,85.8791,85.9763,85.8693,85.9763,28205.0
2023-11-29 14:50:00,88.38,88.38,88.33,88.37,19535.0,85.9861,85.9861,85.9374,85.9763,19535.0
2023-11-29 15:00:00,88.37,88.39,88.27,88.34,34842.0,85.9763,85.9958,85.8791,85.9472,34842.0
2023-11-29 15:10:00,88.33,88.33,88.1,88.16,70295.0,85.9374,85.9374,85.7137,85.772,70295.0
2023-11-29 15:20:00,88.17,88.23,88.13,88.15,32320.0,85.7818,85.8401,85.7428,85.7623,32320.0
2023-11-29 15:30:00,88.16,88.22,88.1,88.14,37887.0,85.772,85.8304,85.7137,85.7526,37887.0
2023-11-29 15:40:00,88.14,88.25,88.09,88.14,69462.0,85.7526,85.8596,85.7039,85.7526,69462.0
2023-11-29 15:50:00,88.11,88.32,88.09,88.29,208479.0,85.7234,85.9277,85.7039,85.8985,208479.0
2023-11-30 09:30:00,88.78,88.83,87.98,88.2,85366.0,86.3752,86.4239,85.5969,85.811,85366.0
2023-11-30 09:40:00,88.21,88.34,88.04,88.33,42129.0,85.8207,85.9472,85.6553,85.9374,42129.0
2023-11-30 09:50:00,88.34,88.8,88.34,88.77,140810.0,85.9472,86.3947,85.9472,86.3655,140810.0
2023-11-30 10:00:00,88.77,88.88,88.69,88.79,51453.0,86.3655,86.4725,86.2877,86.385,51453.0
2023-11-30 10:10:00,88.78,88.86,88.73,88.85,70412.0,86.3752,86.4531,86.3266,86.4433,70412.0
2023-11-30 10:20:00,88.86,88.98,88.79,88.98,26445.0,86.4531,86.5698,86.385,86.5698,26445.0
2023-11-30 10:30:00,88.97,89.07,88.9,88.92,47954.0,86.5601,86.6574,86.492,86.5114,47954.0
2023-11-30 10:40:00,88.92,88.97,88.81,88.95,31280.0,86.5114,86.5601,86.4044,86.5406,31280.0
2023-11-30 10:50:00,88.97,89.06,88.89,89.04,33557.0,86.5601,86.6477,86.4823,86.6282,33557.0
2023-11-30 11:00:00,89.03,89.1,88.97,89.03,31149.0,86.6185,86.6866,86.5601,86.6185,31149.0
2023-11-30 11:10:00,89.03,89.08,88.98,89.0,30519.0,86.6185,86.6671,86.5698,86.5893,30519.0
2023-11-30 11:20:00,89.0,89.1,88.97,89.0,33340.0,86.5893,86.6866,86.5601,86.5893,33340.0
2023-11-30 11:30:00,89.0,89.03,88.7,88.71,52582.0,86.5893,86.6185,86.2974,86.3071,52582.0
2023-11-30 11:40:00,88.7,88.72,88.42,88.47,55257.0,86.2974,86.3169,86.025,86.0736,55257.0
2023-11-30 11:50:00,88.46,88.52,88.31,88.31,27015.0,86.0639,86.1223,85.918,85.918,27015.0
2023-11-30 12:00:00,88.3,88.45,88.25,88.34,37943.0,85.9082,86.0542,85.8596,85.9472,37943.0
2023-11-30 12:10:00,88.35,88.36,88.09,88.12,38178.0,85.9569,85.9666,85.7039,85.7331,38178.0
2023-11-30 12:20:00,88.11,88.18,88.04,88.08,73739.0,85.7234,85.7915,85.6553,85.6942,73739.0
2023-11-30 12:30:00,88.1,88.2,88.08,88.11,23620.0,85.7137,85.811,85.6942,85.7234,23620.0
2023-11-30 12:40:00,88.12,88.27,88.07,88.17,19455.0,85.7331,85.8791,85.6845,85.7818,19455.0
2023-11-30 12:50:00,88.15,88.17,88.06,88.07,24573.0,85.7623,85.7818,85.6747,85.6845,24573.0
2023-11-30 13:00:00,88.07,88.14,88.03,88.11,38371.0,85.6845,85.7526,85.6456,85.7234,38371.0
2023-11-30 13:10:00,88.12,88.28,88.1,88.26,34085.0,85.7331,85.8888,85.7137,85.8693,34085.0
2023-11-30 13:20:00,88.28,88.34,88.22,88.29,37675.0,85.8888,85.9472,85.8304,85.8985,37675.0
2023-11-30 13:30:00,88.29,88.34,88.2,88.34,44230.0,85.8985,85.9472,85.811,85.9472,44230.0
2023-11-30 13:40:00,88.33,88.35,88.24,88.33,20784.0,85.9374,85.9569,85.8499,85.9374,20784.0
2023-11-30 13:50:00,88.34,88.47,88.25,88.47,32937.0,85.9472,86.0736,85.8596,86.0736,32937.0
2023-11-30 14:00:00,88.48,88.58,88.46,88.56,32629.0,86.0834,86.1807,86.0639,86.1612,32629.0
2023-11-30 14:10:00,88.56,88.67,88.55,88.65,32716.0,86.1612,86.2682,86.1515,86.2488,32716.0
2023-11-30 14:20:00,88.64,88.66,88.54,88.54,36498.0,86.239,86.2585,86.1417,86.1417,36498.0
2023-11-30 14:30:00,88.53,88.71,88.53,88.69,28561.0,86.132,86.3071,86.132,86.2877,28561.0
2023-11-30 14:40:00,88.69,88.74,88.66,88.68,33499.0,86.2877,86.3363,86.2585,86.2779,33499.0
2023-11-30 14:50:00,88.68,88.72,88.63,88.66,28994.0,86.2779,86.3169,86.2293,86.2585,28994.0
2023-11-30 15:00:00,88.67,88.69,88.55,88.59,33290.0,86.2682,86.2877,86.1515,86.1904,33290.0
2023-11-30 15:10:00,88.59,88.67,88.58,88.64,39169.0,86.1904,86.2682,86.1807,86.239,39169.0
2023-11-30 15:20:00,88.63,88.63,88.39,88.47,37390.0,86.2293,86.2293,85.9958,86.0736,37390.0
2023-11-30 15:30:00,88.46,88.57,88.44,88.53,60480.0,86.0639,86.1709,86.0444,86.132,60480.0
2023-11-30 15:40:00,88.53,88.68,88.48,88.48,106174.0,86.132,86.2779,86.0834,86.0834,106174.0
2023-11-30 15:50:00,88.46,88.93,88.43,88.83,398403.0,86.0639,86.5212,86.0347,86.4239,398403.0
2023-12-01 09:30:00,89.26,89.59,89.05,89.47,84985.0,86.8422,87.1633,86.6379,87.0466,84985.0
2023-12-01 09:40:00,89.48,89.53,89.34,89.38,27946.0,87.0563,87.1049,86.9201,86.959,27946.0
2023-12-01 09:50:00,89.38,89.49,89.33,89.4,49657.0,86.959,87.066,86.9103,86.9784,49657.0
2023-12-01 10:00:00,89.45,89.69,89.39,89.54,27491.0,87.0271,87.2606,86.9687,87.1147,27491.0
2023-12-01 10:10:00,89.52,89.6,89.3,89.34,20922.0,87.0952,87.173,86.8812,86.9201,20922.0
2023-12-01 10:20:00,89.34,89.36,89.17,89.21,19098.0,86.9201,86.9395,86.7547,86.7936,19098.0
2023-12-01 10:30:00,89.2,89.28,89.13,89.27,21646.0,86.7839,86.8617,86.7158,86.852,21646.0
2023-12-01 10:40:00,89.27,89.35,89.24,89.34,23038.0,86.852,86.9298,86.8228,86.9201,23038.0
2023-12-01 10:50:00,89.36,89.43,89.23,89.23,29280.0,86.9395,87.0076,86.8131,86.8131,29280.0
2023-12-01 11:00:00,89.25,89.27,89.05,89.27,30212.0,86.8325,86.852,86.6379,86.852,30212.0
2023-12-01 11:10:00,89.28,89.46,89.26,89.44,58549.0,86.8617,87.0368,86.8422,87.0174,58549.0
2023-12-01 11:20:00,89.43,89.66,89.42,89.63,27577.0,87.0076,87.2314,86.9979,87.2022,27577.0
2023-12-01 11:30:00,89.61,89.68,89.49,89.49,9090.0,87.1828,87.2509,87.066,87.066,9090.0
2023-12-01 11:40:00,89.49,89.62,89.48,89.62,16662.0,87.066,87.1925,87.0563,87.1925,16662.0
2023-12-01 11:50:00,89.62,89.72,89.59,89.6,19800.0,87.1925,87.2898,87.1633,87.173,19800.0
2023-12-01 12:00:00,89.61,89.84,89.59,89.8,22289.0,87.1828,87.4065,87.1633,87.3676,22289.0
2023-12-01 12:10:00,89.82,89.96,89.82,89.88,24095.0,87.3871,87.5233,87.3871,87.4454,24095.0
2023-12-01 12:20:00,89.89,89.92,89.83,89.87,24043.0,87.4552,87.4844,87.3968,87.4357,24043.0
2023-12-01 12:30:00,89.86,89.89,89.69,89.79,53322.0,87.426,87.4552,87.2606,87.3579,53322.0
2023-12-01 12:40:00,89.79,89.89,89.76,89.88,6513.0,87.3579,87.4552,87.3287,87.4454,6513.0
2023-12-01 12:50:00,89.88,89.88,89.79,89.84,12453.0,87.4454,87.4454,87.3579,87.4065,12453.0
2023-12-01 13:00:00,89.84,89.91,89.8,89.84,27007.0,87.4065,87.4746,87.3676,87.4065,27007.0
2023-12-01 13:10:00,89.84,89.87,89.76,89.78,24504.0,87.4065,87.4357,87.3287,87.3482,24504.0
2023-12-01 13:20:00,89.78,89.83,89.73,89.79,25549.0,87.3482,87.3968,87.2995,87.3579,25549.0
2023-12-01 13:30:00,89.8,89.86,89.77,89.83,24232.0,87.3676,87.426,87.3384,87.3968,24232.0
2023-12-01 13:40:00,89.82,89.92,89.78,89.9,23590.0,87.3871,87.4844,87.3482,87.4649,23590.0
2023-12-01 13:50:00,89.9,89.96,89.88,89.94,43471.0,87.4649,87.5233,87.4454,87.5038,43471.0
2023-12-01 14:00:00,89.94,89.98,89.93,89.94,28919.0,87.5038,87.5427,87.4941,87.5038,28919.0
2023-12-01 14:10:00,89.95,90.05,89.92,89.97,87893.0,87.5135,87.6108,87.4844,87.533,87893.0
2023-12-01 14:20:00,89.96,89.98,89.81,89.92,45709.0,87.5233,87.5427,87.3773,87.4844,45709.0
2023-12-01 14:30:00,89.94,89.98,89.91,89.97,40546.0,87.5038,87.5427,87.4746,87.533,40546.0
2023-12-01 14:40:00,89.97,90.04,89.92,90.03,30509.0,87.533,87.6011,87.4844,87.5914,30509.0
2023-12-01 14:50:00,90.03,90.17,90.02,90.1,21062.0,87.5914,87.7276,87.5817,87.6595,21062.0
2023-12-01 15:00:00,90.1,90.12,89.99,90.04,40198.0,87.6595,87.6789,87.5525,87.6011,40198.0
2023-12-01 15:10:00,90.03,90.06,89.94,89.97,52335.0,87.5914,87.6206,87.5038,87.533,52335.0
2023-12-01 15:20:00,89.97,90.18,89.93,90.18,61129.0,87.533,87.7373,87.4941,87.7373,61129.0
2023-12-01 15:30:00,90.18,90.18,90.05,90.06,47617.0,87.7373,87.7373,87.6108,87.6206,47617.0
2023-12-01 15:40:00,90.05,90.23,90.01,90.21,156414.0,87.6108,87.786,87.5719,87.7665,156414.0
2023-12-01 15:50:00,90.2,90.31,90.02,90.12,393022.0,87.7568,87.8638,87.5817,87.6789,393022.0
2023-12-04 09:30:00,88.74,88.97,88.17,88.79,160152.0,86.3363,86.5601,85.7818,86.385,160152.0
2023-12-04 09:40:00,88.84,89.11,88.82,89.03,27941.0,86.4336,86.6963,86.4142,86.6185,27941.0
2023-12-04 09:50:00,89.02,89.05,88.79,88.84,55578.0,86.6087,86.6379,86.385,86.4336,55578.0
2023-12-04 10:00:00,88.88,88.88,88.61,88.67,46845.0,86.4725,86.4725,86.2098,86.2682,46845.0
2023-12-04 10:10:00,88.67,88.86,88.67,88.86,59450.0,86.2682,86.4531,86.2682,86.4531,59450.0
2023-12-04 10:20:00,88.87,88.89,88.55,88.64,36104.0,86.4628,86.4823,86.1515,86.239,36104.0
2023-12-04 10:30:00,88.67,88.79,88.64,88.71,34639.0,86.2682,86.385,86.239,86.3071,34639.0
2023-12-04 10:40:00,88.72,88.75,88.49,88.65,28436.0,86.3169,86.3461,86.0931,86.2488,28436.0
2023-12-04 10:50:00,88.66,88.68,88.37,88.43,39971.0,86.2585,86.2779,85.9763,86.0347,39971.0
2023-12-04 11:00:00,88.42,88.51,88.32,88.51,41621.0,86.025,86.1126,85.9277,86.1126,41621.0
2023-12-04 11:10:00,88.51,88.55,88.44,88.49,41516.0,86.1126,86.1515,86.0444,86.0931,41516.0
2023-12-04 11:20:00,88.48,88.49,88.3,88.43,47446.0,86.0834,86.0931,85.9082,86.0347,47446.0
2023-12-04 11:30:00,88.41,88.59,88.39,88.59,36930.0,86.0153,86.1904,85.9958,86.1904,36930.0
2023-12-04 11:40:00,88.58,88.69,88.58,88.63,30340.0,86.1807,86.2877,86.1807,86.2293,30340.0
2023-12-04 11:50:00,88.63,88.72,88.59,88.66,73338.0,86.2293,86.3169,86.1904,86.2585,73338.0
2023-12-04 12:00:00,88.67,88.86,88.66,88.85,37001.0,86.2682,86.4531,86.2585,86.4433,37001.0
2023-12-04 12:10:00,88.84,88.91,88.77,88.87,25780.0,86.4336,86.5017,86.3655,86.4628,25780.0
2023-12-04 12:20:00,88.86,88.94,88.86,88.92,20386.0,86.4531,86.5309,86.4531,86.5114,20386.0
2023-12-04 12:30:00,88.93,89.17,88.89,89.08,53795.0,86.5212,86.7547,86.4823,86.6671,53795.0
2023-12-04 12:40:00,89.08,89.08,88.93,88.99,18875.0,86.6671,86.6671,86.5212,86.5796,18875.0
2023-12-04 12:50:00,88.98,89.06,88.95,89.02,23254.0,86.5698,86.6477,86.5406,86.6087,23254.0
2023-12-04 13:00:00,89.02,89.02,88.82,88.85,24119.0,86.6087,86.6087,86.4142,86.4433,24119.0
2023-12-04 13:10:00,88.85,89.01,88.84,89.0,41082.0,86.4433,86.599,86.4336,86.5893,41082.0
2023-12-04 13:20:00,89.01,89.01,88.87,88.91,24967.0,86.599,86.599,86.4628,86.5017,24967.0
2023-12-04 13:30:00,88.92,89.09,88.9,89.01,19981.0,86.5114,86.6768,86.492,86.599,19981.0
2023-12-04 13:40:00,89.0,89.0,88.88,88.89,13269.0,86.5893,86.5893,86.4725,86.4823,13269.0
2023-12-04 13:50:00,88.89,88.89,88.73,88.8,17200.0,86.4823,86.4823,86.3266,86.3947,17200.0
2023-12-04 14:00:00,88.79,88.87,88.77,88.82,19053.0,86.385,86.4628,86.3655,86.4142,19053.0
2023-12-04 14:10:00,88.82,88.91,88.77,88.8,20281.0,86.4142,86.5017,86.3655,86.3947,20281.0
2023-12-04 14:20:00,88.8,88.81,88.72,88.73,23161.0,86.3947,86.4044,86.3169,86.3266,23161.0
2023-12-04 14:30:00,88.75,88.87,88.75,88.8,27148.0,86.3461,86.4628,86.3461,86.3947,27148.0
2023-12-04 14:40:00,88.79,88.95,88.78,88.95,27769.0,86.385,86.5406,86.3752,86.5406,27769.0
2023-12-04 14:50:00,88.95,88.97,88.87,88.9,21856.0,86.5406,86.5601,86.4628,86.492,21856.0
2023-12-04 15:00:00,88.91,88.93,88.81,88.88,28616.0,86.5017,86.5212,86.4044,86.4725,28616.0
2023-12-04 15:10:00,88.88,88.98,88.87,88.92,110372.0,86.4725,86.5698,86.4628,86.5114,110372.0
2023-12-04 15:20:00,88.93,88.95,88.63,88.69,38045.0,86.5212,86.5406,86.2293,86.2877,38045.0
2023-12-04 15:30:00,88.69,88.79,88.64,88.77,58045.0,86.2877,86.385,86.239,86.3655,58045.0
2023-12-04 15:40:00,88.76,88.88,88.76,88.8,124245.0,86.3558,86.4725,86.3558,86.3947,124245.0
2023-12-04 15:50:00,88.8,89.05,88.79,88.92,323695.0,86.3947,86.6379,86.385,86.5114,323695.0
2023-12-05 09:30:00,88.51,88.7,88.33,88.38,82969.0,86.1126,86.2974,85.9374,85.9861,82969.0
2023-12-05 09:40:00,88.37,88.38,88.18,88.3,24830.0,85.9763,85.9861,85.7915,85.9082,24830.0
2023-12-05 09:50:00,88.29,88.35,88.18,88.18,22884.0,85.8985,85.9569,85.7915,85.7915,22884.0
2023-12-05 10:00:00,88.24,88.42,88.06,88.07,37857.0,85.8499,86.025,85.6747,85.6845,37857.0
2023-12-05 10:10:00,88.05,88.09,87.85,87.93,34689.0,85.665,85.7039,85.4704,85.5483,34689.0
2023-12-05 10:20:00,87.92,88.07,87.92,88.06,29783.0,85.5385,85.6845,85.5385,85.6747,29783.0
2023-12-05 10:30:00,88.07,88.1,87.8,87.81,62865.0,85.6845,85.7137,85.4218,85.4315,62865.0
2023-12-05 10:40:00,87.8,88.03,87.78,88.02,34711.0,85.4218,85.6456,85.4023,85.6358,34711.0
2023-12-05 10:50:00,88.03,88.22,88.01,88.21,26212.0,85.6456,85.8304,85.6261,85.8207,26212.0
2023-12-05 11:00:00,88.2,88.22,88.06,88.06,39032.0,85.811,85.8304,85.6747,85.6747,39032.0
2023-12-05 11:10:00,88.07,88.09,87.84,87.86,36315.0,85.6845,85.7039,85.4607,85.4802,36315.0
2023-12-05 11:20:00,87.86,88.12,87.84,88.11,25796.0,85.4802,85.7331,85.4607,85.7234,25796.0
2023-12-05 11:30:00,88.1,88.23,88.08,88.19,33452.0,85.7137,85.8401,85.6942,85.8012,33452.0
2023-12-05 11:40:00,88.19,88.21,88.13,88.16,23759.0,85.8012,85.8207,85.7428,85.772,23759.0
2023-12-05 11:50:00,88.16,88.16,87.95,88.07,21079.0,85.772,85.772,85.5677,85.6845,21079.0
2023-12-05 12:00:00,88.08,88.15,88.07,88.1,25708.0,85.6942,85.7623,85.6845,85.7137,25708.0
2023-12-05 12:10:00,88.11,88.24,88.1,88.14,45360.0,85.7234,85.8499,85.7137,85.7526,45360.0
2023-12-05 12:20:00,88.12,88.12,88.01,88.05,92133.0,85.7331,85.7331,85.6261,85.665,92133.0
2023-12-05 12:30:00,88.06,88.06,87.9,87.92,22206.0,85.6747,85.6747,85.5191,85.5385,22206.0
2023-12-05 12:40:00,87.9,87.92,87.79,87.89,28356.0,85.5191,85.5385,85.4121,85.5093,28356.0
2023-12-05 12:50:00,87.9,88.14,87.9,88.1,31461.0,85.5191,85.7526,85.5191,85.7137,31461.0
2023-12-05 13:00:00,88.1,88.14,88.06,88.14,16779.0,85.7137,85.7526,85.6747,85.7526,16779.0
2023-12-05 13:10:00,88.13,88.36,88.13,88.35,58207.0,85.7428,85.9666,85.7428,85.9569,58207.0
2023-12-05 13:20:00,88.34,88.39,88.29,88.37,22505.0,85.9472,85.9958,85.8985,85.9763,22505.0
2023-12-05 13:30:00,88.39,88.45,88.35,88.4,39836.0,85.9958,86.0542,85.9569,86.0055,39836.0
2023-12-05 13:40:00,88.4,88.52,88.37,88.44,56115.0,86.0055,86.1223,85.9763,86.0444,56115.0
2023-12-05 13:50:00,88.45,88.47,88.39,88.45,35196.0,86.0542,86.0736,85.9958,86.0542,35196.0
2023-12-05 14:00:00,88.45,88.45,88.38,88.44,22763.0,86.0542,86.0542,85.9861,86.0444,22763.0
2023-12-05 14:10:00,88.44,88.48,88.41,88.47,45986.0,86.0444,86.0834,86.0153,86.0736,45986.0
2023-12-05 14:20:00,88.46,88.46,88.38,88.39,36507.0,86.0639,86.0639,85.9861,85.9958,36507.0
2023-12-05 14:30:00,88.38,88.45,88.37,88.4,69911.0,85.9861,86.0542,85.9763,86.0055,69911.0
2023-12-05 14:40:00,88.39,88.45,88.38,88.44,50768.0,85.9958,86.0542,85.9861,86.0444,50768.0
2023-12-05 14:50:00,88.44,88.48,88.43,88.47,77794.0,86.0444,86.0834,86.0347,86.0736,77794.0
2023-12-05 15:00:00,88.46,88.53,88.45,88.5,50936.0,86.0639,86.132,86.0542,86.1028,50936.0
2023-12-05 15:10:00,88.5,88.54,88.45,88.53,62683.0,86.1028,86.1417,86.0542,86.132,62683.0
2023-12-05 15:20:00,88.53,88.55,88.35,88.39,90120.0,86.132,86.1515,85.9569,85.9958,90120.0
2023-12-05 15:30:00,88.39,88.42,88.32,88.4,63414.0,85.9958,86.025,85.9277,86.0055,63414.0
2023-12-05 15:40:00,88.39,88.46,88.34,88.42,103343.0,85.9958,86.0639,85.9472,86.025,103343.0
2023-12-05 15:50:00,88.41,88.44,88.33,88.35,478704.0,86.0153,86.0444,85.9374,85.9569,478704.0
2023-12-06 09:30:00,88.41,88.7,88.2,88.49,75735.0,86.0153,86.2974,85.811,86.0931,75735.0
2023-12-06 09:40:00,88.47,88.49,88.17,88.19,74537.0,86.0736,86.0931,85.7818,85.8012,74537.0
2023-12-06 09:50:00,88.18,88.38,87.98,88.24,81528.0,85.7915,85.9861,85.5969,85.8499,81528.0
2023-12-06 10:00:00,88.29,88.57,88.29,88.48,30999.0,85.8985,86.1709,85.8985,86.0834,30999.0
2023-12-06 10:10:00,88.48,88.54,88.29,88.3,21248.0,86.0834,86.1417,85.8985,85.9082,21248.0
2023-12-06 10:20:00,88.29,88.41,88.13,88.35,41795.0,85.8985,86.0153,85.7428,85.9569,41795.0
2023-12-06 10:30:00,88.32,88.47,88.32,88.38,29854.0,85.9277,86.0736,85.9277,85.9861,29854.0
2023-12-06 10:40:00,88.38,88.43,88.21,88.22,18457.0,85.9861,86.0347,85.8207,85.8304,18457.0
2023-12-06 10:50:00,88.21,88.25,88.17,88.25,39275.0,85.8207,85.8596,85.7818,85.8596,39275.0
2023-12-06 11:00:00,88.26,88.3,88.16,88.23,50998.0,85.8693,85.9082,85.772,85.8401,50998.0
2023-12-06 11:10:00,88.23,88.31,88.14,88.18,68376.0,85.8401,85.918,85.7526,85.7915,68376.0
2023-12-06 11:20:00,88.17,88.21,88.04,88.17,27690.0,85.7818,85.8207,85.6553,85.7818,27690.0
2023-12-06 11:30:00,88.16,88.17,88.0,88.0,22256.0,85.772,85.7818,85.6164,85.6164,22256.0
2023-12-06 11:40:00,87.98,88.12,87.97,88.02,15381.0,85.5969,85.7331,85.5872,85.6358,15381.0
2023-12-06 11:50:00,87.97,88.0,87.89,87.98,24471.0,85.5872,85.6164,85.5093,85.5969,24471.0
2023-12-06 12:00:00,87.98,87.99,87.79,87.79,19758.0,85.5969,85.6066,85.4121,85.4121,19758.0
2023-12-06 12:10:00,87.78,87.83,87.66,87.66,25111.0,85.4023,85.451,85.2856,85.2856,25111.0
2023-12-06 12:20:00,87.66,87.74,87.62,87.67,27687.0,85.2856,85.3634,85.2467,85.2953,27687.0
2023-12-06 12:30:00,87.67,87.73,87.62,87.72,30963.0,85.2953,85.3537,85.2467,85.344,30963.0
2023-12-06 12:40:00,87.72,87.74,87.65,87.68,20700.0,85.344,85.3634,85.2758,85.305,20700.0
2023-12-06 12:50:00,87.7,87.71,87.59,87.61,21220.0,85.3245,85.3342,85.2175,85.2369,21220.0
2023-12-06 13:00:00,87.62,87.69,87.6,87.65,15542.0,85.2467,85.3148,85.2272,85.2758,15542.0
2023-12-06 13:10:00,87.64,87.79,87.64,87.79,11133.0,85.2661,85.4121,85.2661,85.4121,11133.0
2023-12-06 13:20:00,87.79,87.94,87.77,87.94,14081.0,85.4121,85.558,85.3926,85.558,14081.0
2023-12-06 13:30:00,87.94,88.12,87.93,88.07,51644.0,85.558,85.7331,85.5483,85.6845,51644.0
2023-12-06 13:40:00,88.07,88.08,87.92,87.98,18097.0,85.6845,85.6942,85.5385,85.5969,18097.0
2023-12-06 13:50:00,87.99,88.02,87.91,87.92,19490.0,85.6066,85.6358,85.5288,85.5385,19490.0
2023-12-06 14:00:00,87.92,87.93,87.82,87.83,17370.0,85.5385,85.5483,85.4412,85.451,17370.0
2023-12-06 14:10:00,87.83,87.86,87.77,87.81,26336.0,85.451,85.4802,85.3926,85.4315,26336.0
2023-12-06 14:20:00,87.8,87.81,87.7,87.71,28659.0,85.4218,85.4315,85.3245,85.3342,28659.0
2023-12-06 14:30:00,87.71,87.84,87.71,87.77,45501.0,85.3342,85.4607,85.3342,85.3926,45501.0
2023-12-06 14:40:00,87.78,87.8,87.69,87.77,29487.0,85.4023,85.4218,85.3148,85.3926,29487.0
2023-12-06 14:50:00,87.77,87.81,87.66,87.66,43604.0,85.3926,85.4315,85.2856,85.2856,43604.0
2023-12-06 15:00:00,87.65,87.68,87.61,87.67,46465.0,85.2758,85.305,85.2369,85.2953,46465.0
2023-12-06 15:10:00,87.66,87.78,87.64,87.76,23984.0,85.2856,85.4023,85.2661,85.3829,23984.0
2023-12-06 15:20:00,87.76,87.76,87.64,87.7,38087.0,85.3829,85.3829,85.2661,85.3245,38087.0
2023-12-06 15:30:00,87.69,87.87,87.68,87.81,49875.0,85.3148,85.4899,85.305,85.4315,49875.0
2023-12-06 15:40:00,87.81,87.93,87.79,87.83,113427.0,85.4315,85.5483,85.4121,85.451,113427.0
2023-12-06 15:50:00,87.82,87.86,87.67,87.7,430051.0,85.4412,85.4802,85.2953,85.3245,430051.0
2023-12-07 09:30:00,88.11,88.18,87.71,87.87,97644.0,85.7234,85.7915,85.3342,85.4899,97644.0
2023-12-07 09:40:00,87.9,88.21,87.9,88.04,222872.0,85.5191,85.8207,85.5191,85.6553,222872.0
2023-12-07 09:50:00,88.01,88.44,88.01,88.23,34699.0,85.6261,86.0444,85.6261,85.8401,34699.0
2023-12-07 10:00:00,88.2,88.33,88.1,88.26,60510.0,85.811,85.9374,85.7137,85.8693,60510.0
2023-12-07 10:10:00,88.23,88.42,88.21,88.37,168838.0,85.8401,86.025,85.8207,85.9763,168838.0
2023-12-07 10:20:00,88.38,88.47,88.23,88.38,37644.0,85.9861,86.0736,85.8401,85.9861,37644.0
2023-12-07 10:30:00,88.41,88.51,88.35,88.37,193879.0,86.0153,86.1126,85.9569,85.9763,193879.0
2023-12-07 10:40:00,88.38,88.4,88.32,88.35,35043.0,85.9861,86.0055,85.9277,85.9569,35043.0
2023-12-07 10:50:00,88.34,88.4,88.27,88.38,26780.0,85.9472,86.0055,85.8791,85.9861,26780.0
2023-12-07 11:00:00,88.4,88.6,88.4,88.57,23298.0,86.0055,86.2001,86.0055,86.1709,23298.0
2023-12-07 11:10:00,88.57,88.58,88.32,88.34,25042.0,86.1709,86.1807,85.9277,85.9472,25042.0
2023-12-07 11:20:00,88.34,88.47,88.33,88.39,21070.0,85.9472,86.0736,85.9374,85.9958,21070.0
2023-12-07 11:30:00,88.39,88.51,88.36,88.5,30212.0,85.9958,86.1126,85.9666,86.1028,30212.0
2023-12-07 11:40:00,88.52,88.66,88.52,88.57,51966.0,86.1223,86.2585,86.1223,86.1709,51966.0
2023-12-07 11:50:00,88.55,88.62,88.53,88.59,26753.0,86.1515,86.2196,86.132,86.1904,26753.0
2023-12-07 12:00:00,88.61,88.65,88.53,88.64,27572.0,86.2098,86.2488,86.132,86.239,27572.0
2023-12-07 12:10:00,88.64,88.64,88.46,88.61,39254.0,86.239,86.239,86.0639,86.2098,39254.0
2023-12-07 12:20:00,88.61,88.64,88.47,88.58,30481.0,86.2098,86.239,86.0736,86.1807,30481.0
2023-12-07 12:30:00,88.59,88.75,88.56,88.74,33412.0,86.1904,86.3461,86.1612,86.3363,33412.0
2023-12-07 12:40:00,88.73,88.85,88.72,88.83,68324.0,86.3266,86.4433,86.3169,86.4239,68324.0
2023-12-07 12:50:00,88.82,88.93,88.8,88.92,30720.0,86.4142,86.5212,86.3947,86.5114,30720.0
2023-12-07 13:00:00,88.92,89.14,88.92,89.14,27964.0,86.5114,86.7255,86.5114,86.7255,27964.0
2023-12-07 13:10:00,89.13,89.15,88.91,88.98,322583.0,86.7158,86.7352,86.5017,86.5698,322583.0
2023-12-07 13:20:00,88.97,88.97,88.72,88.73,33600.0,86.5601,86.5601,86.3169,86.3266,33600.0
2023-12-07 13:30:00,88.73,88.85,88.68,88.83,39400.0,86.3266,86.4433,86.2779,86.4239,39400.0
2023-12-07 13:40:00,88.84,88.96,88.83,88.94,17411.0,86.4336,86.5504,86.4239,86.5309,17411.0
2023-12-07 13:50:00,88.93,88.95,88.85,88.87,25598.0,86.5212,86.5406,86.4433,86.4628,25598.0
2023-12-07 14:00:00,88.87,88.93,88.73,88.73,43783.0,86.4628,86.5212,86.3266,86.3266,43783.0
2023-12-07 14:10:00,88.72,88.85,88.72,88.84,37321.0,86.3169,86.4433,86.3169,86.4336,37321.0
2023-12-07 14:20:00,88.84,88.88,88.81,88.85,30722.0,86.4336,86.4725,86.4044,86.4433,30722.0
2023-12-07 14:30:00,88.86,88.86,88.76,88.81,23702.0,86.4531,86.4531,86.3558,86.4044,23702.0
2023-12-07 14:40:00,88.81,88.84,88.73,88.76,21145.0,86.4044,86.4336,86.3266,86.3558,21145.0
2023-12-07 14:50:00,88.76,88.77,88.52,88.54,87320.0,86.3558,86.3655,86.1223,86.1417,87320.0
2023-12-07 15:00:00,88.54,88.6,88.42,88.44,28177.0,86.1417,86.2001,86.025,86.0444,28177.0
2023-12-07 15:10:00,88.44,88.48,88.35,88.38,24549.0,86.0444,86.0834,85.9569,85.9861,24549.0
2023-12-07 15:20:00,88.38,88.39,88.24,88.33,36079.0,85.9861,85.9958,85.8499,85.9374,36079.0
2023-12-07 15:30:00,88.33,88.42,88.28,88.42,53010.0,85.9374,86.025,85.8888,86.025,53010.0
2023-12-07 15:40:00,88.41,88.51,88.41,88.5,51336.0,86.0153,86.1126,86.0153,86.1028,51336.0
2023-12-07 15:50:00,88.51,88.77,88.51,88.72,296118.0,86.1126,86.3655,86.1126,86.3169,296118.0
2023-12-08 09:30:00,88.92,88.96,88.53,88.65,49587.0,86.5114,86.5504,86.132,86.2488,49587.0
2023-12-08 09:40:00,88.69,89.03,88.63,89.01,18493.0,86.2877,86.6185,86.2293,86.599,18493.0
2023-12-08 09:50:00,89.02,89.26,88.97,89.2,44544.0,86.6087,86.8422,86.5601,86.7839,44544.0
2023-12-08 10:00:00,89.22,89.61,89.22,89.6,43101.0,86.8033,87.1828,86.8033,87.173,43101.0
2023-12-08 10:10:00,89.61,89.62,89.44,89.52,21953.0,87.1828,87.1925,87.0174,87.0952,21953.0
2023-12-08 10:20:00,89.51,89.68,89.5,89.66,45191.0,87.0855,87.2509,87.0757,87.2314,45191.0
2023-12-08 10:30:00,89.67,89.8,89.65,89.78,50260.0,87.2411,87.3676,87.2217,87.3482,50260.0
2023-12-08 10:40:00,89.78,89.86,89.74,89.76,25836.0,87.3482,87.426,87.3092,87.3287,25836.0
2023-12-08 10:50:00,89.77,89.86,89.74,89.78,44266.0,87.3384,87.426,87.3092,87.3482,44266.0
2023-12-08 11:00:00,89.77,89.77,89.63,89.67,29830.0,87.3384,87.3384,87.2022,87.2411,29830.0
2023-12-08 11:10:00,89.66,89.69,89.54,89.62,40717.0,87.2314,87.2606,87.1147,87.1925,40717.0
2023-12-08 11:20:00,89.61,89.74,89.6,89.69,41218.0,87.1828,87.3092,87.173,87.2606,41218.0
2023-12-08 11:30:00,89.7,89.73,89.5,89.55,26111.0,87.2703,87.2995,87.0757,87.1244,26111.0
2023-12-08 11:40:00,89.54,89.58,89.5,89.58,22188.0,87.1147,87.1536,87.0757,87.1536,22188.0
2023-12-08 11:50:00,89.59,89.61,89.56,89.56,14872.0,87.1633,87.1828,87.1341,87.1341,14872.0
2023-12-08 12:00:00,89.56,89.58,89.5,89.51,33239.0,87.1341,87.1536,87.0757,87.0855,33239.0
2023-12-08 12:10:00,89.52,89.63,89.5,89.63,24116.0,87.0952,87.2022,87.0757,87.2022,24116.0
2023-12-08 12:20:00,89.64,89.72,89.64,89.71,19513.0,87.2119,87.2898,87.2119,87.28,19513.0
2023-12-08 12:30:00,89.71,89.73,89.67,89.71,13247.0,87.28,87.2995,87.2411,87.28,13247.0
2023-12-08 12:40:00,89.71,89.8,89.71,89.79,14982.0,87.28,87.3676,87.28,87.3579,14982.0
2023-12-08 12:50:00,89.79,89.85,89.79,89.8,17295.0,87.3579,87.4163,87.3579,87.3676,17295.0
2023-12-08 13:00:00,89.77,89.79,89.72,89.73,25310.0,87.3384,87.3579,87.2898,87.2995,25310.0
2023-12-08 13:10:00,89.73,89.8,89.7,89.71,17182.0,87.2995,87.3676,87.2703,87.28,17182.0
2023-12-08 13:20:00,89.69,89.77,89.65,89.76,21791.0,87.2606,87.3384,87.2217,87.3287,21791.0
2023-12-08 13:30:00,89.77,89.78,89.67,89.69,21749.0,87.3384,87.3482,87.2411,87.2606,21749.0
2023-12-08 13:40:00,89.67,89.68,89.59,89.62,21133.0,87.2411,87.2509,87.1633,87.1925,21133.0
2023-12-08 13:50:00,89.63,89.67,89.62,89.64,16026.0,87.2022,87.2411,87.1925,87.2119,16026.0
2023-12-08 14:00:00,89.64,89.66,89.59,89.63,15868.0,87.2119,87.2314,87.1633,87.2022,15868.0
2023-12-08 14:10:00,89.64,89.65,89.54,89.62,20190.0,87.2119,87.2217,87.1147,87.1925,20190.0
2023-12-08 14:20:00,89.62,89.69,89.6,89.66,24892.0,87.1925,87.2606,87.173,87.2314,24892.0
2023-12-08 14:30:00,89.67,89.69,89.59,89.59,14802.0,87.2411,87.2606,87.1633,87.1633,14802.0
2023-12-08 14:40:00,89.59,89.79,89.59,89.79,43233.0,87.1633,87.3579,87.1633,87.3579,43233.0
2023-12-08 14:50:00,89.78,89.81,89.67,89.72,16175.0,87.3482,87.3773,87.2411,87.2898,16175.0
2023-12-08 15:00:00,89.7,89.75,89.64,89.7,19413.0,87.2703,87.319,87.2119,87.2703,19413.0
2023-12-08 15:10:00,89.7,89.75,89.67,89.71,22875.0,87.2703,87.319,87.2411,87.28,22875.0
2023-12-08 15:20:00,89.7,89.75,89.68,89.71,26836.0,87.2703,87.319,87.2509,87.28,26836.0
2023-12-08 15:30:00,89.72,89.82,89.67,89.81,35628.0,87.2898,87.3871,87.2411,87.3773,35628.0
2023-12-08 15:40:00,89.8,89.8,89.65,89.69,72870.0,87.3676,87.3676,87.2217,87.2606,72870.0
2023-12-08 15:50:00,89.67,89.72,89.53,89.53,297437.0,87.2411,87.2898,87.1049,87.1049,297437.0
2023-12-11 09:30:00,89.6,90.19,89.49,89.98,117856.0,87.173,87.747,87.066,87.5427,117856.0
2023-12-11 09:40:00,90.02,90.27,89.95,90.24,18632.0,87.5817,87.8249,87.5135,87.7957,18632.0
2023-12-11 09:50:00,90.24,90.36,90.14,90.36,18747.0,87.7957,87.9124,87.6984,87.9124,18747.0
2023-12-11 10:00:00,90.38,90.48,90.34,90.37,26620.0,87.9319,88.0292,87.893,87.9222,26620.0
2023-12-11 10:10:00,90.38,90.41,90.27,90.4,29380.0,87.9319,87.9611,87.8249,87.9514,29380.0
2023-12-11 10:20:00,90.4,90.41,90.25,90.29,30535.0,87.9514,87.9611,87.8054,87.8443,30535.0
2023-12-11 10:30:00,90.28,90.45,90.27,90.38,23892.0,87.8346,88.0,87.8249,87.9319,23892.0
2023-12-11 10:40:00,90.38,90.4,90.22,90.34,47318.0,87.9319,87.9514,87.7762,87.893,47318.0
2023-12-11 10:50:00,90.34,90.54,90.33,90.37,31981.0,87.893,88.0876,87.8833,87.9222,31981.0
2023-12-11 11:00:00,90.33,90.34,90.13,90.25,82582.0,87.8833,87.893,87.6887,87.8054,82582.0
2023-12-11 11:10:00,90.24,90.31,90.19,90.26,39064.0,87.7957,87.8638,87.747,87.8152,39064.0
2023-12-11 11:20:00,90.26,90.27,90.08,90.18,59647.0,87.8152,87.8249,87.64,87.7373,59647.0
2023-12-11 11:30:00,90.18,90.29,90.1,90.29,21443.0,87.7373,87.8443,87.6595,87.8443,21443.0
2023-12-11 11:40:00,90.3,90.31,90.21,90.21,17835.0,87.8541,87.8638,87.7665,87.7665,17835.0
2023-12-11 11:50:00,90.22,90.24,90.11,90.2,23278.0,87.7762,87.7957,87.6692,87.7568,23278.0
2023-12-11 12:00:00,90.21,90.23,90.14,90.15,13875.0,87.7665,87.786,87.6984,87.7081,13875.0
2023-12-11 12:10:00,90.15,90.16,90.02,90.04,25116.0,87.7081,87.7179,87.5817,87.6011,25116.0
2023-12-11 12:20:00,90.03,90.13,90.03,90.11,15493.0,87.5914,87.6887,87.5914,87.6692,15493.0
2023-12-11 12:30:00,90.12,90.14,90.07,90.09,26269.0,87.6789,87.6984,87.6303,87.6498,26269.0
2023-12-11 12:40:00,90.09,90.14,90.06,90.06,16262.0,87.6498,87.6984,87.6206,87.6206,16262.0
2023-12-11 12:50:00,90.06,90.06,89.73,89.73,19784.0,87.6206,87.6206,87.2995,87.2995,19784.0
2023-12-11 13:00:00,89.73,89.82,89.59,89.74,78134.0,87.2995,87.3871,87.1633,87.3092,78134.0
2023-12-11 13:10:00,89.73,89.9,89.72,89.88,21949.0,87.2995,87.4649,87.2898,87.4454,21949.0
2023-12-11 13:20:00,89.89,89.89,89.82,89.87,17495.0,87.4552,87.4552,87.3871,87.4357,17495.0
2023-12-11 13:30:00,89.88,89.9,89.82,89.9,14546.0,87.4454,87.4649,87.3871,87.4649,14546.0
2023-12-11 13:40:00,89.92,90.0,89.89,89.91,34035.0,87.4844,87.5622,87.4552,87.4746,34035.0
2023-12-11 13:50:00,89.91,89.91,89.8,89.83,16497.0,87.4746,87.4746,87.3676,87.3968,16497.0
2023-12-11 14:00:00,89.84,89.84,89.75,89.76,22583.0,87.4065,87.4065,87.319,87.3287,22583.0
2023-12-11 14:10:00,89.76,89.78,89.65,89.65,19704.0,87.3287,87.3482,87.2217,87.2217,19704.0
2023-12-11 14:20:00,89.66,89.78,89.58,89.77,58817.0,87.2314,87.3482,87.1536,87.3384,58817.0
2023-12-11 14:30:00,89.79,89.8,89.71,89.72,16569.0,87.3579,87.3676,87.28,87.2898,16569.0
2023-12-11 14:40:00,89.74,89.77,89.68,89.71,25746.0,87.3092,87.3384,87.2509,87.28,25746.0
2023-12-11 14:50:00,89.72,89.73,89.63,89.65,25582.0,87.2898,87.2995,87.2022,87.2217,25582.0
2023-12-11 15:00:00,89.64,89.69,89.64,89.68,28166.0,87.2119,87.2606,87.2119,87.2509,28166.0
2023-12-11 15:10:00,89.68,89.68,89.61,89.65,39215.0,87.2509,87.2509,87.1828,87.2217,39215.0
2023-12-11 15:20:00,89.63,89.76,89.63,89.68,28698.0,87.2022,87.3287,87.2022,87.2509,28698.0
2023-12-11 15:30:00,89.68,89.68,89.59,89.67,41252.0,87.2509,87.2509,87.1633,87.2411,41252.0
2023-12-11 15:40:00,89.67,89.71,89.57,89.59,61406.0,87.2411,87.28,87.1438,87.1633,61406.0
2023-12-11 15:50:00,89.58,89.78,89.46,89.72,301064.0,87.1536,87.3482,87.0368,87.2898,301064.0
2023-12-12 09:30:00,89.8,89.96,89.19,89.29,131446.0,87.3676,87.5233,86.7741,86.8714,131446.0
2023-12-12 09:40:00,89.3,89.51,89.23,89.33,90007.0,86.8812,87.0855,86.8131,86.9103,90007.0
2023-12-12 09:50:00,89.3,89.56,89.25,89.25,84769.0,86.8812,87.1341,86.8325,86.8325,84769.0
2023-12-12 10:00:00,89.23,89.45,89.17,89.44,90153.0,86.8131,87.0271,86.7547,87.0174,90153.0
2023-12-12 10:10:00,89.44,89.56,89.33,89.39,66183.0,87.0174,87.1341,86.9103,86.9687,66183.0
2023-12-12 10:20:00,89.39,89.76,89.38,89.68,60382.0,86.9687,87.3287,86.959,87.2509,60382.0
2023-12-12 10:30:00,89.71,89.78,89.69,89.76,43320.0,87.28,87.3482,87.2606,87.3287,43320.0
2023-12-12 10:40:00,89.77,89.83,89.7,89.81,46320.0,87.3384,87.3968,87.2703,87.3773,46320.0
2023-12-12 10:50:00,89.81,89.82,89.68,89.71,67171.0,87.3773,87.3871,87.2509,87.28,67171.0
2023-12-12 11:00:00,89.72,89.82,89.69,89.79,30455.0,87.2898,87.3871,87.2606,87.3579,30455.0
2023-12-12 11:10:00,89.79,89.88,89.79,89.86,40729.0,87.3579,87.4454,87.3579,87.426,40729.0
2023-12-12 11:20:00,89.86,89.95,89.84,89.89,40372.0,87.426,87.5135,87.4065,87.4552,40372.0
2023-12-12 11:30:00,89.9,89.91,89.85,89.87,22264.0,87.4649,87.4746,87.4163,87.4357,22264.0
2023-12-12 11:40:00,89.86,89.96,89.85,89.95,33113.0,87.426,87.5233,87.4163,87.5135,33113.0
2023-12-12 11:50:00,89.95,89.99,89.88,89.91,27388.0,87.5135,87.5525,87.4454,87.4746,27388.0
2023-12-12 12:00:00,89.88,89.93,89.84,89.9,16615.0,87.4454,87.4941,87.4065,87.4649,16615.0
2023-12-12 12:10:00,89.9,90.21,89.89,90.19,32551.0,87.4649,87.7665,87.4552,87.747,32551.0
2023-12-12 12:20:00,90.2,90.31,90.19,90.26,25866.0,87.7568,87.8638,87.747,87.8152,25866.0
2023-12-12 12:30:00,90.27,90.33,90.24,90.25,20121.0,87.8249,87.8833,87.7957,87.8054,20121.0
2023-12-12 12:40:00,90.25,90.32,90.24,90.3,27402.0,87.8054,87.8735,87.7957,87.8541,27402.0
2023-12-12 12:50:00,90.3,90.33,90.27,90.32,37190.0,87.8541,87.8833,87.8249,87.8735,37190.0
2023-12-12 13:00:00,90.31,90.56,90.23,90.54,54504.0,87.8638,88.107,87.786,88.0876,54504.0
2023-12-12 13:10:00,90.55,90.64,90.52,90.53,27052.0,88.0973,88.1849,88.0681,88.0778,27052.0
2023-12-12 13:20:00,90.52,90.53,90.46,90.48,14525.0,88.0681,88.0778,88.0097,88.0292,14525.0
2023-12-12 13:30:00,90.49,90.63,90.48,90.58,24722.0,88.0389,88.1751,88.0292,88.1265,24722.0
2023-12-12 13:40:00,90.58,90.75,90.58,90.75,28713.0,88.1265,88.2919,88.1265,88.2919,28713.0
2023-12-12 13:50:00,90.74,90.82,90.73,90.78,36176.0,88.2822,88.36,88.2724,88.3211,36176.0
2023-12-12 14:00:00,90.78,90.79,90.7,90.76,23417.0,88.3211,88.3308,88.2432,88.3016,23417.0
2023-12-12 14:10:00,90.75,90.81,90.59,90.6,22568.0,88.2919,88.3503,88.1362,88.1459,22568.0
2023-12-12 14:20:00,90.59,90.6,90.44,90.45,20307.0,88.1362,88.1459,87.9903,88.0,20307.0
2023-12-12 14:30:00,90.45,90.57,90.45,90.46,22549.0,88.0,88.1168,88.0,88.0097,22549.0
2023-12-12 14:40:00,90.47,90.57,90.45,90.54,29164.0,88.0195,88.1168,88.0,88.0876,29164.0
2023-12-12 14:50:00,90.53,90.54,90.48,90.53,17663.0,88.0778,88.0876,88.0292,88.0778,17663.0
2023-12-12 15:00:00,90.52,90.68,90.48,90.62,25083.0,88.0681,88.2238,88.0292,88.1654,25083.0
2023-12-12 15:10:00,90.63,90.69,90.6,90.66,34807.0,88.1751,88.2335,88.1459,88.2043,34807.0
2023-12-12 15:20:00,90.65,90.7,90.61,90.63,28626.0,88.1946,88.2432,88.1557,88.1751,28626.0
2023-12-12 15:30:00,90.62,90.63,90.52,90.54,43660.0,88.1654,88.1751,88.0681,88.0876,43660.0
2023-12-12 15:40:00,90.54,90.59,90.43,90.45,72907.0,88.0876,88.1362,87.9805,88.0,72907.0
2023-12-12 15:50:00,90.44,90.54,90.38,90.44,263169.0,87.9903,88.0876,87.9319,87.9903,263169.0
2023-12-13 09:30:00,91.08,92.99,90.89,91.82,335200.0,88.6129,90.4712,88.4281,89.3329,335200.0
2023-12-13 09:40:00,91.82,91.82,91.22,91.63,70712.0,89.3329,89.3329,88.7491,89.148,70712.0
2023-12-13 09:50:00,91.63,91.74,91.09,91.18,69695.0,89.148,89.2551,88.6227,88.7102,69695.0
2023-12-13 10:00:00,91.17,91.22,90.66,90.89,77382.0,88.7005,88.7491,88.2043,88.4281,77382.0
2023-12-13 10:10:00,90.9,91.19,90.85,91.02,60489.0,88.4378,88.72,88.3892,88.5546,60489.0
2023-12-13 10:20:00,91.01,91.04,90.91,91.02,27342.0,88.5448,88.574,88.4475,88.5546,27342.0
2023-12-13 10:30:00,91.02,91.43,91.01,91.42,52750.0,88.5546,88.9535,88.5448,88.9437,52750.0
2023-12-13 10:40:00,91.42,91.59,91.41,91.45,60411.0,88.9437,89.1091,88.934,88.9729,60411.0
2023-12-13 10:50:00,91.45,91.66,91.42,91.62,41245.0,88.9729,89.1772,88.9437,89.1383,41245.0
2023-12-13 11:00:00,91.63,91.65,91.46,91.48,32576.0,89.148,89.1675,88.9826,89.0021,32576.0
2023-12-13 11:10:00,91.48,91.54,91.17,91.2,18269.0,89.0021,89.0605,88.7005,88.7297,18269.0
2023-12-13 11:20:00,91.21,91.32,91.16,91.18,24712.0,88.7394,88.8464,88.6908,88.7102,24712.0
2023-12-13 11:30:00,91.17,91.27,91.11,91.2,33843.0,88.7005,88.7978,88.6421,88.7297,33843.0
2023-12-13 11:40:00,91.2,91.2,91.1,91.16,15369.0,88.7297,88.7297,88.6324,88.6908,15369.0
2023-12-13 11:50:00,91.16,91.16,91.01,91.03,18725.0,88.6908,88.6908,88.5448,88.5643,18725.0
2023-12-13 12:00:00,91.04,91.08,90.98,91.05,20711.0,88.574,88.6129,88.5156,88.5838,20711.0
2023-12-13 12:10:00,91.05,91.12,91.02,91.03,16039.0,88.5838,88.6519,88.5546,88.5643,16039.0
2023-12-13 12:20:00,91.03,91.04,90.99,91.02,25138.0,88.5643,88.574,88.5254,88.5546,25138.0
2023-12-13 12:30:00,91.02,91.17,91.0,91.14,16817.0,88.5546,88.7005,88.5351,88.6713,16817.0
2023-12-13 12:40:00,91.14,91.14,91.02,91.02,10356.0,88.6713,88.6713,88.5546,88.5546,10356.0
2023-12-13 12:50:00,91.04,91.21,91.03,91.2,23289.0,88.574,88.7394,88.5643,88.7297,23289.0
2023-12-13 13:00:00,91.2,91.2,91.11,91.13,21495.0,88.7297,88.7297,88.6421,88.6616,21495.0
2023-12-13 13:10:00,91.14,91.19,91.12,91.19,20691.0,88.6713,88.72,88.6519,88.72,20691.0
2023-12-13 13:20:00,91.19,91.21,91.06,91.12,18877.0,88.72,88.7394,88.5935,88.6519,18877.0
2023-12-13 13:30:00,91.12,91.23,91.11,91.14,25794.0,88.6519,88.7589,88.6421,88.6713,25794.0
2023-12-13 13:40:00,91.13,91.13,90.98,91.11,28004.0,88.6616,88.6616,88.5156,88.6421,28004.0
2023-12-13 13:50:00,91.13,91.26,91.12,91.22,32038.0,88.6616,88.7881,88.6519,88.7491,32038.0
2023-12-13 14:00:00,91.2,91.92,91.2,91.79,53280.0,88.7297,89.4302,88.7297,89.3037,53280.0
2023-12-13 14:10:00,91.8,91.83,91.7,91.81,21373.0,89.3134,89.3426,89.2161,89.3232,21373.0
2023-12-13 14:20:00,91.81,91.87,91.7,91.7,26288.0,89.3232,89.3815,89.2161,89.2161,26288.0
2023-12-13 14:30:00,91.7,91.8,91.12,91.8,61061.0,89.2161,89.3134,88.6519,89.3134,61061.0
2023-12-13 14:40:00,91.79,91.96,91.74,91.84,32933.0,89.3037,89.4691,89.2551,89.3524,32933.0
2023-12-13 14:50:00,91.82,92.07,91.8,92.01,41420.0,89.3329,89.5761,89.3134,89.5178,41420.0
2023-12-13 15:00:00,91.99,92.36,91.95,92.08,28642.0,89.4983,89.8583,89.4594,89.5859,28642.0
2023-12-13 15:10:00,92.07,92.19,91.93,92.09,45140.0,89.5761,89.6929,89.4399,89.5956,45140.0
2023-12-13 15:20:00,92.09,92.09,91.66,91.87,43142.0,89.5956,89.5956,89.1772,89.3815,43142.0
2023-12-13 15:30:00,91.86,92.13,91.72,92.12,87264.0,89.3718,89.6345,89.2356,89.6248,87264.0
2023-12-13 15:40:00,92.13,92.26,92.09,92.11,70257.0,89.6345,89.761,89.5956,89.615,70257.0
2023-12-13 15:50:00,92.11,92.27,92.0,92.23,208203.0,89.615,89.7707,89.508,89.7318,208203.0
2023-12-14 09:30:00,93.0,93.94,92.94,93.94,121285.0,90.4809,91.3955,90.4226,91.3955,121285.0
2023-12-14 09:40:00,93.95,94.6,93.92,94.4,94362.0,91.4052,92.0376,91.376,91.843,94362.0
2023-12-14 09:50:00,94.38,94.65,94.26,94.65,61327.0,91.8236,92.0862,91.7068,92.0862,61327.0
2023-12-14 10:00:00,94.68,94.85,94.44,94.49,104127.0,92.1154,92.2808,91.8819,91.9306,104127.0
2023-12-14 10:10:00,94.49,94.52,94.11,94.38,212668.0,91.9306,91.9598,91.5609,91.8236,212668.0
2023-12-14 10:20:00,94.41,94.97,94.41,94.95,67223.0,91.8527,92.3976,91.8527,92.3781,67223.0
2023-12-14 10:30:00,94.96,95.35,94.9,95.06,90278.0,92.3878,92.7673,92.3295,92.4851,90278.0
2023-12-14 10:40:00,95.08,95.19,95.02,95.19,56525.0,92.5046,92.6116,92.4462,92.6116,56525.0
2023-12-14 10:50:00,95.18,95.36,95.16,95.36,79179.0,92.6019,92.777,92.5824,92.777,79179.0
2023-12-14 11:00:00,95.36,95.37,95.22,95.28,56782.0,92.777,92.7867,92.6408,92.6992,56782.0
2023-12-14 11:10:00,95.29,95.35,95.0,95.06,28432.0,92.7089,92.7673,92.4268,92.4851,28432.0
2023-12-14 11:20:00,95.06,95.28,94.94,95.25,38829.0,92.4851,92.6992,92.3684,92.67,38829.0
2023-12-14 11:30:00,95.29,95.57,95.29,95.56,47629.0,92.7089,92.9813,92.7089,92.9716,47629.0
2023-12-14 11:40:00,95.56,95.86,95.55,95.85,82692.0,92.9716,93.2635,92.9619,93.2537,82692.0
2023-12-14 11:50:00,95.82,95.9,95.72,95.75,77434.0,93.2245,93.3024,93.1273,93.1564,77434.0
2023-12-14 12:00:00,95.77,95.98,95.76,95.93,39868.0,93.1759,93.3802,93.1662,93.3316,39868.0
2023-12-14 12:10:00,95.92,95.98,95.86,95.91,40585.0,93.3218,93.3802,93.2635,93.3121,40585.0
2023-12-14 12:20:00,95.91,96.05,95.9,96.02,46694.0,93.3121,93.4483,93.3024,93.4191,46694.0
2023-12-14 12:30:00,96.03,96.26,95.99,96.23,42209.0,93.4289,93.6526,93.3899,93.6234,42209.0
2023-12-14 12:40:00,96.25,96.59,96.25,96.56,47883.0,93.6429,93.9737,93.6429,93.9445,47883.0
2023-12-14 12:50:00,96.56,96.58,96.38,96.39,55696.0,93.9445,93.964,93.7694,93.7791,55696.0
2023-12-14 13:00:00,96.39,96.39,96.15,96.15,45220.0,93.7791,93.7791,93.5456,93.5456,45220.0
2023-12-14 13:10:00,96.15,96.52,96.14,96.52,63355.0,93.5456,93.9056,93.5359,93.9056,63355.0
2023-12-14 13:20:00,96.51,96.56,96.39,96.41,41617.0,93.8959,93.9445,93.7791,93.7986,41617.0
2023-12-14 13:30:00,96.4,96.53,96.28,96.53,50129.0,93.7888,93.9153,93.6721,93.9153,50129.0
2023-12-14 13:40:00,96.52,96.57,96.39,96.4,45780.0,93.9056,93.9542,93.7791,93.7888,45780.0
2023-12-14 13:50:00,96.4,96.43,96.12,96.17,76711.0,93.7888,93.818,93.5164,93.5651,76711.0
2023-12-14 14:00:00,96.15,96.41,96.1,96.4,57388.0,93.5456,93.7986,93.497,93.7888,57388.0
2023-12-14 14:10:00,96.39,96.43,96.31,96.39,43781.0,93.7791,93.818,93.7013,93.7791,43781.0
2023-12-14 14:20:00,96.38,96.49,96.33,96.46,44649.0,93.7694,93.8764,93.7207,93.8472,44649.0
2023-12-14 14:30:00,96.46,96.47,96.26,96.39,28889.0,93.8472,93.8569,93.6526,93.7791,28889.0
2023-12-14 14:40:00,96.39,96.4,96.2,96.27,33351.0,93.7791,93.7888,93.5943,93.6624,33351.0
2023-12-14 14:50:00,96.27,96.44,96.25,96.42,48868.0,93.6624,93.8278,93.6429,93.8083,48868.0
2023-12-14 15:00:00,96.42,96.63,96.38,96.61,33030.0,93.8083,94.0126,93.7694,93.9932,33030.0
2023-12-14 15:10:00,96.59,96.63,96.51,96.58,31177.0,93.9737,94.0126,93.8959,93.964,31177.0
2023-12-14 15:20:00,96.58,96.64,96.5,96.53,36689.0,93.964,94.0223,93.8861,93.9153,36689.0
2023-12-14 15:30:00,96.53,96.61,96.49,96.54,72601.0,93.9153,93.9932,93.8764,93.925,72601.0
2023-12-14 15:40:00,96.54,96.6,96.46,96.53,86485.0,93.925,93.9834,93.8472,93.9153,86485.0
2023-12-14 15:50:00,96.52,96.67,96.48,96.54,441189.0,93.9056,94.0515,93.8667,93.925,441189.0
2023-12-15 09:30:00,95.58,96.56,95.58,96.1,694177.0,92.9911,93.9445,92.9911,93.497,694177.0
2023-12-15 09:40:00,96.02,96.45,95.98,96.36,16608.0,93.4191,93.8375,93.3802,93.7499,16608.0
2023-12-15 09:50:00,96.34,96.55,96.1,96.24,45593.0,93.7305,93.9348,93.497,93.6332,45593.0
2023-12-15 10:00:00,96.2,96.45,96.2,96.4,14078.0,93.5943,93.8375,93.5943,93.7888,14078.0
2023-12-15 10:10:00,96.4,96.42,95.95,95.97,18100.0,93.7888,93.8083,93.351,93.3705,18100.0
2023-12-15 10:20:00,95.98,96.17,95.97,96.08,18373.0,93.3802,93.5651,93.3705,93.4775,18373.0
2023-12-15 10:30:00,96.07,96.12,95.93,95.95,29515.0,93.4678,93.5164,93.3316,93.351,29515.0
2023-12-15 10:40:00,95.96,96.07,95.94,96.05,22993.0,93.3608,93.4678,93.3413,93.4483,22993.0
2023-12-15 10:50:00,96.07,96.36,96.07,96.3,34306.0,93.4678,93.7499,93.4678,93.6915,34306.0
2023-12-15 11:00:00,96.3,96.43,96.13,96.13,27995.0,93.6915,93.818,93.5262,93.5262,27995.0
2023-12-15 11:10:00,96.15,96.15,96.03,96.13,20044.0,93.5456,93.5456,93.4289,93.5262,20044.0
2023-12-15 11:20:00,96.12,96.22,96.07,96.2,14125.0,93.5164,93.6137,93.4678,93.5943,14125.0
2023-12-15 11:30:00,96.19,96.24,96.08,96.08,20120.0,93.5845,93.6332,93.4775,93.4775,20120.0
2023-12-15 11:40:00,96.08,96.11,96.0,96.04,31124.0,93.4775,93.5067,93.3997,93.4386,31124.0
2023-12-15 11:50:00,96.06,96.12,96.04,96.12,17011.0,93.458,93.5164,93.4386,93.5164,17011.0
2023-12-15 12:00:00,96.12,96.21,96.08,96.15,20078.0,93.5164,93.604,93.4775,93.5456,20078.0
2023-12-15 12:10:00,96.16,96.23,96.07,96.09,12777.0,93.5553,93.6234,93.4678,93.4872,12777.0
2023-12-15 12:20:00,96.09,96.18,96.04,96.08,25709.0,93.4872,93.5748,93.4386,93.4775,25709.0
2023-12-15 12:30:00,96.08,96.14,96.06,96.12,25079.0,93.4775,93.5359,93.458,93.5164,25079.0
2023-12-15 12:40:00,96.13,96.19,96.06,96.19,11934.0,93.5262,93.5845,93.458,93.5845,11934.0
2023-12-15 12:50:00,96.17,96.2,96.08,96.09,15979.0,93.5651,93.5943,93.4775,93.4872,15979.0
2023-12-15 13:00:00,96.08,96.14,96.05,96.09,18941.0,93.4775,93.5359,93.4483,93.4872,18941.0
2023-12-15 13:10:00,96.09,96.21,96.08,96.16,17794.0,93.4872,93.604,93.4775,93.5553,17794.0
2023-12-15 13:20:00,96.16,96.25,96.13,96.16,11779.0,93.5553,93.6429,93.5262,93.5553,11779.0
2023-12-15 13:30:00,96.15,96.19,96.06,96.09,21419.0,93.5456,93.5845,93.458,93.4872,21419.0
2023-12-15 13:40:00,96.08,96.12,95.83,95.84,50723.0,93.4775,93.5164,93.2343,93.244,50723.0
2023-12-15 13:50:00,95.83,95.91,95.83,95.89,21968.0,93.2343,93.3121,93.2343,93.2927,21968.0
2023-12-15 14:00:00,95.9,95.9,95.8,95.8,20112.0,93.3024,93.3024,93.2051,93.2051,20112.0
2023-12-15 14:10:00,95.8,95.96,95.79,95.92,22812.0,93.2051,93.3608,93.1954,93.3218,22812.0
2023-12-15 14:20:00,95.91,95.91,95.49,95.49,21388.0,93.3121,93.3121,92.9035,92.9035,21388.0
2023-12-15 14:30:00,95.49,95.61,95.47,95.59,27461.0,92.9035,93.0202,92.884,93.0008,27461.0
2023-12-15 14:40:00,95.6,95.81,95.56,95.77,18222.0,93.0105,93.2148,92.9716,93.1759,18222.0
2023-12-15 14:50:00,95.77,95.79,95.56,95.62,26878.0,93.1759,93.1954,92.9716,93.03,26878.0
2023-12-15 15:00:00,95.63,95.77,95.59,95.6,20160.0,93.0397,93.1759,93.0008,93.0105,20160.0
2023-12-15 15:10:00,95.6,95.66,95.58,95.63,19470.0,93.0105,93.0689,92.9911,93.0397,19470.0
2023-12-15 15:20:00,95.63,95.66,95.53,95.55,30789.0,93.0397,93.0689,92.9424,92.9619,30789.0
2023-12-15 15:30:00,95.56,95.58,95.3,95.39,42928.0,92.9716,92.9911,92.7186,92.8062,42928.0
2023-12-15 15:40:00,95.39,95.49,95.33,95.47,74198.0,92.8062,92.9035,92.7478,92.884,74198.0
2023-12-15 15:50:00,95.47,95.81,95.43,95.57,257560.0,92.884,93.2148,92.8451,92.9813,257560.0
2023-12-18 09:30:00,95.78,95.88,95.36,95.55,54360.0,93.1856,93.2829,92.777,92.9619,54360.0
2023-12-18 09:40:00,95.53,96.0,95.51,95.89,14571.0,92.9424,93.3997,92.9229,93.2927,14571.0
2023-12-18 09:50:00,95.88,95.94,95.44,95.5,17929.0,93.2829,93.3413,92.8548,92.9132,17929.0
2023-12-18 10:00:00,95.55,95.72,95.55,95.62,13791.0,92.9619,93.1273,92.9619,93.03,13791.0
2023-12-18 10:10:00,95.61,95.64,95.5,95.53,48637.0,93.0202,93.0494,92.9132,92.9424,48637.0
2023-12-18 10:20:00,95.53,95.54,95.4,95.43,34364.0,92.9424,92.9521,92.8159,92.8451,34364.0
2023-12-18 10:30:00,95.43,95.46,95.35,95.39,26863.0,92.8451,92.8743,92.7673,92.8062,26863.0
2023-12-18 10:40:00,95.38,95.5,95.35,95.45,33248.0,92.7965,92.9132,92.7673,92.8646,33248.0
2023-12-18 10:50:00,95.44,95.46,95.34,95.44,28738.0,92.8548,92.8743,92.7576,92.8548,28738.0
2023-12-18 11:00:00,95.46,95.46,95.29,95.44,8368.0,92.8743,92.8743,92.7089,92.8548,8368.0
2023-12-18 11:10:00,95.44,95.68,95.43,95.68,15109.0,92.8548,93.0883,92.8451,93.0883,15109.0
2023-12-18 11:20:00,95.68,95.84,95.64,95.81,39901.0,93.0883,93.244,93.0494,93.2148,39901.0
2023-12-18 11:30:00,95.81,95.83,95.71,95.77,7645.0,93.2148,93.2343,93.1175,93.1759,7645.0
2023-12-18 11:40:00,95.77,95.92,95.77,95.92,12438.0,93.1759,93.3218,93.1759,93.3218,12438.0
2023-12-18 11:50:00,95.93,96.04,95.9,95.99,28634.0,93.3316,93.4386,93.3024,93.3899,28634.0
2023-12-18 12:00:00,96.0,96.04,95.92,95.97,12633.0,93.3997,93.4386,93.3218,93.3705,12633.0
2023-12-18 12:10:00,95.97,96.14,95.96,96.11,18202.0,93.3705,93.5359,93.3608,93.5067,18202.0
2023-12-18 12:20:00,96.1,96.11,95.94,95.95,17220.0,93.497,93.5067,93.3413,93.351,17220.0
2023-12-18 12:30:00,95.95,95.98,95.9,95.96,8436.0,93.351,93.3802,93.3024,93.3608,8436.0
2023-12-18 12:40:00,95.98,95.99,95.89,95.92,9505.0,93.3802,93.3899,93.2927,93.3218,9505.0
2023-12-18 12:50:00,95.9,95.9,95.8,95.9,13426.0,93.3024,93.3024,93.2051,93.3024,13426.0
2023-12-18 13:00:00,95.85,95.91,95.83,95.87,17766.0,93.2537,93.3121,93.2343,93.2732,17766.0
2023-12-18 13:10:00,95.86,95.9,95.83,95.86,11178.0,93.2635,93.3024,93.2343,93.2635,11178.0
2023-12-18 13:20:00,95.87,95.9,95.85,95.89,5259.0,93.2732,93.3024,93.2537,93.2927,5259.0
2023-12-18 13:30:00,95.88,95.9,95.84,95.88,30016.0,93.2829,93.3024,93.244,93.2829,30016.0
2023-12-18 13:40:00,95.87,95.9,95.85,95.89,9121.0,93.2732,93.3024,93.2537,93.2927,9121.0
2023-12-18 13:50:00,95.91,95.98,95.88,95.97,10369.0,93.3121,93.3802,93.2829,93.3705,10369.0
2023-12-18 14:00:00,95.97,96.08,95.97,95.98,40003.0,93.3705,93.4775,93.3705,93.3802,40003.0
2023-12-18 14:10:00,95.98,95.99,95.89,95.93,26145.0,93.3802,93.3899,93.2927,93.3316,26145.0
2023-12-18 14:20:00,95.92,95.95,95.82,95.89,32262.0,93.3218,93.351,93.2245,93.2927,32262.0
2023-12-18 14:30:00,95.9,95.91,95.82,95.89,25640.0,93.3024,93.3121,93.2245,93.2927,25640.0
2023-12-18 14:40:00,95.89,95.99,95.85,95.95,19015.0,93.2927,93.3899,93.2537,93.351,19015.0
2023-12-18 14:50:00,95.96,96.03,95.93,96.03,22671.0,93.3608,93.4289,93.3316,93.4289,22671.0
2023-12-18 15:00:00,96.01,96.03,95.99,96.02,19260.0,93.4094,93.4289,93.3899,93.4191,19260.0
2023-12-18 15:10:00,96.02,96.09,95.99,96.02,24674.0,93.4191,93.4872,93.3899,93.4191,24674.0
2023-12-18 15:20:00,96.02,96.14,96.01,96.1,27935.0,93.4191,93.5359,93.4094,93.497,27935.0
2023-12-18 15:30:00,96.1,96.11,96.02,96.06,35606.0,93.497,93.5067,93.4191,93.458,35606.0
2023-12-18 15:40:00,96.06,96.13,96.03,96.07,39935.0,93.458,93.5262,93.4289,93.4678,39935.0
2023-12-18 15:50:00,96.06,96.16,95.99,96.05,165387.0,93.458,93.5553,93.3899,93.4483,165387.0
2023-12-19 09:30:00,96.2,96.51,96.09,96.18,76556.0,93.5943,93.8959,93.4872,93.5748,76556.0
2023-12-19 09:40:00,96.24,96.36,96.22,96.33,17157.0,93.6332,93.7499,93.6137,93.7207,17157.0
2023-12-19 09:50:00,96.33,96.36,96.13,96.29,25666.0,93.7207,93.7499,93.5262,93.6818,25666.0
2023-12-19 10:00:00,96.26,96.38,96.15,96.3,32208.0,93.6526,93.7694,93.5456,93.6915,32208.0
2023-12-19 10:10:00,96.32,96.37,96.08,96.25,21114.0,93.711,93.7597,93.4775,93.6429,21114.0
2023-12-19 10:20:00,96.23,96.45,96.18,96.32,22029.0,93.6234,93.8375,93.5748,93.711,22029.0
2023-12-19 10:30:00,96.32,96.36,96.19,96.32,16901.0,93.711,93.7499,93.5845,93.711,16901.0
2023-12-19 10:40:00,96.3,96.32,96.05,96.06,27853.0,93.6915,93.711,93.4483,93.458,27853.0
2023-12-19 10:50:00,96.03,96.09,95.83,95.84,57621.0,93.4289,93.4872,93.2343,93.244,57621.0
2023-12-19 11:00:00,95.84,95.9,95.73,95.84,35485.0,93.244,93.3024,93.137,93.244,35485.0
2023-12-19 11:10:00,95.84,96.18,95.84,96.13,25695.0,93.244,93.5748,93.244,93.5262,25695.0
2023-12-19 11:20:00,96.13,96.16,95.97,95.99,11561.0,93.5262,93.5553,93.3705,93.3899,11561.0
2023-12-19 11:30:00,95.96,95.98,95.8,95.9,13278.0,93.3608,93.3802,93.2051,93.3024,13278.0
2023-12-19 11:40:00,95.95,96.01,95.89,95.89,13027.0,93.351,93.4094,93.2927,93.2927,13027.0
2023-12-19 11:50:00,95.92,95.94,95.78,95.79,13725.0,93.3218,93.3413,93.1856,93.1954,13725.0
2023-12-19 12:00:00,95.77,95.9,95.73,95.82,15084.0,93.1759,93.3024,93.137,93.2245,15084.0
2023-12-19 12:10:00,95.8,95.89,95.79,95.86,9123.0,93.2051,93.2927,93.1954,93.2635,9123.0
2023-12-19 12:20:00,95.87,95.91,95.81,95.84,18446.0,93.2732,93.3121,93.2148,93.244,18446.0
2023-12-19 12:30:00,95.84,95.9,95.82,95.84,12179.0,93.244,93.3024,93.2245,93.244,12179.0
2023-12-19 12:40:00,95.85,95.95,95.8,95.95,13106.0,93.2537,93.351,93.2051,93.351,13106.0
2023-12-19 12:50:00,95.95,96.05,95.92,95.94,18083.0,93.351,93.4483,93.3218,93.3413,18083.0
2023-12-19 13:00:00,95.92,96.0,95.88,95.88,17270.0,93.3218,93.3997,93.2829,93.2829,17270.0
2023-12-19 13:10:00,95.87,95.93,95.81,95.86,23244.0,93.2732,93.3316,93.2148,93.2635,23244.0
2023-12-19 13:20:00,95.88,95.92,95.7,95.72,30092.0,93.2829,93.3218,93.1078,93.1273,30092.0
2023-12-19 13:30:00,95.74,95.78,95.68,95.69,22925.0,93.1467,93.1856,93.0883,93.0981,22925.0
2023-12-19 13:40:00,95.69,95.77,95.69,95.7,10711.0,93.0981,93.1759,93.0981,93.1078,10711.0
2023-12-19 13:50:00,95.71,95.71,95.56,95.64,22888.0,93.1175,93.1175,92.9716,93.0494,22888.0
2023-12-19 14:00:00,95.64,95.67,95.6,95.66,11281.0,93.0494,93.0786,93.0105,93.0689,11281.0
2023-12-19 14:10:00,95.66,95.7,95.58,95.66,14626.0,93.0689,93.1078,92.9911,93.0689,14626.0
2023-12-19 14:20:00,95.63,95.72,95.61,95.7,16179.0,93.0397,93.1273,93.0202,93.1078,16179.0
2023-12-19 14:30:00,95.72,95.76,95.68,95.74,22356.0,93.1273,93.1662,93.0883,93.1467,22356.0
2023-12-19 14:40:00,95.75,95.75,95.59,95.7,17817.0,93.1564,93.1564,93.0008,93.1078,17817.0
2023-12-19 14:50:00,95.7,95.71,95.59,95.68,20430.0,93.1078,93.1175,93.0008,93.0883,20430.0
2023-12-19 15:00:00,95.69,95.75,95.63,95.65,16422.0,93.0981,93.1564,93.0397,93.0592,16422.0
2023-12-19 15:10:00,95.64,95.73,95.6,95.73,34129.0,93.0494,93.137,93.0105,93.137,34129.0
2023-12-19 15:20:00,95.72,95.89,95.71,95.89,26609.0,93.1273,93.2927,93.1175,93.2927,26609.0
2023-12-19 15:30:00,95.91,95.97,95.73,95.74,34506.0,93.3121,93.3705,93.137,93.1467,34506.0
2023-12-19 15:40:00,95.73,95.79,95.58,95.59,39922.0,93.137,93.1954,92.9911,93.0008,39922.0
2023-12-19 15:50:00,95.6,95.75,95.58,95.74,147727.0,93.0105,93.1564,92.9911,93.1467,147727.0
2023-12-20 09:30:00,95.57,95.87,95.31,95.87,60215.0,92.9813,93.2732,92.7284,93.2732,60215.0
2023-12-20 09:40:00,95.84,95.92,95.66,95.86,61366.0,93.244,93.3218,93.0689,93.2635,61366.0
2023-12-20 09:50:00,95.86,96.06,95.8,95.88,34317.0,93.2635,93.458,93.2051,93.2829,34317.0
2023-12-20 10:00:00,95.88,96.07,95.86,95.94,24887.0,93.2829,93.4678,93.2635,93.3413,24887.0
2023-12-20 10:10:00,95.95,95.98,95.72,95.74,17691.0,93.351,93.3802,93.1273,93.1467,17691.0
2023-12-20 10:20:00,95.74,95.84,95.66,95.77,25091.0,93.1467,93.244,93.0689,93.1759,25091.0
2023-12-20 10:30:00,95.81,95.88,95.74,95.86,11636.0,93.2148,93.2829,93.1467,93.2635,11636.0
2023-12-20 10:40:00,95.86,96.08,95.81,96.0,20315.0,93.2635,93.4775,93.2148,93.3997,20315.0
2023-12-20 10:50:00,96.01,96.09,95.97,96.05,22557.0,93.4094,93.4872,93.3705,93.4483,22557.0
2023-12-20 11:00:00,96.04,96.07,95.95,95.99,13760.0,93.4386,93.4678,93.351,93.3899,13760.0
2023-12-20 11:10:00,95.98,96.08,95.96,96.08,32544.0,93.3802,93.4775,93.3608,93.4775,32544.0
2023-12-20 11:20:00,96.08,96.15,96.04,96.09,16451.0,93.4775,93.5456,93.4386,93.4872,16451.0
2023-12-20 11:30:00,96.1,96.1,95.94,95.97,21266.0,93.497,93.497,93.3413,93.3705,21266.0
2023-12-20 11:40:00,95.97,95.97,95.88,95.96,14603.0,93.3705,93.3705,93.2829,93.3608,14603.0
2023-12-20 11:50:00,95.97,96.16,95.94,96.13,20924.0,93.3705,93.5553,93.3413,93.5262,20924.0
2023-12-20 12:00:00,96.13,96.2,96.12,96.17,15466.0,93.5262,93.5943,93.5164,93.5651,15466.0
2023-12-20 12:10:00,96.17,96.21,96.15,96.21,7986.0,93.5651,93.604,93.5456,93.604,7986.0
2023-12-20 12:20:00,96.22,96.25,96.16,96.22,12954.0,93.6137,93.6429,93.5553,93.6137,12954.0
2023-12-20 12:30:00,96.21,96.25,96.17,96.23,15618.0,93.604,93.6429,93.5651,93.6234,15618.0
2023-12-20 12:40:00,96.24,96.3,96.23,96.28,6927.0,93.6332,93.6915,93.6234,93.6721,6927.0
2023-12-20 12:50:00,96.27,96.35,96.25,96.32,18586.0,93.6624,93.7402,93.6429,93.711,18586.0
2023-12-20 13:00:00,96.32,96.32,96.18,96.21,15914.0,93.711,93.711,93.5748,93.604,15914.0
2023-12-20 13:10:00,96.21,96.23,96.08,96.1,10198.0,93.604,93.6234,93.4775,93.497,10198.0
2023-12-20 13:20:00,96.1,96.11,95.99,96.03,9261.0,93.497,93.5067,93.3899,93.4289,9261.0
2023-12-20 13:30:00,96.04,96.09,96.02,96.04,11046.0,93.4386,93.4872,93.4191,93.4386,11046.0
2023-12-20 13:40:00,96.04,96.05,95.98,96.02,9149.0,93.4386,93.4483,93.3802,93.4191,9149.0
2023-12-20 13:50:00,96.03,96.08,95.95,95.95,29180.0,93.4289,93.4775,93.351,93.351,29180.0
2023-12-20 14:00:00,95.93,95.97,95.86,95.96,9985.0,93.3316,93.3705,93.2635,93.3608,9985.0
2023-12-20 14:10:00,95.96,96.05,95.96,96.01,9388.0,93.3608,93.4483,93.3608,93.4094,9388.0
2023-12-20 14:20:00,96.02,96.02,95.94,95.95,7773.0,93.4191,93.4191,93.3413,93.351,7773.0
2023-12-20 14:30:00,95.95,95.97,95.64,95.66,21135.0,93.351,93.3705,93.0494,93.0689,21135.0
2023-12-20 14:40:00,95.62,95.81,95.62,95.66,20865.0,93.03,93.2148,93.03,93.0689,20865.0
2023-12-20 14:50:00,95.65,95.66,95.15,95.22,63912.0,93.0592,93.0689,92.5727,92.6408,63912.0
2023-12-20 15:00:00,95.22,95.25,94.98,95.08,34276.0,92.6408,92.67,92.4073,92.5046,34276.0
2023-12-20 15:10:00,95.07,95.47,95.07,95.41,47401.0,92.4949,92.884,92.4949,92.8257,47401.0
2023-12-20 15:20:00,95.39,95.4,94.91,94.97,17791.0,92.8062,92.8159,92.3392,92.3976,17791.0
2023-12-20 15:30:00,94.97,95.1,94.87,94.9,22345.0,92.3976,92.5241,92.3003,92.3295,22345.0
2023-12-20 15:40:00,94.9,95.11,94.9,95.09,37446.0,92.3295,92.5338,92.3295,92.5143,37446.0
2023-12-20 15:50:00,95.12,95.23,94.64,94.68,104911.0,92.5435,92.6505,92.0765,92.1154,104911.0
2023-12-21 09:30:00,95.18,95.71,95.13,95.34,47244.0,92.6019,93.1175,92.5532,92.7576,47244.0
2023-12-21 09:40:00,95.3,95.54,95.14,95.45,10755.0,92.7186,92.9521,92.563,92.8646,10755.0
2023-12-21 09:50:00,95.41,95.64,95.41,95.55,12944.0,92.8257,93.0494,92.8257,92.9619,12944.0
2023-12-21 10:00:00,95.51,95.57,95.39,95.43,12991.0,92.9229,92.9813,92.8062,92.8451,12991.0
2023-12-21 10:10:00,95.39,95.62,95.37,95.6,16946.0,92.8062,93.03,92.7867,93.0105,16946.0
2023-12-21 10:20:00,95.61,95.87,95.47,95.49,13506.0,93.0202,93.2732,92.884,92.9035,13506.0
2023-12-21 10:30:00,95.49,95.67,95.49,95.58,18411.0,92.9035,93.0786,92.9035,92.9911,18411.0
2023-12-21 10:40:00,95.57,95.65,95.48,95.52,118874.0,92.9813,93.0592,92.8938,92.9327,118874.0
2023-12-21 10:50:00,95.52,95.54,95.39,95.43,14572.0,92.9327,92.9521,92.8062,92.8451,14572.0
2023-12-21 11:00:00,95.49,95.53,95.35,95.38,11862.0,92.9035,92.9424,92.7673,92.7965,11862.0
2023-12-21 11:10:00,95.42,95.48,95.36,95.47,8090.0,92.8354,92.8938,92.777,92.884,8090.0
2023-12-21 11:20:00,95.5,95.71,95.49,95.68,7711.0,92.9132,93.1175,92.9035,93.0883,7711.0
2023-12-21 11:30:00,95.68,95.78,95.64,95.67,10082.0,93.0883,93.1856,93.0494,93.0786,10082.0
2023-12-21 11:40:00,95.66,95.7,95.57,95.6,5791.0,93.0689,93.1078,92.9813,93.0105,5791.0
2023-12-21 11:50:00,95.57,95.58,95.36,95.36,6020.0,92.9813,92.9911,92.777,92.777,6020.0
2023-12-21 12:00:00,95.32,95.36,95.02,95.1,14330.0,92.7381,92.777,92.4462,92.5241,14330.0
2023-12-21 12:10:00,95.09,95.18,95.02,95.15,11869.0,92.5143,92.6019,92.4462,92.5727,11869.0
2023-12-21 12:20:00,95.15,95.16,95.04,95.06,8861.0,92.5727,92.5824,92.4657,92.4851,8861.0
2023-12-21 12:30:00,95.08,95.26,95.07,95.23,9358.0,92.5046,92.6797,92.4949,92.6505,9358.0
2023-12-21 12:40:00,95.23,95.39,95.21,95.3,12190.0,92.6505,92.8062,92.6311,92.7186,12190.0
2023-12-21 12:50:00,95.3,95.35,95.1,95.17,9234.0,92.7186,92.7673,92.5241,92.5922,9234.0
2023-12-21 13:00:00,95.2,95.38,95.2,95.28,7139.0,92.6213,92.7965,92.6213,92.6992,7139.0
2023-12-21 13:10:00,95.27,95.35,95.04,95.04,8658.0,92.6894,92.7673,92.4657,92.4657,8658.0
2023-12-21 13:20:00,95.03,95.29,95.01,95.2,10447.0,92.4559,92.7089,92.4365,92.6213,10447.0
2023-12-21 13:30:00,95.25,95.3,95.14,95.17,10778.0,92.67,92.7186,92.563,92.5922,10778.0
2023-12-21 13:40:00,95.16,95.18,95.09,95.12,23038.0,92.5824,92.6019,92.5143,92.5435,23038.0
2023-12-21 13:50:00,95.11,95.28,95.1,95.24,17683.0,92.5338,92.6992,92.5241,92.6603,17683.0
2023-12-21 14:00:00,95.23,95.3,95.2,95.27,12989.0,92.6505,92.7186,92.6213,92.6894,12989.0
2023-12-21 14:10:00,95.26,95.37,95.22,95.37,17232.0,92.6797,92.7867,92.6408,92.7867,17232.0
2023-12-21 14:20:00,95.37,95.4,95.24,95.32,17525.0,92.7867,92.8159,92.6603,92.7381,17525.0
2023-12-21 14:30:00,95.31,95.36,95.27,95.3,13239.0,92.7284,92.777,92.6894,92.7186,13239.0
2023-12-21 14:40:00,95.29,95.32,95.26,95.29,12130.0,92.7089,92.7381,92.6797,92.7089,12130.0
2023-12-21 14:50:00,95.31,95.39,95.23,95.29,18956.0,92.7284,92.8062,92.6505,92.7089,18956.0
2023-12-21 15:00:00,95.3,95.33,95.18,95.2,12115.0,92.7186,92.7478,92.6019,92.6213,12115.0
2023-12-21 15:10:00,95.2,95.41,95.18,95.39,15028.0,92.6213,92.8257,92.6019,92.8062,15028.0
2023-12-21 15:20:00,95.39,95.72,95.39,95.72,22458.0,92.8062,93.1273,92.8062,93.1273,22458.0
2023-12-21 15:30:00,95.73,95.85,95.67,95.8,33862.0,93.137,93.2537,93.0786,93.2051,33862.0
2023-12-21 15:40:00,95.8,95.91,95.79,95.84,60438.0,93.2051,93.3121,93.1954,93.244,60438.0
2023-12-21 15:50:00,95.85,95.91,95.7,95.71,255519.0,93.2537,93.3121,93.1078,93.1175,255519.0
2023-12-22 09:30:00,95.95,96.33,95.75,96.31,47871.0,93.351,93.7207,93.1564,93.7013,47871.0
2023-12-22 09:40:00,96.28,96.57,96.27,96.49,16322.0,93.6721,93.9542,93.6624,93.8764,16322.0
2023-12-22 09:50:00,96.51,96.69,96.5,96.6,10026.0,93.8959,94.071,93.8861,93.9834,10026.0
2023-12-22 10:00:00,96.62,96.8,96.52,96.77,32223.0,94.0029,94.178,93.9056,94.1488,32223.0
2023-12-22 10:10:00,96.76,96.76,96.5,96.63,28579.0,94.1391,94.1391,93.8861,94.0126,28579.0
2023-12-22 10:20:00,96.61,96.73,96.53,96.7,29690.0,93.9932,94.1099,93.9153,94.0807,29690.0
2023-12-22 10:30:00,96.74,96.88,96.74,96.79,29740.0,94.1196,94.2558,94.1196,94.1683,29740.0
2023-12-22 10:40:00,96.78,96.94,96.75,96.84,42493.0,94.1585,94.3142,94.1294,94.2169,42493.0
2023-12-22 10:50:00,96.86,96.88,96.42,96.43,42130.0,94.2364,94.2558,93.8083,93.818,42130.0
2023-12-22 11:00:00,96.43,96.52,96.3,96.47,18443.0,93.818,93.9056,93.6915,93.8569,18443.0
2023-12-22 11:10:00,96.48,96.67,96.47,96.62,26050.0,93.8667,94.0515,93.8569,94.0029,26050.0
2023-12-22 11:20:00,96.63,96.69,96.57,96.64,20789.0,94.0126,94.071,93.9542,94.0223,20789.0
2023-12-22 11:30:00,96.66,96.72,96.6,96.63,14801.0,94.0418,94.1002,93.9834,94.0126,14801.0
2023-12-22 11:40:00,96.64,96.68,96.54,96.54,13657.0,94.0223,94.0613,93.925,93.925,13657.0
2023-12-22 11:50:00,96.55,96.72,96.53,96.63,13147.0,93.9348,94.1002,93.9153,94.0126,13147.0
2023-12-22 12:00:00,96.63,96.7,96.49,96.49,18228.0,94.0126,94.0807,93.8764,93.8764,18228.0
2023-12-22 12:10:00,96.47,96.56,96.44,96.47,27309.0,93.8569,93.9445,93.8278,93.8569,27309.0
2023-12-22 12:20:00,96.48,96.69,96.42,96.67,19812.0,93.8667,94.071,93.8083,94.0515,19812.0
2023-12-22 12:30:00,96.65,96.7,96.62,96.7,19235.0,94.0321,94.0807,94.0029,94.0807,19235.0
2023-12-22 12:40:00,96.71,96.78,96.71,96.72,18998.0,94.0904,94.1585,94.0904,94.1002,18998.0
2023-12-22 12:50:00,96.71,96.74,96.59,96.68,17776.0,94.0904,94.1196,93.9737,94.0613,17776.0
2023-12-22 13:00:00,96.66,96.75,96.64,96.72,13373.0,94.0418,94.1294,94.0223,94.1002,13373.0
2023-12-22 13:10:00,96.73,96.73,96.63,96.63,15414.0,94.1099,94.1099,94.0126,94.0126,15414.0
2023-12-22 13:20:00,96.62,96.7,96.62,96.66,18971.0,94.0029,94.0807,94.0029,94.0418,18971.0
2023-12-22 13:30:00,96.65,96.71,96.62,96.63,13673.0,94.0321,94.0904,94.0029,94.0126,13673.0
2023-12-22 13:40:00,96.63,96.64,96.56,96.63,11154.0,94.0126,94.0223,93.9445,94.0126,11154.0
2023-12-22 13:50:00,96.64,96.71,96.58,96.69,33766.0,94.0223,94.0904,93.964,94.071,33766.0
2023-12-22 14:00:00,96.7,96.72,96.39,96.39,22402.0,94.0807,94.1002,93.7791,93.7791,22402.0
2023-12-22 14:10:00,96.38,96.44,96.18,96.29,18049.0,93.7694,93.8278,93.5748,93.6818,18049.0
2023-12-22 14:20:00,96.23,96.24,95.96,96.01,24495.0,93.6234,93.6332,93.3608,93.4094,24495.0
2023-12-22 14:30:00,96.01,96.25,95.94,96.19,18456.0,93.4094,93.6429,93.3413,93.5845,18456.0
2023-12-22 14:40:00,96.2,96.43,96.19,96.3,18161.0,93.5943,93.818,93.5845,93.6915,18161.0
2023-12-22 14:50:00,96.32,96.38,96.29,96.36,12199.0,93.711,93.7694,93.6818,93.7499,12199.0
2023-12-22 15:00:00,96.41,96.49,96.35,96.42,19351.0,93.7986,93.8764,93.7402,93.8083,19351.0
2023-12-22 15:10:00,96.42,96.5,96.4,96.48,23081.0,93.8083,93.8861,93.7888,93.8667,23081.0
2023-12-22 15:20:00,96.47,96.54,96.39,96.48,20483.0,93.8569,93.925,93.7791,93.8667,20483.0
2023-12-22 15:30:00,96.5,96.51,96.36,96.37,22988.0,93.8861,93.8959,93.7499,93.7597,22988.0
2023-12-22 15:40:00,96.36,96.44,96.3,96.31,32139.0,93.7499,93.8278,93.6915,93.7013,32139.0
2023-12-22 15:50:00,96.31,96.46,96.3,96.46,126454.0,93.7013,93.8472,93.6915,93.8472,126454.0
2023-12-26 09:30:00,96.78,96.89,96.67,96.89,29489.0,94.1585,94.2656,94.0515,94.2656,29489.0
2023-12-26 09:40:00,96.83,96.95,96.75,96.82,9621.0,94.2072,94.3239,94.1294,94.1975,9621.0
2023-12-26 09:50:00,96.8,96.92,96.72,96.92,15715.0,94.178,94.2948,94.1002,94.2948,15715.0
2023-12-26 10:00:00,96.95,97.09,96.92,97.05,25802.0,94.3239,94.4601,94.2948,94.4212,25802.0
2023-12-26 10:10:00,97.06,97.12,96.94,97.0,8903.0,94.431,94.4893,94.3142,94.3726,8903.0
2023-12-26 10:20:00,97.02,97.11,97.01,97.02,13526.0,94.392,94.4796,94.3823,94.392,13526.0
2023-12-26 10:30:00,97.03,97.16,97.01,97.15,15855.0,94.4018,94.5283,94.3823,94.5185,15855.0
2023-12-26 10:40:00,97.14,97.27,97.11,97.25,21128.0,94.5088,94.6353,94.4796,94.6158,21128.0
2023-12-26 10:50:00,97.24,97.24,97.14,97.23,16461.0,94.6061,94.6061,94.5088,94.5964,16461.0
2023-12-26 11:00:00,97.24,97.35,97.19,97.34,14239.0,94.6061,94.7131,94.5574,94.7034,14239.0
2023-12-26 11:10:00,97.32,97.33,97.19,97.23,20204.0,94.6839,94.6936,94.5574,94.5964,20204.0
2023-12-26 11:20:00,97.22,97.27,97.19,97.19,11885.0,94.5866,94.6353,94.5574,94.5574,11885.0
2023-12-26 11:30:00,97.19,97.26,97.16,97.2,9284.0,94.5574,94.6255,94.5283,94.5672,9284.0
2023-12-26 11:40:00,97.21,97.24,97.17,97.18,28613.0,94.5769,94.6061,94.538,94.5477,28613.0
2023-12-26 11:50:00,97.19,97.21,97.0,97.08,21080.0,94.5574,94.5769,94.3726,94.4504,21080.0
2023-12-26 12:00:00,97.09,97.16,97.08,97.14,20261.0,94.4601,94.5283,94.4504,94.5088,20261.0
2023-12-26 12:10:00,97.14,97.2,97.11,97.18,17714.0,94.5088,94.5672,94.4796,94.5477,17714.0
2023-12-26 12:20:00,97.2,97.41,97.2,97.37,27937.0,94.5672,94.7715,94.5672,94.7326,27937.0
2023-12-26 12:30:00,97.35,97.39,97.29,97.31,21291.0,94.7131,94.752,94.6547,94.6742,21291.0
2023-12-26 12:40:00,97.31,97.43,97.31,97.43,11796.0,94.6742,94.7909,94.6742,94.7909,11796.0
2023-12-26 12:50:00,97.41,97.41,97.3,97.33,18697.0,94.7715,94.7715,94.6645,94.6936,18697.0
2023-12-26 13:00:00,97.34,97.35,97.28,97.32,31625.0,94.7034,94.7131,94.645,94.6839,31625.0
2023-12-26 13:10:00,97.33,97.41,97.31,97.35,8154.0,94.6936,94.7715,94.6742,94.7131,8154.0
2023-12-26 13:20:00,97.34,97.36,97.27,97.33,14360.0,94.7034,94.7228,94.6353,94.6936,14360.0
2023-12-26 13:30:00,97.33,97.42,97.31,97.38,46203.0,94.6936,94.7812,94.6742,94.7423,46203.0
2023-12-26 13:40:00,97.38,97.44,97.32,97.43,13598.0,94.7423,94.8007,94.6839,94.7909,13598.0
2023-12-26 13:50:00,97.42,97.42,97.33,97.36,7246.0,94.7812,94.7812,94.6936,94.7228,7246.0
2023-12-26 14:00:00,97.35,97.45,97.34,97.44,9909.0,94.7131,94.8104,94.7034,94.8007,9909.0
2023-12-26 14:10:00,97.45,97.47,97.42,97.46,9069.0,94.8104,94.8299,94.7812,94.8201,9069.0
2023-12-26 14:20:00,97.46,97.47,97.41,97.44,8798.0,94.8201,94.8299,94.7715,94.8007,8798.0
2023-12-26 14:30:00,97.44,97.53,97.43,97.53,9924.0,94.8007,94.8882,94.7909,94.8882,9924.0
2023-12-26 14:40:00,97.52,97.57,97.49,97.56,20274.0,94.8785,94.9271,94.8493,94.9174,20274.0
2023-12-26 14:50:00,97.56,97.61,97.55,97.57,15062.0,94.9174,94.9661,94.9077,94.9271,15062.0
2023-12-26 15:00:00,97.57,97.64,97.57,97.58,26121.0,94.9271,94.9953,94.9271,94.9369,26121.0
2023-12-26 15:10:00,97.58,97.6,97.5,97.51,14398.0,94.9369,94.9563,94.859,94.8688,14398.0
2023-12-26 15:20:00,97.52,97.69,97.51,97.61,14032.0,94.8785,95.0439,94.8688,94.9661,14032.0
2023-12-26 15:30:00,97.61,97.65,97.56,97.57,22867.0,94.9661,95.005,94.9174,94.9271,22867.0
2023-12-26 15:40:00,97.57,97.67,97.56,97.6,46838.0,94.9271,95.0244,94.9174,94.9563,46838.0
2023-12-26 15:50:00,97.6,97.6,97.47,97.51,178705.0,94.9563,94.9563,94.8299,94.8688,178705.0
2023-12-27 09:30:00,97.55,97.7,97.29,97.61,40562.0,94.9077,95.0536,94.6547,94.9661,40562.0
2023-12-27 09:40:00,97.64,97.64,97.5,97.54,12562.0,94.9953,94.9953,94.859,94.898,12562.0
2023-12-27 09:50:00,97.52,97.64,97.46,97.5,14115.0,94.8785,94.9953,94.8201,94.859,14115.0
2023-12-27 10:00:00,97.54,97.65,97.52,97.56,16712.0,94.898,95.005,94.8785,94.9174,16712.0
2023-12-27 10:10:00,97.56,97.77,97.51,97.53,16488.0,94.9174,95.1217,94.8688,94.8882,16488.0
2023-12-27 10:20:00,97.53,97.68,97.49,97.63,11704.0,94.8882,95.0342,94.8493,94.9855,11704.0
2023-12-27 10:30:00,97.61,97.7,97.55,97.59,17819.0,94.9661,95.0536,94.9077,94.9466,17819.0
2023-12-27 10:40:00,97.59,97.65,97.51,97.57,20622.0,94.9466,95.005,94.8688,94.9271,20622.0
2023-12-27 10:50:00,97.58,97.67,97.57,97.58,14352.0,94.9369,95.0244,94.9271,94.9369,14352.0
2023-12-27 11:00:00,97.59,97.71,97.56,97.69,17845.0,94.9466,95.0634,94.9174,95.0439,17845.0
2023-12-27 11:10:00,97.68,97.8,97.65,97.72,18249.0,95.0342,95.1509,95.005,95.0731,18249.0
2023-12-27 11:20:00,97.72,97.77,97.7,97.72,7822.0,95.0731,95.1217,95.0536,95.0731,7822.0
2023-12-27 11:30:00,97.72,97.84,97.72,97.8,7662.0,95.0731,95.1898,95.0731,95.1509,7662.0
2023-12-27 11:40:00,97.79,97.96,97.78,97.93,40932.0,95.1412,95.3066,95.1315,95.2774,40932.0
2023-12-27 11:50:00,97.93,97.94,97.81,97.92,29226.0,95.2774,95.2871,95.1606,95.2677,29226.0
2023-12-27 12:00:00,97.9,97.93,97.72,97.79,22846.0,95.2482,95.2774,95.0731,95.1412,22846.0
2023-12-27 12:10:00,97.79,97.88,97.79,97.81,17266.0,95.1412,95.2288,95.1412,95.1606,17266.0
2023-12-27 12:20:00,97.82,97.85,97.8,97.83,7254.0,95.1704,95.1996,95.1509,95.1801,7254.0
2023-12-27 12:30:00,97.81,97.81,97.68,97.71,6857.0,95.1606,95.1606,95.0342,95.0634,6857.0
2023-12-27 12:40:00,97.7,97.77,97.65,97.76,10589.0,95.0536,95.1217,95.005,95.112,10589.0
2023-12-27 12:50:00,97.77,97.86,97.77,97.82,14184.0,95.1217,95.2093,95.1217,95.1704,14184.0
2023-12-27 13:00:00,97.8,98.08,97.8,98.01,24360.0,95.1509,95.4233,95.1509,95.3552,24360.0
2023-12-27 13:10:00,98.02,98.09,97.94,97.95,18887.0,95.365,95.4331,95.2871,95.2969,18887.0
2023-12-27 13:20:00,97.92,98.01,97.91,97.91,21631.0,95.2677,95.3552,95.2579,95.2579,21631.0
2023-12-27 13:30:00,97.92,97.96,97.82,97.88,7058.0,95.2677,95.3066,95.1704,95.2288,7058.0
2023-12-27 13:40:00,97.88,97.9,97.79,97.81,7543.0,95.2288,95.2482,95.1412,95.1606,7543.0
2023-12-27 13:50:00,97.79,97.84,97.74,97.75,7309.0,95.1412,95.1898,95.0925,95.1023,7309.0
2023-12-27 14:00:00,97.69,97.69,97.52,97.59,10137.0,95.0439,95.0439,94.8785,94.9466,10137.0
2023-12-27 14:10:00,97.59,97.62,97.53,97.61,12459.0,94.9466,94.9758,94.8882,94.9661,12459.0
2023-12-27 14:20:00,97.63,97.77,97.6,97.7,15458.0,94.9855,95.1217,94.9563,95.0536,15458.0
2023-12-27 14:30:00,97.68,97.71,97.55,97.57,10599.0,95.0342,95.0634,94.9077,94.9271,10599.0
2023-12-27 14:40:00,97.56,97.64,97.52,97.6,10599.0,94.9174,94.9953,94.8785,94.9563,10599.0
2023-12-27 14:50:00,97.59,97.61,97.54,97.61,9047.0,94.9466,94.9661,94.898,94.9661,9047.0
2023-12-27 15:00:00,97.61,97.64,97.52,97.58,8411.0,94.9661,94.9953,94.8785,94.9369,8411.0
2023-12-27 15:10:00,97.59,97.64,97.56,97.59,12363.0,94.9466,94.9953,94.9174,94.9466,12363.0
2023-12-27 15:20:00,97.59,97.63,97.48,97.52,12137.0,94.9466,94.9855,94.8396,94.8785,12137.0
2023-12-27 15:30:00,97.48,97.62,97.46,97.53,15030.0,94.8396,94.9758,94.8201,94.8882,15030.0
2023-12-27 15:40:00,97.53,97.57,97.35,97.36,29072.0,94.8882,94.9271,94.7131,94.7228,29072.0
2023-12-27 15:50:00,97.35,97.62,97.31,97.6,113314.0,94.7131,94.9758,94.6742,94.9563,113314.0
2023-12-28 09:30:00,97.67,97.75,97.38,97.5,32991.0,95.0244,95.1023,94.7423,94.859,32991.0
2023-12-28 09:40:00,97.48,97.51,97.09,97.5,26178.0,94.8396,94.8688,94.4601,94.859,26178.0
2023-12-28 09:50:00,97.51,97.63,97.47,97.56,9411.0,94.8688,94.9855,94.8299,94.9174,9411.0
2023-12-28 10:00:00,97.54,97.58,97.39,97.48,11520.0,94.898,94.9369,94.752,94.8396,11520.0
2023-12-28 10:10:00,97.49,97.57,97.42,97.57,6382.0,94.8493,94.9271,94.7812,94.9271,6382.0
2023-12-28 10:20:00,97.56,97.61,97.46,97.57,10840.0,94.9174,94.9661,94.8201,94.9271,10840.0
2023-12-28 10:30:00,97.56,97.61,97.5,97.53,10217.0,94.9174,94.9661,94.859,94.8882,10217.0
2023-12-28 10:40:00,97.52,97.57,97.45,97.5,15919.0,94.8785,94.9271,94.8104,94.859,15919.0
2023-12-28 10:50:00,97.52,97.61,97.43,97.51,34359.0,94.8785,94.9661,94.7909,94.8688,34359.0
2023-12-28 11:00:00,97.54,97.61,97.51,97.61,7440.0,94.898,94.9661,94.8688,94.9661,7440.0
2023-12-28 11:10:00,97.59,97.64,97.51,97.52,15031.0,94.9466,94.9953,94.8688,94.8785,15031.0
2023-12-28 11:20:00,97.5,97.6,97.45,97.48,13431.0,94.859,94.9563,94.8104,94.8396,13431.0
2023-12-28 11:30:00,97.44,97.51,97.35,97.38,8043.0,94.8007,94.8688,94.7131,94.7423,8043.0
2023-12-28 11:40:00,97.42,97.46,97.39,97.39,10951.0,94.7812,94.8201,94.752,94.752,10951.0
2023-12-28 11:50:00,97.38,97.41,97.35,97.37,7219.0,94.7423,94.7715,94.7131,94.7326,7219.0
2023-12-28 12:00:00,97.37,97.44,97.33,97.34,6154.0,94.7326,94.8007,94.6936,94.7034,6154.0
2023-12-28 12:10:00,97.32,97.38,97.24,97.35,15955.0,94.6839,94.7423,94.6061,94.7131,15955.0
2023-12-28 12:20:00,97.33,97.34,97.24,97.25,6357.0,94.6936,94.7034,94.6061,94.6158,6357.0
2023-12-28 12:30:00,97.27,97.33,97.22,97.24,10027.0,94.6353,94.6936,94.5866,94.6061,10027.0
2023-12-28 12:40:00,97.24,97.29,97.2,97.2,11820.0,94.6061,94.6547,94.5672,94.5672,11820.0
2023-12-28 12:50:00,97.21,97.25,97.13,97.13,14115.0,94.5769,94.6158,94.4991,94.4991,14115.0
2023-12-28 13:00:00,97.13,97.15,96.91,97.04,26170.0,94.4991,94.5185,94.285,94.4115,26170.0
2023-12-28 13:10:00,97.04,97.08,96.96,97.06,13236.0,94.4115,94.4504,94.3337,94.431,13236.0
2023-12-28 13:20:00,97.08,97.15,97.01,97.05,20010.0,94.4504,94.5185,94.3823,94.4212,20010.0
2023-12-28 13:30:00,97.06,97.28,97.03,97.19,11212.0,94.431,94.645,94.4018,94.5574,11212.0
2023-12-28 13:40:00,97.16,97.2,97.12,97.19,5623.0,94.5283,94.5672,94.4893,94.5574,5623.0
2023-12-28 13:50:00,97.2,97.23,97.16,97.2,10140.0,94.5672,94.5964,94.5283,94.5672,10140.0
2023-12-28 14:00:00,97.18,97.21,97.15,97.16,8524.0,94.5477,94.5769,94.5185,94.5283,8524.0
2023-12-28 14:10:00,97.18,97.22,97.16,97.2,11123.0,94.5477,94.5866,94.5283,94.5672,11123.0
2023-12-28 14:20:00,97.2,97.23,97.17,97.19,9355.0,94.5672,94.5964,94.538,94.5574,9355.0
2023-12-28 14:30:00,97.2,97.26,97.16,97.2,17368.0,94.5672,94.6255,94.5283,94.5672,17368.0
2023-12-28 14:40:00,97.21,97.21,97.12,97.16,8684.0,94.5769,94.5769,94.4893,94.5283,8684.0
2023-12-28 14:50:00,97.17,97.18,97.09,97.18,12760.0,94.538,94.5477,94.4601,94.5477,12760.0
2023-12-28 15:00:00,97.18,97.18,97.09,97.12,20616.0,94.5477,94.5477,94.4601,94.4893,20616.0
2023-12-28 15:10:00,97.1,97.14,97.05,97.12,18510.0,94.4699,94.5088,94.4212,94.4893,18510.0
2023-12-28 15:20:00,97.13,97.15,97.09,97.14,16006.0,94.4991,94.5185,94.4601,94.5088,16006.0
2023-12-28 15:30:00,97.14,97.21,97.14,97.18,21148.0,94.5088,94.5769,94.5088,94.5477,21148.0
2023-12-28 15:40:00,97.18,97.29,97.14,97.29,74449.0,94.5477,94.6547,94.5088,94.6547,74449.0
2023-12-28 15:50:00,97.29,97.34,97.05,97.11,197963.0,94.6547,94.7034,94.4212,94.4796,197963.0
2023-12-29 09:30:00,96.93,97.5,96.9,97.44,44317.0,94.3045,94.859,94.2753,94.8007,44317.0
2023-12-29 09:40:00,97.41,97.44,97.19,97.34,12129.0,94.7715,94.8007,94.5574,94.7034,12129.0
2023-12-29 09:50:00,97.34,97.46,97.33,97.42,5404.0,94.7034,94.8201,94.6936,94.7812,5404.0
2023-12-29 10:00:00,97.44,97.55,97.35,97.37,15714.0,94.8007,94.9077,94.7131,94.7326,15714.0
2023-12-29 10:10:00,97.39,97.46,97.36,97.46,20486.0,94.752,94.8201,94.7228,94.8201,20486.0
2023-12-29 10:20:00,97.43,97.44,97.36,97.36,16382.0,94.7909,94.8007,94.7228,94.7228,16382.0
2023-12-29 10:30:00,97.36,97.37,97.25,97.37,12243.0,94.7228,94.7326,94.6158,94.7326,12243.0
2023-12-29 10:40:00,97.37,97.38,97.16,97.32,8662.0,94.7326,94.7423,94.5283,94.6839,8662.0
2023-12-29 10:50:00,97.35,97.36,97.16,97.28,5156.0,94.7131,94.7228,94.5283,94.645,5156.0
2023-12-29 11:00:00,97.25,97.39,97.25,97.31,5635.0,94.6158,94.752,94.6158,94.6742,5635.0
2023-12-29 11:10:00,97.32,97.33,97.03,97.12,12277.0,94.6839,94.6936,94.4018,94.4893,12277.0
2023-12-29 11:20:00,97.13,97.27,97.1,97.12,8293.0,94.4991,94.6353,94.4699,94.4893,8293.0
2023-12-29 11:30:00,97.14,97.26,97.13,97.26,13467.0,94.5088,94.6255,94.4991,94.6255,13467.0
2023-12-29 11:40:00,97.28,97.28,97.16,97.22,11063.0,94.645,94.645,94.5283,94.5866,11063.0
2023-12-29 11:50:00,97.22,97.24,97.07,97.1,8122.0,94.5866,94.6061,94.4407,94.4699,8122.0
2023-12-29 12:00:00,97.1,97.17,97.01,97.06,6610.0,94.4699,94.538,94.3823,94.431,6610.0
2023-12-29 12:10:00,97.06,97.17,97.06,97.17,16085.0,94.431,94.538,94.431,94.538,16085.0
2023-12-29 12:20:00,97.15,97.19,97.1,97.13,8387.0,94.5185,94.5574,94.4699,94.4991,8387.0
2023-12-29 12:30:00,97.14,97.24,97.13,97.21,9500.0,94.5088,94.6061,94.4991,94.5769,9500.0
2023-12-29 12:40:00,97.22,97.29,97.21,97.27,6387.0,94.5866,94.6547,94.5769,94.6353,6387.0
2023-12-29 12:50:00,97.24,97.34,97.24,97.31,4001.0,94.6061,94.7034,94.6061,94.6742,4001.0
2023-12-29 13:00:00,97.32,97.37,97.25,97.37,5311.0,94.6839,94.7326,94.6158,94.7326,5311.0
2023-12-29 13:10:00,97.36,97.4,97.27,97.29,11151.0,94.7228,94.7618,94.6353,94.6547,11151.0
2023-12-29 13:20:00,97.28,97.32,97.25,97.28,8653.0,94.645,94.6839,94.6158,94.645,8653.0
2023-12-29 13:30:00,97.29,97.39,97.28,97.38,18702.0,94.6547,94.752,94.645,94.7423,18702.0
2023-12-29 13:40:00,97.37,97.5,97.35,97.49,12102.0,94.7326,94.859,94.7131,94.8493,12102.0
2023-12-29 13:50:00,97.48,97.49,97.35,97.35,5400.0,94.8396,94.8493,94.7131,94.7131,5400.0
2023-12-29 14:00:00,97.35,97.4,97.33,97.34,6434.0,94.7131,94.7618,94.6936,94.7034,6434.0
2023-12-29 14:10:00,97.35,97.43,97.35,97.41,10167.0,94.7131,94.7909,94.7131,94.7715,10167.0
2023-12-29 14:20:00,97.4,97.47,97.36,97.38,8084.0,94.7618,94.8299,94.7228,94.7423,8084.0
2023-12-29 14:30:00,97.4,97.46,97.39,97.44,7559.0,94.7618,94.8201,94.752,94.8007,7559.0
2023-12-29 14:40:00,97.45,97.46,97.38,97.45,7599.0,94.8104,94.8201,94.7423,94.8104,7599.0
2023-12-29 14:50:00,97.45,97.49,97.43,97.47,7521.0,94.8104,94.8493,94.7909,94.8299,7521.0
2023-12-29 15:00:00,97.49,97.55,97.41,97.51,10277.0,94.8493,94.9077,94.7715,94.8688,10277.0
2023-12-29 15:10:00,97.53,97.54,97.47,97.48,12663.0,94.8882,94.898,94.8299,94.8396,12663.0
2023-12-29 15:20:00,97.48,97.56,97.41,97.55,19047.0,94.8396,94.9174,94.7715,94.9077,19047.0
2023-12-29 15:30:00,97.54,97.56,97.45,97.54,18107.0,94.898,94.9174,94.8104,94.898,18107.0
2023-12-29 15:40:00,97.55,97.58,97.38,97.4,38404.0,94.9077,94.9369,94.7423,94.7618,38404.0
2023-12-29 15:50:00,97.39,97.48,97.2,97.34,180070.0,94.752,94.8396,94.5672,94.7034,180070.0
2024-01-02 09:30:00,96.52,96.86,95.85,96.66,59949.0,93.9056,94.2364,93.2537,94.0418,59949.0
2024-01-02 09:40:00,96.63,96.9,96.48,96.6,46469.0,94.0126,94.2753,93.8667,93.9834,46469.0
2024-01-02 09:50:00,96.58,96.92,96.53,96.92,23295.0,93.964,94.2948,93.9153,94.2948,23295.0
2024-01-02 10:00:00,96.82,96.89,96.62,96.7,21958.0,94.1975,94.2656,94.0029,94.0807,21958.0
2024-01-02 10:10:00,96.68,96.76,96.57,96.64,25832.0,94.0613,94.1391,93.9542,94.0223,25832.0
2024-01-02 10:20:00,96.61,96.69,96.49,96.57,33581.0,93.9932,94.071,93.8764,93.9542,33581.0
2024-01-02 10:30:00,96.52,96.52,96.17,96.18,16768.0,93.9056,93.9056,93.5651,93.5748,16768.0
2024-01-02 10:40:00,96.2,96.48,96.2,96.27,47260.0,93.5943,93.8667,93.5943,93.6624,47260.0
2024-01-02 10:50:00,96.29,96.33,95.79,95.85,22494.0,93.6818,93.7207,93.1954,93.2537,22494.0
2024-01-02 11:00:00,95.81,95.98,95.79,95.98,26763.0,93.2148,93.3802,93.1954,93.3802,26763.0
2024-01-02 11:10:00,95.99,96.06,95.85,95.92,20778.0,93.3899,93.458,93.2537,93.3218,20778.0
2024-01-02 11:20:00,95.9,95.92,95.64,95.78,37744.0,93.3024,93.3218,93.0494,93.1856,37744.0
2024-01-02 11:30:00,95.8,95.88,95.76,95.8,14170.0,93.2051,93.2829,93.1662,93.2051,14170.0
2024-01-02 11:40:00,95.79,95.99,95.74,95.86,16913.0,93.1954,93.3899,93.1467,93.2635,16913.0
2024-01-02 11:50:00,95.88,95.94,95.78,95.85,15294.0,93.2829,93.3413,93.1856,93.2537,15294.0
2024-01-02 12:00:00,95.84,95.87,95.72,95.72,15919.0,93.244,93.2732,93.1273,93.1273,15919.0
2024-01-02 12:10:00,95.73,95.96,95.73,95.87,23846.0,93.137,93.3608,93.137,93.2732,23846.0
2024-01-02 12:20:00,95.87,95.89,95.78,95.85,12238.0,93.2732,93.2927,93.1856,93.2537,12238.0
2024-01-02 12:30:00,95.84,96.03,95.84,96.02,18367.0,93.244,93.4289,93.244,93.4191,18367.0
2024-01-02 12:40:00,96.03,96.13,96.03,96.1,31383.0,93.4289,93.5262,93.4289,93.497,31383.0
2024-01-02 12:50:00,96.09,96.1,95.97,96.04,17836.0,93.4872,93.497,93.3705,93.4386,17836.0
2024-01-02 13:00:00,96.03,96.04,95.95,96.04,15719.0,93.4289,93.4386,93.351,93.4386,15719.0
2024-01-02 13:10:00,96.05,96.17,96.04,96.09,16564.0,93.4483,93.5651,93.4386,93.4872,16564.0
2024-01-02 13:20:00,96.1,96.11,95.93,95.93,14117.0,93.497,93.5067,93.3316,93.3316,14117.0
2024-01-02 13:30:00,95.92,95.97,95.83,95.96,16639.0,93.3218,93.3705,93.2343,93.3608,16639.0
2024-01-02 13:40:00,95.95,96.07,95.95,96.03,13405.0,93.351,93.4678,93.351,93.4289,13405.0
2024-01-02 13:50:00,96.0,96.03,95.8,95.84,15601.0,93.3997,93.4289,93.2051,93.244,15601.0
2024-01-02 14:00:00,95.84,95.87,95.76,95.84,20258.0,93.244,93.2732,93.1662,93.244,20258.0
2024-01-02 14:10:00,95.85,95.89,95.72,95.75,14039.0,93.2537,93.2927,93.1273,93.1564,14039.0
2024-01-02 14:20:00,95.75,95.76,95.63,95.65,15737.0,93.1564,93.1662,93.0397,93.0592,15737.0
2024-01-02 14:30:00,95.6,95.66,95.5,95.51,15752.0,93.0105,93.0689,92.9132,92.9229,15752.0
2024-01-02 14:40:00,95.51,95.58,95.49,95.51,19989.0,92.9229,92.9911,92.9035,92.9229,19989.0
2024-01-02 14:50:00,95.5,95.54,95.4,95.41,14824.0,92.9132,92.9521,92.8159,92.8257,14824.0
2024-01-02 15:00:00,95.41,95.68,95.38,95.6,48441.0,92.8257,93.0883,92.7965,93.0105,48441.0
2024-01-02 15:10:00,95.6,95.65,95.46,95.62,20726.0,93.0105,93.0592,92.8743,93.03,20726.0
2024-01-02 15:20:00,95.6,95.62,95.46,95.54,15522.0,93.0105,93.03,92.8743,92.9521,15522.0
2024-01-02 15:30:00,95.54,95.64,95.52,95.54,22092.0,92.9521,93.0494,92.9327,92.9521,22092.0
2024-01-02 15:40:00,95.54,95.59,95.47,95.55,40917.0,92.9521,93.0008,92.884,92.9619,40917.0
2024-01-02 15:50:00,95.56,95.93,95.56,95.89,216541.0,92.9716,93.3316,92.9716,93.2927,216541.0
2024-01-03 09:30:00,95.2,95.39,94.88,95.0,58714.0,92.6213,92.8062,92.31,92.4268,58714.0
2024-01-03 09:40:00,94.97,95.07,94.65,94.89,23287.0,92.3976,92.4949,92.0862,92.3197,23287.0
2024-01-03 09:50:00,94.94,95.1,94.69,94.76,14445.0,92.3684,92.5241,92.1252,92.1933,14445.0
2024-01-03 10:00:00,94.73,94.93,94.54,94.93,42011.0,92.1641,92.3587,91.9792,92.3587,42011.0
2024-01-03 10:10:00,94.92,94.92,94.65,94.68,17790.0,92.3489,92.3489,92.0862,92.1154,17790.0
2024-01-03 10:20:00,94.66,94.76,94.6,94.65,17490.0,92.096,92.1933,92.0376,92.0862,17490.0
2024-01-03 10:30:00,94.59,94.6,94.28,94.36,26343.0,92.0279,92.0376,91.7263,91.8041,26343.0
2024-01-03 10:40:00,94.37,94.39,94.25,94.35,26062.0,91.8138,91.8333,91.6971,91.7944,26062.0
2024-01-03 10:50:00,94.36,94.63,94.33,94.58,17065.0,91.8041,92.0668,91.7749,92.0181,17065.0
2024-01-03 11:00:00,94.6,94.86,94.6,94.85,28300.0,92.0376,92.2906,92.0376,92.2808,28300.0
2024-01-03 11:10:00,94.85,94.85,94.73,94.81,25781.0,92.2808,92.2808,92.1641,92.2419,25781.0
2024-01-03 11:20:00,94.82,94.97,94.79,94.93,15865.0,92.2516,92.3976,92.2224,92.3587,15865.0
2024-01-03 11:30:00,94.95,95.02,94.87,94.91,16160.0,92.3781,92.4462,92.3003,92.3392,16160.0
2024-01-03 11:40:00,94.89,95.01,94.84,95.01,8856.0,92.3197,92.4365,92.2711,92.4365,8856.0
2024-01-03 11:50:00,95.0,95.14,94.95,94.98,22718.0,92.4268,92.563,92.3781,92.4073,22718.0
2024-01-03 12:00:00,95.0,95.04,94.9,94.9,9546.0,92.4268,92.4657,92.3295,92.3295,9546.0
2024-01-03 12:10:00,94.9,94.95,94.86,94.89,14119.0,92.3295,92.3781,92.2906,92.3197,14119.0
2024-01-03 12:20:00,94.89,94.97,94.84,94.96,9598.0,92.3197,92.3976,92.2711,92.3878,9598.0
2024-01-03 12:30:00,95.02,95.07,94.97,95.01,14833.0,92.4462,92.4949,92.3976,92.4365,14833.0
2024-01-03 12:40:00,95.01,95.11,95.01,95.07,14424.0,92.4365,92.5338,92.4365,92.4949,14424.0
2024-01-03 12:50:00,95.05,95.11,94.95,95.11,9505.0,92.4754,92.5338,92.3781,92.5338,9505.0
2024-01-03 13:00:00,95.11,95.18,95.04,95.14,16741.0,92.5338,92.6019,92.4657,92.563,16741.0
2024-01-03 13:10:00,95.15,95.22,95.15,95.22,9841.0,92.5727,92.6408,92.5727,92.6408,9841.0
2024-01-03 13:20:00,95.22,95.24,95.17,95.22,17153.0,92.6408,92.6603,92.5922,92.6408,17153.0
2024-01-03 13:30:00,95.22,95.23,95.1,95.15,10095.0,92.6408,92.6505,92.5241,92.5727,10095.0
2024-01-03 13:40:00,95.13,95.15,95.09,95.15,16963.0,92.5532,92.5727,92.5143,92.5727,16963.0
2024-01-03 13:50:00,95.15,95.16,94.99,95.01,12380.0,92.5727,92.5824,92.417,92.4365,12380.0
2024-01-03 14:00:00,95.0,95.14,94.77,94.93,22070.0,92.4268,92.563,92.203,92.3587,22070.0
2024-01-03 14:10:00,94.91,94.99,94.76,94.92,24688.0,92.3392,92.417,92.1933,92.3489,24688.0
2024-01-03 14:20:00,94.92,95.18,94.81,95.13,15129.0,92.3489,92.6019,92.2419,92.5532,15129.0
2024-01-03 14:30:00,95.14,95.16,94.99,95.11,20759.0,92.563,92.5824,92.417,92.5338,20759.0
2024-01-03 14:40:00,95.12,95.16,95.04,95.11,10136.0,92.5435,92.5824,92.4657,92.5338,10136.0
2024-01-03 14:50:00,95.06,95.07,94.92,94.92,21141.0,92.4851,92.4949,92.3489,92.3489,21141.0
2024-01-03 15:00:00,94.91,94.91,94.63,94.69,19886.0,92.3392,92.3392,92.0668,92.1252,19886.0
2024-01-03 15:10:00,94.71,94.74,94.66,94.71,30745.0,92.1446,92.1738,92.096,92.1446,30745.0
2024-01-03 15:20:00,94.72,94.73,94.56,94.62,36280.0,92.1543,92.1641,91.9987,92.0571,36280.0
2024-01-03 15:30:00,94.64,94.88,94.62,94.85,48666.0,92.0765,92.31,92.0571,92.2808,48666.0
2024-01-03 15:40:00,94.85,94.88,94.7,94.71,41902.0,92.2808,92.31,92.1349,92.1446,41902.0
2024-01-03 15:50:00,94.7,94.88,94.64,94.69,270094.0,92.1349,92.31,92.0765,92.1252,270094.0
2024-01-04 09:30:00,95.01,95.59,94.69,95.32,62953.0,92.4365,93.0008,92.1252,92.7381,62953.0
2024-01-04 09:40:00,95.2,95.42,95.08,95.42,19153.0,92.6213,92.8354,92.5046,92.8354,19153.0
2024-01-04 09:50:00,95.43,95.64,95.39,95.53,19834.0,92.8451,93.0494,92.8062,92.9424,19834.0
2024-01-04 10:00:00,95.53,95.85,95.5,95.74,25380.0,92.9424,93.2537,92.9132,93.1467,25380.0
2024-01-04 10:10:00,95.72,95.9,95.7,95.85,35643.0,93.1273,93.3024,93.1078,93.2537,35643.0
2024-01-04 10:20:00,95.82,95.82,95.55,95.59,36699.0,93.2245,93.2245,92.9619,93.0008,36699.0
2024-01-04 10:30:00,95.6,95.7,95.54,95.54,17935.0,93.0105,93.1078,92.9521,92.9521,17935.0
2024-01-04 10:40:00,95.55,95.71,95.53,95.68,23431.0,92.9619,93.1175,92.9424,93.0883,23431.0
2024-01-04 10:50:00,95.67,95.67,95.47,95.5,17379.0,93.0786,93.0786,92.884,92.9132,17379.0
2024-01-04 11:00:00,95.48,95.6,95.48,95.54,15232.0,92.8938,93.0105,92.8938,92.9521,15232.0
2024-01-04 11:10:00,95.53,95.73,95.53,95.63,16255.0,92.9424,93.137,92.9424,93.0397,16255.0
2024-01-04 11:20:00,95.63,95.86,95.63,95.81,22203.0,93.0397,93.2635,93.0397,93.2148,22203.0
2024-01-04 11:30:00,95.83,95.92,95.74,95.9,22326.0,93.2343,93.3218,93.1467,93.3024,22326.0
2024-01-04 11:40:00,95.89,95.95,95.76,95.81,28205.0,93.2927,93.351,93.1662,93.2148,28205.0
2024-01-04 11:50:00,95.82,95.82,95.73,95.81,12934.0,93.2245,93.2245,93.137,93.2148,12934.0
2024-01-04 12:00:00,95.81,95.82,95.56,95.56,12299.0,93.2148,93.2245,92.9716,92.9716,12299.0
2024-01-04 12:10:00,95.58,95.71,95.58,95.63,14547.0,92.9911,93.1175,92.9911,93.0397,14547.0
2024-01-04 12:20:00,95.62,95.68,95.55,95.57,14232.0,93.03,93.0883,92.9619,92.9813,14232.0
2024-01-04 12:30:00,95.58,95.61,95.5,95.61,10047.0,92.9911,93.0202,92.9132,93.0202,10047.0
2024-01-04 12:40:00,95.6,95.67,95.55,95.67,11745.0,93.0105,93.0786,92.9619,93.0786,11745.0
2024-01-04 12:50:00,95.67,95.69,95.59,95.67,12380.0,93.0786,93.0981,93.0008,93.0786,12380.0
2024-01-04 13:00:00,95.67,95.75,95.64,95.72,14420.0,93.0786,93.1564,93.0494,93.1273,14420.0
2024-01-04 13:10:00,95.7,95.75,95.62,95.71,11680.0,93.1078,93.1564,93.03,93.1175,11680.0
2024-01-04 13:20:00,95.7,95.74,95.68,95.71,6858.0,93.1078,93.1467,93.0883,93.1175,6858.0
2024-01-04 13:30:00,95.72,95.76,95.62,95.65,10340.0,93.1273,93.1662,93.03,93.0592,10340.0
2024-01-04 13:40:00,95.67,95.69,95.62,95.65,6876.0,93.0786,93.0981,93.03,93.0592,6876.0
2024-01-04 13:50:00,95.64,95.67,95.52,95.52,11111.0,93.0494,93.0786,92.9327,92.9327,11111.0
2024-01-04 14:00:00,95.52,95.63,95.52,95.57,9920.0,92.9327,93.0397,92.9327,92.9813,9920.0
2024-01-04 14:10:00,95.56,95.59,95.5,95.51,16621.0,92.9716,93.0008,92.9132,92.9229,16621.0
2024-01-04 14:20:00,95.49,95.59,95.49,95.55,13350.0,92.9035,93.0008,92.9035,92.9619,13350.0
2024-01-04 14:30:00,95.51,95.63,95.5,95.57,20438.0,92.9229,93.0397,92.9132,92.9813,20438.0
2024-01-04 14:40:00,95.57,95.63,95.51,95.63,22381.0,92.9813,93.0397,92.9229,93.0397,22381.0
2024-01-04 14:50:00,95.64,95.76,95.64,95.67,11364.0,93.0494,93.1662,93.0494,93.0786,11364.0
2024-01-04 15:00:00,95.68,95.73,95.59,95.72,10941.0,93.0883,93.137,93.0008,93.1273,10941.0
2024-01-04 15:10:00,95.71,95.75,95.49,95.57,21055.0,93.1175,93.1564,92.9035,92.9813,21055.0
2024-01-04 15:20:00,95.58,95.58,95.5,95.56,13141.0,92.9911,92.9911,92.9132,92.9716,13141.0
2024-01-04 15:30:00,95.55,95.63,95.49,95.58,30557.0,92.9619,93.0397,92.9035,92.9911,30557.0
2024-01-04 15:40:00,95.61,95.62,95.38,95.38,43981.0,93.0202,93.03,92.7965,92.7965,43981.0
2024-01-04 15:50:00,95.4,95.41,95.03,95.13,217220.0,92.8159,92.8257,92.4559,92.5532,217220.0
2024-01-05 09:30:00,95.03,95.29,94.76,95.07,39640.0,92.4559,92.7089,92.1933,92.4949,39640.0
2024-01-05 09:40:00,95.07,95.22,94.85,95.18,22088.0,92.4949,92.6408,92.2808,92.6019,22088.0
2024-01-05 09:50:00,95.2,95.33,94.93,94.93,22070.0,92.6213,92.7478,92.3587,92.3587,22070.0
2024-01-05 10:00:00,94.98,95.45,94.98,95.38,24652.0,92.4073,92.8646,92.4073,92.7965,24652.0
2024-01-05 10:10:00,95.43,95.5,95.18,95.2,36076.0,92.8451,92.9132,92.6019,92.6213,36076.0
2024-01-05 10:20:00,95.17,95.32,95.13,95.22,14899.0,92.5922,92.7381,92.5532,92.6408,14899.0
2024-01-05 10:30:00,95.24,95.47,95.21,95.42,24086.0,92.6603,92.884,92.6311,92.8354,24086.0
2024-01-05 10:40:00,95.41,95.51,95.32,95.43,15519.0,92.8257,92.9229,92.7381,92.8451,15519.0
2024-01-05 10:50:00,95.41,95.57,95.35,95.47,24533.0,92.8257,92.9813,92.7673,92.884,24533.0
2024-01-05 11:00:00,95.45,95.51,95.33,95.46,12502.0,92.8646,92.9229,92.7478,92.8743,12502.0
2024-01-05 11:10:00,95.45,95.59,95.33,95.35,20340.0,92.8646,93.0008,92.7478,92.7673,20340.0
2024-01-05 11:20:00,95.33,95.4,95.26,95.29,14491.0,92.7478,92.8159,92.6797,92.7089,14491.0
2024-01-05 11:30:00,95.3,95.4,95.28,95.32,13005.0,92.7186,92.8159,92.6992,92.7381,13005.0
2024-01-05 11:40:00,95.31,95.36,95.24,95.36,12571.0,92.7284,92.777,92.6603,92.777,12571.0
2024-01-05 11:50:00,95.37,95.4,95.27,95.31,9418.0,92.7867,92.8159,92.6894,92.7284,9418.0
2024-01-05 12:00:00,95.31,95.31,95.04,95.05,12714.0,92.7284,92.7284,92.4657,92.4754,12714.0
2024-01-05 12:10:00,95.04,95.17,94.95,95.05,11359.0,92.4657,92.5922,92.3781,92.4754,11359.0
2024-01-05 12:20:00,95.07,95.1,95.01,95.03,8672.0,92.4949,92.5241,92.4365,92.4559,8672.0
2024-01-05 12:30:00,95.02,95.16,94.95,95.13,30911.0,92.4462,92.5824,92.3781,92.5532,30911.0
2024-01-05 12:40:00,95.14,95.19,95.09,95.11,10498.0,92.563,92.6116,92.5143,92.5338,10498.0
2024-01-05 12:50:00,95.12,95.19,95.12,95.14,14734.0,92.5435,92.6116,92.5435,92.563,14734.0
2024-01-05 13:00:00,95.15,95.15,95.05,95.1,9583.0,92.5727,92.5727,92.4754,92.5241,9583.0
2024-01-05 13:10:00,95.11,95.12,94.97,95.0,17219.0,92.5338,92.5435,92.3976,92.4268,17219.0
2024-01-05 13:20:00,95.01,95.25,95.01,95.25,17850.0,92.4365,92.67,92.4365,92.67,17850.0
2024-01-05 13:30:00,95.26,95.37,95.2,95.37,17254.0,92.6797,92.7867,92.6213,92.7867,17254.0
2024-01-05 13:40:00,95.38,95.41,95.29,95.33,8573.0,92.7965,92.8257,92.7089,92.7478,8573.0
2024-01-05 13:50:00,95.33,95.35,95.29,95.31,9341.0,92.7478,92.7673,92.7089,92.7284,9341.0
2024-01-05 14:00:00,95.31,95.45,95.31,95.4,18258.0,92.7284,92.8646,92.7284,92.8159,18258.0
2024-01-05 14:10:00,95.4,95.46,95.36,95.38,20549.0,92.8159,92.8743,92.777,92.7965,20549.0
2024-01-05 14:20:00,95.39,95.47,95.37,95.46,13053.0,92.8062,92.884,92.7867,92.8743,13053.0
2024-01-05 14:30:00,95.46,95.59,95.44,95.49,16374.0,92.8743,93.0008,92.8548,92.9035,16374.0
2024-01-05 14:40:00,95.48,95.48,95.31,95.32,13706.0,92.8938,92.8938,92.7284,92.7381,13706.0
2024-01-05 14:50:00,95.31,95.32,95.15,95.2,19188.0,92.7284,92.7381,92.5727,92.6213,19188.0
2024-01-05 15:00:00,95.2,95.29,95.16,95.24,12494.0,92.6213,92.7089,92.5824,92.6603,12494.0
2024-01-05 15:10:00,95.25,95.27,95.16,95.19,26824.0,92.67,92.6894,92.5824,92.6116,26824.0
2024-01-05 15:20:00,95.2,95.27,95.15,95.26,14000.0,92.6213,92.6894,92.5727,92.6797,14000.0
2024-01-05 15:30:00,95.25,95.29,95.13,95.27,17704.0,92.67,92.7089,92.5532,92.6894,17704.0
2024-01-05 15:40:00,95.28,95.53,95.26,95.52,43068.0,92.6992,92.9424,92.6797,92.9327,43068.0
2024-01-05 15:50:00,95.52,95.52,95.4,95.47,149055.0,92.9327,92.9327,92.8159,92.884,149055.0
2024-01-08 09:30:00,95.08,95.3,94.93,95.0,41875.0,92.5046,92.7186,92.3587,92.4268,41875.0
2024-01-08 09:40:00,94.99,95.05,94.49,94.88,22903.0,92.417,92.4754,91.9306,92.31,22903.0
2024-01-08 09:50:00,94.94,95.13,94.63,95.09,13846.0,92.3684,92.5532,92.0668,92.5143,13846.0
2024-01-08 10:00:00,95.12,95.19,94.89,94.93,13165.0,92.5435,92.6116,92.3197,92.3587,13165.0
2024-01-08 10:10:00,94.94,94.94,94.66,94.91,18025.0,92.3684,92.3684,92.096,92.3392,18025.0
2024-01-08 10:20:00,94.87,95.02,94.87,95.01,11513.0,92.3003,92.4462,92.3003,92.4365,11513.0
2024-01-08 10:30:00,95.02,95.12,94.91,95.02,17138.0,92.4462,92.5435,92.3392,92.4462,17138.0
2024-01-08 10:40:00,95.03,95.05,94.92,94.95,14120.0,92.4559,92.4754,92.3489,92.3781,14120.0
2024-01-08 10:50:00,94.96,94.97,94.83,94.86,12545.0,92.3878,92.3976,92.2614,92.2906,12545.0
2024-01-08 11:00:00,94.92,94.98,94.81,94.94,28910.0,92.3489,92.4073,92.2419,92.3684,28910.0
2024-01-08 11:10:00,94.94,95.03,94.9,95.02,24681.0,92.3684,92.4559,92.3295,92.4462,24681.0
2024-01-08 11:20:00,95.05,95.14,94.97,95.02,48044.0,92.4754,92.563,92.3976,92.4462,48044.0
2024-01-08 11:30:00,95.02,95.08,94.98,95.02,19201.0,92.4462,92.5046,92.4073,92.4462,19201.0
2024-01-08 11:40:00,95.05,95.09,95.0,95.05,14109.0,92.4754,92.5143,92.4268,92.4754,14109.0
2024-01-08 11:50:00,95.06,95.15,95.03,95.15,22075.0,92.4851,92.5727,92.4559,92.5727,22075.0
2024-01-08 12:00:00,95.16,95.26,95.12,95.14,11750.0,92.5824,92.6797,92.5435,92.563,11750.0
2024-01-08 12:10:00,95.13,95.15,95.1,95.13,11497.0,92.5532,92.5727,92.5241,92.5532,11497.0
2024-01-08 12:20:00,95.12,95.17,95.01,95.09,28036.0,92.5435,92.5922,92.4365,92.5143,28036.0
2024-01-08 12:30:00,95.09,95.14,95.09,95.12,5783.0,92.5143,92.563,92.5143,92.5435,5783.0
2024-01-08 12:40:00,95.12,95.13,95.06,95.12,13990.0,92.5435,92.5532,92.4851,92.5435,13990.0
2024-01-08 12:50:00,95.13,95.16,95.11,95.14,9696.0,92.5532,92.5824,92.5338,92.563,9696.0
2024-01-08 13:00:00,95.12,95.2,94.97,95.0,26183.0,92.5435,92.6213,92.3976,92.4268,26183.0
2024-01-08 13:10:00,94.98,95.07,94.95,95.06,23749.0,92.4073,92.4949,92.3781,92.4851,23749.0
2024-01-08 13:20:00,95.05,95.11,95.02,95.05,9699.0,92.4754,92.5338,92.4462,92.4754,9699.0
2024-01-08 13:30:00,95.04,95.08,95.03,95.07,14631.0,92.4657,92.5046,92.4559,92.4949,14631.0
2024-01-08 13:40:00,95.08,95.32,95.06,95.3,12195.0,92.5046,92.7381,92.4851,92.7186,12195.0
2024-01-08 13:50:00,95.29,95.29,95.16,95.19,10950.0,92.7089,92.7089,92.5824,92.6116,10950.0
2024-01-08 14:00:00,95.19,95.26,95.16,95.26,23845.0,92.6116,92.6797,92.5824,92.6797,23845.0
2024-01-08 14:10:00,95.26,95.35,95.23,95.25,24336.0,92.6797,92.7673,92.6505,92.67,24336.0
2024-01-08 14:20:00,95.25,95.29,95.18,95.29,13616.0,92.67,92.7089,92.6019,92.7089,13616.0
2024-01-08 14:30:00,95.29,95.4,95.29,95.33,35577.0,92.7089,92.8159,92.7089,92.7478,35577.0
2024-01-08 14:40:00,95.32,95.36,95.27,95.29,17260.0,92.7381,92.777,92.6894,92.7089,17260.0
2024-01-08 14:50:00,95.3,95.34,95.23,95.29,27553.0,92.7186,92.7576,92.6505,92.7089,27553.0
2024-01-08 15:00:00,95.3,95.33,95.2,95.31,53002.0,92.7186,92.7478,92.6213,92.7284,53002.0
2024-01-08 15:10:00,95.28,95.38,95.24,95.38,17570.0,92.6992,92.7965,92.6603,92.7965,17570.0
2024-01-08 15:20:00,95.36,95.38,95.3,95.35,17121.0,92.777,92.7965,92.7186,92.7673,17121.0
2024-01-08 15:30:00,95.35,95.64,95.34,95.64,45252.0,92.7673,93.0494,92.7576,93.0494,45252.0
2024-01-08 15:40:00,95.64,95.67,95.45,95.45,31787.0,93.0494,93.0786,92.8646,92.8646,31787.0
2024-01-08 15:50:00,95.46,95.82,95.46,95.77,118537.0,92.8743,93.2245,92.8743,93.1759,118537.0
2024-01-09 09:30:00,95.32,95.62,94.92,95.13,51485.0,92.7381,93.03,92.3489,92.5532,51485.0
2024-01-09 09:40:00,95.21,95.28,94.94,95.08,28384.0,92.6311,92.6992,92.3684,92.5046,28384.0
2024-01-09 09:50:00,95.11,95.19,94.94,94.98,19531.0,92.5338,92.6116,92.3684,92.4073,19531.0
2024-01-09 10:00:00,95.0,95.03,94.76,94.97,35285.0,92.4268,92.4559,92.1933,92.3976,35285.0
2024-01-09 10:10:00,94.95,95.06,94.77,95.06,20124.0,92.3781,92.4851,92.203,92.4851,20124.0
2024-01-09 10:20:00,95.07,95.1,94.9,94.94,14055.0,92.4949,92.5241,92.3295,92.3684,14055.0
2024-01-09 10:30:00,94.94,94.96,94.73,94.73,20259.0,92.3684,92.3878,92.1641,92.1641,20259.0
2024-01-09 10:40:00,94.74,94.78,94.64,94.73,29121.0,92.1738,92.2127,92.0765,92.1641,29121.0
2024-01-09 10:50:00,94.81,94.81,94.57,94.58,22132.0,92.2419,92.2419,92.0084,92.0181,22132.0
2024-01-09 11:00:00,94.58,94.71,94.55,94.55,14305.0,92.0181,92.1446,91.9889,91.9889,14305.0
2024-01-09 11:10:00,94.57,94.74,94.55,94.7,24827.0,92.0084,92.1738,91.9889,92.1349,24827.0
2024-01-09 11:20:00,94.73,94.78,94.69,94.76,11355.0,92.1641,92.2127,92.1252,92.1933,11355.0
2024-01-09 11:30:00,94.76,94.79,94.47,94.48,44732.0,92.1933,92.2224,91.9111,91.9208,44732.0
2024-01-09 11:40:00,94.48,94.54,94.41,94.53,24488.0,91.9208,91.9792,91.8527,91.9695,24488.0
2024-01-09 11:50:00,94.53,94.72,94.51,94.69,38865.0,91.9695,92.1543,91.95,92.1252,38865.0
2024-01-09 12:00:00,94.7,94.74,94.59,94.72,11563.0,92.1349,92.1738,92.0279,92.1543,11563.0
2024-01-09 12:10:00,94.73,94.89,94.72,94.84,11821.0,92.1641,92.3197,92.1543,92.2711,11821.0
2024-01-09 12:20:00,94.84,94.92,94.78,94.92,13996.0,92.2711,92.3489,92.2127,92.3489,13996.0
2024-01-09 12:30:00,94.92,94.98,94.9,94.92,19448.0,92.3489,92.4073,92.3295,92.3489,19448.0
2024-01-09 12:40:00,94.92,95.01,94.91,95.0,11356.0,92.3489,92.4365,92.3392,92.4268,11356.0
2024-01-09 12:50:00,95.01,95.04,94.98,95.03,11439.0,92.4365,92.4657,92.4073,92.4559,11439.0
2024-01-09 13:00:00,95.04,95.21,95.01,95.01,20857.0,92.4657,92.6311,92.4365,92.4365,20857.0
2024-01-09 13:10:00,95.0,95.06,94.97,95.01,14467.0,92.4268,92.4851,92.3976,92.4365,14467.0
2024-01-09 13:20:00,94.99,95.05,94.85,94.89,17281.0,92.417,92.4754,92.2808,92.3197,17281.0
2024-01-09 13:30:00,94.88,94.91,94.77,94.88,18333.0,92.31,92.3392,92.203,92.31,18333.0
2024-01-09 13:40:00,94.88,94.98,94.86,94.96,14993.0,92.31,92.4073,92.2906,92.3878,14993.0
2024-01-09 13:50:00,94.97,95.15,94.93,94.93,38001.0,92.3976,92.5727,92.3587,92.3587,38001.0
2024-01-09 14:00:00,94.93,94.94,94.84,94.9,18330.0,92.3587,92.3684,92.2711,92.3295,18330.0
2024-01-09 14:10:00,94.91,94.91,94.62,94.65,17686.0,92.3392,92.3392,92.0571,92.0862,17686.0
2024-01-09 14:20:00,94.65,94.71,94.49,94.53,19694.0,92.0862,92.1446,91.9306,91.9695,19694.0
2024-01-09 14:30:00,94.55,94.65,94.55,94.64,22400.0,91.9889,92.0862,91.9889,92.0765,22400.0
2024-01-09 14:40:00,94.64,94.66,94.54,94.63,26150.0,92.0765,92.096,91.9792,92.0668,26150.0
2024-01-09 14:50:00,94.63,94.64,94.46,94.55,40988.0,92.0668,92.0765,91.9014,91.9889,40988.0
2024-01-09 15:00:00,94.55,94.61,94.46,94.5,52651.0,91.9889,92.0473,91.9014,91.9403,52651.0
2024-01-09 15:10:00,94.51,94.61,94.45,94.56,39053.0,91.95,92.0473,91.8917,91.9987,39053.0
2024-01-09 15:20:00,94.55,94.68,94.54,94.54,29252.0,91.9889,92.1154,91.9792,91.9792,29252.0
2024-01-09 15:30:00,94.54,94.56,94.46,94.5,79342.0,91.9792,91.9987,91.9014,91.9403,79342.0
2024-01-09 15:40:00,94.5,94.53,94.41,94.46,95110.0,91.9403,91.9695,91.8527,91.9014,95110.0
2024-01-09 15:50:00,94.47,94.68,94.46,94.62,201839.0,91.9111,92.1154,91.9014,92.0571,201839.0
2024-01-10 09:30:00,94.55,94.83,94.55,94.82,36064.0,91.9889,92.2614,91.9889,92.2516,36064.0
2024-01-10 09:40:00,94.87,94.92,94.73,94.87,9436.0,92.3003,92.3489,92.1641,92.3003,9436.0
2024-01-10 09:50:00,94.9,94.93,94.71,94.71,12237.0,92.3295,92.3587,92.1446,92.1446,12237.0
2024-01-10 10:00:00,94.67,94.73,94.48,94.5,18422.0,92.1057,92.1641,91.9208,91.9403,18422.0
2024-01-10 10:10:00,94.52,94.58,94.32,94.53,27398.0,91.9598,92.0181,91.7652,91.9695,27398.0
2024-01-10 10:20:00,94.53,94.64,94.45,94.63,24172.0,91.9695,92.0765,91.8917,92.0668,24172.0
2024-01-10 10:30:00,94.65,94.75,94.64,94.7,25156.0,92.0862,92.1835,92.0765,92.1349,25156.0
2024-01-10 10:40:00,94.69,94.74,94.55,94.6,14398.0,92.1252,92.1738,91.9889,92.0376,14398.0
2024-01-10 10:50:00,94.59,94.64,94.55,94.58,12469.0,92.0279,92.0765,91.9889,92.0181,12469.0
2024-01-10 11:00:00,94.58,94.63,94.49,94.61,45537.0,92.0181,92.0668,91.9306,92.0473,45537.0
2024-01-10 11:10:00,94.6,94.63,94.43,94.49,46355.0,92.0376,92.0668,91.8722,91.9306,46355.0
2024-01-10 11:20:00,94.48,94.53,94.41,94.46,14328.0,91.9208,91.9695,91.8527,91.9014,14328.0
2024-01-10 11:30:00,94.46,94.48,94.39,94.45,18767.0,91.9014,91.9208,91.8333,91.8917,18767.0
2024-01-10 11:40:00,94.48,94.66,94.47,94.59,14306.0,91.9208,92.096,91.9111,92.0279,14306.0
2024-01-10 11:50:00,94.58,94.65,94.53,94.61,10688.0,92.0181,92.0862,91.9695,92.0473,10688.0
2024-01-10 12:00:00,94.61,94.71,94.57,94.7,9727.0,92.0473,92.1446,92.0084,92.1349,9727.0
2024-01-10 12:10:00,94.7,94.7,94.61,94.63,12400.0,92.1349,92.1349,92.0473,92.0668,12400.0
2024-01-10 12:20:00,94.64,94.69,94.63,94.69,10341.0,92.0765,92.1252,92.0668,92.1252,10341.0
2024-01-10 12:30:00,94.68,94.71,94.63,94.63,9756.0,92.1154,92.1446,92.0668,92.0668,9756.0
2024-01-10 12:40:00,94.64,94.68,94.56,94.65,17638.0,92.0765,92.1154,91.9987,92.0862,17638.0
2024-01-10 12:50:00,94.65,94.68,94.62,94.65,18119.0,92.0862,92.1154,92.0571,92.0862,18119.0
2024-01-10 13:00:00,94.64,94.8,94.59,94.72,8726.0,92.0765,92.2322,92.0279,92.1543,8726.0
2024-01-10 13:10:00,94.7,94.75,94.61,94.71,6656.0,92.1349,92.1835,92.0473,92.1446,6656.0
2024-01-10 13:20:00,94.7,94.72,94.66,94.7,30222.0,92.1349,92.1543,92.096,92.1349,30222.0
2024-01-10 13:30:00,94.7,94.7,94.51,94.57,22603.0,92.1349,92.1349,91.95,92.0084,22603.0
2024-01-10 13:40:00,94.56,94.61,94.54,94.59,9421.0,91.9987,92.0473,91.9792,92.0279,9421.0
2024-01-10 13:50:00,94.6,94.64,94.58,94.62,9887.0,92.0376,92.0765,92.0181,92.0571,9887.0
2024-01-10 14:00:00,94.62,94.62,94.47,94.47,18280.0,92.0571,92.0571,91.9111,91.9111,18280.0
2024-01-10 14:10:00,94.48,94.67,94.48,94.66,16248.0,91.9208,92.1057,91.9208,92.096,16248.0
2024-01-10 14:20:00,94.66,94.73,94.62,94.63,18842.0,92.096,92.1641,92.0571,92.0668,18842.0
2024-01-10 14:30:00,94.62,94.77,94.62,94.76,27170.0,92.0571,92.203,92.0571,92.1933,27170.0
2024-01-10 14:40:00,94.77,94.86,94.76,94.83,10675.0,92.203,92.2906,92.1933,92.2614,10675.0
2024-01-10 14:50:00,94.82,94.92,94.81,94.91,11642.0,92.2516,92.3489,92.2419,92.3392,11642.0
2024-01-10 15:00:00,94.93,95.02,94.86,94.99,16907.0,92.3587,92.4462,92.2906,92.417,16907.0
2024-01-10 15:10:00,94.97,95.02,94.9,94.91,14135.0,92.3976,92.4462,92.3295,92.3392,14135.0
2024-01-10 15:20:00,94.88,94.89,94.71,94.77,13711.0,92.31,92.3197,92.1446,92.203,13711.0
2024-01-10 15:30:00,94.77,94.93,94.72,94.9,20338.0,92.203,92.3587,92.1543,92.3295,20338.0
2024-01-10 15:40:00,94.9,94.92,94.67,94.68,47545.0,92.3295,92.3489,92.1057,92.1154,47545.0
2024-01-10 15:50:00,94.68,94.85,94.66,94.77,112637.0,92.1154,92.2808,92.096,92.203,112637.0
2024-01-11 09:30:00,95.01,95.11,94.51,94.56,50764.0,92.4365,92.5338,91.95,91.9987,50764.0
2024-01-11 09:40:00,94.58,94.7,94.04,94.13,33570.0,92.0181,92.1349,91.4928,91.5803,33570.0
2024-01-11 09:50:00,94.2,94.27,94.06,94.14,18689.0,91.6484,91.7165,91.5122,91.5901,18689.0
2024-01-11 10:00:00,94.19,94.22,93.92,93.94,19616.0,91.6387,91.6679,91.376,91.3955,19616.0
2024-01-11 10:10:00,93.94,94.14,93.81,94.14,13119.0,91.3955,91.5901,91.269,91.5901,13119.0
2024-01-11 10:20:00,94.17,94.21,94.01,94.13,16972.0,91.6192,91.6582,91.4636,91.5803,16972.0
2024-01-11 10:30:00,94.15,94.23,94.04,94.19,20528.0,91.5998,91.6776,91.4928,91.6387,20528.0
2024-01-11 10:40:00,94.2,94.23,94.02,94.04,22576.0,91.6484,91.6776,91.4733,91.4928,22576.0
2024-01-11 10:50:00,94.06,94.09,93.88,93.99,20412.0,91.5122,91.5414,91.3371,91.4441,20412.0
2024-01-11 11:00:00,93.99,94.09,93.97,94.08,18063.0,91.4441,91.5414,91.4247,91.5317,18063.0
2024-01-11 11:10:00,94.09,94.18,93.75,93.79,39833.0,91.5414,91.629,91.2106,91.2495,39833.0
2024-01-11 11:20:00,93.79,93.9,93.77,93.85,46817.0,91.2495,91.3566,91.2301,91.3079,46817.0
2024-01-11 11:30:00,93.86,93.88,93.67,93.67,32435.0,91.3176,91.3371,91.1328,91.1328,32435.0
2024-01-11 11:40:00,93.7,93.88,93.68,93.88,33960.0,91.162,91.3371,91.1425,91.3371,33960.0
2024-01-11 11:50:00,93.88,93.93,93.78,93.84,50813.0,91.3371,91.3857,91.2398,91.2982,50813.0
2024-01-11 12:00:00,93.83,94.03,93.81,94.01,19632.0,91.2885,91.483,91.269,91.4636,19632.0
2024-01-11 12:10:00,94.01,94.08,94.0,94.02,26723.0,91.4636,91.5317,91.4538,91.4733,26723.0
2024-01-11 12:20:00,94.03,94.06,93.96,93.96,23983.0,91.483,91.5122,91.4149,91.4149,23983.0
2024-01-11 12:30:00,93.96,94.04,93.96,94.0,17740.0,91.4149,91.4928,91.4149,91.4538,17740.0
2024-01-11 12:40:00,94.01,94.2,94.01,94.19,9435.0,91.4636,91.6484,91.4636,91.6387,9435.0
2024-01-11 12:50:00,94.2,94.22,94.01,94.07,31394.0,91.6484,91.6679,91.4636,91.522,31394.0
2024-01-11 13:00:00,94.07,94.35,94.07,94.32,26155.0,91.522,91.7944,91.522,91.7652,26155.0
2024-01-11 13:10:00,94.33,94.38,94.32,94.34,10840.0,91.7749,91.8236,91.7652,91.7846,10840.0
2024-01-11 13:20:00,94.33,94.35,94.29,94.33,14072.0,91.7749,91.7944,91.736,91.7749,14072.0
2024-01-11 13:30:00,94.34,94.34,94.19,94.26,59291.0,91.7846,91.7846,91.6387,91.7068,59291.0
2024-01-11 13:40:00,94.28,94.38,94.27,94.31,8961.0,91.7263,91.8236,91.7165,91.7555,8961.0
2024-01-11 13:50:00,94.31,94.52,94.31,94.51,18759.0,91.7555,91.9598,91.7555,91.95,18759.0
2024-01-11 14:00:00,94.53,94.55,94.32,94.35,24786.0,91.9695,91.9889,91.7652,91.7944,24786.0
2024-01-11 14:10:00,94.34,94.5,94.34,94.43,8517.0,91.7846,91.9403,91.7846,91.8722,8517.0
2024-01-11 14:20:00,94.43,94.56,94.42,94.55,11206.0,91.8722,91.9987,91.8625,91.9889,11206.0
2024-01-11 14:30:00,94.56,94.64,94.53,94.64,14598.0,91.9987,92.0765,91.9695,92.0765,14598.0
2024-01-11 14:40:00,94.64,94.73,94.62,94.66,18073.0,92.0765,92.1641,92.0571,92.096,18073.0
2024-01-11 14:50:00,94.65,94.8,94.65,94.79,17057.0,92.0862,92.2322,92.0862,92.2224,17057.0
2024-01-11 15:00:00,94.8,94.81,94.68,94.7,27169.0,92.2322,92.2419,92.1154,92.1349,27169.0
2024-01-11 15:10:00,94.7,94.73,94.6,94.64,19202.0,92.1349,92.1641,92.0376,92.0765,19202.0
2024-01-11 15:20:00,94.66,94.81,94.65,94.75,47512.0,92.096,92.2419,92.0862,92.1835,47512.0
2024-01-11 15:30:00,94.75,94.85,94.74,94.8,45212.0,92.1835,92.2808,92.1738,92.2322,45212.0
2024-01-11 15:40:00,94.8,94.96,94.78,94.92,57899.0,92.2322,92.3878,92.2127,92.3489,57899.0
2024-01-11 15:50:00,94.91,94.92,94.75,94.8,175530.0,92.3392,92.3489,92.1835,92.2322,175530.0
2024-01-12 09:30:00,95.44,95.63,95.11,95.18,80385.0,92.8548,93.0397,92.5338,92.6019,80385.0
2024-01-12 09:40:00,95.18,95.57,95.09,95.34,38576.0,92.6019,92.9813,92.5143,92.7576,38576.0
2024-01-12 09:50:00,95.31,95.32,94.87,94.87,16583.0,92.7284,92.7381,92.3003,92.3003,16583.0
2024-01-12 10:00:00,94.87,95.11,94.79,95.09,23774.0,92.3003,92.5338,92.2224,92.5143,23774.0
2024-01-12 10:10:00,95.09,95.15,94.92,94.92,24895.0,92.5143,92.5727,92.3489,92.3489,24895.0
2024-01-12 10:20:00,94.87,94.93,94.75,94.79,16164.0,92.3003,92.3587,92.1835,92.2224,16164.0
2024-01-12 10:30:00,94.8,94.92,94.71,94.71,14253.0,92.2322,92.3489,92.1446,92.1446,14253.0
2024-01-12 10:40:00,94.72,94.81,94.57,94.64,19178.0,92.1543,92.2419,92.0084,92.0765,19178.0
2024-01-12 10:50:00,94.65,94.67,94.54,94.58,11995.0,92.0862,92.1057,91.9792,92.0181,11995.0
2024-01-12 11:00:00,94.57,94.68,94.48,94.67,11715.0,92.0084,92.1154,91.9208,92.1057,11715.0
2024-01-12 11:10:00,94.68,94.71,94.59,94.7,9237.0,92.1154,92.1446,92.0279,92.1349,9237.0
2024-01-12 11:20:00,94.67,94.73,94.55,94.65,17150.0,92.1057,92.1641,91.9889,92.0862,17150.0
2024-01-12 11:30:00,94.67,94.78,94.54,94.63,10478.0,92.1057,92.2127,91.9792,92.0668,10478.0
2024-01-12 11:40:00,94.63,94.68,94.54,94.62,16966.0,92.0668,92.1154,91.9792,92.0571,16966.0
2024-01-12 11:50:00,94.62,94.66,94.59,94.63,12069.0,92.0571,92.096,92.0279,92.0668,12069.0
2024-01-12 12:00:00,94.66,94.71,94.6,94.67,9743.0,92.096,92.1446,92.0376,92.1057,9743.0
2024-01-12 12:10:00,94.71,94.8,94.66,94.78,14176.0,92.1446,92.2322,92.096,92.2127,14176.0
2024-01-12 12:20:00,94.8,94.82,94.55,94.61,13034.0,92.2322,92.2516,91.9889,92.0473,13034.0
2024-01-12 12:30:00,94.61,94.69,94.55,94.66,10916.0,92.0473,92.1252,91.9889,92.096,10916.0
2024-01-12 12:40:00,94.67,94.69,94.6,94.67,14574.0,92.1057,92.1252,92.0376,92.1057,14574.0
2024-01-12 12:50:00,94.67,94.8,94.61,94.64,25120.0,92.1057,92.2322,92.0473,92.0765,25120.0
2024-01-12 13:00:00,94.66,94.72,94.63,94.66,11920.0,92.096,92.1543,92.0668,92.096,11920.0
2024-01-12 13:10:00,94.67,94.71,94.59,94.64,13823.0,92.1057,92.1446,92.0279,92.0765,13823.0
2024-01-12 13:20:00,94.63,94.73,94.57,94.73,12681.0,92.0668,92.1641,92.0084,92.1641,12681.0
2024-01-12 13:30:00,94.72,94.81,94.71,94.79,12408.0,92.1543,92.2419,92.1446,92.2224,12408.0
2024-01-12 13:40:00,94.79,94.81,94.75,94.78,10428.0,92.2224,92.2419,92.1835,92.2127,10428.0
2024-01-12 13:50:00,94.78,94.8,94.73,94.79,11422.0,92.2127,92.2322,92.1641,92.2224,11422.0
2024-01-12 14:00:00,94.79,94.82,94.73,94.81,13951.0,92.2224,92.2516,92.1641,92.2419,13951.0
2024-01-12 14:10:00,94.81,94.82,94.77,94.77,15090.0,92.2419,92.2516,92.203,92.203,15090.0
2024-01-12 14:20:00,94.79,94.81,94.7,94.75,16202.0,92.2224,92.2419,92.1349,92.1835,16202.0
2024-01-12 14:30:00,94.74,94.78,94.68,94.75,17078.0,92.1738,92.2127,92.1154,92.1835,17078.0
2024-01-12 14:40:00,94.76,94.76,94.68,94.69,15613.0,92.1933,92.1933,92.1154,92.1252,15613.0
2024-01-12 14:50:00,94.7,94.76,94.68,94.7,17673.0,92.1349,92.1933,92.1154,92.1349,17673.0
2024-01-12 15:00:00,94.69,94.86,94.69,94.78,13747.0,92.1252,92.2906,92.1252,92.2127,13747.0
2024-01-12 15:10:00,94.77,94.8,94.67,94.71,16008.0,92.203,92.2322,92.1057,92.1446,16008.0
2024-01-12 15:20:00,94.71,94.78,94.68,94.77,13840.0,92.1446,92.2127,92.1154,92.203,13840.0
2024-01-12 15:30:00,94.77,94.85,94.74,94.84,28920.0,92.203,92.2808,92.1738,92.2711,28920.0
2024-01-12 15:40:00,94.85,94.95,94.78,94.95,32448.0,92.2808,92.3781,92.2127,92.3781,32448.0
2024-01-12 15:50:00,94.95,95.0,94.85,94.91,104767.0,92.3781,92.4268,92.2808,92.3392,104767.0
2024-01-16 09:30:00,94.36,94.38,93.53,93.63,58124.0,91.8041,91.8236,90.9966,91.0939,58124.0
2024-01-16 09:40:00,93.63,93.66,93.17,93.18,20634.0,91.0939,91.1231,90.6463,90.6561,20634.0
2024-01-16 09:50:00,93.18,93.64,93.16,93.6,20828.0,90.6561,91.1036,90.6366,91.0647,20828.0
2024-01-16 10:00:00,93.65,93.76,93.44,93.54,33368.0,91.1133,91.2203,90.909,91.0063,33368.0
2024-01-16 10:10:00,93.55,93.82,93.47,93.71,34605.0,91.016,91.2787,90.9382,91.1717,34605.0
2024-01-16 10:20:00,93.7,93.83,93.62,93.74,19966.0,91.162,91.2885,91.0841,91.2009,19966.0
2024-01-16 10:30:00,93.71,93.79,93.66,93.78,18231.0,91.1717,91.2495,91.1231,91.2398,18231.0
2024-01-16 10:40:00,93.77,93.83,93.65,93.65,53967.0,91.2301,91.2885,91.1133,91.1133,53967.0
2024-01-16 10:50:00,93.66,93.75,93.54,93.54,22832.0,91.1231,91.2106,91.0063,91.0063,22832.0
2024-01-16 11:00:00,93.56,93.58,93.28,93.3,37222.0,91.0258,91.0452,90.7533,90.7728,37222.0
2024-01-16 11:10:00,93.3,93.52,93.22,93.44,21975.0,90.7728,90.9868,90.695,90.909,21975.0
2024-01-16 11:20:00,93.46,93.57,93.35,93.36,28947.0,90.9285,91.0355,90.8215,90.8312,28947.0
2024-01-16 11:30:00,93.39,93.4,93.19,93.26,32143.0,90.8604,90.8701,90.6658,90.7339,32143.0
2024-01-16 11:40:00,93.26,93.42,93.2,93.39,18290.0,90.7339,90.8896,90.6755,90.8604,18290.0
2024-01-16 11:50:00,93.43,93.44,93.29,93.33,17846.0,90.8993,90.909,90.7631,90.802,17846.0
2024-01-16 12:00:00,93.32,93.32,93.1,93.12,28819.0,90.7923,90.7923,90.5782,90.5977,28819.0
2024-01-16 12:10:00,93.13,93.19,93.09,93.12,61519.0,90.6074,90.6658,90.5685,90.5977,61519.0
2024-01-16 12:20:00,93.12,93.29,93.11,93.23,28139.0,90.5977,90.7631,90.588,90.7047,28139.0
2024-01-16 12:30:00,93.24,93.24,93.08,93.09,21223.0,90.7144,90.7144,90.5588,90.5685,21223.0
2024-01-16 12:40:00,93.09,93.19,93.08,93.14,14528.0,90.5685,90.6658,90.5588,90.6171,14528.0
2024-01-16 12:50:00,93.14,93.21,93.07,93.08,11093.0,90.6171,90.6852,90.549,90.5588,11093.0
2024-01-16 13:00:00,93.08,93.24,93.06,93.23,15844.0,90.5588,90.7144,90.5393,90.7047,15844.0
2024-01-16 13:10:00,93.24,93.39,93.21,93.32,27806.0,90.7144,90.8604,90.6852,90.7923,27806.0
2024-01-16 13:20:00,93.33,93.33,93.2,93.29,16231.0,90.802,90.802,90.6755,90.7631,16231.0
2024-01-16 13:30:00,93.32,93.39,93.22,93.25,23059.0,90.7923,90.8604,90.695,90.7242,23059.0
2024-01-16 13:40:00,93.23,93.25,93.11,93.12,16885.0,90.7047,90.7242,90.588,90.5977,16885.0
2024-01-16 13:50:00,93.12,93.16,93.02,93.16,13736.0,90.5977,90.6366,90.5004,90.6366,13736.0
2024-01-16 14:00:00,93.16,93.22,93.07,93.08,15724.0,90.6366,90.695,90.549,90.5588,15724.0
2024-01-16 14:10:00,93.08,93.09,92.97,93.01,14395.0,90.5588,90.5685,90.4517,90.4907,14395.0
2024-01-16 14:20:00,93.03,93.18,93.02,93.13,14871.0,90.5101,90.6561,90.5004,90.6074,14871.0
2024-01-16 14:30:00,93.11,93.19,93.07,93.12,13476.0,90.588,90.6658,90.549,90.5977,13476.0
2024-01-16 14:40:00,93.12,93.19,93.05,93.12,13546.0,90.5977,90.6658,90.5296,90.5977,13546.0
2024-01-16 14:50:00,93.12,93.23,93.05,93.21,19373.0,90.5977,90.7047,90.5296,90.6852,19373.0
2024-01-16 15:00:00,93.21,93.29,93.21,93.23,13926.0,90.6852,90.7631,90.6852,90.7047,13926.0
2024-01-16 15:10:00,93.22,93.25,93.11,93.15,21177.0,90.695,90.7242,90.588,90.6269,21177.0
2024-01-16 15:20:00,93.16,93.18,93.09,93.18,20904.0,90.6366,90.6561,90.5685,90.6561,20904.0
2024-01-16 15:30:00,93.17,93.18,93.01,93.08,30310.0,90.6463,90.6561,90.4907,90.5588,30310.0
2024-01-16 15:40:00,93.08,93.16,93.04,93.11,44876.0,90.5588,90.6366,90.5199,90.588,44876.0
2024-01-16 15:50:00,93.09,93.28,93.06,93.25,184529.0,90.5685,90.7533,90.5393,90.7242,184529.0
2024-01-17 09:30:00,92.28,92.61,92.01,92.5,80768.0,89.7804,90.1015,89.5178,89.9945,80768.0
2024-01-17 09:40:00,92.47,92.66,92.11,92.6,21590.0,89.9653,90.1501,89.615,90.0918,21590.0
2024-01-17 09:50:00,92.61,92.75,92.37,92.53,23423.0,90.1015,90.2377,89.868,90.0237,23423.0
2024-01-17 10:00:00,92.51,92.9,92.49,92.76,33706.0,90.0042,90.3836,89.9847,90.2474,33706.0
2024-01-17 10:10:00,92.76,92.87,92.63,92.64,35928.0,90.2474,90.3545,90.121,90.1307,35928.0
2024-01-17 10:20:00,92.63,92.79,92.59,92.62,20075.0,90.121,90.2766,90.082,90.1112,20075.0
2024-01-17 10:30:00,92.61,92.74,92.53,92.73,26702.0,90.1015,90.228,90.0237,90.2182,26702.0
2024-01-17 10:40:00,92.71,92.71,92.44,92.48,23406.0,90.1988,90.1988,89.9361,89.975,23406.0
2024-01-17 10:50:00,92.52,92.61,92.4,92.46,35895.0,90.0139,90.1015,89.8972,89.9556,35895.0
2024-01-17 11:00:00,92.47,92.67,92.46,92.48,29661.0,89.9653,90.1599,89.9556,89.975,29661.0
2024-01-17 11:10:00,92.48,92.63,92.46,92.63,36868.0,89.975,90.121,89.9556,90.121,36868.0
2024-01-17 11:20:00,92.63,92.68,92.53,92.61,34118.0,90.121,90.1696,90.0237,90.1015,34118.0
2024-01-17 11:30:00,92.6,92.67,92.51,92.64,34602.0,90.0918,90.1599,90.0042,90.1307,34602.0
2024-01-17 11:40:00,92.63,92.71,92.45,92.45,48484.0,90.121,90.1988,89.9458,89.9458,48484.0
2024-01-17 11:50:00,92.46,92.54,92.36,92.38,47235.0,89.9556,90.0334,89.8583,89.8777,47235.0
2024-01-17 12:00:00,92.38,92.44,92.33,92.34,48661.0,89.8777,89.9361,89.8291,89.8388,48661.0
2024-01-17 12:10:00,92.32,92.52,92.31,92.45,39644.0,89.8194,90.0139,89.8096,89.9458,39644.0
2024-01-17 12:20:00,92.44,92.52,92.37,92.44,34359.0,89.9361,90.0139,89.868,89.9361,34359.0
2024-01-17 12:30:00,92.43,92.43,92.29,92.3,25558.0,89.9264,89.9264,89.7902,89.7999,25558.0
2024-01-17 12:40:00,92.32,92.34,92.23,92.31,35231.0,89.8194,89.8388,89.7318,89.8096,35231.0
2024-01-17 12:50:00,92.31,92.38,92.29,92.3,27255.0,89.8096,89.8777,89.7902,89.7999,27255.0
2024-01-17 13:00:00,92.3,92.39,92.29,92.32,34390.0,89.7999,89.8875,89.7902,89.8194,34390.0
2024-01-17 13:10:00,92.31,92.31,92.15,92.23,40292.0,89.8096,89.8096,89.654,89.7318,40292.0
2024-01-17 13:20:00,92.23,92.25,92.1,92.15,29057.0,89.7318,89.7512,89.6053,89.654,29057.0
2024-01-17 13:30:00,92.15,92.19,92.08,92.16,31278.0,89.654,89.6929,89.5859,89.6637,31278.0
2024-01-17 13:40:00,92.14,92.16,92.06,92.07,35915.0,89.6442,89.6637,89.5664,89.5761,35915.0
2024-01-17 13:50:00,92.06,92.21,92.05,92.2,30798.0,89.5664,89.7123,89.5567,89.7026,30798.0
2024-01-17 14:00:00,92.2,92.28,92.12,92.14,32262.0,89.7026,89.7804,89.6248,89.6442,32262.0
2024-01-17 14:10:00,92.13,92.23,92.1,92.22,25444.0,89.6345,89.7318,89.6053,89.7221,25444.0
2024-01-17 14:20:00,92.22,92.34,92.21,92.26,25660.0,89.7221,89.8388,89.7123,89.761,25660.0
2024-01-17 14:30:00,92.27,92.29,92.22,92.23,28387.0,89.7707,89.7902,89.7221,89.7318,28387.0
2024-01-17 14:40:00,92.24,92.36,92.23,92.35,30461.0,89.7415,89.8583,89.7318,89.8485,30461.0
2024-01-17 14:50:00,92.36,92.36,92.26,92.3,30433.0,89.8583,89.8583,89.761,89.7999,30433.0
2024-01-17 15:00:00,92.3,92.34,92.1,92.11,31184.0,89.7999,89.8388,89.6053,89.615,31184.0
2024-01-17 15:10:00,92.12,92.12,91.99,92.08,34638.0,89.6248,89.6248,89.4983,89.5859,34638.0
2024-01-17 15:20:00,92.08,92.2,92.04,92.19,49100.0,89.5859,89.7026,89.5469,89.6929,49100.0
2024-01-17 15:30:00,92.19,92.3,92.15,92.27,65704.0,89.6929,89.7999,89.654,89.7707,65704.0
2024-01-17 15:40:00,92.28,92.39,92.28,92.36,114693.0,89.7804,89.8875,89.7804,89.8583,114693.0
2024-01-17 15:50:00,92.37,92.58,92.36,92.43,315536.0,89.868,90.0723,89.8583,89.9264,315536.0
2024-01-18 09:30:00,92.91,93.35,92.76,92.84,91812.0,90.3934,90.8215,90.2474,90.3253,91812.0
2024-01-18 09:40:00,92.88,92.95,92.6,92.87,38703.0,90.3642,90.4323,90.0918,90.3545,38703.0
2024-01-18 09:50:00,92.86,93.03,92.79,92.93,34749.0,90.3447,90.5101,90.2766,90.4128,34749.0
2024-01-18 10:00:00,92.92,93.27,92.88,93.13,59002.0,90.4031,90.7436,90.3642,90.6074,59002.0
2024-01-18 10:10:00,93.14,93.33,93.06,93.25,57834.0,90.6171,90.802,90.5393,90.7242,57834.0
2024-01-18 10:20:00,93.27,93.34,93.19,93.32,66204.0,90.7436,90.8117,90.6658,90.7923,66204.0
2024-01-18 10:30:00,93.32,93.35,93.18,93.25,42417.0,90.7923,90.8215,90.6561,90.7242,42417.0
2024-01-18 10:40:00,93.26,93.33,93.21,93.29,59170.0,90.7339,90.802,90.6852,90.7631,59170.0
2024-01-18 10:50:00,93.3,93.33,93.02,93.07,40693.0,90.7728,90.802,90.5004,90.549,40693.0
2024-01-18 11:00:00,93.03,93.03,92.8,92.84,15853.0,90.5101,90.5101,90.2864,90.3253,15853.0
2024-01-18 11:10:00,92.83,92.91,92.77,92.81,17093.0,90.3155,90.3934,90.2572,90.2961,17093.0
2024-01-18 11:20:00,92.8,92.86,92.76,92.77,13609.0,90.2864,90.3447,90.2474,90.2572,13609.0
2024-01-18 11:30:00,92.78,92.88,92.75,92.87,16196.0,90.2669,90.3642,90.2377,90.3545,16196.0
2024-01-18 11:40:00,92.86,92.87,92.62,92.62,15233.0,90.3447,90.3545,90.1112,90.1112,15233.0
2024-01-18 11:50:00,92.64,92.75,92.64,92.73,26618.0,90.1307,90.2377,90.1307,90.2182,26618.0
2024-01-18 12:00:00,92.75,92.9,92.64,92.86,68187.0,90.2377,90.3836,90.1307,90.3447,68187.0
2024-01-18 12:10:00,92.86,92.86,92.74,92.82,18224.0,90.3447,90.3447,90.228,90.3058,18224.0
2024-01-18 12:20:00,92.81,92.88,92.77,92.86,17732.0,90.2961,90.3642,90.2572,90.3447,17732.0
2024-01-18 12:30:00,92.87,92.88,92.77,92.81,18763.0,90.3545,90.3642,90.2572,90.2961,18763.0
2024-01-18 12:40:00,92.81,92.86,92.75,92.83,20315.0,90.2961,90.3447,90.2377,90.3155,20315.0
2024-01-18 12:50:00,92.82,92.85,92.74,92.75,19941.0,90.3058,90.335,90.228,90.2377,19941.0
2024-01-18 13:00:00,92.77,92.81,92.7,92.73,19204.0,90.2572,90.2961,90.1891,90.2182,19204.0
2024-01-18 13:10:00,92.73,92.75,92.64,92.73,11854.0,90.2182,90.2377,90.1307,90.2182,11854.0
2024-01-18 13:20:00,92.73,92.8,92.7,92.78,11795.0,90.2182,90.2864,90.1891,90.2669,11795.0
2024-01-18 13:30:00,92.76,92.85,92.74,92.84,17491.0,90.2474,90.335,90.228,90.3253,17491.0
2024-01-18 13:40:00,92.84,92.96,92.81,92.94,15091.0,90.3253,90.442,90.2961,90.4226,15091.0
2024-01-18 13:50:00,92.95,93.03,92.94,92.96,19169.0,90.4323,90.5101,90.4226,90.442,19169.0
2024-01-18 14:00:00,92.97,93.12,92.97,93.12,21298.0,90.4517,90.5977,90.4517,90.5977,21298.0
2024-01-18 14:10:00,93.13,93.2,93.11,93.16,22938.0,90.6074,90.6755,90.588,90.6366,22938.0
2024-01-18 14:20:00,93.16,93.32,93.14,93.3,29542.0,90.6366,90.7923,90.6171,90.7728,29542.0
2024-01-18 14:30:00,93.3,93.38,93.29,93.31,16118.0,90.7728,90.8506,90.7631,90.7825,16118.0
2024-01-18 14:40:00,93.32,93.34,93.16,93.24,20411.0,90.7923,90.8117,90.6366,90.7144,20411.0
2024-01-18 14:50:00,93.24,93.33,93.24,93.32,20659.0,90.7144,90.802,90.7144,90.7923,20659.0
2024-01-18 15:00:00,93.33,93.44,93.28,93.44,22768.0,90.802,90.909,90.7533,90.909,22768.0
2024-01-18 15:10:00,93.44,93.54,93.38,93.49,39865.0,90.909,91.0063,90.8506,90.9577,39865.0
2024-01-18 15:20:00,93.49,93.67,93.46,93.64,29845.0,90.9577,91.1328,90.9285,91.1036,29845.0
2024-01-18 15:30:00,93.66,93.67,93.55,93.57,41700.0,91.1231,91.1328,91.016,91.0355,41700.0
2024-01-18 15:40:00,93.57,93.72,93.55,93.63,72189.0,91.0355,91.1814,91.016,91.0939,72189.0
2024-01-18 15:50:00,93.62,93.81,93.6,93.7,213108.0,91.0841,91.269,91.0647,91.162,213108.0
2024-01-19 09:30:00,93.52,93.77,93.2,93.33,180486.0,90.9868,91.2301,90.6755,90.802,180486.0
2024-01-19 09:40:00,93.34,93.5,93.08,93.43,18842.0,90.8117,90.9674,90.5588,90.8993,18842.0
2024-01-19 09:50:00,93.42,93.61,93.23,93.56,24781.0,90.8896,91.0744,90.7047,91.0258,24781.0
2024-01-19 10:00:00,93.56,93.64,93.25,93.39,27021.0,91.0258,91.1036,90.7242,90.8604,27021.0
2024-01-19 10:10:00,93.38,93.59,93.33,93.56,15836.0,90.8506,91.055,90.802,91.0258,15836.0
2024-01-19 10:20:00,93.59,93.72,93.46,93.54,43459.0,91.055,91.1814,90.9285,91.0063,43459.0
2024-01-19 10:30:00,93.52,93.54,93.34,93.42,23746.0,90.9868,91.0063,90.8117,90.8896,23746.0
2024-01-19 10:40:00,93.4,93.68,93.4,93.57,19911.0,90.8701,91.1425,90.8701,91.0355,19911.0
2024-01-19 10:50:00,93.54,93.64,93.49,93.62,19470.0,91.0063,91.1036,90.9577,91.0841,19470.0
2024-01-19 11:00:00,93.61,93.74,93.54,93.74,23349.0,91.0744,91.2009,91.0063,91.2009,23349.0
2024-01-19 11:10:00,93.74,93.83,93.72,93.8,24861.0,91.2009,91.2885,91.1814,91.2593,24861.0
2024-01-19 11:20:00,93.82,94.01,93.81,93.93,24672.0,91.2787,91.4636,91.269,91.3857,24672.0
2024-01-19 11:30:00,93.91,93.92,93.76,93.83,15639.0,91.3663,91.376,91.2203,91.2885,15639.0
2024-01-19 11:40:00,93.83,93.95,93.83,93.95,19843.0,91.2885,91.4052,91.2885,91.4052,19843.0
2024-01-19 11:50:00,93.95,94.01,93.91,94.0,19313.0,91.4052,91.4636,91.3663,91.4538,19313.0
2024-01-19 12:00:00,94.01,94.11,93.97,94.07,27731.0,91.4636,91.5609,91.4247,91.522,27731.0
2024-01-19 12:10:00,94.06,94.18,93.99,94.08,15009.0,91.5122,91.629,91.4441,91.5317,15009.0
2024-01-19 12:20:00,94.09,94.16,94.04,94.11,11184.0,91.5414,91.6095,91.4928,91.5609,11184.0
2024-01-19 12:30:00,94.12,94.25,94.11,94.15,17689.0,91.5706,91.6971,91.5609,91.5998,17689.0
2024-01-19 12:40:00,94.12,94.35,94.02,94.32,16873.0,91.5706,91.7944,91.4733,91.7652,16873.0
2024-01-19 12:50:00,94.35,94.45,94.34,94.43,19394.0,91.7944,91.8917,91.7846,91.8722,19394.0
2024-01-19 13:00:00,94.42,94.46,94.33,94.4,12966.0,91.8625,91.9014,91.7749,91.843,12966.0
2024-01-19 13:10:00,94.4,94.51,94.37,94.41,15889.0,91.843,91.95,91.8138,91.8527,15889.0
2024-01-19 13:20:00,94.44,94.55,94.44,94.52,14640.0,91.8819,91.9889,91.8819,91.9598,14640.0
2024-01-19 13:30:00,94.53,94.63,94.52,94.63,22170.0,91.9695,92.0668,91.9598,92.0668,22170.0
2024-01-19 13:40:00,94.63,94.69,94.59,94.64,20982.0,92.0668,92.1252,92.0279,92.0765,20982.0
2024-01-19 13:50:00,94.65,94.67,94.55,94.65,25921.0,92.0862,92.1057,91.9889,92.0862,25921.0
2024-01-19 14:00:00,94.65,94.72,94.62,94.68,28111.0,92.0862,92.1543,92.0571,92.1154,28111.0
2024-01-19 14:10:00,94.68,94.82,94.67,94.72,28617.0,92.1154,92.2516,92.1057,92.1543,28617.0
2024-01-19 14:20:00,94.73,94.86,94.67,94.71,29257.0,92.1641,92.2906,92.1057,92.1446,29257.0
2024-01-19 14:30:00,94.72,94.79,94.62,94.79,53931.0,92.1543,92.2224,92.0571,92.2224,53931.0
2024-01-19 14:40:00,94.79,94.8,94.64,94.75,26905.0,92.2224,92.2322,92.0765,92.1835,26905.0
2024-01-19 14:50:00,94.75,94.81,94.7,94.79,50053.0,92.1835,92.2419,92.1349,92.2224,50053.0
2024-01-19 15:00:00,94.79,94.89,94.78,94.84,58007.0,92.2224,92.3197,92.2127,92.2711,58007.0
2024-01-19 15:10:00,94.84,94.94,94.78,94.87,46014.0,92.2711,92.3684,92.2127,92.3003,46014.0
2024-01-19 15:20:00,94.88,94.93,94.78,94.89,49394.0,92.31,92.3587,92.2127,92.3197,49394.0
2024-01-19 15:30:00,94.89,94.98,94.8,94.83,53770.0,92.3197,92.4073,92.2322,92.2614,53770.0
2024-01-19 15:40:00,94.83,94.94,94.82,94.94,64363.0,92.2614,92.3684,92.2516,92.3684,64363.0
2024-01-19 15:50:00,94.95,95.0,94.72,94.91,336954.0,92.3781,92.4268,92.1543,92.3392,336954.0
2024-01-22 09:30:00,95.1,95.95,95.1,95.91,83248.0,92.5241,93.351,92.5241,93.3121,83248.0
2024-01-22 09:40:00,95.95,96.07,95.81,95.97,35155.0,93.351,93.4678,93.2148,93.3705,35155.0
2024-01-22 09:50:00,95.95,96.1,95.76,96.0,43195.0,93.351,93.497,93.1662,93.3997,43195.0
2024-01-22 10:00:00,95.98,96.19,95.92,96.14,27379.0,93.3802,93.5845,93.3218,93.5359,27379.0
2024-01-22 10:10:00,96.18,96.28,96.16,96.23,30807.0,93.5748,93.6721,93.5553,93.6234,30807.0
2024-01-22 10:20:00,96.25,96.37,96.25,96.36,28470.0,93.6429,93.7597,93.6429,93.7499,28470.0
2024-01-22 10:30:00,96.33,96.35,96.0,96.05,83469.0,93.7207,93.7402,93.3997,93.4483,83469.0
2024-01-22 10:40:00,96.05,96.1,95.85,95.86,17591.0,93.4483,93.497,93.2537,93.2635,17591.0
2024-01-22 10:50:00,95.84,95.98,95.84,95.87,13734.0,93.244,93.3802,93.244,93.2732,13734.0
2024-01-22 11:00:00,95.86,95.87,95.57,95.63,19419.0,93.2635,93.2732,92.9813,93.0397,19419.0
2024-01-22 11:10:00,95.65,95.75,95.64,95.74,19321.0,93.0592,93.1564,93.0494,93.1467,19321.0
2024-01-22 11:20:00,95.76,95.78,95.68,95.73,8314.0,93.1662,93.1856,93.0883,93.137,8314.0
2024-01-22 11:30:00,95.73,95.75,95.65,95.69,10576.0,93.137,93.1564,93.0592,93.0981,10576.0
2024-01-22 11:40:00,95.69,95.69,95.6,95.6,13815.0,93.0981,93.0981,93.0105,93.0105,13815.0
2024-01-22 11:50:00,95.6,95.64,95.57,95.62,19431.0,93.0105,93.0494,92.9813,93.03,19431.0
2024-01-22 12:00:00,95.62,95.63,95.44,95.49,16711.0,93.03,93.0397,92.8548,92.9035,16711.0
2024-01-22 12:10:00,95.5,95.55,95.44,95.53,8393.0,92.9132,92.9619,92.8548,92.9424,8393.0
2024-01-22 12:20:00,95.53,95.59,95.53,95.56,9685.0,92.9424,93.0008,92.9424,92.9716,9685.0
2024-01-22 12:30:00,95.57,95.59,95.48,95.57,39873.0,92.9813,93.0008,92.8938,92.9813,39873.0
2024-01-22 12:40:00,95.56,95.67,95.53,95.65,16475.0,92.9716,93.0786,92.9424,93.0592,16475.0
2024-01-22 12:50:00,95.66,95.78,95.65,95.78,24602.0,93.0689,93.1856,93.0592,93.1856,24602.0
2024-01-22 13:00:00,95.79,95.83,95.73,95.81,59041.0,93.1954,93.2343,93.137,93.2148,59041.0
2024-01-22 13:10:00,95.82,95.97,95.81,95.84,25666.0,93.2245,93.3705,93.2148,93.244,25666.0
2024-01-22 13:20:00,95.84,95.93,95.78,95.79,15004.0,93.244,93.3316,93.1856,93.1954,15004.0
2024-01-22 13:30:00,95.81,95.86,95.77,95.86,11518.0,93.2148,93.2635,93.1759,93.2635,11518.0
2024-01-22 13:40:00,95.85,95.91,95.79,95.86,13255.0,93.2537,93.3121,93.1954,93.2635,13255.0
2024-01-22 13:50:00,95.87,96.0,95.87,95.94,21298.0,93.2732,93.3997,93.2732,93.3413,21298.0
2024-01-22 14:00:00,95.95,95.98,95.94,95.96,23604.0,93.351,93.3802,93.3413,93.3608,23604.0
2024-01-22 14:10:00,95.94,96.01,95.87,95.91,30115.0,93.3413,93.4094,93.2732,93.3121,30115.0
2024-01-22 14:20:00,95.9,95.99,95.85,95.98,34152.0,93.3024,93.3899,93.2537,93.3802,34152.0
2024-01-22 14:30:00,95.98,95.99,95.79,95.8,15155.0,93.3802,93.3899,93.1954,93.2051,15155.0
2024-01-22 14:40:00,95.79,95.81,95.64,95.66,13002.0,93.1954,93.2148,93.0494,93.0689,13002.0
2024-01-22 14:50:00,95.67,95.76,95.6,95.65,20273.0,93.0786,93.1662,93.0105,93.0592,20273.0
2024-01-22 15:00:00,95.66,95.73,95.58,95.73,23118.0,93.0689,93.137,92.9911,93.137,23118.0
2024-01-22 15:10:00,95.73,95.83,95.7,95.82,25984.0,93.137,93.2343,93.1078,93.2245,25984.0
2024-01-22 15:20:00,95.82,95.96,95.8,95.94,28627.0,93.2245,93.3608,93.2051,93.3413,28627.0
2024-01-22 15:30:00,95.94,96.16,95.93,96.14,67275.0,93.3413,93.5553,93.3316,93.5359,67275.0
2024-01-22 15:40:00,96.14,96.18,96.08,96.09,122217.0,93.5359,93.5748,93.4775,93.4872,122217.0
2024-01-22 15:50:00,96.09,96.21,96.03,96.08,340636.0,93.4872,93.604,93.4289,93.4775,340636.0
2024-01-23 09:30:00,96.55,96.6,96.05,96.24,53170.0,93.9348,93.9834,93.4483,93.6332,53170.0
2024-01-23 09:40:00,96.21,96.24,96.06,96.13,11373.0,93.604,93.6332,93.458,93.5262,11373.0
2024-01-23 09:50:00,96.12,96.12,95.91,95.91,19274.0,93.5164,93.5164,93.3121,93.3121,19274.0
2024-01-23 10:00:00,95.87,95.93,95.66,95.68,15171.0,93.2732,93.3316,93.0689,93.0883,15171.0
2024-01-23 10:10:00,95.69,95.8,95.65,95.73,20984.0,93.0981,93.2051,93.0592,93.137,20984.0
2024-01-23 10:20:00,95.7,95.7,95.49,95.58,17561.0,93.1078,93.1078,92.9035,92.9911,17561.0
2024-01-23 10:30:00,95.57,95.57,95.42,95.51,13546.0,92.9813,92.9813,92.8354,92.9229,13546.0
2024-01-23 10:40:00,95.52,95.54,95.19,95.24,27582.0,92.9327,92.9521,92.6116,92.6603,27582.0
2024-01-23 10:50:00,95.23,95.3,95.1,95.26,31112.0,92.6505,92.7186,92.5241,92.6797,31112.0
2024-01-23 11:00:00,95.27,95.36,95.25,95.25,35028.0,92.6894,92.777,92.67,92.67,35028.0
2024-01-23 11:10:00,95.27,95.32,95.15,95.25,18525.0,92.6894,92.7381,92.5727,92.67,18525.0
2024-01-23 11:20:00,95.26,95.37,95.24,95.29,25963.0,92.6797,92.7867,92.6603,92.7089,25963.0
2024-01-23 11:30:00,95.33,95.45,95.3,95.4,14539.0,92.7478,92.8646,92.7186,92.8159,14539.0
2024-01-23 11:40:00,95.4,95.58,95.39,95.52,31512.0,92.8159,92.9911,92.8062,92.9327,31512.0
2024-01-23 11:50:00,95.53,95.58,95.5,95.56,14791.0,92.9424,92.9911,92.9132,92.9716,14791.0
2024-01-23 12:00:00,95.56,95.64,95.54,95.58,37295.0,92.9716,93.0494,92.9521,92.9911,37295.0
2024-01-23 12:10:00,95.59,95.6,95.37,95.43,19425.0,93.0008,93.0105,92.7867,92.8451,19425.0
2024-01-23 12:20:00,95.43,95.43,95.26,95.26,20178.0,92.8451,92.8451,92.6797,92.6797,20178.0
2024-01-23 12:30:00,95.27,95.34,95.27,95.32,17603.0,92.6894,92.7576,92.6894,92.7381,17603.0
2024-01-23 12:40:00,95.32,95.43,95.26,95.36,16444.0,92.7381,92.8451,92.6797,92.777,16444.0
2024-01-23 12:50:00,95.36,95.6,95.36,95.56,12027.0,92.777,93.0105,92.777,92.9716,12027.0
2024-01-23 13:00:00,95.55,95.6,95.5,95.56,27633.0,92.9619,93.0105,92.9132,92.9716,27633.0
2024-01-23 13:10:00,95.57,95.59,95.55,95.58,14333.0,92.9813,93.0008,92.9619,92.9911,14333.0
2024-01-23 13:20:00,95.57,95.62,95.54,95.58,11319.0,92.9813,93.03,92.9521,92.9911,11319.0
2024-01-23 13:30:00,95.57,95.59,95.44,95.48,13566.0,92.9813,93.0008,92.8548,92.8938,13566.0
2024-01-23 13:40:00,95.48,95.62,95.46,95.62,13561.0,92.8938,93.03,92.8743,93.03,13561.0
2024-01-23 13:50:00,95.6,95.66,95.55,95.66,8648.0,93.0105,93.0689,92.9619,93.0689,8648.0
2024-01-23 14:00:00,95.67,95.71,95.59,95.59,9317.0,93.0786,93.1175,93.0008,93.0008,9317.0
2024-01-23 14:10:00,95.59,95.68,95.57,95.65,10207.0,93.0008,93.0883,92.9813,93.0592,10207.0
2024-01-23 14:20:00,95.66,95.67,95.56,95.62,14377.0,93.0689,93.0786,92.9716,93.03,14377.0
2024-01-23 14:30:00,95.62,95.64,95.57,95.62,16330.0,93.03,93.0494,92.9813,93.03,16330.0
2024-01-23 14:40:00,95.63,95.74,95.63,95.71,38272.0,93.0397,93.1467,93.0397,93.1175,38272.0
2024-01-23 14:50:00,95.71,95.78,95.69,95.74,11857.0,93.1175,93.1856,93.0981,93.1467,11857.0
2024-01-23 15:00:00,95.74,95.79,95.67,95.7,32680.0,93.1467,93.1954,93.0786,93.1078,32680.0
2024-01-23 15:10:00,95.7,95.81,95.69,95.81,22351.0,93.1078,93.2148,93.0981,93.2148,22351.0
2024-01-23 15:20:00,95.83,95.85,95.69,95.73,34644.0,93.2343,93.2537,93.0981,93.137,34644.0
2024-01-23 15:30:00,95.72,95.77,95.67,95.77,43227.0,93.1273,93.1759,93.0786,93.1759,43227.0
2024-01-23 15:40:00,95.77,95.87,95.76,95.82,67322.0,93.1759,93.2732,93.1662,93.2245,67322.0
2024-01-23 15:50:00,95.82,95.86,95.72,95.78,156964.0,93.2245,93.2635,93.1273,93.1856,156964.0
2024-01-24 09:30:00,96.74,96.74,96.08,96.19,55640.0,94.1196,94.1196,93.4775,93.5845,55640.0
2024-01-24 09:40:00,96.13,96.16,95.78,95.96,14124.0,93.5262,93.5553,93.1856,93.3608,14124.0
2024-01-24 09:50:00,95.87,95.88,95.64,95.65,25602.0,93.2732,93.2829,93.0494,93.0592,25602.0
2024-01-24 10:00:00,95.58,95.58,95.31,95.35,25698.0,92.9911,92.9911,92.7284,92.7673,25698.0
2024-01-24 10:10:00,95.38,95.62,95.34,95.61,20851.0,92.7965,93.03,92.7576,93.0202,20851.0
2024-01-24 10:20:00,95.62,95.7,95.51,95.63,51336.0,93.03,93.1078,92.9229,93.0397,51336.0
2024-01-24 10:30:00,95.6,95.71,95.52,95.71,21433.0,93.0105,93.1175,92.9327,93.1175,21433.0
2024-01-24 10:40:00,95.71,95.76,95.62,95.7,34056.0,93.1175,93.1662,93.03,93.1078,34056.0
2024-01-24 10:50:00,95.67,95.67,95.4,95.42,30851.0,93.0786,93.0786,92.8159,92.8354,30851.0
2024-01-24 11:00:00,95.41,95.61,95.38,95.41,23969.0,92.8257,93.0202,92.7965,92.8257,23969.0
2024-01-24 11:10:00,95.43,95.51,95.4,95.48,22416.0,92.8451,92.9229,92.8159,92.8938,22416.0
2024-01-24 11:20:00,95.47,95.61,95.45,95.46,20350.0,92.884,93.0202,92.8646,92.8743,20350.0
2024-01-24 11:30:00,95.45,95.48,95.32,95.35,20454.0,92.8646,92.8938,92.7381,92.7673,20454.0
2024-01-24 11:40:00,95.35,95.39,95.25,95.35,20434.0,92.7673,92.8062,92.67,92.7673,20434.0
2024-01-24 11:50:00,95.37,95.44,95.34,95.35,15152.0,92.7867,92.8548,92.7576,92.7673,15152.0
2024-01-24 12:00:00,95.34,95.34,95.19,95.31,18227.0,92.7576,92.7576,92.6116,92.7284,18227.0
2024-01-24 12:10:00,95.31,95.31,95.15,95.23,15542.0,92.7284,92.7284,92.5727,92.6505,15542.0
2024-01-24 12:20:00,95.22,95.29,95.16,95.25,23465.0,92.6408,92.7089,92.5824,92.67,23465.0
2024-01-24 12:30:00,95.23,95.3,95.23,95.29,19487.0,92.6505,92.7186,92.6505,92.7089,19487.0
2024-01-24 12:40:00,95.29,95.29,95.19,95.23,14585.0,92.7089,92.7089,92.6116,92.6505,14585.0
2024-01-24 12:50:00,95.25,95.27,95.16,95.22,16392.0,92.67,92.6894,92.5824,92.6408,16392.0
2024-01-24 13:00:00,95.23,95.33,95.12,95.33,32303.0,92.6505,92.7478,92.5435,92.7478,32303.0
2024-01-24 13:10:00,95.34,95.35,95.24,95.27,22317.0,92.7576,92.7673,92.6603,92.6894,22317.0
2024-01-24 13:20:00,95.27,95.33,95.25,95.27,26072.0,92.6894,92.7478,92.67,92.6894,26072.0
2024-01-24 13:30:00,95.26,95.32,95.22,95.25,43840.0,92.6797,92.7381,92.6408,92.67,43840.0
2024-01-24 13:40:00,95.24,95.27,95.02,95.08,60347.0,92.6603,92.6894,92.4462,92.5046,60347.0
2024-01-24 13:50:00,95.06,95.09,95.02,95.03,13734.0,92.4851,92.5143,92.4462,92.4559,13734.0
2024-01-24 14:00:00,95.03,95.03,94.84,94.89,19031.0,92.4559,92.4559,92.2711,92.3197,19031.0
2024-01-24 14:10:00,94.87,94.9,94.82,94.87,13643.0,92.3003,92.3295,92.2516,92.3003,13643.0
2024-01-24 14:20:00,94.85,94.86,94.73,94.76,17524.0,92.2808,92.2906,92.1641,92.1933,17524.0
2024-01-24 14:30:00,94.77,94.85,94.7,94.79,29731.0,92.203,92.2808,92.1349,92.2224,29731.0
2024-01-24 14:40:00,94.81,94.95,94.79,94.93,20434.0,92.2419,92.3781,92.2224,92.3587,20434.0
2024-01-24 14:50:00,94.91,94.95,94.85,94.9,15342.0,92.3392,92.3781,92.2808,92.3295,15342.0
2024-01-24 15:00:00,94.9,94.94,94.82,94.9,23307.0,92.3295,92.3684,92.2516,92.3295,23307.0
2024-01-24 15:10:00,94.89,94.89,94.63,94.66,39236.0,92.3197,92.3197,92.0668,92.096,39236.0
2024-01-24 15:20:00,94.66,94.7,94.5,94.52,105251.0,92.096,92.1349,91.9403,91.9598,105251.0
2024-01-24 15:30:00,94.54,94.61,94.51,94.53,57806.0,91.9792,92.0473,91.95,91.9695,57806.0
2024-01-24 15:40:00,94.54,94.65,94.34,94.36,88422.0,91.9792,92.0862,91.7846,91.8041,88422.0
2024-01-24 15:50:00,94.36,94.48,94.31,94.44,245304.0,91.8041,91.9208,91.7555,91.8819,245304.0
2024-01-25 09:30:00,95.23,95.48,94.51,95.34,70814.0,92.6505,92.8938,91.95,92.7576,70814.0
2024-01-25 09:40:00,95.36,95.54,95.36,95.53,11666.0,92.777,92.9521,92.777,92.9424,11666.0
2024-01-25 09:50:00,95.54,96.0,95.53,95.77,20204.0,92.9521,93.3997,92.9424,93.1759,20204.0
2024-01-25 10:00:00,95.81,95.97,95.67,95.97,36608.0,93.2148,93.3705,93.0786,93.3705,36608.0
2024-01-25 10:10:00,95.97,96.03,95.77,95.96,24183.0,93.3705,93.4289,93.1759,93.3608,24183.0
2024-01-25 10:20:00,95.97,96.18,95.97,96.0,28709.0,93.3705,93.5748,93.3705,93.3997,28709.0
2024-01-25 10:30:00,95.99,96.04,95.72,95.79,56293.0,93.3899,93.4386,93.1273,93.1954,56293.0
2024-01-25 10:40:00,95.77,95.8,95.64,95.73,25967.0,93.1759,93.2051,93.0494,93.137,25967.0
2024-01-25 10:50:00,95.73,95.81,95.65,95.8,26126.0,93.137,93.2148,93.0592,93.2051,26126.0
2024-01-25 11:00:00,95.8,95.81,95.64,95.72,32254.0,93.2051,93.2148,93.0494,93.1273,32254.0
2024-01-25 11:10:00,95.71,95.9,95.71,95.8,14828.0,93.1175,93.3024,93.1175,93.2051,14828.0
2024-01-25 11:20:00,95.8,95.83,95.74,95.76,13482.0,93.2051,93.2343,93.1467,93.1662,13482.0
2024-01-25 11:30:00,95.77,95.81,95.68,95.69,19057.0,93.1759,93.2148,93.0883,93.0981,19057.0
2024-01-25 11:40:00,95.7,95.7,95.5,95.5,10275.0,93.1078,93.1078,92.9132,92.9132,10275.0
2024-01-25 11:50:00,95.5,95.7,95.48,95.64,18641.0,92.9132,93.1078,92.8938,93.0494,18641.0
2024-01-25 12:00:00,95.62,95.63,95.42,95.48,16657.0,93.03,93.0397,92.8354,92.8938,16657.0
2024-01-25 12:10:00,95.47,95.67,95.46,95.65,17724.0,92.884,93.0786,92.8743,93.0592,17724.0
2024-01-25 12:20:00,95.61,95.64,95.5,95.58,10605.0,93.0202,93.0494,92.9132,92.9911,10605.0
2024-01-25 12:30:00,95.6,95.82,95.58,95.76,19978.0,93.0105,93.2245,92.9911,93.1662,19978.0
2024-01-25 12:40:00,95.76,95.85,95.75,95.85,15378.0,93.1662,93.2537,93.1564,93.2537,15378.0
2024-01-25 12:50:00,95.84,95.87,95.74,95.87,18327.0,93.244,93.2732,93.1467,93.2732,18327.0
2024-01-25 13:00:00,95.87,96.0,95.86,95.9,18159.0,93.2732,93.3997,93.2635,93.3024,18159.0
2024-01-25 13:10:00,95.88,95.89,95.74,95.77,26349.0,93.2829,93.2927,93.1467,93.1759,26349.0
2024-01-25 13:20:00,95.79,95.88,95.77,95.88,19942.0,93.1954,93.2829,93.1759,93.2829,19942.0
2024-01-25 13:30:00,95.88,96.03,95.88,96.01,20845.0,93.2829,93.4289,93.2829,93.4094,20845.0
2024-01-25 13:40:00,96.01,96.11,95.99,96.05,22481.0,93.4094,93.5067,93.3899,93.4483,22481.0
2024-01-25 13:50:00,96.05,96.08,95.96,96.01,17731.0,93.4483,93.4775,93.3608,93.4094,17731.0
2024-01-25 14:00:00,96.0,96.0,95.75,95.79,20027.0,93.3997,93.3997,93.1564,93.1954,20027.0
2024-01-25 14:10:00,95.8,95.9,95.8,95.82,49459.0,93.2051,93.3024,93.2051,93.2245,49459.0
2024-01-25 14:20:00,95.81,95.94,95.8,95.91,20532.0,93.2148,93.3413,93.2051,93.3121,20532.0
2024-01-25 14:30:00,95.89,95.91,95.79,95.85,16708.0,93.2927,93.3121,93.1954,93.2537,16708.0
2024-01-25 14:40:00,95.84,95.84,95.65,95.7,17291.0,93.244,93.244,93.0592,93.1078,17291.0
2024-01-25 14:50:00,95.7,95.98,95.66,95.98,24275.0,93.1078,93.3802,93.0689,93.3802,24275.0
2024-01-25 15:00:00,95.97,96.0,95.88,95.89,30337.0,93.3705,93.3997,93.2829,93.2927,30337.0
2024-01-25 15:10:00,95.88,95.98,95.85,95.96,30208.0,93.2829,93.3802,93.2537,93.3608,30208.0
2024-01-25 15:20:00,95.95,95.96,95.88,95.88,30067.0,93.351,93.3608,93.2829,93.2829,30067.0
2024-01-25 15:30:00,95.89,96.12,95.86,96.11,61030.0,93.2927,93.5164,93.2635,93.5067,61030.0
2024-01-25 15:40:00,96.11,96.2,96.01,96.14,83168.0,93.5067,93.5943,93.4094,93.5359,83168.0
2024-01-25 15:50:00,96.14,96.28,96.14,96.25,297923.0,93.5359,93.6721,93.5359,93.6429,297923.0
2024-01-26 09:30:00,96.48,96.48,96.01,96.22,53249.0,93.8667,93.8667,93.4094,93.6137,53249.0
2024-01-26 09:40:00,96.25,96.33,96.07,96.13,20763.0,93.6429,93.7207,93.4678,93.5262,20763.0
2024-01-26 09:50:00,96.12,96.12,95.79,95.88,69576.0,93.5164,93.5164,93.1954,93.2829,69576.0
2024-01-26 10:00:00,95.89,95.9,95.64,95.74,44742.0,93.2927,93.3024,93.0494,93.1467,44742.0
2024-01-26 10:10:00,95.73,95.79,95.45,95.56,44763.0,93.137,93.1954,92.8646,92.9716,44763.0
2024-01-26 10:20:00,95.57,95.76,95.54,95.66,33402.0,92.9813,93.1662,92.9521,93.0689,33402.0
2024-01-26 10:30:00,95.65,95.71,95.48,95.65,46040.0,93.0592,93.1175,92.8938,93.0592,46040.0
2024-01-26 10:40:00,95.65,95.84,95.62,95.77,78337.0,93.0592,93.244,93.03,93.1759,78337.0
2024-01-26 10:50:00,95.77,95.86,95.56,95.59,29477.0,93.1759,93.2635,92.9716,93.0008,29477.0
2024-01-26 11:00:00,95.59,95.6,95.48,95.5,24150.0,93.0008,93.0105,92.8938,92.9132,24150.0
2024-01-26 11:10:00,95.48,95.52,95.33,95.34,21122.0,92.8938,92.9327,92.7478,92.7576,21122.0
2024-01-26 11:20:00,95.35,95.47,95.34,95.42,28769.0,92.7673,92.884,92.7576,92.8354,28769.0
2024-01-26 11:30:00,95.43,95.48,95.2,95.2,23985.0,92.8451,92.8938,92.6213,92.6213,23985.0
2024-01-26 11:40:00,95.21,95.27,95.16,95.22,18551.0,92.6311,92.6894,92.5824,92.6408,18551.0
2024-01-26 11:50:00,95.22,95.3,95.21,95.29,13681.0,92.6408,92.7186,92.6311,92.7089,13681.0
2024-01-26 12:00:00,95.3,95.3,95.01,95.03,16252.0,92.7186,92.7186,92.4365,92.4559,16252.0
2024-01-26 12:10:00,95.02,95.12,94.99,95.12,19592.0,92.4462,92.5435,92.417,92.5435,19592.0
2024-01-26 12:20:00,95.12,95.2,95.11,95.14,17658.0,92.5435,92.6213,92.5338,92.563,17658.0
2024-01-26 12:30:00,95.13,95.16,94.95,94.99,27209.0,92.5532,92.5824,92.3781,92.417,27209.0
2024-01-26 12:40:00,94.98,95.01,94.79,94.8,21913.0,92.4073,92.4365,92.2224,92.2322,21913.0
2024-01-26 12:50:00,94.81,94.89,94.78,94.8,18394.0,92.2419,92.3197,92.2127,92.2322,18394.0
2024-01-26 13:00:00,94.8,94.82,94.71,94.81,25973.0,92.2322,92.2516,92.1446,92.2419,25973.0
2024-01-26 13:10:00,94.8,94.86,94.76,94.85,21199.0,92.2322,92.2906,92.1933,92.2808,21199.0
2024-01-26 13:20:00,94.84,94.92,94.84,94.9,14913.0,92.2711,92.3489,92.2711,92.3295,14913.0
2024-01-26 13:30:00,94.9,94.97,94.83,94.94,18303.0,92.3295,92.3976,92.2614,92.3684,18303.0
2024-01-26 13:40:00,94.92,94.96,94.89,94.94,16193.0,92.3489,92.3878,92.3197,92.3684,16193.0
2024-01-26 13:50:00,94.93,94.94,94.82,94.87,18746.0,92.3587,92.3684,92.2516,92.3003,18746.0
2024-01-26 14:00:00,94.89,94.97,94.82,94.94,19028.0,92.3197,92.3976,92.2516,92.3684,19028.0
2024-01-26 14:10:00,94.94,95.05,94.93,95.03,14604.0,92.3684,92.4754,92.3587,92.4559,14604.0
2024-01-26 14:20:00,95.03,95.1,94.99,95.08,25096.0,92.4559,92.5241,92.417,92.5046,25096.0
2024-01-26 14:30:00,95.08,95.18,95.08,95.18,17554.0,92.5046,92.6019,92.5046,92.6019,17554.0
2024-01-26 14:40:00,95.18,95.25,95.16,95.19,19877.0,92.6019,92.67,92.5824,92.6116,19877.0
2024-01-26 14:50:00,95.19,95.3,95.11,95.3,24381.0,92.6116,92.7186,92.5338,92.7186,24381.0
2024-01-26 15:00:00,95.28,95.29,95.13,95.14,22400.0,92.6992,92.7089,92.5532,92.563,22400.0
2024-01-26 15:10:00,95.13,95.19,95.0,95.14,45846.0,92.5532,92.6116,92.4268,92.563,45846.0
2024-01-26 15:20:00,95.16,95.21,95.12,95.13,27718.0,92.5824,92.6311,92.5435,92.5532,27718.0
2024-01-26 15:30:00,95.13,95.15,94.96,94.96,34951.0,92.5532,92.5727,92.3878,92.3878,34951.0
2024-01-26 15:40:00,94.97,95.0,94.9,94.94,62180.0,92.3976,92.4268,92.3295,92.3684,62180.0
2024-01-26 15:50:00,94.94,95.11,94.88,95.07,225089.0,92.3684,92.5338,92.31,92.4949,225089.0
2024-01-29 09:30:00,94.71,94.75,94.2,94.21,52430.0,92.1446,92.1835,91.6484,91.6582,52430.0
2024-01-29 09:40:00,94.22,94.3,93.96,94.18,27033.0,91.6679,91.7457,91.4149,91.629,27033.0
2024-01-29 09:50:00,94.19,94.37,94.17,94.3,23149.0,91.6387,91.8138,91.6192,91.7457,23149.0
2024-01-29 10:00:00,94.31,94.38,94.22,94.33,25573.0,91.7555,91.8236,91.6679,91.7749,25573.0
2024-01-29 10:10:00,94.34,94.34,94.18,94.29,29478.0,91.7846,91.7846,91.629,91.736,29478.0
2024-01-29 10:20:00,94.28,94.29,93.88,93.9,34145.0,91.7263,91.736,91.3371,91.3566,34145.0
2024-01-29 10:30:00,93.9,94.01,93.69,93.98,41186.0,91.3566,91.4636,91.1522,91.4344,41186.0
2024-01-29 10:40:00,93.98,94.05,93.92,93.95,29953.0,91.4344,91.5025,91.376,91.4052,29953.0
2024-01-29 10:50:00,93.95,94.06,93.94,94.06,39142.0,91.4052,91.5122,91.3955,91.5122,39142.0
2024-01-29 11:00:00,94.07,94.18,94.0,94.18,31954.0,91.522,91.629,91.4538,91.629,31954.0
2024-01-29 11:10:00,94.17,94.3,94.17,94.29,54808.0,91.6192,91.7457,91.6192,91.736,54808.0
2024-01-29 11:20:00,94.29,94.31,94.17,94.25,70343.0,91.736,91.7555,91.6192,91.6971,70343.0
2024-01-29 11:30:00,94.25,94.26,94.12,94.17,32377.0,91.6971,91.7068,91.5706,91.6192,32377.0
2024-01-29 11:40:00,94.17,94.21,94.12,94.2,36381.0,91.6192,91.6582,91.5706,91.6484,36381.0
2024-01-29 11:50:00,94.2,94.23,94.09,94.13,26735.0,91.6484,91.6776,91.5414,91.5803,26735.0
2024-01-29 12:00:00,94.12,94.12,93.91,94.04,38156.0,91.5706,91.5706,91.3663,91.4928,38156.0
2024-01-29 12:10:00,94.05,94.1,94.03,94.07,26844.0,91.5025,91.5511,91.483,91.522,26844.0
2024-01-29 12:20:00,94.06,94.16,94.03,94.15,31714.0,91.5122,91.6095,91.483,91.5998,31714.0
2024-01-29 12:30:00,94.15,94.16,94.08,94.13,27782.0,91.5998,91.6095,91.5317,91.5803,27782.0
2024-01-29 12:40:00,94.13,94.17,94.03,94.08,24650.0,91.5803,91.6192,91.483,91.5317,24650.0
2024-01-29 12:50:00,94.07,94.14,94.02,94.07,23386.0,91.522,91.5901,91.4733,91.522,23386.0
2024-01-29 13:00:00,94.09,94.13,94.03,94.1,19669.0,91.5414,91.5803,91.483,91.5511,19669.0
2024-01-29 13:10:00,94.09,94.09,93.99,94.02,16494.0,91.5414,91.5414,91.4441,91.4733,16494.0
2024-01-29 13:20:00,94.01,94.12,94.0,94.11,21631.0,91.4636,91.5706,91.4538,91.5609,21631.0
2024-01-29 13:30:00,94.12,94.12,93.99,93.99,32747.0,91.5706,91.5706,91.4441,91.4441,32747.0
2024-01-29 13:40:00,93.98,94.1,93.98,94.04,32654.0,91.4344,91.5511,91.4344,91.4928,32654.0
2024-01-29 13:50:00,94.04,94.14,94.03,94.08,13394.0,91.4928,91.5901,91.483,91.5317,13394.0
2024-01-29 14:00:00,94.07,94.12,94.07,94.11,26665.0,91.522,91.5706,91.522,91.5609,26665.0
2024-01-29 14:10:00,94.11,94.16,94.09,94.13,58723.0,91.5609,91.6095,91.5414,91.5803,58723.0
2024-01-29 14:20:00,94.13,94.22,94.13,94.21,68553.0,91.5803,91.6679,91.5803,91.6582,68553.0
2024-01-29 14:30:00,94.22,94.3,94.2,94.26,72768.0,91.6679,91.7457,91.6484,91.7068,72768.0
2024-01-29 14:40:00,94.27,94.48,94.27,94.41,81512.0,91.7165,91.9208,91.7165,91.8527,81512.0
2024-01-29 14:50:00,94.42,94.5,94.4,94.48,26427.0,91.8625,91.9403,91.843,91.9208,26427.0
2024-01-29 15:00:00,94.51,94.76,94.51,94.7,39367.0,91.95,92.1933,91.95,92.1349,39367.0
2024-01-29 15:10:00,94.71,94.8,94.69,94.79,26706.0,92.1446,92.2322,92.1252,92.2224,26706.0
2024-01-29 15:20:00,94.8,95.03,94.79,95.01,51041.0,92.2322,92.4559,92.2224,92.4365,51041.0
2024-01-29 15:30:00,95.02,95.14,94.99,95.08,65789.0,92.4462,92.563,92.417,92.5046,65789.0
2024-01-29 15:40:00,95.08,95.08,94.86,94.88,67741.0,92.5046,92.5046,92.2906,92.31,67741.0
2024-01-29 15:50:00,94.88,95.11,94.88,95.0,233359.0,92.31,92.5338,92.31,92.4268,233359.0
2024-01-30 09:30:00,94.34,94.48,93.92,93.99,92517.0,91.7846,91.9208,91.376,91.4441,92517.0
2024-01-30 09:40:00,93.98,94.29,93.74,94.22,45850.0,91.4344,91.736,91.2009,91.6679,45850.0
2024-01-30 09:50:00,94.24,94.42,94.09,94.31,69163.0,91.6873,91.8625,91.5414,91.7555,69163.0
2024-01-30 10:00:00,94.31,94.37,94.08,94.28,58913.0,91.7555,91.8138,91.5317,91.7263,58913.0
2024-01-30 10:10:00,94.28,94.39,93.94,93.95,35088.0,91.7263,91.8333,91.3955,91.4052,35088.0
2024-01-30 10:20:00,93.95,94.02,93.85,93.94,22073.0,91.4052,91.4733,91.3079,91.3955,22073.0
2024-01-30 10:30:00,93.95,94.21,93.85,94.12,61109.0,91.4052,91.6582,91.3079,91.5706,61109.0
2024-01-30 10:40:00,94.11,94.18,93.98,94.11,51474.0,91.5609,91.629,91.4344,91.5609,51474.0
2024-01-30 10:50:00,94.1,94.29,94.05,94.23,32410.0,91.5511,91.736,91.5025,91.6776,32410.0
2024-01-30 11:00:00,94.23,94.39,94.18,94.37,35190.0,91.6776,91.8333,91.629,91.8138,35190.0
2024-01-30 11:10:00,94.35,94.51,94.3,94.5,25798.0,91.7944,91.95,91.7457,91.9403,25798.0
2024-01-30 11:20:00,94.48,94.56,94.46,94.5,44810.0,91.9208,91.9987,91.9014,91.9403,44810.0
2024-01-30 11:30:00,94.5,94.62,94.49,94.59,47995.0,91.9403,92.0571,91.9306,92.0279,47995.0
2024-01-30 11:40:00,94.59,94.65,94.53,94.61,59812.0,92.0279,92.0862,91.9695,92.0473,59812.0
2024-01-30 11:50:00,94.62,94.7,94.58,94.69,31790.0,92.0571,92.1349,92.0181,92.1252,31790.0
2024-01-30 12:00:00,94.69,94.8,94.65,94.78,20732.0,92.1252,92.2322,92.0862,92.2127,20732.0
2024-01-30 12:10:00,94.77,94.84,94.73,94.77,33885.0,92.203,92.2711,92.1641,92.203,33885.0
2024-01-30 12:20:00,94.78,94.85,94.75,94.81,30018.0,92.2127,92.2808,92.1835,92.2419,30018.0
2024-01-30 12:30:00,94.8,94.84,94.74,94.78,54656.0,92.2322,92.2711,92.1738,92.2127,54656.0
2024-01-30 12:40:00,94.79,94.86,94.68,94.81,78705.0,92.2224,92.2906,92.1154,92.2419,78705.0
2024-01-30 12:50:00,94.8,94.83,94.65,94.68,37358.0,92.2322,92.2614,92.0862,92.1154,37358.0
2024-01-30 13:00:00,94.67,94.76,94.57,94.7,32879.0,92.1057,92.1933,92.0084,92.1349,32879.0
2024-01-30 13:10:00,94.71,94.83,94.7,94.78,27041.0,92.1446,92.2614,92.1349,92.2127,27041.0
2024-01-30 13:20:00,94.78,94.82,94.72,94.75,25014.0,92.2127,92.2516,92.1543,92.1835,25014.0
2024-01-30 13:30:00,94.77,94.93,94.77,94.86,50558.0,92.203,92.3587,92.203,92.2906,50558.0
2024-01-30 13:40:00,94.86,94.95,94.81,94.83,25558.0,92.2906,92.3781,92.2419,92.2614,25558.0
2024-01-30 13:50:00,94.83,94.9,94.8,94.88,25758.0,92.2614,92.3295,92.2322,92.31,25758.0
2024-01-30 14:00:00,94.88,94.92,94.78,94.85,29825.0,92.31,92.3489,92.2127,92.2808,29825.0
2024-01-30 14:10:00,94.85,94.9,94.82,94.9,25069.0,92.2808,92.3295,92.2516,92.3295,25069.0
2024-01-30 14:20:00,94.89,95.0,94.89,94.97,39526.0,92.3197,92.4268,92.3197,92.3976,39526.0
2024-01-30 14:30:00,94.98,95.0,94.9,94.95,30935.0,92.4073,92.4268,92.3295,92.3781,30935.0
2024-01-30 14:40:00,94.95,95.03,94.93,94.94,37395.0,92.3781,92.4559,92.3587,92.3684,37395.0
2024-01-30 14:50:00,94.95,95.02,94.93,95.0,24708.0,92.3781,92.4462,92.3587,92.4268,24708.0
2024-01-30 15:00:00,95.02,95.02,94.82,94.88,29502.0,92.4462,92.4462,92.2516,92.31,29502.0
2024-01-30 15:10:00,94.88,94.89,94.71,94.81,32619.0,92.31,92.3197,92.1446,92.2419,32619.0
2024-01-30 15:20:00,94.8,94.94,94.74,94.93,45531.0,92.2322,92.3684,92.1738,92.3587,45531.0
2024-01-30 15:30:00,94.94,94.98,94.88,94.9,40041.0,92.3684,92.4073,92.31,92.3295,40041.0
2024-01-30 15:40:00,94.89,94.89,94.76,94.83,64198.0,92.3197,92.3197,92.1933,92.2614,64198.0
2024-01-30 15:50:00,94.83,94.89,94.71,94.76,269645.0,92.2614,92.3197,92.1446,92.1933,269645.0
2024-01-31 09:30:00,94.61,94.71,93.75,94.15,55945.0,92.0473,92.1446,91.2106,91.5998,55945.0
2024-01-31 09:40:00,94.13,94.33,94.08,94.13,43647.0,91.5803,91.7749,91.5317,91.5803,43647.0
2024-01-31 09:50:00,94.13,94.21,93.73,93.82,29040.0,91.5803,91.6582,91.1912,91.2787,29040.0
2024-01-31 10:00:00,93.83,94.33,93.8,94.31,32530.0,91.2885,91.7749,91.2593,91.7555,32530.0
2024-01-31 10:10:00,94.33,94.39,94.02,94.06,15029.0,91.7749,91.8333,91.4733,91.5122,15029.0
2024-01-31 10:20:00,94.06,94.11,93.73,93.81,14497.0,91.5122,91.5609,91.1912,91.269,14497.0
2024-01-31 10:30:00,93.88,93.88,93.56,93.57,18769.0,91.3371,91.3371,91.0258,91.0355,18769.0
2024-01-31 10:40:00,93.59,93.64,93.31,93.4,88796.0,91.055,91.1036,90.7825,90.8701,88796.0
2024-01-31 10:50:00,93.41,93.65,93.4,93.47,35631.0,90.8798,91.1133,90.8701,90.9382,35631.0
2024-01-31 11:00:00,93.45,93.55,93.39,93.55,24336.0,90.9187,91.016,90.8604,91.016,24336.0
2024-01-31 11:10:00,93.55,93.55,93.29,93.29,32776.0,91.016,91.016,90.7631,90.7631,32776.0
2024-01-31 11:20:00,93.29,93.32,93.14,93.14,31038.0,90.7631,90.7923,90.6171,90.6171,31038.0
2024-01-31 11:30:00,93.15,93.24,93.02,93.1,32892.0,90.6269,90.7144,90.5004,90.5782,32892.0
2024-01-31 11:40:00,93.09,93.11,92.92,92.98,26592.0,90.5685,90.588,90.4031,90.4615,26592.0
2024-01-31 11:50:00,92.98,93.01,92.85,92.96,32783.0,90.4615,90.4907,90.335,90.442,32783.0
2024-01-31 12:00:00,92.97,93.02,92.88,92.96,74108.0,90.4517,90.5004,90.3642,90.442,74108.0
2024-01-31 12:10:00,92.96,93.18,92.95,93.06,31640.0,90.442,90.6561,90.4323,90.5393,31640.0
2024-01-31 12:20:00,93.05,93.06,92.95,93.02,24095.0,90.5296,90.5393,90.4323,90.5004,24095.0
2024-01-31 12:30:00,93.02,93.02,92.81,92.82,29338.0,90.5004,90.5004,90.2961,90.3058,29338.0
2024-01-31 12:40:00,92.82,92.94,92.78,92.94,18453.0,90.3058,90.4226,90.2669,90.4226,18453.0
2024-01-31 12:50:00,92.97,93.11,92.94,93.11,19720.0,90.4517,90.588,90.4226,90.588,19720.0
2024-01-31 13:00:00,93.12,93.12,93.01,93.02,34995.0,90.5977,90.5977,90.4907,90.5004,34995.0
2024-01-31 13:10:00,93.01,93.01,92.85,92.86,25668.0,90.4907,90.4907,90.335,90.3447,25668.0
2024-01-31 13:20:00,92.87,92.9,92.75,92.9,31589.0,90.3545,90.3836,90.2377,90.3836,31589.0
2024-01-31 13:30:00,92.91,92.97,92.82,92.83,33817.0,90.3934,90.4517,90.3058,90.3155,33817.0
2024-01-31 13:40:00,92.82,93.02,92.8,92.96,77757.0,90.3058,90.5004,90.2864,90.442,77757.0
2024-01-31 13:50:00,92.95,93.04,92.95,93.0,29924.0,90.4323,90.5199,90.4323,90.4809,29924.0
2024-01-31 14:00:00,93.02,93.06,92.37,92.48,43480.0,90.5004,90.5393,89.868,89.975,43480.0
2024-01-31 14:10:00,92.5,92.58,92.34,92.34,27125.0,89.9945,90.0723,89.8388,89.8388,27125.0
2024-01-31 14:20:00,92.34,92.46,92.25,92.39,50200.0,89.8388,89.9556,89.7512,89.8875,50200.0
2024-01-31 14:30:00,92.37,92.8,92.3,92.8,30337.0,89.868,90.2864,89.7999,90.2864,30337.0
2024-01-31 14:40:00,92.86,93.06,92.71,92.72,31686.0,90.3447,90.5393,90.1988,90.2085,31686.0
2024-01-31 14:50:00,92.75,92.75,92.28,92.35,34907.0,90.2377,90.2377,89.7804,89.8485,34907.0
2024-01-31 15:00:00,92.25,92.35,91.83,92.0,64120.0,89.7512,89.8485,89.3426,89.508,64120.0
2024-01-31 15:10:00,92.0,92.15,91.98,92.0,66556.0,89.508,89.654,89.4886,89.508,66556.0
2024-01-31 15:20:00,92.01,92.14,91.88,91.93,53596.0,89.5178,89.6442,89.3913,89.4399,53596.0
2024-01-31 15:30:00,91.92,91.98,91.64,91.8,89076.0,89.4302,89.4886,89.1578,89.3134,89076.0
2024-01-31 15:40:00,91.79,91.93,91.73,91.9,127763.0,89.3037,89.4399,89.2453,89.4107,127763.0
2024-01-31 15:50:00,91.91,91.98,91.67,91.74,423455.0,89.4205,89.4886,89.187,89.2551,423455.0
2024-02-01 09:30:00,92.66,93.45,92.44,93.11,148374.0,90.1501,90.9187,89.9361,90.588,148374.0
2024-02-01 09:40:00,93.23,93.59,92.98,93.24,71916.0,90.7047,91.055,90.4615,90.7144,71916.0
2024-02-01 09:50:00,93.23,93.71,93.23,93.64,64436.0,90.7047,91.1717,90.7047,91.1036,64436.0
2024-02-01 10:00:00,93.56,93.67,93.05,93.59,47283.0,91.0258,91.1328,90.5296,91.055,47283.0
2024-02-01 10:10:00,93.63,93.73,93.28,93.29,55736.0,91.0939,91.1912,90.7533,90.7631,55736.0
2024-02-01 10:20:00,93.31,93.63,93.17,93.62,22679.0,90.7825,91.0939,90.6463,91.0841,22679.0
2024-02-01 10:30:00,93.61,93.7,93.55,93.7,21879.0,91.0744,91.162,91.016,91.162,21879.0
2024-02-01 10:40:00,93.7,93.71,93.22,93.22,30246.0,91.162,91.1717,90.695,90.695,30246.0
2024-02-01 10:50:00,93.21,93.34,93.02,93.05,18497.0,90.6852,90.8117,90.5004,90.5296,18497.0
2024-02-01 11:00:00,93.06,93.18,92.97,93.15,14594.0,90.5393,90.6561,90.4517,90.6269,14594.0
2024-02-01 11:10:00,93.17,93.26,93.08,93.11,20721.0,90.6463,90.7339,90.5588,90.588,20721.0
2024-02-01 11:20:00,93.1,93.11,92.92,92.98,21989.0,90.5782,90.588,90.4031,90.4615,21989.0
2024-02-01 11:30:00,92.98,93.12,92.97,93.11,15097.0,90.4615,90.5977,90.4517,90.588,15097.0
2024-02-01 11:40:00,93.13,93.24,93.1,93.15,9580.0,90.6074,90.7144,90.5782,90.6269,9580.0
2024-02-01 11:50:00,93.15,93.21,93.07,93.13,15033.0,90.6269,90.6852,90.549,90.6074,15033.0
2024-02-01 12:00:00,93.13,93.56,93.12,93.54,36063.0,90.6074,91.0258,90.5977,91.0063,36063.0
2024-02-01 12:10:00,93.56,93.56,93.3,93.34,27185.0,91.0258,91.0258,90.7728,90.8117,27185.0
2024-02-01 12:20:00,93.31,93.43,93.27,93.43,14733.0,90.7825,90.8993,90.7436,90.8993,14733.0
2024-02-01 12:30:00,93.42,93.57,93.37,93.52,50824.0,90.8896,91.0355,90.8409,90.9868,50824.0
2024-02-01 12:40:00,93.52,93.66,93.4,93.65,32373.0,90.9868,91.1231,90.8701,91.1133,32373.0
2024-02-01 12:50:00,93.63,93.9,93.62,93.75,23322.0,91.0939,91.3566,91.0841,91.2106,23322.0
2024-02-01 13:00:00,93.73,93.74,93.43,93.45,29582.0,91.1912,91.2009,90.8993,90.9187,29582.0
2024-02-01 13:10:00,93.44,93.55,93.44,93.48,22560.0,90.909,91.016,90.909,90.9479,22560.0
2024-02-01 13:20:00,93.52,93.54,93.42,93.43,15084.0,90.9868,91.0063,90.8896,90.8993,15084.0
2024-02-01 13:30:00,93.44,93.49,93.33,93.37,15231.0,90.909,90.9577,90.802,90.8409,15231.0
2024-02-01 13:40:00,93.38,93.47,93.31,93.44,17946.0,90.8506,90.9382,90.7825,90.909,17946.0
2024-02-01 13:50:00,93.44,93.48,93.39,93.46,14957.0,90.909,90.9479,90.8604,90.9285,14957.0
2024-02-01 14:00:00,93.46,93.55,93.44,93.5,45895.0,90.9285,91.016,90.909,90.9674,45895.0
2024-02-01 14:10:00,93.49,93.51,93.44,93.49,21603.0,90.9577,90.9771,90.909,90.9577,21603.0
2024-02-01 14:20:00,93.5,93.52,93.38,93.38,17027.0,90.9674,90.9868,90.8506,90.8506,17027.0
2024-02-01 14:30:00,93.39,93.4,93.25,93.3,41703.0,90.8604,90.8701,90.7242,90.7728,41703.0
2024-02-01 14:40:00,93.31,93.46,93.28,93.45,22765.0,90.7825,90.9285,90.7533,90.9187,22765.0
2024-02-01 14:50:00,93.45,93.48,93.36,93.46,22568.0,90.9187,90.9479,90.8312,90.9285,22568.0
2024-02-01 15:00:00,93.49,93.59,93.45,93.49,45567.0,90.9577,91.055,90.9187,90.9577,45567.0
2024-02-01 15:10:00,93.49,93.59,93.39,93.54,45911.0,90.9577,91.055,90.8604,91.0063,45911.0
2024-02-01 15:20:00,93.55,93.57,93.45,93.49,46216.0,91.016,91.0355,90.9187,90.9577,46216.0
2024-02-01 15:30:00,93.5,93.65,93.48,93.65,69473.0,90.9674,91.1133,90.9479,91.1133,69473.0
2024-02-01 15:40:00,93.64,93.7,93.51,93.54,80506.0,91.1036,91.162,90.9771,91.0063,80506.0
2024-02-01 15:50:00,93.54,93.79,93.53,93.78,218703.0,91.0063,91.2495,90.9966,91.2398,218703.0
2024-02-02 09:30:00,93.26,93.58,92.75,92.93,137921.0,90.7339,91.0452,90.2377,90.4128,137921.0
2024-02-02 09:40:00,92.96,93.35,92.87,93.32,27533.0,90.442,90.8215,90.3545,90.7923,27533.0
2024-02-02 09:50:00,93.31,93.41,93.2,93.37,46059.0,90.7825,90.8798,90.6755,90.8409,46059.0
2024-02-02 10:00:00,93.39,93.67,93.27,93.35,27819.0,90.8604,91.1328,90.7436,90.8215,27819.0
2024-02-02 10:10:00,93.39,93.4,93.0,93.19,29844.0,90.8604,90.8701,90.4809,90.6658,29844.0
2024-02-02 10:20:00,93.17,93.31,93.05,93.23,21849.0,90.6463,90.7825,90.5296,90.7047,21849.0
2024-02-02 10:30:00,93.23,93.29,92.96,93.02,18475.0,90.7047,90.7631,90.442,90.5004,18475.0
2024-02-02 10:40:00,93.03,93.32,92.97,93.1,25779.0,90.5101,90.7923,90.4517,90.5782,25779.0
2024-02-02 10:50:00,93.07,93.29,93.04,93.26,17268.0,90.549,90.7631,90.5199,90.7339,17268.0
2024-02-02 11:00:00,93.26,93.4,93.21,93.38,19031.0,90.7339,90.8701,90.6852,90.8506,19031.0
2024-02-02 11:10:00,93.38,93.45,93.24,93.45,18795.0,90.8506,90.9187,90.7144,90.9187,18795.0
2024-02-02 11:20:00,93.45,93.69,93.39,93.68,18917.0,90.9187,91.1522,90.8604,91.1425,18917.0
2024-02-02 11:30:00,93.71,93.77,93.58,93.68,33291.0,91.1717,91.2301,91.0452,91.1425,33291.0
2024-02-02 11:40:00,93.69,93.8,93.67,93.76,16430.0,91.1522,91.2593,91.1328,91.2203,16430.0
2024-02-02 11:50:00,93.75,93.77,93.62,93.66,18713.0,91.2106,91.2301,91.0841,91.1231,18713.0
2024-02-02 12:00:00,93.68,93.73,93.59,93.59,26088.0,91.1425,91.1912,91.055,91.055,26088.0
2024-02-02 12:10:00,93.59,93.65,93.5,93.64,35255.0,91.055,91.1133,90.9674,91.1036,35255.0
2024-02-02 12:20:00,93.63,93.81,93.6,93.8,15697.0,91.0939,91.269,91.0647,91.2593,15697.0
2024-02-02 12:30:00,93.78,93.92,93.77,93.88,33699.0,91.2398,91.376,91.2301,91.3371,33699.0
2024-02-02 12:40:00,93.88,93.88,93.4,93.54,31640.0,91.3371,91.3371,90.8701,91.0063,31640.0
2024-02-02 12:50:00,93.56,93.82,93.47,93.82,9663.0,91.0258,91.2787,90.9382,91.2787,9663.0
2024-02-02 13:00:00,93.84,93.94,93.78,93.83,15574.0,91.2982,91.3955,91.2398,91.2885,15574.0
2024-02-02 13:10:00,93.81,93.96,93.77,93.94,20295.0,91.269,91.4149,91.2301,91.3955,20295.0
2024-02-02 13:20:00,93.95,94.02,93.83,93.86,13889.0,91.4052,91.4733,91.2885,91.3176,13889.0
2024-02-02 13:30:00,93.86,93.9,93.75,93.85,16196.0,91.3176,91.3566,91.2106,91.3079,16196.0
2024-02-02 13:40:00,93.86,93.92,93.76,93.86,15159.0,91.3176,91.376,91.2203,91.3176,15159.0
2024-02-02 13:50:00,93.87,93.91,93.78,93.83,13282.0,91.3274,91.3663,91.2398,91.2885,13282.0
2024-02-02 14:00:00,93.84,94.03,93.83,93.94,27441.0,91.2982,91.483,91.2885,91.3955,27441.0
2024-02-02 14:10:00,93.95,94.1,93.88,94.03,20004.0,91.4052,91.5511,91.3371,91.483,20004.0
2024-02-02 14:20:00,94.03,94.08,93.92,94.0,31052.0,91.483,91.5317,91.376,91.4538,31052.0
2024-02-02 14:30:00,94.01,94.13,94.01,94.1,15487.0,91.4636,91.5803,91.4636,91.5511,15487.0
2024-02-02 14:40:00,94.11,94.21,94.11,94.21,12383.0,91.5609,91.6582,91.5609,91.6582,12383.0
2024-02-02 14:50:00,94.2,94.23,94.11,94.21,20481.0,91.6484,91.6776,91.5609,91.6582,20481.0
2024-02-02 15:00:00,94.22,94.29,94.09,94.29,31126.0,91.6679,91.736,91.5414,91.736,31126.0
2024-02-02 15:10:00,94.29,94.38,94.28,94.37,22429.0,91.736,91.8236,91.7263,91.8138,22429.0
2024-02-02 15:20:00,94.37,94.47,94.3,94.47,22940.0,91.8138,91.9111,91.7457,91.9111,22940.0
2024-02-02 15:30:00,94.47,94.49,94.19,94.27,35619.0,91.9111,91.9306,91.6387,91.7165,35619.0
2024-02-02 15:40:00,94.25,94.3,94.15,94.18,52432.0,91.6971,91.7457,91.5998,91.629,52432.0
2024-02-02 15:50:00,94.17,94.26,93.97,93.97,175154.0,91.6192,91.7068,91.4247,91.4247,175154.0
2024-02-05 09:30:00,93.29,93.56,93.11,93.43,111597.0,90.7631,91.0258,90.588,90.8993,111597.0
2024-02-05 09:40:00,93.4,93.46,93.12,93.2,18743.0,90.8701,90.9285,90.5977,90.6755,18743.0
2024-02-05 09:50:00,93.18,93.23,92.82,92.87,25489.0,90.6561,90.7047,90.3058,90.3545,25489.0
2024-02-05 10:00:00,92.84,92.84,92.5,92.55,56862.0,90.3253,90.3253,89.9945,90.0431,56862.0
2024-02-05 10:10:00,92.52,92.58,92.16,92.23,53177.0,90.0139,90.0723,89.6637,89.7318,53177.0
2024-02-05 10:20:00,92.22,92.44,92.17,92.44,46647.0,89.7221,89.9361,89.6734,89.9361,46647.0
2024-02-05 10:30:00,92.44,92.75,92.43,92.7,36186.0,89.9361,90.2377,89.9264,90.1891,36186.0
2024-02-05 10:40:00,92.74,92.8,92.56,92.79,34564.0,90.228,90.2864,90.0529,90.2766,34564.0
2024-02-05 10:50:00,92.79,92.9,92.69,92.75,19833.0,90.2766,90.3836,90.1793,90.2377,19833.0
2024-02-05 11:00:00,92.75,92.76,92.63,92.68,18487.0,90.2377,90.2474,90.121,90.1696,18487.0
2024-02-05 11:10:00,92.68,92.97,92.68,92.96,26726.0,90.1696,90.4517,90.1696,90.442,26726.0
2024-02-05 11:20:00,92.97,92.97,92.87,92.92,24421.0,90.4517,90.4517,90.3545,90.4031,24421.0
2024-02-05 11:30:00,92.92,93.16,92.92,92.98,101176.0,90.4031,90.6366,90.4031,90.4615,101176.0
2024-02-05 11:40:00,93.0,93.0,92.9,92.94,21526.0,90.4809,90.4809,90.3836,90.4226,21526.0
2024-02-05 11:50:00,92.92,92.92,92.76,92.86,20652.0,90.4031,90.4031,90.2474,90.3447,20652.0
2024-02-05 12:00:00,92.84,92.88,92.8,92.84,15091.0,90.3253,90.3642,90.2864,90.3253,15091.0
2024-02-05 12:10:00,92.83,92.98,92.81,92.95,12023.0,90.3155,90.4615,90.2961,90.4323,12023.0
2024-02-05 12:20:00,92.94,92.98,92.86,92.96,14428.0,90.4226,90.4615,90.3447,90.442,14428.0
2024-02-05 12:30:00,92.98,93.14,92.98,93.12,12205.0,90.4615,90.6171,90.4615,90.5977,12205.0
2024-02-05 12:40:00,93.13,93.13,93.01,93.04,12564.0,90.6074,90.6074,90.4907,90.5199,12564.0
2024-02-05 12:50:00,93.03,93.08,93.0,93.08,17946.0,90.5101,90.5588,90.4809,90.5588,17946.0
2024-02-05 13:00:00,93.07,93.15,93.0,93.13,13285.0,90.549,90.6269,90.4809,90.6074,13285.0
2024-02-05 13:10:00,93.14,93.23,93.08,93.12,32556.0,90.6171,90.7047,90.5588,90.5977,32556.0
2024-02-05 13:20:00,93.1,93.14,93.02,93.02,17440.0,90.5782,90.6171,90.5004,90.5004,17440.0
2024-02-05 13:30:00,93.02,93.13,92.99,93.04,20532.0,90.5004,90.6074,90.4712,90.5199,20532.0
2024-02-05 13:40:00,93.06,93.11,93.04,93.06,14923.0,90.5393,90.588,90.5199,90.5393,14923.0
2024-02-05 13:50:00,93.06,93.07,92.95,93.01,28288.0,90.5393,90.549,90.4323,90.4907,28288.0
2024-02-05 14:00:00,93.02,93.21,92.94,93.15,14063.0,90.5004,90.6852,90.4226,90.6269,14063.0
2024-02-05 14:10:00,93.14,93.17,93.09,93.13,17652.0,90.6171,90.6463,90.5685,90.6074,17652.0
2024-02-05 14:20:00,93.12,93.19,93.1,93.11,27661.0,90.5977,90.6658,90.5782,90.588,27661.0
2024-02-05 14:30:00,93.12,93.19,93.11,93.12,20423.0,90.5977,90.6658,90.588,90.5977,20423.0
2024-02-05 14:40:00,93.13,93.2,93.12,93.17,28495.0,90.6074,90.6755,90.5977,90.6463,28495.0
2024-02-05 14:50:00,93.17,93.22,93.14,93.2,22050.0,90.6463,90.695,90.6171,90.6755,22050.0
2024-02-05 15:00:00,93.22,93.26,93.14,93.18,25299.0,90.695,90.7339,90.6171,90.6561,25299.0
2024-02-05 15:10:00,93.18,93.24,93.06,93.11,21108.0,90.6561,90.7144,90.5393,90.588,21108.0
2024-02-05 15:20:00,93.11,93.27,93.08,93.26,21018.0,90.588,90.7436,90.5588,90.7339,21018.0
2024-02-05 15:30:00,93.28,93.37,93.23,93.25,34605.0,90.7533,90.8409,90.7047,90.7242,34605.0
2024-02-05 15:40:00,93.24,93.28,93.14,93.2,54410.0,90.7144,90.7533,90.6171,90.6755,54410.0
2024-02-05 15:50:00,93.19,93.47,93.18,93.39,227915.0,90.6658,90.9382,90.6561,90.8604,227915.0
2024-02-06 09:30:00,93.74,93.76,93.03,93.58,98276.0,91.2009,91.2203,90.5101,91.0452,98276.0
2024-02-06 09:40:00,93.59,93.91,93.59,93.73,28459.0,91.055,91.3663,91.055,91.1912,28459.0
2024-02-06 09:50:00,93.75,93.75,93.54,93.55,13156.0,91.2106,91.2106,91.0063,91.016,13156.0
2024-02-06 10:00:00,93.56,93.56,93.39,93.45,39366.0,91.0258,91.0258,90.8604,90.9187,39366.0
2024-02-06 10:10:00,93.42,93.56,93.26,93.51,46467.0,90.8896,91.0258,90.7339,90.9771,46467.0
2024-02-06 10:20:00,93.47,93.62,93.34,93.52,24852.0,90.9382,91.0841,90.8117,90.9868,24852.0
2024-02-06 10:30:00,93.51,93.72,93.51,93.58,59342.0,90.9771,91.1814,90.9771,91.0452,59342.0
2024-02-06 10:40:00,93.56,93.62,93.44,93.52,45908.0,91.0258,91.0841,90.909,90.9868,45908.0
2024-02-06 10:50:00,93.54,93.79,93.49,93.77,23009.0,91.0063,91.2495,90.9577,91.2301,23009.0
2024-02-06 11:00:00,93.76,93.77,93.63,93.68,18544.0,91.2203,91.2301,91.0939,91.1425,18544.0
2024-02-06 11:10:00,93.66,93.73,93.56,93.63,10563.0,91.1231,91.1912,91.0258,91.0939,10563.0
2024-02-06 11:20:00,93.65,93.72,93.56,93.64,11543.0,91.1133,91.1814,91.0258,91.1036,11543.0
2024-02-06 11:30:00,93.65,93.76,93.64,93.74,10660.0,91.1133,91.2203,91.1036,91.2009,10660.0
2024-02-06 11:40:00,93.72,93.77,93.59,93.72,23313.0,91.1814,91.2301,91.055,91.1814,23313.0
2024-02-06 11:50:00,93.72,93.99,93.69,93.99,24055.0,91.1814,91.4441,91.1522,91.4441,24055.0
2024-02-06 12:00:00,93.97,93.97,93.82,93.92,35448.0,91.4247,91.4247,91.2787,91.376,35448.0
2024-02-06 12:10:00,93.92,93.93,93.68,93.77,19686.0,91.376,91.3857,91.1425,91.2301,19686.0
2024-02-06 12:20:00,93.76,93.86,93.7,93.85,30214.0,91.2203,91.3176,91.162,91.3079,30214.0
2024-02-06 12:30:00,93.86,93.96,93.64,93.72,35924.0,91.3176,91.4149,91.1036,91.1814,35924.0
2024-02-06 12:40:00,93.7,93.91,93.7,93.8,17040.0,91.162,91.3663,91.162,91.2593,17040.0
2024-02-06 12:50:00,93.8,93.9,93.77,93.83,22212.0,91.2593,91.3566,91.2301,91.2885,22212.0
2024-02-06 13:00:00,93.83,93.9,93.74,93.9,17741.0,91.2885,91.3566,91.2009,91.3566,17741.0
2024-02-06 13:10:00,93.91,93.93,93.7,93.7,18434.0,91.3663,91.3857,91.162,91.162,18434.0
2024-02-06 13:20:00,93.73,93.91,93.72,93.9,29358.0,91.1912,91.3663,91.1814,91.3566,29358.0
2024-02-06 13:30:00,93.91,94.04,93.87,94.01,16875.0,91.3663,91.4928,91.3274,91.4636,16875.0
2024-02-06 13:40:00,94.01,94.06,93.95,94.05,22046.0,91.4636,91.5122,91.4052,91.5025,22046.0
2024-02-06 13:50:00,94.04,94.08,94.01,94.02,26718.0,91.4928,91.5317,91.4636,91.4733,26718.0
2024-02-06 14:00:00,94.02,94.02,93.84,93.85,36635.0,91.4733,91.4733,91.2982,91.3079,36635.0
2024-02-06 14:10:00,93.86,93.89,93.8,93.83,31751.0,91.3176,91.3468,91.2593,91.2885,31751.0
2024-02-06 14:20:00,93.84,94.08,93.83,94.01,70441.0,91.2982,91.5317,91.2885,91.4636,70441.0
2024-02-06 14:30:00,94.01,94.07,93.9,93.91,32569.0,91.4636,91.522,91.3566,91.3663,32569.0
2024-02-06 14:40:00,93.91,94.02,93.78,94.01,41248.0,91.3663,91.4733,91.2398,91.4636,41248.0
2024-02-06 14:50:00,94.01,94.05,93.96,94.01,27832.0,91.4636,91.5025,91.4149,91.4636,27832.0
2024-02-06 15:00:00,94.01,94.04,93.94,93.96,39070.0,91.4636,91.4928,91.3955,91.4149,39070.0
2024-02-06 15:10:00,93.97,94.02,93.92,93.93,34254.0,91.4247,91.4733,91.376,91.3857,34254.0
2024-02-06 15:20:00,93.93,94.04,93.88,93.97,50089.0,91.3857,91.4928,91.3371,91.4247,50089.0
2024-02-06 15:30:00,93.97,94.03,93.94,93.97,41299.0,91.4247,91.483,91.3955,91.4247,41299.0
2024-02-06 15:40:00,93.97,94.21,93.92,94.19,110145.0,91.4247,91.6582,91.376,91.6387,110145.0
2024-02-06 15:50:00,94.2,94.38,94.15,94.23,233241.0,91.6484,91.8236,91.5998,91.6776,233241.0
2024-02-07 09:30:00,101.88,103.34,100.3,102.5,808357.0,99.1204,100.5409,97.5832,99.7236,808357.0
2024-02-07 09:40:00,102.49,103.22,102.07,103.14,276689.0,99.7139,100.4241,99.3053,100.3463,276689.0
2024-02-07 09:50:00,103.14,103.61,102.87,103.53,191023.0,100.3463,100.8035,100.0836,100.7257,191023.0
2024-02-07 10:00:00,103.5,104.4,102.91,103.34,281537.0,100.6965,101.5721,100.1225,100.5409,281537.0
2024-02-07 10:10:00,103.31,104.0,103.19,103.89,207153.0,100.5117,101.183,100.3949,101.076,207153.0
2024-02-07 10:20:00,103.89,104.23,103.5,104.22,219293.0,101.076,101.4068,100.6965,101.397,219293.0
2024-02-07 10:30:00,104.25,104.62,104.0,104.18,214559.0,101.4262,101.7862,101.183,101.3581,214559.0
2024-02-07 10:40:00,104.17,104.61,104.02,104.6,148732.0,101.3484,101.7765,101.2024,101.7667,148732.0
2024-02-07 10:50:00,104.61,104.72,104.41,104.69,124447.0,101.7765,101.8835,101.5819,101.8543,124447.0
2024-02-07 11:00:00,104.71,104.72,104.15,104.65,147086.0,101.8737,101.8835,101.3289,101.8154,147086.0
2024-02-07 11:10:00,104.67,104.95,104.57,104.62,102380.0,101.8348,102.1072,101.7375,101.7862,102380.0
2024-02-07 11:20:00,104.62,104.77,104.36,104.57,64875.0,101.7862,101.9321,101.5332,101.7375,64875.0
2024-02-07 11:30:00,104.56,104.58,104.09,104.33,87276.0,101.7278,101.7473,101.2705,101.504,87276.0
2024-02-07 11:40:00,104.34,104.39,104.06,104.16,61569.0,101.5138,101.5624,101.2414,101.3386,61569.0
2024-02-07 11:50:00,104.16,104.22,103.7,103.77,69980.0,101.3386,101.397,100.8911,100.9592,69980.0
2024-02-07 12:00:00,103.78,103.86,103.55,103.75,67957.0,100.9689,101.0468,100.7452,100.9398,67957.0
2024-02-07 12:10:00,103.75,104.31,103.64,104.27,80444.0,100.9398,101.4846,100.8327,101.4457,80444.0
2024-02-07 12:20:00,104.26,104.33,104.03,104.28,98221.0,101.4359,101.504,101.2122,101.4554,98221.0
2024-02-07 12:30:00,104.29,104.57,104.23,104.56,126876.0,101.4651,101.7375,101.4068,101.7278,126876.0
2024-02-07 12:40:00,104.57,104.89,104.57,104.79,135968.0,101.7375,102.0489,101.7375,101.9516,135968.0
2024-02-07 12:50:00,104.79,104.83,104.41,104.42,100791.0,101.9516,101.9905,101.5819,101.5916,100791.0
2024-02-07 13:00:00,104.4,104.59,104.04,104.54,96084.0,101.5721,101.757,101.2219,101.7084,96084.0
2024-02-07 13:10:00,104.56,104.98,104.55,104.94,80056.0,101.7278,102.1364,101.7181,102.0975,80056.0
2024-02-07 13:20:00,104.95,105.01,104.9,104.97,243486.0,102.1072,102.1656,102.0586,102.1267,243486.0
2024-02-07 13:30:00,104.95,105.59,104.86,105.54,118473.0,102.1072,102.7299,102.0197,102.6813,118473.0
2024-02-07 13:40:00,105.56,105.59,105.27,105.33,83383.0,102.7007,102.7299,102.4186,102.477,83383.0
2024-02-07 13:50:00,105.33,105.71,105.31,105.65,78440.0,102.477,102.8467,102.4575,102.7883,78440.0
2024-02-07 14:00:00,105.64,105.64,105.2,105.54,62803.0,102.7786,102.7786,102.3505,102.6813,62803.0
2024-02-07 14:10:00,105.57,105.63,105.49,105.57,64545.0,102.7105,102.7688,102.6326,102.7105,64545.0
2024-02-07 14:20:00,105.56,105.56,105.15,105.26,62590.0,102.7007,102.7007,102.3018,102.4089,62590.0
2024-02-07 14:30:00,105.23,105.31,104.85,104.92,72732.0,102.3797,102.4575,102.01,102.0781,72732.0
2024-02-07 14:40:00,104.91,105.19,104.9,105.19,67364.0,102.0683,102.3407,102.0586,102.3407,67364.0
2024-02-07 14:50:00,105.17,105.18,104.99,105.01,46153.0,102.3213,102.331,102.1462,102.1656,46153.0
2024-02-07 15:00:00,105.0,105.04,104.46,104.54,68757.0,102.1559,102.1948,101.6305,101.7084,68757.0
2024-02-07 15:10:00,104.56,104.59,104.26,104.31,81670.0,101.7278,101.757,101.4359,101.4846,81670.0
2024-02-07 15:20:00,104.3,104.64,104.25,104.59,68215.0,101.4749,101.8056,101.4262,101.757,68215.0
2024-02-07 15:30:00,104.59,104.6,104.2,104.21,92091.0,101.757,101.7667,101.3776,101.3873,92091.0
2024-02-07 15:40:00,104.2,104.21,103.89,103.93,197213.0,101.3776,101.3873,101.076,101.1149,197213.0
2024-02-07 15:50:00,103.93,104.1,103.83,104.09,661335.0,101.1149,101.2803,101.0176,101.2705,661335.0
2024-02-08 09:30:00,104.63,105.25,103.0,104.22,242563.0,101.7959,102.3991,100.2101,101.397,242563.0
2024-02-08 09:40:00,104.21,104.22,103.02,103.06,128231.0,101.3873,101.397,100.2295,100.2684,128231.0
2024-02-08 09:50:00,103.12,103.19,102.67,102.96,79484.0,100.3268,100.3949,99.889,100.1712,79484.0
2024-02-08 10:00:00,102.97,103.4,102.94,103.13,171234.0,100.1809,100.5992,100.1517,100.3365,171234.0
2024-02-08 10:10:00,103.17,103.28,102.86,102.93,75414.0,100.3755,100.4825,100.0739,100.142,75414.0
2024-02-08 10:20:00,102.95,103.41,102.88,103.4,76613.0,100.1614,100.609,100.0933,100.5992,76613.0
2024-02-08 10:30:00,103.4,103.46,102.56,102.68,71132.0,100.5992,100.6576,99.782,99.8987,71132.0
2024-02-08 10:40:00,102.68,102.86,102.51,102.85,70749.0,99.8987,100.0739,99.7333,100.0641,70749.0
2024-02-08 10:50:00,102.84,103.02,102.69,102.74,85271.0,100.0544,100.2295,99.9085,99.9571,85271.0
2024-02-08 11:00:00,102.75,103.02,102.74,102.9,62596.0,99.9668,100.2295,99.9571,100.1128,62596.0
2024-02-08 11:10:00,102.89,102.89,102.65,102.7,64585.0,100.103,100.103,99.8695,99.9182,64585.0
2024-02-08 11:20:00,102.69,102.72,102.21,102.22,44997.0,99.9085,99.9377,99.4415,99.4512,44997.0
2024-02-08 11:30:00,102.22,102.57,102.2,102.55,111147.0,99.4512,99.7917,99.4317,99.7723,111147.0
2024-02-08 11:40:00,102.54,102.64,102.27,102.3,47144.0,99.7625,99.8598,99.4998,99.529,47144.0
2024-02-08 11:50:00,102.3,102.45,102.25,102.42,57610.0,99.529,99.675,99.4804,99.6458,57610.0
2024-02-08 12:00:00,102.44,102.44,102.11,102.22,48584.0,99.6652,99.6652,99.3442,99.4512,48584.0
2024-02-08 12:10:00,102.22,102.22,102.02,102.18,50182.0,99.4512,99.4512,99.2566,99.4123,50182.0
2024-02-08 12:20:00,102.18,102.38,102.11,102.36,54000.0,99.4123,99.6069,99.3442,99.5874,54000.0
2024-02-08 12:30:00,102.36,102.37,102.18,102.23,43841.0,99.5874,99.5971,99.4123,99.4609,43841.0
2024-02-08 12:40:00,102.21,102.37,102.18,102.22,40712.0,99.4415,99.5971,99.4123,99.4512,40712.0
2024-02-08 12:50:00,102.23,102.33,102.19,102.27,34795.0,99.4609,99.5582,99.422,99.4998,34795.0
2024-02-08 13:00:00,102.27,102.68,102.26,102.54,70322.0,99.4998,99.8987,99.4901,99.7625,70322.0
2024-02-08 13:10:00,102.55,102.65,102.29,102.3,50431.0,99.7723,99.8695,99.5193,99.529,50431.0
2024-02-08 13:20:00,102.3,102.51,102.1,102.51,81800.0,99.529,99.7333,99.3344,99.7333,81800.0
2024-02-08 13:30:00,102.52,102.52,102.18,102.27,43168.0,99.7431,99.7431,99.4123,99.4998,43168.0
2024-02-08 13:40:00,102.26,102.34,102.24,102.33,20329.0,99.4901,99.5679,99.4707,99.5582,20329.0
2024-02-08 13:50:00,102.33,102.57,102.29,102.56,48889.0,99.5582,99.7917,99.5193,99.782,48889.0
2024-02-08 14:00:00,102.57,102.76,102.52,102.68,61695.0,99.7917,99.9766,99.7431,99.8987,61695.0
2024-02-08 14:10:00,102.69,102.71,102.55,102.59,38241.0,99.9085,99.9279,99.7723,99.8112,38241.0
2024-02-08 14:20:00,102.59,102.62,102.51,102.51,36173.0,99.8112,99.8404,99.7333,99.7333,36173.0
2024-02-08 14:30:00,102.52,102.57,102.43,102.56,30247.0,99.7431,99.7917,99.6555,99.782,30247.0
2024-02-08 14:40:00,102.56,102.68,102.55,102.57,50446.0,99.782,99.8987,99.7723,99.7917,50446.0
2024-02-08 14:50:00,102.57,102.65,102.43,102.61,47608.0,99.7917,99.8695,99.6555,99.8306,47608.0
2024-02-08 15:00:00,102.63,102.68,102.31,102.47,77809.0,99.8501,99.8987,99.5388,99.6944,77809.0
2024-02-08 15:10:00,102.47,102.63,102.41,102.56,45486.0,99.6944,99.8501,99.636,99.782,45486.0
2024-02-08 15:20:00,102.56,102.56,102.39,102.4,47014.0,99.782,99.782,99.6166,99.6263,47014.0
2024-02-08 15:30:00,102.4,102.47,102.18,102.46,115121.0,99.6263,99.6944,99.4123,99.6847,115121.0
2024-02-08 15:40:00,102.47,102.5,102.26,102.27,114341.0,99.6944,99.7236,99.4901,99.4998,114341.0
2024-02-08 15:50:00,102.28,102.43,102.18,102.37,422984.0,99.5096,99.6555,99.4123,99.5971,422984.0
2024-02-09 09:30:00,102.46,103.02,102.25,102.6,116721.0,99.6847,100.2295,99.4804,99.8209,116721.0
2024-02-09 09:40:00,102.6,102.77,102.32,102.6,46401.0,99.8209,99.9863,99.5485,99.8209,46401.0
2024-02-09 09:50:00,102.55,102.73,102.48,102.61,18317.0,99.7723,99.9474,99.7042,99.8306,18317.0
2024-02-09 10:00:00,102.59,102.62,102.4,102.53,60771.0,99.8112,99.8404,99.6263,99.7528,60771.0
2024-02-09 10:10:00,102.52,102.59,102.29,102.37,87350.0,99.7431,99.8112,99.5193,99.5971,87350.0
2024-02-09 10:20:00,102.31,102.58,102.28,102.45,42190.0,99.5388,99.8014,99.5096,99.675,42190.0
2024-02-09 10:30:00,102.45,102.5,102.32,102.33,64745.0,99.675,99.7236,99.5485,99.5582,64745.0
2024-02-09 10:40:00,102.32,102.49,102.32,102.46,66482.0,99.5485,99.7139,99.5485,99.6847,66482.0
2024-02-09 10:50:00,102.47,102.52,102.36,102.37,36946.0,99.6944,99.7431,99.5874,99.5971,36946.0
2024-02-09 11:00:00,102.38,102.38,102.04,102.2,33402.0,99.6069,99.6069,99.2761,99.4317,33402.0
2024-02-09 11:10:00,102.2,102.44,102.17,102.38,49538.0,99.4317,99.6652,99.4025,99.6069,49538.0
2024-02-09 11:20:00,102.38,102.47,102.29,102.44,29024.0,99.6069,99.6944,99.5193,99.6652,29024.0
2024-02-09 11:30:00,102.44,102.48,102.29,102.4,49910.0,99.6652,99.7042,99.5193,99.6263,49910.0
2024-02-09 11:40:00,102.38,102.46,102.36,102.45,30484.0,99.6069,99.6847,99.5874,99.675,30484.0
2024-02-09 11:50:00,102.45,102.47,102.34,102.37,42923.0,99.675,99.6944,99.5679,99.5971,42923.0
2024-02-09 12:00:00,102.38,102.43,102.36,102.38,28775.0,99.6069,99.6555,99.5874,99.6069,28775.0
2024-02-09 12:10:00,102.37,102.51,102.36,102.43,26630.0,99.5971,99.7333,99.5874,99.6555,26630.0
2024-02-09 12:20:00,102.42,102.53,102.4,102.51,28295.0,99.6458,99.7528,99.6263,99.7333,28295.0
2024-02-09 12:30:00,102.52,102.83,102.49,102.82,51999.0,99.7431,100.0447,99.7139,100.0349,51999.0
2024-02-09 12:40:00,102.82,102.97,102.8,102.94,42342.0,100.0349,100.1809,100.0155,100.1517,42342.0
2024-02-09 12:50:00,102.95,103.1,102.92,103.01,56209.0,100.1614,100.3074,100.1322,100.2198,56209.0
2024-02-09 13:00:00,103.01,103.01,102.76,102.87,35844.0,100.2198,100.2198,99.9766,100.0836,35844.0
2024-02-09 13:10:00,102.9,102.97,102.83,102.86,28739.0,100.1128,100.1809,100.0447,100.0739,28739.0
2024-02-09 13:20:00,102.86,102.98,102.81,102.98,34172.0,100.0739,100.1906,100.0252,100.1906,34172.0
2024-02-09 13:30:00,102.99,103.06,102.91,103.01,89451.0,100.2003,100.2684,100.1225,100.2198,89451.0
2024-02-09 13:40:00,103.02,103.07,102.96,103.05,34707.0,100.2295,100.2782,100.1712,100.2587,34707.0
2024-02-09 13:50:00,103.04,103.05,102.94,103.0,26268.0,100.249,100.2587,100.1517,100.2101,26268.0
2024-02-09 14:00:00,103.0,103.09,102.98,103.07,30585.0,100.2101,100.2976,100.1906,100.2782,30585.0
2024-02-09 14:10:00,103.09,103.1,103.03,103.05,25695.0,100.2976,100.3074,100.2393,100.2587,25695.0
2024-02-09 14:20:00,103.06,103.09,103.03,103.05,60520.0,100.2684,100.2976,100.2393,100.2587,60520.0
2024-02-09 14:30:00,103.06,103.19,103.03,103.19,55789.0,100.2684,100.3949,100.2393,100.3949,55789.0
2024-02-09 14:40:00,103.19,103.28,103.04,103.06,19224.0,100.3949,100.4825,100.249,100.2684,19224.0
2024-02-09 14:50:00,103.08,103.12,103.01,103.07,161236.0,100.2879,100.3268,100.2198,100.2782,161236.0
2024-02-09 15:00:00,103.06,103.22,103.02,103.21,39452.0,100.2684,100.4241,100.2295,100.4144,39452.0
2024-02-09 15:10:00,103.22,103.32,103.17,103.2,39504.0,100.4241,100.5214,100.3755,100.4046,39504.0
2024-02-09 15:20:00,103.2,103.32,103.2,103.28,40016.0,100.4046,100.5214,100.4046,100.4825,40016.0
2024-02-09 15:30:00,103.28,103.28,103.08,103.18,96613.0,100.4825,100.4825,100.2879,100.3852,96613.0
2024-02-09 15:40:00,103.18,103.22,102.95,102.98,101614.0,100.3852,100.4241,100.1614,100.1906,101614.0
2024-02-09 15:50:00,102.97,103.21,102.92,103.19,282433.0,100.1809,100.4144,100.1322,100.3949,282433.0
2024-02-12 09:30:00,103.18,103.5,102.9,103.35,58569.0,100.3852,100.6965,100.1128,100.5506,58569.0
2024-02-12 09:40:00,103.3,103.51,103.15,103.38,57448.0,100.5019,100.7063,100.356,100.5798,57448.0
2024-02-12 09:50:00,103.42,103.49,103.21,103.41,50199.0,100.6187,100.6868,100.4144,100.609,50199.0
2024-02-12 10:00:00,103.44,103.51,103.34,103.37,46491.0,100.6381,100.7063,100.5409,100.57,46491.0
2024-02-12 10:10:00,103.35,103.5,103.26,103.44,55610.0,100.5506,100.6965,100.463,100.6381,55610.0
2024-02-12 10:20:00,103.45,103.52,103.38,103.46,64411.0,100.6479,100.716,100.5798,100.6576,64411.0
2024-02-12 10:30:00,103.46,103.55,103.24,103.28,45960.0,100.6576,100.7452,100.4436,100.4825,45960.0
2024-02-12 10:40:00,103.3,103.51,103.28,103.42,64881.0,100.5019,100.7063,100.4825,100.6187,64881.0
2024-02-12 10:50:00,103.43,103.51,103.37,103.42,47049.0,100.6284,100.7063,100.57,100.6187,47049.0
2024-02-12 11:00:00,103.42,103.45,103.32,103.43,22311.0,100.6187,100.6479,100.5214,100.6284,22311.0
2024-02-12 11:10:00,103.44,103.45,103.36,103.43,29413.0,100.6381,100.6479,100.5603,100.6284,29413.0
2024-02-12 11:20:00,103.4,103.69,103.4,103.63,79140.0,100.5992,100.8814,100.5992,100.823,79140.0
2024-02-12 11:30:00,103.64,103.82,103.63,103.79,33949.0,100.8327,101.0079,100.823,100.9787,33949.0
2024-02-12 11:40:00,103.81,103.95,103.77,103.92,30852.0,100.9981,101.1343,100.9592,101.1051,30852.0
2024-02-12 11:50:00,103.92,104.04,103.92,103.96,42375.0,101.1051,101.2219,101.1051,101.1441,42375.0
2024-02-12 12:00:00,103.96,104.05,103.91,103.94,44165.0,101.1441,101.2316,101.0954,101.1246,44165.0
2024-02-12 12:10:00,103.94,104.0,103.9,103.98,25878.0,101.1246,101.183,101.0857,101.1635,25878.0
2024-02-12 12:20:00,103.97,104.04,103.94,103.95,28957.0,101.1538,101.2219,101.1246,101.1343,28957.0
2024-02-12 12:30:00,103.97,103.98,103.78,103.8,14058.0,101.1538,101.1635,100.9689,100.9884,14058.0
2024-02-12 12:40:00,103.8,103.98,103.74,103.95,35230.0,100.9884,101.1635,100.93,101.1343,35230.0
2024-02-12 12:50:00,103.95,103.97,103.88,103.95,57710.0,101.1343,101.1538,101.0662,101.1343,57710.0
2024-02-12 13:00:00,103.96,104.0,103.95,103.99,28797.0,101.1441,101.183,101.1343,101.1733,28797.0
2024-02-12 13:10:00,103.99,104.11,103.96,104.09,28894.0,101.1733,101.29,101.1441,101.2705,28894.0
2024-02-12 13:20:00,104.1,104.11,103.81,103.84,19790.0,101.2803,101.29,100.9981,101.0273,19790.0
2024-02-12 13:30:00,103.87,104.11,103.86,103.98,113593.0,101.0565,101.29,101.0468,101.1635,113593.0
2024-02-12 13:40:00,103.98,104.16,103.98,104.15,38782.0,101.1635,101.3386,101.1635,101.3289,38782.0
2024-02-12 13:50:00,104.15,104.24,104.15,104.17,57898.0,101.3289,101.4165,101.3289,101.3484,57898.0
2024-02-12 14:00:00,104.16,104.22,104.13,104.17,39472.0,101.3386,101.397,101.3095,101.3484,39472.0
2024-02-12 14:10:00,104.19,104.21,103.81,103.81,47890.0,101.3678,101.3873,100.9981,100.9981,47890.0
2024-02-12 14:20:00,103.79,103.91,103.76,103.91,52592.0,100.9787,101.0954,100.9495,101.0954,52592.0
2024-02-12 14:30:00,103.91,104.11,103.9,104.1,60785.0,101.0954,101.29,101.0857,101.2803,60785.0
2024-02-12 14:40:00,104.1,104.26,104.07,104.23,81728.0,101.2803,101.4359,101.2511,101.4068,81728.0
2024-02-12 14:50:00,104.23,104.44,104.21,104.4,91469.0,101.4068,101.6111,101.3873,101.5721,91469.0
2024-02-12 15:00:00,104.4,104.45,104.0,104.01,73266.0,101.5721,101.6208,101.183,101.1927,73266.0
2024-02-12 15:10:00,104.03,104.11,103.93,104.09,46942.0,101.2122,101.29,101.1149,101.2705,46942.0
2024-02-12 15:20:00,104.09,104.12,104.04,104.05,57207.0,101.2705,101.2997,101.2219,101.2316,57207.0
2024-02-12 15:30:00,104.06,104.12,104.04,104.07,60907.0,101.2414,101.2997,101.2219,101.2511,60907.0
2024-02-12 15:40:00,104.07,104.17,104.06,104.1,93995.0,101.2511,101.3484,101.2414,101.2803,93995.0
2024-02-12 15:50:00,104.11,104.32,104.09,104.32,329857.0,101.29,101.4943,101.2705,101.4943,329857.0
2024-02-13 09:30:00,103.41,103.56,102.63,103.11,101054.0,100.609,100.7549,99.8501,100.3171,101054.0
2024-02-13 09:40:00,103.24,103.39,102.96,103.19,35904.0,100.4436,100.5895,100.1712,100.3949,35904.0
2024-02-13 09:50:00,103.15,103.27,102.9,103.0,36241.0,100.356,100.4728,100.1128,100.2101,36241.0
2024-02-13 10:00:00,103.01,103.03,102.73,102.82,52766.0,100.2198,100.2393,99.9474,100.0349,52766.0
2024-02-13 10:10:00,102.84,103.13,102.82,102.97,57436.0,100.0544,100.3365,100.0349,100.1809,57436.0
2024-02-13 10:20:00,103.05,103.45,102.97,103.44,43550.0,100.2587,100.6479,100.1809,100.6381,43550.0
2024-02-13 10:30:00,103.45,103.75,103.36,103.68,130314.0,100.6479,100.9398,100.5603,100.8716,130314.0
2024-02-13 10:40:00,103.65,103.97,103.59,103.63,63784.0,100.8425,101.1538,100.7841,100.823,63784.0
2024-02-13 10:50:00,103.64,103.65,103.32,103.47,56585.0,100.8327,100.8425,100.5214,100.6673,56585.0
2024-02-13 11:00:00,103.47,103.8,103.38,103.72,95093.0,100.6673,100.9884,100.5798,100.9106,95093.0
2024-02-13 11:10:00,103.71,104.24,103.71,104.24,166086.0,100.9008,101.4165,100.9008,101.4165,166086.0
2024-02-13 11:20:00,104.22,104.38,104.12,104.12,96462.0,101.397,101.5527,101.2997,101.2997,96462.0
2024-02-13 11:30:00,104.13,104.31,103.99,104.21,49782.0,101.3095,101.4846,101.1733,101.3873,49782.0
2024-02-13 11:40:00,104.22,104.39,104.21,104.28,50499.0,101.397,101.5624,101.3873,101.4554,50499.0
2024-02-13 11:50:00,104.27,104.28,104.0,104.25,33208.0,101.4457,101.4554,101.183,101.4262,33208.0
2024-02-13 12:00:00,104.25,104.26,104.07,104.07,29108.0,101.4262,101.4359,101.2511,101.2511,29108.0
2024-02-13 12:10:00,104.06,104.16,103.96,104.08,41560.0,101.2414,101.3386,101.1441,101.2608,41560.0
2024-02-13 12:20:00,104.07,104.3,104.05,104.29,72614.0,101.2511,101.4749,101.2316,101.4651,72614.0
2024-02-13 12:30:00,104.28,104.33,104.15,104.25,26735.0,101.4554,101.504,101.3289,101.4262,26735.0
2024-02-13 12:40:00,104.25,104.32,104.19,104.29,36110.0,101.4262,101.4943,101.3678,101.4651,36110.0
2024-02-13 12:50:00,104.29,104.36,104.19,104.36,42091.0,101.4651,101.5332,101.3678,101.5332,42091.0
2024-02-13 13:00:00,104.36,104.36,104.18,104.23,46644.0,101.5332,101.5332,101.3581,101.4068,46644.0
2024-02-13 13:10:00,104.22,104.22,104.05,104.09,28436.0,101.397,101.397,101.2316,101.2705,28436.0
2024-02-13 13:20:00,104.09,104.19,104.02,104.03,37821.0,101.2705,101.3678,101.2024,101.2122,37821.0
2024-02-13 13:30:00,104.01,104.12,104.0,104.09,36363.0,101.1927,101.2997,101.183,101.2705,36363.0
2024-02-13 13:40:00,104.11,104.17,104.0,104.09,35634.0,101.29,101.3484,101.183,101.2705,35634.0
2024-02-13 13:50:00,104.1,104.19,104.03,104.19,22306.0,101.2803,101.3678,101.2122,101.3678,22306.0
2024-02-13 14:00:00,104.17,104.19,103.81,103.87,37083.0,101.3484,101.3678,100.9981,101.0565,37083.0
2024-02-13 14:10:00,103.86,103.89,103.79,103.87,41464.0,101.0468,101.076,100.9787,101.0565,41464.0
2024-02-13 14:20:00,103.88,103.91,103.79,103.8,38224.0,101.0662,101.0954,100.9787,100.9884,38224.0
2024-02-13 14:30:00,103.8,104.01,103.79,104.01,38683.0,100.9884,101.1927,100.9787,101.1927,38683.0
2024-02-13 14:40:00,104.01,104.04,103.76,103.9,92489.0,101.1927,101.2219,100.9495,101.0857,92489.0
2024-02-13 14:50:00,103.9,104.1,103.86,104.04,126854.0,101.0857,101.2803,101.0468,101.2219,126854.0
2024-02-13 15:00:00,104.04,104.06,103.84,104.02,148036.0,101.2219,101.2414,101.0273,101.2024,148036.0
2024-02-13 15:10:00,104.03,104.05,103.95,104.01,73451.0,101.2122,101.2316,101.1343,101.1927,73451.0
2024-02-13 15:20:00,104.02,104.3,103.99,104.24,114852.0,101.2024,101.4749,101.1733,101.4165,114852.0
2024-02-13 15:30:00,104.24,104.4,104.21,104.36,115622.0,101.4165,101.5721,101.3873,101.5332,115622.0
2024-02-13 15:40:00,104.35,104.56,104.31,104.36,227749.0,101.5235,101.7278,101.4846,101.5332,227749.0
2024-02-13 15:50:00,104.35,104.73,104.28,104.69,399088.0,101.5235,101.8932,101.4554,101.8543,399088.0
2024-02-14 09:30:00,105.66,105.9,105.29,105.8,235525.0,102.798,103.0315,102.438,102.9342,235525.0
2024-02-14 09:40:00,105.76,106.03,105.59,105.9,104811.0,102.8953,103.158,102.7299,103.0315,104811.0
2024-02-14 09:50:00,105.95,106.13,105.77,105.89,104707.0,103.0802,103.2553,102.905,103.0218,104707.0
2024-02-14 10:00:00,105.89,105.97,105.29,105.77,233055.0,103.0218,103.0996,102.438,102.905,233055.0
2024-02-14 10:10:00,105.78,106.34,105.76,106.31,105463.0,102.9148,103.4596,102.8953,103.4304,105463.0
2024-02-14 10:20:00,106.32,106.57,106.13,106.48,121328.0,103.4401,103.6834,103.2553,103.5958,121328.0
2024-02-14 10:30:00,106.49,106.6,105.99,106.08,69765.0,103.6055,103.7126,103.1191,103.2066,69765.0
2024-02-14 10:40:00,106.05,106.18,105.93,106.1,67480.0,103.1775,103.3039,103.0607,103.2261,67480.0
2024-02-14 10:50:00,106.1,106.14,105.89,105.9,53305.0,103.2261,103.265,103.0218,103.0315,53305.0
2024-02-14 11:00:00,105.9,105.94,105.7,105.83,69788.0,103.0315,103.0704,102.8369,102.9634,69788.0
2024-02-14 11:10:00,105.85,105.88,105.73,105.81,53408.0,102.9829,103.0121,102.8661,102.944,53408.0
2024-02-14 11:20:00,105.81,105.93,105.75,105.81,57153.0,102.944,103.0607,102.8856,102.944,57153.0
2024-02-14 11:30:00,105.83,105.86,105.79,105.8,43647.0,102.9634,102.9926,102.9245,102.9342,43647.0
2024-02-14 11:40:00,105.81,105.9,105.73,105.88,65634.0,102.944,103.0315,102.8661,103.0121,65634.0
2024-02-14 11:50:00,105.9,106.0,105.75,105.8,76675.0,103.0315,103.1288,102.8856,102.9342,76675.0
2024-02-14 12:00:00,105.8,105.8,105.48,105.66,77580.0,102.9342,102.9342,102.6229,102.798,77580.0
2024-02-14 12:10:00,105.67,105.86,105.67,105.8,72027.0,102.8077,102.9926,102.8077,102.9342,72027.0
2024-02-14 12:20:00,105.81,105.84,105.73,105.82,52285.0,102.944,102.9731,102.8661,102.9537,52285.0
2024-02-14 12:30:00,105.82,105.85,105.77,105.81,40908.0,102.9537,102.9829,102.905,102.944,40908.0
2024-02-14 12:40:00,105.8,105.9,105.76,105.89,52335.0,102.9342,103.0315,102.8953,103.0218,52335.0
2024-02-14 12:50:00,105.89,105.91,105.8,105.84,38143.0,103.0218,103.0412,102.9342,102.9731,38143.0
2024-02-14 13:00:00,105.86,105.91,105.76,105.77,40109.0,102.9926,103.0412,102.8953,102.905,40109.0
2024-02-14 13:10:00,105.78,105.85,105.72,105.84,68298.0,102.9148,102.9829,102.8564,102.9731,68298.0
2024-02-14 13:20:00,105.84,105.89,105.76,105.84,41166.0,102.9731,103.0218,102.8953,102.9731,41166.0
2024-02-14 13:30:00,105.83,106.06,105.83,106.05,33618.0,102.9634,103.1872,102.9634,103.1775,33618.0
2024-02-14 13:40:00,106.05,106.2,106.05,106.13,56658.0,103.1775,103.3234,103.1775,103.2553,56658.0
2024-02-14 13:50:00,106.13,106.25,106.08,106.25,31877.0,103.2553,103.372,103.2066,103.372,31877.0
2024-02-14 14:00:00,106.25,106.28,105.98,106.01,67661.0,103.372,103.4012,103.1093,103.1385,67661.0
2024-02-14 14:10:00,106.02,106.07,105.96,105.99,37453.0,103.1483,103.1969,103.0899,103.1191,37453.0
2024-02-14 14:20:00,106.03,106.08,106.0,106.05,27908.0,103.158,103.2066,103.1288,103.1775,27908.0
2024-02-14 14:30:00,106.06,106.11,105.98,106.05,74246.0,103.1872,103.2358,103.1093,103.1775,74246.0
2024-02-14 14:40:00,106.05,106.07,105.78,105.9,40156.0,103.1775,103.1969,102.9148,103.0315,40156.0
2024-02-14 14:50:00,105.89,106.07,105.88,106.04,47119.0,103.0218,103.1969,103.0121,103.1677,47119.0
2024-02-14 15:00:00,106.05,106.18,105.98,106.15,52800.0,103.1775,103.3039,103.1093,103.2747,52800.0
2024-02-14 15:10:00,106.14,106.26,106.05,106.14,47625.0,103.265,103.3818,103.1775,103.265,47625.0
2024-02-14 15:20:00,106.15,106.35,106.13,106.27,64798.0,103.2747,103.4693,103.2553,103.3915,64798.0
2024-02-14 15:30:00,106.27,106.31,106.15,106.28,111563.0,103.3915,103.4304,103.2747,103.4012,111563.0
2024-02-14 15:40:00,106.28,106.34,106.13,106.18,167844.0,103.4012,103.4596,103.2553,103.3039,167844.0
2024-02-14 15:50:00,106.17,106.32,106.1,106.2,409463.0,103.2942,103.4401,103.2261,103.3234,409463.0
2024-02-15 09:30:00,106.07,106.53,106.0,106.33,68832.0,103.7094,104.1592,103.641,103.9636,68832.0
2024-02-15 09:40:00,106.29,106.59,106.19,106.37,29144.0,103.9245,104.2179,103.8268,104.0028,29144.0
2024-02-15 09:50:00,106.36,106.45,106.11,106.22,25756.0,103.993,104.081,103.7485,103.8561,25756.0
2024-02-15 10:00:00,106.32,106.4,106.18,106.38,26840.0,103.9539,104.0321,103.817,104.0125,26840.0
2024-02-15 10:10:00,106.41,106.47,106.31,106.46,21433.0,104.0419,104.1005,103.9441,104.0908,21433.0
2024-02-15 10:20:00,106.44,106.44,106.02,106.09,64662.0,104.0712,104.0712,103.6605,103.729,64662.0
2024-02-15 10:30:00,106.09,106.19,106.04,106.18,40686.0,103.729,103.8268,103.6801,103.817,40686.0
2024-02-15 10:40:00,106.16,106.16,106.06,106.11,21906.0,103.7974,103.7974,103.6997,103.7485,21906.0
2024-02-15 10:50:00,106.1,106.2,106.04,106.04,33011.0,103.7388,103.8365,103.6801,103.6801,33011.0
2024-02-15 11:00:00,106.06,106.14,105.83,105.86,36317.0,103.6997,103.7779,103.4748,103.5041,36317.0
2024-02-15 11:10:00,105.86,106.03,105.86,105.96,26326.0,103.5041,103.6703,103.5041,103.6019,26326.0
2024-02-15 11:20:00,105.94,106.04,105.85,105.92,26786.0,103.5823,103.6801,103.4943,103.5628,26786.0
2024-02-15 11:30:00,105.91,105.96,105.85,105.92,28825.0,103.553,103.6019,103.4943,103.5628,28825.0
2024-02-15 11:40:00,105.96,106.03,105.89,105.91,18846.0,103.6019,103.6703,103.5334,103.553,18846.0
2024-02-15 11:50:00,105.9,105.99,105.82,105.91,33486.0,103.5432,103.6312,103.465,103.553,33486.0
2024-02-15 12:00:00,105.91,105.95,105.87,105.91,25600.0,103.553,103.5921,103.5139,103.553,25600.0
2024-02-15 12:10:00,105.91,106.0,105.85,105.98,28205.0,103.553,103.641,103.4943,103.6214,28205.0
2024-02-15 12:20:00,105.95,106.01,105.8,105.87,24328.0,103.5921,103.6508,103.4454,103.5139,24328.0
2024-02-15 12:30:00,105.83,105.83,105.64,105.65,27669.0,103.4748,103.4748,103.289,103.2988,27669.0
2024-02-15 12:40:00,105.64,105.74,105.61,105.72,42939.0,103.289,103.3868,103.2597,103.3672,42939.0
2024-02-15 12:50:00,105.71,105.84,105.71,105.75,31547.0,103.3574,103.4845,103.3574,103.3966,31547.0
2024-02-15 13:00:00,105.73,105.9,105.69,105.86,28115.0,103.377,103.5432,103.3379,103.5041,28115.0
2024-02-15 13:10:00,105.85,105.92,105.79,105.81,38514.0,103.4943,103.5628,103.4357,103.4552,38514.0
2024-02-15 13:20:00,105.82,105.84,105.71,105.83,49176.0,103.465,103.4845,103.3574,103.4748,49176.0
2024-02-15 13:30:00,105.82,105.87,105.72,105.73,33109.0,103.465,103.5139,103.3672,103.377,33109.0
2024-02-15 13:40:00,105.74,105.78,105.48,105.53,37182.0,103.3868,103.4259,103.1326,103.1814,37182.0
2024-02-15 13:50:00,105.55,105.67,105.45,105.56,63841.0,103.201,103.3183,103.1032,103.2108,63841.0
2024-02-15 14:00:00,105.57,105.68,105.49,105.65,40982.0,103.2206,103.3281,103.1423,103.2988,40982.0
2024-02-15 14:10:00,105.66,105.91,105.63,105.88,44802.0,103.3086,103.553,103.2792,103.5237,44802.0
2024-02-15 14:20:00,105.88,105.9,105.73,105.76,33223.0,103.5237,103.5432,103.377,103.4063,33223.0
2024-02-15 14:30:00,105.77,105.81,105.74,105.76,26580.0,103.4161,103.4552,103.3868,103.4063,26580.0
2024-02-15 14:40:00,105.76,105.79,105.68,105.79,28676.0,103.4063,103.4357,103.3281,103.4357,28676.0
2024-02-15 14:50:00,105.79,105.87,105.73,105.78,29332.0,103.4357,103.5139,103.377,103.4259,29332.0
2024-02-15 15:00:00,105.79,105.83,105.7,105.8,43345.0,103.4357,103.4748,103.3477,103.4454,43345.0
2024-02-15 15:10:00,105.81,106.12,105.81,105.99,44788.0,103.4552,103.7583,103.4552,103.6312,44788.0
2024-02-15 15:20:00,105.98,105.99,105.83,105.99,61937.0,103.6214,103.6312,103.4748,103.6312,61937.0
2024-02-15 15:30:00,105.99,105.99,105.7,105.73,60091.0,103.6312,103.6312,103.3477,103.377,60091.0
2024-02-15 15:40:00,105.73,105.78,105.68,105.72,102776.0,103.377,103.4259,103.3281,103.3672,102776.0
2024-02-15 15:50:00,105.72,105.9,105.67,105.7,397777.0,103.3672,103.5432,103.3183,103.3477,397777.0
2024-02-16 09:30:00,105.72,106.63,105.49,106.25,109194.0,103.3672,104.257,103.1423,103.8854,109194.0
2024-02-16 09:40:00,106.31,106.39,106.14,106.37,12017.0,103.9441,104.0223,103.7779,104.0028,12017.0
2024-02-16 09:50:00,106.37,106.53,106.07,106.19,32670.0,104.0028,104.1592,103.7094,103.8268,32670.0
2024-02-16 10:00:00,106.09,106.38,105.95,106.36,41225.0,103.729,104.0125,103.5921,103.993,41225.0
2024-02-16 10:10:00,106.35,106.49,106.17,106.48,61694.0,103.9832,104.1201,103.8072,104.1103,61694.0
2024-02-16 10:20:00,106.45,106.48,106.22,106.42,23494.0,104.081,104.1103,103.8561,104.0516,23494.0
2024-02-16 10:30:00,106.41,106.67,106.38,106.6,39094.0,104.0419,104.2961,104.0125,104.2276,39094.0
2024-02-16 10:40:00,106.63,106.69,106.49,106.51,19514.0,104.257,104.3156,104.1201,104.1396,19514.0
2024-02-16 10:50:00,106.53,106.65,106.45,106.65,57194.0,104.1592,104.2765,104.081,104.2765,57194.0
2024-02-16 11:00:00,106.64,106.72,106.46,106.71,33855.0,104.2667,104.345,104.0908,104.3352,33855.0
2024-02-16 11:10:00,106.7,106.74,106.58,106.7,26735.0,104.3254,104.3645,104.2081,104.3254,26735.0
2024-02-16 11:20:00,106.71,106.82,106.69,106.79,27175.0,104.3352,104.4427,104.3156,104.4134,27175.0
2024-02-16 11:30:00,106.8,106.85,106.6,106.64,36228.0,104.4232,104.4721,104.2276,104.2667,36228.0
2024-02-16 11:40:00,106.64,106.76,106.64,106.7,17486.0,104.2667,104.3841,104.2667,104.3254,17486.0
2024-02-16 11:50:00,106.71,106.79,106.65,106.75,37261.0,104.3352,104.4134,104.2765,104.3743,37261.0
2024-02-16 12:00:00,106.74,106.81,106.64,106.67,16779.0,104.3645,104.433,104.2667,104.2961,16779.0
2024-02-16 12:10:00,106.66,106.69,106.57,106.69,22749.0,104.2863,104.3156,104.1983,104.3156,22749.0
2024-02-16 12:20:00,106.68,106.81,106.67,106.81,26138.0,104.3059,104.433,104.2961,104.433,26138.0
2024-02-16 12:30:00,106.82,106.88,106.78,106.87,21107.0,104.4427,104.5014,104.4036,104.4916,21107.0
2024-02-16 12:40:00,106.87,107.04,106.83,106.98,32211.0,104.4916,104.6578,104.4525,104.5992,32211.0
2024-02-16 12:50:00,106.97,106.97,106.74,106.76,10693.0,104.5894,104.5894,104.3645,104.3841,10693.0
2024-02-16 13:00:00,106.76,106.76,106.57,106.68,36326.0,104.3841,104.3841,104.1983,104.3059,36326.0
2024-02-16 13:10:00,106.68,106.75,106.63,106.75,24242.0,104.3059,104.3743,104.257,104.3743,24242.0
2024-02-16 13:20:00,106.76,106.93,106.75,106.86,18812.0,104.3841,104.5503,104.3743,104.4818,18812.0
2024-02-16 13:30:00,106.87,106.93,106.87,106.92,16838.0,104.4916,104.5503,104.4916,104.5405,16838.0
2024-02-16 13:40:00,106.93,106.94,106.85,106.86,16663.0,104.5503,104.5601,104.4721,104.4818,16663.0
2024-02-16 13:50:00,106.85,106.91,106.83,106.9,16458.0,104.4721,104.5307,104.4525,104.521,16458.0
2024-02-16 14:00:00,106.9,106.99,106.89,106.97,24156.0,104.521,104.609,104.5112,104.5894,24156.0
2024-02-16 14:10:00,106.98,107.08,106.98,107.03,33158.0,104.5992,104.697,104.5992,104.6481,33158.0
2024-02-16 14:20:00,107.03,107.03,106.91,106.95,42355.0,104.6481,104.6481,104.5307,104.5698,42355.0
2024-02-16 14:30:00,106.93,106.96,106.85,106.93,55662.0,104.5503,104.5796,104.4721,104.5503,55662.0
2024-02-16 14:40:00,106.92,106.93,106.54,106.68,109012.0,104.5405,104.5503,104.169,104.3059,109012.0
2024-02-16 14:50:00,106.65,106.67,106.47,106.59,46944.0,104.2765,104.2961,104.1005,104.2179,46944.0
2024-02-16 15:00:00,106.58,106.61,106.38,106.41,49006.0,104.2081,104.2374,104.0125,104.0419,49006.0
2024-02-16 15:10:00,106.41,106.47,106.34,106.42,53953.0,104.0419,104.1005,103.9734,104.0516,53953.0
2024-02-16 15:20:00,106.43,106.48,106.37,106.47,32523.0,104.0614,104.1103,104.0028,104.1005,32523.0
2024-02-16 15:30:00,106.47,106.49,106.29,106.29,90923.0,104.1005,104.1201,103.9245,103.9245,90923.0
2024-02-16 15:40:00,106.3,106.31,106.18,106.23,168279.0,103.9343,103.9441,103.817,103.8659,168279.0
2024-02-16 15:50:00,106.23,106.4,106.1,106.15,292780.0,103.8659,104.0321,103.7388,103.7876,292780.0
2024-02-20 09:30:00,106.0,106.09,105.21,105.54,126884.0,103.641,103.729,102.8686,103.1912,126884.0
2024-02-20 09:40:00,105.54,105.55,104.85,105.2,31452.0,103.1912,103.201,102.5166,102.8588,31452.0
2024-02-20 09:50:00,105.28,105.59,105.09,105.4,40025.0,102.937,103.2401,102.7512,103.0543,40025.0
2024-02-20 10:00:00,105.32,105.66,105.29,105.66,25828.0,102.9761,103.3086,102.9468,103.3086,25828.0
2024-02-20 10:10:00,105.69,105.69,105.43,105.5,21974.0,103.3379,103.3379,103.0837,103.1521,21974.0
2024-02-20 10:20:00,105.5,105.83,105.5,105.63,25643.0,103.1521,103.4748,103.1521,103.2792,25643.0
2024-02-20 10:30:00,105.63,105.81,105.52,105.64,48664.0,103.2792,103.4552,103.1717,103.289,48664.0
2024-02-20 10:40:00,105.65,105.79,105.6,105.76,23095.0,103.2988,103.4357,103.2499,103.4063,23095.0
2024-02-20 10:50:00,105.77,105.79,105.66,105.76,32907.0,103.4161,103.4357,103.3086,103.4063,32907.0
2024-02-20 11:00:00,105.75,105.79,105.51,105.6,25316.0,103.3966,103.4357,103.1619,103.2499,25316.0
2024-02-20 11:10:00,105.59,105.63,105.51,105.52,27350.0,103.2401,103.2792,103.1619,103.1717,27350.0
2024-02-20 11:20:00,105.52,105.57,105.48,105.57,30722.0,103.1717,103.2206,103.1326,103.2206,30722.0
2024-02-20 11:30:00,105.62,105.63,105.48,105.53,24182.0,103.2694,103.2792,103.1326,103.1814,24182.0
2024-02-20 11:40:00,105.51,105.6,105.46,105.58,48289.0,103.1619,103.2499,103.113,103.2303,48289.0
2024-02-20 11:50:00,105.57,105.6,105.4,105.41,39941.0,103.2206,103.2499,103.0543,103.0641,39941.0
2024-02-20 12:00:00,105.41,105.41,105.24,105.31,20152.0,103.0641,103.0641,102.8979,102.9663,20152.0
2024-02-20 12:10:00,105.31,105.32,105.08,105.14,68075.0,102.9663,102.9761,102.7415,102.8001,68075.0
2024-02-20 12:20:00,105.14,105.26,105.02,105.11,24171.0,102.8001,102.9175,102.6828,102.7708,24171.0
2024-02-20 12:30:00,105.1,105.24,104.94,104.97,31374.0,102.761,102.8979,102.6046,102.6339,31374.0
2024-02-20 12:40:00,104.99,105.09,104.95,104.97,19288.0,102.6535,102.7512,102.6144,102.6339,19288.0
2024-02-20 12:50:00,104.95,105.05,104.94,105.03,39305.0,102.6144,102.7121,102.6046,102.6926,39305.0
2024-02-20 13:00:00,105.04,105.06,104.83,104.88,67072.0,102.7024,102.7219,102.497,102.5459,67072.0
2024-02-20 13:10:00,104.88,104.88,104.73,104.84,22198.0,102.5459,102.5459,102.3993,102.5068,22198.0
2024-02-20 13:20:00,104.84,104.9,104.76,104.83,22737.0,102.5068,102.5655,102.4286,102.497,22737.0
2024-02-20 13:30:00,104.84,104.85,104.75,104.8,17169.0,102.5068,102.5166,102.4188,102.4677,17169.0
2024-02-20 13:40:00,104.81,104.99,104.79,104.96,14656.0,102.4775,102.6535,102.4579,102.6241,14656.0
2024-02-20 13:50:00,104.95,105.03,104.93,104.99,24663.0,102.6144,102.6926,102.5948,102.6535,24663.0
2024-02-20 14:00:00,105.0,105.04,104.93,104.99,17851.0,102.6632,102.7024,102.5948,102.6535,17851.0
2024-02-20 14:10:00,104.98,104.98,104.8,104.92,35305.0,102.6437,102.6437,102.4677,102.585,35305.0
2024-02-20 14:20:00,104.9,105.03,104.85,105.01,39883.0,102.5655,102.6926,102.5166,102.673,39883.0
2024-02-20 14:30:00,105.01,105.03,104.82,104.86,33206.0,102.673,102.6926,102.4872,102.5264,33206.0
2024-02-20 14:40:00,104.87,104.99,104.85,104.98,22743.0,102.5361,102.6535,102.5166,102.6437,22743.0
2024-02-20 14:50:00,104.99,105.06,104.94,105.05,17102.0,102.6535,102.7219,102.6046,102.7121,17102.0
2024-02-20 15:00:00,105.06,105.1,104.87,104.9,19331.0,102.7219,102.761,102.5361,102.5655,19331.0
2024-02-20 15:10:00,104.9,104.96,104.87,104.89,20817.0,102.5655,102.6241,102.5361,102.5557,20817.0
2024-02-20 15:20:00,104.9,105.0,104.88,104.97,18073.0,102.5655,102.6632,102.5459,102.6339,18073.0
2024-02-20 15:30:00,104.98,104.98,104.69,104.72,44424.0,102.6437,102.6437,102.3601,102.3895,44424.0
2024-02-20 15:40:00,104.7,104.8,104.63,104.63,63611.0,102.3699,102.4677,102.3015,102.3015,63611.0
2024-02-20 15:50:00,104.64,104.85,104.5,104.83,244476.0,102.3113,102.5166,102.1744,102.497,244476.0
2024-02-21 09:30:00,104.56,105.11,104.09,105.11,66896.0,102.233,102.7708,101.7735,102.7708,66896.0
2024-02-21 09:40:00,105.09,105.41,105.04,105.12,25297.0,102.7512,103.0641,102.7024,102.7806,25297.0
2024-02-21 09:50:00,105.11,105.16,104.91,104.91,16785.0,102.7708,102.8197,102.5752,102.5752,16785.0
2024-02-21 10:00:00,104.93,104.93,104.6,104.84,16744.0,102.5948,102.5948,102.2721,102.5068,16744.0
2024-02-21 10:10:00,104.87,104.95,104.74,104.95,20445.0,102.5361,102.6144,102.409,102.6144,20445.0
2024-02-21 10:20:00,104.94,105.14,104.65,104.83,54223.0,102.6046,102.8001,102.321,102.497,54223.0
2024-02-21 10:30:00,104.8,104.82,104.63,104.79,35022.0,102.4677,102.4872,102.3015,102.4579,35022.0
2024-02-21 10:40:00,104.8,104.88,104.77,104.84,26760.0,102.4677,102.5459,102.4384,102.5068,26760.0
2024-02-21 10:50:00,104.85,104.87,104.72,104.79,21691.0,102.5166,102.5361,102.3895,102.4579,21691.0
2024-02-21 11:00:00,104.81,104.87,104.75,104.81,10646.0,102.4775,102.5361,102.4188,102.4775,10646.0
2024-02-21 11:10:00,104.8,104.92,104.75,104.82,38064.0,102.4677,102.585,102.4188,102.4872,38064.0
2024-02-21 11:20:00,104.84,104.9,104.7,104.73,11344.0,102.5068,102.5655,102.3699,102.3993,11344.0
2024-02-21 11:30:00,104.71,104.72,104.55,104.57,15100.0,102.3797,102.3895,102.2233,102.2428,15100.0
2024-02-21 11:40:00,104.52,104.53,104.4,104.42,12038.0,102.1939,102.2037,102.0766,102.0962,12038.0
2024-02-21 11:50:00,104.4,104.47,104.4,104.44,10286.0,102.0766,102.145,102.0766,102.1157,10286.0
2024-02-21 12:00:00,104.46,104.5,104.32,104.38,12345.0,102.1353,102.1744,101.9984,102.057,12345.0
2024-02-21 12:10:00,104.39,104.42,104.35,104.4,11473.0,102.0668,102.0962,102.0277,102.0766,11473.0
2024-02-21 12:20:00,104.39,104.47,104.27,104.31,33689.0,102.0668,102.145,101.9495,101.9886,33689.0
2024-02-21 12:30:00,104.32,104.41,104.31,104.34,11335.0,101.9984,102.0864,101.9886,102.0179,11335.0
2024-02-21 12:40:00,104.35,104.35,104.11,104.23,32162.0,102.0277,102.0277,101.793,101.9104,32162.0
2024-02-21 12:50:00,104.23,104.43,104.18,104.42,26066.0,101.9104,102.1059,101.8615,102.0962,26066.0
2024-02-21 13:00:00,104.4,104.42,104.17,104.32,22765.0,102.0766,102.0962,101.8517,101.9984,22765.0
2024-02-21 13:10:00,104.31,104.35,104.22,104.23,14400.0,101.9886,102.0277,101.9006,101.9104,14400.0
2024-02-21 13:20:00,104.23,104.33,104.14,104.17,16269.0,101.9104,102.0082,101.8224,101.8517,16269.0
2024-02-21 13:30:00,104.16,104.18,104.07,104.16,23245.0,101.8419,101.8615,101.7539,101.8419,23245.0
2024-02-21 13:40:00,104.15,104.23,104.14,104.21,25080.0,101.8322,101.9104,101.8224,101.8908,25080.0
2024-02-21 13:50:00,104.21,104.34,104.2,104.29,18643.0,101.8908,102.0179,101.881,101.969,18643.0
2024-02-21 14:00:00,104.28,104.41,104.16,104.35,19674.0,101.9593,102.0864,101.8419,102.0277,19674.0
2024-02-21 14:10:00,104.35,104.42,104.27,104.33,20422.0,102.0277,102.0962,101.9495,102.0082,20422.0
2024-02-21 14:20:00,104.36,104.38,104.14,104.3,27786.0,102.0375,102.057,101.8224,101.9788,27786.0
2024-02-21 14:30:00,104.29,104.36,104.23,104.32,24457.0,101.969,102.0375,101.9104,101.9984,24457.0
2024-02-21 14:40:00,104.3,104.34,104.22,104.32,19382.0,101.9788,102.0179,101.9006,101.9984,19382.0
2024-02-21 14:50:00,104.33,104.36,104.18,104.32,28632.0,102.0082,102.0375,101.8615,101.9984,28632.0
2024-02-21 15:00:00,104.29,104.3,104.1,104.12,26851.0,101.969,101.9788,101.7833,101.8028,26851.0
2024-02-21 15:10:00,104.14,104.14,103.95,103.97,44137.0,101.8224,101.8224,101.6366,101.6562,44137.0
2024-02-21 15:20:00,103.95,104.23,103.86,104.23,25823.0,101.6366,101.9104,101.5486,101.9104,25823.0
2024-02-21 15:30:00,104.24,104.61,104.24,104.59,44543.0,101.9202,102.2819,101.9202,102.2624,44543.0
2024-02-21 15:40:00,104.59,104.76,104.59,104.74,50919.0,102.2624,102.4286,102.2624,102.409,50919.0
2024-02-21 15:50:00,104.75,105.07,104.74,104.97,173819.0,102.4188,102.7317,102.409,102.6339,173819.0
2024-02-22 09:30:00,105.72,106.17,105.45,105.77,112017.0,103.3672,103.8072,103.1032,103.4161,112017.0
2024-02-22 09:40:00,105.72,105.73,105.46,105.63,18174.0,103.3672,103.377,103.113,103.2792,18174.0
2024-02-22 09:50:00,105.59,105.85,105.44,105.54,36988.0,103.2401,103.4943,103.0935,103.1912,36988.0
2024-02-22 10:00:00,105.6,105.7,105.47,105.5,23785.0,103.2499,103.3477,103.1228,103.1521,23785.0
2024-02-22 10:10:00,105.5,105.78,105.48,105.61,24512.0,103.1521,103.4259,103.1326,103.2597,24512.0
2024-02-22 10:20:00,105.61,105.69,105.5,105.55,27678.0,103.2597,103.3379,103.1521,103.201,27678.0
2024-02-22 10:30:00,105.54,105.63,105.51,105.58,17162.0,103.1912,103.2792,103.1619,103.2303,17162.0
2024-02-22 10:40:00,105.6,105.68,105.49,105.53,22879.0,103.2499,103.3281,103.1423,103.1814,22879.0
2024-02-22 10:50:00,105.54,105.56,105.42,105.54,38582.0,103.1912,103.2108,103.0739,103.1912,38582.0
2024-02-22 11:00:00,105.54,105.55,105.31,105.4,13385.0,103.1912,103.201,102.9663,103.0543,13385.0
2024-02-22 11:10:00,105.42,105.6,105.42,105.54,12541.0,103.0739,103.2499,103.0739,103.1912,12541.0
2024-02-22 11:20:00,105.52,105.61,105.47,105.55,22957.0,103.1717,103.2597,103.1228,103.201,22957.0
2024-02-22 11:30:00,105.55,105.61,105.44,105.45,12107.0,103.201,103.2597,103.0935,103.1032,12107.0
2024-02-22 11:40:00,105.42,105.47,105.3,105.36,19398.0,103.0739,103.1228,102.9566,103.0152,19398.0
2024-02-22 11:50:00,105.36,105.5,105.36,105.42,12542.0,103.0152,103.1521,103.0152,103.0739,12542.0
2024-02-22 12:00:00,105.43,105.51,105.4,105.47,9645.0,103.0837,103.1619,103.0543,103.1228,9645.0
2024-02-22 12:10:00,105.45,105.48,105.32,105.4,13816.0,103.1032,103.1326,102.9761,103.0543,13816.0
2024-02-22 12:20:00,105.4,105.42,105.33,105.33,18968.0,103.0543,103.0739,102.9859,102.9859,18968.0
2024-02-22 12:30:00,105.34,105.42,105.32,105.39,30225.0,102.9957,103.0739,102.9761,103.0446,30225.0
2024-02-22 12:40:00,105.38,105.42,105.35,105.4,10495.0,103.0348,103.0739,103.0055,103.0543,10495.0
2024-02-22 12:50:00,105.4,105.49,105.36,105.48,13710.0,103.0543,103.1423,103.0152,103.1326,13710.0
2024-02-22 13:00:00,105.48,105.5,105.39,105.4,28761.0,103.1326,103.1521,103.0446,103.0543,28761.0
2024-02-22 13:10:00,105.39,105.39,105.22,105.38,16753.0,103.0446,103.0446,102.8783,103.0348,16753.0
2024-02-22 13:20:00,105.38,105.5,105.37,105.48,16617.0,103.0348,103.1521,103.025,103.1326,16617.0
2024-02-22 13:30:00,105.5,105.58,105.36,105.42,32932.0,103.1521,103.2303,103.0152,103.0739,32932.0
2024-02-22 13:40:00,105.41,105.43,105.36,105.4,14523.0,103.0641,103.0837,103.0152,103.0543,14523.0
2024-02-22 13:50:00,105.4,105.42,105.27,105.36,15575.0,103.0543,103.0739,102.9272,103.0152,15575.0
2024-02-22 14:00:00,105.36,105.49,105.35,105.42,29734.0,103.0152,103.1423,103.0055,103.0739,29734.0
2024-02-22 14:10:00,105.44,105.5,105.31,105.47,31255.0,103.0935,103.1521,102.9663,103.1228,31255.0
2024-02-22 14:20:00,105.46,105.65,105.45,105.62,16478.0,103.113,103.2988,103.1032,103.2694,16478.0
2024-02-22 14:30:00,105.63,105.63,105.45,105.45,26678.0,103.2792,103.2792,103.1032,103.1032,26678.0
2024-02-22 14:40:00,105.44,105.45,105.29,105.29,20339.0,103.0935,103.1032,102.9468,102.9468,20339.0
2024-02-22 14:50:00,105.29,105.39,105.26,105.32,25286.0,102.9468,103.0446,102.9175,102.9761,25286.0
2024-02-22 15:00:00,105.3,105.41,105.29,105.31,18432.0,102.9566,103.0641,102.9468,102.9663,18432.0
2024-02-22 15:10:00,105.31,105.45,105.28,105.4,36169.0,102.9663,103.1032,102.937,103.0543,36169.0
2024-02-22 15:20:00,105.4,105.46,105.29,105.3,36578.0,103.0543,103.113,102.9468,102.9566,36578.0
2024-02-22 15:30:00,105.29,105.41,105.22,105.4,56679.0,102.9468,103.0641,102.8783,103.0543,56679.0
2024-02-22 15:40:00,105.38,105.42,105.24,105.29,115842.0,103.0348,103.0739,102.8979,102.9468,115842.0
2024-02-22 15:50:00,105.28,105.4,105.2,105.28,262353.0,102.937,103.0543,102.8588,102.937,262353.0
2024-02-23 09:30:00,105.87,106.07,105.74,105.9,48089.0,103.5139,103.7094,103.3868,103.5432,48089.0
2024-02-23 09:40:00,105.9,106.16,105.9,105.98,60072.0,103.5432,103.7974,103.5432,103.6214,60072.0
2024-02-23 09:50:00,105.96,106.11,105.81,105.89,29563.0,103.6019,103.7485,103.4552,103.5334,29563.0
2024-02-23 10:00:00,105.88,105.97,105.77,105.97,13135.0,103.5237,103.6117,103.4161,103.6117,13135.0
2024-02-23 10:10:00,105.97,106.02,105.87,105.9,14904.0,103.6117,103.6605,103.5139,103.5432,14904.0
2024-02-23 10:20:00,105.9,106.02,105.9,105.91,11672.0,103.5432,103.6605,103.5432,103.553,11672.0
2024-02-23 10:30:00,105.92,106.11,105.85,106.11,31799.0,103.5628,103.7485,103.4943,103.7485,31799.0
2024-02-23 10:40:00,106.12,106.12,105.78,105.81,20465.0,103.7583,103.7583,103.4259,103.4552,20465.0
2024-02-23 10:50:00,105.8,105.83,105.61,105.77,17342.0,103.4454,103.4748,103.2597,103.4161,17342.0
2024-02-23 11:00:00,105.78,105.81,105.64,105.74,13753.0,103.4259,103.4552,103.289,103.3868,13753.0
2024-02-23 11:10:00,105.74,105.75,105.63,105.72,15713.0,103.3868,103.3966,103.2792,103.3672,15713.0
2024-02-23 11:20:00,105.73,105.78,105.68,105.73,15501.0,103.377,103.4259,103.3281,103.377,15501.0
2024-02-23 11:30:00,105.72,105.82,105.65,105.76,25268.0,103.3672,103.465,103.2988,103.4063,25268.0
2024-02-23 11:40:00,105.76,105.79,105.69,105.69,18908.0,103.4063,103.4357,103.3379,103.3379,18908.0
2024-02-23 11:50:00,105.71,105.85,105.71,105.81,15606.0,103.3574,103.4943,103.3574,103.4552,15606.0
2024-02-23 12:00:00,105.81,105.94,105.81,105.94,12541.0,103.4552,103.5823,103.4552,103.5823,12541.0
2024-02-23 12:10:00,105.95,105.99,105.87,105.98,13620.0,103.5921,103.6312,103.5139,103.6214,13620.0
2024-02-23 12:20:00,105.98,106.01,105.83,105.93,12780.0,103.6214,103.6508,103.4748,103.5725,12780.0
2024-02-23 12:30:00,105.95,105.99,105.86,105.99,21887.0,103.5921,103.6312,103.5041,103.6312,21887.0
2024-02-23 12:40:00,106.0,106.02,105.9,106.0,18850.0,103.641,103.6605,103.5432,103.641,18850.0
2024-02-23 12:50:00,106.0,106.02,105.9,105.95,9995.0,103.641,103.6605,103.5432,103.5921,9995.0
2024-02-23 13:00:00,105.95,105.95,105.86,105.9,12039.0,103.5921,103.5921,103.5041,103.5432,12039.0
2024-02-23 13:10:00,105.92,106.0,105.92,105.99,8558.0,103.5628,103.641,103.5628,103.6312,8558.0
2024-02-23 13:20:00,105.98,106.01,105.96,105.98,26141.0,103.6214,103.6508,103.6019,103.6214,26141.0
2024-02-23 13:30:00,105.98,106.01,105.94,105.95,17523.0,103.6214,103.6508,103.5823,103.5921,17523.0
2024-02-23 13:40:00,105.96,106.0,105.94,105.97,15915.0,103.6019,103.641,103.5823,103.6117,15915.0
2024-02-23 13:50:00,105.97,105.97,105.87,105.88,9884.0,103.6117,103.6117,103.5139,103.5237,9884.0
2024-02-23 14:00:00,105.88,105.92,105.76,105.79,28038.0,103.5237,103.5628,103.4063,103.4357,28038.0
2024-02-23 14:10:00,105.79,105.87,105.73,105.73,21175.0,103.4357,103.5139,103.377,103.377,21175.0
2024-02-23 14:20:00,105.75,105.77,105.66,105.69,18893.0,103.3966,103.4161,103.3086,103.3379,18893.0
2024-02-23 14:30:00,105.7,105.75,105.68,105.72,14664.0,103.3477,103.3966,103.3281,103.3672,14664.0
2024-02-23 14:40:00,105.72,105.73,105.61,105.64,16419.0,103.3672,103.377,103.2597,103.289,16419.0
2024-02-23 14:50:00,105.63,105.67,105.59,105.63,28413.0,103.2792,103.3183,103.2401,103.2792,28413.0
2024-02-23 15:00:00,105.63,105.68,105.58,105.61,21569.0,103.2792,103.3281,103.2303,103.2597,21569.0
2024-02-23 15:10:00,105.61,105.77,105.59,105.77,17467.0,103.2597,103.4161,103.2401,103.4161,17467.0
2024-02-23 15:20:00,105.76,105.89,105.71,105.85,18056.0,103.4063,103.5334,103.3574,103.4943,18056.0
2024-02-23 15:30:00,105.86,106.0,105.79,105.93,32862.0,103.5041,103.641,103.4357,103.5725,32862.0
2024-02-23 15:40:00,105.94,106.04,105.94,105.99,93039.0,103.5823,103.6801,103.5823,103.6312,93039.0
2024-02-23 15:50:00,106.0,106.0,105.84,105.84,196385.0,103.641,103.641,103.4845,103.4845,196385.0
2024-02-26 09:30:00,105.77,106.42,105.38,106.31,89555.0,103.4161,104.0516,103.0348,103.9441,89555.0
2024-02-26 09:40:00,106.27,106.53,106.2,106.22,28202.0,103.905,104.1592,103.8365,103.8561,28202.0
2024-02-26 09:50:00,106.22,106.41,106.12,106.3,12416.0,103.8561,104.0419,103.7583,103.9343,12416.0
2024-02-26 10:00:00,106.39,106.39,106.03,106.14,35434.0,104.0223,104.0223,103.6703,103.7779,35434.0
2024-02-26 10:10:00,106.14,106.25,106.07,106.2,26423.0,103.7779,103.8854,103.7094,103.8365,26423.0
2024-02-26 10:20:00,106.21,106.22,106.1,106.19,16998.0,103.8463,103.8561,103.7388,103.8268,16998.0
2024-02-26 10:30:00,106.18,106.32,106.13,106.13,22194.0,103.817,103.9539,103.7681,103.7681,22194.0
2024-02-26 10:40:00,106.15,106.23,106.1,106.16,28221.0,103.7876,103.8659,103.7388,103.7974,28221.0
2024-02-26 10:50:00,106.16,106.34,106.12,106.28,39194.0,103.7974,103.9734,103.7583,103.9148,39194.0
2024-02-26 11:00:00,106.28,106.36,106.19,106.24,39176.0,103.9148,103.993,103.8268,103.8756,39176.0
2024-02-26 11:10:00,106.23,106.28,106.16,106.22,14612.0,103.8659,103.9148,103.7974,103.8561,14612.0
2024-02-26 11:20:00,106.21,106.21,106.07,106.13,31202.0,103.8463,103.8463,103.7094,103.7681,31202.0
2024-02-26 11:30:00,106.15,106.16,106.06,106.14,22627.0,103.7876,103.7974,103.6997,103.7779,22627.0
2024-02-26 11:40:00,106.15,106.16,106.06,106.1,10775.0,103.7876,103.7974,103.6997,103.7388,10775.0
2024-02-26 11:50:00,106.09,106.18,106.08,106.08,20311.0,103.729,103.817,103.7192,103.7192,20311.0
2024-02-26 12:00:00,106.07,106.1,105.96,105.98,19506.0,103.7094,103.7388,103.6019,103.6214,19506.0
2024-02-26 12:10:00,105.95,105.99,105.93,105.98,10690.0,103.5921,103.6312,103.5725,103.6214,10690.0
2024-02-26 12:20:00,106.0,106.17,106.0,106.15,16693.0,103.641,103.8072,103.641,103.7876,16693.0
2024-02-26 12:30:00,106.14,106.14,106.03,106.1,9609.0,103.7779,103.7779,103.6703,103.7388,9609.0
2024-02-26 12:40:00,106.11,106.16,106.08,106.12,15119.0,103.7485,103.7974,103.7192,103.7583,15119.0
2024-02-26 12:50:00,106.11,106.12,106.06,106.1,10150.0,103.7485,103.7583,103.6997,103.7388,10150.0
2024-02-26 13:00:00,106.1,106.12,106.0,106.07,28859.0,103.7388,103.7583,103.641,103.7094,28859.0
2024-02-26 13:10:00,106.08,106.21,106.08,106.13,15305.0,103.7192,103.8463,103.7192,103.7681,15305.0
2024-02-26 13:20:00,106.1,106.13,106.05,106.06,9685.0,103.7388,103.7681,103.6899,103.6997,9685.0
2024-02-26 13:30:00,106.06,106.11,106.03,106.11,9233.0,103.6997,103.7485,103.6703,103.7485,9233.0
2024-02-26 13:40:00,106.13,106.4,106.13,106.3,26222.0,103.7681,104.0321,103.7681,103.9343,26222.0
2024-02-26 13:50:00,106.29,106.32,106.24,106.25,13182.0,103.9245,103.9539,103.8756,103.8854,13182.0
2024-02-26 14:00:00,106.25,106.35,106.23,106.24,11860.0,103.8854,103.9832,103.8659,103.8756,11860.0
2024-02-26 14:10:00,106.25,106.25,106.13,106.13,15579.0,103.8854,103.8854,103.7681,103.7681,15579.0
2024-02-26 14:20:00,106.14,106.24,106.13,106.24,7712.0,103.7779,103.8756,103.7681,103.8756,7712.0
2024-02-26 14:30:00,106.25,106.27,106.11,106.2,8639.0,103.8854,103.905,103.7485,103.8365,8639.0
2024-02-26 14:40:00,106.17,106.21,106.13,106.15,10976.0,103.8072,103.8463,103.7681,103.7876,10976.0
2024-02-26 14:50:00,106.16,106.25,106.15,106.21,11831.0,103.7974,103.8854,103.7876,103.8463,11831.0
2024-02-26 15:00:00,106.23,106.31,106.21,106.29,13209.0,103.8659,103.9441,103.8463,103.9245,13209.0
2024-02-26 15:10:00,106.29,106.36,106.24,106.24,9677.0,103.9245,103.993,103.8756,103.8756,9677.0
2024-02-26 15:20:00,106.25,106.36,106.25,106.35,17117.0,103.8854,103.993,103.8854,103.9832,17117.0
2024-02-26 15:30:00,106.34,106.36,106.18,106.24,24314.0,103.9734,103.993,103.817,103.8756,24314.0
2024-02-26 15:40:00,106.24,106.36,106.22,106.35,60920.0,103.8756,103.993,103.8561,103.9832,60920.0
2024-02-26 15:50:00,106.36,106.37,106.18,106.19,197286.0,103.993,104.0028,103.817,103.8268,197286.0
2024-02-27 09:30:00,106.79,106.79,106.01,106.29,118092.0,104.4134,104.4134,103.6508,103.9245,118092.0
2024-02-27 09:40:00,106.32,106.44,106.01,106.14,17837.0,103.9539,104.0712,103.6508,103.7779,17837.0
2024-02-27 09:50:00,106.14,106.29,106.01,106.21,35845.0,103.7779,103.9245,103.6508,103.8463,35845.0
2024-02-27 10:00:00,106.21,106.29,105.96,105.99,20616.0,103.8463,103.9245,103.6019,103.6312,20616.0
2024-02-27 10:10:00,105.97,105.98,105.82,105.92,8800.0,103.6117,103.6214,103.465,103.5628,8800.0
2024-02-27 10:20:00,105.9,105.95,105.82,105.94,12474.0,103.5432,103.5921,103.465,103.5823,12474.0
2024-02-27 10:30:00,105.92,105.99,105.87,105.92,15629.0,103.5628,103.6312,103.5139,103.5628,15629.0
2024-02-27 10:40:00,105.93,105.95,105.8,105.9,14517.0,103.5725,103.5921,103.4454,103.5432,14517.0
2024-02-27 10:50:00,105.9,106.01,105.83,105.99,18398.0,103.5432,103.6508,103.4748,103.6312,18398.0
2024-02-27 11:00:00,106.0,106.0,105.72,105.72,22291.0,103.641,103.641,103.3672,103.3672,22291.0
2024-02-27 11:10:00,105.72,105.8,105.67,105.77,16152.0,103.3672,103.4454,103.3183,103.4161,16152.0
2024-02-27 11:20:00,105.75,105.89,105.73,105.77,29310.0,103.3966,103.5334,103.377,103.4161,29310.0
2024-02-27 11:30:00,105.76,105.91,105.75,105.9,30670.0,103.4063,103.553,103.3966,103.5432,30670.0
2024-02-27 11:40:00,105.9,105.9,105.81,105.89,15168.0,103.5432,103.5432,103.4552,103.5334,15168.0
2024-02-27 11:50:00,105.89,105.9,105.79,105.8,15503.0,103.5334,103.5432,103.4357,103.4454,15503.0
2024-02-27 12:00:00,105.81,105.82,105.67,105.67,16107.0,103.4552,103.465,103.3183,103.3183,16107.0
2024-02-27 12:10:00,105.69,105.7,105.56,105.63,18532.0,103.3379,103.3477,103.2108,103.2792,18532.0
2024-02-27 12:20:00,105.64,105.67,105.58,105.64,14977.0,103.289,103.3183,103.2303,103.289,14977.0
2024-02-27 12:30:00,105.65,105.74,105.59,105.61,15684.0,103.2988,103.3868,103.2401,103.2597,15684.0
2024-02-27 12:40:00,105.62,105.63,105.45,105.47,16676.0,103.2694,103.2792,103.1032,103.1228,16676.0
2024-02-27 12:50:00,105.46,105.52,105.39,105.44,22161.0,103.113,103.1717,103.0446,103.0935,22161.0
2024-02-27 13:00:00,105.44,105.56,105.37,105.56,33776.0,103.0935,103.2108,103.025,103.2108,33776.0
2024-02-27 13:10:00,105.54,105.73,105.53,105.7,11790.0,103.1912,103.377,103.1814,103.3477,11790.0
2024-02-27 13:20:00,105.73,105.93,105.66,105.89,15756.0,103.377,103.5725,103.3086,103.5334,15756.0
2024-02-27 13:30:00,105.87,105.98,105.83,105.88,18622.0,103.5139,103.6214,103.4748,103.5237,18622.0
2024-02-27 13:40:00,105.88,105.95,105.84,105.93,13012.0,103.5237,103.5921,103.4845,103.5725,13012.0
2024-02-27 13:50:00,105.94,106.0,105.9,105.96,20256.0,103.5823,103.641,103.5432,103.6019,20256.0
2024-02-27 14:00:00,105.95,106.01,105.93,105.97,14891.0,103.5921,103.6508,103.5725,103.6117,14891.0
2024-02-27 14:10:00,105.97,106.04,105.92,105.97,20455.0,103.6117,103.6801,103.5628,103.6117,20455.0
2024-02-27 14:20:00,105.98,105.99,105.93,105.94,15870.0,103.6214,103.6312,103.5725,103.5823,15870.0
2024-02-27 14:30:00,105.96,106.01,105.94,105.97,13711.0,103.6019,103.6508,103.5823,103.6117,13711.0
2024-02-27 14:40:00,105.95,105.97,105.82,105.83,15657.0,103.5921,103.6117,103.465,103.4748,15657.0
2024-02-27 14:50:00,105.81,106.01,105.73,105.98,17148.0,103.4552,103.6508,103.377,103.6214,17148.0
2024-02-27 15:00:00,106.0,106.01,105.93,105.94,17202.0,103.641,103.6508,103.5725,103.5823,17202.0
2024-02-27 15:10:00,105.94,105.98,105.9,105.95,24033.0,103.5823,103.6214,103.5432,103.5921,24033.0
2024-02-27 15:20:00,105.95,106.03,105.94,106.0,27115.0,103.5921,103.6703,103.5823,103.641,27115.0
2024-02-27 15:30:00,106.0,106.04,105.95,105.99,28120.0,103.641,103.6801,103.5921,103.6312,28120.0
2024-02-27 15:40:00,105.99,106.12,105.95,106.12,55631.0,103.6312,103.7583,103.5921,103.7583,55631.0
2024-02-27 15:50:00,106.15,106.31,106.11,106.13,132760.0,103.7876,103.9441,103.7485,103.7681,132760.0
2024-02-28 09:30:00,106.2,106.2,105.92,106.06,58924.0,103.8365,103.8365,103.5628,103.6997,58924.0
2024-02-28 09:40:00,106.09,106.19,105.92,106.05,28789.0,103.729,103.8268,103.5628,103.6899,28789.0
2024-02-28 09:50:00,106.03,106.05,105.9,106.0,34457.0,103.6703,103.6899,103.5432,103.641,34457.0
2024-02-28 10:00:00,106.0,106.22,105.9,106.0,63224.0,103.641,103.8561,103.5432,103.641,63224.0
2024-02-28 10:10:00,106.02,106.06,105.77,105.92,13047.0,103.6605,103.6997,103.4161,103.5628,13047.0
2024-02-28 10:20:00,105.91,106.05,105.87,106.02,29071.0,103.553,103.6899,103.5139,103.6605,29071.0
2024-02-28 10:30:00,105.98,106.22,105.98,106.13,70769.0,103.6214,103.8561,103.6214,103.7681,70769.0
2024-02-28 10:40:00,106.15,106.23,106.06,106.13,22799.0,103.7876,103.8659,103.6997,103.7681,22799.0
2024-02-28 10:50:00,106.15,106.2,106.05,106.08,50623.0,103.7876,103.8365,103.6899,103.7192,50623.0
2024-02-28 11:00:00,106.12,106.15,105.95,105.99,34803.0,103.7583,103.7876,103.5921,103.6312,34803.0
2024-02-28 11:10:00,105.99,106.02,105.73,105.73,36707.0,103.6312,103.6605,103.377,103.377,36707.0
2024-02-28 11:20:00,105.72,105.77,105.58,105.67,20904.0,103.3672,103.4161,103.2303,103.3183,20904.0
2024-02-28 11:30:00,105.67,105.7,105.46,105.49,23266.0,103.3183,103.3477,103.113,103.1423,23266.0
2024-02-28 11:40:00,105.47,105.48,105.35,105.42,25097.0,103.1228,103.1326,103.0055,103.0739,25097.0
2024-02-28 11:50:00,105.41,105.62,105.29,105.34,54772.0,103.0641,103.2694,102.9468,102.9957,54772.0
2024-02-28 12:00:00,105.33,105.43,105.27,105.39,21498.0,102.9859,103.0837,102.9272,103.0446,21498.0
2024-02-28 12:10:00,105.41,105.53,105.39,105.52,16052.0,103.0641,103.1814,103.0446,103.1717,16052.0
2024-02-28 12:20:00,105.51,105.52,105.32,105.34,17443.0,103.1619,103.1717,102.9761,102.9957,17443.0
2024-02-28 12:30:00,105.32,105.38,105.26,105.26,25510.0,102.9761,103.0348,102.9175,102.9175,25510.0
2024-02-28 12:40:00,105.25,105.45,105.25,105.35,18945.0,102.9077,103.1032,102.9077,103.0055,18945.0
2024-02-28 12:50:00,105.36,105.43,105.32,105.34,16759.0,103.0152,103.0837,102.9761,102.9957,16759.0
2024-02-28 13:00:00,105.35,105.48,105.31,105.48,20190.0,103.0055,103.1326,102.9663,103.1326,20190.0
2024-02-28 13:10:00,105.45,105.56,105.4,105.5,10581.0,103.1032,103.2108,103.0543,103.1521,10581.0
2024-02-28 13:20:00,105.5,105.56,105.44,105.49,15091.0,103.1521,103.2108,103.0935,103.1423,15091.0
2024-02-28 13:30:00,105.55,105.55,105.44,105.45,19126.0,103.201,103.201,103.0935,103.1032,19126.0
2024-02-28 13:40:00,105.46,105.51,105.42,105.47,15213.0,103.113,103.1619,103.0739,103.1228,15213.0
2024-02-28 13:50:00,105.46,105.56,105.45,105.51,17596.0,103.113,103.2108,103.1032,103.1619,17596.0
2024-02-28 14:00:00,105.52,105.53,105.39,105.41,18211.0,103.1717,103.1814,103.0446,103.0641,18211.0
2024-02-28 14:10:00,105.39,105.47,105.3,105.44,21262.0,103.0446,103.1228,102.9566,103.0935,21262.0
2024-02-28 14:20:00,105.45,105.47,105.39,105.43,15740.0,103.1032,103.1228,103.0446,103.0837,15740.0
2024-02-28 14:30:00,105.43,105.44,105.37,105.42,14137.0,103.0837,103.0935,103.025,103.0739,14137.0
2024-02-28 14:40:00,105.42,105.52,105.39,105.46,14390.0,103.0739,103.1717,103.0446,103.113,14390.0
2024-02-28 14:50:00,105.46,105.54,105.42,105.51,12184.0,103.113,103.1912,103.0739,103.1619,12184.0
2024-02-28 15:00:00,105.53,105.57,105.48,105.49,14370.0,103.1814,103.2206,103.1326,103.1423,14370.0
2024-02-28 15:10:00,105.49,105.49,105.38,105.39,28786.0,103.1423,103.1423,103.0348,103.0446,28786.0
2024-02-28 15:20:00,105.38,105.44,105.33,105.42,23479.0,103.0348,103.0935,102.9859,103.0739,23479.0
2024-02-28 15:30:00,105.42,105.42,105.27,105.36,26752.0,103.0739,103.0739,102.9272,103.0152,26752.0
2024-02-28 15:40:00,105.36,105.57,105.34,105.49,54325.0,103.0152,103.2206,102.9957,103.1423,54325.0
2024-02-28 15:50:00,105.49,105.59,105.41,105.57,164175.0,103.1423,103.2401,103.0641,103.2206,164175.0
2024-02-29 09:30:00,105.99,106.06,105.61,105.75,57216.0,103.6312,103.6997,103.2597,103.3966,57216.0
2024-02-29 09:40:00,105.74,105.87,105.66,105.78,14215.0,103.3868,103.5139,103.3086,103.4259,14215.0
2024-02-29 09:50:00,105.72,105.73,105.56,105.7,16982.0,103.3672,103.377,103.2108,103.3477,16982.0
2024-02-29 10:00:00,105.74,105.76,105.64,105.73,17661.0,103.3868,103.4063,103.289,103.377,17661.0
2024-02-29 10:10:00,105.71,105.75,105.52,105.68,20084.0,103.3574,103.3966,103.1717,103.3281,20084.0
2024-02-29 10:20:00,105.68,105.91,105.53,105.91,24755.0,103.3281,103.553,103.1814,103.553,24755.0
2024-02-29 10:30:00,105.91,105.96,105.8,105.81,12863.0,103.553,103.6019,103.4454,103.4552,12863.0
2024-02-29 10:40:00,105.8,106.08,105.8,106.06,30216.0,103.4454,103.7192,103.4454,103.6997,30216.0
2024-02-29 10:50:00,106.03,106.14,105.92,106.11,29069.0,103.6703,103.7779,103.5628,103.7485,29069.0
2024-02-29 11:00:00,106.11,106.17,105.99,106.11,13598.0,103.7485,103.8072,103.6312,103.7485,13598.0
2024-02-29 11:10:00,106.1,106.29,106.1,106.28,19729.0,103.7388,103.9245,103.7388,103.9148,19729.0
2024-02-29 11:20:00,106.28,106.31,106.14,106.15,28215.0,103.9148,103.9441,103.7779,103.7876,28215.0
2024-02-29 11:30:00,106.13,106.22,106.03,106.03,18392.0,103.7681,103.8561,103.6703,103.6703,18392.0
2024-02-29 11:40:00,106.01,106.25,105.98,106.25,14927.0,103.6508,103.8854,103.6214,103.8854,14927.0
2024-02-29 11:50:00,106.23,106.42,106.23,106.41,29348.0,103.8659,104.0516,103.8659,104.0419,29348.0
2024-02-29 12:00:00,106.43,106.5,106.32,106.38,21394.0,104.0614,104.1299,103.9539,104.0125,21394.0
2024-02-29 12:10:00,106.38,106.48,106.38,106.44,26250.0,104.0125,104.1103,104.0125,104.0712,26250.0
2024-02-29 12:20:00,106.44,106.7,106.41,106.68,65990.0,104.0712,104.3254,104.0419,104.3059,65990.0
2024-02-29 12:30:00,106.69,106.86,106.67,106.82,20870.0,104.3156,104.4818,104.2961,104.4427,20870.0
2024-02-29 12:40:00,106.85,107.02,106.85,106.95,24981.0,104.4721,104.6383,104.4721,104.5698,24981.0
2024-02-29 12:50:00,106.96,106.99,106.9,106.94,17649.0,104.5796,104.609,104.521,104.5601,17649.0
2024-02-29 13:00:00,106.94,107.06,106.93,107.01,25723.0,104.5601,104.6774,104.5503,104.6285,25723.0
2024-02-29 13:10:00,107.03,107.12,106.99,107.05,33865.0,104.6481,104.7361,104.609,104.6676,33865.0
2024-02-29 13:20:00,107.05,107.12,106.99,107.02,26285.0,104.6676,104.7361,104.609,104.6383,26285.0
2024-02-29 13:30:00,107.03,107.11,106.99,107.11,20882.0,104.6481,104.7263,104.609,104.7263,20882.0
2024-02-29 13:40:00,107.1,107.18,107.05,107.13,37467.0,104.7165,104.7947,104.6676,104.7458,37467.0
2024-02-29 13:50:00,107.14,107.36,107.14,107.34,41244.0,104.7556,104.9707,104.7556,104.9512,41244.0
2024-02-29 14:00:00,107.35,107.49,107.23,107.48,35845.0,104.9609,105.0978,104.8436,105.0881,35845.0
2024-02-29 14:10:00,107.48,107.58,107.38,107.5,65528.0,105.0881,105.1858,104.9903,105.1076,65528.0
2024-02-29 14:20:00,107.51,107.55,107.38,107.46,37222.0,105.1174,105.1565,104.9903,105.0685,37222.0
2024-02-29 14:30:00,107.45,107.46,107.28,107.36,37466.0,105.0587,105.0685,104.8925,104.9707,37466.0
2024-02-29 14:40:00,107.36,107.41,107.24,107.33,45569.0,104.9707,105.0196,104.8534,104.9414,45569.0
2024-02-29 14:50:00,107.34,107.34,107.22,107.29,38537.0,104.9512,104.9512,104.8338,104.9023,38537.0
2024-02-29 15:00:00,107.3,107.34,107.19,107.3,65638.0,104.9121,104.9512,104.8045,104.9121,65638.0
2024-02-29 15:10:00,107.29,107.36,107.26,107.33,38260.0,104.9023,104.9707,104.8729,104.9414,38260.0
2024-02-29 15:20:00,107.33,107.4,107.31,107.35,42808.0,104.9414,105.0098,104.9218,104.9609,42808.0
2024-02-29 15:30:00,107.36,107.46,107.31,107.43,94209.0,104.9707,105.0685,104.9218,105.0392,94209.0
2024-02-29 15:40:00,107.43,107.5,106.95,107.02,175101.0,105.0392,105.1076,104.5698,104.6383,175101.0
2024-02-29 15:50:00,107.0,107.16,106.72,106.75,479722.0,104.6187,104.7752,104.345,104.3743,479722.0
2024-03-01 09:30:00,108.49,109.18,108.05,108.6,264066.0,106.0756,106.7502,105.6454,106.1831,264066.0
2024-03-01 09:40:00,108.55,108.92,108.15,108.28,99087.0,106.1342,106.496,105.7431,105.8702,99087.0
2024-03-01 09:50:00,108.29,108.29,107.69,107.8,40770.0,105.88,105.88,105.2934,105.4009,40770.0
2024-03-01 10:00:00,107.85,108.11,107.59,108.07,53481.0,105.4498,105.704,105.1956,105.6649,53481.0
2024-03-01 10:10:00,108.09,108.12,107.76,108.06,37068.0,105.6845,105.7138,105.3618,105.6551,37068.0
2024-03-01 10:20:00,108.05,108.12,107.77,107.85,44555.0,105.6454,105.7138,105.3716,105.4498,44555.0
2024-03-01 10:30:00,107.88,107.98,107.61,107.69,74726.0,105.4791,105.5769,105.2152,105.2934,74726.0
2024-03-01 10:40:00,107.69,108.22,107.66,108.22,91849.0,105.2934,105.8116,105.264,105.8116,91849.0
2024-03-01 10:50:00,108.19,108.19,107.8,107.83,36097.0,105.7822,105.7822,105.4009,105.4303,36097.0
2024-03-01 11:00:00,107.82,108.06,107.8,108.0,54183.0,105.4205,105.6551,105.4009,105.5965,54183.0
2024-03-01 11:10:00,107.99,108.07,107.84,107.88,24398.0,105.5867,105.6649,105.44,105.4791,24398.0
2024-03-01 11:20:00,107.88,107.99,107.8,107.81,29434.0,105.4791,105.5867,105.4009,105.4107,29434.0
2024-03-01 11:30:00,107.82,107.93,107.62,107.92,37586.0,105.4205,105.528,105.2249,105.5183,37586.0
2024-03-01 11:40:00,107.92,108.07,107.9,108.0,35720.0,105.5183,105.6649,105.4987,105.5965,35720.0
2024-03-01 11:50:00,108.0,108.26,107.99,108.25,41342.0,105.5965,105.8507,105.5867,105.8409,41342.0
2024-03-01 12:00:00,108.26,108.26,108.03,108.04,35385.0,105.8507,105.8507,105.6258,105.6356,35385.0
2024-03-01 12:10:00,108.05,108.3,108.04,108.24,29500.0,105.6454,105.8898,105.6356,105.8311,29500.0
2024-03-01 12:20:00,108.25,108.45,108.21,108.36,28662.0,105.8409,106.0365,105.8018,105.9485,28662.0
2024-03-01 12:30:00,108.36,108.43,108.31,108.35,23576.0,105.9485,106.0169,105.8996,105.9387,23576.0
2024-03-01 12:40:00,108.34,108.45,108.3,108.36,31309.0,105.9289,106.0365,105.8898,105.9485,31309.0
2024-03-01 12:50:00,108.37,108.37,108.2,108.23,17116.0,105.9582,105.9582,105.792,105.8214,17116.0
2024-03-01 13:00:00,108.19,108.24,108.15,108.17,17317.0,105.7822,105.8311,105.7431,105.7627,17317.0
2024-03-01 13:10:00,108.18,108.28,108.11,108.23,18060.0,105.7725,105.8702,105.704,105.8214,18060.0
2024-03-01 13:20:00,108.24,108.42,108.22,108.35,20652.0,105.8311,106.0071,105.8116,105.9387,20652.0
2024-03-01 13:30:00,108.35,108.35,108.2,108.22,18700.0,105.9387,105.9387,105.792,105.8116,18700.0
2024-03-01 13:40:00,108.21,108.29,108.1,108.25,24803.0,105.8018,105.88,105.6943,105.8409,24803.0
2024-03-01 13:50:00,108.25,108.36,108.23,108.32,24824.0,105.8409,105.9485,105.8214,105.9094,24824.0
2024-03-01 14:00:00,108.32,108.44,108.31,108.35,24063.0,105.9094,106.0267,105.8996,105.9387,24063.0
2024-03-01 14:10:00,108.36,108.43,108.21,108.21,28324.0,105.9485,106.0169,105.8018,105.8018,28324.0
2024-03-01 14:20:00,108.19,108.23,108.04,108.19,23684.0,105.7822,105.8214,105.6356,105.7822,23684.0
2024-03-01 14:30:00,108.19,108.21,108.04,108.11,22746.0,105.7822,105.8018,105.6356,105.704,22746.0
2024-03-01 14:40:00,108.12,108.18,108.1,108.13,20681.0,105.7138,105.7725,105.6943,105.7236,20681.0
2024-03-01 14:50:00,108.14,108.25,108.1,108.2,20840.0,105.7334,105.8409,105.6943,105.792,20840.0
2024-03-01 15:00:00,108.2,108.26,108.06,108.09,25930.0,105.792,105.8507,105.6551,105.6845,25930.0
2024-03-01 15:10:00,108.09,108.16,108.05,108.12,32064.0,105.6845,105.7529,105.6454,105.7138,32064.0
2024-03-01 15:20:00,108.11,108.24,108.1,108.22,46623.0,105.704,105.8311,105.6943,105.8116,46623.0
2024-03-01 15:30:00,108.22,108.3,108.17,108.24,59974.0,105.8116,105.8898,105.7627,105.8311,59974.0
2024-03-01 15:40:00,108.23,108.28,108.12,108.28,81879.0,105.8214,105.8702,105.7138,105.8702,81879.0
2024-03-01 15:50:00,108.28,108.35,108.12,108.14,372912.0,105.8702,105.9387,105.7138,105.7334,372912.0
2024-03-04 09:30:00,108.18,108.73,108.09,108.58,115446.0,105.7725,106.3102,105.6845,106.1636,115446.0
2024-03-04 09:40:00,108.59,108.93,108.56,108.59,42070.0,106.1733,106.5058,106.144,106.1733,42070.0
2024-03-04 09:50:00,108.56,108.87,108.42,108.87,22736.0,106.144,106.4471,106.0071,106.4471,22736.0
2024-03-04 10:00:00,108.88,108.88,108.58,108.75,31090.0,106.4569,106.4569,106.1636,106.3298,31090.0
2024-03-04 10:10:00,108.73,108.93,108.72,108.89,47569.0,106.3102,106.5058,106.3005,106.4667,47569.0
2024-03-04 10:20:00,108.88,109.24,108.77,109.18,54210.0,106.4569,106.8089,106.3493,106.7502,54210.0
2024-03-04 10:30:00,109.18,109.18,108.8,108.88,30868.0,106.7502,106.7502,106.3787,106.4569,30868.0
2024-03-04 10:40:00,108.89,109.18,108.88,109.17,34290.0,106.4667,106.7502,106.4569,106.7404,34290.0
2024-03-04 10:50:00,109.16,109.23,108.83,108.84,36134.0,106.7307,106.7991,106.408,106.4178,36134.0
2024-03-04 11:00:00,108.86,109.17,108.84,109.09,32951.0,106.4373,106.7404,106.4178,106.6622,32951.0
2024-03-04 11:10:00,109.12,109.24,109.1,109.22,23221.0,106.6916,106.8089,106.672,106.7893,23221.0
2024-03-04 11:20:00,109.21,109.3,109.03,109.24,35671.0,106.7795,106.8675,106.6036,106.8089,35671.0
2024-03-04 11:30:00,109.25,109.31,109.2,109.28,36160.0,106.8187,106.8773,106.7698,106.848,36160.0
2024-03-04 11:40:00,109.28,109.38,109.27,109.34,24670.0,106.848,106.9458,106.8382,106.9067,24670.0
2024-03-04 11:50:00,109.34,109.34,109.23,109.23,23092.0,106.9067,106.9067,106.7991,106.7991,23092.0
2024-03-04 12:00:00,109.22,109.35,109.12,109.33,21151.0,106.7893,106.9164,106.6916,106.8969,21151.0
2024-03-04 12:10:00,109.32,109.34,109.19,109.23,27697.0,106.8871,106.9067,106.76,106.7991,27697.0
2024-03-04 12:20:00,109.23,109.45,109.23,109.45,32629.0,106.7991,107.0142,106.7991,107.0142,32629.0
2024-03-04 12:30:00,109.44,109.52,109.39,109.46,65127.0,107.0044,107.0827,106.9555,107.024,65127.0
2024-03-04 12:40:00,109.46,109.46,109.26,109.37,26173.0,107.024,107.024,106.8284,106.936,26173.0
2024-03-04 12:50:00,109.36,109.51,109.36,109.47,24608.0,106.9262,107.0729,106.9262,107.0338,24608.0
2024-03-04 13:00:00,109.48,109.51,109.44,109.44,24644.0,107.0435,107.0729,107.0044,107.0044,24644.0
2024-03-04 13:10:00,109.44,109.51,109.43,109.5,32789.0,107.0044,107.0729,106.9947,107.0631,32789.0
2024-03-04 13:20:00,109.5,109.51,109.43,109.48,35231.0,107.0631,107.0729,106.9947,107.0435,35231.0
2024-03-04 13:30:00,109.48,109.5,109.41,109.45,34183.0,107.0435,107.0631,106.9751,107.0142,34183.0
2024-03-04 13:40:00,109.45,109.47,109.4,109.45,31455.0,107.0142,107.0338,106.9653,107.0142,31455.0
2024-03-04 13:50:00,109.45,109.5,109.41,109.47,32066.0,107.0142,107.0631,106.9751,107.0338,32066.0
2024-03-04 14:00:00,109.46,109.64,109.43,109.61,91919.0,107.024,107.2,106.9947,107.1706,91919.0
2024-03-04 14:10:00,109.61,109.65,109.54,109.56,42087.0,107.1706,107.2098,107.1022,107.1218,42087.0
2024-03-04 14:20:00,109.55,109.57,109.4,109.4,25122.0,107.112,107.1315,106.9653,106.9653,25122.0
2024-03-04 14:30:00,109.39,109.77,109.37,109.74,55141.0,106.9555,107.3271,106.936,107.2978,55141.0
2024-03-04 14:40:00,109.74,109.77,109.58,109.7,64116.0,107.2978,107.3271,107.1413,107.2586,64116.0
2024-03-04 14:50:00,109.69,109.75,109.63,109.66,44735.0,107.2489,107.3075,107.1902,107.2195,44735.0
2024-03-04 15:00:00,109.64,109.81,109.6,109.78,67974.0,107.2,107.3662,107.1609,107.3369,67974.0
2024-03-04 15:10:00,109.79,109.83,109.72,109.8,53664.0,107.3466,107.3858,107.2782,107.3564,53664.0
2024-03-04 15:20:00,109.8,109.8,109.58,109.61,68306.0,107.3564,107.3564,107.1413,107.1706,68306.0
2024-03-04 15:30:00,109.62,109.68,109.4,109.53,136874.0,107.1804,107.2391,106.9653,107.0924,136874.0
2024-03-04 15:40:00,109.55,109.64,109.44,109.47,109030.0,107.112,107.2,107.0044,107.0338,109030.0
2024-03-04 15:50:00,109.47,109.58,109.36,109.49,476901.0,107.0338,107.1413,106.9262,107.0533,476901.0
2024-03-05 09:30:00,109.07,109.34,108.93,109.27,72288.0,106.6427,106.9067,106.5058,106.8382,72288.0
2024-03-05 09:40:00,109.3,109.47,109.23,109.27,32813.0,106.8675,107.0338,106.7991,106.8382,32813.0
2024-03-05 09:50:00,109.3,109.51,109.23,109.51,30287.0,106.8675,107.0729,106.7991,107.0729,30287.0
2024-03-05 10:00:00,109.51,109.67,109.26,109.29,40475.0,107.0729,107.2293,106.8284,106.8578,40475.0
2024-03-05 10:10:00,109.28,109.39,109.17,109.21,45069.0,106.848,106.9555,106.7404,106.7795,45069.0
2024-03-05 10:20:00,109.23,109.25,109.03,109.24,55205.0,106.7991,106.8187,106.6036,106.8089,55205.0
2024-03-05 10:30:00,109.24,109.27,109.14,109.19,76246.0,106.8089,106.8382,106.7111,106.76,76246.0
2024-03-05 10:40:00,109.18,109.28,109.09,109.09,47624.0,106.7502,106.848,106.6622,106.6622,47624.0
2024-03-05 10:50:00,109.1,109.33,109.09,109.31,27367.0,106.672,106.8969,106.6622,106.8773,27367.0
2024-03-05 11:00:00,109.29,109.53,109.25,109.43,30486.0,106.8578,107.0924,106.8187,106.9947,30486.0
2024-03-05 11:10:00,109.39,109.39,109.2,109.23,21878.0,106.9555,106.9555,106.7698,106.7991,21878.0
2024-03-05 11:20:00,109.22,109.4,109.19,109.35,49394.0,106.7893,106.9653,106.76,106.9164,49394.0
2024-03-05 11:30:00,109.36,109.52,109.35,109.38,21617.0,106.9262,107.0827,106.9164,106.9458,21617.0
2024-03-05 11:40:00,109.38,109.38,109.13,109.31,22067.0,106.9458,106.9458,106.7013,106.8773,22067.0
2024-03-05 11:50:00,109.3,109.38,109.25,109.35,26084.0,106.8675,106.9458,106.8187,106.9164,26084.0
2024-03-05 12:00:00,109.35,109.36,109.23,109.28,14130.0,106.9164,106.9262,106.7991,106.848,14130.0
2024-03-05 12:10:00,109.3,109.42,109.24,109.27,24103.0,106.8675,106.9849,106.8089,106.8382,24103.0
2024-03-05 12:20:00,109.26,109.34,109.26,109.28,20593.0,106.8284,106.9067,106.8284,106.848,20593.0
2024-03-05 12:30:00,109.27,109.34,109.25,109.29,24517.0,106.8382,106.9067,106.8187,106.8578,24517.0
2024-03-05 12:40:00,109.28,109.39,109.24,109.27,27331.0,106.848,106.9555,106.8089,106.8382,27331.0
2024-03-05 12:50:00,109.28,109.3,109.25,109.26,18997.0,106.848,106.8675,106.8187,106.8284,18997.0
2024-03-05 13:00:00,109.26,109.31,109.24,109.26,28401.0,106.8284,106.8773,106.8089,106.8284,28401.0
2024-03-05 13:10:00,109.28,109.3,109.22,109.25,44194.0,106.848,106.8675,106.7893,106.8187,44194.0
2024-03-05 13:20:00,109.25,109.31,109.23,109.26,37214.0,106.8187,106.8773,106.7991,106.8284,37214.0
2024-03-05 13:30:00,109.26,109.36,109.24,109.28,28957.0,106.8284,106.9262,106.8089,106.848,28957.0
2024-03-05 13:40:00,109.28,109.3,109.17,109.21,56596.0,106.848,106.8675,106.7404,106.7795,56596.0
2024-03-05 13:50:00,109.22,109.27,109.16,109.26,45383.0,106.7893,106.8382,106.7307,106.8284,45383.0
2024-03-05 14:00:00,109.26,109.42,109.25,109.35,61587.0,106.8284,106.9849,106.8187,106.9164,61587.0
2024-03-05 14:10:00,109.34,109.39,109.26,109.34,53897.0,106.9067,106.9555,106.8284,106.9067,53897.0
2024-03-05 14:20:00,109.34,109.39,109.31,109.32,25039.0,106.9067,106.9555,106.8773,106.8871,25039.0
2024-03-05 14:30:00,109.32,109.33,109.25,109.28,39839.0,106.8871,106.8969,106.8187,106.848,39839.0
2024-03-05 14:40:00,109.27,109.27,109.07,109.14,185783.0,106.8382,106.8382,106.6427,106.7111,185783.0
2024-03-05 14:50:00,109.15,109.23,109.12,109.12,99880.0,106.7209,106.7991,106.6916,106.6916,99880.0
2024-03-05 15:00:00,109.11,109.25,109.01,109.22,141145.0,106.6818,106.8187,106.584,106.7893,141145.0
2024-03-05 15:10:00,109.22,109.22,109.02,109.14,110442.0,106.7893,106.7893,106.5938,106.7111,110442.0
2024-03-05 15:20:00,109.15,109.19,109.07,109.11,124850.0,106.7209,106.76,106.6427,106.6818,124850.0
2024-03-05 15:30:00,109.11,109.21,109.09,109.09,70479.0,106.6818,106.7795,106.6622,106.6622,70479.0
2024-03-05 15:40:00,109.08,109.18,108.92,109.07,115940.0,106.6524,106.7502,106.496,106.6427,115940.0
2024-03-05 15:50:00,109.07,109.12,108.95,109.05,263145.0,106.6427,106.6916,106.5253,106.6231,263145.0
2024-03-06 09:30:00,110.0,110.11,109.59,109.8,98774.0,107.552,107.6595,107.1511,107.3564,98774.0
2024-03-06 09:40:00,109.79,110.12,109.72,110.12,25002.0,107.3466,107.6693,107.2782,107.6693,25002.0
2024-03-06 09:50:00,110.15,110.38,110.05,110.37,18540.0,107.6986,107.9235,107.6009,107.9137,18540.0
2024-03-06 10:00:00,110.35,110.37,109.54,109.78,104143.0,107.8942,107.9137,107.1022,107.3369,104143.0
2024-03-06 10:10:00,109.71,110.15,109.71,110.0,37054.0,107.2684,107.6986,107.2684,107.552,37054.0
2024-03-06 10:20:00,110.01,110.12,109.92,110.07,23473.0,107.5617,107.6693,107.4737,107.6204,23473.0
2024-03-06 10:30:00,110.04,110.41,109.98,110.34,26700.0,107.5911,107.9528,107.5324,107.8844,26700.0
2024-03-06 10:40:00,110.33,110.33,110.11,110.15,12449.0,107.8746,107.8746,107.6595,107.6986,12449.0
2024-03-06 10:50:00,110.14,110.27,110.11,110.24,21878.0,107.6889,107.816,107.6595,107.7866,21878.0
2024-03-06 11:00:00,110.24,110.31,110.18,110.24,19391.0,107.7866,107.8551,107.728,107.7866,19391.0
2024-03-06 11:10:00,110.24,110.32,110.13,110.19,27571.0,107.7866,107.8648,107.6791,107.7377,27571.0
2024-03-06 11:20:00,110.17,110.21,110.06,110.21,14642.0,107.7182,107.7573,107.6106,107.7573,14642.0
2024-03-06 11:30:00,110.22,110.25,110.07,110.23,20981.0,107.7671,107.7964,107.6204,107.7768,20981.0
2024-03-06 11:40:00,110.23,110.27,110.19,110.23,10816.0,107.7768,107.816,107.7377,107.7768,10816.0
2024-03-06 11:50:00,110.2,110.39,110.2,110.31,19269.0,107.7475,107.9333,107.7475,107.8551,19269.0
2024-03-06 12:00:00,110.32,110.32,110.1,110.23,20166.0,107.8648,107.8648,107.6497,107.7768,20166.0
2024-03-06 12:10:00,110.21,110.36,110.21,110.3,23513.0,107.7573,107.904,107.7573,107.8453,23513.0
2024-03-06 12:20:00,110.29,110.45,110.26,110.43,21596.0,107.8355,107.992,107.8062,107.9724,21596.0
2024-03-06 12:30:00,110.44,110.6,110.43,110.54,37363.0,107.9822,108.1386,107.9724,108.08,37363.0
2024-03-06 12:40:00,110.55,110.64,110.4,110.42,27833.0,108.0897,108.1777,107.9431,107.9626,27833.0
2024-03-06 12:50:00,110.43,110.48,110.39,110.43,15230.0,107.9724,108.0213,107.9333,107.9724,15230.0
2024-03-06 13:00:00,110.45,110.47,110.32,110.37,19368.0,107.992,108.0115,107.8648,107.9137,19368.0
2024-03-06 13:10:00,110.35,110.43,110.3,110.41,28174.0,107.8942,107.9724,107.8453,107.9528,28174.0
2024-03-06 13:20:00,110.42,110.59,110.41,110.59,20681.0,107.9626,108.1288,107.9528,108.1288,20681.0
2024-03-06 13:30:00,110.58,110.58,110.1,110.19,18870.0,108.1191,108.1191,107.6497,107.7377,18870.0
2024-03-06 13:40:00,110.2,110.28,109.98,109.98,36954.0,107.7475,107.8257,107.5324,107.5324,36954.0
2024-03-06 13:50:00,109.95,110.24,109.95,110.24,29213.0,107.5031,107.7866,107.5031,107.7866,29213.0
2024-03-06 14:00:00,110.21,110.21,110.01,110.13,15361.0,107.7573,107.7573,107.5617,107.6791,15361.0
2024-03-06 14:10:00,110.09,110.1,109.73,109.82,59753.0,107.64,107.6497,107.288,107.376,59753.0
2024-03-06 14:20:00,109.86,110.0,109.81,109.96,42571.0,107.4151,107.552,107.3662,107.5129,42571.0
2024-03-06 14:30:00,109.98,110.01,109.76,109.8,18977.0,107.5324,107.5617,107.3173,107.3564,18977.0
2024-03-06 14:40:00,109.79,109.81,109.66,109.74,42239.0,107.3466,107.3662,107.2195,107.2978,42239.0
2024-03-06 14:50:00,109.76,109.89,109.76,109.86,39109.0,107.3173,107.4444,107.3173,107.4151,39109.0
2024-03-06 15:00:00,109.84,109.89,109.75,109.75,21670.0,107.3955,107.4444,107.3075,107.3075,21670.0
2024-03-06 15:10:00,109.74,109.83,109.71,109.83,51516.0,107.2978,107.3858,107.2684,107.3858,51516.0
2024-03-06 15:20:00,109.82,109.83,109.7,109.78,22875.0,107.376,107.3858,107.2586,107.3369,22875.0
2024-03-06 15:30:00,109.78,109.83,109.72,109.82,35692.0,107.3369,107.3858,107.2782,107.376,35692.0
2024-03-06 15:40:00,109.83,109.89,109.76,109.82,53397.0,107.3858,107.4444,107.3173,107.376,53397.0
2024-03-06 15:50:00,109.79,109.83,109.58,109.8,283387.0,107.3466,107.3858,107.1413,107.3564,283387.0
2024-03-07 09:30:00,110.3,110.85,110.01,110.85,67067.0,107.8453,108.3831,107.5617,108.3831,67067.0
2024-03-07 09:40:00,110.86,111.05,110.54,110.63,25428.0,108.3928,108.5786,108.08,108.1679,25428.0
2024-03-07 09:50:00,110.63,110.8,110.47,110.75,19674.0,108.1679,108.3342,108.0115,108.2853,19674.0
2024-03-07 10:00:00,110.77,110.8,110.68,110.77,25366.0,108.3048,108.3342,108.2168,108.3048,25366.0
2024-03-07 10:10:00,110.77,110.97,110.74,110.81,48202.0,108.3048,108.5004,108.2755,108.3439,48202.0
2024-03-07 10:20:00,110.82,110.85,110.57,110.59,34890.0,108.3537,108.3831,108.1093,108.1288,34890.0
2024-03-07 10:30:00,110.61,110.66,110.52,110.58,15093.0,108.1484,108.1973,108.0604,108.1191,15093.0
2024-03-07 10:40:00,110.6,110.77,110.58,110.72,24665.0,108.1386,108.3048,108.1191,108.2559,24665.0
2024-03-07 10:50:00,110.71,110.73,110.6,110.61,10935.0,108.2462,108.2657,108.1386,108.1484,10935.0
2024-03-07 11:00:00,110.65,110.65,110.4,110.4,17558.0,108.1875,108.1875,107.9431,107.9431,17558.0
2024-03-07 11:10:00,110.37,110.49,110.33,110.46,19214.0,107.9137,108.0311,107.8746,108.0017,19214.0
2024-03-07 11:20:00,110.45,110.49,110.33,110.43,12992.0,107.992,108.0311,107.8746,107.9724,12992.0
2024-03-07 11:30:00,110.37,110.37,110.18,110.34,18768.0,107.9137,107.9137,107.728,107.8844,18768.0
2024-03-07 11:40:00,110.35,110.4,110.24,110.26,19774.0,107.8942,107.9431,107.7866,107.8062,19774.0
2024-03-07 11:50:00,110.26,110.49,110.26,110.46,12227.0,107.8062,108.0311,107.8062,108.0017,12227.0
2024-03-07 12:00:00,110.47,110.48,110.4,110.43,14566.0,108.0115,108.0213,107.9431,107.9724,14566.0
2024-03-07 12:10:00,110.43,110.53,110.41,110.53,12452.0,107.9724,108.0702,107.9528,108.0702,12452.0
2024-03-07 12:20:00,110.53,110.57,110.47,110.55,20458.0,108.0702,108.1093,108.0115,108.0897,20458.0
2024-03-07 12:30:00,110.54,110.64,110.48,110.51,32419.0,108.08,108.1777,108.0213,108.0506,32419.0
2024-03-07 12:40:00,110.51,110.58,110.49,110.52,11225.0,108.0506,108.1191,108.0311,108.0604,11225.0
2024-03-07 12:50:00,110.51,110.62,110.48,110.62,12555.0,108.0506,108.1582,108.0213,108.1582,12555.0
2024-03-07 13:00:00,110.64,110.64,110.52,110.56,11684.0,108.1777,108.1777,108.0604,108.0995,11684.0
2024-03-07 13:10:00,110.6,110.6,110.48,110.53,8155.0,108.1386,108.1386,108.0213,108.0702,8155.0
2024-03-07 13:20:00,110.54,110.54,110.41,110.41,10003.0,108.08,108.08,107.9528,107.9528,10003.0
2024-03-07 13:30:00,110.42,110.44,110.36,110.37,13598.0,107.9626,107.9822,107.904,107.9137,13598.0
2024-03-07 13:40:00,110.37,110.53,110.32,110.47,15748.0,107.9137,108.0702,107.8648,108.0115,15748.0
2024-03-07 13:50:00,110.48,110.53,110.42,110.5,17169.0,108.0213,108.0702,107.9626,108.0408,17169.0
2024-03-07 14:00:00,110.51,110.56,110.46,110.48,21864.0,108.0506,108.0995,108.0017,108.0213,21864.0
2024-03-07 14:10:00,110.48,110.52,110.45,110.48,17380.0,108.0213,108.0604,107.992,108.0213,17380.0
2024-03-07 14:20:00,110.47,110.47,110.39,110.45,23348.0,108.0115,108.0115,107.9333,107.992,23348.0
2024-03-07 14:30:00,110.45,110.45,110.34,110.36,20310.0,107.992,107.992,107.8844,107.904,20310.0
2024-03-07 14:40:00,110.37,110.38,110.26,110.27,18112.0,107.9137,107.9235,107.8062,107.816,18112.0
2024-03-07 14:50:00,110.27,110.41,110.27,110.4,21421.0,107.816,107.9528,107.816,107.9431,21421.0
2024-03-07 15:00:00,110.38,110.38,110.24,110.31,21103.0,107.9235,107.9235,107.7866,107.8551,21103.0
2024-03-07 15:10:00,110.31,110.38,110.27,110.29,28062.0,107.8551,107.9235,107.816,107.8355,28062.0
2024-03-07 15:20:00,110.3,110.33,110.26,110.28,20598.0,107.8453,107.8746,107.8062,107.8257,20598.0
2024-03-07 15:30:00,110.26,110.42,110.25,110.41,25342.0,107.8062,107.9626,107.7964,107.9528,25342.0
2024-03-07 15:40:00,110.43,110.46,110.34,110.35,44791.0,107.9724,108.0017,107.8844,107.8942,44791.0
2024-03-07 15:50:00,110.36,110.4,110.24,110.24,160510.0,107.904,107.9431,107.7866,107.7866,160510.0
2024-03-08 09:30:00,110.69,111.05,110.59,110.73,41130.0,108.2266,108.5786,108.1288,108.2657,41130.0
2024-03-08 09:40:00,110.67,110.89,110.67,110.8,8386.0,108.2071,108.4222,108.2071,108.3342,8386.0
2024-03-08 09:50:00,110.8,110.94,110.66,110.94,8906.0,108.3342,108.471,108.1973,108.471,8906.0
2024-03-08 10:00:00,110.94,110.95,110.78,110.86,16228.0,108.471,108.4808,108.3146,108.3928,16228.0
2024-03-08 10:10:00,110.91,110.91,110.65,110.65,21538.0,108.4417,108.4417,108.1875,108.1875,21538.0
2024-03-08 10:20:00,110.63,110.76,110.59,110.65,18610.0,108.1679,108.2951,108.1288,108.1875,18610.0
2024-03-08 10:30:00,110.65,110.71,110.52,110.64,16538.0,108.1875,108.2462,108.0604,108.1777,16538.0
2024-03-08 10:40:00,110.63,111.0,110.62,111.0,16586.0,108.1679,108.5297,108.1582,108.5297,16586.0
2024-03-08 10:50:00,110.97,111.06,110.94,110.98,10946.0,108.5004,108.5884,108.471,108.5102,10946.0
2024-03-08 11:00:00,110.97,110.97,110.8,110.83,14529.0,108.5004,108.5004,108.3342,108.3635,14529.0
2024-03-08 11:10:00,110.81,110.92,110.72,110.81,19014.0,108.3439,108.4515,108.2559,108.3439,19014.0
2024-03-08 11:20:00,110.83,110.86,110.72,110.76,26044.0,108.3635,108.3928,108.2559,108.2951,26044.0
2024-03-08 11:30:00,110.77,110.82,110.68,110.72,36761.0,108.3048,108.3537,108.2168,108.2559,36761.0
2024-03-08 11:40:00,110.73,111.0,110.64,110.97,35994.0,108.2657,108.5297,108.1777,108.5004,35994.0
2024-03-08 11:50:00,111.04,111.12,110.88,110.89,15457.0,108.5688,108.647,108.4124,108.4222,15457.0
2024-03-08 12:00:00,110.87,111.13,110.85,110.98,12731.0,108.4026,108.6568,108.3831,108.5102,12731.0
2024-03-08 12:10:00,110.98,111.03,110.91,110.93,8994.0,108.5102,108.559,108.4417,108.4613,8994.0
2024-03-08 12:20:00,110.94,110.98,110.85,110.91,9608.0,108.471,108.5102,108.3831,108.4417,9608.0
2024-03-08 12:30:00,110.92,111.2,110.89,111.16,19647.0,108.4515,108.7253,108.4222,108.6862,19647.0
2024-03-08 12:40:00,111.17,111.19,110.98,111.04,22109.0,108.6959,108.7155,108.5102,108.5688,22109.0
2024-03-08 12:50:00,111.06,111.07,110.65,110.86,22952.0,108.5884,108.5982,108.1875,108.3928,22952.0
2024-03-08 13:00:00,110.84,110.86,110.68,110.8,12936.0,108.3733,108.3928,108.2168,108.3342,12936.0
2024-03-08 13:10:00,110.79,110.93,110.78,110.84,9549.0,108.3244,108.4613,108.3146,108.3733,9549.0
2024-03-08 13:20:00,110.78,110.8,110.66,110.67,13131.0,108.3146,108.3342,108.1973,108.2071,13131.0
2024-03-08 13:30:00,110.64,110.64,110.22,110.22,10732.0,108.1777,108.1777,107.7671,107.7671,10732.0
2024-03-08 13:40:00,110.22,110.22,110.02,110.02,11211.0,107.7671,107.7671,107.5715,107.5715,11211.0
2024-03-08 13:50:00,110.03,110.19,110.03,110.16,7403.0,107.5813,107.7377,107.5813,107.7084,7403.0
2024-03-08 14:00:00,110.17,110.45,110.16,110.37,11885.0,107.7182,107.992,107.7084,107.9137,11885.0
2024-03-08 14:10:00,110.36,110.37,110.27,110.29,15582.0,107.904,107.9137,107.816,107.8355,15582.0
2024-03-08 14:20:00,110.32,110.39,110.26,110.32,10249.0,107.8648,107.9333,107.8062,107.8648,10249.0
2024-03-08 14:30:00,110.33,110.34,110.24,110.26,20090.0,107.8746,107.8844,107.7866,107.8062,20090.0
2024-03-08 14:40:00,110.27,110.42,110.27,110.36,12549.0,107.816,107.9626,107.816,107.904,12549.0
2024-03-08 14:50:00,110.38,110.42,110.28,110.3,17776.0,107.9235,107.9626,107.8257,107.8453,17776.0
2024-03-08 15:00:00,110.3,110.47,110.2,110.2,17305.0,107.8453,108.0115,107.7475,107.7475,17305.0
2024-03-08 15:10:00,110.18,110.23,110.1,110.22,23363.0,107.728,107.7768,107.6497,107.7671,23363.0
2024-03-08 15:20:00,110.19,110.22,110.0,110.0,17287.0,107.7377,107.7671,107.552,107.552,17287.0
2024-03-08 15:30:00,109.99,110.18,109.98,110.04,26111.0,107.5422,107.728,107.5324,107.5911,26111.0
2024-03-08 15:40:00,110.04,110.17,110.02,110.06,39926.0,107.5911,107.7182,107.5715,107.6106,39926.0
2024-03-08 15:50:00,110.06,110.26,110.04,110.15,144691.0,107.6106,107.8062,107.5911,107.6986,144691.0
2024-03-11 09:30:00,109.63,109.77,109.31,109.4,65606.0,107.1902,107.3271,106.8773,106.9653,65606.0
2024-03-11 09:40:00,109.34,109.44,109.29,109.36,10200.0,106.9067,107.0044,106.8578,106.9262,10200.0
2024-03-11 09:50:00,109.32,109.39,109.05,109.15,16779.0,106.8871,106.9555,106.6231,106.7209,16779.0
2024-03-11 10:00:00,109.14,109.17,108.68,108.75,21547.0,106.7111,106.7404,106.2613,106.3298,21547.0
2024-03-11 10:10:00,108.77,108.94,108.75,108.94,31879.0,106.3493,106.5156,106.3298,106.5156,31879.0
2024-03-11 10:20:00,108.94,108.98,108.78,108.88,56626.0,106.5156,106.5547,106.3591,106.4569,56626.0
2024-03-11 10:30:00,108.88,108.93,108.76,108.77,35685.0,106.4569,106.5058,106.3396,106.3493,35685.0
2024-03-11 10:40:00,108.77,108.8,108.48,108.61,22644.0,106.3493,106.3787,106.0658,106.1929,22644.0
2024-03-11 10:50:00,108.64,109.11,108.64,109.04,60084.0,106.2222,106.6818,106.2222,106.6133,60084.0
2024-03-11 11:00:00,109.05,109.09,108.95,108.97,16821.0,106.6231,106.6622,106.5253,106.5449,16821.0
2024-03-11 11:10:00,108.94,108.99,108.82,108.87,20974.0,106.5156,106.5644,106.3982,106.4471,20974.0
2024-03-11 11:20:00,108.88,108.97,108.81,108.81,19711.0,106.4569,106.5449,106.3885,106.3885,19711.0
2024-03-11 11:30:00,108.82,108.89,108.74,108.86,15981.0,106.3982,106.4667,106.32,106.4373,15981.0
2024-03-11 11:40:00,108.85,108.88,108.76,108.88,16203.0,106.4276,106.4569,106.3396,106.4569,16203.0
2024-03-11 11:50:00,108.88,109.26,108.87,109.2,24133.0,106.4569,106.8284,106.4471,106.7698,24133.0
2024-03-11 12:00:00,109.21,109.52,109.21,109.5,16221.0,106.7795,107.0827,106.7795,107.0631,16221.0
2024-03-11 12:10:00,109.52,109.57,109.44,109.47,12907.0,107.0827,107.1315,107.0044,107.0338,12907.0
2024-03-11 12:20:00,109.47,109.47,109.36,109.38,10509.0,107.0338,107.0338,106.9262,106.9458,10509.0
2024-03-11 12:30:00,109.39,109.48,109.39,109.47,6039.0,106.9555,107.0435,106.9555,107.0338,6039.0
2024-03-11 12:40:00,109.47,109.54,109.45,109.49,11017.0,107.0338,107.1022,107.0142,107.0533,11017.0
2024-03-11 12:50:00,109.5,109.5,109.3,109.31,12023.0,107.0631,107.0631,106.8675,106.8773,12023.0
2024-03-11 13:00:00,109.31,109.41,109.28,109.3,13567.0,106.8773,106.9751,106.848,106.8675,13567.0
2024-03-11 13:10:00,109.3,109.4,109.24,109.4,10871.0,106.8675,106.9653,106.8089,106.9653,10871.0
2024-03-11 13:20:00,109.43,109.45,109.39,109.41,8883.0,106.9947,107.0142,106.9555,106.9751,8883.0
2024-03-11 13:30:00,109.41,109.48,109.35,109.36,9285.0,106.9751,107.0435,106.9164,106.9262,9285.0
2024-03-11 13:40:00,109.37,109.4,109.35,109.38,8777.0,106.936,106.9653,106.9164,106.9458,8777.0
2024-03-11 13:50:00,109.38,109.49,109.37,109.47,14022.0,106.9458,107.0533,106.936,107.0338,14022.0
2024-03-11 14:00:00,109.47,109.47,109.35,109.39,13183.0,107.0338,107.0338,106.9164,106.9555,13183.0
2024-03-11 14:10:00,109.38,109.39,109.18,109.2,23513.0,106.9458,106.9555,106.7502,106.7698,23513.0
2024-03-11 14:20:00,109.2,109.4,109.16,109.3,28750.0,106.7698,106.9653,106.7307,106.8675,28750.0
2024-03-11 14:30:00,109.3,109.32,109.17,109.2,30635.0,106.8675,106.8871,106.7404,106.7698,30635.0
2024-03-11 14:40:00,109.2,109.42,109.2,109.41,20529.0,106.7698,106.9849,106.7698,106.9751,20529.0
2024-03-11 14:50:00,109.41,109.43,109.33,109.35,14533.0,106.9751,106.9947,106.8969,106.9164,14533.0
2024-03-11 15:00:00,109.36,109.38,109.32,109.35,12619.0,106.9262,106.9458,106.8871,106.9164,12619.0
2024-03-11 15:10:00,109.36,109.4,109.3,109.34,19186.0,106.9262,106.9653,106.8675,106.9067,19186.0
2024-03-11 15:20:00,109.34,109.38,109.26,109.33,26466.0,106.9067,106.9458,106.8284,106.8969,26466.0
2024-03-11 15:30:00,109.33,109.42,109.32,109.37,30529.0,106.8969,106.9849,106.8871,106.936,30529.0
2024-03-11 15:40:00,109.38,109.6,109.38,109.52,64888.0,106.9458,107.1609,106.9458,107.0827,64888.0
2024-03-11 15:50:00,109.52,109.7,109.5,109.66,143453.0,107.0827,107.2586,107.0631,107.2195,143453.0
2024-03-12 09:30:00,109.73,109.86,109.35,109.46,34191.0,107.288,107.4151,106.9164,107.024,34191.0
2024-03-12 09:40:00,109.44,109.52,109.29,109.41,9119.0,107.0044,107.0827,106.8578,106.9751,9119.0
2024-03-12 09:50:00,109.47,109.81,109.26,109.81,10343.0,107.0338,107.3662,106.8284,107.3662,10343.0
2024-03-12 10:00:00,109.85,109.95,109.66,109.73,20863.0,107.4053,107.5031,107.2195,107.288,20863.0
2024-03-12 10:10:00,109.74,109.83,109.71,109.8,12127.0,107.2978,107.3858,107.2684,107.3564,12127.0
2024-03-12 10:20:00,109.78,109.9,109.67,109.9,9729.0,107.3369,107.4542,107.2293,107.4542,9729.0
2024-03-12 10:30:00,109.91,110.03,109.86,109.93,9746.0,107.464,107.5813,107.4151,107.4835,9746.0
2024-03-12 10:40:00,109.92,110.04,109.92,109.94,12172.0,107.4737,107.5911,107.4737,107.4933,12172.0
2024-03-12 10:50:00,109.95,110.13,109.88,109.97,11933.0,107.5031,107.6791,107.4346,107.5226,11933.0
2024-03-12 11:00:00,109.99,110.12,109.99,110.11,8621.0,107.5422,107.6693,107.5422,107.6595,8621.0
2024-03-12 11:10:00,110.12,110.36,110.12,110.34,9720.0,107.6693,107.904,107.6693,107.8844,9720.0
2024-03-12 11:20:00,110.34,110.34,110.18,110.19,7824.0,107.8844,107.8844,107.728,107.7377,7824.0
2024-03-12 11:30:00,110.19,110.3,110.09,110.29,14758.0,107.7377,107.8453,107.64,107.8355,14758.0
2024-03-12 11:40:00,110.29,110.29,110.11,110.11,17951.0,107.8355,107.8355,107.6595,107.6595,17951.0
2024-03-12 11:50:00,110.12,110.19,110.05,110.07,16893.0,107.6693,107.7377,107.6009,107.6204,16893.0
2024-03-12 12:00:00,110.09,110.11,109.93,109.93,19637.0,107.64,107.6595,107.4835,107.4835,19637.0
2024-03-12 12:10:00,109.93,110.1,109.92,110.05,31857.0,107.4835,107.6497,107.4737,107.6009,31857.0
2024-03-12 12:20:00,110.05,110.09,110.0,110.03,13397.0,107.6009,107.64,107.552,107.5813,13397.0
2024-03-12 12:30:00,110.04,110.04,109.92,109.94,17160.0,107.5911,107.5911,107.4737,107.4933,17160.0
2024-03-12 12:40:00,109.95,109.95,109.79,109.9,19461.0,107.5031,107.5031,107.3466,107.4542,19461.0
2024-03-12 12:50:00,109.91,110.09,109.88,110.06,36691.0,107.464,107.64,107.4346,107.6106,36691.0
2024-03-12 13:00:00,110.05,110.07,109.72,109.76,20407.0,107.6009,107.6204,107.2782,107.3173,20407.0
2024-03-12 13:10:00,109.75,109.86,109.72,109.86,12622.0,107.3075,107.4151,107.2782,107.4151,12622.0
2024-03-12 13:20:00,109.91,110.02,109.9,109.92,19326.0,107.464,107.5715,107.4542,107.4737,19326.0
2024-03-12 13:30:00,109.9,110.02,109.9,110.0,16611.0,107.4542,107.5715,107.4542,107.552,16611.0
2024-03-12 13:40:00,110.0,110.02,109.92,109.93,9025.0,107.552,107.5715,107.4737,107.4835,9025.0
2024-03-12 13:50:00,109.94,110.05,109.92,110.0,15603.0,107.4933,107.6009,107.4737,107.552,15603.0
2024-03-12 14:00:00,110.0,110.08,109.98,110.07,21562.0,107.552,107.6302,107.5324,107.6204,21562.0
2024-03-12 14:10:00,110.08,110.16,110.04,110.14,17409.0,107.6302,107.7084,107.5911,107.6889,17409.0
2024-03-12 14:20:00,110.15,110.31,110.15,110.31,23336.0,107.6986,107.8551,107.6986,107.8551,23336.0
2024-03-12 14:30:00,110.3,110.45,110.29,110.33,17855.0,107.8453,107.992,107.8355,107.8746,17855.0
2024-03-12 14:40:00,110.34,110.43,110.17,110.41,28901.0,107.8844,107.9724,107.7182,107.9528,28901.0
2024-03-12 14:50:00,110.41,110.47,110.36,110.43,37886.0,107.9528,108.0115,107.904,107.9724,37886.0
2024-03-12 15:00:00,110.41,110.47,110.36,110.45,19330.0,107.9528,108.0115,107.904,107.992,19330.0
2024-03-12 15:10:00,110.45,110.51,110.42,110.48,29396.0,107.992,108.0506,107.9626,108.0213,29396.0
2024-03-12 15:20:00,110.48,110.66,110.46,110.62,27146.0,108.0213,108.1973,108.0017,108.1582,27146.0
2024-03-12 15:30:00,110.61,110.61,110.34,110.41,41697.0,108.1484,108.1484,107.8844,107.9528,41697.0
2024-03-12 15:40:00,110.42,110.47,110.24,110.37,74678.0,107.9626,108.0115,107.7866,107.9137,74678.0
2024-03-12 15:50:00,110.36,110.69,110.29,110.59,183539.0,107.904,108.2266,107.8355,108.1288,183539.0
2024-03-13 09:30:00,110.71,110.9,110.56,110.76,38006.0,108.2462,108.4319,108.0995,108.2951,38006.0
2024-03-13 09:40:00,110.76,110.99,110.68,110.93,6344.0,108.2951,108.5199,108.2168,108.4613,6344.0
2024-03-13 09:50:00,110.89,110.99,110.82,110.98,10476.0,108.4222,108.5199,108.3537,108.5102,10476.0
2024-03-13 10:00:00,110.95,111.0,110.9,110.97,16226.0,108.4808,108.5297,108.4319,108.5004,16226.0
2024-03-13 10:10:00,110.97,111.09,110.91,110.97,12643.0,108.5004,108.6177,108.4417,108.5004,12643.0
2024-03-13 10:20:00,110.97,111.06,110.95,111.01,23213.0,108.5004,108.5884,108.4808,108.5395,23213.0
2024-03-13 10:30:00,111.07,111.07,110.96,110.99,11993.0,108.5982,108.5982,108.4906,108.5199,11993.0
2024-03-13 10:40:00,110.97,111.08,110.95,111.03,13608.0,108.5004,108.6079,108.4808,108.559,13608.0
2024-03-13 10:50:00,111.02,111.14,111.0,111.13,8835.0,108.5493,108.6666,108.5297,108.6568,8835.0
2024-03-13 11:00:00,111.11,111.11,110.81,110.85,13352.0,108.6373,108.6373,108.3439,108.3831,13352.0
2024-03-13 11:10:00,110.86,110.91,110.7,110.77,18888.0,108.3928,108.4417,108.2364,108.3048,18888.0
2024-03-13 11:20:00,110.73,110.89,110.73,110.86,16692.0,108.2657,108.4222,108.2657,108.3928,16692.0
2024-03-13 11:30:00,110.86,110.89,110.64,110.65,21324.0,108.3928,108.4222,108.1777,108.1875,21324.0
2024-03-13 11:40:00,110.67,110.69,110.6,110.66,13540.0,108.2071,108.2266,108.1386,108.1973,13540.0
2024-03-13 11:50:00,110.66,110.72,110.63,110.7,15344.0,108.1973,108.2559,108.1679,108.2364,15344.0
2024-03-13 12:00:00,110.7,110.73,110.67,110.68,11710.0,108.2364,108.2657,108.2071,108.2168,11710.0
2024-03-13 12:10:00,110.68,110.76,110.59,110.63,19800.0,108.2168,108.2951,108.1288,108.1679,19800.0
2024-03-13 12:20:00,110.63,110.65,110.55,110.59,11131.0,108.1679,108.1875,108.0897,108.1288,11131.0
2024-03-13 12:30:00,110.59,110.63,110.5,110.6,21069.0,108.1288,108.1679,108.0408,108.1386,21069.0
2024-03-13 12:40:00,110.62,110.67,110.52,110.54,22298.0,108.1582,108.2071,108.0604,108.08,22298.0
2024-03-13 12:50:00,110.54,110.57,110.47,110.48,13101.0,108.08,108.1093,108.0115,108.0213,13101.0
2024-03-13 13:00:00,110.46,110.7,110.42,110.45,21102.0,108.0017,108.2364,107.9626,107.992,21102.0
2024-03-13 13:10:00,110.45,110.59,110.42,110.59,26380.0,107.992,108.1288,107.9626,108.1288,26380.0
2024-03-13 13:20:00,110.59,110.68,110.59,110.65,22779.0,108.1288,108.2168,108.1288,108.1875,22779.0
2024-03-13 13:30:00,110.63,110.65,110.6,110.6,8202.0,108.1679,108.1875,108.1386,108.1386,8202.0
2024-03-13 13:40:00,110.62,110.62,110.47,110.52,8800.0,108.1582,108.1582,108.0115,108.0604,8800.0
2024-03-13 13:50:00,110.53,110.7,110.51,110.65,12138.0,108.0702,108.2364,108.0506,108.1875,12138.0
2024-03-13 14:00:00,110.65,110.74,110.62,110.65,10056.0,108.1875,108.2755,108.1582,108.1875,10056.0
2024-03-13 14:10:00,110.64,110.74,110.64,110.71,6164.0,108.1777,108.2755,108.1777,108.2462,6164.0
2024-03-13 14:20:00,110.7,110.7,110.6,110.62,16818.0,108.2364,108.2364,108.1386,108.1582,16818.0
2024-03-13 14:30:00,110.62,110.63,110.52,110.54,12266.0,108.1582,108.1679,108.0604,108.08,12266.0
2024-03-13 14:40:00,110.54,110.56,110.45,110.46,9259.0,108.08,108.0995,107.992,108.0017,9259.0
2024-03-13 14:50:00,110.46,110.52,110.35,110.4,17227.0,108.0017,108.0604,107.8942,107.9431,17227.0
2024-03-13 15:00:00,110.42,110.43,110.21,110.3,29841.0,107.9626,107.9724,107.7573,107.8453,29841.0
2024-03-13 15:10:00,110.3,110.39,110.28,110.29,23073.0,107.8453,107.9333,107.8257,107.8355,23073.0
2024-03-13 15:20:00,110.29,110.31,109.89,110.0,28698.0,107.8355,107.8551,107.4444,107.552,28698.0
2024-03-13 15:30:00,109.98,110.15,109.98,110.07,34527.0,107.5324,107.6986,107.5324,107.6204,34527.0
2024-03-13 15:40:00,110.1,110.41,110.05,110.33,43397.0,107.6497,107.9528,107.6009,107.8746,43397.0
2024-03-13 15:50:00,110.34,110.38,110.19,110.34,151277.0,107.8844,107.9235,107.7377,107.8844,151277.0
2024-03-14 09:30:00,110.64,110.71,110.06,110.48,66907.0,108.1777,108.2462,107.6106,108.0213,66907.0
2024-03-14 09:40:00,110.48,110.76,110.35,110.41,23529.0,108.0213,108.2951,107.8942,107.9528,23529.0
2024-03-14 09:50:00,110.36,110.36,110.11,110.19,12966.0,107.904,107.904,107.6595,107.7377,12966.0
2024-03-14 10:00:00,110.22,110.57,110.16,110.57,21784.0,107.7671,108.1093,107.7084,108.1093,21784.0
2024-03-14 10:10:00,110.58,110.7,110.45,110.58,26473.0,108.1191,108.2364,107.992,108.1191,26473.0
2024-03-14 10:20:00,110.57,110.57,110.44,110.54,31973.0,108.1093,108.1093,107.9822,108.08,31973.0
2024-03-14 10:30:00,110.58,110.85,110.56,110.79,29846.0,108.1191,108.3831,108.0995,108.3244,29846.0
2024-03-14 10:40:00,110.79,110.85,110.69,110.79,18962.0,108.3244,108.3831,108.2266,108.3244,18962.0
2024-03-14 10:50:00,110.79,110.81,110.48,110.55,58061.0,108.3244,108.3439,108.0213,108.0897,58061.0
2024-03-14 11:00:00,110.55,110.67,110.54,110.66,34436.0,108.0897,108.2071,108.08,108.1973,34436.0
2024-03-14 11:10:00,110.65,110.72,110.55,110.56,39199.0,108.1875,108.2559,108.0897,108.0995,39199.0
2024-03-14 11:20:00,110.56,110.59,110.37,110.48,21836.0,108.0995,108.1288,107.9137,108.0213,21836.0
2024-03-14 11:30:00,110.47,110.78,110.47,110.74,49448.0,108.0115,108.3146,108.0115,108.2755,49448.0
2024-03-14 11:40:00,110.73,111.0,110.68,110.68,64135.0,108.2657,108.5297,108.2168,108.2168,64135.0
2024-03-14 11:50:00,110.67,110.89,110.61,110.89,19094.0,108.2071,108.4222,108.1484,108.4222,19094.0
2024-03-14 12:00:00,110.9,110.9,110.66,110.73,22434.0,108.4319,108.4319,108.1973,108.2657,22434.0
2024-03-14 12:10:00,110.72,110.78,110.66,110.7,27667.0,108.2559,108.3146,108.1973,108.2364,27667.0
2024-03-14 12:20:00,110.7,110.87,110.69,110.75,26573.0,108.2364,108.4026,108.2266,108.2853,26573.0
2024-03-14 12:30:00,110.76,110.82,110.71,110.71,15933.0,108.2951,108.3537,108.2462,108.2462,15933.0
2024-03-14 12:40:00,110.72,110.83,110.71,110.73,34204.0,108.2559,108.3635,108.2462,108.2657,34204.0
2024-03-14 12:50:00,110.72,110.79,110.61,110.61,42836.0,108.2559,108.3244,108.1484,108.1484,42836.0
2024-03-14 13:00:00,110.6,110.74,110.54,110.74,18105.0,108.1386,108.2755,108.08,108.2755,18105.0
2024-03-14 13:10:00,110.73,110.84,110.71,110.73,41555.0,108.2657,108.3733,108.2462,108.2657,41555.0
2024-03-14 13:20:00,110.73,110.87,110.65,110.76,44855.0,108.2657,108.4026,108.1875,108.2951,44855.0
2024-03-14 13:30:00,110.75,110.76,110.47,110.54,59550.0,108.2853,108.2951,108.0115,108.08,59550.0
2024-03-14 13:40:00,110.53,110.68,110.51,110.62,33922.0,108.0702,108.2168,108.0506,108.1582,33922.0
2024-03-14 13:50:00,110.61,110.78,110.61,110.69,13987.0,108.1484,108.3146,108.1484,108.2266,13987.0
2024-03-14 14:00:00,110.69,110.77,110.65,110.73,12398.0,108.2266,108.3048,108.1875,108.2657,12398.0
2024-03-14 14:10:00,110.73,110.78,110.69,110.78,32399.0,108.2657,108.3146,108.2266,108.3146,32399.0
2024-03-14 14:20:00,110.78,110.81,110.69,110.71,17411.0,108.3146,108.3439,108.2266,108.2462,17411.0
2024-03-14 14:30:00,110.71,110.72,110.56,110.59,16000.0,108.2462,108.2559,108.0995,108.1288,16000.0
2024-03-14 14:40:00,110.58,110.67,110.54,110.57,16479.0,108.1191,108.2071,108.08,108.1093,16479.0
2024-03-14 14:50:00,110.56,110.59,110.35,110.36,15471.0,108.0995,108.1288,107.8942,107.904,15471.0
2024-03-14 15:00:00,110.35,110.36,110.14,110.2,21494.0,107.8942,107.904,107.6889,107.7475,21494.0
2024-03-14 15:10:00,110.19,110.19,109.95,110.09,32034.0,107.7377,107.7377,107.5031,107.64,32034.0
2024-03-14 15:20:00,110.11,110.13,109.9,110.0,41147.0,107.6595,107.6791,107.4542,107.552,41147.0
2024-03-14 15:30:00,110.0,110.0,109.69,109.82,40616.0,107.552,107.552,107.2489,107.376,40616.0
2024-03-14 15:40:00,109.82,110.01,109.81,109.92,61893.0,107.376,107.5617,107.3662,107.4737,61893.0
2024-03-14 15:50:00,109.93,110.45,109.86,110.44,219659.0,107.4835,107.992,107.4151,107.9822,219659.0
2024-03-15 09:30:00,109.69,111.07,109.69,110.45,481886.0,107.2489,108.5982,107.2489,107.992,481886.0
2024-03-15 09:40:00,110.45,110.5,110.06,110.23,28795.0,107.992,108.0408,107.6106,107.7768,28795.0
2024-03-15 09:50:00,110.3,110.34,109.97,110.17,23802.0,107.8453,107.8844,107.5226,107.7182,23802.0
2024-03-15 10:00:00,110.13,110.33,110.04,110.15,34939.0,107.6791,107.8746,107.5911,107.6986,34939.0
2024-03-15 10:10:00,110.15,110.66,110.06,110.62,37848.0,107.6986,108.1973,107.6106,108.1582,37848.0
2024-03-15 10:20:00,110.63,110.67,110.48,110.5,29589.0,108.1679,108.2071,108.0213,108.0408,29589.0
2024-03-15 10:30:00,110.47,110.86,110.46,110.86,21378.0,108.0115,108.3928,108.0017,108.3928,21378.0
2024-03-15 10:40:00,110.88,110.99,110.83,110.92,20797.0,108.4124,108.5199,108.3635,108.4515,20797.0
2024-03-15 10:50:00,110.91,110.95,110.77,110.79,49339.0,108.4417,108.4808,108.3048,108.3244,49339.0
2024-03-15 11:00:00,110.77,110.77,110.63,110.67,18740.0,108.3048,108.3048,108.1679,108.2071,18740.0
2024-03-15 11:10:00,110.67,110.76,110.48,110.48,15928.0,108.2071,108.2951,108.0213,108.0213,15928.0
2024-03-15 11:20:00,110.5,110.5,110.39,110.43,15614.0,108.0408,108.0408,107.9333,107.9724,15614.0
2024-03-15 11:30:00,110.41,110.46,110.24,110.33,14784.0,107.9528,108.0017,107.7866,107.8746,14784.0
2024-03-15 11:40:00,110.32,110.33,110.08,110.08,19724.0,107.8648,107.8746,107.6302,107.6302,19724.0
2024-03-15 11:50:00,110.08,110.19,110.07,110.13,21795.0,107.6302,107.7377,107.6204,107.6791,21795.0
2024-03-15 12:00:00,110.13,110.24,110.11,110.19,19326.0,107.6791,107.7866,107.6595,107.7377,19326.0
2024-03-15 12:10:00,110.17,110.21,110.07,110.16,16410.0,107.7182,107.7573,107.6204,107.7084,16410.0
2024-03-15 12:20:00,110.18,110.26,110.0,110.06,22407.0,107.728,107.8062,107.552,107.6106,22407.0
2024-03-15 12:30:00,110.07,110.13,109.89,109.93,20571.0,107.6204,107.6791,107.4444,107.4835,20571.0
2024-03-15 12:40:00,109.92,110.06,109.91,109.96,19625.0,107.4737,107.6106,107.464,107.5129,19625.0
2024-03-15 12:50:00,109.95,109.96,109.81,109.84,10522.0,107.5031,107.5129,107.3662,107.3955,10522.0
2024-03-15 13:00:00,109.83,109.92,109.82,109.87,12047.0,107.3858,107.4737,107.376,107.4249,12047.0
2024-03-15 13:10:00,109.91,109.93,109.74,109.74,12283.0,107.464,107.4835,107.2978,107.2978,12283.0
2024-03-15 13:20:00,109.73,109.81,109.7,109.7,21969.0,107.288,107.3662,107.2586,107.2586,21969.0
2024-03-15 13:30:00,109.7,109.75,109.59,109.7,31176.0,107.2586,107.3075,107.1511,107.2586,31176.0
2024-03-15 13:40:00,109.68,109.96,109.67,109.91,27659.0,107.2391,107.5129,107.2293,107.464,27659.0
2024-03-15 13:50:00,109.89,110.0,109.85,109.98,13252.0,107.4444,107.552,107.4053,107.5324,13252.0
2024-03-15 14:00:00,109.98,110.06,109.83,109.83,15985.0,107.5324,107.6106,107.3858,107.3858,15985.0
2024-03-15 14:10:00,109.83,109.89,109.7,109.8,22323.0,107.3858,107.4444,107.2586,107.3564,22323.0
2024-03-15 14:20:00,109.83,109.95,109.82,109.86,12478.0,107.3858,107.5031,107.376,107.4151,12478.0
2024-03-15 14:30:00,109.85,109.96,109.84,109.96,18413.0,107.4053,107.5129,107.3955,107.5129,18413.0
2024-03-15 14:40:00,109.98,110.1,109.93,109.98,25205.0,107.5324,107.6497,107.4835,107.5324,25205.0
2024-03-15 14:50:00,109.98,110.14,109.97,110.12,25484.0,107.5324,107.6889,107.5226,107.6693,25484.0
2024-03-15 15:00:00,110.11,110.2,110.0,110.08,27382.0,107.6595,107.7475,107.552,107.6302,27382.0
2024-03-15 15:10:00,110.08,110.15,110.06,110.07,24216.0,107.6302,107.6986,107.6106,107.6204,24216.0
2024-03-15 15:20:00,110.09,110.15,109.97,110.03,29804.0,107.64,107.6986,107.5226,107.5813,29804.0
2024-03-15 15:30:00,110.03,110.2,109.93,109.99,41382.0,107.5813,107.7475,107.4835,107.5422,41382.0
2024-03-15 15:40:00,109.99,110.43,109.97,110.36,108427.0,107.5422,107.9724,107.5226,107.904,108427.0
2024-03-15 15:50:00,110.35,110.53,110.21,110.51,342346.0,107.8942,108.0702,107.7573,108.0506,342346.0
2024-03-18 09:30:00,111.17,111.64,110.96,111.39,48280.0,108.6959,109.1555,108.4906,108.911,48280.0
2024-03-18 09:40:00,111.39,111.4,111.07,111.23,48941.0,108.911,108.9208,108.5982,108.7546,48941.0
2024-03-18 09:50:00,111.25,111.37,111.16,111.34,24206.0,108.7741,108.8915,108.6862,108.8621,24206.0
2024-03-18 10:00:00,111.36,111.39,111.19,111.34,18431.0,108.8817,108.911,108.7155,108.8621,18431.0
2024-03-18 10:10:00,111.35,111.62,111.32,111.6,34370.0,108.8719,109.1359,108.8426,109.1164,34370.0
2024-03-18 10:20:00,111.62,111.78,111.51,111.56,64688.0,109.1359,109.2924,109.0284,109.0773,64688.0
2024-03-18 10:30:00,111.54,111.71,111.43,111.43,30785.0,109.0577,109.2239,108.9501,108.9501,30785.0
2024-03-18 10:40:00,111.43,111.58,111.28,111.57,29023.0,108.9501,109.0968,108.8035,109.087,29023.0
2024-03-18 10:50:00,111.57,111.63,111.49,111.57,21479.0,109.087,109.1457,109.0088,109.087,21479.0
2024-03-18 11:00:00,111.56,111.85,111.55,111.59,30532.0,109.0773,109.3608,109.0675,109.1066,30532.0
2024-03-18 11:10:00,111.6,111.74,111.56,111.7,58893.0,109.1164,109.2532,109.0773,109.2141,58893.0
2024-03-18 11:20:00,111.69,111.72,111.63,111.66,52151.0,109.2044,109.2337,109.1457,109.175,52151.0
2024-03-18 11:30:00,111.65,111.71,111.62,111.69,28056.0,109.1652,109.2239,109.1359,109.2044,28056.0
2024-03-18 11:40:00,111.69,111.75,111.54,111.62,50083.0,109.2044,109.263,109.0577,109.1359,50083.0
2024-03-18 11:50:00,111.63,111.63,111.51,111.57,17870.0,109.1457,109.1457,109.0284,109.087,17870.0
2024-03-18 12:00:00,111.58,111.64,111.51,111.64,14780.0,109.0968,109.1555,109.0284,109.1555,14780.0
2024-03-18 12:10:00,111.63,111.67,111.61,111.63,18740.0,109.1457,109.1848,109.1261,109.1457,18740.0
2024-03-18 12:20:00,111.64,111.99,111.63,111.95,112197.0,109.1555,109.4977,109.1457,109.4586,112197.0
2024-03-18 12:30:00,111.96,112.05,111.72,111.74,55083.0,109.4683,109.5563,109.2337,109.2532,55083.0
2024-03-18 12:40:00,111.76,112.02,111.69,111.69,55985.0,109.2728,109.527,109.2044,109.2044,55985.0
2024-03-18 12:50:00,111.68,111.83,111.55,111.74,37633.0,109.1946,109.3412,109.0675,109.2532,37633.0
2024-03-18 13:00:00,111.74,111.94,111.74,111.87,48981.0,109.2532,109.4488,109.2532,109.3804,48981.0
2024-03-18 13:10:00,111.85,111.93,111.72,111.76,21294.0,109.3608,109.439,109.2337,109.2728,21294.0
2024-03-18 13:20:00,111.74,111.88,111.71,111.82,25594.0,109.2532,109.3901,109.2239,109.3315,25594.0
2024-03-18 13:30:00,111.82,111.98,111.78,111.95,42976.0,109.3315,109.4879,109.2924,109.4586,42976.0
2024-03-18 13:40:00,111.95,112.06,111.91,112.04,22253.0,109.4586,109.5661,109.4195,109.5466,22253.0
2024-03-18 13:50:00,112.04,112.08,111.78,111.79,76058.0,109.5466,109.5857,109.2924,109.3021,76058.0
2024-03-18 14:00:00,111.81,111.83,111.57,111.59,35849.0,109.3217,109.3412,109.087,109.1066,35849.0
2024-03-18 14:10:00,111.58,111.74,111.57,111.57,23357.0,109.0968,109.2532,109.087,109.087,23357.0
2024-03-18 14:20:00,111.57,111.63,111.39,111.59,24051.0,109.087,109.1457,108.911,109.1066,24051.0
2024-03-18 14:30:00,111.58,111.87,111.56,111.83,46121.0,109.0968,109.3804,109.0773,109.3412,46121.0
2024-03-18 14:40:00,111.83,111.83,111.66,111.72,20664.0,109.3412,109.3412,109.175,109.2337,20664.0
2024-03-18 14:50:00,111.72,111.72,111.59,111.59,31551.0,109.2337,109.2337,109.1066,109.1066,31551.0
2024-03-18 15:00:00,111.56,111.63,111.42,111.45,31307.0,109.0773,109.1457,108.9404,108.9697,31307.0
2024-03-18 15:10:00,111.45,111.54,111.39,111.45,50748.0,108.9697,109.0577,108.911,108.9697,50748.0
2024-03-18 15:20:00,111.45,111.45,111.32,111.34,29538.0,108.9697,108.9697,108.8426,108.8621,29538.0
2024-03-18 15:30:00,111.33,111.58,111.33,111.36,45842.0,108.8524,109.0968,108.8524,108.8817,45842.0
2024-03-18 15:40:00,111.35,111.35,111.21,111.25,61822.0,108.8719,108.8719,108.735,108.7741,61822.0
2024-03-18 15:50:00,111.25,111.25,110.99,111.06,267499.0,108.7741,108.7741,108.5199,108.5884,267499.0
2024-03-19 09:30:00,110.67,110.87,110.19,110.79,77463.0,108.2071,108.4026,107.7377,108.3244,77463.0
2024-03-19 09:40:00,110.78,110.98,110.41,110.51,23403.0,108.3146,108.5102,107.9528,108.0506,23403.0
2024-03-19 09:50:00,110.54,110.92,110.52,110.92,23353.0,108.08,108.4515,108.0604,108.4515,23353.0
2024-03-19 10:00:00,110.94,111.13,110.85,111.09,26122.0,108.471,108.6568,108.3831,108.6177,26122.0
2024-03-19 10:10:00,111.11,111.22,111.06,111.1,13288.0,108.6373,108.7448,108.5884,108.6275,13288.0
2024-03-19 10:20:00,111.08,111.08,110.75,110.82,11744.0,108.6079,108.6079,108.2853,108.3537,11744.0
2024-03-19 10:30:00,110.84,110.98,110.7,110.98,11166.0,108.3733,108.5102,108.2364,108.5102,11166.0
2024-03-19 10:40:00,110.97,111.0,110.88,110.97,15565.0,108.5004,108.5297,108.4124,108.5004,15565.0
2024-03-19 10:50:00,110.99,111.2,110.9,111.13,21154.0,108.5199,108.7253,108.4319,108.6568,21154.0
2024-03-19 11:00:00,111.16,111.26,111.04,111.16,23659.0,108.6862,108.7839,108.5688,108.6862,23659.0
2024-03-19 11:10:00,111.13,111.22,111.06,111.08,31727.0,108.6568,108.7448,108.5884,108.6079,31727.0
2024-03-19 11:20:00,111.08,111.16,111.0,111.13,20355.0,108.6079,108.6862,108.5297,108.6568,20355.0
2024-03-19 11:30:00,111.13,111.2,111.07,111.1,19258.0,108.6568,108.7253,108.5982,108.6275,19258.0
2024-03-19 11:40:00,111.11,111.38,111.11,111.38,32718.0,108.6373,108.9013,108.6373,108.9013,32718.0
2024-03-19 11:50:00,111.38,111.44,111.31,111.41,11023.0,108.9013,108.9599,108.8328,108.9306,11023.0
2024-03-19 12:00:00,111.42,111.54,111.38,111.44,20792.0,108.9404,109.0577,108.9013,108.9599,20792.0
2024-03-19 12:10:00,111.42,111.48,111.38,111.39,28895.0,108.9404,108.999,108.9013,108.911,28895.0
2024-03-19 12:20:00,111.4,111.68,111.39,111.66,28831.0,108.9208,109.1946,108.911,109.175,28831.0
2024-03-19 12:30:00,111.67,111.74,111.14,111.15,88130.0,109.1848,109.2532,108.6666,108.6764,88130.0
2024-03-19 12:40:00,111.19,111.46,111.19,111.23,84142.0,108.7155,108.9795,108.7155,108.7546,84142.0
2024-03-19 12:50:00,111.2,111.2,110.69,110.76,29410.0,108.7253,108.7253,108.2266,108.2951,29410.0
2024-03-19 13:00:00,110.76,110.84,110.42,110.5,40427.0,108.2951,108.3733,107.9626,108.0408,40427.0
2024-03-19 13:10:00,110.5,110.63,110.49,110.55,23300.0,108.0408,108.1679,108.0311,108.0897,23300.0
2024-03-19 13:20:00,110.55,110.87,110.53,110.87,18674.0,108.0897,108.4026,108.0702,108.4026,18674.0
2024-03-19 13:30:00,110.87,110.96,110.85,110.9,12035.0,108.4026,108.4906,108.3831,108.4319,12035.0
2024-03-19 13:40:00,110.9,110.93,110.82,110.83,22974.0,108.4319,108.4613,108.3537,108.3635,22974.0
2024-03-19 13:50:00,110.81,110.89,110.63,110.73,41612.0,108.3439,108.4222,108.1679,108.2657,41612.0
2024-03-19 14:00:00,110.74,110.91,110.61,110.89,23232.0,108.2755,108.4417,108.1484,108.4222,23232.0
2024-03-19 14:10:00,110.89,110.96,110.79,110.92,18268.0,108.4222,108.4906,108.3244,108.4515,18268.0
2024-03-19 14:20:00,110.93,111.14,110.87,111.13,15256.0,108.4613,108.6666,108.4026,108.6568,15256.0
2024-03-19 14:30:00,111.12,111.31,111.12,111.27,33117.0,108.647,108.8328,108.647,108.7937,33117.0
2024-03-19 14:40:00,111.27,111.35,111.06,111.09,22214.0,108.7937,108.8719,108.5884,108.6177,22214.0
2024-03-19 14:50:00,111.09,111.1,110.78,110.84,56599.0,108.6177,108.6275,108.3146,108.3733,56599.0
2024-03-19 15:00:00,110.83,110.88,110.72,110.76,28268.0,108.3635,108.4124,108.2559,108.2951,28268.0
2024-03-19 15:10:00,110.76,110.86,110.67,110.73,51831.0,108.2951,108.3928,108.2071,108.2657,51831.0
2024-03-19 15:20:00,110.72,110.73,110.61,110.7,23787.0,108.2559,108.2657,108.1484,108.2364,23787.0
2024-03-19 15:30:00,110.69,110.96,110.63,110.95,43008.0,108.2266,108.4906,108.1679,108.4808,43008.0
2024-03-19 15:40:00,110.95,110.98,110.81,110.94,74110.0,108.4808,108.5102,108.3439,108.471,74110.0
2024-03-19 15:50:00,110.96,111.39,110.95,111.3,240340.0,108.4906,108.911,108.4808,108.823,240340.0
2024-03-20 09:30:00,111.16,111.16,110.45,111.06,84650.0,108.6862,108.6862,107.992,108.5884,84650.0
2024-03-20 09:40:00,111.04,111.15,110.87,110.91,26936.0,108.5688,108.6764,108.4026,108.4417,26936.0
2024-03-20 09:50:00,110.92,111.03,110.87,110.94,21966.0,108.4515,108.559,108.4026,108.471,21966.0
2024-03-20 10:00:00,110.91,111.13,110.86,111.13,20209.0,108.4417,108.6568,108.3928,108.6568,20209.0
2024-03-20 10:10:00,111.1,111.6,111.1,111.51,24983.0,108.6275,109.1164,108.6275,109.0284,24983.0
2024-03-20 10:20:00,111.52,111.66,111.47,111.66,16007.0,109.0381,109.175,108.9893,109.175,16007.0
2024-03-20 10:30:00,111.73,111.73,111.44,111.5,12170.0,109.2435,109.2435,108.9599,109.0186,12170.0
2024-03-20 10:40:00,111.49,111.74,111.45,111.66,13461.0,109.0088,109.2532,108.9697,109.175,13461.0
2024-03-20 10:50:00,111.65,111.67,111.38,111.44,35177.0,109.1652,109.1848,108.9013,108.9599,35177.0
2024-03-20 11:00:00,111.48,111.48,110.23,111.26,142154.0,108.999,108.999,107.7768,108.7839,142154.0
2024-03-20 11:10:00,111.13,111.44,111.06,111.39,57103.0,108.6568,108.9599,108.5884,108.911,57103.0
2024-03-20 11:20:00,111.4,111.4,111.04,111.28,92610.0,108.9208,108.9208,108.5688,108.8035,92610.0
2024-03-20 11:30:00,111.32,111.53,111.31,111.53,7928.0,108.8426,109.0479,108.8328,109.0479,7928.0
2024-03-20 11:40:00,111.54,111.54,111.34,111.34,8862.0,109.0577,109.0577,108.8621,108.8621,8862.0
2024-03-20 11:50:00,111.34,111.51,111.34,111.42,14313.0,108.8621,109.0284,108.8621,108.9404,14313.0
2024-03-20 12:00:00,111.39,111.5,111.36,111.48,8565.0,108.911,109.0186,108.8817,108.999,8565.0
2024-03-20 12:10:00,111.48,111.51,111.42,111.45,8010.0,108.999,109.0284,108.9404,108.9697,8010.0
2024-03-20 12:20:00,111.45,111.56,111.41,111.56,8138.0,108.9697,109.0773,108.9306,109.0773,8138.0
2024-03-20 12:30:00,111.57,111.57,111.28,111.31,29540.0,109.087,109.087,108.8035,108.8328,29540.0
2024-03-20 12:40:00,111.31,111.47,111.26,111.4,26330.0,108.8328,108.9893,108.7839,108.9208,26330.0
2024-03-20 12:50:00,111.38,111.42,111.3,111.39,10454.0,108.9013,108.9404,108.823,108.911,10454.0
2024-03-20 13:00:00,111.38,111.4,111.16,111.18,10903.0,108.9013,108.9208,108.6862,108.7057,10903.0
2024-03-20 13:10:00,111.16,111.2,111.09,111.18,10093.0,108.6862,108.7253,108.6177,108.7057,10093.0
2024-03-20 13:20:00,111.18,111.21,111.1,111.14,23964.0,108.7057,108.735,108.6275,108.6666,23964.0
2024-03-20 13:30:00,111.15,111.41,111.15,111.31,6487.0,108.6764,108.9306,108.6764,108.8328,6487.0
2024-03-20 13:40:00,111.31,111.42,111.28,111.38,7563.0,108.8328,108.9404,108.8035,108.9013,7563.0
2024-03-20 13:50:00,111.38,111.52,111.38,111.46,25243.0,108.9013,109.0381,108.9013,108.9795,25243.0
2024-03-20 14:00:00,111.54,112.05,111.54,111.87,102089.0,109.0577,109.5563,109.0577,109.3804,102089.0
2024-03-20 14:10:00,111.86,111.96,111.69,111.72,25997.0,109.3706,109.4683,109.2044,109.2337,25997.0
2024-03-20 14:20:00,111.78,111.84,111.62,111.82,23356.0,109.2924,109.351,109.1359,109.3315,23356.0
2024-03-20 14:30:00,111.84,111.94,111.44,111.77,20661.0,109.351,109.4488,108.9599,109.2826,20661.0
2024-03-20 14:40:00,111.83,112.02,111.67,112.0,13534.0,109.3412,109.527,109.1848,109.5075,13534.0
2024-03-20 14:50:00,111.99,112.04,111.83,111.96,14206.0,109.4977,109.5466,109.3412,109.4683,14206.0
2024-03-20 15:00:00,112.0,112.03,111.92,111.99,68439.0,109.5075,109.5368,109.4292,109.4977,68439.0
2024-03-20 15:10:00,111.99,112.08,111.81,111.98,30754.0,109.4977,109.5857,109.3217,109.4879,30754.0
2024-03-20 15:20:00,112.0,112.2,111.9,112.16,17872.0,109.5075,109.703,109.4097,109.6639,17872.0
2024-03-20 15:30:00,112.15,112.19,111.93,112.0,58789.0,109.6541,109.6932,109.439,109.5075,58789.0
2024-03-20 15:40:00,112.0,112.08,111.77,111.78,45608.0,109.5075,109.5857,109.2826,109.2924,45608.0
2024-03-20 15:50:00,111.78,112.1,111.74,112.04,176964.0,109.2924,109.6052,109.2532,109.5466,176964.0
2024-03-21 09:30:00,112.48,112.72,112.02,112.18,58670.0,109.9768,110.2114,109.527,109.6835,58670.0
2024-03-21 09:40:00,112.17,112.66,112.17,112.45,27250.0,109.6737,110.1528,109.6737,109.9474,27250.0
2024-03-21 09:50:00,112.49,112.76,112.36,112.75,28188.0,109.9866,110.2505,109.8594,110.2408,28188.0
2024-03-21 10:00:00,112.72,112.93,112.59,112.83,59125.0,110.2114,110.4168,110.0843,110.319,59125.0
2024-03-21 10:10:00,112.86,112.86,112.68,112.81,28074.0,110.3483,110.3483,110.1723,110.2994,28074.0
2024-03-21 10:20:00,112.84,112.85,112.67,112.7,15923.0,110.3288,110.3385,110.1625,110.1919,15923.0
2024-03-21 10:30:00,112.75,112.76,112.58,112.71,18036.0,110.2408,110.2505,110.0746,110.2017,18036.0
2024-03-21 10:40:00,112.71,113.06,112.7,112.92,24248.0,110.2017,110.5439,110.1919,110.407,24248.0
2024-03-21 10:50:00,112.91,113.28,112.9,113.27,24627.0,110.3972,110.759,110.3874,110.7492,24627.0
2024-03-21 11:00:00,113.29,113.33,113.11,113.16,26149.0,110.7687,110.8079,110.5928,110.6416,26149.0
2024-03-21 11:10:00,113.16,113.22,113.11,113.18,14935.0,110.6416,110.7003,110.5928,110.6612,14935.0
2024-03-21 11:20:00,113.16,113.21,113.08,113.09,12458.0,110.6416,110.6905,110.5634,110.5732,12458.0
2024-03-21 11:30:00,113.07,113.2,112.98,113.07,18612.0,110.5536,110.6808,110.4656,110.5536,18612.0
2024-03-21 11:40:00,113.07,113.11,112.99,113.09,15915.0,110.5536,110.5928,110.4754,110.5732,15915.0
2024-03-21 11:50:00,113.08,113.35,113.06,113.26,20579.0,110.5634,110.8274,110.5439,110.7394,20579.0
2024-03-21 12:00:00,113.25,113.31,113.21,113.29,21319.0,110.7296,110.7883,110.6905,110.7687,21319.0
2024-03-21 12:10:00,113.29,113.31,113.08,113.18,14987.0,110.7687,110.7883,110.5634,110.6612,14987.0
2024-03-21 12:20:00,113.17,113.29,113.1,113.28,29470.0,110.6514,110.7687,110.583,110.759,29470.0
2024-03-21 12:30:00,113.28,113.34,113.15,113.24,20961.0,110.759,110.8176,110.6319,110.7199,20961.0
2024-03-21 12:40:00,113.24,113.24,113.03,113.07,7654.0,110.7199,110.7199,110.5145,110.5536,7654.0
2024-03-21 12:50:00,113.07,113.13,113.06,113.1,8640.0,110.5536,110.6123,110.5439,110.583,8640.0
2024-03-21 13:00:00,113.09,113.19,113.07,113.1,19992.0,110.5732,110.671,110.5536,110.583,19992.0
2024-03-21 13:10:00,113.09,113.23,113.08,113.2,25044.0,110.5732,110.7101,110.5634,110.6808,25044.0
2024-03-21 13:20:00,113.2,113.29,113.18,113.21,25714.0,110.6808,110.7687,110.6612,110.6905,25714.0
2024-03-21 13:30:00,113.21,113.3,113.2,113.27,15244.0,110.6905,110.7785,110.6808,110.7492,15244.0
2024-03-21 13:40:00,113.27,113.33,113.04,113.09,15169.0,110.7492,110.8079,110.5243,110.5732,15169.0
2024-03-21 13:50:00,113.08,113.09,112.91,112.98,33297.0,110.5634,110.5732,110.3972,110.4656,33297.0
2024-03-21 14:00:00,112.95,113.0,112.84,113.0,17485.0,110.4363,110.4852,110.3288,110.4852,17485.0
2024-03-21 14:10:00,112.99,113.01,112.88,112.95,11011.0,110.4754,110.495,110.3679,110.4363,11011.0
2024-03-21 14:20:00,112.96,113.04,112.92,113.04,9862.0,110.4461,110.5243,110.407,110.5243,9862.0
2024-03-21 14:30:00,113.05,113.05,112.8,112.87,9132.0,110.5341,110.5341,110.2897,110.3581,9132.0
2024-03-21 14:40:00,112.85,112.91,112.79,112.83,10773.0,110.3385,110.3972,110.2799,110.319,10773.0
2024-03-21 14:50:00,112.82,112.85,112.66,112.72,15275.0,110.3092,110.3385,110.1528,110.2114,15275.0
2024-03-21 15:00:00,112.73,112.8,112.68,112.79,13479.0,110.2212,110.2897,110.1723,110.2799,13479.0
2024-03-21 15:10:00,112.79,112.83,112.7,112.82,24038.0,110.2799,110.319,110.1919,110.3092,24038.0
2024-03-21 15:20:00,112.84,112.85,112.63,112.71,23996.0,110.3288,110.3385,110.1234,110.2017,23996.0
2024-03-21 15:30:00,112.73,112.82,112.65,112.66,28347.0,110.2212,110.3092,110.143,110.1528,28347.0
2024-03-21 15:40:00,112.67,112.8,112.57,112.59,62160.0,110.1625,110.2897,110.0648,110.0843,62160.0
2024-03-21 15:50:00,112.58,112.71,112.46,112.58,198780.0,110.0746,110.2017,109.9572,110.0746,198780.0
2024-03-22 09:30:00,112.57,112.8,112.39,112.72,32156.0,110.0648,110.2897,109.8888,110.2114,32156.0
2024-03-22 09:40:00,112.74,112.86,112.57,112.59,12442.0,110.231,110.3483,110.0648,110.0843,12442.0
2024-03-22 09:50:00,112.64,112.65,112.45,112.53,17804.0,110.1332,110.143,109.9474,110.0257,17804.0
2024-03-22 10:00:00,112.53,112.54,112.31,112.36,25707.0,110.0257,110.0354,109.8106,109.8594,25707.0
2024-03-22 10:10:00,112.33,112.44,112.28,112.44,11902.0,109.8301,109.9377,109.7812,109.9377,11902.0
2024-03-22 10:20:00,112.45,112.45,112.1,112.15,26203.0,109.9474,109.9474,109.6052,109.6541,26203.0
2024-03-22 10:30:00,112.17,112.3,112.14,112.3,43327.0,109.6737,109.8008,109.6443,109.8008,43327.0
2024-03-22 10:40:00,112.32,112.32,112.02,112.1,12491.0,109.8203,109.8203,109.527,109.6052,12491.0
2024-03-22 10:50:00,112.1,112.11,111.98,112.04,7984.0,109.6052,109.615,109.4879,109.5466,7984.0
2024-03-22 11:00:00,112.07,112.16,112.0,112.0,12557.0,109.5759,109.6639,109.5075,109.5075,12557.0
2024-03-22 11:10:00,112.0,112.08,111.98,112.02,7348.0,109.5075,109.5857,109.4879,109.527,7348.0
2024-03-22 11:20:00,112.02,112.2,112.02,112.2,15369.0,109.527,109.703,109.527,109.703,15369.0
2024-03-22 11:30:00,112.21,112.24,112.12,112.21,11816.0,109.7128,109.7421,109.6248,109.7128,11816.0
2024-03-22 11:40:00,112.23,112.34,112.23,112.33,10038.0,109.7323,109.8399,109.7323,109.8301,10038.0
2024-03-22 11:50:00,112.36,112.43,112.3,112.36,8700.0,109.8594,109.9279,109.8008,109.8594,8700.0
2024-03-22 12:00:00,112.38,112.38,112.26,112.34,16724.0,109.879,109.879,109.7617,109.8399,16724.0
2024-03-22 12:10:00,112.35,112.36,112.21,112.23,5516.0,109.8497,109.8594,109.7128,109.7323,5516.0
2024-03-22 12:20:00,112.24,112.28,112.13,112.15,6855.0,109.7421,109.7812,109.6346,109.6541,6855.0
2024-03-22 12:30:00,112.15,112.2,112.1,112.2,7139.0,109.6541,109.703,109.6052,109.703,7139.0
2024-03-22 12:40:00,112.23,112.31,112.19,112.22,6889.0,109.7323,109.8106,109.6932,109.7226,6889.0
2024-03-22 12:50:00,112.21,112.23,112.17,112.2,9202.0,109.7128,109.7323,109.6737,109.703,9202.0
2024-03-22 13:00:00,112.18,112.24,112.15,112.18,7059.0,109.6835,109.7421,109.6541,109.6835,7059.0
2024-03-22 13:10:00,112.16,112.22,112.1,112.18,4597.0,109.6639,109.7226,109.6052,109.6835,4597.0
2024-03-22 13:20:00,112.19,112.25,112.16,112.2,6792.0,109.6932,109.7519,109.6639,109.703,6792.0
2024-03-22 13:30:00,112.22,112.34,112.19,112.33,9313.0,109.7226,109.8399,109.6932,109.8301,9313.0
2024-03-22 13:40:00,112.33,112.51,112.33,112.45,21605.0,109.8301,110.0061,109.8301,109.9474,21605.0
2024-03-22 13:50:00,112.45,112.58,112.45,112.58,19654.0,109.9474,110.0746,109.9474,110.0746,19654.0
2024-03-22 14:00:00,112.6,112.62,112.48,112.53,20390.0,110.0941,110.1137,109.9768,110.0257,20390.0
2024-03-22 14:10:00,112.53,112.61,112.53,112.58,12359.0,110.0257,110.1039,110.0257,110.0746,12359.0
2024-03-22 14:20:00,112.59,112.73,112.57,112.7,23746.0,110.0843,110.2212,110.0648,110.1919,23746.0
2024-03-22 14:30:00,112.7,112.71,112.53,112.61,12124.0,110.1919,110.2017,110.0257,110.1039,12124.0
2024-03-22 14:40:00,112.58,112.58,112.47,112.52,20721.0,110.0746,110.0746,109.967,110.0159,20721.0
2024-03-22 14:50:00,112.51,112.63,112.5,112.59,23368.0,110.0061,110.1234,109.9963,110.0843,23368.0
2024-03-22 15:00:00,112.58,112.64,112.46,112.51,27597.0,110.0746,110.1332,109.9572,110.0061,27597.0
2024-03-22 15:10:00,112.53,112.54,112.34,112.36,30698.0,110.0257,110.0354,109.8399,109.8594,30698.0
2024-03-22 15:20:00,112.37,112.46,112.33,112.44,17782.0,109.8692,109.9572,109.8301,109.9377,17782.0
2024-03-22 15:30:00,112.42,112.52,112.4,112.52,19926.0,109.9181,110.0159,109.8986,110.0159,19926.0
2024-03-22 15:40:00,112.51,112.61,112.48,112.59,32901.0,110.0061,110.1039,109.9768,110.0843,32901.0
2024-03-22 15:50:00,112.59,112.7,112.42,112.42,143809.0,110.0843,110.1919,109.9181,109.9181,143809.0
2024-03-25 09:30:00,112.33,112.7,112.3,112.7,28364.0,109.8301,110.1919,109.8008,110.1919,28364.0
2024-03-25 09:40:00,112.57,112.61,112.38,112.38,8790.0,110.0648,110.1039,109.879,109.879,8790.0
2024-03-25 09:50:00,112.41,112.44,112.14,112.21,10082.0,109.9083,109.9377,109.6443,109.7128,10082.0
2024-03-25 10:00:00,112.13,112.14,111.9,111.94,18124.0,109.6346,109.6443,109.4097,109.4488,18124.0
2024-03-25 10:10:00,111.95,112.1,111.9,111.93,9057.0,109.4586,109.6052,109.4097,109.439,9057.0
2024-03-25 10:20:00,111.92,112.2,111.89,112.07,11341.0,109.4292,109.703,109.3999,109.5759,11341.0
2024-03-25 10:30:00,112.07,112.1,112.01,112.09,7533.0,109.5759,109.6052,109.5172,109.5955,7533.0
2024-03-25 10:40:00,112.06,112.06,111.96,112.04,8630.0,109.5661,109.5661,109.4683,109.5466,8630.0
2024-03-25 10:50:00,112.03,112.37,112.03,112.36,13496.0,109.5368,109.8692,109.5368,109.8594,13496.0
2024-03-25 11:00:00,112.38,112.44,112.32,112.37,12395.0,109.879,109.9377,109.8203,109.8692,12395.0
2024-03-25 11:10:00,112.38,112.43,112.32,112.41,9828.0,109.879,109.9279,109.8203,109.9083,9828.0
2024-03-25 11:20:00,112.39,112.46,112.32,112.32,30114.0,109.8888,109.9572,109.8203,109.8203,30114.0
2024-03-25 11:30:00,112.28,112.46,112.27,112.38,11057.0,109.7812,109.9572,109.7714,109.879,11057.0
2024-03-25 11:40:00,112.43,112.49,112.34,112.35,7535.0,109.9279,109.9866,109.8399,109.8497,7535.0
2024-03-25 11:50:00,112.32,112.41,112.26,112.34,10085.0,109.8203,109.9083,109.7617,109.8399,10085.0
2024-03-25 12:00:00,112.35,112.4,112.29,112.37,15477.0,109.8497,109.8986,109.791,109.8692,15477.0
2024-03-25 12:10:00,112.4,112.42,112.3,112.31,9982.0,109.8986,109.9181,109.8008,109.8106,9982.0
2024-03-25 12:20:00,112.31,112.35,112.26,112.26,7798.0,109.8106,109.8497,109.7617,109.7617,7798.0
2024-03-25 12:30:00,112.27,112.29,112.11,112.14,6979.0,109.7714,109.791,109.615,109.6443,6979.0
2024-03-25 12:40:00,112.13,112.13,112.06,112.07,7292.0,109.6346,109.6346,109.5661,109.5759,7292.0
2024-03-25 12:50:00,112.07,112.12,112.0,112.0,4764.0,109.5759,109.6248,109.5075,109.5075,4764.0
2024-03-25 13:00:00,112.0,112.02,111.92,111.99,11717.0,109.5075,109.527,109.4292,109.4977,11717.0
2024-03-25 13:10:00,111.98,112.02,111.92,111.92,5863.0,109.4879,109.527,109.4292,109.4292,5863.0
2024-03-25 13:20:00,111.92,111.95,111.88,111.88,11910.0,109.4292,109.4586,109.3901,109.3901,11910.0
2024-03-25 13:30:00,111.89,111.96,111.79,111.81,6055.0,109.3999,109.4683,109.3021,109.3217,6055.0
2024-03-25 13:40:00,111.83,111.85,111.78,111.83,9288.0,109.3412,109.3608,109.2924,109.3412,9288.0
2024-03-25 13:50:00,111.83,111.84,111.68,111.78,18515.0,109.3412,109.351,109.1946,109.2924,18515.0
2024-03-25 14:00:00,111.78,111.87,111.74,111.84,15947.0,109.2924,109.3804,109.2532,109.351,15947.0
2024-03-25 14:10:00,111.84,111.86,111.79,111.85,13907.0,109.351,109.3706,109.3021,109.3608,13907.0
2024-03-25 14:20:00,111.85,112.04,111.84,112.04,12268.0,109.3608,109.5466,109.351,109.5466,12268.0
2024-03-25 14:30:00,112.06,112.06,111.92,111.94,11134.0,109.5661,109.5661,109.4292,109.4488,11134.0
2024-03-25 14:40:00,111.94,112.01,111.87,112.0,13138.0,109.4488,109.5172,109.3804,109.5075,13138.0
2024-03-25 14:50:00,111.98,111.99,111.88,111.89,18210.0,109.4879,109.4977,109.3901,109.3999,18210.0
2024-03-25 15:00:00,111.89,111.91,111.84,111.86,12497.0,109.3999,109.4195,109.351,109.3706,12497.0
2024-03-25 15:10:00,111.85,111.87,111.78,111.79,13736.0,109.3608,109.3804,109.2924,109.3021,13736.0
2024-03-25 15:20:00,111.78,111.85,111.75,111.79,18537.0,109.2924,109.3608,109.263,109.3021,18537.0
2024-03-25 15:30:00,111.77,111.8,111.72,111.72,23746.0,109.2826,109.3119,109.2337,109.2337,23746.0
2024-03-25 15:40:00,111.73,111.83,111.68,111.77,57946.0,109.2435,109.3412,109.1946,109.2826,57946.0
2024-03-25 15:50:00,111.76,111.8,111.64,111.72,154539.0,109.2728,109.3119,109.1555,109.2337,154539.0
2024-03-26 09:30:00,111.62,112.03,111.61,111.92,26208.0,109.1359,109.5368,109.1261,109.4292,26208.0
2024-03-26 09:40:00,111.92,112.08,111.88,112.03,5173.0,109.4292,109.5857,109.3901,109.5368,5173.0
2024-03-26 09:50:00,111.96,112.06,111.95,111.95,13980.0,109.4683,109.5661,109.4586,109.4586,13980.0
2024-03-26 10:00:00,111.98,112.0,111.68,111.87,11070.0,109.4879,109.5075,109.1946,109.3804,11070.0
2024-03-26 10:10:00,111.86,111.89,111.75,111.87,15916.0,109.3706,109.3999,109.263,109.3804,15916.0
2024-03-26 10:20:00,111.83,111.83,111.69,111.8,10745.0,109.3412,109.3412,109.2044,109.3119,10745.0
2024-03-26 10:30:00,111.77,111.77,111.58,111.59,18241.0,109.2826,109.2826,109.0968,109.1066,18241.0
2024-03-26 10:40:00,111.64,111.76,111.6,111.7,11278.0,109.1555,109.2728,109.1164,109.2141,11278.0
2024-03-26 10:50:00,111.75,111.8,111.7,111.79,13615.0,109.263,109.3119,109.2141,109.3021,13615.0
2024-03-26 11:00:00,111.79,111.87,111.61,111.62,27522.0,109.3021,109.3804,109.1261,109.1359,27522.0
2024-03-26 11:10:00,111.66,111.69,111.53,111.59,7798.0,109.175,109.2044,109.0479,109.1066,7798.0
2024-03-26 11:20:00,111.6,111.64,111.53,111.64,9160.0,109.1164,109.1555,109.0479,109.1555,9160.0
2024-03-26 11:30:00,111.61,111.64,111.35,111.35,10993.0,109.1261,109.1555,108.8719,108.8719,10993.0
2024-03-26 11:40:00,111.34,111.47,111.31,111.42,8692.0,108.8621,108.9893,108.8328,108.9404,8692.0
2024-03-26 11:50:00,111.42,111.6,111.42,111.58,9903.0,108.9404,109.1164,108.9404,109.0968,9903.0
2024-03-26 12:00:00,111.58,111.61,111.4,111.45,16641.0,109.0968,109.1261,108.9208,108.9697,16641.0
2024-03-26 12:10:00,111.46,111.57,111.39,111.5,20412.0,108.9795,109.087,108.911,109.0186,20412.0
2024-03-26 12:20:00,111.48,111.6,111.47,111.52,8751.0,108.999,109.1164,108.9893,109.0381,8751.0
2024-03-26 12:30:00,111.52,111.55,111.42,111.51,13455.0,109.0381,109.0675,108.9404,109.0284,13455.0
2024-03-26 12:40:00,111.53,111.59,111.44,111.54,20036.0,109.0479,109.1066,108.9599,109.0577,20036.0
2024-03-26 12:50:00,111.56,111.66,111.54,111.63,9297.0,109.0773,109.175,109.0577,109.1457,9297.0
2024-03-26 13:00:00,111.63,111.75,111.61,111.68,12743.0,109.1457,109.263,109.1261,109.1946,12743.0
2024-03-26 13:10:00,111.68,111.78,111.57,111.59,11563.0,109.1946,109.2924,109.087,109.1066,11563.0
2024-03-26 13:20:00,111.56,111.64,111.52,111.62,15724.0,109.0773,109.1555,109.0381,109.1359,15724.0
2024-03-26 13:30:00,111.62,111.65,111.51,111.54,21390.0,109.1359,109.1652,109.0284,109.0577,21390.0
2024-03-26 13:40:00,111.53,111.57,111.48,111.56,11064.0,109.0479,109.087,108.999,109.0773,11064.0
2024-03-26 13:50:00,111.58,111.63,111.55,111.6,7442.0,109.0968,109.1457,109.0675,109.1164,7442.0
2024-03-26 14:00:00,111.61,111.63,111.51,111.53,13731.0,109.1261,109.1457,109.0284,109.0479,13731.0
2024-03-26 14:10:00,111.54,111.55,111.5,111.54,12449.0,109.0577,109.0675,109.0186,109.0577,12449.0
2024-03-26 14:20:00,111.55,111.62,111.51,111.57,42668.0,109.0675,109.1359,109.0284,109.087,42668.0
2024-03-26 14:30:00,111.6,111.65,111.58,111.61,13160.0,109.1164,109.1652,109.0968,109.1261,13160.0
2024-03-26 14:40:00,111.6,111.78,111.58,111.77,9628.0,109.1164,109.2924,109.0968,109.2826,9628.0
2024-03-26 14:50:00,111.77,111.86,111.75,111.82,12586.0,109.2826,109.3706,109.263,109.3315,12586.0
2024-03-26 15:00:00,111.82,111.86,111.75,111.84,19960.0,109.3315,109.3706,109.263,109.351,19960.0
2024-03-26 15:10:00,111.86,111.92,111.79,111.81,14225.0,109.3706,109.4292,109.3021,109.3217,14225.0
2024-03-26 15:20:00,111.81,111.86,111.71,111.75,34626.0,109.3217,109.3706,109.2239,109.263,34626.0
2024-03-26 15:30:00,111.73,111.77,111.6,111.72,22627.0,109.2435,109.2826,109.1164,109.2337,22627.0
2024-03-26 15:40:00,111.72,111.91,111.71,111.76,51331.0,109.2337,109.4195,109.2239,109.2728,51331.0
2024-03-26 15:50:00,111.76,112.04,111.76,111.98,228433.0,109.2728,109.5466,109.2728,109.4879,228433.0
2024-03-27 09:30:00,112.0,112.5,111.76,112.36,53716.0,109.5075,109.9963,109.2728,109.8594,53716.0
2024-03-27 09:40:00,112.27,112.35,111.95,112.14,34588.0,109.7714,109.8497,109.4586,109.6443,34588.0
2024-03-27 09:50:00,112.11,112.44,112.1,112.37,32883.0,109.615,109.9377,109.6052,109.8692,32883.0
2024-03-27 10:00:00,112.33,112.45,111.99,112.06,18662.0,109.8301,109.9474,109.4977,109.5661,18662.0
2024-03-27 10:10:00,112.03,112.1,111.65,111.89,84766.0,109.5368,109.6052,109.1652,109.3999,84766.0
2024-03-27 10:20:00,111.96,112.17,111.85,111.9,17237.0,109.4683,109.6737,109.3608,109.4097,17237.0
2024-03-27 10:30:00,111.9,112.21,111.87,112.15,19347.0,109.4097,109.7128,109.3804,109.6541,19347.0
2024-03-27 10:40:00,112.18,112.32,112.11,112.13,11829.0,109.6835,109.8203,109.615,109.6346,11829.0
2024-03-27 10:50:00,112.11,112.18,111.94,112.15,46655.0,109.615,109.6835,109.4488,109.6541,46655.0
2024-03-27 11:00:00,112.09,112.52,112.09,112.48,24518.0,109.5955,110.0159,109.5955,109.9768,24518.0
2024-03-27 11:10:00,112.48,112.61,112.47,112.54,12046.0,109.9768,110.1039,109.967,110.0354,12046.0
2024-03-27 11:20:00,112.52,112.52,112.44,112.48,9168.0,110.0159,110.0159,109.9377,109.9768,9168.0
2024-03-27 11:30:00,112.48,112.64,112.45,112.61,7293.0,109.9768,110.1332,109.9474,110.1039,7293.0
2024-03-27 11:40:00,112.64,112.72,112.6,112.6,8139.0,110.1332,110.2114,110.0941,110.0941,8139.0
2024-03-27 11:50:00,112.58,112.58,112.43,112.46,7147.0,110.0746,110.0746,109.9279,109.9572,7147.0
2024-03-27 12:00:00,112.47,112.47,112.37,112.37,7577.0,109.967,109.967,109.8692,109.8692,7577.0
2024-03-27 12:10:00,112.38,112.39,112.25,112.38,14906.0,109.879,109.8888,109.7519,109.879,14906.0
2024-03-27 12:20:00,112.37,112.41,112.33,112.35,8347.0,109.8692,109.9083,109.8301,109.8497,8347.0
2024-03-27 12:30:00,112.33,112.43,112.33,112.41,7308.0,109.8301,109.9279,109.8301,109.9083,7308.0
2024-03-27 12:40:00,112.41,112.44,112.25,112.34,7959.0,109.9083,109.9377,109.7519,109.8399,7959.0
2024-03-27 12:50:00,112.34,112.44,112.32,112.42,43355.0,109.8399,109.9377,109.8203,109.9181,43355.0
2024-03-27 13:00:00,112.42,112.53,112.4,112.43,38942.0,109.9181,110.0257,109.8986,109.9279,38942.0
2024-03-27 13:10:00,112.4,112.5,112.36,112.47,5776.0,109.8986,109.9963,109.8594,109.967,5776.0
2024-03-27 13:20:00,112.49,112.62,112.49,112.62,6145.0,109.9866,110.1137,109.9866,110.1137,6145.0
2024-03-27 13:30:00,112.62,112.77,112.62,112.72,13375.0,110.1137,110.2603,110.1137,110.2114,13375.0
2024-03-27 13:40:00,112.72,112.79,112.7,112.71,11184.0,110.2114,110.2799,110.1919,110.2017,11184.0
2024-03-27 13:50:00,112.72,112.77,112.68,112.73,13218.0,110.2114,110.2603,110.1723,110.2212,13218.0
2024-03-27 14:00:00,112.73,112.74,112.64,112.66,22932.0,110.2212,110.231,110.1332,110.1528,22932.0
2024-03-27 14:10:00,112.66,112.84,112.65,112.79,14706.0,110.1528,110.3288,110.143,110.2799,14706.0
2024-03-27 14:20:00,112.81,112.93,112.7,112.88,24984.0,110.2994,110.4168,110.1919,110.3679,24984.0
2024-03-27 14:30:00,112.89,112.95,112.84,112.92,17569.0,110.3777,110.4363,110.3288,110.407,17569.0
2024-03-27 14:40:00,112.92,113.12,112.8,113.03,46236.0,110.407,110.6025,110.2897,110.5145,46236.0
2024-03-27 14:50:00,113.03,113.05,112.86,112.88,25487.0,110.5145,110.5341,110.3483,110.3679,25487.0
2024-03-27 15:00:00,112.89,113.05,112.89,112.98,14626.0,110.3777,110.5341,110.3777,110.4656,14626.0
2024-03-27 15:10:00,112.99,112.99,112.88,112.93,15533.0,110.4754,110.4754,110.3679,110.4168,15533.0
2024-03-27 15:20:00,112.94,113.17,112.93,113.14,16394.0,110.4265,110.6514,110.4168,110.6221,16394.0
2024-03-27 15:30:00,113.15,113.41,113.13,113.35,20124.0,110.6319,110.8861,110.6123,110.8274,20124.0
2024-03-27 15:40:00,113.34,113.43,113.16,113.24,51881.0,110.8176,110.9056,110.6416,110.7199,51881.0
2024-03-27 15:50:00,113.24,113.46,113.2,113.46,195185.0,110.7199,110.935,110.6808,110.935,195185.0
2024-03-28 09:30:00,113.69,113.89,113.59,113.59,49111.0,111.1598,111.3554,111.0621,111.0621,49111.0
2024-03-28 09:40:00,113.53,113.88,113.53,113.73,15396.0,111.0034,111.3456,111.0034,111.199,15396.0
2024-03-28 09:50:00,113.65,113.72,113.43,113.46,19618.0,111.1207,111.1892,110.9056,110.935,19618.0
2024-03-28 10:00:00,113.43,113.68,113.37,113.43,25615.0,110.9056,111.1501,110.847,110.9056,25615.0
2024-03-28 10:10:00,113.39,113.45,113.11,113.14,12051.0,110.8665,110.9252,110.5928,110.6221,12051.0
2024-03-28 10:20:00,113.15,113.19,113.04,113.14,16915.0,110.6319,110.671,110.5243,110.6221,16915.0
2024-03-28 10:30:00,113.13,113.23,113.04,113.17,11782.0,110.6123,110.7101,110.5243,110.6514,11782.0
2024-03-28 10:40:00,113.18,113.35,113.09,113.28,11618.0,110.6612,110.8274,110.5732,110.759,11618.0
2024-03-28 10:50:00,113.29,113.4,113.29,113.37,11177.0,110.7687,110.8763,110.7687,110.847,11177.0
2024-03-28 11:00:00,113.35,113.44,113.29,113.42,16062.0,110.8274,110.9154,110.7687,110.8959,16062.0
2024-03-28 11:10:00,113.41,113.71,113.38,113.69,29379.0,110.8861,111.1794,110.8567,111.1598,29379.0
2024-03-28 11:20:00,113.66,113.74,113.56,113.61,13150.0,111.1305,111.2087,111.0327,111.0816,13150.0
2024-03-28 11:30:00,113.62,113.67,113.54,113.61,16696.0,111.0914,111.1403,111.0132,111.0816,16696.0
2024-03-28 11:40:00,113.61,113.67,113.51,113.64,17210.0,111.0816,111.1403,110.9839,111.111,17210.0
2024-03-28 11:50:00,113.68,113.7,113.51,113.54,15945.0,111.1501,111.1696,110.9839,111.0132,15945.0
2024-03-28 12:00:00,113.55,113.64,113.47,113.63,16254.0,111.023,111.111,110.9447,111.1012,16254.0
2024-03-28 12:10:00,113.61,113.61,113.43,113.46,19880.0,111.0816,111.0816,110.9056,110.935,19880.0
2024-03-28 12:20:00,113.48,113.5,113.39,113.45,13398.0,110.9545,110.9741,110.8665,110.9252,13398.0
2024-03-28 12:30:00,113.44,113.44,113.28,113.34,12474.0,110.9154,110.9154,110.759,110.8176,12474.0
2024-03-28 12:40:00,113.32,113.33,113.17,113.18,38906.0,110.7981,110.8079,110.6514,110.6612,38906.0
2024-03-28 12:50:00,113.19,113.37,113.19,113.3,8717.0,110.671,110.847,110.671,110.7785,8717.0
2024-03-28 13:00:00,113.29,113.3,113.13,113.3,35695.0,110.7687,110.7785,110.6123,110.7785,35695.0
2024-03-28 13:10:00,113.32,113.37,113.2,113.25,8200.0,110.7981,110.847,110.6808,110.7296,8200.0
2024-03-28 13:20:00,113.25,113.3,113.18,113.23,15668.0,110.7296,110.7785,110.6612,110.7101,15668.0
2024-03-28 13:30:00,113.26,113.31,113.23,113.28,13060.0,110.7394,110.7883,110.7101,110.759,13060.0
2024-03-28 13:40:00,113.27,113.39,113.25,113.36,11676.0,110.7492,110.8665,110.7296,110.8372,11676.0
2024-03-28 13:50:00,113.35,113.38,113.21,113.21,14012.0,110.8274,110.8567,110.6905,110.6905,14012.0
2024-03-28 14:00:00,113.22,113.23,113.13,113.15,18973.0,110.7003,110.7101,110.6123,110.6319,18973.0
2024-03-28 14:10:00,113.16,113.17,113.12,113.13,13004.0,110.6416,110.6514,110.6025,110.6123,13004.0
2024-03-28 14:20:00,113.14,113.23,113.12,113.17,16953.0,110.6221,110.7101,110.6025,110.6514,16953.0
2024-03-28 14:30:00,113.18,113.22,113.11,113.14,11004.0,110.6612,110.7003,110.5928,110.6221,11004.0
2024-03-28 14:40:00,113.15,113.16,113.06,113.15,11047.0,110.6319,110.6416,110.5439,110.6319,11047.0
2024-03-28 14:50:00,113.14,113.34,113.12,113.32,11003.0,110.6221,110.8176,110.6025,110.7981,11003.0
2024-03-28 15:00:00,113.34,113.38,113.24,113.35,17464.0,110.8176,110.8567,110.7199,110.8274,17464.0
2024-03-28 15:10:00,113.35,113.51,113.34,113.46,29859.0,110.8274,110.9839,110.8176,110.935,29859.0
2024-03-28 15:20:00,113.47,113.66,113.45,113.65,15646.0,110.9447,111.1305,110.9252,111.1207,15646.0
2024-03-28 15:30:00,113.66,113.71,113.55,113.59,20303.0,111.1305,111.1794,111.023,111.0621,20303.0
2024-03-28 15:40:00,113.58,113.6,113.3,113.31,46339.0,111.0523,111.0719,110.7785,110.7883,46339.0
2024-03-28 15:50:00,113.31,113.69,113.3,113.39,240667.0,110.7883,111.1598,110.7785,110.8665,240667.0
2024-04-01 09:30:00,113.27,113.73,113.18,113.43,43684.0,110.7492,111.199,110.6612,110.9056,43684.0
2024-04-01 09:40:00,113.44,113.68,113.34,113.51,18705.0,110.9154,111.1501,110.8176,110.9839,18705.0
2024-04-01 09:50:00,113.5,113.52,113.3,113.47,21351.0,110.9741,110.9936,110.7785,110.9447,21351.0
2024-04-01 10:00:00,113.45,113.58,113.34,113.58,20427.0,110.9252,111.0523,110.8176,111.0523,20427.0
2024-04-01 10:10:00,113.66,113.69,113.6,113.63,14349.0,111.1305,111.1598,111.0719,111.1012,14349.0
2024-04-01 10:20:00,113.63,113.8,113.62,113.74,19279.0,111.1012,111.2674,111.0914,111.2087,19279.0
2024-04-01 10:30:00,113.72,113.74,113.49,113.57,16287.0,111.1892,111.2087,110.9643,111.0425,16287.0
2024-04-01 10:40:00,113.57,113.68,113.55,113.68,10431.0,111.0425,111.1501,111.023,111.1501,10431.0
2024-04-01 10:50:00,113.69,113.82,113.67,113.81,19316.0,111.1598,111.287,111.1403,111.2772,19316.0
2024-04-01 11:00:00,113.81,113.83,113.67,113.76,18281.0,111.2772,111.2967,111.1403,111.2283,18281.0
2024-04-01 11:10:00,113.77,114.06,113.74,114.02,39095.0,111.2381,111.5216,111.2087,111.4825,39095.0
2024-04-01 11:20:00,114.04,114.08,113.84,113.91,38257.0,111.5021,111.5412,111.3065,111.375,38257.0
2024-04-01 11:30:00,113.94,113.94,113.7,113.8,11227.0,111.4043,111.4043,111.1696,111.2674,11227.0
2024-04-01 11:40:00,113.79,113.86,113.74,113.86,9049.0,111.2576,111.3261,111.2087,111.3261,9049.0
2024-04-01 11:50:00,113.88,113.88,113.68,113.68,12338.0,111.3456,111.3456,111.1501,111.1501,12338.0
2024-04-01 12:00:00,113.66,113.88,113.66,113.86,8514.0,111.1305,111.3456,111.1305,111.3261,8514.0
2024-04-01 12:10:00,113.89,113.89,113.7,113.75,10026.0,111.3554,111.3554,111.1696,111.2185,10026.0
2024-04-01 12:20:00,113.77,113.94,113.73,113.94,14003.0,111.2381,111.4043,111.199,111.4043,14003.0
2024-04-01 12:30:00,113.92,114.06,113.88,113.96,18069.0,111.3847,111.5216,111.3456,111.4238,18069.0
2024-04-01 12:40:00,113.97,114.02,113.89,113.95,12047.0,111.4336,111.4825,111.3554,111.4141,12047.0
2024-04-01 12:50:00,113.93,113.94,113.76,113.76,20507.0,111.3945,111.4043,111.2283,111.2283,20507.0
2024-04-01 13:00:00,113.76,113.78,113.69,113.75,8467.0,111.2283,111.2478,111.1598,111.2185,8467.0
2024-04-01 13:10:00,113.77,113.77,113.67,113.7,5791.0,111.2381,111.2381,111.1403,111.1696,5791.0
2024-04-01 13:20:00,113.69,113.71,113.63,113.71,9768.0,111.1598,111.1794,111.1012,111.1794,9768.0
2024-04-01 13:30:00,113.71,113.75,113.65,113.73,5424.0,111.1794,111.2185,111.1207,111.199,5424.0
2024-04-01 13:40:00,113.73,113.84,113.73,113.8,6169.0,111.199,111.3065,111.199,111.2674,6169.0
2024-04-01 13:50:00,113.82,113.86,113.73,113.83,8032.0,111.287,111.3261,111.199,111.2967,8032.0
2024-04-01 14:00:00,113.84,113.87,113.78,113.78,9961.0,111.3065,111.3358,111.2478,111.2478,9961.0
2024-04-01 14:10:00,113.8,113.95,113.8,113.95,27804.0,111.2674,111.4141,111.2674,111.4141,27804.0
2024-04-01 14:20:00,113.95,113.98,113.91,113.94,14092.0,111.4141,111.4434,111.375,111.4043,14092.0
2024-04-01 14:30:00,113.92,114.06,113.92,114.06,13925.0,111.3847,111.5216,111.3847,111.5216,13925.0
2024-04-01 14:40:00,114.07,114.11,113.99,114.01,12866.0,111.5314,111.5705,111.4532,111.4727,12866.0
2024-04-01 14:50:00,114.02,114.1,113.98,114.02,32102.0,111.4825,111.5607,111.4434,111.4825,32102.0
2024-04-01 15:00:00,114.01,114.04,113.92,113.97,15538.0,111.4727,111.5021,111.3847,111.4336,15538.0
2024-04-01 15:10:00,113.98,114.03,113.94,113.96,11521.0,111.4434,111.4923,111.4043,111.4238,11521.0
2024-04-01 15:20:00,113.96,113.97,113.85,113.88,20982.0,111.4238,111.4336,111.3163,111.3456,20982.0
2024-04-01 15:30:00,113.87,113.95,113.83,113.91,23835.0,111.3358,111.4141,111.2967,111.375,23835.0
2024-04-01 15:40:00,113.92,114.1,113.83,113.85,42714.0,111.3847,111.5607,111.2967,111.3163,42714.0
2024-04-01 15:50:00,113.84,113.92,113.52,113.53,256114.0,111.3065,111.3847,110.9936,111.0034,256114.0
2024-04-02 09:30:00,113.32,113.57,112.52,112.82,74803.0,110.7981,111.0425,110.0159,110.3092,74803.0
2024-04-02 09:40:00,112.94,112.98,112.63,112.76,12161.0,110.4265,110.4656,110.1234,110.2505,12161.0
2024-04-02 09:50:00,112.75,112.76,112.29,112.76,24791.0,110.2408,110.2505,109.791,110.2505,24791.0
2024-04-02 10:00:00,112.73,113.02,112.66,112.78,22802.0,110.2212,110.5048,110.1528,110.2701,22802.0
2024-04-02 10:10:00,112.81,112.83,112.62,112.83,15588.0,110.2994,110.319,110.1137,110.319,15588.0
2024-04-02 10:20:00,112.81,113.06,112.78,113.02,12097.0,110.2994,110.5439,110.2701,110.5048,12097.0
2024-04-02 10:30:00,113.0,113.25,112.95,113.25,10663.0,110.4852,110.7296,110.4363,110.7296,10663.0
2024-04-02 10:40:00,113.27,113.39,113.22,113.27,19597.0,110.7492,110.8665,110.7003,110.7492,19597.0
2024-04-02 10:50:00,113.28,113.31,113.19,113.3,15073.0,110.759,110.7883,110.671,110.7785,15073.0
2024-04-02 11:00:00,113.33,113.33,113.1,113.22,15545.0,110.8079,110.8079,110.583,110.7003,15545.0
2024-04-02 11:10:00,113.23,113.32,113.21,113.26,14897.0,110.7101,110.7981,110.6905,110.7394,14897.0
2024-04-02 11:20:00,113.27,113.27,113.09,113.1,28543.0,110.7492,110.7492,110.5732,110.583,28543.0
2024-04-02 11:30:00,113.09,113.21,112.97,112.97,27452.0,110.5732,110.6905,110.4559,110.4559,27452.0
2024-04-02 11:40:00,112.96,113.14,112.93,112.99,14030.0,110.4461,110.6221,110.4168,110.4754,14030.0
2024-04-02 11:50:00,112.97,113.11,112.92,112.92,18510.0,110.4559,110.5928,110.407,110.407,18510.0
2024-04-02 12:00:00,112.9,112.96,112.76,112.81,28601.0,110.3874,110.4461,110.2505,110.2994,28601.0
2024-04-02 12:10:00,112.8,112.81,112.67,112.78,9306.0,110.2897,110.2994,110.1625,110.2701,9306.0
2024-04-02 12:20:00,112.79,112.9,112.75,112.87,13843.0,110.2799,110.3874,110.2408,110.3581,13843.0
2024-04-02 12:30:00,112.84,112.84,112.74,112.76,6971.0,110.3288,110.3288,110.231,110.2505,6971.0
2024-04-02 12:40:00,112.78,112.81,112.66,112.77,18447.0,110.2701,110.2994,110.1528,110.2603,18447.0
2024-04-02 12:50:00,112.76,112.85,112.69,112.77,13009.0,110.2505,110.3385,110.1821,110.2603,13009.0
2024-04-02 13:00:00,112.8,112.83,112.75,112.78,11855.0,110.2897,110.319,110.2408,110.2701,11855.0
2024-04-02 13:10:00,112.76,112.78,112.71,112.75,6288.0,110.2505,110.2701,110.2017,110.2408,6288.0
2024-04-02 13:20:00,112.76,112.92,112.73,112.92,14180.0,110.2505,110.407,110.2212,110.407,14180.0
2024-04-02 13:30:00,112.91,112.98,112.89,112.97,17844.0,110.3972,110.4656,110.3777,110.4559,17844.0
2024-04-02 13:40:00,112.96,113.11,112.94,113.11,22950.0,110.4461,110.5928,110.4265,110.5928,22950.0
2024-04-02 13:50:00,113.12,113.15,113.04,113.08,30468.0,110.6025,110.6319,110.5243,110.5634,30468.0
2024-04-02 14:00:00,113.09,113.13,113.03,113.09,19790.0,110.5732,110.6123,110.5145,110.5732,19790.0
2024-04-02 14:10:00,113.09,113.21,113.09,113.21,20466.0,110.5732,110.6905,110.5732,110.6905,20466.0
2024-04-02 14:20:00,113.22,113.22,113.12,113.12,23739.0,110.7003,110.7003,110.6025,110.6025,23739.0
2024-04-02 14:30:00,113.12,113.27,113.12,113.24,13402.0,110.6025,110.7492,110.6025,110.7199,13402.0
2024-04-02 14:40:00,113.26,113.29,113.15,113.15,17931.0,110.7394,110.7687,110.6319,110.6319,17931.0
2024-04-02 14:50:00,113.16,113.19,113.0,113.01,14644.0,110.6416,110.671,110.4852,110.495,14644.0
2024-04-02 15:00:00,113.01,113.18,112.98,113.17,20071.0,110.495,110.6612,110.4656,110.6514,20071.0
2024-04-02 15:10:00,113.19,113.22,113.07,113.09,68805.0,110.671,110.7003,110.5536,110.5732,68805.0
2024-04-02 15:20:00,113.1,113.23,113.04,113.22,20212.0,110.583,110.7101,110.5243,110.7003,20212.0
2024-04-02 15:30:00,113.24,113.33,113.21,113.23,28809.0,110.7199,110.8079,110.6905,110.7101,28809.0
2024-04-02 15:40:00,113.23,113.4,113.15,113.4,41582.0,110.7101,110.8763,110.6319,110.8763,41582.0
2024-04-02 15:50:00,113.41,113.41,113.19,113.32,207051.0,110.8861,110.8861,110.671,110.7981,207051.0
2024-04-03 09:30:00,113.44,113.8,113.08,113.41,68761.0,110.9154,111.2674,110.5634,110.8861,68761.0
2024-04-03 09:40:00,113.48,113.77,113.41,113.69,19102.0,110.9545,111.2381,110.8861,111.1598,19102.0
2024-04-03 09:50:00,113.72,114.05,113.65,113.91,22801.0,111.1892,111.5118,111.1207,111.375,22801.0
2024-04-03 10:00:00,114.0,114.19,113.95,114.0,24250.0,111.4629,111.6487,111.4141,111.4629,24250.0
2024-04-03 10:10:00,113.98,113.99,113.78,113.82,11537.0,111.4434,111.4532,111.2478,111.287,11537.0
2024-04-03 10:20:00,113.82,113.83,113.7,113.79,9620.0,111.287,111.2967,111.1696,111.2576,9620.0
2024-04-03 10:30:00,113.8,113.94,113.73,113.89,18032.0,111.2674,111.4043,111.199,111.3554,18032.0
2024-04-03 10:40:00,113.88,113.99,113.83,113.93,23994.0,111.3456,111.4532,111.2967,111.3945,23994.0
2024-04-03 10:50:00,113.94,114.07,113.83,113.85,16344.0,111.4043,111.5314,111.2967,111.3163,16344.0
2024-04-03 11:00:00,113.84,114.03,113.81,113.91,54044.0,111.3065,111.4923,111.2772,111.375,54044.0
2024-04-03 11:10:00,113.93,113.96,113.78,113.88,24272.0,111.3945,111.4238,111.2478,111.3456,24272.0
2024-04-03 11:20:00,113.88,113.97,113.8,113.82,18301.0,111.3456,111.4336,111.2674,111.287,18301.0
2024-04-03 11:30:00,113.83,113.83,113.6,113.75,32335.0,111.2967,111.2967,111.0719,111.2185,32335.0
2024-04-03 11:40:00,113.79,113.85,113.62,113.66,41850.0,111.2576,111.3163,111.0914,111.1305,41850.0
2024-04-03 11:50:00,113.65,113.7,113.5,113.5,9182.0,111.1207,111.1696,110.9741,110.9741,9182.0
2024-04-03 12:00:00,113.49,113.62,113.46,113.51,26865.0,110.9643,111.0914,110.935,110.9839,26865.0
2024-04-03 12:10:00,113.49,113.53,113.39,113.44,23449.0,110.9643,111.0034,110.8665,110.9154,23449.0
2024-04-03 12:20:00,113.46,113.62,113.4,113.62,27038.0,110.935,111.0914,110.8763,111.0914,27038.0
2024-04-03 12:30:00,113.62,113.78,113.47,113.47,18029.0,111.0914,111.2478,110.9447,110.9447,18029.0
2024-04-03 12:40:00,113.51,113.68,113.51,113.59,21680.0,110.9839,111.1501,110.9839,111.0621,21680.0
2024-04-03 12:50:00,113.57,113.63,113.51,113.57,18372.0,111.0425,111.1012,110.9839,111.0425,18372.0
2024-04-03 13:00:00,113.59,113.62,113.5,113.51,14971.0,111.0621,111.0914,110.9741,110.9839,14971.0
2024-04-03 13:10:00,113.51,113.54,113.47,113.52,11524.0,110.9839,111.0132,110.9447,110.9936,11524.0
2024-04-03 13:20:00,113.51,113.53,113.43,113.44,7264.0,110.9839,111.0034,110.9056,110.9154,7264.0
2024-04-03 13:30:00,113.45,113.66,113.45,113.61,13146.0,110.9252,111.1305,110.9252,111.0816,13146.0
2024-04-03 13:40:00,113.63,113.7,113.61,113.69,5503.0,111.1012,111.1696,111.0816,111.1598,5503.0
2024-04-03 13:50:00,113.7,113.77,113.67,113.75,9553.0,111.1696,111.2381,111.1403,111.2185,9553.0
2024-04-03 14:00:00,113.74,113.79,113.66,113.72,15848.0,111.2087,111.2576,111.1305,111.1892,15848.0
2024-04-03 14:10:00,113.71,113.71,113.56,113.61,15904.0,111.1794,111.1794,111.0327,111.0816,15904.0
2024-04-03 14:20:00,113.6,113.6,113.52,113.54,15025.0,111.0719,111.0719,110.9936,111.0132,15025.0
2024-04-03 14:30:00,113.53,113.56,113.46,113.53,16954.0,111.0034,111.0327,110.935,111.0034,16954.0
2024-04-03 14:40:00,113.52,113.57,113.46,113.51,23235.0,110.9936,111.0425,110.935,110.9839,23235.0
2024-04-03 14:50:00,113.53,113.62,113.48,113.6,12271.0,111.0034,111.0914,110.9545,111.0719,12271.0
2024-04-03 15:00:00,113.58,113.58,113.49,113.53,15229.0,111.0523,111.0523,110.9643,111.0034,15229.0
2024-04-03 15:10:00,113.52,113.59,113.17,113.37,35064.0,110.9936,111.0621,110.6514,110.847,35064.0
2024-04-03 15:20:00,113.35,113.42,113.33,113.38,15342.0,110.8274,110.8959,110.8079,110.8567,15342.0
2024-04-03 15:30:00,113.38,113.59,113.37,113.47,28182.0,110.8567,111.0621,110.847,110.9447,28182.0
2024-04-03 15:40:00,113.49,113.64,113.41,113.64,42118.0,110.9643,111.111,110.8861,111.111,42118.0
2024-04-03 15:50:00,113.63,113.68,113.47,113.55,173427.0,111.1012,111.1501,110.9447,111.023,173427.0
2024-04-04 09:30:00,114.45,114.5,113.79,114.15,57457.0,111.9029,111.9518,111.2576,111.6096,57457.0
2024-04-04 09:40:00,114.1,114.77,114.09,114.72,46544.0,111.5607,112.2158,111.5509,112.1669,46544.0
2024-04-04 09:50:00,114.71,114.77,114.53,114.64,10828.0,112.1571,112.2158,111.9812,112.0887,10828.0
2024-04-04 10:00:00,114.67,114.86,114.64,114.81,19746.0,112.118,112.3038,112.0887,112.2549,19746.0
2024-04-04 10:10:00,114.79,114.81,114.66,114.75,13957.0,112.2354,112.2549,112.1083,112.1963,13957.0
2024-04-04 10:20:00,114.76,114.88,114.72,114.72,12952.0,112.206,112.3234,112.1669,112.1669,12952.0
2024-04-04 10:30:00,114.68,114.71,114.58,114.68,21295.0,112.1278,112.1571,112.03,112.1278,21295.0
2024-04-04 10:40:00,114.64,114.79,114.63,114.79,8676.0,112.0887,112.2354,112.0789,112.2354,8676.0
2024-04-04 10:50:00,114.76,114.77,114.65,114.68,15803.0,112.206,112.2158,112.0985,112.1278,15803.0
2024-04-04 11:00:00,114.66,114.67,114.53,114.62,10550.0,112.1083,112.118,111.9812,112.0692,10550.0
2024-04-04 11:10:00,114.62,114.65,114.59,114.62,10479.0,112.0692,112.0985,112.0398,112.0692,10479.0
2024-04-04 11:20:00,114.62,114.68,114.59,114.67,21260.0,112.0692,112.1278,112.0398,112.118,21260.0
2024-04-04 11:30:00,114.67,114.69,114.6,114.63,9688.0,112.118,112.1376,112.0496,112.0789,9688.0
2024-04-04 11:40:00,114.64,114.64,114.56,114.62,13113.0,112.0887,112.0887,112.0105,112.0692,13113.0
2024-04-04 11:50:00,114.6,114.67,114.59,114.65,14699.0,112.0496,112.118,112.0398,112.0985,14699.0
2024-04-04 12:00:00,114.65,114.94,114.64,114.89,21843.0,112.0985,112.382,112.0887,112.3331,21843.0
2024-04-04 12:10:00,114.89,114.91,114.76,114.77,15783.0,112.3331,112.3527,112.206,112.2158,15783.0
2024-04-04 12:20:00,114.76,114.79,114.61,114.61,22984.0,112.206,112.2354,112.0594,112.0594,22984.0
2024-04-04 12:30:00,114.63,114.63,114.35,114.38,14616.0,112.0789,112.0789,111.8052,111.8345,14616.0
2024-04-04 12:40:00,114.36,114.42,114.31,114.4,7573.0,111.8149,111.8736,111.766,111.854,7573.0
2024-04-04 12:50:00,114.38,114.47,114.37,114.4,6313.0,111.8345,111.9225,111.8247,111.854,6313.0
2024-04-04 13:00:00,114.41,114.41,114.26,114.28,3986.0,111.8638,111.8638,111.7172,111.7367,3986.0
2024-04-04 13:10:00,114.34,114.35,114.24,114.26,66242.0,111.7954,111.8052,111.6976,111.7172,66242.0
2024-04-04 13:20:00,114.25,114.38,114.2,114.38,10353.0,111.7074,111.8345,111.6585,111.8345,10353.0
2024-04-04 13:30:00,114.35,114.52,114.35,114.4,17087.0,111.8052,111.9714,111.8052,111.854,17087.0
2024-04-04 13:40:00,114.39,114.39,114.25,114.29,8166.0,111.8443,111.8443,111.7074,111.7465,8166.0
2024-04-04 13:50:00,114.32,114.33,114.16,114.2,11891.0,111.7758,111.7856,111.6194,111.6585,11891.0
2024-04-04 14:00:00,114.19,114.21,113.91,113.93,21652.0,111.6487,111.6683,111.375,111.3945,21652.0
2024-04-04 14:10:00,113.93,113.94,113.62,113.68,22208.0,111.3945,111.4043,111.0914,111.1501,22208.0
2024-04-04 14:20:00,113.65,113.85,113.44,113.44,11577.0,111.1207,111.3163,110.9154,110.9154,11577.0
2024-04-04 14:30:00,113.47,113.63,113.27,113.56,21544.0,110.9447,111.1012,110.7492,111.0327,21544.0
2024-04-04 14:40:00,113.51,113.51,113.11,113.36,13453.0,110.9839,110.9839,110.5928,110.8372,13453.0
2024-04-04 14:50:00,113.31,113.4,113.03,113.07,16919.0,110.7883,110.8763,110.5145,110.5536,16919.0
2024-04-04 15:00:00,113.08,113.32,112.9,113.2,40671.0,110.5634,110.7981,110.3874,110.6808,40671.0
2024-04-04 15:10:00,113.19,113.19,112.9,112.99,41949.0,110.671,110.671,110.3874,110.4754,41949.0
2024-04-04 15:20:00,113.0,113.13,112.77,112.79,40518.0,110.4852,110.6123,110.2603,110.2799,40518.0
2024-04-04 15:30:00,112.79,112.95,112.65,112.69,55156.0,110.2799,110.4363,110.143,110.1821,55156.0
2024-04-04 15:40:00,112.71,113.08,112.64,113.08,71843.0,110.2017,110.5634,110.1332,110.5634,71843.0
2024-04-04 15:50:00,113.09,113.28,112.94,113.05,176974.0,110.5732,110.759,110.4265,110.5341,176974.0
2024-04-05 09:30:00,113.61,113.97,113.3,113.4,41331.0,111.0816,111.4336,110.7785,110.8763,41331.0
2024-04-05 09:40:00,113.44,113.75,113.35,113.6,7766.0,110.9154,111.2185,110.8274,111.0719,7766.0
2024-04-05 09:50:00,113.57,113.86,113.57,113.68,8916.0,111.0425,111.3261,111.0425,111.1501,8916.0
2024-04-05 10:00:00,113.71,113.91,113.67,113.83,17961.0,111.1794,111.375,111.1403,111.2967,17961.0
2024-04-05 10:10:00,113.84,113.91,113.76,113.8,15649.0,111.3065,111.375,111.2283,111.2674,15649.0
2024-04-05 10:20:00,113.8,113.82,113.58,113.72,23785.0,111.2674,111.287,111.0523,111.1892,23785.0
2024-04-05 10:30:00,113.75,113.88,113.71,113.71,13422.0,111.2185,111.3456,111.1794,111.1794,13422.0
2024-04-05 10:40:00,113.72,113.93,113.72,113.93,20017.0,111.1892,111.3945,111.1892,111.3945,20017.0
2024-04-05 10:50:00,113.91,114.1,113.91,114.04,27191.0,111.375,111.5607,111.375,111.5021,27191.0
2024-04-05 11:00:00,114.03,114.03,113.76,113.89,17974.0,111.4923,111.4923,111.2283,111.3554,17974.0
2024-04-05 11:10:00,113.88,114.06,113.88,114.03,18875.0,111.3456,111.5216,111.3456,111.4923,18875.0
2024-04-05 11:20:00,114.05,114.34,113.99,114.34,16128.0,111.5118,111.7954,111.4532,111.7954,16128.0
2024-04-05 11:30:00,114.36,114.41,114.27,114.41,17800.0,111.8149,111.8638,111.7269,111.8638,17800.0
2024-04-05 11:40:00,114.4,114.54,114.4,114.46,16594.0,111.854,111.9909,111.854,111.9127,16594.0
2024-04-05 11:50:00,114.48,114.68,114.46,114.59,11965.0,111.9323,112.1278,111.9127,112.0398,11965.0
2024-04-05 12:00:00,114.62,114.73,114.6,114.69,10837.0,112.0692,112.1767,112.0496,112.1376,10837.0
2024-04-05 12:10:00,114.71,114.77,114.59,114.61,25717.0,112.1571,112.2158,112.0398,112.0594,25717.0
2024-04-05 12:20:00,114.62,114.65,114.54,114.55,20553.0,112.0692,112.0985,111.9909,112.0007,20553.0
2024-04-05 12:30:00,114.51,114.59,114.39,114.59,27368.0,111.9616,112.0398,111.8443,112.0398,27368.0
2024-04-05 12:40:00,114.59,114.65,114.53,114.53,19922.0,112.0398,112.0985,111.9812,111.9812,19922.0
2024-04-05 12:50:00,114.53,114.69,114.51,114.69,22669.0,111.9812,112.1376,111.9616,112.1376,22669.0
2024-04-05 13:00:00,114.69,114.69,114.35,114.36,19336.0,112.1376,112.1376,111.8052,111.8149,19336.0
2024-04-05 13:10:00,114.36,114.4,114.2,114.22,16657.0,111.8149,111.854,111.6585,111.6781,16657.0
2024-04-05 13:20:00,114.23,114.41,114.23,114.36,56492.0,111.6878,111.8638,111.6878,111.8149,56492.0
2024-04-05 13:30:00,114.39,114.56,114.35,114.5,14748.0,111.8443,112.0105,111.8052,111.9518,14748.0
2024-04-05 13:40:00,114.53,114.57,114.39,114.41,14154.0,111.9812,112.0203,111.8443,111.8638,14154.0
2024-04-05 13:50:00,114.38,114.48,114.19,114.3,13858.0,111.8345,111.9323,111.6487,111.7563,13858.0
2024-04-05 14:00:00,114.31,114.66,114.21,114.65,19704.0,111.766,112.1083,111.6683,112.0985,19704.0
2024-04-05 14:10:00,114.67,114.7,114.41,114.48,27692.0,112.118,112.1474,111.8638,111.9323,27692.0
2024-04-05 14:20:00,114.48,114.59,114.31,114.31,20275.0,111.9323,112.0398,111.766,111.766,20275.0
2024-04-05 14:30:00,114.35,114.51,114.35,114.41,10689.0,111.8052,111.9616,111.8052,111.8638,10689.0
2024-04-05 14:40:00,114.44,114.44,114.19,114.19,11013.0,111.8932,111.8932,111.6487,111.6487,11013.0
2024-04-05 14:50:00,114.21,114.3,114.16,114.3,14752.0,111.6683,111.7563,111.6194,111.7563,14752.0
2024-04-05 15:00:00,114.31,114.42,114.27,114.34,13962.0,111.766,111.8736,111.7269,111.7954,13962.0
2024-04-05 15:10:00,114.35,114.46,114.29,114.46,22956.0,111.8052,111.9127,111.7465,111.9127,22956.0
2024-04-05 15:20:00,114.45,114.49,114.39,114.46,16138.0,111.9029,111.942,111.8443,111.9127,16138.0
2024-04-05 15:30:00,114.47,114.52,114.41,114.5,31994.0,111.9225,111.9714,111.8638,111.9518,31994.0
2024-04-05 15:40:00,114.51,114.53,114.35,114.49,72559.0,111.9616,111.9812,111.8052,111.942,72559.0
2024-04-05 15:50:00,114.49,114.73,114.44,114.54,178562.0,111.942,112.1767,111.8932,111.9909,178562.0
2024-04-08 09:30:00,114.71,114.88,114.54,114.84,40833.0,112.1571,112.3234,111.9909,112.2843,40833.0
2024-04-08 09:40:00,114.8,114.88,114.38,114.42,9752.0,112.2451,112.3234,111.8345,111.8736,9752.0
2024-04-08 09:50:00,114.47,114.83,114.46,114.72,12832.0,111.9225,112.2745,111.9127,112.1669,12832.0
2024-04-08 10:00:00,114.73,114.89,114.51,114.84,19000.0,112.1767,112.3331,111.9616,112.2843,19000.0
2024-04-08 10:10:00,114.82,114.86,114.71,114.8,11663.0,112.2647,112.3038,112.1571,112.2451,11663.0
2024-04-08 10:20:00,114.81,114.92,114.72,114.77,44512.0,112.2549,112.3625,112.1669,112.2158,44512.0
2024-04-08 10:30:00,114.74,114.85,114.67,114.81,21382.0,112.1865,112.294,112.118,112.2549,21382.0
2024-04-08 10:40:00,114.78,114.9,114.74,114.75,15615.0,112.2256,112.3429,112.1865,112.1963,15615.0
2024-04-08 10:50:00,114.77,114.77,114.42,114.46,21885.0,112.2158,112.2158,111.8736,111.9127,21885.0
2024-04-08 11:00:00,114.47,114.56,114.27,114.28,19824.0,111.9225,112.0105,111.7269,111.7367,19824.0
2024-04-08 11:10:00,114.29,114.34,114.16,114.25,15111.0,111.7465,111.7954,111.6194,111.7074,15111.0
2024-04-08 11:20:00,114.25,114.29,114.21,114.29,12850.0,111.7074,111.7465,111.6683,111.7465,12850.0
2024-04-08 11:30:00,114.26,114.35,114.23,114.28,13388.0,111.7172,111.8052,111.6878,111.7367,13388.0
2024-04-08 11:40:00,114.29,114.29,114.09,114.26,14106.0,111.7465,111.7465,111.5509,111.7172,14106.0
2024-04-08 11:50:00,114.24,114.29,114.06,114.12,15979.0,111.6976,111.7465,111.5216,111.5803,15979.0
2024-04-08 12:00:00,114.11,114.12,114.04,114.08,9772.0,111.5705,111.5803,111.5021,111.5412,9772.0
2024-04-08 12:10:00,114.07,114.15,113.98,114.1,14261.0,111.5314,111.6096,111.4434,111.5607,14261.0
2024-04-08 12:20:00,114.09,114.26,114.09,114.26,13077.0,111.5509,111.7172,111.5509,111.7172,13077.0
2024-04-08 12:30:00,114.25,114.38,114.22,114.34,15918.0,111.7074,111.8345,111.6781,111.7954,15918.0
2024-04-08 12:40:00,114.34,114.45,114.33,114.42,10895.0,111.7954,111.9029,111.7856,111.8736,10895.0
2024-04-08 12:50:00,114.41,114.62,114.41,114.55,19025.0,111.8638,112.0692,111.8638,112.0007,19025.0
2024-04-08 13:00:00,114.57,114.61,114.54,114.59,24338.0,112.0203,112.0594,111.9909,112.0398,24338.0
2024-04-08 13:10:00,114.58,114.66,114.55,114.65,24510.0,112.03,112.1083,112.0007,112.0985,24510.0
2024-04-08 13:20:00,114.65,114.72,114.56,114.63,21018.0,112.0985,112.1669,112.0105,112.0789,21018.0
2024-04-08 13:30:00,114.66,114.67,114.61,114.62,15107.0,112.1083,112.118,112.0594,112.0692,15107.0
2024-04-08 13:40:00,114.62,114.73,114.58,114.72,16475.0,112.0692,112.1767,112.03,112.1669,16475.0
2024-04-08 13:50:00,114.71,114.87,114.71,114.81,22455.0,112.1571,112.3136,112.1571,112.2549,22455.0
2024-04-08 14:00:00,114.82,114.93,114.78,114.88,27632.0,112.2647,112.3723,112.2256,112.3234,27632.0
2024-04-08 14:10:00,114.9,114.92,114.85,114.87,17738.0,112.3429,112.3625,112.294,112.3136,17738.0
2024-04-08 14:20:00,114.9,114.95,114.87,114.94,12727.0,112.3429,112.3918,112.3136,112.382,12727.0
2024-04-08 14:30:00,114.93,114.93,114.84,114.9,20172.0,112.3723,112.3723,112.2843,112.3429,20172.0
2024-04-08 14:40:00,114.89,114.94,114.83,114.94,28550.0,112.3331,112.382,112.2745,112.382,28550.0
2024-04-08 14:50:00,114.89,114.89,114.77,114.8,26893.0,112.3331,112.3331,112.2158,112.2451,26893.0
2024-04-08 15:00:00,114.8,114.87,114.76,114.8,43540.0,112.2451,112.3136,112.206,112.2451,43540.0
2024-04-08 15:10:00,114.83,114.91,114.8,114.9,43319.0,112.2745,112.3527,112.2451,112.3429,43319.0
2024-04-08 15:20:00,114.91,114.93,114.81,114.88,12083.0,112.3527,112.3723,112.2549,112.3234,12083.0
2024-04-08 15:30:00,114.87,114.97,114.83,114.83,20725.0,112.3136,112.4114,112.2745,112.2745,20725.0
2024-04-08 15:40:00,114.84,114.84,114.7,114.79,32375.0,112.2843,112.2843,112.1474,112.2354,32375.0
2024-04-08 15:50:00,114.77,114.78,114.55,114.68,193151.0,112.2158,112.2256,112.0007,112.1278,193151.0
2024-04-09 09:30:00,115.0,115.26,114.73,114.83,79502.0,112.4407,112.6949,112.1767,112.2745,79502.0
2024-04-09 09:40:00,114.76,114.94,114.52,114.52,16975.0,112.206,112.382,111.9714,111.9714,16975.0
2024-04-09 09:50:00,114.46,114.7,114.45,114.7,14166.0,111.9127,112.1474,111.9029,112.1474,14166.0
2024-04-09 10:00:00,114.68,114.71,114.32,114.36,14676.0,112.1278,112.1571,111.7758,111.8149,14676.0
2024-04-09 10:10:00,114.38,114.42,114.27,114.29,10673.0,111.8345,111.8736,111.7269,111.7465,10673.0
2024-04-09 10:20:00,114.31,114.41,114.0,114.04,29795.0,111.766,111.8638,111.4629,111.5021,29795.0
2024-04-09 10:30:00,114.03,114.04,113.36,113.36,15308.0,111.4923,111.5021,110.8372,110.8372,15308.0
2024-04-09 10:40:00,113.37,113.4,113.17,113.28,42994.0,110.847,110.8763,110.6514,110.759,42994.0
2024-04-09 10:50:00,113.28,113.36,113.1,113.28,16508.0,110.759,110.8372,110.583,110.759,16508.0
2024-04-09 11:00:00,113.23,113.36,113.21,113.34,19845.0,110.7101,110.8372,110.6905,110.8176,19845.0
2024-04-09 11:10:00,113.32,113.7,113.29,113.65,22371.0,110.7981,111.1696,110.7687,111.1207,22371.0
2024-04-09 11:20:00,113.65,113.79,113.55,113.63,17427.0,111.1207,111.2576,111.023,111.1012,17427.0
2024-04-09 11:30:00,113.66,113.67,113.46,113.64,16432.0,111.1305,111.1403,110.935,111.111,16432.0
2024-04-09 11:40:00,113.64,113.81,113.57,113.77,12111.0,111.111,111.2772,111.0425,111.2381,12111.0
2024-04-09 11:50:00,113.77,113.8,113.66,113.77,9738.0,111.2381,111.2674,111.1305,111.2381,9738.0
2024-04-09 12:00:00,113.75,113.89,113.74,113.86,14453.0,111.2185,111.3554,111.2087,111.3261,14453.0
2024-04-09 12:10:00,113.86,114.1,113.85,114.03,18434.0,111.3261,111.5607,111.3163,111.4923,18434.0
2024-04-09 12:20:00,114.03,114.05,113.79,113.79,50332.0,111.4923,111.5118,111.2576,111.2576,50332.0
2024-04-09 12:30:00,113.8,113.96,113.8,113.95,13075.0,111.2674,111.4238,111.2674,111.4141,13075.0
2024-04-09 12:40:00,113.95,113.97,113.88,113.89,8239.0,111.4141,111.4336,111.3456,111.3554,8239.0
2024-04-09 12:50:00,113.87,113.88,113.71,113.76,11520.0,111.3358,111.3456,111.1794,111.2283,11520.0
2024-04-09 13:00:00,113.77,113.9,113.73,113.88,16297.0,111.2381,111.3652,111.199,111.3456,16297.0
2024-04-09 13:10:00,113.88,113.95,113.75,113.92,20495.0,111.3456,111.4141,111.2185,111.3847,20495.0
2024-04-09 13:20:00,113.94,114.06,113.91,114.01,12579.0,111.4043,111.5216,111.375,111.4727,12579.0
2024-04-09 13:30:00,113.99,114.05,113.95,114.05,8676.0,111.4532,111.5118,111.4141,111.5118,8676.0
2024-04-09 13:40:00,114.06,114.11,113.89,113.92,13258.0,111.5216,111.5705,111.3554,111.3847,13258.0
2024-04-09 13:50:00,113.95,114.09,113.92,114.08,26755.0,111.4141,111.5509,111.3847,111.5412,26755.0
2024-04-09 14:00:00,114.08,114.24,114.05,114.23,25866.0,111.5412,111.6976,111.5118,111.6878,25866.0
2024-04-09 14:10:00,114.23,114.29,114.15,114.26,16818.0,111.6878,111.7465,111.6096,111.7172,16818.0
2024-04-09 14:20:00,114.24,114.28,114.09,114.18,15060.0,111.6976,111.7367,111.5509,111.6389,15060.0
2024-04-09 14:30:00,114.17,114.25,114.13,114.14,17679.0,111.6292,111.7074,111.5901,111.5998,17679.0
2024-04-09 14:40:00,114.15,114.19,114.03,114.08,17178.0,111.6096,111.6487,111.4923,111.5412,17178.0
2024-04-09 14:50:00,114.07,114.12,114.03,114.05,15253.0,111.5314,111.5803,111.4923,111.5118,15253.0
2024-04-09 15:00:00,114.05,114.05,113.86,113.89,25375.0,111.5118,111.5118,111.3261,111.3554,25375.0
2024-04-09 15:10:00,113.88,113.99,113.83,113.99,38654.0,111.3456,111.4532,111.2967,111.4532,38654.0
2024-04-09 15:20:00,113.99,114.42,113.98,114.41,27591.0,111.4532,111.8736,111.4434,111.8638,27591.0
2024-04-09 15:30:00,114.42,114.49,114.24,114.27,39045.0,111.8736,111.942,111.6976,111.7269,39045.0
2024-04-09 15:40:00,114.26,114.31,114.05,114.13,50953.0,111.7172,111.766,111.5118,111.5901,50953.0
2024-04-09 15:50:00,114.13,114.27,114.02,114.25,153311.0,111.5901,111.7269,111.4825,111.7074,153311.0
2024-04-10 09:30:00,112.65,113.46,112.52,113.11,50200.0,110.143,110.935,110.0159,110.5928,50200.0
2024-04-10 09:40:00,113.07,113.53,112.96,112.96,33519.0,110.5536,111.0034,110.4461,110.4461,33519.0
2024-04-10 09:50:00,113.02,113.35,112.99,113.17,41726.0,110.5048,110.8274,110.4754,110.6514,41726.0
2024-04-10 10:00:00,113.17,113.68,113.16,113.68,67893.0,110.6514,111.1501,110.6416,111.1501,67893.0
2024-04-10 10:10:00,113.7,113.7,113.33,113.48,25413.0,111.1696,111.1696,110.8079,110.9545,25413.0
2024-04-10 10:20:00,113.45,113.71,113.45,113.62,29185.0,110.9252,111.1794,110.9252,111.0914,29185.0
2024-04-10 10:30:00,113.62,114.05,113.61,114.01,14328.0,111.0914,111.5118,111.0816,111.4727,14328.0
2024-04-10 10:40:00,114.01,114.03,113.81,113.94,13779.0,111.4727,111.4923,111.2772,111.4043,13779.0
2024-04-10 10:50:00,113.96,114.01,113.85,113.89,29788.0,111.4238,111.4727,111.3163,111.3554,29788.0
2024-04-10 11:00:00,113.92,113.95,113.41,113.67,34864.0,111.3847,111.4141,110.8861,111.1403,34864.0
2024-04-10 11:10:00,113.64,113.7,113.55,113.66,10402.0,111.111,111.1696,111.023,111.1305,10402.0
2024-04-10 11:20:00,113.68,113.81,113.62,113.74,41102.0,111.1501,111.2772,111.0914,111.2087,41102.0
2024-04-10 11:30:00,113.74,113.77,113.59,113.63,19048.0,111.2087,111.2381,111.0621,111.1012,19048.0
2024-04-10 11:40:00,113.65,113.66,113.53,113.61,23045.0,111.1207,111.1305,111.0034,111.0816,23045.0
2024-04-10 11:50:00,113.62,113.66,113.48,113.59,9067.0,111.0914,111.1305,110.9545,111.0621,9067.0
2024-04-10 12:00:00,113.59,113.59,113.45,113.49,10784.0,111.0621,111.0621,110.9252,110.9643,10784.0
2024-04-10 12:10:00,113.52,113.57,113.38,113.44,8105.0,110.9936,111.0425,110.8567,110.9154,8105.0
2024-04-10 12:20:00,113.44,113.57,113.42,113.57,7336.0,110.9154,111.0425,110.8959,111.0425,7336.0
2024-04-10 12:30:00,113.56,113.65,113.53,113.57,9188.0,111.0327,111.1207,111.0034,111.0425,9188.0
2024-04-10 12:40:00,113.56,113.65,113.5,113.65,6124.0,111.0327,111.1207,110.9741,111.1207,6124.0
2024-04-10 12:50:00,113.67,113.74,113.61,113.69,10644.0,111.1403,111.2087,111.0816,111.1598,10644.0
2024-04-10 13:00:00,113.68,113.79,113.35,113.43,38775.0,111.1501,111.2576,110.8274,110.9056,38775.0
2024-04-10 13:10:00,113.41,113.7,113.4,113.67,16254.0,110.8861,111.1696,110.8763,111.1403,16254.0
2024-04-10 13:20:00,113.72,114.13,113.72,113.89,16521.0,111.1892,111.5901,111.1892,111.3554,16521.0
2024-04-10 13:30:00,113.86,113.92,113.6,113.6,14925.0,111.3261,111.3847,111.0719,111.0719,14925.0
2024-04-10 13:40:00,113.67,113.77,113.59,113.7,8119.0,111.1403,111.2381,111.0621,111.1696,8119.0
2024-04-10 13:50:00,113.68,114.11,113.6,113.85,16244.0,111.1501,111.5705,111.0719,111.3163,16244.0
2024-04-10 14:00:00,113.95,114.04,113.79,113.98,18083.0,111.4141,111.5021,111.2576,111.4434,18083.0
2024-04-10 14:10:00,113.99,114.15,113.89,113.92,18409.0,111.4532,111.6096,111.3554,111.3847,18409.0
2024-04-10 14:20:00,113.96,114.01,113.71,113.71,13948.0,111.4238,111.4727,111.1794,111.1794,13948.0
2024-04-10 14:30:00,113.72,113.88,113.68,113.86,11769.0,111.1892,111.3456,111.1501,111.3261,11769.0
2024-04-10 14:40:00,113.85,113.91,113.73,113.75,11664.0,111.3163,111.375,111.199,111.2185,11664.0
2024-04-10 14:50:00,113.75,113.82,113.53,113.53,18212.0,111.2185,111.287,111.0034,111.0034,18212.0
2024-04-10 15:00:00,113.54,113.68,113.5,113.62,15142.0,111.0132,111.1501,110.9741,111.0914,15142.0
2024-04-10 15:10:00,113.63,113.95,113.63,113.93,20406.0,111.1012,111.4141,111.1012,111.3945,20406.0
2024-04-10 15:20:00,113.94,114.07,113.83,113.83,18287.0,111.4043,111.5314,111.2967,111.2967,18287.0
2024-04-10 15:30:00,113.83,113.83,113.56,113.64,39980.0,111.2967,111.2967,111.0327,111.111,39980.0
2024-04-10 15:40:00,113.66,113.95,113.65,113.91,36003.0,111.1305,111.4141,111.1207,111.375,36003.0
2024-04-10 15:50:00,113.93,114.24,113.87,114.1,261635.0,111.3945,111.6976,111.3358,111.5607,261635.0
2024-04-11 09:30:00,114.03,114.14,113.64,113.9,37452.0,111.4923,111.5998,111.111,111.3652,37452.0
2024-04-11 09:40:00,113.94,114.0,113.75,113.89,18491.0,111.4043,111.4629,111.2185,111.3554,18491.0
2024-04-11 09:50:00,113.87,113.94,113.67,113.81,19717.0,111.3358,111.4043,111.1403,111.2772,19717.0
2024-04-11 10:00:00,113.85,113.92,113.25,113.34,10901.0,111.3163,111.3847,110.7296,110.8176,10901.0
2024-04-11 10:10:00,113.3,113.35,113.1,113.28,11828.0,110.7785,110.8274,110.583,110.759,11828.0
2024-04-11 10:20:00,113.26,113.44,113.12,113.13,33563.0,110.7394,110.9154,110.6025,110.6123,33563.0
2024-04-11 10:30:00,113.15,113.26,113.02,113.23,52133.0,110.6319,110.7394,110.5048,110.7101,52133.0
2024-04-11 10:40:00,113.26,113.32,112.98,113.05,58991.0,110.7394,110.7981,110.4656,110.5341,58991.0
2024-04-11 10:50:00,113.04,113.14,112.96,113.09,9367.0,110.5243,110.6221,110.4461,110.5732,9367.0
2024-04-11 11:00:00,113.12,113.36,113.12,113.26,6040.0,110.6025,110.8372,110.6025,110.7394,6040.0
2024-04-11 11:10:00,113.27,113.35,113.12,113.25,13528.0,110.7492,110.8274,110.6025,110.7296,13528.0
2024-04-11 11:20:00,113.3,113.36,113.11,113.17,7658.0,110.7785,110.8372,110.5928,110.6514,7658.0
2024-04-11 11:30:00,113.16,113.38,113.1,113.37,10899.0,110.6416,110.8567,110.583,110.847,10899.0
2024-04-11 11:40:00,113.38,113.49,113.35,113.46,8118.0,110.8567,110.9643,110.8274,110.935,8118.0
2024-04-11 11:50:00,113.47,113.59,113.42,113.51,15776.0,110.9447,111.0621,110.8959,110.9839,15776.0
2024-04-11 12:00:00,113.49,113.53,113.37,113.42,10223.0,110.9643,111.0034,110.847,110.8959,10223.0
2024-04-11 12:10:00,113.43,113.45,113.37,113.42,12916.0,110.9056,110.9252,110.847,110.8959,12916.0
2024-04-11 12:20:00,113.42,113.47,113.36,113.36,6772.0,110.8959,110.9447,110.8372,110.8372,6772.0
2024-04-11 12:30:00,113.35,113.45,113.32,113.34,9240.0,110.8274,110.9252,110.7981,110.8176,9240.0
2024-04-11 12:40:00,113.37,113.57,113.37,113.57,6446.0,110.847,111.0425,110.847,111.0425,6446.0
2024-04-11 12:50:00,113.58,113.59,113.49,113.52,11904.0,111.0523,111.0621,110.9643,110.9936,11904.0
2024-04-11 13:00:00,113.55,113.87,113.49,113.82,15627.0,111.023,111.3358,110.9643,111.287,15627.0
2024-04-11 13:10:00,113.8,113.88,113.76,113.88,10714.0,111.2674,111.3456,111.2283,111.3456,10714.0
2024-04-11 13:20:00,113.87,113.98,113.86,113.89,10526.0,111.3358,111.4434,111.3261,111.3554,10526.0
2024-04-11 13:30:00,113.9,113.93,113.84,113.87,8250.0,111.3652,111.3945,111.3065,111.3358,8250.0
2024-04-11 13:40:00,113.85,113.97,113.8,113.89,15048.0,111.3163,111.4336,111.2674,111.3554,15048.0
2024-04-11 13:50:00,113.9,113.93,113.77,113.83,22752.0,111.3652,111.3945,111.2381,111.2967,22752.0
2024-04-11 14:00:00,113.85,114.17,113.85,114.08,16053.0,111.3163,111.6292,111.3163,111.5412,16053.0
2024-04-11 14:10:00,114.09,114.09,113.88,113.96,14924.0,111.5509,111.5509,111.3456,111.4238,14924.0
2024-04-11 14:20:00,113.97,114.15,113.95,114.12,17345.0,111.4336,111.6096,111.4141,111.5803,17345.0
2024-04-11 14:30:00,114.13,114.16,113.98,114.06,38199.0,111.5901,111.6194,111.4434,111.5216,38199.0
2024-04-11 14:40:00,114.06,114.09,114.0,114.05,21614.0,111.5216,111.5509,111.4629,111.5118,21614.0
2024-04-11 14:50:00,114.05,114.21,114.05,114.13,10379.0,111.5118,111.6683,111.5118,111.5901,10379.0
2024-04-11 15:00:00,114.13,114.2,114.03,114.12,12631.0,111.5901,111.6585,111.4923,111.5803,12631.0
2024-04-11 15:10:00,114.13,114.15,113.97,113.97,14370.0,111.5901,111.6096,111.4336,111.4336,14370.0
2024-04-11 15:20:00,113.97,114.06,113.93,114.05,14583.0,111.4336,111.5216,111.3945,111.5118,14583.0
2024-04-11 15:30:00,114.03,114.03,113.88,113.95,13518.0,111.4923,111.4923,111.3456,111.4141,13518.0
2024-04-11 15:40:00,113.95,114.1,113.91,113.99,25271.0,111.4141,111.5607,111.375,111.4532,25271.0
2024-04-11 15:50:00,113.96,113.96,113.48,113.5,193135.0,111.4238,111.4238,110.9545,110.9741,193135.0
2024-04-12 09:30:00,112.75,113.42,112.74,113.3,35631.0,110.2408,110.8959,110.231,110.7785,35631.0
2024-04-12 09:40:00,113.28,113.31,113.13,113.25,18137.0,110.759,110.7883,110.6123,110.7296,18137.0
2024-04-12 09:50:00,113.28,113.3,113.0,113.22,18369.0,110.759,110.7785,110.4852,110.7003,18369.0
2024-04-12 10:00:00,113.18,113.21,112.77,112.93,46629.0,110.6612,110.6905,110.2603,110.4168,46629.0
2024-04-12 10:10:00,112.88,112.91,112.65,112.76,15420.0,110.3679,110.3972,110.143,110.2505,15420.0
2024-04-12 10:20:00,112.71,112.73,112.52,112.57,29676.0,110.2017,110.2212,110.0159,110.0648,29676.0
2024-04-12 10:30:00,112.56,112.73,112.5,112.62,12272.0,110.055,110.2212,109.9963,110.1137,12272.0
2024-04-12 10:40:00,112.64,112.69,112.52,112.6,19776.0,110.1332,110.1821,110.0159,110.0941,19776.0
2024-04-12 10:50:00,112.61,112.76,112.56,112.58,23581.0,110.1039,110.2505,110.055,110.0746,23581.0
2024-04-12 11:00:00,112.56,112.88,112.56,112.82,31083.0,110.055,110.3679,110.055,110.3092,31083.0
2024-04-12 11:10:00,112.82,113.06,112.79,113.06,17872.0,110.3092,110.5439,110.2799,110.5439,17872.0
2024-04-12 11:20:00,113.04,113.05,112.89,113.03,19639.0,110.5243,110.5341,110.3777,110.5145,19639.0
2024-04-12 11:30:00,113.04,113.12,112.92,112.95,27727.0,110.5243,110.6025,110.407,110.4363,27727.0
2024-04-12 11:40:00,112.95,113.09,112.89,113.08,28182.0,110.4363,110.5732,110.3777,110.5634,28182.0
2024-04-12 11:50:00,113.08,113.18,113.01,113.06,33171.0,110.5634,110.6612,110.495,110.5439,33171.0
2024-04-12 12:00:00,113.04,113.04,112.92,112.96,21015.0,110.5243,110.5243,110.407,110.4461,21015.0
2024-04-12 12:10:00,112.94,112.96,112.54,112.54,29714.0,110.4265,110.4461,110.0354,110.0354,29714.0
2024-04-12 12:20:00,112.56,112.85,112.56,112.74,29106.0,110.055,110.3385,110.055,110.231,29106.0
2024-04-12 12:30:00,112.73,112.77,112.5,112.56,9661.0,110.2212,110.2603,109.9963,110.055,9661.0
2024-04-12 12:40:00,112.57,112.63,112.49,112.51,10844.0,110.0648,110.1234,109.9866,110.0061,10844.0
2024-04-12 12:50:00,112.54,112.64,112.53,112.56,9556.0,110.0354,110.1332,110.0257,110.055,9556.0
2024-04-12 13:00:00,112.57,112.61,112.49,112.51,12370.0,110.0648,110.1039,109.9866,110.0061,12370.0
2024-04-12 13:10:00,112.53,112.6,112.5,112.5,13042.0,110.0257,110.0941,109.9963,109.9963,13042.0
2024-04-12 13:20:00,112.5,112.52,112.25,112.27,27904.0,109.9963,110.0159,109.7519,109.7714,27904.0
2024-04-12 13:30:00,112.27,112.27,112.07,112.16,9774.0,109.7714,109.7714,109.5759,109.6639,9774.0
2024-04-12 13:40:00,112.17,112.47,112.16,112.47,14029.0,109.6737,109.967,109.6639,109.967,14029.0
2024-04-12 13:50:00,112.46,112.5,112.35,112.42,8580.0,109.9572,109.9963,109.8497,109.9181,8580.0
2024-04-12 14:00:00,112.36,112.54,112.29,112.52,17414.0,109.8594,110.0354,109.791,110.0159,17414.0
2024-04-12 14:10:00,112.51,112.63,112.44,112.54,20612.0,110.0061,110.1234,109.9377,110.0354,20612.0
2024-04-12 14:20:00,112.55,112.57,112.25,112.34,19281.0,110.0452,110.0648,109.7519,109.8399,19281.0
2024-04-12 14:30:00,112.35,112.35,111.96,111.97,30557.0,109.8497,109.8497,109.4683,109.4781,30557.0
2024-04-12 14:40:00,111.95,112.0,111.82,111.88,62322.0,109.4586,109.5075,109.3315,109.3901,62322.0
2024-04-12 14:50:00,111.91,112.21,111.9,111.98,27816.0,109.4195,109.7128,109.4097,109.4879,27816.0
2024-04-12 15:00:00,111.95,112.21,111.94,112.18,28665.0,109.4586,109.7128,109.4488,109.6835,28665.0
2024-04-12 15:10:00,112.2,112.21,111.97,112.07,40546.0,109.703,109.7128,109.4781,109.5759,40546.0
2024-04-12 15:20:00,112.07,112.19,112.04,112.08,50836.0,109.5759,109.6932,109.5466,109.5857,50836.0
2024-04-12 15:30:00,112.08,112.17,111.95,111.98,22434.0,109.5857,109.6737,109.4586,109.4879,22434.0
2024-04-12 15:40:00,111.99,112.43,111.99,112.24,68672.0,109.4977,109.9279,109.4977,109.7421,68672.0
2024-04-12 15:50:00,112.25,112.67,112.13,112.65,181375.0,109.7519,110.1625,109.6346,110.143,181375.0
2024-04-15 09:30:00,114.26,114.37,113.85,113.9,41298.0,111.7172,111.8247,111.3163,111.3652,41298.0
2024-04-15 09:40:00,113.9,114.04,113.82,113.84,9611.0,111.3652,111.5021,111.287,111.3065,9611.0
2024-04-15 09:50:00,113.94,114.04,113.77,113.81,4151.0,111.4043,111.5021,111.2381,111.2772,4151.0
2024-04-15 10:00:00,113.84,113.88,113.33,113.36,19233.0,111.3065,111.3456,110.8079,110.8372,19233.0
2024-04-15 10:10:00,113.25,113.34,113.12,113.34,19402.0,110.7296,110.8176,110.6025,110.8176,19402.0
2024-04-15 10:20:00,113.3,113.31,113.14,113.24,23091.0,110.7785,110.7883,110.6221,110.7199,23091.0
2024-04-15 10:30:00,113.29,113.42,113.05,113.12,19773.0,110.7687,110.8959,110.5341,110.6025,19773.0
2024-04-15 10:40:00,113.14,113.25,113.02,113.2,9367.0,110.6221,110.7296,110.5048,110.6808,9367.0
2024-04-15 10:50:00,113.23,113.27,112.99,113.04,35497.0,110.7101,110.7492,110.4754,110.5243,35497.0
2024-04-15 11:00:00,113.03,113.04,112.88,112.94,14395.0,110.5145,110.5243,110.3679,110.4265,14395.0
2024-04-15 11:10:00,112.94,113.32,112.94,113.25,23401.0,110.4265,110.7981,110.4265,110.7296,23401.0
2024-04-15 11:20:00,113.27,113.28,113.08,113.14,10975.0,110.7492,110.759,110.5634,110.6221,10975.0
2024-04-15 11:30:00,113.15,113.38,113.15,113.33,9460.0,110.6319,110.8567,110.6319,110.8079,9460.0
2024-04-15 11:40:00,113.34,113.35,113.12,113.12,8550.0,110.8176,110.8274,110.6025,110.6025,8550.0
2024-04-15 11:50:00,113.13,113.42,113.12,113.31,6162.0,110.6123,110.8959,110.6025,110.7883,6162.0
2024-04-15 12:00:00,113.32,113.32,113.2,113.28,9613.0,110.7981,110.7981,110.6808,110.759,9613.0
2024-04-15 12:10:00,113.3,113.3,113.14,113.14,8216.0,110.7785,110.7785,110.6221,110.6221,8216.0
2024-04-15 12:20:00,113.15,113.18,112.88,112.94,5877.0,110.6319,110.6612,110.3679,110.4265,5877.0
2024-04-15 12:30:00,112.92,112.92,112.79,112.8,8125.0,110.407,110.407,110.2799,110.2897,8125.0
2024-04-15 12:40:00,112.83,112.91,112.76,112.81,7097.0,110.319,110.3972,110.2505,110.2994,7097.0
2024-04-15 12:50:00,112.81,112.92,112.79,112.9,8446.0,110.2994,110.407,110.2799,110.3874,8446.0
2024-04-15 13:00:00,112.89,112.89,112.78,112.83,5553.0,110.3777,110.3777,110.2701,110.319,5553.0
2024-04-15 13:10:00,112.79,112.79,112.48,112.48,6776.0,110.2799,110.2799,109.9768,109.9768,6776.0
2024-04-15 13:20:00,112.48,112.48,112.21,112.21,10653.0,109.9768,109.9768,109.7128,109.7128,10653.0
2024-04-15 13:30:00,112.13,112.36,112.04,112.11,13372.0,109.6346,109.8594,109.5466,109.615,13372.0
2024-04-15 13:40:00,112.09,112.25,111.89,111.92,16941.0,109.5955,109.7519,109.3999,109.4292,16941.0
2024-04-15 13:50:00,111.91,112.24,111.83,112.18,14210.0,109.4195,109.7421,109.3412,109.6835,14210.0
2024-04-15 14:00:00,112.19,112.2,112.05,112.12,9796.0,109.6932,109.703,109.5563,109.6248,9796.0
2024-04-15 14:10:00,112.12,112.12,111.97,112.1,11721.0,109.6248,109.6248,109.4781,109.6052,11721.0
2024-04-15 14:20:00,112.06,112.1,111.76,111.88,15349.0,109.5661,109.6052,109.2728,109.3901,15349.0
2024-04-15 14:30:00,111.86,112.27,111.86,112.0,12738.0,109.3706,109.7714,109.3706,109.5075,12738.0
2024-04-15 14:40:00,111.98,112.07,111.72,111.75,18850.0,109.4879,109.5759,109.2337,109.263,18850.0
2024-04-15 14:50:00,111.77,111.88,111.65,111.82,20884.0,109.2826,109.3901,109.1652,109.3315,20884.0
2024-04-15 15:00:00,111.83,111.84,111.64,111.75,21269.0,109.3412,109.351,109.1555,109.263,21269.0
2024-04-15 15:10:00,111.72,111.77,111.44,111.46,18547.0,109.2337,109.2826,108.9599,108.9795,18547.0
2024-04-15 15:20:00,111.5,111.75,111.46,111.65,14088.0,109.0186,109.263,108.9795,109.1652,14088.0
2024-04-15 15:30:00,111.66,111.81,111.64,111.71,33863.0,109.175,109.3217,109.1555,109.2239,33863.0
2024-04-15 15:40:00,111.7,111.8,111.54,111.78,48851.0,109.2141,109.3119,109.0577,109.2924,48851.0
2024-04-15 15:50:00,111.75,111.86,111.63,111.77,248246.0,109.263,109.3706,109.1457,109.2826,248246.0
2024-04-16 09:30:00,111.87,111.87,110.5,110.71,111225.0,109.3804,109.3804,108.0408,108.2462,111225.0
2024-04-16 09:40:00,110.88,111.21,110.69,110.9,34674.0,108.4124,108.735,108.2266,108.4319,34674.0
2024-04-16 09:50:00,110.91,111.28,110.86,111.19,14937.0,108.4417,108.8035,108.3928,108.7155,14937.0
2024-04-16 10:00:00,111.19,111.2,110.88,111.1,27100.0,108.7155,108.7253,108.4124,108.6275,27100.0
2024-04-16 10:10:00,111.12,111.25,110.98,110.98,14967.0,108.647,108.7741,108.5102,108.5102,14967.0
2024-04-16 10:20:00,110.98,111.04,110.77,110.94,33130.0,108.5102,108.5688,108.3048,108.471,33130.0
2024-04-16 10:30:00,110.95,110.97,110.69,110.86,15629.0,108.4808,108.5004,108.2266,108.3928,15629.0
2024-04-16 10:40:00,110.88,111.03,110.88,111.01,18027.0,108.4124,108.559,108.4124,108.5395,18027.0
2024-04-16 10:50:00,111.01,111.01,110.73,110.89,28240.0,108.5395,108.5395,108.2657,108.4222,28240.0
2024-04-16 11:00:00,110.9,110.99,110.79,110.91,28764.0,108.4319,108.5199,108.3244,108.4417,28764.0
2024-04-16 11:10:00,110.91,111.12,110.89,111.11,21137.0,108.4417,108.647,108.4222,108.6373,21137.0
2024-04-16 11:20:00,111.1,111.17,110.98,110.98,35992.0,108.6275,108.6959,108.5102,108.5102,35992.0
2024-04-16 11:30:00,110.98,111.27,110.88,111.23,25953.0,108.5102,108.7937,108.4124,108.7546,25953.0
2024-04-16 11:40:00,111.25,111.54,111.25,111.48,14674.0,108.7741,109.0577,108.7741,108.999,14674.0
2024-04-16 11:50:00,111.48,111.48,111.31,111.31,19446.0,108.999,108.999,108.8328,108.8328,19446.0
2024-04-16 12:00:00,111.25,111.35,111.19,111.32,21977.0,108.7741,108.8719,108.7155,108.8426,21977.0
2024-04-16 12:10:00,111.34,111.39,111.3,111.38,18350.0,108.8621,108.911,108.823,108.9013,18350.0
2024-04-16 12:20:00,111.36,111.49,111.36,111.45,20469.0,108.8817,109.0088,108.8817,108.9697,20469.0
2024-04-16 12:30:00,111.47,111.48,111.28,111.31,15875.0,108.9893,108.999,108.8035,108.8328,15875.0
2024-04-16 12:40:00,111.32,111.43,111.31,111.4,9219.0,108.8426,108.9501,108.8328,108.9208,9219.0
2024-04-16 12:50:00,111.4,111.45,111.34,111.4,11383.0,108.9208,108.9697,108.8621,108.9208,11383.0
2024-04-16 13:00:00,111.41,111.53,111.23,111.52,15795.0,108.9306,109.0479,108.7546,109.0381,15795.0
2024-04-16 13:10:00,111.5,111.53,111.41,111.51,13206.0,109.0186,109.0479,108.9306,109.0284,13206.0
2024-04-16 13:20:00,111.5,111.58,111.31,111.33,14185.0,109.0186,109.0968,108.8328,108.8524,14185.0
2024-04-16 13:30:00,111.33,111.44,110.89,111.31,21494.0,108.8524,108.9599,108.4222,108.8328,21494.0
2024-04-16 13:40:00,111.35,111.56,111.17,111.17,12572.0,108.8719,109.0773,108.6959,108.6959,12572.0
2024-04-16 13:50:00,111.17,111.32,111.04,111.28,28040.0,108.6959,108.8426,108.5688,108.8035,28040.0
2024-04-16 14:00:00,111.24,111.79,111.15,111.73,18086.0,108.7644,109.3021,108.6764,109.2435,18086.0
2024-04-16 14:10:00,111.72,111.72,111.09,111.16,18615.0,109.2337,109.2337,108.6177,108.6862,18615.0
2024-04-16 14:20:00,111.21,111.37,111.0,111.22,35639.0,108.735,108.8915,108.5297,108.7448,35639.0
2024-04-16 14:30:00,111.21,111.5,111.21,111.33,27999.0,108.735,109.0186,108.735,108.8524,27999.0
2024-04-16 14:40:00,111.34,111.57,111.31,111.52,25983.0,108.8621,109.087,108.8328,109.0381,25983.0
2024-04-16 14:50:00,111.51,111.74,111.51,111.71,154500.0,109.0284,109.2532,109.0284,109.2239,154500.0
2024-04-16 15:00:00,111.73,111.92,111.66,111.8,25317.0,109.2435,109.4292,109.175,109.3119,25317.0
2024-04-16 15:10:00,111.82,111.92,111.77,111.86,37595.0,109.3315,109.4292,109.2826,109.3706,37595.0
2024-04-16 15:20:00,111.86,112.02,111.82,112.01,43672.0,109.3706,109.527,109.3315,109.5172,43672.0
2024-04-16 15:30:00,111.99,112.0,111.52,111.87,49357.0,109.4977,109.5075,109.0381,109.3804,49357.0
2024-04-16 15:40:00,111.86,112.01,111.82,111.91,76719.0,109.3706,109.5172,109.3315,109.4195,76719.0
2024-04-16 15:50:00,111.9,111.97,111.44,111.48,210542.0,109.4097,109.4781,108.9599,108.999,210542.0
2024-04-17 09:30:00,112.05,112.18,111.35,111.51,60644.0,109.5563,109.6835,108.8719,109.0284,60644.0
2024-04-17 09:40:00,111.51,112.33,111.43,112.01,12691.0,109.0284,109.8301,108.9501,109.5172,12691.0
2024-04-17 09:50:00,112.09,112.23,111.94,112.02,28193.0,109.5955,109.7323,109.4488,109.527,28193.0
2024-04-17 10:00:00,112.04,112.06,111.53,111.54,21950.0,109.5466,109.5661,109.0479,109.0577,21950.0
2024-04-17 10:10:00,111.54,111.61,111.34,111.42,31612.0,109.0577,109.1261,108.8621,108.9404,31612.0
2024-04-17 10:20:00,111.43,111.73,111.33,111.72,13393.0,108.9501,109.2435,108.8524,109.2337,13393.0
2024-04-17 10:30:00,111.7,111.74,111.48,111.59,7324.0,109.2141,109.2532,108.999,109.1066,7324.0
2024-04-17 10:40:00,111.56,111.62,111.45,111.58,14049.0,109.0773,109.1359,108.9697,109.0968,14049.0
2024-04-17 10:50:00,111.59,111.59,111.12,111.25,8187.0,109.1066,109.1066,108.647,108.7741,8187.0
2024-04-17 11:00:00,111.18,111.36,111.13,111.17,9104.0,108.7057,108.8817,108.6568,108.6959,9104.0
2024-04-17 11:10:00,111.17,111.2,110.91,110.91,12345.0,108.6959,108.7253,108.4417,108.4417,12345.0
2024-04-17 11:20:00,110.84,110.89,110.72,110.72,12939.0,108.3733,108.4222,108.2559,108.2559,12939.0
2024-04-17 11:30:00,110.74,110.75,110.43,110.61,13528.0,108.2755,108.2853,107.9724,108.1484,13528.0
2024-04-17 11:40:00,110.57,110.71,110.57,110.58,9683.0,108.1093,108.2462,108.1093,108.1191,9683.0
2024-04-17 11:50:00,110.61,110.65,110.49,110.5,10329.0,108.1484,108.1875,108.0311,108.0408,10329.0
2024-04-17 12:00:00,110.49,110.49,109.92,109.95,71561.0,108.0311,108.0311,107.4737,107.5031,71561.0
2024-04-17 12:10:00,109.95,110.33,109.92,110.09,69221.0,107.5031,107.8746,107.4737,107.64,69221.0
2024-04-17 12:20:00,110.07,110.19,109.93,109.98,17904.0,107.6204,107.7377,107.4835,107.5324,17904.0
2024-04-17 12:30:00,109.94,109.94,109.74,109.75,26967.0,107.4933,107.4933,107.2978,107.3075,26967.0
2024-04-17 12:40:00,109.77,109.82,109.6,109.72,13404.0,107.3271,107.376,107.1609,107.2782,13404.0
2024-04-17 12:50:00,109.71,109.79,109.65,109.66,9142.0,107.2684,107.3466,107.2098,107.2195,9142.0
2024-04-17 13:00:00,109.65,109.83,109.65,109.75,17492.0,107.2098,107.3858,107.2098,107.3075,17492.0
2024-04-17 13:10:00,109.76,110.02,109.75,110.02,14654.0,107.3173,107.5715,107.3075,107.5715,14654.0
2024-04-17 13:20:00,110.0,110.11,109.96,110.0,10742.0,107.552,107.6595,107.5129,107.552,10742.0
2024-04-17 13:30:00,110.04,110.15,110.01,110.05,13109.0,107.5911,107.6986,107.5617,107.6009,13109.0
2024-04-17 13:40:00,110.04,110.11,109.93,110.11,19207.0,107.5911,107.6595,107.4835,107.6595,19207.0
2024-04-17 13:50:00,110.12,110.31,110.09,110.25,24168.0,107.6693,107.8551,107.64,107.7964,24168.0
2024-04-17 14:00:00,110.27,110.31,110.18,110.2,12777.0,107.816,107.8551,107.728,107.7475,12777.0
2024-04-17 14:10:00,110.18,110.19,109.85,109.95,21693.0,107.728,107.7377,107.4053,107.5031,21693.0
2024-04-17 14:20:00,109.94,110.14,109.9,110.06,16891.0,107.4933,107.6889,107.4542,107.6106,16891.0
2024-04-17 14:30:00,110.08,110.2,110.02,110.2,20651.0,107.6302,107.7475,107.5715,107.7475,20651.0
2024-04-17 14:40:00,110.2,110.58,110.2,110.36,23216.0,107.7475,108.1191,107.7475,107.904,23216.0
2024-04-17 14:50:00,110.39,110.41,109.86,110.01,36535.0,107.9333,107.9528,107.4151,107.5617,36535.0
2024-04-17 15:00:00,110.0,110.02,109.91,109.95,20081.0,107.552,107.5715,107.464,107.5031,20081.0
2024-04-17 15:10:00,109.95,110.0,109.72,109.95,51358.0,107.5031,107.552,107.2782,107.5031,51358.0
2024-04-17 15:20:00,109.96,110.0,109.81,109.84,31724.0,107.5129,107.552,107.3662,107.3955,31724.0
2024-04-17 15:30:00,109.86,110.03,109.78,109.85,43770.0,107.4151,107.5813,107.3369,107.4053,43770.0
2024-04-17 15:40:00,109.86,110.0,109.73,109.92,223384.0,107.4151,107.552,107.288,107.4737,223384.0
2024-04-17 15:50:00,109.92,110.09,109.76,109.81,174605.0,107.4737,107.64,107.3173,107.3662,174605.0
2024-04-18 09:30:00,110.83,110.83,109.7,109.7,50956.0,108.3635,108.3635,107.2586,107.2586,50956.0
2024-04-18 09:40:00,109.67,110.0,109.66,110.0,17683.0,107.2293,107.552,107.2195,107.552,17683.0
2024-04-18 09:50:00,110.05,110.05,109.61,109.8,19154.0,107.6009,107.6009,107.1706,107.3564,19154.0
2024-04-18 10:00:00,109.74,109.79,109.6,109.76,30501.0,107.2978,107.3466,107.1609,107.3173,30501.0
2024-04-18 10:10:00,109.74,109.97,109.65,109.97,21000.0,107.2978,107.5226,107.2098,107.5226,21000.0
2024-04-18 10:20:00,109.95,110.12,109.85,110.08,20376.0,107.5031,107.6693,107.4053,107.6302,20376.0
2024-04-18 10:30:00,110.11,110.33,110.09,110.18,13764.0,107.6595,107.8746,107.64,107.728,13764.0
2024-04-18 10:40:00,110.15,110.34,110.09,110.25,22823.0,107.6986,107.8844,107.64,107.7964,22823.0
2024-04-18 10:50:00,110.23,110.34,110.13,110.23,35762.0,107.7768,107.8844,107.6791,107.7768,35762.0
2024-04-18 11:00:00,110.23,110.38,110.2,110.33,52339.0,107.7768,107.9235,107.7475,107.8746,52339.0
2024-04-18 11:10:00,110.35,110.49,110.28,110.28,25386.0,107.8942,108.0311,107.8257,107.8257,25386.0
2024-04-18 11:20:00,110.29,110.37,110.12,110.14,17245.0,107.8355,107.9137,107.6693,107.6889,17245.0
2024-04-18 11:30:00,110.14,110.14,110.02,110.05,20539.0,107.6889,107.6889,107.5715,107.6009,20539.0
2024-04-18 11:40:00,110.02,110.02,109.88,109.9,10343.0,107.5715,107.5715,107.4346,107.4542,10343.0
2024-04-18 11:50:00,109.88,110.14,109.87,109.99,12879.0,107.4346,107.6889,107.4249,107.5422,12879.0
2024-04-18 12:00:00,110.03,110.16,109.9,109.93,14596.0,107.5813,107.7084,107.4542,107.4835,14596.0
2024-04-18 12:10:00,109.93,110.0,109.86,109.99,7999.0,107.4835,107.552,107.4151,107.5422,7999.0
2024-04-18 12:20:00,109.97,110.05,109.9,109.91,8130.0,107.5226,107.6009,107.4542,107.464,8130.0
2024-04-18 12:30:00,109.94,109.96,109.73,109.84,11548.0,107.4933,107.5129,107.288,107.3955,11548.0
2024-04-18 12:40:00,109.88,109.88,109.66,109.7,8688.0,107.4346,107.4346,107.2195,107.2586,8688.0
2024-04-18 12:50:00,109.69,109.7,109.43,109.48,22039.0,107.2489,107.2586,106.9947,107.0435,22039.0
2024-04-18 13:00:00,109.49,109.55,109.37,109.44,11942.0,107.0533,107.112,106.936,107.0044,11942.0
2024-04-18 13:10:00,109.42,109.43,109.07,109.16,11789.0,106.9849,106.9947,106.6427,106.7307,11789.0
2024-04-18 13:20:00,109.2,109.25,108.98,109.25,13233.0,106.7698,106.8187,106.5547,106.8187,13233.0
2024-04-18 13:30:00,109.21,109.22,109.03,109.06,8207.0,106.7795,106.7893,106.6036,106.6329,8207.0
2024-04-18 13:40:00,109.08,109.22,108.95,109.18,13015.0,106.6524,106.7893,106.5253,106.7502,13015.0
2024-04-18 13:50:00,109.14,109.16,109.01,109.15,9963.0,106.7111,106.7307,106.584,106.7209,9963.0
2024-04-18 14:00:00,109.11,109.15,108.98,109.01,13672.0,106.6818,106.7209,106.5547,106.584,13672.0
2024-04-18 14:10:00,108.99,109.35,108.94,109.29,26686.0,106.5644,106.9164,106.5156,106.8578,26686.0
2024-04-18 14:20:00,109.27,109.39,109.18,109.19,13657.0,106.8382,106.9555,106.7502,106.76,13657.0
2024-04-18 14:30:00,109.17,109.17,108.97,109.03,7910.0,106.7404,106.7404,106.5449,106.6036,7910.0
2024-04-18 14:40:00,109.03,109.16,109.01,109.12,11650.0,106.6036,106.7307,106.584,106.6916,11650.0
2024-04-18 14:50:00,109.1,109.12,108.95,108.95,14368.0,106.672,106.6916,106.5253,106.5253,14368.0
2024-04-18 15:00:00,108.97,109.22,108.94,109.12,14322.0,106.5449,106.7893,106.5156,106.6916,14322.0
2024-04-18 15:10:00,109.14,109.23,108.95,109.02,29234.0,106.7111,106.7991,106.5253,106.5938,29234.0
2024-04-18 15:20:00,109.03,109.15,108.97,109.04,17510.0,106.6036,106.7209,106.5449,106.6133,17510.0
2024-04-18 15:30:00,109.06,109.37,109.04,109.23,19413.0,106.6329,106.936,106.6133,106.7991,19413.0
2024-04-18 15:40:00,109.24,109.43,109.24,109.37,40704.0,106.8089,106.9947,106.8089,106.936,40704.0
2024-04-18 15:50:00,109.38,109.49,109.19,109.31,188690.0,106.9458,107.0533,106.76,106.8773,188690.0
2024-04-19 09:30:00,109.58,110.12,109.31,109.92,149362.0,107.1413,107.6693,106.8773,107.4737,149362.0
2024-04-19 09:40:00,110.0,110.04,109.76,109.79,17408.0,107.552,107.5911,107.3173,107.3466,17408.0
2024-04-19 09:50:00,109.74,109.83,109.62,109.78,10914.0,107.2978,107.3858,107.1804,107.3369,10914.0
2024-04-19 10:00:00,109.79,109.95,109.76,109.81,11141.0,107.3466,107.5031,107.3173,107.3662,11141.0
2024-04-19 10:10:00,109.8,109.8,109.51,109.54,15375.0,107.3564,107.3564,107.0729,107.1022,15375.0
2024-04-19 10:20:00,109.57,109.74,109.37,109.6,96193.0,107.1315,107.2978,106.936,107.1609,96193.0
2024-04-19 10:30:00,109.6,109.67,109.36,109.39,27260.0,107.1609,107.2293,106.9262,106.9555,27260.0
2024-04-19 10:40:00,109.38,109.75,109.32,109.73,36063.0,106.9458,107.3075,106.8871,107.288,36063.0
2024-04-19 10:50:00,109.74,109.92,109.73,109.76,11510.0,107.2978,107.4737,107.288,107.3173,11510.0
2024-04-19 11:00:00,109.76,109.89,109.64,109.89,10620.0,107.3173,107.4444,107.2,107.4444,10620.0
2024-04-19 11:10:00,109.88,109.91,109.67,109.69,9004.0,107.4346,107.464,107.2293,107.2489,9004.0
2024-04-19 11:20:00,109.67,109.74,109.6,109.67,6627.0,107.2293,107.2978,107.1609,107.2293,6627.0
2024-04-19 11:30:00,109.65,109.65,109.46,109.65,4778.0,107.2098,107.2098,107.024,107.2098,4778.0
2024-04-19 11:40:00,109.65,109.68,109.48,109.57,7035.0,107.2098,107.2391,107.0435,107.1315,7035.0
2024-04-19 11:50:00,109.6,109.67,109.35,109.45,17031.0,107.1609,107.2293,106.9164,107.0142,17031.0
2024-04-19 12:00:00,109.48,109.65,109.34,109.38,22432.0,107.0435,107.2098,106.9067,106.9458,22432.0
2024-04-19 12:10:00,109.4,109.41,108.9,108.95,9661.0,106.9653,106.9751,106.4764,106.5253,9661.0
2024-04-19 12:20:00,108.93,109.06,108.79,108.79,6166.0,106.5058,106.6329,106.3689,106.3689,6166.0
2024-04-19 12:30:00,108.75,108.89,108.58,108.58,20915.0,106.3298,106.4667,106.1636,106.1636,20915.0
2024-04-19 12:40:00,108.56,108.76,108.36,108.67,59964.0,106.144,106.3396,105.9485,106.2516,59964.0
2024-04-19 12:50:00,108.68,108.98,108.67,108.82,11315.0,106.2613,106.5547,106.2516,106.3982,11315.0
2024-04-19 13:00:00,108.84,109.02,108.84,109.02,6201.0,106.4178,106.5938,106.4178,106.5938,6201.0
2024-04-19 13:10:00,109.05,109.1,108.92,109.1,6319.0,106.6231,106.672,106.496,106.672,6319.0
2024-04-19 13:20:00,109.11,109.13,108.93,108.94,4420.0,106.6818,106.7013,106.5058,106.5156,4420.0
2024-04-19 13:30:00,108.94,108.99,108.87,108.88,17471.0,106.5156,106.5644,106.4471,106.4569,17471.0
2024-04-19 13:40:00,108.87,109.25,108.87,109.25,6761.0,106.4471,106.8187,106.4471,106.8187,6761.0
2024-04-19 13:50:00,109.24,109.45,109.22,109.32,8681.0,106.8089,107.0142,106.7893,106.8871,8681.0
2024-04-19 14:00:00,109.29,109.33,109.02,109.11,9483.0,106.8578,106.8969,106.5938,106.6818,9483.0
2024-04-19 14:10:00,109.14,109.14,108.95,109.06,9256.0,106.7111,106.7111,106.5253,106.6329,9256.0
2024-04-19 14:20:00,109.11,109.13,108.9,108.92,8558.0,106.6818,106.7013,106.4764,106.496,8558.0
2024-04-19 14:30:00,108.92,108.98,108.76,108.79,13738.0,106.496,106.5547,106.3396,106.3689,13738.0
2024-04-19 14:40:00,108.78,108.83,108.61,108.78,11693.0,106.3591,106.408,106.1929,106.3591,11693.0
2024-04-19 14:50:00,108.8,108.83,108.64,108.74,13655.0,106.3787,106.408,106.2222,106.32,13655.0
2024-04-19 15:00:00,108.7,108.78,108.56,108.71,19667.0,106.2809,106.3591,106.144,106.2907,19667.0
2024-04-19 15:10:00,108.67,108.83,108.61,108.77,18536.0,106.2516,106.408,106.1929,106.3493,18536.0
2024-04-19 15:20:00,108.79,108.89,108.72,108.8,18040.0,106.3689,106.4667,106.3005,106.3787,18040.0
2024-04-19 15:30:00,108.79,108.83,108.51,108.58,51449.0,106.3689,106.408,106.0951,106.1636,51449.0
2024-04-19 15:40:00,108.59,108.69,108.46,108.61,68166.0,106.1733,106.2711,106.0462,106.1929,68166.0
2024-04-19 15:50:00,108.56,108.7,108.41,108.59,215291.0,106.144,106.2809,105.9974,106.1733,215291.0
2024-04-22 09:30:00,108.83,108.9,108.2,108.33,61277.0,106.408,106.4764,105.792,105.9191,61277.0
2024-04-22 09:40:00,108.23,108.6,108.11,108.59,19768.0,105.8214,106.1831,105.704,106.1733,19768.0
2024-04-22 09:50:00,108.58,108.92,108.49,108.84,42331.0,106.1636,106.496,106.0756,106.4178,42331.0
2024-04-22 10:00:00,108.87,109.08,108.8,109.03,19171.0,106.4471,106.6524,106.3787,106.6036,19171.0
2024-04-22 10:10:00,109.08,109.37,109.06,109.34,25255.0,106.6524,106.936,106.6329,106.9067,25255.0
2024-04-22 10:20:00,109.34,109.39,109.2,109.27,29636.0,106.9067,106.9555,106.7698,106.8382,29636.0
2024-04-22 10:30:00,109.29,109.3,109.15,109.18,34763.0,106.8578,106.8675,106.7209,106.7502,34763.0
2024-04-22 10:40:00,109.15,109.17,108.95,108.99,25649.0,106.7209,106.7404,106.5253,106.5644,25649.0
2024-04-22 10:50:00,108.95,108.96,108.58,108.65,17107.0,106.5253,106.5351,106.1636,106.232,17107.0
2024-04-22 11:00:00,108.62,108.89,108.6,108.83,12229.0,106.2027,106.4667,106.1831,106.408,12229.0
2024-04-22 11:10:00,108.83,108.83,108.58,108.73,17237.0,106.408,106.408,106.1636,106.3102,17237.0
2024-04-22 11:20:00,108.74,108.81,108.68,108.73,21048.0,106.32,106.3885,106.2613,106.3102,21048.0
2024-04-22 11:30:00,108.72,108.8,108.56,108.6,17314.0,106.3005,106.3787,106.144,106.1831,17314.0
2024-04-22 11:40:00,108.61,108.61,108.38,108.49,11951.0,106.1929,106.1929,105.968,106.0756,11951.0
2024-04-22 11:50:00,108.48,108.54,108.42,108.54,11376.0,106.0658,106.1245,106.0071,106.1245,11376.0
2024-04-22 12:00:00,108.54,108.7,108.54,108.66,17483.0,106.1245,106.2809,106.1245,106.2418,17483.0
2024-04-22 12:10:00,108.63,108.88,108.61,108.81,14557.0,106.2125,106.4569,106.1929,106.3885,14557.0
2024-04-22 12:20:00,108.8,108.82,108.64,108.69,8606.0,106.3787,106.3982,106.2222,106.2711,8606.0
2024-04-22 12:30:00,108.68,108.76,108.58,108.73,10329.0,106.2613,106.3396,106.1636,106.3102,10329.0
2024-04-22 12:40:00,108.73,108.84,108.72,108.82,6705.0,106.3102,106.4178,106.3005,106.3982,6705.0
2024-04-22 12:50:00,108.84,108.89,108.83,108.86,15653.0,106.4178,106.4667,106.408,106.4373,15653.0
2024-04-22 13:00:00,108.86,109.02,108.83,109.01,22935.0,106.4373,106.5938,106.408,106.584,22935.0
2024-04-22 13:10:00,109.01,109.1,109.0,109.0,6074.0,106.584,106.672,106.5742,106.5742,6074.0
2024-04-22 13:20:00,109.0,109.17,108.99,109.17,5999.0,106.5742,106.7404,106.5644,106.7404,5999.0
2024-04-22 13:30:00,109.17,109.23,109.13,109.19,12508.0,106.7404,106.7991,106.7013,106.76,12508.0
2024-04-22 13:40:00,109.18,109.44,109.15,109.44,8008.0,106.7502,107.0044,106.7209,107.0044,8008.0
2024-04-22 13:50:00,109.44,109.67,109.41,109.45,16078.0,107.0044,107.2293,106.9751,107.0142,16078.0
2024-04-22 14:00:00,109.47,109.52,109.41,109.42,7811.0,107.0338,107.0827,106.9751,106.9849,7811.0
2024-04-22 14:10:00,109.42,109.47,109.37,109.45,6897.0,106.9849,107.0338,106.936,107.0142,6897.0
2024-04-22 14:20:00,109.5,109.54,109.43,109.43,9345.0,107.0631,107.1022,106.9947,106.9947,9345.0
2024-04-22 14:30:00,109.45,109.54,109.36,109.38,12647.0,107.0142,107.1022,106.9262,106.9458,12647.0
2024-04-22 14:40:00,109.43,109.43,109.19,109.29,8029.0,106.9947,106.9947,106.76,106.8578,8029.0
2024-04-22 14:50:00,109.31,109.34,109.26,109.31,10695.0,106.8773,106.9067,106.8284,106.8773,10695.0
2024-04-22 15:00:00,109.32,109.48,109.23,109.46,9978.0,106.8871,107.0435,106.7991,107.024,9978.0
2024-04-22 15:10:00,109.45,109.48,109.27,109.28,9646.0,107.0142,107.0435,106.8382,106.848,9646.0
2024-04-22 15:20:00,109.26,109.33,109.16,109.3,13379.0,106.8284,106.8969,106.7307,106.8675,13379.0
2024-04-22 15:30:00,109.29,109.3,108.88,109.02,18085.0,106.8578,106.8675,106.4569,106.5938,18085.0
2024-04-22 15:40:00,109.03,109.06,108.86,108.88,32715.0,106.6036,106.6329,106.4373,106.4569,32715.0
2024-04-22 15:50:00,108.87,108.87,108.52,108.62,156024.0,106.4471,106.4471,106.1049,106.2027,156024.0
2024-04-23 09:30:00,109.1,109.51,108.7,109.27,73089.0,106.672,107.0729,106.2809,106.8382,73089.0
2024-04-23 09:40:00,109.27,109.45,109.14,109.23,17770.0,106.8382,107.0142,106.7111,106.7991,17770.0
2024-04-23 09:50:00,109.3,109.55,109.1,109.55,12145.0,106.8675,107.112,106.672,107.112,12145.0
2024-04-23 10:00:00,109.54,109.83,109.44,109.56,26442.0,107.1022,107.3858,107.0044,107.1218,26442.0
2024-04-23 10:10:00,109.51,109.84,109.51,109.84,14305.0,107.0729,107.3955,107.0729,107.3955,14305.0
2024-04-23 10:20:00,109.86,110.07,109.8,110.06,26691.0,107.4151,107.6204,107.3564,107.6106,26691.0
2024-04-23 10:30:00,110.07,110.32,110.01,110.08,14266.0,107.6204,107.8648,107.5617,107.6302,14266.0
2024-04-23 10:40:00,110.06,110.27,110.06,110.16,10865.0,107.6106,107.816,107.6106,107.7084,10865.0
2024-04-23 10:50:00,110.18,110.44,110.17,110.34,14385.0,107.728,107.9822,107.7182,107.8844,14385.0
2024-04-23 11:00:00,110.36,110.36,109.92,109.94,9998.0,107.904,107.904,107.4737,107.4933,9998.0
2024-04-23 11:10:00,109.96,110.06,109.9,109.91,18365.0,107.5129,107.6106,107.4542,107.464,18365.0
2024-04-23 11:20:00,109.88,109.99,109.84,109.84,22806.0,107.4346,107.5422,107.3955,107.3955,22806.0
2024-04-23 11:30:00,109.83,109.94,109.78,109.84,10714.0,107.3858,107.4933,107.3369,107.3955,10714.0
2024-04-23 11:40:00,109.88,109.94,109.71,109.75,9765.0,107.4346,107.4933,107.2684,107.3075,9765.0
2024-04-23 11:50:00,109.77,109.8,109.67,109.76,9344.0,107.3271,107.3564,107.2293,107.3173,9344.0
2024-04-23 12:00:00,109.77,109.87,109.73,109.87,9032.0,107.3271,107.4249,107.288,107.4249,9032.0
2024-04-23 12:10:00,109.86,109.88,109.81,109.84,12063.0,107.4151,107.4346,107.3662,107.3955,12063.0
2024-04-23 12:20:00,109.86,109.92,109.85,109.91,7842.0,107.4151,107.4737,107.4053,107.464,7842.0
2024-04-23 12:30:00,109.89,109.9,109.66,109.75,51720.0,107.4444,107.4542,107.2195,107.3075,51720.0
2024-04-23 12:40:00,109.76,109.88,109.74,109.85,11211.0,107.3173,107.4346,107.2978,107.4053,11211.0
2024-04-23 12:50:00,109.83,109.9,109.78,109.8,12595.0,107.3858,107.4542,107.3369,107.3564,12595.0
2024-04-23 13:00:00,109.81,109.97,109.73,109.88,17080.0,107.3662,107.5226,107.288,107.4346,17080.0
2024-04-23 13:10:00,109.85,109.87,109.67,109.78,11639.0,107.4053,107.4249,107.2293,107.3369,11639.0
2024-04-23 13:20:00,109.84,109.96,109.79,109.96,8865.0,107.3955,107.5129,107.3466,107.5129,8865.0
2024-04-23 13:30:00,109.98,110.15,109.97,110.15,8148.0,107.5324,107.6986,107.5226,107.6986,8148.0
2024-04-23 13:40:00,110.15,110.27,110.12,110.21,6798.0,107.6986,107.816,107.6693,107.7573,6798.0
2024-04-23 13:50:00,110.2,110.23,110.13,110.15,8075.0,107.7475,107.7768,107.6791,107.6986,8075.0
2024-04-23 14:00:00,110.15,110.15,110.04,110.05,10839.0,107.6986,107.6986,107.5911,107.6009,10839.0
2024-04-23 14:10:00,110.06,110.15,109.97,110.07,18646.0,107.6106,107.6986,107.5226,107.6204,18646.0
2024-04-23 14:20:00,110.12,110.25,110.12,110.24,14132.0,107.6693,107.7964,107.6693,107.7866,14132.0
2024-04-23 14:30:00,110.24,110.24,110.14,110.16,5311.0,107.7866,107.7866,107.6889,107.7084,5311.0
2024-04-23 14:40:00,110.17,110.2,110.04,110.04,7654.0,107.7182,107.7475,107.5911,107.5911,7654.0
2024-04-23 14:50:00,110.04,110.04,109.94,110.0,7455.0,107.5911,107.5911,107.4933,107.552,7455.0
2024-04-23 15:00:00,110.0,110.02,109.92,109.99,7860.0,107.552,107.5715,107.4737,107.5422,7860.0
2024-04-23 15:10:00,109.99,110.1,109.96,109.99,9932.0,107.5422,107.6497,107.5129,107.5422,9932.0
2024-04-23 15:20:00,109.97,109.98,109.88,109.93,10858.0,107.5226,107.5324,107.4346,107.4835,10858.0
2024-04-23 15:30:00,109.89,110.04,109.85,109.99,18404.0,107.4444,107.5911,107.4053,107.5422,18404.0
2024-04-23 15:40:00,110.01,110.04,109.93,109.94,29034.0,107.5617,107.5911,107.4835,107.4933,29034.0
2024-04-23 15:50:00,109.94,110.03,109.63,109.83,144173.0,107.4933,107.5813,107.1902,107.3858,144173.0
2024-04-24 09:30:00,110.44,110.48,109.79,110.44,61290.0,107.9822,108.0213,107.3466,107.9822,61290.0
2024-04-24 09:40:00,110.47,110.5,110.19,110.34,18355.0,108.0115,108.0408,107.7377,107.8844,18355.0
2024-04-24 09:50:00,110.36,110.37,109.88,109.94,53148.0,107.904,107.9137,107.4346,107.4933,53148.0
2024-04-24 10:00:00,109.93,110.21,109.87,110.13,20006.0,107.4835,107.7573,107.4249,107.6791,20006.0
2024-04-24 10:10:00,110.15,110.21,109.86,109.86,19068.0,107.6986,107.7573,107.4151,107.4151,19068.0
2024-04-24 10:20:00,109.86,109.94,109.75,109.79,15039.0,107.4151,107.4933,107.3075,107.3466,15039.0
2024-04-24 10:30:00,109.76,109.83,109.46,109.47,32909.0,107.3173,107.3858,107.024,107.0338,32909.0
2024-04-24 10:40:00,109.45,109.57,109.32,109.5,25428.0,107.0142,107.1315,106.8871,107.0631,25428.0
2024-04-24 10:50:00,109.55,109.6,109.35,109.42,19325.0,107.112,107.1609,106.9164,106.9849,19325.0
2024-04-24 11:00:00,109.44,109.47,109.15,109.17,30577.0,107.0044,107.0338,106.7209,106.7404,30577.0
2024-04-24 11:10:00,109.15,109.23,109.07,109.1,36050.0,106.7209,106.7991,106.6427,106.672,36050.0
2024-04-24 11:20:00,109.11,109.13,108.91,109.06,21903.0,106.6818,106.7013,106.4862,106.6329,21903.0
2024-04-24 11:30:00,109.07,109.16,108.97,109.01,11431.0,106.6427,106.7307,106.5449,106.584,11431.0
2024-04-24 11:40:00,109.02,109.06,108.78,108.93,18927.0,106.5938,106.6329,106.3591,106.5058,18927.0
2024-04-24 11:50:00,108.92,108.93,108.79,108.82,9964.0,106.496,106.5058,106.3689,106.3982,9964.0
2024-04-24 12:00:00,108.83,108.95,108.73,108.75,57678.0,106.408,106.5253,106.3102,106.3298,57678.0
2024-04-24 12:10:00,108.76,108.96,108.75,108.95,35547.0,106.3396,106.5351,106.3298,106.5253,35547.0
2024-04-24 12:20:00,108.95,109.1,108.93,109.08,44418.0,106.5253,106.672,106.5058,106.6524,44418.0
2024-04-24 12:30:00,109.07,109.07,108.77,108.77,13944.0,106.6427,106.6427,106.3493,106.3493,13944.0
2024-04-24 12:40:00,108.8,108.81,108.65,108.73,15820.0,106.3787,106.3885,106.232,106.3102,15820.0
2024-04-24 12:50:00,108.71,109.02,108.7,108.97,10330.0,106.2907,106.5938,106.2809,106.5449,10330.0
2024-04-24 13:00:00,108.97,108.98,108.83,108.88,17494.0,106.5449,106.5547,106.408,106.4569,17494.0
2024-04-24 13:10:00,108.89,109.0,108.89,108.92,31540.0,106.4667,106.5742,106.4667,106.496,31540.0
2024-04-24 13:20:00,108.92,109.2,108.86,109.2,29517.0,106.496,106.7698,106.4373,106.7698,29517.0
2024-04-24 13:30:00,109.18,109.44,109.18,109.37,7879.0,106.7502,107.0044,106.7502,106.936,7879.0
2024-04-24 13:40:00,109.42,109.59,109.41,109.55,11825.0,106.9849,107.1511,106.9751,107.112,11825.0
2024-04-24 13:50:00,109.56,109.77,109.51,109.76,23141.0,107.1218,107.3271,107.0729,107.3173,23141.0
2024-04-24 14:00:00,109.77,109.77,109.53,109.7,18256.0,107.3271,107.3271,107.0924,107.2586,18256.0
2024-04-24 14:10:00,109.7,109.76,109.57,109.65,10824.0,107.2586,107.3173,107.1315,107.2098,10824.0
2024-04-24 14:20:00,109.61,109.69,109.54,109.56,14599.0,107.1706,107.2489,107.1022,107.1218,14599.0
2024-04-24 14:30:00,109.54,109.67,109.45,109.64,26345.0,107.1022,107.2293,107.0142,107.2,26345.0
2024-04-24 14:40:00,109.6,109.67,109.55,109.66,7912.0,107.1609,107.2293,107.112,107.2195,7912.0
2024-04-24 14:50:00,109.68,109.69,109.54,109.6,14781.0,107.2391,107.2489,107.1022,107.1609,14781.0
2024-04-24 15:00:00,109.6,109.68,109.42,109.68,11375.0,107.1609,107.2391,106.9849,107.2391,11375.0
2024-04-24 15:10:00,109.66,109.78,109.6,109.63,12644.0,107.2195,107.3369,107.1609,107.1902,12644.0
2024-04-24 15:20:00,109.62,109.82,109.54,109.72,18128.0,107.1804,107.376,107.1022,107.2782,18128.0
2024-04-24 15:30:00,109.7,109.75,109.61,109.63,11860.0,107.2586,107.3075,107.1706,107.1902,11860.0
2024-04-24 15:40:00,109.63,109.76,109.61,109.65,29925.0,107.1902,107.3173,107.1706,107.2098,29925.0
2024-04-24 15:50:00,109.65,109.8,109.59,109.62,118569.0,107.2098,107.3564,107.1511,107.1804,118569.0
2024-04-25 09:30:00,108.45,108.84,108.23,108.57,42651.0,106.0365,106.4178,105.8214,106.1538,42651.0
2024-04-25 09:40:00,108.61,108.62,108.2,108.27,23563.0,106.1929,106.2027,105.792,105.8605,23563.0
2024-04-25 09:50:00,108.29,108.29,107.8,107.88,32109.0,105.88,105.88,105.4009,105.4791,32109.0
2024-04-25 10:00:00,107.81,108.43,107.81,108.18,33978.0,105.4107,106.0169,105.4107,105.7725,33978.0
2024-04-25 10:10:00,108.23,108.46,108.2,108.36,22969.0,105.8214,106.0462,105.792,105.9485,22969.0
2024-04-25 10:20:00,108.38,108.59,108.38,108.59,12875.0,105.968,106.1733,105.968,106.1733,12875.0
2024-04-25 10:30:00,108.58,108.63,108.45,108.53,40728.0,106.1636,106.2125,106.0365,106.1147,40728.0
2024-04-25 10:40:00,108.51,108.56,108.36,108.46,50021.0,106.0951,106.144,105.9485,106.0462,50021.0
2024-04-25 10:50:00,108.53,108.74,108.53,108.73,9226.0,106.1147,106.32,106.1147,106.3102,9226.0
2024-04-25 11:00:00,108.73,108.83,108.64,108.67,6235.0,106.3102,106.408,106.2222,106.2516,6235.0
2024-04-25 11:10:00,108.66,108.77,108.64,108.77,10761.0,106.2418,106.3493,106.2222,106.3493,10761.0
2024-04-25 11:20:00,108.75,108.88,108.75,108.82,8029.0,106.3298,106.4569,106.3298,106.3982,8029.0
2024-04-25 11:30:00,108.82,108.94,108.77,108.91,8308.0,106.3982,106.5156,106.3493,106.4862,8308.0
2024-04-25 11:40:00,108.92,109.0,108.88,108.89,8285.0,106.496,106.5742,106.4569,106.4667,8285.0
2024-04-25 11:50:00,108.94,109.07,108.91,109.07,11363.0,106.5156,106.6427,106.4862,106.6427,11363.0
2024-04-25 12:00:00,109.13,109.17,109.03,109.15,5025.0,106.7013,106.7404,106.6036,106.7209,5025.0
2024-04-25 12:10:00,109.12,109.3,109.04,109.28,6105.0,106.6916,106.8675,106.6133,106.848,6105.0
2024-04-25 12:20:00,109.27,109.41,109.24,109.4,4920.0,106.8382,106.9751,106.8089,106.9653,4920.0
2024-04-25 12:30:00,109.4,109.4,109.2,109.24,9241.0,106.9653,106.9653,106.7698,106.8089,9241.0
2024-04-25 12:40:00,109.26,109.36,109.24,109.28,2921.0,106.8284,106.9262,106.8089,106.848,2921.0
2024-04-25 12:50:00,109.24,109.36,109.24,109.33,5810.0,106.8089,106.9262,106.8089,106.8969,5810.0
2024-04-25 13:00:00,109.35,109.44,109.3,109.42,7600.0,106.9164,107.0044,106.8675,106.9849,7600.0
2024-04-25 13:10:00,109.43,109.46,109.28,109.28,8135.0,106.9947,107.024,106.848,106.848,8135.0
2024-04-25 13:20:00,109.26,109.29,109.18,109.28,13768.0,106.8284,106.8578,106.7502,106.848,13768.0
2024-04-25 13:30:00,109.28,109.48,109.25,109.48,10566.0,106.848,107.0435,106.8187,107.0435,10566.0
2024-04-25 13:40:00,109.47,109.53,109.37,109.52,12038.0,107.0338,107.0924,106.936,107.0827,12038.0
2024-04-25 13:50:00,109.54,109.62,109.49,109.53,16543.0,107.1022,107.1804,107.0533,107.0924,16543.0
2024-04-25 14:00:00,109.54,109.78,109.49,109.77,12973.0,107.1022,107.3369,107.0533,107.3271,12973.0
2024-04-25 14:10:00,109.77,109.98,109.75,109.92,10759.0,107.3271,107.5324,107.3075,107.4737,10759.0
2024-04-25 14:20:00,109.92,109.95,109.72,109.73,15858.0,107.4737,107.5031,107.2782,107.288,15858.0
2024-04-25 14:30:00,109.75,109.99,109.75,109.97,12500.0,107.3075,107.5422,107.3075,107.5226,12500.0
2024-04-25 14:40:00,109.95,109.95,109.76,109.8,13632.0,107.5031,107.5031,107.3173,107.3564,13632.0
2024-04-25 14:50:00,109.8,109.94,109.69,109.94,11778.0,107.3564,107.4933,107.2489,107.4933,11778.0
2024-04-25 15:00:00,109.95,110.14,109.94,110.09,13777.0,107.5031,107.6889,107.4933,107.64,13777.0
2024-04-25 15:10:00,110.09,110.27,110.07,110.27,29263.0,107.64,107.816,107.6204,107.816,29263.0
2024-04-25 15:20:00,110.27,110.31,110.12,110.31,15319.0,107.816,107.8551,107.6693,107.8551,15319.0
2024-04-25 15:30:00,110.29,110.3,110.08,110.15,16012.0,107.8355,107.8453,107.6302,107.6986,16012.0
2024-04-25 15:40:00,110.14,110.14,109.67,109.7,38922.0,107.6889,107.6889,107.2293,107.2586,38922.0
2024-04-25 15:50:00,109.7,109.81,109.5,109.63,181461.0,107.2586,107.3662,107.0631,107.1902,181461.0
2024-04-26 09:30:00,109.36,109.95,109.02,109.56,42117.0,106.9262,107.5031,106.5938,107.1218,42117.0
2024-04-26 09:40:00,109.56,109.99,109.56,109.74,9399.0,107.1218,107.5422,107.1218,107.2978,9399.0
2024-04-26 09:50:00,109.82,110.09,109.81,110.09,9291.0,107.376,107.64,107.3662,107.64,9291.0
2024-04-26 10:00:00,110.11,110.2,109.97,110.11,9373.0,107.6595,107.7475,107.5226,107.6595,9373.0
2024-04-26 10:10:00,110.11,110.16,110.03,110.16,7498.0,107.6595,107.7084,107.5813,107.7084,7498.0
2024-04-26 10:20:00,110.12,110.18,109.92,109.92,13332.0,107.6693,107.728,107.4737,107.4737,13332.0
2024-04-26 10:30:00,109.91,109.96,109.81,109.91,12569.0,107.464,107.5129,107.3662,107.464,12569.0
2024-04-26 10:40:00,109.94,109.94,109.81,109.85,7022.0,107.4933,107.4933,107.3662,107.4053,7022.0
2024-04-26 10:50:00,109.84,110.04,109.81,110.01,14876.0,107.3955,107.5911,107.3662,107.5617,14876.0
2024-04-26 11:00:00,110.03,110.1,109.92,109.94,18761.0,107.5813,107.6497,107.4737,107.4933,18761.0
2024-04-26 11:10:00,109.95,109.99,109.85,109.96,17142.0,107.5031,107.5422,107.4053,107.5129,17142.0
2024-04-26 11:20:00,109.95,110.08,109.85,110.08,18016.0,107.5031,107.6302,107.4053,107.6302,18016.0
2024-04-26 11:30:00,110.07,110.07,109.91,109.91,13528.0,107.6204,107.6204,107.464,107.464,13528.0
2024-04-26 11:40:00,109.91,110.01,109.85,109.97,16061.0,107.464,107.5617,107.4053,107.5226,16061.0
2024-04-26 11:50:00,109.97,110.11,109.96,110.11,5339.0,107.5226,107.6595,107.5129,107.6595,5339.0
2024-04-26 12:00:00,110.11,110.17,110.07,110.17,5107.0,107.6595,107.7182,107.6204,107.7182,5107.0
2024-04-26 12:10:00,110.14,110.27,110.14,110.2,7014.0,107.6889,107.816,107.6889,107.7475,7014.0
2024-04-26 12:20:00,110.2,110.35,110.18,110.34,8114.0,107.7475,107.8942,107.728,107.8844,8114.0
2024-04-26 12:30:00,110.33,110.33,110.23,110.3,2947.0,107.8746,107.8746,107.7768,107.8453,2947.0
2024-04-26 12:40:00,110.33,110.35,110.25,110.35,18795.0,107.8746,107.8942,107.7964,107.8942,18795.0
2024-04-26 12:50:00,110.39,110.49,110.38,110.45,5557.0,107.9333,108.0311,107.9235,107.992,5557.0
2024-04-26 13:00:00,110.47,110.47,110.39,110.42,3174.0,108.0115,108.0115,107.9333,107.9626,3174.0
2024-04-26 13:10:00,110.44,110.58,110.43,110.51,17376.0,107.9822,108.1191,107.9724,108.0506,17376.0
2024-04-26 13:20:00,110.53,110.55,110.47,110.49,9195.0,108.0702,108.0897,108.0115,108.0311,9195.0
2024-04-26 13:30:00,110.51,110.54,110.46,110.51,5699.0,108.0506,108.08,108.0017,108.0506,5699.0
2024-04-26 13:40:00,110.5,110.53,110.38,110.53,11660.0,108.0408,108.0702,107.9235,108.0702,11660.0
2024-04-26 13:50:00,110.51,110.53,110.47,110.47,8342.0,108.0506,108.0702,108.0115,108.0115,8342.0
2024-04-26 14:00:00,110.47,110.48,110.41,110.46,8545.0,108.0115,108.0213,107.9528,108.0017,8545.0
2024-04-26 14:10:00,110.51,110.62,110.49,110.61,68113.0,108.0506,108.1582,108.0311,108.1484,68113.0
2024-04-26 14:20:00,110.57,110.73,110.57,110.7,11312.0,108.1093,108.2657,108.1093,108.2364,11312.0
2024-04-26 14:30:00,110.7,110.7,110.52,110.55,10812.0,108.2364,108.2364,108.0604,108.0897,10812.0
2024-04-26 14:40:00,110.57,110.58,110.48,110.48,6478.0,108.1093,108.1191,108.0213,108.0213,6478.0
2024-04-26 14:50:00,110.47,110.52,110.43,110.5,11176.0,108.0115,108.0604,107.9724,108.0408,11176.0
2024-04-26 15:00:00,110.51,110.58,110.5,110.54,7127.0,108.0506,108.1191,108.0408,108.08,7127.0
2024-04-26 15:10:00,110.53,110.56,110.47,110.49,11554.0,108.0702,108.0995,108.0115,108.0311,11554.0
2024-04-26 15:20:00,110.49,110.53,110.42,110.53,12130.0,108.0311,108.0702,107.9626,108.0702,12130.0
2024-04-26 15:30:00,110.52,110.52,110.29,110.43,34082.0,108.0604,108.0604,107.8355,107.9724,34082.0
2024-04-26 15:40:00,110.42,110.42,110.16,110.18,30827.0,107.9626,107.9626,107.7084,107.728,30827.0
2024-04-26 15:50:00,110.17,110.21,109.86,109.87,129351.0,107.7182,107.7573,107.4151,107.4249,129351.0
2024-04-29 09:30:00,109.4,110.29,109.4,110.05,80150.0,106.9653,107.8355,106.9653,107.6009,80150.0
2024-04-29 09:40:00,110.07,110.38,110.01,110.19,16147.0,107.6204,107.9235,107.5617,107.7377,16147.0
2024-04-29 09:50:00,110.16,110.22,109.95,109.95,12575.0,107.7084,107.7671,107.5031,107.5031,12575.0
2024-04-29 10:00:00,109.98,110.15,109.95,109.97,11174.0,107.5324,107.6986,107.5031,107.5226,11174.0
2024-04-29 10:10:00,109.96,110.25,109.94,110.25,8049.0,107.5129,107.7964,107.4933,107.7964,8049.0
2024-04-29 10:20:00,110.25,110.31,110.19,110.25,11394.0,107.7964,107.8551,107.7377,107.7964,11394.0
2024-04-29 10:30:00,110.27,110.36,110.09,110.17,13174.0,107.816,107.904,107.64,107.7182,13174.0
2024-04-29 10:40:00,110.2,110.21,110.0,110.04,6810.0,107.7475,107.7573,107.552,107.5911,6810.0
2024-04-29 10:50:00,110.05,110.18,110.03,110.18,10241.0,107.6009,107.728,107.5813,107.728,10241.0
2024-04-29 11:00:00,110.16,110.21,110.13,110.13,14053.0,107.7084,107.7573,107.6791,107.6791,14053.0
2024-04-29 11:10:00,110.13,110.14,110.01,110.14,10057.0,107.6791,107.6889,107.5617,107.6889,10057.0
2024-04-29 11:20:00,110.17,110.41,110.14,110.29,39343.0,107.7182,107.9528,107.6889,107.8355,39343.0
2024-04-29 11:30:00,110.31,110.44,110.29,110.34,15217.0,107.8551,107.9822,107.8355,107.8844,15217.0
2024-04-29 11:40:00,110.34,110.37,110.2,110.2,11221.0,107.8844,107.9137,107.7475,107.7475,11221.0
2024-04-29 11:50:00,110.25,110.57,110.22,110.56,38220.0,107.7964,108.1093,107.7671,108.0995,38220.0
2024-04-29 12:00:00,110.52,110.76,110.49,110.6,40496.0,108.0604,108.2951,108.0311,108.1386,40496.0
2024-04-29 12:10:00,110.57,110.66,110.55,110.57,13788.0,108.1093,108.1973,108.0897,108.1093,13788.0
2024-04-29 12:20:00,110.57,110.61,110.42,110.46,11552.0,108.1093,108.1484,107.9626,108.0017,11552.0
2024-04-29 12:30:00,110.46,110.53,110.4,110.5,11736.0,108.0017,108.0702,107.9431,108.0408,11736.0
2024-04-29 12:40:00,110.48,110.66,110.46,110.48,66919.0,108.0213,108.1973,108.0017,108.0213,66919.0
2024-04-29 12:50:00,110.47,110.59,110.41,110.49,11116.0,108.0115,108.1288,107.9528,108.0311,11116.0
2024-04-29 13:00:00,110.47,110.57,110.44,110.53,12870.0,108.0115,108.1093,107.9822,108.0702,12870.0
2024-04-29 13:10:00,110.5,110.55,110.46,110.51,14108.0,108.0408,108.0897,108.0017,108.0506,14108.0
2024-04-29 13:20:00,110.52,110.54,110.37,110.37,42211.0,108.0604,108.08,107.9137,107.9137,42211.0
2024-04-29 13:30:00,110.37,110.37,110.17,110.17,14610.0,107.9137,107.9137,107.7182,107.7182,14610.0
2024-04-29 13:40:00,110.16,110.16,110.0,110.0,13370.0,107.7084,107.7084,107.552,107.552,13370.0
2024-04-29 13:50:00,109.99,110.06,109.9,109.9,12279.0,107.5422,107.6106,107.4542,107.4542,12279.0
2024-04-29 14:00:00,109.91,109.97,109.81,109.97,12180.0,107.464,107.5226,107.3662,107.5226,12180.0
2024-04-29 14:10:00,109.97,109.99,109.82,109.86,15369.0,107.5226,107.5422,107.376,107.4151,15369.0
2024-04-29 14:20:00,109.87,109.94,109.83,109.83,11374.0,107.4249,107.4933,107.3858,107.3858,11374.0
2024-04-29 14:30:00,109.81,109.81,109.6,109.64,15262.0,107.3662,107.3662,107.1609,107.2,15262.0
2024-04-29 14:40:00,109.65,109.79,109.64,109.74,11113.0,107.2098,107.3466,107.2,107.2978,11113.0
2024-04-29 14:50:00,109.73,109.85,109.71,109.8,16724.0,107.288,107.4053,107.2684,107.3564,16724.0
2024-04-29 15:00:00,109.77,109.77,109.36,109.57,23481.0,107.3271,107.3271,106.9262,107.1315,23481.0
2024-04-29 15:10:00,109.59,109.61,109.51,109.56,16708.0,107.1511,107.1706,107.0729,107.1218,16708.0
2024-04-29 15:20:00,109.57,109.68,109.55,109.66,25336.0,107.1315,107.2391,107.112,107.2195,25336.0
2024-04-29 15:30:00,109.66,109.66,109.56,109.6,15031.0,107.2195,107.2195,107.1218,107.1609,15031.0
2024-04-29 15:40:00,109.59,109.64,109.42,109.46,36310.0,107.1511,107.2,106.9849,107.024,36310.0
2024-04-29 15:50:00,109.49,109.81,109.47,109.79,164232.0,107.0533,107.3662,107.0338,107.3466,164232.0
2024-04-30 09:30:00,109.5,109.73,109.16,109.34,42310.0,107.0631,107.288,106.7307,106.9067,42310.0
2024-04-30 09:40:00,109.3,109.77,109.29,109.47,23085.0,106.8675,107.3271,106.8578,107.0338,23085.0
2024-04-30 09:50:00,109.48,109.56,109.31,109.39,15287.0,107.0435,107.1218,106.8773,106.9555,15287.0
2024-04-30 10:00:00,109.39,109.83,109.39,109.81,23707.0,106.9555,107.3858,106.9555,107.3662,23707.0
2024-04-30 10:10:00,109.82,109.9,109.69,109.74,20983.0,107.376,107.4542,107.2489,107.2978,20983.0
2024-04-30 10:20:00,109.71,109.73,109.42,109.48,14554.0,107.2684,107.288,106.9849,107.0435,14554.0
2024-04-30 10:30:00,109.47,109.5,109.31,109.44,15177.0,107.0338,107.0631,106.8773,107.0044,15177.0
2024-04-30 10:40:00,109.47,109.66,109.46,109.63,13457.0,107.0338,107.2195,107.024,107.1902,13457.0
2024-04-30 10:50:00,109.63,109.65,109.36,109.36,24778.0,107.1902,107.2098,106.9262,106.9262,24778.0
2024-04-30 11:00:00,109.34,109.39,108.91,108.93,43182.0,106.9067,106.9555,106.4862,106.5058,43182.0
2024-04-30 11:10:00,108.89,108.93,108.51,108.62,43662.0,106.4667,106.5058,106.0951,106.2027,43662.0
2024-04-30 11:20:00,108.59,108.62,108.33,108.54,33047.0,106.1733,106.2027,105.9191,106.1245,33047.0
2024-04-30 11:30:00,108.51,108.55,108.3,108.39,21147.0,106.0951,106.1342,105.8898,105.9778,21147.0
2024-04-30 11:40:00,108.4,108.41,108.08,108.12,14100.0,105.9876,105.9974,105.6747,105.7138,14100.0
2024-04-30 11:50:00,108.08,108.28,107.97,108.25,74195.0,105.6747,105.8702,105.5671,105.8409,74195.0
2024-04-30 12:00:00,108.26,108.32,108.12,108.2,30658.0,105.8507,105.9094,105.7138,105.792,30658.0
2024-04-30 12:10:00,108.2,108.51,108.2,108.5,19187.0,105.792,106.0951,105.792,106.0854,19187.0
2024-04-30 12:20:00,108.5,108.55,108.33,108.34,29113.0,106.0854,106.1342,105.9191,105.9289,29113.0
2024-04-30 12:30:00,108.34,108.36,108.11,108.13,24155.0,105.9289,105.9485,105.704,105.7236,24155.0
2024-04-30 12:40:00,108.14,108.16,108.01,108.08,13131.0,105.7334,105.7529,105.6063,105.6747,13131.0
2024-04-30 12:50:00,108.09,108.11,107.92,107.93,21411.0,105.6845,105.704,105.5183,105.528,21411.0
2024-04-30 13:00:00,107.96,108.04,107.87,107.89,16621.0,105.5574,105.6356,105.4694,105.4889,16621.0
2024-04-30 13:10:00,107.88,107.88,107.67,107.71,15001.0,105.4791,105.4791,105.2738,105.3129,15001.0
2024-04-30 13:20:00,107.72,107.87,107.71,107.72,11802.0,105.3227,105.4694,105.3129,105.3227,11802.0
2024-04-30 13:30:00,107.7,107.83,107.67,107.81,10988.0,105.3032,105.4303,105.2738,105.4107,10988.0
2024-04-30 13:40:00,107.8,107.89,107.73,107.88,18382.0,105.4009,105.4889,105.3325,105.4791,18382.0
2024-04-30 13:50:00,107.88,107.97,107.88,107.93,13761.0,105.4791,105.5671,105.4791,105.528,13761.0
2024-04-30 14:00:00,107.93,107.98,107.85,107.92,18551.0,105.528,105.5769,105.4498,105.5183,18551.0
2024-04-30 14:10:00,107.93,107.99,107.87,107.89,15198.0,105.528,105.5867,105.4694,105.4889,15198.0
2024-04-30 14:20:00,107.89,107.92,107.67,107.7,21901.0,105.4889,105.5183,105.2738,105.3032,21901.0
2024-04-30 14:30:00,107.68,107.99,107.66,107.97,16736.0,105.2836,105.5867,105.264,105.5671,16736.0
2024-04-30 14:40:00,107.96,107.96,107.84,107.85,13717.0,105.5574,105.5574,105.44,105.4498,13717.0
2024-04-30 14:50:00,107.83,107.83,107.68,107.75,20643.0,105.4303,105.4303,105.2836,105.352,20643.0
2024-04-30 15:00:00,107.73,107.91,107.73,107.89,23651.0,105.3325,105.5085,105.3325,105.4889,23651.0
2024-04-30 15:10:00,107.9,107.94,107.77,107.78,42693.0,105.4987,105.5378,105.3716,105.3814,42693.0
2024-04-30 15:20:00,107.77,107.96,107.59,107.77,42247.0,105.3716,105.5574,105.1956,105.3716,42247.0
2024-04-30 15:30:00,107.78,107.86,107.66,107.75,52550.0,105.3814,105.4596,105.264,105.352,52550.0
2024-04-30 15:40:00,107.75,108.07,107.75,108.07,59824.0,105.352,105.6649,105.352,105.6649,59824.0
2024-04-30 15:50:00,108.05,108.1,107.62,107.78,275032.0,105.6454,105.6943,105.2249,105.3814,275032.0
2024-05-01 09:30:00,107.53,107.89,107.1,107.79,39793.0,105.1369,105.4889,104.7165,105.3912,39793.0
2024-05-01 09:40:00,107.77,107.77,106.92,107.08,35260.0,105.3716,105.3716,104.5405,104.697,35260.0
2024-05-01 09:50:00,107.09,107.21,106.98,107.19,17945.0,104.7067,104.8241,104.5992,104.8045,17945.0
2024-05-01 10:00:00,107.2,107.27,106.95,107.08,16398.0,104.8143,104.8827,104.5698,104.697,16398.0
2024-05-01 10:10:00,107.07,107.49,107.04,107.4,16671.0,104.6872,105.0978,104.6578,105.0098,16671.0
2024-05-01 10:20:00,107.4,107.4,107.03,107.14,17465.0,105.0098,105.0098,104.6481,104.7556,17465.0
2024-05-01 10:30:00,107.12,107.26,107.08,107.13,22965.0,104.7361,104.8729,104.697,104.7458,22965.0
2024-05-01 10:40:00,107.1,107.44,107.01,107.44,34080.0,104.7165,105.0489,104.6285,105.0489,34080.0
2024-05-01 10:50:00,107.43,107.85,107.43,107.81,36165.0,105.0392,105.4498,105.0392,105.4107,36165.0
2024-05-01 11:00:00,107.8,107.89,107.58,107.63,65851.0,105.4009,105.4889,105.1858,105.2347,65851.0
2024-05-01 11:10:00,107.64,107.66,107.16,107.24,40043.0,105.2445,105.264,104.7752,104.8534,40043.0
2024-05-01 11:20:00,107.24,107.28,107.11,107.25,46761.0,104.8534,104.8925,104.7263,104.8632,46761.0
2024-05-01 11:30:00,107.23,107.48,107.21,107.36,37262.0,104.8436,105.0881,104.8241,104.9707,37262.0
2024-05-01 11:40:00,107.39,107.48,107.3,107.3,25033.0,105.0001,105.0881,104.9121,104.9121,25033.0
2024-05-01 11:50:00,107.29,107.32,107.13,107.24,40727.0,104.9023,104.9316,104.7458,104.8534,40727.0
2024-05-01 12:00:00,107.22,107.26,107.09,107.13,18646.0,104.8338,104.8729,104.7067,104.7458,18646.0
2024-05-01 12:10:00,107.14,107.36,107.14,107.15,16883.0,104.7556,104.9707,104.7556,104.7654,16883.0
2024-05-01 12:20:00,107.18,107.29,107.16,107.26,17057.0,104.7947,104.9023,104.7752,104.8729,17057.0
2024-05-01 12:30:00,107.26,107.29,107.17,107.23,19546.0,104.8729,104.9023,104.7849,104.8436,19546.0
2024-05-01 12:40:00,107.24,107.32,107.21,107.27,13794.0,104.8534,104.9316,104.8241,104.8827,13794.0
2024-05-01 12:50:00,107.27,107.27,107.02,107.07,26546.0,104.8827,104.8827,104.6383,104.6872,26546.0
2024-05-01 13:00:00,107.08,107.1,106.95,107.0,65598.0,104.697,104.7165,104.5698,104.6187,65598.0
2024-05-01 13:10:00,106.99,107.05,106.73,106.77,37730.0,104.609,104.6676,104.3547,104.3939,37730.0
2024-05-01 13:20:00,106.77,106.89,106.73,106.82,36320.0,104.3939,104.5112,104.3547,104.4427,36320.0
2024-05-01 13:30:00,106.82,106.95,106.62,106.62,95617.0,104.4427,104.5698,104.2472,104.2472,95617.0
2024-05-01 13:40:00,106.63,106.66,106.24,106.38,100520.0,104.257,104.2863,103.8756,104.0125,100520.0
2024-05-01 13:50:00,106.39,106.56,106.22,106.46,57967.0,104.0223,104.1885,103.8561,104.0908,57967.0
2024-05-01 14:00:00,106.5,106.95,106.49,106.83,23680.0,104.1299,104.5698,104.1201,104.4525,23680.0
2024-05-01 14:10:00,106.79,106.91,106.68,106.85,25346.0,104.4134,104.5307,104.3059,104.4721,25346.0
2024-05-01 14:20:00,106.82,107.11,106.8,107.11,34948.0,104.4427,104.7263,104.4232,104.7263,34948.0
2024-05-01 14:30:00,107.08,107.7,106.67,107.7,75597.0,104.697,105.3032,104.2961,105.3032,75597.0
2024-05-01 14:40:00,107.7,108.39,107.63,108.39,112483.0,105.3032,105.9778,105.2347,105.9778,112483.0
2024-05-01 14:50:00,108.42,108.61,108.21,108.27,39241.0,106.0071,106.1929,105.8018,105.8605,39241.0
2024-05-01 15:00:00,108.33,108.5,107.67,107.96,24840.0,105.9191,106.0854,105.2738,105.5574,24840.0
2024-05-01 15:10:00,108.01,108.01,107.67,107.77,35051.0,105.6063,105.6063,105.2738,105.3716,35051.0
2024-05-01 15:20:00,107.77,107.99,107.63,107.75,44214.0,105.3716,105.5867,105.2347,105.352,44214.0
2024-05-01 15:30:00,107.69,107.69,106.99,107.14,51559.0,105.2934,105.2934,104.609,104.7556,51559.0
2024-05-01 15:40:00,107.14,107.3,107.01,107.22,92075.0,104.7556,104.9121,104.6285,104.8338,92075.0
2024-05-01 15:50:00,107.19,107.19,106.33,106.46,423825.0,104.8045,104.8045,103.9636,104.0908,423825.0
2024-05-02 09:30:00,107.2,107.86,106.14,106.29,102355.0,104.8143,105.4596,103.7779,103.9245,102355.0
2024-05-02 09:40:00,106.24,106.36,106.08,106.25,23814.0,103.8756,103.993,103.7192,103.8854,23814.0
2024-05-02 09:50:00,106.21,106.31,105.9,106.0,32504.0,103.8463,103.9441,103.5432,103.641,32504.0
2024-05-02 10:00:00,105.94,105.94,105.41,105.42,60749.0,103.5823,103.5823,103.0641,103.0739,60749.0
2024-05-02 10:10:00,105.45,105.74,105.36,105.5,43872.0,103.1032,103.3868,103.0152,103.1521,43872.0
2024-05-02 10:20:00,105.49,105.91,105.27,105.81,65087.0,103.1423,103.553,102.9272,103.4552,65087.0
2024-05-02 10:30:00,105.81,106.11,105.8,105.84,45715.0,103.4552,103.7485,103.4454,103.4845,45715.0
2024-05-02 10:40:00,105.87,105.9,105.54,105.84,77123.0,103.5139,103.5432,103.1912,103.4845,77123.0
2024-05-02 10:50:00,105.86,106.22,105.78,106.14,54129.0,103.5041,103.8561,103.4259,103.7779,54129.0
2024-05-02 11:00:00,106.12,106.41,106.02,106.36,33711.0,103.7583,104.0419,103.6605,103.993,33711.0
2024-05-02 11:10:00,106.38,106.51,106.22,106.24,82567.0,104.0125,104.1396,103.8561,103.8756,82567.0
2024-05-02 11:20:00,106.24,106.28,106.08,106.13,46215.0,103.8756,103.9148,103.7192,103.7681,46215.0
2024-05-02 11:30:00,106.14,106.22,106.02,106.21,39090.0,103.7779,103.8561,103.6605,103.8463,39090.0
2024-05-02 11:40:00,106.18,106.39,106.18,106.28,66310.0,103.817,104.0223,103.817,103.9148,66310.0
2024-05-02 11:50:00,106.26,106.5,106.25,106.37,33697.0,103.8952,104.1299,103.8854,104.0028,33697.0
2024-05-02 12:00:00,106.38,106.42,106.14,106.14,36052.0,104.0125,104.0516,103.7779,103.7779,36052.0
2024-05-02 12:10:00,106.16,106.26,106.05,106.06,46644.0,103.7974,103.8952,103.6899,103.6997,46644.0
2024-05-02 12:20:00,106.06,106.22,106.0,106.22,24761.0,103.6997,103.8561,103.641,103.8561,24761.0
2024-05-02 12:30:00,106.2,106.2,105.96,106.16,24969.0,103.8365,103.8365,103.6019,103.7974,24969.0
2024-05-02 12:40:00,106.2,106.25,106.11,106.23,17447.0,103.8365,103.8854,103.7485,103.8659,17447.0
2024-05-02 12:50:00,106.23,106.35,106.21,106.3,16337.0,103.8659,103.9832,103.8463,103.9343,16337.0
2024-05-02 13:00:00,106.3,106.38,106.21,106.33,14236.0,103.9343,104.0125,103.8463,103.9636,14236.0
2024-05-02 13:10:00,106.35,106.51,106.32,106.4,27209.0,103.9832,104.1396,103.9539,104.0321,27209.0
2024-05-02 13:20:00,106.38,106.4,106.23,106.26,26156.0,104.0125,104.0321,103.8659,103.8952,26156.0
2024-05-02 13:30:00,106.27,106.34,106.11,106.23,32426.0,103.905,103.9734,103.7485,103.8659,32426.0
2024-05-02 13:40:00,106.23,106.38,106.16,106.26,27796.0,103.8659,104.0125,103.7974,103.8952,27796.0
2024-05-02 13:50:00,106.26,106.29,106.12,106.18,27315.0,103.8952,103.9245,103.7583,103.817,27315.0
2024-05-02 14:00:00,106.19,106.36,106.16,106.33,29045.0,103.8268,103.993,103.7974,103.9636,29045.0
2024-05-02 14:10:00,106.33,106.35,106.18,106.31,23447.0,103.9636,103.9832,103.817,103.9441,23447.0
2024-05-02 14:20:00,106.31,106.33,106.19,106.33,26055.0,103.9441,103.9636,103.8268,103.9636,26055.0
2024-05-02 14:30:00,106.35,106.62,106.33,106.57,55927.0,103.9832,104.2472,103.9636,104.1983,55927.0
2024-05-02 14:40:00,106.56,106.77,106.54,106.69,17601.0,104.1885,104.3939,104.169,104.3156,17601.0
2024-05-02 14:50:00,106.69,106.77,106.62,106.73,18851.0,104.3156,104.3939,104.2472,104.3547,18851.0
2024-05-02 15:00:00,106.74,106.84,106.67,106.81,45180.0,104.3645,104.4623,104.2961,104.433,45180.0
2024-05-02 15:10:00,106.81,106.86,106.66,106.7,31166.0,104.433,104.4818,104.2863,104.3254,31166.0
2024-05-02 15:20:00,106.71,106.87,106.69,106.82,25571.0,104.3352,104.4916,104.3156,104.4427,25571.0
2024-05-02 15:30:00,106.81,106.81,106.52,106.65,44413.0,104.433,104.433,104.1494,104.2765,44413.0
2024-05-02 15:40:00,106.67,106.7,106.47,106.48,70084.0,104.2961,104.3254,104.1005,104.1103,70084.0
2024-05-02 15:50:00,106.48,106.48,106.26,106.45,402882.0,104.1103,104.1103,103.8952,104.081,402882.0
2024-05-03 09:30:00,107.17,107.22,106.5,106.71,65144.0,104.7849,104.8338,104.1299,104.3352,65144.0
2024-05-03 09:40:00,106.67,107.19,106.64,107.14,33130.0,104.2961,104.8045,104.2667,104.7556,33130.0
2024-05-03 09:50:00,107.19,107.33,107.06,107.2,19570.0,104.8045,104.9414,104.6774,104.8143,19570.0
2024-05-03 10:00:00,107.23,107.38,106.71,106.82,36125.0,104.8436,104.9903,104.3352,104.4427,36125.0
2024-05-03 10:10:00,106.91,106.99,106.69,106.87,27463.0,104.5307,104.609,104.3156,104.4916,27463.0
2024-05-03 10:20:00,106.88,106.9,106.4,106.67,52411.0,104.5014,104.521,104.0321,104.2961,52411.0
2024-05-03 10:30:00,106.67,106.77,106.33,106.33,55909.0,104.2961,104.3939,103.9636,103.9636,55909.0
2024-05-03 10:40:00,106.35,106.54,106.3,106.4,123822.0,103.9832,104.169,103.9343,104.0321,123822.0
2024-05-03 10:50:00,106.39,106.41,106.04,106.15,49285.0,104.0223,104.0419,103.6801,103.7876,49285.0
2024-05-03 11:00:00,106.15,106.41,106.15,106.23,35091.0,103.7876,104.0419,103.7876,103.8659,35091.0
2024-05-03 11:10:00,106.23,106.33,106.16,106.28,35326.0,103.8659,103.9636,103.7974,103.9148,35326.0
2024-05-03 11:20:00,106.29,106.32,106.21,106.29,27913.0,103.9245,103.9539,103.8463,103.9245,27913.0
2024-05-03 11:30:00,106.3,106.46,106.2,106.38,219291.0,103.9343,104.0908,103.8365,104.0125,219291.0
2024-05-03 11:40:00,106.38,106.42,105.95,106.06,65199.0,104.0125,104.0516,103.5921,103.6997,65199.0
2024-05-03 11:50:00,106.07,106.47,106.05,106.3,187352.0,103.7094,104.1005,103.6899,103.9343,187352.0
2024-05-03 12:00:00,106.32,106.77,106.32,106.61,164440.0,103.9539,104.3939,103.9539,104.2374,164440.0
2024-05-03 12:10:00,106.6,106.71,106.47,106.47,18978.0,104.2276,104.3352,104.1005,104.1005,18978.0
2024-05-03 12:20:00,106.48,106.58,106.44,106.5,45582.0,104.1103,104.2081,104.0712,104.1299,45582.0
2024-05-03 12:30:00,106.55,106.6,106.34,106.47,192489.0,104.1787,104.2276,103.9734,104.1005,192489.0
2024-05-03 12:40:00,106.48,106.86,106.25,106.28,325684.0,104.1103,104.4818,103.8854,103.9148,325684.0
2024-05-03 12:50:00,106.29,106.39,106.13,106.21,61710.0,103.9245,104.0223,103.7681,103.8463,61710.0
2024-05-03 13:00:00,106.23,106.49,106.22,106.29,107237.0,103.8659,104.1201,103.8561,103.9245,107237.0
2024-05-03 13:10:00,106.31,106.5,106.27,106.39,248583.0,103.9441,104.1299,103.905,104.0223,248583.0
2024-05-03 13:20:00,106.36,106.43,106.31,106.36,23376.0,103.993,104.0614,103.9441,103.993,23376.0
2024-05-03 13:30:00,106.38,106.46,106.28,106.43,41855.0,104.0125,104.0908,103.9148,104.0614,41855.0
2024-05-03 13:40:00,106.44,106.45,106.29,106.29,22659.0,104.0712,104.081,103.9245,103.9245,22659.0
2024-05-03 13:50:00,106.3,106.3,106.14,106.24,24026.0,103.9343,103.9343,103.7779,103.8756,24026.0
2024-05-03 14:00:00,106.26,106.46,106.22,106.35,75826.0,103.8952,104.0908,103.8561,103.9832,75826.0
2024-05-03 14:10:00,106.35,106.57,106.21,106.54,281235.0,103.9832,104.1983,103.8463,104.169,281235.0
2024-05-03 14:20:00,106.59,106.75,106.45,106.55,29472.0,104.2179,104.3743,104.081,104.1787,29472.0
2024-05-03 14:30:00,106.55,106.67,106.54,106.55,131550.0,104.1787,104.2961,104.169,104.1787,131550.0
2024-05-03 14:40:00,106.55,106.61,106.51,106.59,30998.0,104.1787,104.2374,104.1396,104.2179,30998.0
2024-05-03 14:50:00,106.6,106.62,106.44,106.55,28558.0,104.2276,104.2472,104.0712,104.1787,28558.0
2024-05-03 15:00:00,106.55,106.55,106.37,106.41,70664.0,104.1787,104.1787,104.0028,104.0419,70664.0
2024-05-03 15:10:00,106.4,106.43,106.31,106.34,36800.0,104.0321,104.0614,103.9441,103.9734,36800.0
2024-05-03 15:20:00,106.33,106.35,106.16,106.34,41615.0,103.9636,103.9832,103.7974,103.9734,41615.0
2024-05-03 15:30:00,106.35,106.39,106.11,106.22,102621.0,103.9832,104.0223,103.7485,103.8561,102621.0
2024-05-03 15:40:00,106.23,106.51,106.18,106.32,405968.0,103.8659,104.1396,103.817,103.9539,405968.0
2024-05-03 15:50:00,106.32,106.59,106.27,106.55,464881.0,103.9539,104.2179,103.905,104.1787,464881.0
2024-05-06 09:30:00,107.03,107.25,106.67,106.99,166528.0,104.6481,104.8632,104.2961,104.609,166528.0
2024-05-06 09:40:00,107.05,107.41,106.9,107.23,687244.0,104.6676,105.0196,104.521,104.8436,687244.0
2024-05-06 09:50:00,107.25,107.26,106.82,106.9,58085.0,104.8632,104.8729,104.4427,104.521,58085.0
2024-05-06 10:00:00,106.9,106.97,106.49,106.94,282349.0,104.521,104.5894,104.1201,104.5601,282349.0
2024-05-06 10:10:00,106.95,106.99,106.71,106.71,64690.0,104.5698,104.609,104.3352,104.3352,64690.0
2024-05-06 10:20:00,106.71,106.83,106.48,106.5,36687.0,104.3352,104.4525,104.1103,104.1299,36687.0
2024-05-06 10:30:00,106.5,106.5,105.73,105.75,199361.0,104.1299,104.1299,103.377,103.3966,199361.0
2024-05-06 10:40:00,105.73,105.86,104.95,105.06,202685.0,103.377,103.5041,102.6144,102.7219,202685.0
2024-05-06 10:50:00,105.06,105.86,104.93,105.75,169503.0,102.7219,103.5041,102.5948,103.3966,169503.0
2024-05-06 11:00:00,105.74,106.1,105.56,106.07,46052.0,103.3868,103.7388,103.2108,103.7094,46052.0
2024-05-06 11:10:00,106.04,106.11,105.67,105.84,173074.0,103.6801,103.7485,103.3183,103.4845,173074.0
2024-05-06 11:20:00,105.84,105.85,105.65,105.76,28473.0,103.4845,103.4943,103.2988,103.4063,28473.0
2024-05-06 11:30:00,105.75,105.76,105.61,105.7,32072.0,103.3966,103.4063,103.2597,103.3477,32072.0
2024-05-06 11:40:00,105.72,105.93,105.68,105.68,47893.0,103.3672,103.5725,103.3281,103.3281,47893.0
2024-05-06 11:50:00,105.7,105.75,105.64,105.65,85825.0,103.3477,103.3966,103.289,103.2988,85825.0
2024-05-06 12:00:00,105.65,105.68,105.53,105.55,80400.0,103.2988,103.3281,103.1814,103.201,80400.0
2024-05-06 12:10:00,105.55,105.56,105.35,105.39,31435.0,103.201,103.2108,103.0055,103.0446,31435.0
2024-05-06 12:20:00,105.38,105.62,105.38,105.6,33407.0,103.0348,103.2694,103.0348,103.2499,33407.0
2024-05-06 12:30:00,105.61,105.62,105.33,105.34,44047.0,103.2597,103.2694,102.9859,102.9957,44047.0
2024-05-06 12:40:00,105.34,105.46,105.15,105.31,246757.0,102.9957,103.113,102.8099,102.9663,246757.0
2024-05-06 12:50:00,105.31,105.55,105.22,105.53,366508.0,102.9663,103.201,102.8783,103.1814,366508.0
2024-05-06 13:00:00,105.5,105.74,105.5,105.68,44037.0,103.1521,103.3868,103.1521,103.3281,44037.0
2024-05-06 13:10:00,105.72,105.72,105.49,105.56,42429.0,103.3672,103.3672,103.1423,103.2108,42429.0
2024-05-06 13:20:00,105.56,105.71,105.56,105.65,28632.0,103.2108,103.3574,103.2108,103.2988,28632.0
2024-05-06 13:30:00,105.66,105.69,105.57,105.6,38938.0,103.3086,103.3379,103.2206,103.2499,38938.0
2024-05-06 13:40:00,105.59,105.7,105.54,105.56,44104.0,103.2401,103.3477,103.1912,103.2108,44104.0
2024-05-06 13:50:00,105.55,105.55,105.4,105.46,26171.0,103.201,103.201,103.0543,103.113,26171.0
2024-05-06 14:00:00,105.46,105.57,105.45,105.46,36150.0,103.113,103.2206,103.1032,103.113,36150.0
2024-05-06 14:10:00,105.45,105.47,105.35,105.44,37158.0,103.1032,103.1228,103.0055,103.0935,37158.0
2024-05-06 14:20:00,105.45,105.56,105.31,105.53,327937.0,103.1032,103.2108,102.9663,103.1814,327937.0
2024-05-06 14:30:00,105.52,105.82,105.33,105.81,385360.0,103.1717,103.465,102.9859,103.4552,385360.0
2024-05-06 14:40:00,105.8,106.08,105.8,105.94,62162.0,103.4454,103.7192,103.4454,103.5823,62162.0
2024-05-06 14:50:00,105.94,105.94,105.74,105.84,36259.0,103.5823,103.5823,103.3868,103.4845,36259.0
2024-05-06 15:00:00,105.81,105.86,105.59,105.77,46990.0,103.4552,103.5041,103.2401,103.4161,46990.0
2024-05-06 15:10:00,105.76,105.78,105.56,105.73,219043.0,103.4063,103.4259,103.2108,103.377,219043.0
2024-05-06 15:20:00,105.72,105.81,105.61,105.63,55513.0,103.3672,103.4552,103.2597,103.2792,55513.0
2024-05-06 15:30:00,105.64,105.76,105.57,105.68,63518.0,103.289,103.4063,103.2206,103.3281,63518.0
2024-05-06 15:40:00,105.66,105.82,105.62,105.76,106493.0,103.3086,103.465,103.2694,103.4063,106493.0
2024-05-06 15:50:00,105.77,106.27,105.71,106.23,287890.0,103.4161,103.905,103.3574,103.8659,287890.0
2024-05-07 09:30:00,106.61,106.64,106.01,106.4,85449.0,104.2374,104.2667,103.6508,104.0321,85449.0
2024-05-07 09:40:00,106.37,106.68,106.32,106.43,112012.0,104.0028,104.3059,103.9539,104.0614,112012.0
2024-05-07 09:50:00,106.43,106.66,106.34,106.6,495168.0,104.0614,104.2863,103.9734,104.2276,495168.0
2024-05-07 10:00:00,106.6,106.67,106.39,106.45,147160.0,104.2276,104.2961,104.0223,104.081,147160.0
2024-05-07 10:10:00,106.43,106.65,106.22,106.23,312728.0,104.0614,104.2765,103.8561,103.8659,312728.0
2024-05-07 10:20:00,106.23,107.36,106.19,107.16,1071394.0,103.8659,104.9707,103.8268,104.7752,1071394.0
2024-05-07 10:30:00,107.15,107.38,106.84,106.92,93857.0,104.7654,104.9903,104.4623,104.5405,93857.0
2024-05-07 10:40:00,106.91,107.34,106.82,107.34,105933.0,104.5307,104.9512,104.4427,104.9512,105933.0
2024-05-07 10:50:00,107.32,107.39,107.2,107.39,67444.0,104.9316,105.0001,104.8143,105.0001,67444.0
2024-05-07 11:00:00,107.41,107.44,107.01,107.08,82048.0,105.0196,105.0489,104.6285,104.697,82048.0
2024-05-07 11:10:00,107.09,107.18,106.9,107.01,54570.0,104.7067,104.7947,104.521,104.6285,54570.0
2024-05-07 11:20:00,106.98,107.12,106.92,107.09,31886.0,104.5992,104.7361,104.5405,104.7067,31886.0
2024-05-07 11:30:00,107.14,107.2,106.96,107.16,40527.0,104.7556,104.8143,104.5796,104.7752,40527.0
2024-05-07 11:40:00,107.14,107.16,106.73,106.92,37319.0,104.7556,104.7752,104.3547,104.5405,37319.0
2024-05-07 11:50:00,106.93,107.05,106.79,107.04,57102.0,104.5503,104.6676,104.4134,104.6578,57102.0
2024-05-07 12:00:00,107.04,107.15,106.92,107.0,37373.0,104.6578,104.7654,104.5405,104.6187,37373.0
2024-05-07 12:10:00,107.01,107.01,106.82,106.9,37019.0,104.6285,104.6285,104.4427,104.521,37019.0
2024-05-07 12:20:00,106.89,107.2,106.84,107.08,44030.0,104.5112,104.8143,104.4623,104.697,44030.0
2024-05-07 12:30:00,107.09,107.17,106.97,107.11,85472.0,104.7067,104.7849,104.5894,104.7263,85472.0
2024-05-07 12:40:00,107.12,107.16,106.92,107.05,34726.0,104.7361,104.7752,104.5405,104.6676,34726.0
2024-05-07 12:50:00,107.06,107.07,106.84,106.96,44149.0,104.6774,104.6872,104.4623,104.5796,44149.0
2024-05-07 13:00:00,106.98,107.17,106.89,107.1,34228.0,104.5992,104.7849,104.5112,104.7165,34228.0
2024-05-07 13:10:00,107.14,107.15,107.02,107.09,33042.0,104.7556,104.7654,104.6383,104.7067,33042.0
2024-05-07 13:20:00,107.11,107.27,107.06,107.27,51648.0,104.7263,104.8827,104.6774,104.8827,51648.0
2024-05-07 13:30:00,107.27,107.3,107.09,107.13,43428.0,104.8827,104.9121,104.7067,104.7458,43428.0
2024-05-07 13:40:00,107.11,107.22,107.04,107.07,68036.0,104.7263,104.8338,104.6578,104.6872,68036.0
2024-05-07 13:50:00,107.04,107.12,106.87,106.95,39170.0,104.6578,104.7361,104.4916,104.5698,39170.0
2024-05-07 14:00:00,106.92,107.09,106.89,106.95,45264.0,104.5405,104.7067,104.5112,104.5698,45264.0
2024-05-07 14:10:00,106.97,107.12,106.9,107.0,32553.0,104.5894,104.7361,104.521,104.6187,32553.0
2024-05-07 14:20:00,107.0,107.03,106.78,106.8,57583.0,104.6187,104.6481,104.4036,104.4232,57583.0
2024-05-07 14:30:00,106.79,106.88,106.76,106.83,62207.0,104.4134,104.5014,104.3841,104.4525,62207.0
2024-05-07 14:40:00,106.82,107.0,106.77,106.97,58522.0,104.4427,104.6187,104.3939,104.5894,58522.0
2024-05-07 14:50:00,106.96,107.03,106.83,107.03,57833.0,104.5796,104.6481,104.4525,104.6481,57833.0
2024-05-07 15:00:00,107.04,107.12,106.89,107.12,71126.0,104.6578,104.7361,104.5112,104.7361,71126.0
2024-05-07 15:10:00,107.12,107.18,107.03,107.15,62540.0,104.7361,104.7947,104.6481,104.7654,62540.0
2024-05-07 15:20:00,107.13,107.19,107.06,107.16,56906.0,104.7458,104.8045,104.6774,104.7752,56906.0
2024-05-07 15:30:00,107.17,107.29,107.15,107.27,70834.0,104.7849,104.9023,104.7654,104.8827,70834.0
2024-05-07 15:40:00,107.27,107.38,107.17,107.37,131461.0,104.8827,104.9903,104.7849,104.9805,131461.0
2024-05-07 15:50:00,107.36,107.56,107.26,107.4,479925.0,104.9707,105.1663,104.8729,105.0098,479925.0
2024-05-08 09:30:00,104.2,107.9,103.9,107.88,221962.0,101.881,105.4987,101.5877,105.4791,221962.0
2024-05-08 09:40:00,107.9,109.65,107.74,109.45,365811.0,105.4987,107.2098,105.3423,107.0142,365811.0
2024-05-08 09:50:00,109.36,110.89,109.33,109.61,293648.0,106.9262,108.4222,106.8969,107.1706,293648.0
2024-05-08 10:00:00,109.51,110.36,109.18,109.9,146572.0,107.0729,107.904,106.7502,107.4542,146572.0
2024-05-08 10:10:00,109.91,110.25,109.54,110.2,60747.0,107.464,107.7964,107.1022,107.7475,60747.0
2024-05-08 10:20:00,110.19,110.61,110.08,110.47,83614.0,107.7377,108.1484,107.6302,108.0115,83614.0
2024-05-08 10:30:00,110.46,110.57,109.79,110.33,98333.0,108.0017,108.1093,107.3466,107.8746,98333.0
2024-05-08 10:40:00,110.32,110.72,110.2,110.29,47370.0,107.8648,108.2559,107.7475,107.8355,47370.0
2024-05-08 10:50:00,110.3,110.72,110.04,110.14,44714.0,107.8453,108.2559,107.5911,107.6889,44714.0
2024-05-08 11:00:00,110.16,110.68,109.95,110.51,31258.0,107.7084,108.2168,107.5031,108.0506,31258.0
2024-05-08 11:10:00,110.49,110.94,110.49,110.93,37786.0,108.0311,108.471,108.0311,108.4613,37786.0
2024-05-08 11:20:00,110.9,111.01,110.67,110.85,46593.0,108.4319,108.5395,108.2071,108.3831,46593.0
2024-05-08 11:30:00,110.87,111.67,110.83,111.56,52111.0,108.4026,109.1848,108.3635,109.0773,52111.0
2024-05-08 11:40:00,111.56,111.76,111.19,111.23,69033.0,109.0773,109.2728,108.7155,108.7546,69033.0
2024-05-08 11:50:00,111.23,111.54,111.05,111.17,37522.0,108.7546,109.0577,108.5786,108.6959,37522.0
2024-05-08 12:00:00,111.16,111.43,111.09,111.3,29075.0,108.6862,108.9501,108.6177,108.823,29075.0
2024-05-08 12:10:00,111.31,111.53,111.27,111.34,35439.0,108.8328,109.0479,108.7937,108.8621,35439.0
2024-05-08 12:20:00,111.32,111.56,111.15,111.26,46260.0,108.8426,109.0773,108.6764,108.7839,46260.0
2024-05-08 12:30:00,111.26,111.29,110.97,111.04,35320.0,108.7839,108.8133,108.5004,108.5688,35320.0
2024-05-08 12:40:00,111.08,111.24,110.97,111.13,28428.0,108.6079,108.7644,108.5004,108.6568,28428.0
2024-05-08 12:50:00,111.11,111.19,111.04,111.09,43333.0,108.6373,108.7155,108.5688,108.6177,43333.0
2024-05-08 13:00:00,111.09,111.3,111.02,111.25,31629.0,108.6177,108.823,108.5493,108.7741,31629.0
2024-05-08 13:10:00,111.24,111.24,111.02,111.14,48585.0,108.7644,108.7644,108.5493,108.6666,48585.0
2024-05-08 13:20:00,111.14,111.15,110.85,110.95,36867.0,108.6666,108.6764,108.3831,108.4808,36867.0
2024-05-08 13:30:00,110.92,111.01,110.86,110.89,22345.0,108.4515,108.5395,108.3928,108.4222,22345.0
2024-05-08 13:40:00,110.86,111.23,110.83,111.07,69401.0,108.3928,108.7546,108.3635,108.5982,69401.0
2024-05-08 13:50:00,111.1,111.44,111.07,111.42,52664.0,108.6275,108.9599,108.5982,108.9404,52664.0
2024-05-08 14:00:00,111.42,111.61,111.38,111.5,38935.0,108.9404,109.1261,108.9013,109.0186,38935.0
2024-05-08 14:10:00,111.52,111.68,111.37,111.39,47726.0,109.0381,109.1946,108.8915,108.911,47726.0
2024-05-08 14:20:00,111.38,111.86,111.34,111.86,38007.0,108.9013,109.3706,108.8621,109.3706,38007.0
2024-05-08 14:30:00,111.84,111.86,111.63,111.8,46060.0,109.351,109.3706,109.1457,109.3119,46060.0
2024-05-08 14:40:00,111.83,112.02,111.74,111.91,46620.0,109.3412,109.527,109.2532,109.4195,46620.0
2024-05-08 14:50:00,111.89,111.96,111.76,111.79,52718.0,109.3999,109.4683,109.2728,109.3021,52718.0
2024-05-08 15:00:00,111.8,112.23,111.66,112.01,67483.0,109.3119,109.7323,109.175,109.5172,67483.0
2024-05-08 15:10:00,111.99,112.44,111.99,112.31,81443.0,109.4977,109.9377,109.4977,109.8106,81443.0
2024-05-08 15:20:00,112.34,112.7,112.32,112.63,123230.0,109.8399,110.1919,109.8203,110.1234,123230.0
2024-05-08 15:30:00,112.6,112.85,112.6,112.83,97549.0,110.0941,110.3385,110.0941,110.319,97549.0
2024-05-08 15:40:00,112.84,112.97,112.47,112.93,224943.0,110.3288,110.4559,109.967,110.4168,224943.0
2024-05-08 15:50:00,112.96,113.0,112.64,112.66,567780.0,110.4461,110.4852,110.1332,110.1528,567780.0
2024-05-09 09:30:00,114.39,115.33,114.13,115.19,300337.0,111.8443,112.7633,111.5901,112.6265,300337.0
2024-05-09 09:40:00,115.12,115.39,114.74,115.25,91552.0,112.558,112.822,112.1865,112.6851,91552.0
2024-05-09 09:50:00,115.29,115.53,114.71,115.38,75589.0,112.7242,112.9589,112.1571,112.8122,75589.0
2024-05-09 10:00:00,115.34,115.46,114.74,115.11,71130.0,112.7731,112.8905,112.1865,112.5482,71130.0
2024-05-09 10:10:00,115.14,115.33,114.93,114.98,30622.0,112.5776,112.7633,112.3723,112.4211,30622.0
2024-05-09 10:20:00,114.92,115.44,114.92,115.28,28807.0,112.3625,112.8709,112.3625,112.7145,28807.0
2024-05-09 10:30:00,115.34,115.77,115.32,115.6,47999.0,112.7731,113.1936,112.7536,113.0273,47999.0
2024-05-09 10:40:00,115.6,115.71,115.48,115.55,61109.0,113.0273,113.1349,112.91,112.9785,61109.0
2024-05-09 10:50:00,115.54,115.64,115.5,115.63,32444.0,112.9687,113.0665,112.9296,113.0567,32444.0
2024-05-09 11:00:00,115.63,115.71,115.51,115.7,29846.0,113.0567,113.1349,112.9393,113.1251,29846.0
2024-05-09 11:10:00,115.67,115.7,115.24,115.33,39970.0,113.0958,113.1251,112.6754,112.7633,39970.0
2024-05-09 11:20:00,115.33,115.69,115.3,115.67,26578.0,112.7633,113.1153,112.734,113.0958,26578.0
2024-05-09 11:30:00,115.68,115.74,115.34,115.41,36057.0,113.1056,113.1642,112.7731,112.8416,36057.0
2024-05-09 11:40:00,115.41,115.56,115.41,115.53,39205.0,112.8416,112.9882,112.8416,112.9589,39205.0
2024-05-09 11:50:00,115.5,115.5,115.25,115.5,36787.0,112.9296,112.9296,112.6851,112.9296,36787.0
2024-05-09 12:00:00,115.48,115.5,115.25,115.33,32098.0,112.91,112.9296,112.6851,112.7633,32098.0
2024-05-09 12:10:00,115.32,115.43,115.24,115.41,25182.0,112.7536,112.8611,112.6754,112.8416,25182.0
2024-05-09 12:20:00,115.41,115.44,115.27,115.28,21808.0,112.8416,112.8709,112.7047,112.7145,21808.0
2024-05-09 12:30:00,115.28,115.52,115.25,115.42,52010.0,112.7145,112.9491,112.6851,112.8513,52010.0
2024-05-09 12:40:00,115.4,115.48,115.23,115.27,21233.0,112.8318,112.91,112.6656,112.7047,21233.0
2024-05-09 12:50:00,115.28,115.29,115.03,115.07,47097.0,112.7145,112.7242,112.47,112.5091,47097.0
2024-05-09 13:00:00,115.06,115.07,114.82,114.97,55671.0,112.4994,112.5091,112.2647,112.4114,55671.0
2024-05-09 13:10:00,114.96,115.09,114.84,115.08,47294.0,112.4016,112.5287,112.2843,112.5189,47294.0
2024-05-09 13:20:00,115.09,115.15,114.94,115.05,76953.0,112.5287,112.5874,112.382,112.4896,76953.0
2024-05-09 13:30:00,115.05,115.05,114.65,114.78,94946.0,112.4896,112.4896,112.0985,112.2256,94946.0
2024-05-09 13:40:00,114.78,115.01,114.77,114.96,41600.0,112.2256,112.4505,112.2158,112.4016,41600.0
2024-05-09 13:50:00,114.96,115.13,114.78,114.98,71161.0,112.4016,112.5678,112.2256,112.4211,71161.0
2024-05-09 14:00:00,114.98,115.13,114.94,115.03,67331.0,112.4211,112.5678,112.382,112.47,67331.0
2024-05-09 14:10:00,115.03,115.35,114.97,115.22,54053.0,112.47,112.7829,112.4114,112.6558,54053.0
2024-05-09 14:20:00,115.22,115.36,115.16,115.36,67078.0,112.6558,112.7927,112.5971,112.7927,67078.0
2024-05-09 14:30:00,115.34,115.48,115.31,115.46,42268.0,112.7731,112.91,112.7438,112.8905,42268.0
2024-05-09 14:40:00,115.45,115.52,115.38,115.48,42026.0,112.8807,112.9491,112.8122,112.91,42026.0
2024-05-09 14:50:00,115.48,115.74,115.45,115.66,103632.0,112.91,113.1642,112.8807,113.086,103632.0
2024-05-09 15:00:00,115.66,115.72,115.58,115.64,64437.0,113.086,113.1447,113.0078,113.0665,64437.0
2024-05-09 15:10:00,115.64,115.67,115.43,115.49,86568.0,113.0665,113.0958,112.8611,112.9198,86568.0
2024-05-09 15:20:00,115.49,115.61,115.38,115.58,68687.0,112.9198,113.0371,112.8122,113.0078,68687.0
2024-05-09 15:30:00,115.57,115.74,115.41,115.62,84202.0,112.998,113.1642,112.8416,113.0469,84202.0
2024-05-09 15:40:00,115.62,115.63,115.35,115.36,114470.0,113.0469,113.0567,112.7829,112.7927,114470.0
2024-05-09 15:50:00,115.36,115.62,115.34,115.6,432303.0,112.7927,113.0469,112.7731,113.0273,432303.0
2024-05-10 09:30:00,116.31,116.51,115.79,116.18,62012.0,113.7215,113.9171,113.2131,113.5944,62012.0
2024-05-10 09:40:00,116.18,116.31,115.84,116.31,22704.0,113.5944,113.7215,113.262,113.7215,22704.0
2024-05-10 09:50:00,116.36,116.59,116.32,116.55,31467.0,113.7704,113.9953,113.7313,113.9562,31467.0
2024-05-10 10:00:00,116.5,116.76,116.21,116.62,24471.0,113.9073,114.1615,113.6238,114.0246,24471.0
2024-05-10 10:10:00,116.63,116.63,116.19,116.19,24907.0,114.0344,114.0344,113.6042,113.6042,24907.0
2024-05-10 10:20:00,116.2,116.28,115.99,116.09,27983.0,113.614,113.6922,113.4087,113.5064,27983.0
2024-05-10 10:30:00,116.06,116.13,115.99,116.03,41071.0,113.4771,113.5455,113.4087,113.4478,41071.0
2024-05-10 10:40:00,116.04,116.25,115.88,115.88,30492.0,113.4575,113.6629,113.3011,113.3011,30492.0
2024-05-10 10:50:00,115.82,115.83,115.48,115.54,31025.0,113.2424,113.2522,112.91,112.9687,31025.0
2024-05-10 11:00:00,115.51,115.52,115.21,115.3,32730.0,112.9393,112.9491,112.646,112.734,32730.0
2024-05-10 11:10:00,115.32,115.49,115.31,115.46,20483.0,112.7536,112.9198,112.7438,112.8905,20483.0
2024-05-10 11:20:00,115.45,115.46,115.17,115.41,29862.0,112.8807,112.8905,112.6069,112.8416,29862.0
2024-05-10 11:30:00,115.42,115.47,115.23,115.33,23542.0,112.8513,112.9002,112.6656,112.7633,23542.0
2024-05-10 11:40:00,115.33,115.56,115.3,115.54,14150.0,112.7633,112.9882,112.734,112.9687,14150.0
2024-05-10 11:50:00,115.55,115.57,115.45,115.47,24165.0,112.9785,112.998,112.8807,112.9002,24165.0
2024-05-10 12:00:00,115.48,115.65,115.41,115.61,19115.0,112.91,113.0762,112.8416,113.0371,19115.0
2024-05-10 12:10:00,115.62,115.83,115.6,115.83,13284.0,113.0469,113.2522,113.0273,113.2522,13284.0
2024-05-10 12:20:00,115.82,115.94,115.76,115.93,14356.0,113.2424,113.3598,113.1838,113.35,14356.0
2024-05-10 12:30:00,115.93,115.96,115.86,115.88,16089.0,113.35,113.3793,113.2816,113.3011,16089.0
2024-05-10 12:40:00,115.9,116.04,115.89,115.96,17606.0,113.3207,113.4575,113.3109,113.3793,17606.0
2024-05-10 12:50:00,115.95,115.95,115.81,115.91,19994.0,113.3696,113.3696,113.2327,113.3304,19994.0
2024-05-10 13:00:00,115.92,115.98,115.79,115.8,16792.0,113.3402,113.3989,113.2131,113.2229,16792.0
2024-05-10 13:10:00,115.81,115.81,115.73,115.75,21171.0,113.2327,113.2327,113.1544,113.174,21171.0
2024-05-10 13:20:00,115.75,115.83,115.61,115.82,27971.0,113.174,113.2522,113.0371,113.2424,27971.0
2024-05-10 13:30:00,115.83,116.01,115.81,115.97,17092.0,113.2522,113.4282,113.2327,113.3891,17092.0
2024-05-10 13:40:00,115.97,115.98,115.85,115.89,22273.0,113.3891,113.3989,113.2718,113.3109,22273.0
2024-05-10 13:50:00,115.91,116.0,115.85,115.91,28714.0,113.3304,113.4184,113.2718,113.3304,28714.0
2024-05-10 14:00:00,115.92,115.92,115.8,115.9,17051.0,113.3402,113.3402,113.2229,113.3207,17051.0
2024-05-10 14:10:00,115.91,115.97,115.87,115.91,23569.0,113.3304,113.3891,113.2913,113.3304,23569.0
2024-05-10 14:20:00,115.91,115.92,115.79,115.84,17712.0,113.3304,113.3402,113.2131,113.262,17712.0
2024-05-10 14:30:00,115.83,115.83,115.57,115.6,31220.0,113.2522,113.2522,112.998,113.0273,31220.0
2024-05-10 14:40:00,115.61,115.74,115.59,115.7,26208.0,113.0371,113.1642,113.0176,113.1251,26208.0
2024-05-10 14:50:00,115.7,115.7,115.62,115.66,36113.0,113.1251,113.1251,113.0469,113.086,36113.0
2024-05-10 15:00:00,115.66,115.82,115.58,115.62,43695.0,113.086,113.2424,113.0078,113.0469,43695.0
2024-05-10 15:10:00,115.6,115.66,115.54,115.55,37067.0,113.0273,113.086,112.9687,112.9785,37067.0
2024-05-10 15:20:00,115.55,115.66,115.5,115.63,44158.0,112.9785,113.086,112.9296,113.0567,44158.0
2024-05-10 15:30:00,115.63,115.67,115.5,115.54,59023.0,113.0567,113.0958,112.9296,112.9687,59023.0
2024-05-10 15:40:00,115.55,115.62,115.52,115.53,53500.0,112.9785,113.0469,112.9491,112.9589,53500.0
2024-05-10 15:50:00,115.53,115.74,115.5,115.5,214737.0,112.9589,113.1642,112.9296,112.9296,214737.0
2024-05-13 09:30:00,115.47,115.96,115.23,115.26,49794.0,112.9002,113.3793,112.6656,112.6949,49794.0
2024-05-13 09:40:00,115.26,115.93,115.26,115.61,24177.0,112.6949,113.35,112.6949,113.0371,24177.0
2024-05-13 09:50:00,115.62,115.67,115.26,115.36,22487.0,113.0469,113.0958,112.6949,112.7927,22487.0
2024-05-13 10:00:00,115.35,115.45,115.28,115.37,30812.0,112.7829,112.8807,112.7145,112.8025,30812.0
2024-05-13 10:10:00,115.37,115.37,115.12,115.22,17048.0,112.8025,112.8025,112.558,112.6558,17048.0
2024-05-13 10:20:00,115.25,115.29,115.18,115.19,16794.0,112.6851,112.7242,112.6167,112.6265,16794.0
2024-05-13 10:30:00,115.19,115.2,115.02,115.08,18395.0,112.6265,112.6362,112.4602,112.5189,18395.0
2024-05-13 10:40:00,115.09,115.12,115.0,115.05,18615.0,112.5287,112.558,112.4407,112.4896,18615.0
2024-05-13 10:50:00,115.08,115.08,114.74,114.81,23557.0,112.5189,112.5189,112.1865,112.2549,23557.0
2024-05-13 11:00:00,114.8,115.02,114.78,114.97,19991.0,112.2451,112.4602,112.2256,112.4114,19991.0
2024-05-13 11:10:00,114.97,115.02,114.86,114.93,11350.0,112.4114,112.4602,112.3038,112.3723,11350.0
2024-05-13 11:20:00,114.92,114.99,114.85,114.94,15375.0,112.3625,112.4309,112.294,112.382,15375.0
2024-05-13 11:30:00,114.93,115.01,114.78,114.92,12693.0,112.3723,112.4505,112.2256,112.3625,12693.0
2024-05-13 11:40:00,114.92,114.93,114.82,114.92,11169.0,112.3625,112.3723,112.2647,112.3625,11169.0
2024-05-13 11:50:00,114.93,115.03,114.92,115.01,12638.0,112.3723,112.47,112.3625,112.4505,12638.0
2024-05-13 12:00:00,115.01,115.03,114.98,115.02,11067.0,112.4505,112.47,112.4211,112.4602,11067.0
2024-05-13 12:10:00,115.02,115.14,114.98,115.0,27743.0,112.4602,112.5776,112.4211,112.4407,27743.0
2024-05-13 12:20:00,114.99,115.02,114.92,114.97,10568.0,112.4309,112.4602,112.3625,112.4114,10568.0
2024-05-13 12:30:00,114.97,114.97,114.84,114.9,11869.0,112.4114,112.4114,112.2843,112.3429,11869.0
2024-05-13 12:40:00,114.9,115.2,114.88,115.19,23854.0,112.3429,112.6362,112.3234,112.6265,23854.0
2024-05-13 12:50:00,115.22,115.28,115.18,115.18,11246.0,112.6558,112.7145,112.6167,112.6167,11246.0
2024-05-13 13:00:00,115.13,115.17,114.88,114.94,8354.0,112.5678,112.6069,112.3234,112.382,8354.0
2024-05-13 13:10:00,114.89,115.05,114.86,114.93,10042.0,112.3331,112.4896,112.3038,112.3723,10042.0
2024-05-13 13:20:00,114.93,114.95,114.8,114.89,8056.0,112.3723,112.3918,112.2451,112.3331,8056.0
2024-05-13 13:30:00,114.92,114.94,114.8,114.82,16585.0,112.3625,112.382,112.2451,112.2647,16585.0
2024-05-13 13:40:00,114.8,114.87,114.78,114.83,8763.0,112.2451,112.3136,112.2256,112.2745,8763.0
2024-05-13 13:50:00,114.81,114.87,114.71,114.87,12400.0,112.2549,112.3136,112.1571,112.3136,12400.0
2024-05-13 14:00:00,114.88,115.03,114.83,115.02,11446.0,112.3234,112.47,112.2745,112.4602,11446.0
2024-05-13 14:10:00,115.01,115.04,114.96,114.99,12683.0,112.4505,112.4798,112.4016,112.4309,12683.0
2024-05-13 14:20:00,115.0,115.06,114.94,115.03,31250.0,112.4407,112.4994,112.382,112.47,31250.0
2024-05-13 14:30:00,115.02,115.02,114.94,114.98,11257.0,112.4602,112.4602,112.382,112.4211,11257.0
2024-05-13 14:40:00,114.99,115.04,114.96,114.98,13220.0,112.4309,112.4798,112.4016,112.4211,13220.0
2024-05-13 14:50:00,115.0,115.17,115.0,115.15,20805.0,112.4407,112.6069,112.4407,112.5874,20805.0
2024-05-13 15:00:00,115.14,115.22,115.01,115.19,35608.0,112.5776,112.6558,112.4505,112.6265,35608.0
2024-05-13 15:10:00,115.18,115.23,115.09,115.14,22088.0,112.6167,112.6656,112.5287,112.5776,22088.0
2024-05-13 15:20:00,115.14,115.16,114.9,115.01,53401.0,112.5776,112.5971,112.3429,112.4505,53401.0
2024-05-13 15:30:00,115.03,115.12,115.0,115.02,38618.0,112.47,112.558,112.4407,112.4602,38618.0
2024-05-13 15:40:00,115.0,115.04,114.76,114.86,55362.0,112.4407,112.4798,112.206,112.3038,55362.0
2024-05-13 15:50:00,114.87,114.98,114.79,114.83,120704.0,112.3136,112.4211,112.2354,112.2745,120704.0
2024-05-14 09:30:00,114.64,114.81,114.25,114.49,60093.0,112.0887,112.2549,111.7074,111.942,60093.0
2024-05-14 09:40:00,114.4,115.02,114.4,114.82,16962.0,111.854,112.4602,111.854,112.2647,16962.0
2024-05-14 09:50:00,114.8,114.87,114.69,114.77,13950.0,112.2451,112.3136,112.1376,112.2158,13950.0
2024-05-14 10:00:00,114.71,114.96,114.71,114.92,21487.0,112.1571,112.4016,112.1571,112.3625,21487.0
2024-05-14 10:10:00,114.94,114.98,114.62,114.62,13021.0,112.382,112.4211,112.0692,112.0692,13021.0
2024-05-14 10:20:00,114.64,114.68,114.34,114.37,10630.0,112.0887,112.1278,111.7954,111.8247,10630.0
2024-05-14 10:30:00,114.34,114.35,114.15,114.22,19497.0,111.7954,111.8052,111.6096,111.6781,19497.0
2024-05-14 10:40:00,114.21,114.41,114.13,114.38,17748.0,111.6683,111.8638,111.5901,111.8345,17748.0
2024-05-14 10:50:00,114.36,114.54,114.33,114.52,7643.0,111.8149,111.9909,111.7856,111.9714,7643.0
2024-05-14 11:00:00,114.56,114.58,114.4,114.4,19364.0,112.0105,112.03,111.854,111.854,19364.0
2024-05-14 11:10:00,114.4,114.4,114.03,114.03,12664.0,111.854,111.854,111.4923,111.4923,12664.0
2024-05-14 11:20:00,114.04,114.08,113.97,114.07,13408.0,111.5021,111.5412,111.4336,111.5314,13408.0
2024-05-14 11:30:00,114.07,114.24,114.04,114.19,11601.0,111.5314,111.6976,111.5021,111.6487,11601.0
2024-05-14 11:40:00,114.22,114.39,114.18,114.37,23530.0,111.6781,111.8443,111.6389,111.8247,23530.0
2024-05-14 11:50:00,114.39,114.46,114.38,114.41,6695.0,111.8443,111.9127,111.8345,111.8638,6695.0
2024-05-14 12:00:00,114.39,114.46,114.3,114.4,12166.0,111.8443,111.9127,111.7563,111.854,12166.0
2024-05-14 12:10:00,114.36,114.38,114.22,114.25,10362.0,111.8149,111.8345,111.6781,111.7074,10362.0
2024-05-14 12:20:00,114.24,114.28,114.13,114.22,8920.0,111.6976,111.7367,111.5901,111.6781,8920.0
2024-05-14 12:30:00,114.19,114.21,114.09,114.09,5248.0,111.6487,111.6683,111.5509,111.5509,5248.0
2024-05-14 12:40:00,114.09,114.24,114.09,114.24,5319.0,111.5509,111.6976,111.5509,111.6976,5319.0
2024-05-14 12:50:00,114.24,114.26,114.06,114.12,5920.0,111.6976,111.7172,111.5216,111.5803,5920.0
2024-05-14 13:00:00,114.16,114.17,113.99,114.02,6877.0,111.6194,111.6292,111.4532,111.4825,6877.0
2024-05-14 13:10:00,114.04,114.15,114.03,114.13,8551.0,111.5021,111.6096,111.4923,111.5901,8551.0
2024-05-14 13:20:00,114.12,114.16,114.02,114.09,10074.0,111.5803,111.6194,111.4825,111.5509,10074.0
2024-05-14 13:30:00,114.09,114.18,114.08,114.17,7104.0,111.5509,111.6389,111.5412,111.6292,7104.0
2024-05-14 13:40:00,114.18,114.25,114.11,114.12,7409.0,111.6389,111.7074,111.5705,111.5803,7409.0
2024-05-14 13:50:00,114.15,114.22,114.04,114.08,10205.0,111.6096,111.6781,111.5021,111.5412,10205.0
2024-05-14 14:00:00,114.07,114.2,114.04,114.2,10054.0,111.5314,111.6585,111.5021,111.6585,10054.0
2024-05-14 14:10:00,114.21,114.3,114.18,114.24,11039.0,111.6683,111.7563,111.6389,111.6976,11039.0
2024-05-14 14:20:00,114.23,114.28,114.2,114.25,7394.0,111.6878,111.7367,111.6585,111.7074,7394.0
2024-05-14 14:30:00,114.26,114.43,114.23,114.37,9154.0,111.7172,111.8834,111.6878,111.8247,9154.0
2024-05-14 14:40:00,114.39,114.5,114.27,114.32,6808.0,111.8443,111.9518,111.7269,111.7758,6808.0
2024-05-14 14:50:00,114.32,114.45,114.26,114.43,20905.0,111.7758,111.9029,111.7172,111.8834,20905.0
2024-05-14 15:00:00,114.43,114.43,114.27,114.29,13296.0,111.8834,111.8834,111.7269,111.7465,13296.0
2024-05-14 15:10:00,114.29,114.34,114.22,114.34,13082.0,111.7465,111.7954,111.6781,111.7954,13082.0
2024-05-14 15:20:00,114.34,114.42,114.24,114.3,16526.0,111.7954,111.8736,111.6976,111.7563,16526.0
2024-05-14 15:30:00,114.3,114.38,114.26,114.36,21506.0,111.7563,111.8345,111.7172,111.8149,21506.0
2024-05-14 15:40:00,114.35,114.46,114.31,114.32,32228.0,111.8052,111.9127,111.766,111.7758,32228.0
2024-05-14 15:50:00,114.33,114.5,114.23,114.35,157634.0,111.7856,111.9518,111.6878,111.8052,157634.0
2024-05-15 09:30:00,115.0,115.4,114.97,115.12,41089.0,112.4407,112.8318,112.4114,112.558,41089.0
2024-05-15 09:40:00,115.29,115.34,115.11,115.15,7598.0,112.7242,112.7731,112.5482,112.5874,7598.0
2024-05-15 09:50:00,115.11,115.33,114.99,115.17,10032.0,112.5482,112.7633,112.4309,112.6069,10032.0
2024-05-15 10:00:00,115.2,115.35,115.03,115.22,12135.0,112.6362,112.7829,112.47,112.6558,12135.0
2024-05-15 10:10:00,115.25,115.25,114.75,114.77,11754.0,112.6851,112.6851,112.1963,112.2158,11754.0
2024-05-15 10:20:00,114.83,115.0,114.82,114.91,9940.0,112.2745,112.4407,112.2647,112.3527,9940.0
2024-05-15 10:30:00,114.86,115.0,114.81,114.89,14802.0,112.3038,112.4407,112.2549,112.3331,14802.0
2024-05-15 10:40:00,114.93,115.07,114.9,114.94,12515.0,112.3723,112.5091,112.3429,112.382,12515.0
2024-05-15 10:50:00,114.95,115.0,114.83,114.9,16352.0,112.3918,112.4407,112.2745,112.3429,16352.0
2024-05-15 11:00:00,114.88,115.02,114.76,115.02,16961.0,112.3234,112.4602,112.206,112.4602,16961.0
2024-05-15 11:10:00,115.01,115.07,114.95,115.03,10349.0,112.4505,112.5091,112.3918,112.47,10349.0
2024-05-15 11:20:00,115.05,115.07,114.8,114.95,16398.0,112.4896,112.5091,112.2451,112.3918,16398.0
2024-05-15 11:30:00,114.96,114.97,114.77,114.81,8431.0,112.4016,112.4114,112.2158,112.2549,8431.0
2024-05-15 11:40:00,114.81,115.0,114.8,114.86,19321.0,112.2549,112.4407,112.2451,112.3038,19321.0
2024-05-15 11:50:00,114.86,114.86,114.62,114.73,11506.0,112.3038,112.3038,112.0692,112.1767,11506.0
2024-05-15 12:00:00,114.73,114.75,114.6,114.72,9000.0,112.1767,112.1963,112.0496,112.1669,9000.0
2024-05-15 12:10:00,114.71,114.76,114.64,114.73,8410.0,112.1571,112.206,112.0887,112.1767,8410.0
2024-05-15 12:20:00,114.75,114.75,114.62,114.68,10090.0,112.1963,112.1963,112.0692,112.1278,10090.0
2024-05-15 12:30:00,114.67,114.71,114.59,114.61,5200.0,112.118,112.1571,112.0398,112.0594,5200.0
2024-05-15 12:40:00,114.6,114.67,114.56,114.57,9257.0,112.0496,112.118,112.0105,112.0203,9257.0
2024-05-15 12:50:00,114.59,114.65,114.57,114.59,11018.0,112.0398,112.0985,112.0203,112.0398,11018.0
2024-05-15 13:00:00,114.59,114.75,114.57,114.72,13075.0,112.0398,112.1963,112.0203,112.1669,13075.0
2024-05-15 13:10:00,114.72,114.82,114.65,114.66,8506.0,112.1669,112.2647,112.0985,112.1083,8506.0
2024-05-15 13:20:00,114.68,114.69,114.6,114.65,12140.0,112.1278,112.1376,112.0496,112.0985,12140.0
2024-05-15 13:30:00,114.66,114.66,114.54,114.63,18105.0,112.1083,112.1083,111.9909,112.0789,18105.0
2024-05-15 13:40:00,114.61,114.62,114.42,114.47,13049.0,112.0594,112.0692,111.8736,111.9225,13049.0
2024-05-15 13:50:00,114.45,114.55,114.43,114.49,11021.0,111.9029,112.0007,111.8834,111.942,11021.0
2024-05-15 14:00:00,114.5,114.61,114.39,114.59,13920.0,111.9518,112.0594,111.8443,112.0398,13920.0
2024-05-15 14:10:00,114.6,114.64,114.5,114.55,17051.0,112.0496,112.0887,111.9518,112.0007,17051.0
2024-05-15 14:20:00,114.54,114.59,114.51,114.59,17040.0,111.9909,112.0398,111.9616,112.0398,17040.0
2024-05-15 14:30:00,114.59,114.65,114.54,114.55,21227.0,112.0398,112.0985,111.9909,112.0007,21227.0
2024-05-15 14:40:00,114.56,114.56,114.41,114.41,13442.0,112.0105,112.0105,111.8638,111.8638,13442.0
2024-05-15 14:50:00,114.4,114.51,114.4,114.51,11103.0,111.854,111.9616,111.854,111.9616,11103.0
2024-05-15 15:00:00,114.5,114.63,114.44,114.62,18356.0,111.9518,112.0789,111.8932,112.0692,18356.0
2024-05-15 15:10:00,114.62,114.67,114.51,114.51,17113.0,112.0692,112.118,111.9616,111.9616,17113.0
2024-05-15 15:20:00,114.51,114.6,114.47,114.55,19202.0,111.9616,112.0496,111.9225,112.0007,19202.0
2024-05-15 15:30:00,114.56,114.68,114.5,114.65,30344.0,112.0105,112.1278,111.9518,112.0985,30344.0
2024-05-15 15:40:00,114.66,114.81,114.61,114.75,52069.0,112.1083,112.2549,112.0594,112.1963,52069.0
2024-05-15 15:50:00,114.74,114.92,114.71,114.85,246333.0,112.1865,112.3625,112.1571,112.294,246333.0
2024-05-16 09:30:00,114.0,114.64,113.76,114.09,49801.0,111.9816,112.6103,111.7459,112.07,49801.0
2024-05-16 09:40:00,114.11,114.14,113.44,113.91,40491.0,112.0897,112.1192,111.4315,111.8932,40491.0
2024-05-16 09:50:00,113.95,113.98,113.45,113.66,21388.0,111.9325,111.962,111.4414,111.6477,21388.0
2024-05-16 10:00:00,113.71,113.71,113.36,113.46,22432.0,111.6968,111.6968,111.353,111.4512,22432.0
2024-05-16 10:10:00,113.5,113.68,113.37,113.5,23536.0,111.4905,111.6673,111.3628,111.4905,23536.0
2024-05-16 10:20:00,113.51,113.68,113.45,113.45,10787.0,111.5003,111.6673,111.4414,111.4414,10787.0
2024-05-16 10:30:00,113.37,113.43,113.2,113.26,9014.0,111.3628,111.4217,111.1958,111.2547,9014.0
2024-05-16 10:40:00,113.29,113.49,113.26,113.39,13085.0,111.2842,111.4807,111.2547,111.3824,13085.0
2024-05-16 10:50:00,113.39,113.59,113.27,113.53,25503.0,111.3824,111.5789,111.2646,111.52,25503.0
2024-05-16 11:00:00,113.56,113.62,113.43,113.57,14768.0,111.5494,111.6084,111.4217,111.5592,14768.0
2024-05-16 11:10:00,113.59,113.59,113.25,113.29,14372.0,111.5789,111.5789,111.2449,111.2842,14372.0
2024-05-16 11:20:00,113.26,113.59,113.2,113.46,28783.0,111.2547,111.5789,111.1958,111.4512,28783.0
2024-05-16 11:30:00,113.44,113.44,113.16,113.37,13729.0,111.4315,111.4315,111.1565,111.3628,13729.0
2024-05-16 11:40:00,113.36,113.4,113.28,113.36,10747.0,111.353,111.3923,111.2744,111.353,10747.0
2024-05-16 11:50:00,113.36,113.49,113.35,113.42,9418.0,111.353,111.4807,111.3431,111.4119,9418.0
2024-05-16 12:00:00,113.42,113.43,113.26,113.31,16885.0,111.4119,111.4217,111.2547,111.3039,16885.0
2024-05-16 12:10:00,113.33,113.36,113.08,113.15,26032.0,111.3235,111.353,111.0779,111.1467,26032.0
2024-05-16 12:20:00,113.13,113.17,113.07,113.08,28070.0,111.127,111.1663,111.0681,111.0779,28070.0
2024-05-16 12:30:00,113.08,113.13,112.94,113.09,20505.0,111.0779,111.127,110.9404,111.0877,20505.0
2024-05-16 12:40:00,113.13,113.17,113.09,113.15,15564.0,111.127,111.1663,111.0877,111.1467,15564.0
2024-05-16 12:50:00,113.14,113.24,113.11,113.15,16462.0,111.1369,111.2351,111.1074,111.1467,16462.0
2024-05-16 13:00:00,113.12,113.2,113.05,113.2,11002.0,111.1172,111.1958,111.0485,111.1958,11002.0
2024-05-16 13:10:00,113.2,113.27,113.14,113.16,8448.0,111.1958,111.2646,111.1369,111.1565,8448.0
2024-05-16 13:20:00,113.21,113.22,112.95,113.0,14676.0,111.2056,111.2154,110.9502,110.9993,14676.0
2024-05-16 13:30:00,112.97,113.05,112.96,113.04,11499.0,110.9699,111.0485,110.96,111.0386,11499.0
2024-05-16 13:40:00,113.0,113.19,112.99,113.09,17128.0,110.9993,111.186,110.9895,111.0877,17128.0
2024-05-16 13:50:00,113.08,113.21,113.08,113.19,28888.0,111.0779,111.2056,111.0779,111.186,28888.0
2024-05-16 14:00:00,113.15,113.2,113.05,113.17,23464.0,111.1467,111.1958,111.0485,111.1663,23464.0
2024-05-16 14:10:00,113.17,113.23,113.08,113.16,19990.0,111.1663,111.2253,111.0779,111.1565,19990.0
2024-05-16 14:20:00,113.16,113.3,113.16,113.28,11497.0,111.1565,111.294,111.1565,111.2744,11497.0
2024-05-16 14:30:00,113.28,113.35,113.26,113.29,16556.0,111.2744,111.3431,111.2547,111.2842,16556.0
2024-05-16 14:40:00,113.32,113.34,113.2,113.23,21761.0,111.3137,111.3333,111.1958,111.2253,21761.0
2024-05-16 14:50:00,113.24,113.4,113.24,113.33,17461.0,111.2351,111.3923,111.2351,111.3235,17461.0
2024-05-16 15:00:00,113.35,113.4,113.3,113.32,12583.0,111.3431,111.3923,111.294,111.3137,12583.0
2024-05-16 15:10:00,113.31,113.49,113.24,113.49,34864.0,111.3039,111.4807,111.2351,111.4807,34864.0
2024-05-16 15:20:00,113.48,113.51,113.24,113.24,36705.0,111.4708,111.5003,111.2351,111.2351,36705.0
2024-05-16 15:30:00,113.24,113.25,112.95,113.03,32578.0,111.2351,111.2449,110.9502,111.0288,32578.0
2024-05-16 15:40:00,113.01,113.11,112.91,112.97,44931.0,111.0092,111.1074,110.9109,110.9699,44931.0
2024-05-16 15:50:00,112.98,113.15,112.79,112.83,148137.0,110.9797,111.1467,110.7931,110.8323,148137.0
2024-05-17 09:30:00,113.38,113.38,112.87,112.96,109688.0,111.3726,111.3726,110.8716,110.96,109688.0
2024-05-17 09:40:00,112.94,113.11,112.71,112.97,8428.0,110.9404,111.1074,110.7145,110.9699,8428.0
2024-05-17 09:50:00,113.0,113.12,112.88,112.96,10537.0,110.9993,111.1172,110.8815,110.96,10537.0
2024-05-17 10:00:00,112.95,113.17,112.57,112.57,19659.0,110.9502,111.1663,110.577,110.577,19659.0
2024-05-17 10:10:00,112.59,112.93,112.54,112.89,22602.0,110.5966,110.9306,110.5475,110.8913,22602.0
2024-05-17 10:20:00,112.85,112.87,112.72,112.77,15183.0,110.852,110.8716,110.7243,110.7734,15183.0
2024-05-17 10:30:00,112.78,112.87,112.6,112.64,16106.0,110.7832,110.8716,110.6064,110.6457,16106.0
2024-05-17 10:40:00,112.66,112.8,112.64,112.64,13844.0,110.6654,110.8029,110.6457,110.6457,13844.0
2024-05-17 10:50:00,112.66,112.75,112.58,112.6,24567.0,110.6654,110.7538,110.5868,110.6064,24567.0
2024-05-17 11:00:00,112.63,112.91,112.62,112.77,21935.0,110.6359,110.9109,110.6261,110.7734,21935.0
2024-05-17 11:10:00,112.76,112.79,112.69,112.71,8393.0,110.7636,110.7931,110.6948,110.7145,8393.0
2024-05-17 11:20:00,112.69,112.74,112.55,112.57,11098.0,110.6948,110.7439,110.5573,110.577,11098.0
2024-05-17 11:30:00,112.6,112.6,112.45,112.45,12696.0,110.6064,110.6064,110.4591,110.4591,12696.0
2024-05-17 11:40:00,112.48,112.59,112.47,112.47,12480.0,110.4885,110.5966,110.4787,110.4787,12480.0
2024-05-17 11:50:00,112.47,112.62,112.47,112.51,11139.0,110.4787,110.6261,110.4787,110.518,11139.0
2024-05-17 12:00:00,112.52,112.55,112.37,112.44,9994.0,110.5278,110.5573,110.3805,110.4493,9994.0
2024-05-17 12:10:00,112.43,112.48,112.39,112.42,6481.0,110.4394,110.4885,110.4001,110.4296,6481.0
2024-05-17 12:20:00,112.4,112.42,112.29,112.35,5725.0,110.41,110.4296,110.3019,110.3608,5725.0
2024-05-17 12:30:00,112.38,112.45,112.33,112.39,6558.0,110.3903,110.4591,110.3412,110.4001,6558.0
2024-05-17 12:40:00,112.38,112.38,112.26,112.29,7766.0,110.3903,110.3903,110.2724,110.3019,7766.0
2024-05-17 12:50:00,112.33,112.42,112.31,112.32,8348.0,110.3412,110.4296,110.3216,110.3314,8348.0
2024-05-17 13:00:00,112.36,112.51,112.36,112.45,7744.0,110.3707,110.518,110.3707,110.4591,7744.0
2024-05-17 13:10:00,112.45,112.52,112.37,112.42,17651.0,110.4591,110.5278,110.3805,110.4296,17651.0
2024-05-17 13:20:00,112.42,112.45,112.37,112.42,9506.0,110.4296,110.4591,110.3805,110.4296,9506.0
2024-05-17 13:30:00,112.41,112.48,112.34,112.46,7851.0,110.4198,110.4885,110.351,110.4689,7851.0
2024-05-17 13:40:00,112.48,112.52,112.45,112.5,6912.0,110.4885,110.5278,110.4591,110.5082,6912.0
2024-05-17 13:50:00,112.44,112.47,112.37,112.41,10880.0,110.4493,110.4787,110.3805,110.4198,10880.0
2024-05-17 14:00:00,112.42,112.55,112.39,112.51,11496.0,110.4296,110.5573,110.4001,110.518,11496.0
2024-05-17 14:10:00,112.55,112.56,112.44,112.49,10628.0,110.5573,110.5671,110.4493,110.4984,10628.0
2024-05-17 14:20:00,112.48,112.56,112.36,112.54,10695.0,110.4885,110.5671,110.3707,110.5475,10695.0
2024-05-17 14:30:00,112.56,112.63,112.52,112.63,8286.0,110.5671,110.6359,110.5278,110.6359,8286.0
2024-05-17 14:40:00,112.61,112.66,112.5,112.64,11546.0,110.6162,110.6654,110.5082,110.6457,11546.0
2024-05-17 14:50:00,112.66,112.73,112.61,112.63,12708.0,110.6654,110.7341,110.6162,110.6359,12708.0
2024-05-17 15:00:00,112.65,112.75,112.61,112.71,11721.0,110.6555,110.7538,110.6162,110.7145,11721.0
2024-05-17 15:10:00,112.7,112.82,112.68,112.79,12054.0,110.7047,110.8225,110.685,110.7931,12054.0
2024-05-17 15:20:00,112.81,112.86,112.77,112.82,14645.0,110.8127,110.8618,110.7734,110.8225,14645.0
2024-05-17 15:30:00,112.81,112.91,112.66,112.74,24564.0,110.8127,110.9109,110.6654,110.7439,24564.0
2024-05-17 15:40:00,112.75,112.76,112.58,112.6,38188.0,110.7538,110.7636,110.5868,110.6064,38188.0
2024-05-17 15:50:00,112.58,112.9,112.57,112.9,169899.0,110.5868,110.9011,110.577,110.9011,169899.0
2024-05-20 09:30:00,113.11,113.88,113.01,113.47,77078.0,111.1074,111.8638,111.0092,111.461,77078.0
2024-05-20 09:40:00,113.58,114.08,113.5,114.08,27093.0,111.5691,112.0602,111.4905,112.0602,27093.0
2024-05-20 09:50:00,114.04,114.21,113.91,114.18,15324.0,112.0209,112.1879,111.8932,112.1584,15324.0
2024-05-20 10:00:00,114.22,114.33,113.98,114.33,26074.0,112.1977,112.3058,111.962,112.3058,26074.0
2024-05-20 10:10:00,114.32,114.34,114.19,114.34,14181.0,112.296,112.3156,112.1683,112.3156,14181.0
2024-05-20 10:20:00,114.33,114.55,114.33,114.46,19532.0,112.3058,112.5219,112.3058,112.4335,19532.0
2024-05-20 10:30:00,114.45,114.48,114.18,114.25,18992.0,112.4237,112.4531,112.1584,112.2272,18992.0
2024-05-20 10:40:00,114.24,114.43,114.21,114.39,21034.0,112.2174,112.404,112.1879,112.3647,21034.0
2024-05-20 10:50:00,114.36,114.38,114.14,114.18,21093.0,112.3353,112.3549,112.1192,112.1584,21093.0
2024-05-20 11:00:00,114.18,114.22,114.09,114.16,16019.0,112.1584,112.1977,112.07,112.1388,16019.0
2024-05-20 11:10:00,114.16,114.43,114.16,114.42,18177.0,112.1388,112.404,112.1388,112.3942,18177.0
2024-05-20 11:20:00,114.4,114.47,114.33,114.41,14784.0,112.3746,112.4433,112.3058,112.3844,14784.0
2024-05-20 11:30:00,114.38,114.43,114.33,114.37,23088.0,112.3549,112.404,112.3058,112.3451,23088.0
2024-05-20 11:40:00,114.36,114.38,114.12,114.14,12396.0,112.3353,112.3549,112.0995,112.1192,12396.0
2024-05-20 11:50:00,114.1,114.19,114.1,114.16,11409.0,112.0799,112.1683,112.0799,112.1388,11409.0
2024-05-20 12:00:00,114.15,114.24,114.15,114.23,6105.0,112.129,112.2174,112.129,112.2076,6105.0
2024-05-20 12:10:00,114.22,114.27,114.15,114.2,11589.0,112.1977,112.2469,112.129,112.1781,11589.0
2024-05-20 12:20:00,114.21,114.24,114.16,114.2,7877.0,112.1879,112.2174,112.1388,112.1781,7877.0
2024-05-20 12:30:00,114.19,114.24,114.14,114.2,10193.0,112.1683,112.2174,112.1192,112.1781,10193.0
2024-05-20 12:40:00,114.2,114.2,114.1,114.13,6146.0,112.1781,112.1781,112.0799,112.1093,6146.0
2024-05-20 12:50:00,114.15,114.23,114.12,114.16,13122.0,112.129,112.2076,112.0995,112.1388,13122.0
2024-05-20 13:00:00,114.16,114.2,114.15,114.2,5049.0,112.1388,112.1781,112.129,112.1781,5049.0
2024-05-20 13:10:00,114.21,114.29,114.19,114.2,9100.0,112.1879,112.2665,112.1683,112.1781,9100.0
2024-05-20 13:20:00,114.2,114.21,114.0,114.08,9500.0,112.1781,112.1879,111.9816,112.0602,9500.0
2024-05-20 13:30:00,114.09,114.14,114.03,114.11,7504.0,112.07,112.1192,112.0111,112.0897,7504.0
2024-05-20 13:40:00,114.12,114.19,114.12,114.14,6917.0,112.0995,112.1683,112.0995,112.1192,6917.0
2024-05-20 13:50:00,114.15,114.21,114.15,114.19,7745.0,112.129,112.1879,112.129,112.1683,7745.0
2024-05-20 14:00:00,114.17,114.22,113.92,114.03,11501.0,112.1486,112.1977,111.9031,112.0111,11501.0
2024-05-20 14:10:00,114.01,114.05,113.96,114.01,7163.0,111.9915,112.0307,111.9423,111.9915,7163.0
2024-05-20 14:20:00,114.02,114.06,114.01,114.05,10499.0,112.0013,112.0406,111.9915,112.0307,10499.0
2024-05-20 14:30:00,114.05,114.1,113.88,113.88,20532.0,112.0307,112.0799,111.8638,111.8638,20532.0
2024-05-20 14:40:00,113.9,114.03,113.88,114.02,13714.0,111.8834,112.0111,111.8638,112.0013,13714.0
2024-05-20 14:50:00,114.01,114.03,113.9,113.9,14166.0,111.9915,112.0111,111.8834,111.8834,14166.0
2024-05-20 15:00:00,113.89,113.93,113.81,113.93,11858.0,111.8736,111.9129,111.795,111.9129,11858.0
2024-05-20 15:10:00,113.93,113.94,113.88,113.91,15617.0,111.9129,111.9227,111.8638,111.8932,15617.0
2024-05-20 15:20:00,113.92,113.98,113.85,113.9,16679.0,111.9031,111.962,111.8343,111.8834,16679.0
2024-05-20 15:30:00,113.91,113.92,113.8,113.91,17100.0,111.8932,111.9031,111.7852,111.8932,17100.0
2024-05-20 15:40:00,113.91,113.94,113.72,113.72,26980.0,111.8932,111.9227,111.7066,111.7066,26980.0
2024-05-20 15:50:00,113.71,113.83,113.65,113.74,146518.0,111.6968,111.8146,111.6378,111.7262,146518.0
2024-05-21 09:30:00,113.54,113.7,113.38,113.52,41732.0,111.5298,111.6869,111.3726,111.5101,41732.0
2024-05-21 09:40:00,113.52,114.0,113.52,113.96,13202.0,111.5101,111.9816,111.5101,111.9423,13202.0
2024-05-21 09:50:00,114.01,114.05,113.45,113.52,8886.0,111.9915,112.0307,111.4414,111.5101,8886.0
2024-05-21 10:00:00,113.51,113.73,113.47,113.55,19646.0,111.5003,111.7164,111.461,111.5396,19646.0
2024-05-21 10:10:00,113.53,113.68,113.52,113.56,7289.0,111.52,111.6673,111.5101,111.5494,7289.0
2024-05-21 10:20:00,113.53,113.66,113.51,113.61,21471.0,111.52,111.6477,111.5003,111.5985,21471.0
2024-05-21 10:30:00,113.62,113.75,113.58,113.73,7374.0,111.6084,111.7361,111.5691,111.7164,7374.0
2024-05-21 10:40:00,113.74,114.0,113.74,113.96,24005.0,111.7262,111.9816,111.7262,111.9423,24005.0
2024-05-21 10:50:00,113.97,113.98,113.72,113.75,11952.0,111.9522,111.962,111.7066,111.7361,11952.0
2024-05-21 11:00:00,113.73,113.78,113.69,113.73,10791.0,111.7164,111.7655,111.6771,111.7164,10791.0
2024-05-21 11:10:00,113.73,114.01,113.71,113.95,8269.0,111.7164,111.9915,111.6968,111.9325,8269.0
2024-05-21 11:20:00,113.93,114.04,113.92,113.99,8534.0,111.9129,112.0209,111.9031,111.9718,8534.0
2024-05-21 11:30:00,114.01,114.03,113.87,113.88,9329.0,111.9915,112.0111,111.8539,111.8638,9329.0
2024-05-21 11:40:00,113.88,113.88,113.79,113.87,6095.0,111.8638,111.8638,111.7754,111.8539,6095.0
2024-05-21 11:50:00,113.85,113.93,113.81,113.87,4340.0,111.8343,111.9129,111.795,111.8539,4340.0
2024-05-21 12:00:00,113.88,113.88,113.75,113.78,2799.0,111.8638,111.8638,111.7361,111.7655,2799.0
2024-05-21 12:10:00,113.78,113.89,113.78,113.81,5753.0,111.7655,111.8736,111.7655,111.795,5753.0
2024-05-21 12:20:00,113.82,113.83,113.77,113.82,5013.0,111.8048,111.8146,111.7557,111.8048,5013.0
2024-05-21 12:30:00,113.81,113.87,113.64,113.68,8022.0,111.795,111.8539,111.628,111.6673,8022.0
2024-05-21 12:40:00,113.68,113.76,113.68,113.75,12941.0,111.6673,111.7459,111.6673,111.7361,12941.0
2024-05-21 12:50:00,113.73,113.79,113.72,113.74,5937.0,111.7164,111.7754,111.7066,111.7262,5937.0
2024-05-21 13:00:00,113.76,113.76,113.67,113.75,5495.0,111.7459,111.7459,111.6575,111.7361,5495.0
2024-05-21 13:10:00,113.73,113.73,113.59,113.67,3913.0,111.7164,111.7164,111.5789,111.6575,3913.0
2024-05-21 13:20:00,113.67,113.69,113.6,113.68,10524.0,111.6575,111.6771,111.5887,111.6673,10524.0
2024-05-21 13:30:00,113.68,113.71,113.64,113.68,7094.0,111.6673,111.6968,111.628,111.6673,7094.0
2024-05-21 13:40:00,113.7,113.75,113.66,113.74,8190.0,111.6869,111.7361,111.6477,111.7262,8190.0
2024-05-21 13:50:00,113.75,113.87,113.74,113.87,8067.0,111.7361,111.8539,111.7262,111.8539,8067.0
2024-05-21 14:00:00,113.87,113.87,113.69,113.69,9239.0,111.8539,111.8539,111.6771,111.6771,9239.0
2024-05-21 14:10:00,113.71,113.72,113.65,113.69,7224.0,111.6968,111.7066,111.6378,111.6771,7224.0
2024-05-21 14:20:00,113.7,113.87,113.69,113.76,7892.0,111.6869,111.8539,111.6771,111.7459,7892.0
2024-05-21 14:30:00,113.76,113.83,113.74,113.74,11165.0,111.7459,111.8146,111.7262,111.7262,11165.0
2024-05-21 14:40:00,113.7,113.74,113.64,113.68,11783.0,111.6869,111.7262,111.628,111.6673,11783.0
2024-05-21 14:50:00,113.68,113.73,113.61,113.64,13233.0,111.6673,111.7164,111.5985,111.628,13233.0
2024-05-21 15:00:00,113.65,113.65,113.53,113.61,19164.0,111.6378,111.6378,111.52,111.5985,19164.0
2024-05-21 15:10:00,113.65,113.77,113.57,113.66,20232.0,111.6378,111.7557,111.5592,111.6477,20232.0
2024-05-21 15:20:00,113.65,113.65,113.51,113.63,21266.0,111.6378,111.6378,111.5003,111.6182,21266.0
2024-05-21 15:30:00,113.63,113.88,113.62,113.77,18271.0,111.6182,111.8638,111.6084,111.7557,18271.0
2024-05-21 15:40:00,113.81,113.87,113.7,113.82,53501.0,111.795,111.8539,111.6869,111.8048,53501.0
2024-05-21 15:50:00,113.83,113.95,113.64,113.73,233484.0,111.8146,111.9325,111.628,111.7164,233484.0
2024-05-22 09:30:00,113.68,114.16,113.36,114.12,52283.0,111.6673,112.1388,111.353,112.0995,52283.0
2024-05-22 09:40:00,114.06,114.2,113.81,113.83,34564.0,112.0406,112.1781,111.795,111.8146,34564.0
2024-05-22 09:50:00,113.83,114.14,113.82,114.03,12090.0,111.8146,112.1192,111.8048,112.0111,12090.0
2024-05-22 10:00:00,113.99,114.02,113.69,113.69,7765.0,111.9718,112.0013,111.6771,111.6771,7765.0
2024-05-22 10:10:00,113.71,113.78,113.54,113.64,15856.0,111.6968,111.7655,111.5298,111.628,15856.0
2024-05-22 10:20:00,113.67,113.9,113.65,113.86,12810.0,111.6575,111.8834,111.6378,111.8441,12810.0
2024-05-22 10:30:00,113.89,113.89,113.63,113.63,6637.0,111.8736,111.8736,111.6182,111.6182,6637.0
2024-05-22 10:40:00,113.62,113.72,113.51,113.72,8377.0,111.6084,111.7066,111.5003,111.7066,8377.0
2024-05-22 10:50:00,113.7,113.99,113.68,113.99,13628.0,111.6869,111.9718,111.6673,111.9718,13628.0
2024-05-22 11:00:00,114.0,114.02,113.88,113.9,7536.0,111.9816,112.0013,111.8638,111.8834,7536.0
2024-05-22 11:10:00,113.93,113.93,113.69,113.69,8201.0,111.9129,111.9129,111.6771,111.6771,8201.0
2024-05-22 11:20:00,113.71,113.71,113.61,113.64,9568.0,111.6968,111.6968,111.5985,111.628,9568.0
2024-05-22 11:30:00,113.64,113.66,113.59,113.63,8339.0,111.628,111.6477,111.5789,111.6182,8339.0
2024-05-22 11:40:00,113.63,113.8,113.62,113.67,11982.0,111.6182,111.7852,111.6084,111.6575,11982.0
2024-05-22 11:50:00,113.66,113.73,113.58,113.71,8535.0,111.6477,111.7164,111.5691,111.6968,8535.0
2024-05-22 12:00:00,113.69,113.83,113.67,113.81,8195.0,111.6771,111.8146,111.6575,111.795,8195.0
2024-05-22 12:10:00,113.81,113.87,113.74,113.78,13012.0,111.795,111.8539,111.7262,111.7655,13012.0
2024-05-22 12:20:00,113.78,114.1,113.74,114.08,45686.0,111.7655,112.0799,111.7262,112.0602,45686.0
2024-05-22 12:30:00,114.09,114.23,114.06,114.2,9815.0,112.07,112.2076,112.0406,112.1781,9815.0
2024-05-22 12:40:00,114.2,114.22,114.09,114.16,10472.0,112.1781,112.1977,112.07,112.1388,10472.0
2024-05-22 12:50:00,114.14,114.2,114.11,114.15,6187.0,112.1192,112.1781,112.0897,112.129,6187.0
2024-05-22 13:00:00,114.17,114.22,114.11,114.2,10045.0,112.1486,112.1977,112.0897,112.1781,10045.0
2024-05-22 13:10:00,114.18,114.21,114.11,114.12,10337.0,112.1584,112.1879,112.0897,112.0995,10337.0
2024-05-22 13:20:00,114.13,114.13,114.06,114.09,8505.0,112.1093,112.1093,112.0406,112.07,8505.0
2024-05-22 13:30:00,114.09,114.2,113.95,114.1,11767.0,112.07,112.1781,111.9325,112.0799,11767.0
2024-05-22 13:40:00,114.08,114.13,113.99,114.06,15510.0,112.0602,112.1093,111.9718,112.0406,15510.0
2024-05-22 13:50:00,114.1,114.18,114.1,114.15,10047.0,112.0799,112.1584,112.0799,112.129,10047.0
2024-05-22 14:00:00,114.16,114.2,113.93,114.07,28344.0,112.1388,112.1781,111.9129,112.0504,28344.0
2024-05-22 14:10:00,114.06,114.09,113.99,114.01,11623.0,112.0406,112.07,111.9718,111.9915,11623.0
2024-05-22 14:20:00,114.02,114.14,113.92,113.94,41384.0,112.0013,112.1192,111.9031,111.9227,41384.0
2024-05-22 14:30:00,113.96,114.03,113.77,113.81,45881.0,111.9423,112.0111,111.7557,111.795,45881.0
2024-05-22 14:40:00,113.81,114.04,113.76,114.0,11981.0,111.795,112.0209,111.7459,111.9816,11981.0
2024-05-22 14:50:00,114.03,114.07,113.89,114.06,10049.0,112.0111,112.0504,111.8736,112.0406,10049.0
2024-05-22 15:00:00,114.01,114.16,114.01,114.16,6674.0,111.9915,112.1388,111.9915,112.1388,6674.0
2024-05-22 15:10:00,114.14,114.29,114.05,114.08,14947.0,112.1192,112.2665,112.0307,112.0602,14947.0
2024-05-22 15:20:00,114.11,114.25,114.11,114.25,13230.0,112.0897,112.2272,112.0897,112.2272,13230.0
2024-05-22 15:30:00,114.26,114.52,114.22,114.5,55078.0,112.237,112.4924,112.1977,112.4728,55078.0
2024-05-22 15:40:00,114.53,114.6,114.22,114.22,51320.0,112.5023,112.571,112.1977,112.1977,51320.0
2024-05-22 15:50:00,114.26,114.68,114.21,114.68,193560.0,112.237,112.6496,112.1879,112.6496,193560.0
2024-05-23 09:30:00,115.44,115.62,114.52,114.54,50106.0,113.3961,113.573,112.4924,112.5121,50106.0
2024-05-23 09:40:00,114.46,114.51,113.82,113.85,17598.0,112.4335,112.4826,111.8048,111.8343,17598.0
2024-05-23 09:50:00,113.9,113.98,113.4,113.98,26183.0,111.8834,111.962,111.3923,111.962,26183.0
2024-05-23 10:00:00,113.96,114.13,113.89,114.0,37053.0,111.9423,112.1093,111.8736,111.9816,37053.0
2024-05-23 10:10:00,113.98,114.35,113.98,114.13,59673.0,111.962,112.3254,111.962,112.1093,59673.0
2024-05-23 10:20:00,114.13,114.13,113.87,113.95,22718.0,112.1093,112.1093,111.8539,111.9325,22718.0
2024-05-23 10:30:00,113.96,113.96,113.65,113.88,17637.0,111.9423,111.9423,111.6378,111.8638,17637.0
2024-05-23 10:40:00,113.89,113.93,113.6,113.62,11996.0,111.8736,111.9129,111.5887,111.6084,11996.0
2024-05-23 10:50:00,113.61,113.61,113.32,113.38,16191.0,111.5985,111.5985,111.3137,111.3726,16191.0
2024-05-23 11:00:00,113.41,113.78,113.4,113.78,16300.0,111.4021,111.7655,111.3923,111.7655,16300.0
2024-05-23 11:10:00,113.78,113.8,113.7,113.79,9436.0,111.7655,111.7852,111.6869,111.7754,9436.0
2024-05-23 11:20:00,113.77,113.89,113.77,113.87,9681.0,111.7557,111.8736,111.7557,111.8539,9681.0
2024-05-23 11:30:00,113.87,113.89,113.8,113.86,12140.0,111.8539,111.8736,111.7852,111.8441,12140.0
2024-05-23 11:40:00,113.86,113.86,113.8,113.84,7312.0,111.8441,111.8441,111.7852,111.8245,7312.0
2024-05-23 11:50:00,113.86,113.99,113.85,113.87,10255.0,111.8441,111.9718,111.8343,111.8539,10255.0
2024-05-23 12:00:00,113.87,113.99,113.74,113.74,15885.0,111.8539,111.9718,111.7262,111.7262,15885.0
2024-05-23 12:10:00,113.75,113.75,113.59,113.62,8000.0,111.7361,111.7361,111.5789,111.6084,8000.0
2024-05-23 12:20:00,113.64,113.68,113.61,113.66,8736.0,111.628,111.6673,111.5985,111.6477,8736.0
2024-05-23 12:30:00,113.69,113.76,113.63,113.73,5880.0,111.6771,111.7459,111.6182,111.7164,5880.0
2024-05-23 12:40:00,113.71,113.71,113.46,113.53,6009.0,111.6968,111.6968,111.4512,111.52,6009.0
2024-05-23 12:50:00,113.52,113.52,113.36,113.4,5782.0,111.5101,111.5101,111.353,111.3923,5782.0
2024-05-23 13:00:00,113.41,113.41,113.29,113.33,5037.0,111.4021,111.4021,111.2842,111.3235,5037.0
2024-05-23 13:10:00,113.29,113.4,113.23,113.23,10071.0,111.2842,111.3923,111.2253,111.2253,10071.0
2024-05-23 13:20:00,113.23,113.24,113.11,113.22,12228.0,111.2253,111.2351,111.1074,111.2154,12228.0
2024-05-23 13:30:00,113.21,113.22,112.95,113.0,12258.0,111.2056,111.2154,110.9502,110.9993,12258.0
2024-05-23 13:40:00,113.0,113.13,112.87,113.0,16400.0,110.9993,111.127,110.8716,110.9993,16400.0
2024-05-23 13:50:00,113.02,113.1,112.86,112.93,12950.0,111.019,111.0976,110.8618,110.9306,12950.0
2024-05-23 14:00:00,112.88,112.93,112.72,112.9,10193.0,110.8815,110.9306,110.7243,110.9011,10193.0
2024-05-23 14:10:00,112.9,112.92,112.73,112.73,10474.0,110.9011,110.9208,110.7341,110.7341,10474.0
2024-05-23 14:20:00,112.73,112.88,112.73,112.83,19255.0,110.7341,110.8815,110.7341,110.8323,19255.0
2024-05-23 14:30:00,112.83,112.94,112.74,112.92,18538.0,110.8323,110.9404,110.7439,110.9208,18538.0
2024-05-23 14:40:00,112.92,112.95,112.79,112.86,20346.0,110.9208,110.9502,110.7931,110.8618,20346.0
2024-05-23 14:50:00,112.86,112.9,112.82,112.83,28735.0,110.8618,110.9011,110.8225,110.8323,28735.0
2024-05-23 15:00:00,112.84,113.01,112.77,112.82,15100.0,110.8422,111.0092,110.7734,110.8225,15100.0
2024-05-23 15:10:00,112.82,113.0,112.82,112.97,11609.0,110.8225,110.9993,110.8225,110.9699,11609.0
2024-05-23 15:20:00,112.98,113.05,112.91,112.94,16131.0,110.9797,111.0485,110.9109,110.9404,16131.0
2024-05-23 15:30:00,112.95,112.98,112.86,112.89,19000.0,110.9502,110.9797,110.8618,110.8913,19000.0
2024-05-23 15:40:00,112.89,112.91,112.75,112.9,29439.0,110.8913,110.9109,110.7538,110.9011,29439.0
2024-05-23 15:50:00,112.9,112.98,112.34,112.5,289489.0,110.9011,110.9797,110.351,110.5082,289489.0
2024-05-24 09:30:00,113.04,113.58,112.97,113.43,34735.0,111.0386,111.5691,110.9699,111.4217,34735.0
2024-05-24 09:40:00,113.43,113.67,113.27,113.31,22541.0,111.4217,111.6575,111.2646,111.3039,22541.0
2024-05-24 09:50:00,113.3,113.32,113.15,113.22,12085.0,111.294,111.3137,111.1467,111.2154,12085.0
2024-05-24 10:00:00,113.26,113.43,113.14,113.14,15230.0,111.2547,111.4217,111.1369,111.1369,15230.0
2024-05-24 10:10:00,113.14,113.17,112.97,113.03,9172.0,111.1369,111.1663,110.9699,111.0288,9172.0
2024-05-24 10:20:00,113.04,113.17,113.02,113.13,12704.0,111.0386,111.1663,111.019,111.127,12704.0
2024-05-24 10:30:00,113.16,113.3,112.91,112.91,13142.0,111.1565,111.294,110.9109,110.9109,13142.0
2024-05-24 10:40:00,112.93,112.93,112.67,112.89,12828.0,110.9306,110.9306,110.6752,110.8913,12828.0
2024-05-24 10:50:00,112.92,113.12,112.9,113.11,6769.0,110.9208,111.1172,110.9011,111.1074,6769.0
2024-05-24 11:00:00,113.14,113.24,113.09,113.21,12689.0,111.1369,111.2351,111.0877,111.2056,12689.0
2024-05-24 11:10:00,113.27,113.4,113.26,113.34,8179.0,111.2646,111.3923,111.2547,111.3333,8179.0
2024-05-24 11:20:00,113.34,113.54,113.27,113.48,11261.0,111.3333,111.5298,111.2646,111.4708,11261.0
2024-05-24 11:30:00,113.48,113.57,113.26,113.29,26894.0,111.4708,111.5592,111.2547,111.2842,26894.0
2024-05-24 11:40:00,113.28,113.46,113.28,113.32,21455.0,111.2744,111.4512,111.2744,111.3137,21455.0
2024-05-24 11:50:00,113.32,113.33,113.22,113.28,7547.0,111.3137,111.3235,111.2154,111.2744,7547.0
2024-05-24 12:00:00,113.31,113.38,113.26,113.32,13192.0,111.3039,111.3726,111.2547,111.3137,13192.0
2024-05-24 12:10:00,113.35,113.44,113.32,113.39,5160.0,111.3431,111.4315,111.3137,111.3824,5160.0
2024-05-24 12:20:00,113.41,113.41,113.3,113.31,10668.0,111.4021,111.4021,111.294,111.3039,10668.0
2024-05-24 12:30:00,113.32,113.36,113.23,113.29,7648.0,111.3137,111.353,111.2253,111.2842,7648.0
2024-05-24 12:40:00,113.3,113.3,113.18,113.24,4776.0,111.294,111.294,111.1762,111.2351,4776.0
2024-05-24 12:50:00,113.22,113.3,113.18,113.19,13261.0,111.2154,111.294,111.1762,111.186,13261.0
2024-05-24 13:00:00,113.21,113.25,113.17,113.17,8976.0,111.2056,111.2449,111.1663,111.1663,8976.0
2024-05-24 13:10:00,113.17,113.39,113.15,113.37,33385.0,111.1663,111.3824,111.1467,111.3628,33385.0
2024-05-24 13:20:00,113.39,113.54,113.35,113.52,24339.0,111.3824,111.5298,111.3431,111.5101,24339.0
2024-05-24 13:30:00,113.5,113.51,113.35,113.45,8719.0,111.4905,111.5003,111.3431,111.4414,8719.0
2024-05-24 13:40:00,113.45,113.46,113.3,113.32,15311.0,111.4414,111.4512,111.294,111.3137,15311.0
2024-05-24 13:50:00,113.33,113.35,113.25,113.35,9339.0,111.3235,111.3431,111.2449,111.3431,9339.0
2024-05-24 14:00:00,113.33,113.46,113.31,113.43,7976.0,111.3235,111.4512,111.3039,111.4217,7976.0
2024-05-24 14:10:00,113.41,113.49,113.33,113.46,26280.0,111.4021,111.4807,111.3235,111.4512,26280.0
2024-05-24 14:20:00,113.44,113.45,113.29,113.38,12270.0,111.4315,111.4414,111.2842,111.3726,12270.0
2024-05-24 14:30:00,113.35,113.44,113.3,113.44,11719.0,111.3431,111.4315,111.294,111.4315,11719.0
2024-05-24 14:40:00,113.44,113.44,113.41,113.41,6740.0,111.4315,111.4315,111.4021,111.4021,6740.0
2024-05-24 14:50:00,113.43,113.45,113.34,113.36,11657.0,111.4217,111.4414,111.3333,111.353,11657.0
2024-05-24 15:00:00,113.35,113.37,113.19,113.29,17514.0,111.3431,111.3628,111.186,111.2842,17514.0
2024-05-24 15:10:00,113.28,113.29,113.11,113.16,17026.0,111.2744,111.2842,111.1074,111.1565,17026.0
2024-05-24 15:20:00,113.16,113.22,113.12,113.22,15436.0,111.1565,111.2154,111.1172,111.2154,15436.0
2024-05-24 15:30:00,113.18,113.32,113.15,113.28,19764.0,111.1762,111.3137,111.1467,111.2744,19764.0
2024-05-24 15:40:00,113.27,113.3,113.11,113.19,39885.0,111.2646,111.294,111.1074,111.186,39885.0
2024-05-24 15:50:00,113.19,113.48,113.14,113.42,107197.0,111.186,111.4708,111.1369,111.4119,107197.0
2024-05-28 09:30:00,113.66,114.04,113.18,113.76,80772.0,111.6477,112.0209,111.1762,111.7459,80772.0
2024-05-28 09:40:00,113.84,114.03,113.26,113.28,18431.0,111.8245,112.0111,111.2547,111.2744,18431.0
2024-05-28 09:50:00,113.23,113.3,112.88,112.92,8823.0,111.2253,111.294,110.8815,110.9208,8823.0
2024-05-28 10:00:00,112.9,113.34,112.88,113.06,9352.0,110.9011,111.3333,110.8815,111.0583,9352.0
2024-05-28 10:10:00,113.1,113.26,113.01,113.2,12591.0,111.0976,111.2547,111.0092,111.1958,12591.0
2024-05-28 10:20:00,113.21,113.24,112.96,113.17,49001.0,111.2056,111.2351,110.96,111.1663,49001.0
2024-05-28 10:30:00,113.15,113.28,113.14,113.17,26945.0,111.1467,111.2744,111.1369,111.1663,26945.0
2024-05-28 10:40:00,113.18,113.24,113.03,113.14,15382.0,111.1762,111.2351,111.0288,111.1369,15382.0
2024-05-28 10:50:00,113.15,113.18,113.06,113.12,11647.0,111.1467,111.1762,111.0583,111.1172,11647.0
2024-05-28 11:00:00,113.14,113.15,112.79,112.96,11661.0,111.1369,111.1467,110.7931,110.96,11661.0
2024-05-28 11:10:00,112.91,113.08,112.91,113.08,12371.0,110.9109,111.0779,110.9109,111.0779,12371.0
2024-05-28 11:20:00,113.11,113.31,113.06,113.22,15295.0,111.1074,111.3039,111.0583,111.2154,15295.0
2024-05-28 11:30:00,113.23,113.26,112.84,112.88,11093.0,111.2253,111.2547,110.8422,110.8815,11093.0
2024-05-28 11:40:00,112.95,113.08,112.9,112.92,7540.0,110.9502,111.0779,110.9011,110.9208,7540.0
2024-05-28 11:50:00,112.93,113.08,112.92,113.04,9220.0,110.9306,111.0779,110.9208,111.0386,9220.0
2024-05-28 12:00:00,113.04,113.05,112.81,112.84,17214.0,111.0386,111.0485,110.8127,110.8422,17214.0
2024-05-28 12:10:00,112.81,112.99,112.79,112.8,7228.0,110.8127,110.9895,110.7931,110.8029,7228.0
2024-05-28 12:20:00,112.77,112.84,112.74,112.84,9673.0,110.7734,110.8422,110.7439,110.8422,9673.0
2024-05-28 12:30:00,112.88,112.95,112.86,112.95,5901.0,110.8815,110.9502,110.8618,110.9502,5901.0
2024-05-28 12:40:00,112.95,112.96,112.75,112.75,8107.0,110.9502,110.96,110.7538,110.7538,8107.0
2024-05-28 12:50:00,112.76,112.85,112.72,112.78,7729.0,110.7636,110.852,110.7243,110.7832,7729.0
2024-05-28 13:00:00,112.76,112.91,112.62,112.84,31271.0,110.7636,110.9109,110.6261,110.8422,31271.0
2024-05-28 13:10:00,112.84,112.92,112.78,112.9,17181.0,110.8422,110.9208,110.7832,110.9011,17181.0
2024-05-28 13:20:00,112.89,112.89,112.61,112.62,9802.0,110.8913,110.8913,110.6162,110.6261,9802.0
2024-05-28 13:30:00,112.58,112.69,112.55,112.63,15858.0,110.5868,110.6948,110.5573,110.6359,15858.0
2024-05-28 13:40:00,112.61,112.64,112.46,112.52,13123.0,110.6162,110.6457,110.4689,110.5278,13123.0
2024-05-28 13:50:00,112.52,112.52,112.38,112.45,17542.0,110.5278,110.5278,110.3903,110.4591,17542.0
2024-05-28 14:00:00,112.4,112.48,112.31,112.35,12874.0,110.41,110.4885,110.3216,110.3608,12874.0
2024-05-28 14:10:00,112.36,112.43,112.3,112.3,14752.0,110.3707,110.4394,110.3117,110.3117,14752.0
2024-05-28 14:20:00,112.3,112.3,112.04,112.07,11556.0,110.3117,110.3117,110.0563,110.0858,11556.0
2024-05-28 14:30:00,112.05,112.05,111.77,111.84,14906.0,110.0662,110.0662,109.7911,109.8599,14906.0
2024-05-28 14:40:00,111.84,111.93,111.78,111.82,19720.0,109.8599,109.9483,109.8009,109.8402,19720.0
2024-05-28 14:50:00,111.8,111.96,111.77,111.96,11416.0,109.8206,109.9778,109.7911,109.9778,11416.0
2024-05-28 15:00:00,111.93,111.98,111.83,111.98,17306.0,109.9483,109.9974,109.8501,109.9974,17306.0
2024-05-28 15:10:00,111.97,112.02,111.84,112.02,16388.0,109.9876,110.0367,109.8599,110.0367,16388.0
2024-05-28 15:20:00,112.02,112.06,111.9,111.93,23866.0,110.0367,110.076,109.9188,109.9483,23866.0
2024-05-28 15:30:00,111.9,112.04,111.89,111.98,21867.0,109.9188,110.0563,109.909,109.9974,21867.0
2024-05-28 15:40:00,111.99,112.16,111.93,112.08,31941.0,110.0072,110.1742,109.9483,110.0956,31941.0
2024-05-28 15:50:00,112.08,112.27,111.9,112.05,267212.0,110.0956,110.2823,109.9188,110.0662,267212.0
2024-05-29 09:30:00,111.29,111.44,110.84,111.42,84651.0,109.3196,109.467,108.8776,109.4473,84651.0
2024-05-29 09:40:00,111.34,111.54,111.0,111.02,81249.0,109.3687,109.5652,109.0347,109.0544,81249.0
2024-05-29 09:50:00,111.01,111.27,111.0,111.15,114266.0,109.0446,109.3,109.0347,109.1821,114266.0
2024-05-29 10:00:00,111.27,111.29,111.11,111.17,36408.0,109.3,109.3196,109.1428,109.2017,36408.0
2024-05-29 10:10:00,111.15,111.18,110.85,111.03,14350.0,109.1821,109.2116,108.8874,109.0642,14350.0
2024-05-29 10:20:00,111.03,111.09,110.85,110.98,8506.0,109.0642,109.1232,108.8874,109.0151,8506.0
2024-05-29 10:30:00,111.02,111.15,110.94,111.02,9843.0,109.0544,109.1821,108.9758,109.0544,9843.0
2024-05-29 10:40:00,111.04,111.1,110.8,110.93,38995.0,109.074,109.133,108.8383,108.966,38995.0
2024-05-29 10:50:00,110.95,111.03,110.87,111.0,7888.0,108.9856,109.0642,108.9071,109.0347,7888.0
2024-05-29 11:00:00,110.98,110.98,110.74,110.77,7219.0,109.0151,109.0151,108.7794,108.8088,7219.0
2024-05-29 11:10:00,110.72,110.83,110.67,110.81,8423.0,108.7597,108.8678,108.7106,108.8481,8423.0
2024-05-29 11:20:00,110.83,111.05,110.83,110.98,59909.0,108.8678,109.0839,108.8678,109.0151,59909.0
2024-05-29 11:30:00,110.96,111.09,110.92,110.97,10779.0,108.9955,109.1232,108.9562,109.0053,10779.0
2024-05-29 11:40:00,110.94,110.95,110.85,110.88,7822.0,108.9758,108.9856,108.8874,108.9169,7822.0
2024-05-29 11:50:00,110.92,110.96,110.84,110.84,6697.0,108.9562,108.9955,108.8776,108.8776,6697.0
2024-05-29 12:00:00,110.84,110.84,110.71,110.84,7448.0,108.8776,108.8776,108.7499,108.8776,7448.0
2024-05-29 12:10:00,110.82,110.88,110.78,110.84,9587.0,108.8579,108.9169,108.8186,108.8776,9587.0
2024-05-29 12:20:00,110.88,110.91,110.84,110.87,6962.0,108.9169,108.9463,108.8776,108.9071,6962.0
2024-05-29 12:30:00,110.88,110.88,110.69,110.72,7937.0,108.9169,108.9169,108.7302,108.7597,7937.0
2024-05-29 12:40:00,110.71,110.81,110.65,110.76,10553.0,108.7499,108.8481,108.6909,108.799,10553.0
2024-05-29 12:50:00,110.78,110.81,110.68,110.7,12108.0,108.8186,108.8481,108.7204,108.7401,12108.0
2024-05-29 13:00:00,110.7,110.77,110.52,110.67,9803.0,108.7401,108.8088,108.5632,108.7106,9803.0
2024-05-29 13:10:00,110.69,110.7,110.56,110.59,6908.0,108.7302,108.7401,108.6025,108.632,6908.0
2024-05-29 13:20:00,110.6,110.7,110.57,110.7,11646.0,108.6418,108.7401,108.6124,108.7401,11646.0
2024-05-29 13:30:00,110.68,110.7,110.55,110.67,11152.0,108.7204,108.7401,108.5927,108.7106,11152.0
2024-05-29 13:40:00,110.65,110.81,110.58,110.81,17153.0,108.6909,108.8481,108.6222,108.8481,17153.0
2024-05-29 13:50:00,110.82,111.0,110.82,110.92,19873.0,108.8579,109.0347,108.8579,108.9562,19873.0
2024-05-29 14:00:00,110.93,111.0,110.88,110.96,18503.0,108.966,109.0347,108.9169,108.9955,18503.0
2024-05-29 14:10:00,110.96,110.97,110.83,110.84,8452.0,108.9955,109.0053,108.8678,108.8776,8452.0
2024-05-29 14:20:00,110.85,110.9,110.83,110.88,13391.0,108.8874,108.9365,108.8678,108.9169,13391.0
2024-05-29 14:30:00,110.87,110.91,110.8,110.8,17986.0,108.9071,108.9463,108.8383,108.8383,17986.0
2024-05-29 14:40:00,110.8,110.88,110.71,110.75,13488.0,108.8383,108.9169,108.7499,108.7892,13488.0
2024-05-29 14:50:00,110.74,110.8,110.7,110.73,14852.0,108.7794,108.8383,108.7401,108.7695,14852.0
2024-05-29 15:00:00,110.74,110.79,110.67,110.68,17996.0,108.7794,108.8285,108.7106,108.7204,17996.0
2024-05-29 15:10:00,110.69,110.78,110.67,110.74,16029.0,108.7302,108.8186,108.7106,108.7794,16029.0
2024-05-29 15:20:00,110.75,110.91,110.73,110.86,19236.0,108.7892,108.9463,108.7695,108.8972,19236.0
2024-05-29 15:30:00,110.85,111.02,110.75,111.02,22298.0,108.8874,109.0544,108.7892,109.0544,22298.0
2024-05-29 15:40:00,111.01,111.03,110.69,110.75,33951.0,109.0446,109.0642,108.7302,108.7892,33951.0
2024-05-29 15:50:00,110.74,110.93,110.63,110.93,179219.0,108.7794,108.966,108.6713,108.966,179219.0
2024-05-30 09:30:00,110.78,111.43,110.38,110.38,68141.0,108.8186,109.4571,108.4257,108.4257,68141.0
2024-05-30 09:40:00,110.43,110.52,110.1,110.45,26473.0,108.4748,108.5632,108.1507,108.4945,26473.0
2024-05-30 09:50:00,110.43,110.68,110.32,110.51,27928.0,108.4748,108.7204,108.3668,108.5534,27928.0
2024-05-30 10:00:00,110.47,110.72,110.43,110.43,37930.0,108.5141,108.7597,108.4748,108.4748,37930.0
2024-05-30 10:10:00,110.45,110.61,110.27,110.47,29375.0,108.4945,108.6517,108.3177,108.5141,29375.0
2024-05-30 10:20:00,110.5,110.57,110.35,110.4,20453.0,108.5436,108.6124,108.3963,108.4454,20453.0
2024-05-30 10:30:00,110.38,110.47,110.31,110.39,18206.0,108.4257,108.5141,108.357,108.4355,18206.0
2024-05-30 10:40:00,110.4,110.57,110.37,110.49,10831.0,108.4454,108.6124,108.4159,108.5338,10831.0
2024-05-30 10:50:00,110.51,110.64,110.46,110.5,14695.0,108.5534,108.6811,108.5043,108.5436,14695.0
2024-05-30 11:00:00,110.48,110.61,110.43,110.54,10964.0,108.524,108.6517,108.4748,108.5829,10964.0
2024-05-30 11:10:00,110.55,110.75,110.5,110.75,11338.0,108.5927,108.7892,108.5436,108.7892,11338.0
2024-05-30 11:20:00,110.75,110.94,110.61,110.71,21310.0,108.7892,108.9758,108.6517,108.7499,21310.0
2024-05-30 11:30:00,110.74,110.91,110.7,110.79,18917.0,108.7794,108.9463,108.7401,108.8285,18917.0
2024-05-30 11:40:00,110.82,110.89,110.51,110.51,16940.0,108.8579,108.9267,108.5534,108.5534,16940.0
2024-05-30 11:50:00,110.47,110.61,110.44,110.48,6503.0,108.5141,108.6517,108.4847,108.524,6503.0
2024-05-30 12:00:00,110.53,110.7,110.49,110.61,8666.0,108.5731,108.7401,108.5338,108.6517,8666.0
2024-05-30 12:10:00,110.58,110.7,110.51,110.62,22774.0,108.6222,108.7401,108.5534,108.6615,22774.0
2024-05-30 12:20:00,110.61,110.69,110.55,110.61,6079.0,108.6517,108.7302,108.5927,108.6517,6079.0
2024-05-30 12:30:00,110.62,110.77,110.62,110.69,7303.0,108.6615,108.8088,108.6615,108.7302,7303.0
2024-05-30 12:40:00,110.67,110.73,110.58,110.72,14834.0,108.7106,108.7695,108.6222,108.7597,14834.0
2024-05-30 12:50:00,110.7,110.74,110.65,110.72,8687.0,108.7401,108.7794,108.6909,108.7597,8687.0
2024-05-30 13:00:00,110.75,110.85,110.66,110.73,7029.0,108.7892,108.8874,108.7008,108.7695,7029.0
2024-05-30 13:10:00,110.75,110.87,110.69,110.69,12933.0,108.7892,108.9071,108.7302,108.7302,12933.0
2024-05-30 13:20:00,110.7,110.87,110.69,110.77,7423.0,108.7401,108.9071,108.7302,108.8088,7423.0
2024-05-30 13:30:00,110.77,111.12,110.72,111.09,28438.0,108.8088,109.1526,108.7597,109.1232,28438.0
2024-05-30 13:40:00,111.1,111.19,110.89,110.94,28478.0,109.133,109.2214,108.9267,108.9758,28478.0
2024-05-30 13:50:00,110.95,110.99,110.86,110.95,9580.0,108.9856,109.0249,108.8972,108.9856,9580.0
2024-05-30 14:00:00,110.92,111.0,110.92,110.99,7621.0,108.9562,109.0347,108.9562,109.0249,7621.0
2024-05-30 14:10:00,110.98,111.01,110.7,110.91,72346.0,109.0151,109.0446,108.7401,108.9463,72346.0
2024-05-30 14:20:00,110.92,110.94,110.69,110.8,10473.0,108.9562,108.9758,108.7302,108.8383,10473.0
2024-05-30 14:30:00,110.8,110.86,110.66,110.7,60553.0,108.8383,108.8972,108.7008,108.7401,60553.0
2024-05-30 14:40:00,110.75,110.85,110.72,110.84,7306.0,108.7892,108.8874,108.7597,108.8776,7306.0
2024-05-30 14:50:00,110.82,110.93,110.77,110.87,65405.0,108.8579,108.966,108.8088,108.9071,65405.0
2024-05-30 15:00:00,110.89,110.91,110.8,110.8,71835.0,108.9267,108.9463,108.8383,108.8383,71835.0
2024-05-30 15:10:00,110.79,110.83,110.76,110.79,14778.0,108.8285,108.8678,108.799,108.8285,14778.0
2024-05-30 15:20:00,110.78,110.81,110.64,110.8,8130.0,108.8186,108.8481,108.6811,108.8383,8130.0
2024-05-30 15:30:00,110.8,110.87,110.63,110.66,26286.0,108.8383,108.9071,108.6713,108.7008,26286.0
2024-05-30 15:40:00,110.66,110.76,110.61,110.67,27642.0,108.7008,108.799,108.6517,108.7106,27642.0
2024-05-30 15:50:00,110.65,110.93,110.64,110.88,184493.0,108.6909,108.966,108.6811,108.9169,184493.0
2024-05-31 09:30:00,110.75,111.02,110.42,110.84,41952.0,108.7892,109.0544,108.465,108.8776,41952.0
2024-05-31 09:40:00,110.9,111.12,110.8,110.8,23786.0,108.9365,109.1526,108.8383,108.8383,23786.0
2024-05-31 09:50:00,110.82,110.92,110.53,110.59,6551.0,108.8579,108.9562,108.5731,108.632,6551.0
2024-05-31 10:00:00,110.59,110.78,110.41,110.75,18355.0,108.632,108.8186,108.4552,108.7892,18355.0
2024-05-31 10:10:00,110.66,110.66,109.98,109.98,37509.0,108.7008,108.7008,108.0328,108.0328,37509.0
2024-05-31 10:20:00,109.99,110.25,109.86,109.94,35507.0,108.0426,108.298,107.9149,107.9935,35507.0
2024-05-31 10:30:00,109.94,110.19,109.85,110.07,19532.0,107.9935,108.2391,107.9051,108.1212,19532.0
2024-05-31 10:40:00,109.98,110.01,109.74,109.75,18800.0,108.0328,108.0623,107.7971,107.8069,18800.0
2024-05-31 10:50:00,109.74,109.97,109.54,109.82,25285.0,107.7971,108.023,107.6006,107.8756,25285.0
2024-05-31 11:00:00,109.83,109.95,109.65,109.91,15649.0,107.8855,108.0033,107.7087,107.964,15649.0
2024-05-31 11:10:00,109.9,109.99,109.69,109.69,18074.0,107.9542,108.0426,107.7479,107.7479,18074.0
2024-05-31 11:20:00,109.7,109.85,109.64,109.71,24822.0,107.7578,107.9051,107.6988,107.7676,24822.0
2024-05-31 11:30:00,109.7,109.97,109.62,109.84,10357.0,107.7578,108.023,107.6792,107.8953,10357.0
2024-05-31 11:40:00,109.9,110.01,109.82,109.92,13607.0,107.9542,108.0623,107.8756,107.9739,13607.0
2024-05-31 11:50:00,109.98,110.09,109.86,110.03,12673.0,108.0328,108.1409,107.9149,108.0819,12673.0
2024-05-31 12:00:00,109.99,110.02,109.7,109.74,12046.0,108.0426,108.0721,107.7578,107.7971,12046.0
2024-05-31 12:10:00,109.76,109.89,109.69,109.72,8613.0,107.8167,107.9444,107.7479,107.7774,8613.0
2024-05-31 12:20:00,109.69,109.76,109.54,109.71,8178.0,107.7479,107.8167,107.6006,107.7676,8178.0
2024-05-31 12:30:00,109.75,109.8,109.66,109.67,19548.0,107.8069,107.856,107.7185,107.7283,19548.0
2024-05-31 12:40:00,109.73,109.81,109.69,109.72,11455.0,107.7872,107.8658,107.7479,107.7774,11455.0
2024-05-31 12:50:00,109.73,109.86,109.71,109.84,7083.0,107.7872,107.9149,107.7676,107.8953,7083.0
2024-05-31 13:00:00,109.86,110.07,109.86,110.01,14111.0,107.9149,108.1212,107.9149,108.0623,14111.0
2024-05-31 13:10:00,110.03,110.09,109.98,110.06,13670.0,108.0819,108.1409,108.0328,108.1114,13670.0
2024-05-31 13:20:00,110.07,110.12,109.98,110.06,12623.0,108.1212,108.1703,108.0328,108.1114,12623.0
2024-05-31 13:30:00,110.09,110.17,109.98,110.05,9554.0,108.1409,108.2194,108.0328,108.1016,9554.0
2024-05-31 13:40:00,110.05,110.19,110.01,110.17,6865.0,108.1016,108.2391,108.0623,108.2194,6865.0
2024-05-31 13:50:00,110.2,110.23,110.04,110.17,10653.0,108.2489,108.2784,108.0917,108.2194,10653.0
2024-05-31 14:00:00,110.14,110.37,110.14,110.35,18114.0,108.19,108.4159,108.19,108.3963,18114.0
2024-05-31 14:10:00,110.33,110.52,110.31,110.5,18601.0,108.3766,108.5632,108.357,108.5436,18601.0
2024-05-31 14:20:00,110.51,110.61,110.49,110.49,17298.0,108.5534,108.6517,108.5338,108.5338,17298.0
2024-05-31 14:30:00,110.5,110.59,110.4,110.54,9161.0,108.5436,108.632,108.4454,108.5829,9161.0
2024-05-31 14:40:00,110.54,110.61,110.46,110.52,11751.0,108.5829,108.6517,108.5043,108.5632,11751.0
2024-05-31 14:50:00,110.48,110.71,110.47,110.66,15414.0,108.524,108.7499,108.5141,108.7008,15414.0
2024-05-31 15:00:00,110.65,110.75,110.54,110.68,20896.0,108.6909,108.7892,108.5829,108.7204,20896.0
2024-05-31 15:10:00,110.66,110.79,110.65,110.71,15916.0,108.7008,108.8285,108.6909,108.7499,15916.0
2024-05-31 15:20:00,110.69,110.8,110.6,110.6,18050.0,108.7302,108.8383,108.6418,108.6418,18050.0
2024-05-31 15:30:00,110.6,110.87,110.55,110.81,34990.0,108.6418,108.9071,108.5927,108.8481,34990.0
2024-05-31 15:40:00,110.84,111.6,110.84,111.54,54067.0,108.8776,109.6241,108.8776,109.5652,54067.0
2024-05-31 15:50:00,111.59,112.25,111.23,112.16,334099.0,109.6143,110.2626,109.2607,110.1742,334099.0
2024-06-03 09:30:00,112.69,112.79,111.26,111.45,70872.0,110.6948,110.7931,109.2901,109.4768,70872.0
2024-06-03 09:40:00,111.48,111.69,111.2,111.22,28347.0,109.5063,109.7125,109.2312,109.2509,28347.0
2024-06-03 09:50:00,111.25,111.37,110.62,110.73,25358.0,109.2803,109.3982,108.6615,108.7695,25358.0
2024-06-03 10:00:00,110.73,111.26,110.36,110.36,33300.0,108.7695,109.2901,108.4061,108.4061,33300.0
2024-06-03 10:10:00,110.33,110.53,110.16,110.24,29911.0,108.3766,108.5731,108.2096,108.2882,29911.0
2024-06-03 10:20:00,110.26,110.26,109.86,109.86,16190.0,108.3079,108.3079,107.9149,107.9149,16190.0
2024-06-03 10:30:00,109.86,109.86,109.47,109.48,20088.0,107.9149,107.9149,107.5318,107.5417,20088.0
2024-06-03 10:40:00,109.47,109.89,109.4,109.45,20143.0,107.5318,107.9444,107.4631,107.5122,20143.0
2024-06-03 10:50:00,109.47,110.08,109.47,110.08,15155.0,107.5318,108.131,107.5318,108.131,15155.0
2024-06-03 11:00:00,110.08,110.08,109.51,109.8,20773.0,108.131,108.131,107.5711,107.856,20773.0
2024-06-03 11:10:00,109.84,110.01,109.77,109.78,19173.0,107.8953,108.0623,107.8265,107.8363,19173.0
2024-06-03 11:20:00,109.81,109.85,109.58,109.7,33245.0,107.8658,107.9051,107.6399,107.7578,33245.0
2024-06-03 11:30:00,109.7,109.74,109.4,109.4,15587.0,107.7578,107.7971,107.4631,107.4631,15587.0
2024-06-03 11:40:00,109.37,109.61,109.26,109.56,12014.0,107.4336,107.6694,107.3256,107.6202,12014.0
2024-06-03 11:50:00,109.54,109.65,109.47,109.61,15843.0,107.6006,107.7087,107.5318,107.6694,15843.0
2024-06-03 12:00:00,109.63,109.73,109.26,109.32,15619.0,107.689,107.7872,107.3256,107.3845,15619.0
2024-06-03 12:10:00,109.34,109.35,109.0,109.08,26007.0,107.4041,107.414,107.0702,107.1487,26007.0
2024-06-03 12:20:00,109.1,109.14,108.67,108.77,29183.0,107.1684,107.2077,106.746,106.8442,29183.0
2024-06-03 12:30:00,108.8,109.12,108.77,109.12,26721.0,106.8737,107.188,106.8442,107.188,26721.0
2024-06-03 12:40:00,109.15,109.15,108.93,109.09,12954.0,107.2175,107.2175,107.0014,107.1586,12954.0
2024-06-03 12:50:00,109.16,109.16,108.78,108.94,11118.0,107.2273,107.2273,106.8541,107.0112,11118.0
2024-06-03 13:00:00,108.94,108.98,108.78,108.89,13153.0,107.0112,107.0505,106.8541,106.9621,13153.0
2024-06-03 13:10:00,108.86,109.14,108.72,109.04,20032.0,106.9326,107.2077,106.7951,107.1095,20032.0
2024-06-03 13:20:00,109.02,109.17,109.01,109.17,20172.0,107.0898,107.2371,107.08,107.2371,20172.0
2024-06-03 13:30:00,109.18,109.31,109.15,109.22,16273.0,107.247,107.3747,107.2175,107.2863,16273.0
2024-06-03 13:40:00,109.22,109.28,109.07,109.14,30442.0,107.2863,107.3452,107.1389,107.2077,30442.0
2024-06-03 13:50:00,109.15,109.19,109.02,109.16,34372.0,107.2175,107.2568,107.0898,107.2273,34372.0
2024-06-03 14:00:00,109.2,109.28,109.05,109.1,38138.0,107.2666,107.3452,107.1193,107.1684,38138.0
2024-06-03 14:10:00,109.08,109.15,108.93,109.01,28911.0,107.1487,107.2175,107.0014,107.08,28911.0
2024-06-03 14:20:00,109.0,109.25,108.91,108.91,47726.0,107.0702,107.3157,106.9818,106.9818,47726.0
2024-06-03 14:30:00,108.94,109.06,108.86,109.01,47609.0,107.0112,107.1291,106.9326,107.08,47609.0
2024-06-03 14:40:00,109.01,109.05,108.84,108.9,61680.0,107.08,107.1193,106.913,106.9719,61680.0
2024-06-03 14:50:00,108.9,109.09,108.88,109.08,28933.0,106.9719,107.1586,106.9523,107.1487,28933.0
2024-06-03 15:00:00,109.09,109.11,108.93,108.95,36356.0,107.1586,107.1782,107.0014,107.021,36356.0
2024-06-03 15:10:00,108.95,109.12,108.92,109.01,33322.0,107.021,107.188,106.9916,107.08,33322.0
2024-06-03 15:20:00,109.02,109.02,108.82,108.89,49709.0,107.0898,107.0898,106.8933,106.9621,49709.0
2024-06-03 15:30:00,108.9,108.93,108.75,108.76,41448.0,106.9719,107.0014,106.8246,106.8344,41448.0
2024-06-03 15:40:00,108.77,108.9,108.73,108.81,84529.0,106.8442,106.9719,106.8049,106.8835,84529.0
2024-06-03 15:50:00,108.82,109.07,108.67,109.05,249372.0,106.8933,107.1389,106.746,107.1193,249372.0
2024-06-04 09:30:00,108.28,108.88,108.1,108.71,38680.0,106.3629,106.9523,106.1861,106.7853,38680.0
2024-06-04 09:40:00,108.71,108.79,108.49,108.52,13262.0,106.7853,106.8639,106.5692,106.5987,13262.0
2024-06-04 09:50:00,108.53,108.58,107.94,108.02,20650.0,106.6085,106.6576,106.0289,106.1075,20650.0
2024-06-04 10:00:00,108.1,108.38,107.89,108.02,19134.0,106.1861,106.4611,105.9798,106.1075,19134.0
2024-06-04 10:10:00,107.89,108.13,107.79,108.01,20234.0,105.9798,106.2156,105.8816,106.0977,20234.0
2024-06-04 10:20:00,107.96,108.15,107.81,108.11,28769.0,106.0486,106.2352,105.9012,106.1959,28769.0
2024-06-04 10:30:00,108.11,108.11,107.65,107.77,75127.0,106.1959,106.1959,105.7441,105.8619,75127.0
2024-06-04 10:40:00,107.77,107.82,107.55,107.6,27029.0,105.8619,105.9111,105.6458,105.6949,27029.0
2024-06-04 10:50:00,107.63,107.64,107.32,107.37,23960.0,105.7244,105.7342,105.4199,105.469,23960.0
2024-06-04 11:00:00,107.39,107.45,107.2,107.38,45044.0,105.4887,105.5476,105.302,105.4788,45044.0
2024-06-04 11:10:00,107.41,107.48,107.29,107.48,27793.0,105.5083,105.5771,105.3904,105.5771,27793.0
2024-06-04 11:20:00,107.49,107.56,107.28,107.3,24046.0,105.5869,105.6557,105.3806,105.4003,24046.0
2024-06-04 11:30:00,107.34,107.34,107.09,107.33,33105.0,105.4395,105.4395,105.194,105.4297,33105.0
2024-06-04 11:40:00,107.32,107.41,107.23,107.26,11266.0,105.4199,105.5083,105.3315,105.361,11266.0
2024-06-04 11:50:00,107.27,107.33,107.18,107.23,23225.0,105.3708,105.4297,105.2824,105.3315,23225.0
2024-06-04 12:00:00,107.22,107.4,107.15,107.38,10304.0,105.3217,105.4985,105.2529,105.4788,10304.0
2024-06-04 12:10:00,107.35,107.53,107.24,107.44,86917.0,105.4494,105.6262,105.3413,105.5378,86917.0
2024-06-04 12:20:00,107.41,107.66,107.41,107.59,49662.0,105.5083,105.7539,105.5083,105.6851,49662.0
2024-06-04 12:30:00,107.54,107.64,107.05,107.15,51562.0,105.636,105.7342,105.1547,105.2529,51562.0
2024-06-04 12:40:00,107.14,107.36,107.07,107.3,41775.0,105.2431,105.4592,105.1743,105.4003,41775.0
2024-06-04 12:50:00,107.28,107.29,107.04,107.11,16754.0,105.3806,105.3904,105.1449,105.2136,16754.0
2024-06-04 13:00:00,107.1,107.19,106.98,107.07,46554.0,105.2038,105.2922,105.0859,105.1743,46554.0
2024-06-04 13:10:00,107.04,107.2,107.04,107.1,35301.0,105.1449,105.302,105.1449,105.2038,35301.0
2024-06-04 13:20:00,107.13,107.19,106.89,107.19,49697.0,105.2333,105.2922,104.9975,105.2922,49697.0
2024-06-04 13:30:00,107.17,107.21,107.0,107.13,44642.0,105.2726,105.3119,105.1056,105.2333,44642.0
2024-06-04 13:40:00,107.22,107.24,107.05,107.14,25169.0,105.3217,105.3413,105.1547,105.2431,25169.0
2024-06-04 13:50:00,107.15,107.24,107.05,107.12,30323.0,105.2529,105.3413,105.1547,105.2234,30323.0
2024-06-04 14:00:00,107.12,107.28,107.1,107.17,22497.0,105.2234,105.3806,105.2038,105.2726,22497.0
2024-06-04 14:10:00,107.21,107.5,107.16,107.43,29291.0,105.3119,105.5967,105.2627,105.528,29291.0
2024-06-04 14:20:00,107.45,107.57,107.31,107.4,119984.0,105.5476,105.6655,105.4101,105.4985,119984.0
2024-06-04 14:30:00,107.41,107.51,106.99,107.08,71024.0,105.5083,105.6065,105.0957,105.1842,71024.0
2024-06-04 14:40:00,107.06,107.2,107.03,107.08,19955.0,105.1645,105.302,105.135,105.1842,19955.0
2024-06-04 14:50:00,107.09,107.13,106.91,106.98,20806.0,105.194,105.2333,105.0172,105.0859,20806.0
2024-06-04 15:00:00,106.96,106.96,106.64,106.8,25506.0,105.0663,105.0663,104.7519,104.9091,25506.0
2024-06-04 15:10:00,106.81,106.85,106.63,106.7,34223.0,104.9189,104.9582,104.7421,104.8109,34223.0
2024-06-04 15:20:00,106.72,106.82,106.65,106.71,25518.0,104.8305,104.9288,104.7618,104.8207,25518.0
2024-06-04 15:30:00,106.71,106.74,106.51,106.56,59210.0,104.8207,104.8502,104.6242,104.6734,59210.0
2024-06-04 15:40:00,106.57,106.72,106.5,106.6,65076.0,104.6832,104.8305,104.6144,104.7127,65076.0
2024-06-04 15:50:00,106.59,106.91,106.57,106.86,236455.0,104.7028,105.0172,104.6832,104.968,236455.0
2024-06-05 09:30:00,107.49,108.31,107.22,107.75,57575.0,105.5869,106.3924,105.3217,105.8423,57575.0
2024-06-05 09:40:00,107.73,107.74,107.29,107.41,42800.0,105.8226,105.8325,105.3904,105.5083,42800.0
2024-06-05 09:50:00,107.4,107.55,107.19,107.3,50724.0,105.4985,105.6458,105.2922,105.4003,50724.0
2024-06-05 10:00:00,107.3,107.5,107.04,107.3,67249.0,105.4003,105.5967,105.1449,105.4003,67249.0
2024-06-05 10:10:00,107.3,107.36,107.18,107.34,37962.0,105.4003,105.4592,105.2824,105.4395,37962.0
2024-06-05 10:20:00,107.32,107.66,107.22,107.59,53369.0,105.4199,105.7539,105.3217,105.6851,53369.0
2024-06-05 10:30:00,107.63,107.76,107.53,107.58,23004.0,105.7244,105.8521,105.6262,105.6753,23004.0
2024-06-05 10:40:00,107.59,107.66,107.46,107.59,43707.0,105.6851,105.7539,105.5574,105.6851,43707.0
2024-06-05 10:50:00,107.59,107.67,107.47,107.55,21740.0,105.6851,105.7637,105.5672,105.6458,21740.0
2024-06-05 11:00:00,107.56,107.6,107.38,107.38,20624.0,105.6557,105.6949,105.4788,105.4788,20624.0
2024-06-05 11:10:00,107.42,107.68,107.39,107.58,20716.0,105.5181,105.7735,105.4887,105.6753,20716.0
2024-06-05 11:20:00,107.59,107.7,107.53,107.62,12709.0,105.6851,105.7932,105.6262,105.7146,12709.0
2024-06-05 11:30:00,107.62,107.71,107.5,107.67,15766.0,105.7146,105.803,105.5967,105.7637,15766.0
2024-06-05 11:40:00,107.67,107.79,107.67,107.74,11773.0,105.7637,105.8816,105.7637,105.8325,11773.0
2024-06-05 11:50:00,107.74,107.8,107.71,107.75,19402.0,105.8325,105.8914,105.803,105.8423,19402.0
2024-06-05 12:00:00,107.71,107.77,107.61,107.67,12050.0,105.803,105.8619,105.7048,105.7637,12050.0
2024-06-05 12:10:00,107.65,107.73,107.63,107.7,21103.0,105.7441,105.8226,105.7244,105.7932,21103.0
2024-06-05 12:20:00,107.69,107.75,107.64,107.66,14100.0,105.7834,105.8423,105.7342,105.7539,14100.0
2024-06-05 12:30:00,107.65,107.81,107.62,107.73,39749.0,105.7441,105.9012,105.7146,105.8226,39749.0
2024-06-05 12:40:00,107.73,107.95,107.72,107.95,28421.0,105.8226,106.0387,105.8128,106.0387,28421.0
2024-06-05 12:50:00,107.94,108.1,107.94,107.98,12749.0,106.0289,106.1861,106.0289,106.0682,12749.0
2024-06-05 13:00:00,107.96,108.05,107.9,107.97,8392.0,106.0486,106.137,105.9896,106.0584,8392.0
2024-06-05 13:10:00,107.99,108.14,107.94,107.97,19623.0,106.078,106.2254,106.0289,106.0584,19623.0
2024-06-05 13:20:00,107.92,107.99,107.82,107.98,22012.0,106.0093,106.078,105.9111,106.0682,22012.0
2024-06-05 13:30:00,108.01,108.05,107.96,107.98,15460.0,106.0977,106.137,106.0486,106.0682,15460.0
2024-06-05 13:40:00,107.99,108.09,107.93,107.97,11893.0,106.078,106.1763,106.0191,106.0584,11893.0
2024-06-05 13:50:00,107.97,108.01,107.91,107.98,10925.0,106.0584,106.0977,105.9995,106.0682,10925.0
2024-06-05 14:00:00,107.96,108.1,107.94,108.06,16705.0,106.0486,106.1861,106.0289,106.1468,16705.0
2024-06-05 14:10:00,108.07,108.22,108.07,108.16,22249.0,106.1566,106.304,106.1566,106.245,22249.0
2024-06-05 14:20:00,108.16,108.2,108.1,108.13,11835.0,106.245,106.2843,106.1861,106.2156,11835.0
2024-06-05 14:30:00,108.1,108.21,108.04,108.05,40993.0,106.1861,106.2941,106.1272,106.137,40993.0
2024-06-05 14:40:00,108.07,108.1,107.87,107.88,16405.0,106.1566,106.1861,105.9602,105.97,16405.0
2024-06-05 14:50:00,107.89,108.04,107.89,107.96,23394.0,105.9798,106.1272,105.9798,106.0486,23394.0
2024-06-05 15:00:00,107.96,108.08,107.94,108.02,25527.0,106.0486,106.1664,106.0289,106.1075,25527.0
2024-06-05 15:10:00,108.01,108.25,107.98,108.19,19832.0,106.0977,106.3334,106.0682,106.2745,19832.0
2024-06-05 15:20:00,108.2,108.31,108.13,108.23,22229.0,106.2843,106.3924,106.2156,106.3138,22229.0
2024-06-05 15:30:00,108.22,108.29,108.11,108.25,22431.0,106.304,106.3727,106.1959,106.3334,22431.0
2024-06-05 15:40:00,108.26,108.31,108.14,108.24,47978.0,106.3433,106.3924,106.2254,106.3236,47978.0
2024-06-05 15:50:00,108.23,108.33,108.12,108.29,156697.0,106.3138,106.412,106.2057,106.3727,156697.0
2024-06-06 09:30:00,108.36,108.53,106.95,107.26,65480.0,106.4415,106.6085,105.0565,105.361,65480.0
2024-06-06 09:40:00,107.27,107.56,107.2,107.43,18148.0,105.3708,105.6557,105.302,105.528,18148.0
2024-06-06 09:50:00,107.43,107.6,107.38,107.41,17490.0,105.528,105.6949,105.4788,105.5083,17490.0
2024-06-06 10:00:00,107.43,107.66,107.27,107.59,20181.0,105.528,105.7539,105.3708,105.6851,20181.0
2024-06-06 10:10:00,107.62,107.7,107.08,107.08,29099.0,105.7146,105.7932,105.1842,105.1842,29099.0
2024-06-06 10:20:00,107.11,107.41,107.05,107.15,29229.0,105.2136,105.5083,105.1547,105.2529,29229.0
2024-06-06 10:30:00,107.19,107.2,106.83,106.83,17391.0,105.2922,105.302,104.9386,104.9386,17391.0
2024-06-06 10:40:00,106.83,106.99,106.69,106.94,30830.0,104.9386,105.0957,104.8011,105.0466,30830.0
2024-06-06 10:50:00,106.96,106.97,106.84,106.84,11869.0,105.0663,105.0761,104.9484,104.9484,11869.0
2024-06-06 11:00:00,106.85,106.9,106.75,106.85,20324.0,104.9582,105.0073,104.86,104.9582,20324.0
2024-06-06 11:10:00,106.86,106.94,106.81,106.88,28660.0,104.968,105.0466,104.9189,104.9877,28660.0
2024-06-06 11:20:00,106.91,106.92,106.74,106.9,21653.0,105.0172,105.027,104.8502,105.0073,21653.0
2024-06-06 11:30:00,106.91,106.91,106.78,106.78,17405.0,105.0172,105.0172,104.8895,104.8895,17405.0
2024-06-06 11:40:00,106.75,106.75,106.58,106.59,14131.0,104.86,104.86,104.693,104.7028,14131.0
2024-06-06 11:50:00,106.58,106.63,106.49,106.5,18383.0,104.693,104.7421,104.6046,104.6144,18383.0
2024-06-06 12:00:00,106.51,106.51,106.28,106.29,24426.0,104.6242,104.6242,104.3983,104.4081,24426.0
2024-06-06 12:10:00,106.31,106.43,106.09,106.41,51911.0,104.4278,104.5457,104.2117,104.526,51911.0
2024-06-06 12:20:00,106.4,106.49,106.32,106.46,17701.0,104.5162,104.6046,104.4376,104.5751,17701.0
2024-06-06 12:30:00,106.53,106.57,106.3,106.32,14349.0,104.6439,104.6832,104.418,104.4376,14349.0
2024-06-06 12:40:00,106.3,106.4,106.18,106.26,21562.0,104.418,104.5162,104.3001,104.3787,21562.0
2024-06-06 12:50:00,106.27,106.31,106.14,106.15,23930.0,104.3885,104.4278,104.2608,104.2706,23930.0
2024-06-06 13:00:00,106.17,106.19,106.09,106.11,15243.0,104.2903,104.3099,104.2117,104.2313,15243.0
2024-06-06 13:10:00,106.13,106.19,106.07,106.11,22462.0,104.251,104.3099,104.192,104.2313,22462.0
2024-06-06 13:20:00,106.11,106.14,106.01,106.06,19076.0,104.2313,104.2608,104.1331,104.1822,19076.0
2024-06-06 13:30:00,106.07,106.1,105.91,106.07,31226.0,104.192,104.2215,104.0349,104.192,31226.0
2024-06-06 13:40:00,106.1,106.15,106.01,106.03,11793.0,104.2215,104.2706,104.1331,104.1527,11793.0
2024-06-06 13:50:00,106.03,106.1,105.98,106.07,16268.0,104.1527,104.2215,104.1036,104.192,16268.0
2024-06-06 14:00:00,106.05,106.08,105.88,105.88,26763.0,104.1724,104.2019,104.0054,104.0054,26763.0
2024-06-06 14:10:00,105.89,105.94,105.81,105.85,26299.0,104.0152,104.0643,103.9366,103.9759,26299.0
2024-06-06 14:20:00,105.83,106.0,105.8,105.89,33904.0,103.9563,104.1233,103.9268,104.0152,33904.0
2024-06-06 14:30:00,105.87,106.0,105.85,105.93,23342.0,103.9956,104.1233,103.9759,104.0545,23342.0
2024-06-06 14:40:00,105.93,106.07,105.92,106.05,21274.0,104.0545,104.192,104.0447,104.1724,21274.0
2024-06-06 14:50:00,106.05,106.23,106.05,106.22,23182.0,104.1724,104.3492,104.1724,104.3394,23182.0
2024-06-06 15:00:00,106.22,106.34,106.21,106.31,26657.0,104.3394,104.4573,104.3296,104.4278,26657.0
2024-06-06 15:10:00,106.31,106.33,106.21,106.25,22103.0,104.4278,104.4474,104.3296,104.3688,22103.0
2024-06-06 15:20:00,106.26,106.28,106.18,106.28,23500.0,104.3787,104.3983,104.3001,104.3983,23500.0
2024-06-06 15:30:00,106.27,106.27,105.95,106.02,34891.0,104.3885,104.3885,104.0742,104.1429,34891.0
2024-06-06 15:40:00,106.01,106.06,105.91,105.99,49258.0,104.1331,104.1822,104.0349,104.1135,49258.0
2024-06-06 15:50:00,105.98,106.06,105.8,105.99,221557.0,104.1036,104.1822,103.9268,104.1135,221557.0
2024-06-07 09:30:00,106.15,106.62,105.86,106.4,103402.0,104.2706,104.7323,103.9858,104.5162,103402.0
2024-06-07 09:40:00,106.45,107.86,106.45,107.86,125888.0,104.5653,105.9503,104.5653,105.9503,125888.0
2024-06-07 09:50:00,107.85,108.09,107.44,107.56,96741.0,105.9405,106.1763,105.5378,105.6557,96741.0
2024-06-07 10:00:00,107.61,107.8,107.48,107.67,35112.0,105.7048,105.8914,105.5771,105.7637,35112.0
2024-06-07 10:10:00,107.65,107.66,107.0,107.06,71378.0,105.7441,105.7539,105.1056,105.1645,71378.0
2024-06-07 10:20:00,107.06,107.2,106.69,106.78,61952.0,105.1645,105.302,104.8011,104.8895,61952.0
2024-06-07 10:30:00,106.75,106.99,106.6,106.95,123059.0,104.86,105.0957,104.7127,105.0565,123059.0
2024-06-07 10:40:00,106.95,107.13,106.93,106.97,57574.0,105.0565,105.2333,105.0368,105.0761,57574.0
2024-06-07 10:50:00,106.97,107.03,106.72,106.75,27083.0,105.0761,105.135,104.8305,104.86,27083.0
2024-06-07 11:00:00,106.72,106.74,106.59,106.7,16913.0,104.8305,104.8502,104.7028,104.8109,16913.0
2024-06-07 11:10:00,106.67,106.75,106.55,106.7,44301.0,104.7814,104.86,104.6635,104.8109,44301.0
2024-06-07 11:20:00,106.71,106.86,106.66,106.72,84494.0,104.8207,104.968,104.7716,104.8305,84494.0
2024-06-07 11:30:00,106.71,106.8,106.55,106.55,24914.0,104.8207,104.9091,104.6635,104.6635,24914.0
2024-06-07 11:40:00,106.6,106.76,106.6,106.76,13769.0,104.7127,104.8698,104.7127,104.8698,13769.0
2024-06-07 11:50:00,106.73,106.82,106.65,106.8,42742.0,104.8403,104.9288,104.7618,104.9091,42742.0
2024-06-07 12:00:00,106.78,106.88,106.72,106.87,15746.0,104.8895,104.9877,104.8305,104.9779,15746.0
2024-06-07 12:10:00,106.86,107.0,106.77,107.0,17607.0,104.968,105.1056,104.8796,105.1056,17607.0
2024-06-07 12:20:00,106.98,107.26,106.97,107.18,22616.0,105.0859,105.361,105.0761,105.2824,22616.0
2024-06-07 12:30:00,107.2,107.2,107.01,107.04,22637.0,105.302,105.302,105.1154,105.1449,22637.0
2024-06-07 12:40:00,107.06,107.14,107.02,107.07,9220.0,105.1645,105.2431,105.1252,105.1743,9220.0
2024-06-07 12:50:00,107.08,107.25,107.08,107.25,11382.0,105.1842,105.3511,105.1842,105.3511,11382.0
2024-06-07 13:00:00,107.25,107.25,107.06,107.21,14608.0,105.3511,105.3511,105.1645,105.3119,14608.0
2024-06-07 13:10:00,107.22,107.33,107.19,107.33,7520.0,105.3217,105.4297,105.2922,105.4297,7520.0
2024-06-07 13:20:00,107.34,107.43,107.22,107.24,15868.0,105.4395,105.528,105.3217,105.3413,15868.0
2024-06-07 13:30:00,107.22,107.42,107.18,107.42,20512.0,105.3217,105.5181,105.2824,105.5181,20512.0
2024-06-07 13:40:00,107.35,107.53,107.35,107.53,15585.0,105.4494,105.6262,105.4494,105.6262,15585.0
2024-06-07 13:50:00,107.59,107.59,107.35,107.38,111928.0,105.6851,105.6851,105.4494,105.4788,111928.0
2024-06-07 14:00:00,107.35,107.35,107.12,107.22,35146.0,105.4494,105.4494,105.2234,105.3217,35146.0
2024-06-07 14:10:00,107.26,107.52,107.2,107.52,41002.0,105.361,105.6164,105.302,105.6164,41002.0
2024-06-07 14:20:00,107.53,107.89,107.51,107.83,34759.0,105.6262,105.9798,105.6065,105.9209,34759.0
2024-06-07 14:30:00,107.8,107.91,107.64,107.91,16143.0,105.8914,105.9995,105.7342,105.9995,16143.0
2024-06-07 14:40:00,107.91,107.97,107.87,107.91,16122.0,105.9995,106.0584,105.9602,105.9995,16122.0
2024-06-07 14:50:00,107.94,108.0,107.84,107.96,23808.0,106.0289,106.0879,105.9307,106.0486,23808.0
2024-06-07 15:00:00,107.95,108.03,107.82,107.88,39758.0,106.0387,106.1173,105.9111,105.97,39758.0
2024-06-07 15:10:00,107.86,108.01,107.8,107.93,35204.0,105.9503,106.0977,105.8914,106.0191,35204.0
2024-06-07 15:20:00,107.95,107.95,107.77,107.82,29396.0,106.0387,106.0387,105.8619,105.9111,29396.0
2024-06-07 15:30:00,107.82,107.93,107.76,107.91,48301.0,105.9111,106.0191,105.8521,105.9995,48301.0
2024-06-07 15:40:00,107.92,108.02,107.86,107.98,73021.0,106.0093,106.1075,105.9503,106.0682,73021.0
2024-06-07 15:50:00,107.97,108.13,107.85,108.0,415915.0,106.0584,106.2156,105.9405,106.0879,415915.0
2024-06-10 09:30:00,107.98,109.51,107.69,108.28,111278.0,106.0682,107.5711,105.7834,106.3629,111278.0
2024-06-10 09:40:00,108.31,108.57,108.07,108.57,22038.0,106.3924,106.6478,106.1566,106.6478,22038.0
2024-06-10 09:50:00,108.58,108.79,108.54,108.67,10043.0,106.6576,106.8639,106.6183,106.746,10043.0
2024-06-10 10:00:00,108.63,109.05,108.55,108.81,36795.0,106.7067,107.1193,106.6281,106.8835,36795.0
2024-06-10 10:10:00,108.77,108.91,108.74,108.76,15991.0,106.8442,106.9818,106.8148,106.8344,15991.0
2024-06-10 10:20:00,108.79,108.79,108.49,108.65,24810.0,106.8639,106.8639,106.5692,106.7264,24810.0
2024-06-10 10:30:00,108.64,108.88,108.61,108.72,31083.0,106.7165,106.9523,106.6871,106.7951,31083.0
2024-06-10 10:40:00,108.74,108.78,108.6,108.71,12370.0,106.8148,106.8541,106.6772,106.7853,12370.0
2024-06-10 10:50:00,108.72,108.91,108.62,108.67,33771.0,106.7951,106.9818,106.6969,106.746,33771.0
2024-06-10 11:00:00,108.65,108.76,108.47,108.73,26573.0,106.7264,106.8344,106.5495,106.8049,26573.0
2024-06-10 11:10:00,108.75,108.79,108.52,108.67,16990.0,106.8246,106.8639,106.5987,106.746,16990.0
2024-06-10 11:20:00,108.69,108.79,108.65,108.7,27961.0,106.7656,106.8639,106.7264,106.7755,27961.0
2024-06-10 11:30:00,108.69,108.84,108.64,108.82,72683.0,106.7656,106.913,106.7165,106.8933,72683.0
2024-06-10 11:40:00,108.8,108.99,108.79,108.89,21448.0,106.8737,107.0603,106.8639,106.9621,21448.0
2024-06-10 11:50:00,108.93,109.02,108.88,108.93,13816.0,107.0014,107.0898,106.9523,107.0014,13816.0
2024-06-10 12:00:00,108.9,108.93,108.54,108.55,7145.0,106.9719,107.0014,106.6183,106.6281,7145.0
2024-06-10 12:10:00,108.57,108.67,108.41,108.65,12163.0,106.6478,106.746,106.4906,106.7264,12163.0
2024-06-10 12:20:00,108.64,108.69,108.51,108.55,11357.0,106.7165,106.7656,106.5888,106.6281,11357.0
2024-06-10 12:30:00,108.48,108.53,108.45,108.49,8351.0,106.5594,106.6085,106.5299,106.5692,8351.0
2024-06-10 12:40:00,108.48,108.6,108.44,108.58,15096.0,106.5594,106.6772,106.5201,106.6576,15096.0
2024-06-10 12:50:00,108.6,108.68,108.53,108.54,7675.0,106.6772,106.7558,106.6085,106.6183,7675.0
2024-06-10 13:00:00,108.55,108.55,108.36,108.4,13388.0,106.6281,106.6281,106.4415,106.4808,13388.0
2024-06-10 13:10:00,108.4,108.44,108.35,108.39,7660.0,106.4808,106.5201,106.4317,106.471,7660.0
2024-06-10 13:20:00,108.38,108.46,108.26,108.29,24766.0,106.4611,106.5397,106.3433,106.3727,24766.0
2024-06-10 13:30:00,108.25,108.36,108.23,108.3,7508.0,106.3334,106.4415,106.3138,106.3826,7508.0
2024-06-10 13:40:00,108.3,108.45,108.27,108.43,15677.0,106.3826,106.5299,106.3531,106.5103,15677.0
2024-06-10 13:50:00,108.47,108.52,108.25,108.25,7254.0,106.5495,106.5987,106.3334,106.3334,7254.0
2024-06-10 14:00:00,108.31,108.48,108.14,108.47,16529.0,106.3924,106.5594,106.2254,106.5495,16529.0
2024-06-10 14:10:00,108.45,108.59,108.34,108.52,20300.0,106.5299,106.6674,106.4218,106.5987,20300.0
2024-06-10 14:20:00,108.54,108.54,108.34,108.42,8607.0,106.6183,106.6183,106.4218,106.5004,8607.0
2024-06-10 14:30:00,108.41,108.6,108.4,108.44,7906.0,106.4906,106.6772,106.4808,106.5201,7906.0
2024-06-10 14:40:00,108.44,108.52,108.41,108.52,8617.0,106.5201,106.5987,106.4906,106.5987,8617.0
2024-06-10 14:50:00,108.5,108.52,108.35,108.38,10616.0,106.579,106.5987,106.4317,106.4611,10616.0
2024-06-10 15:00:00,108.36,108.58,108.35,108.45,14868.0,106.4415,106.6576,106.4317,106.5299,14868.0
2024-06-10 15:10:00,108.44,108.65,108.35,108.43,16398.0,106.5201,106.7264,106.4317,106.5103,16398.0
2024-06-10 15:20:00,108.44,108.59,108.43,108.58,18465.0,106.5201,106.6674,106.5103,106.6576,18465.0
2024-06-10 15:30:00,108.55,108.6,108.45,108.49,24943.0,106.6281,106.6772,106.5299,106.5692,24943.0
2024-06-10 15:40:00,108.49,108.55,108.44,108.53,29803.0,106.5692,106.6281,106.5201,106.6085,29803.0
2024-06-10 15:50:00,108.51,108.75,108.4,108.75,153597.0,106.5888,106.8246,106.4808,106.8246,153597.0
2024-06-11 09:30:00,108.2,108.54,107.35,107.44,38281.0,106.2843,106.6183,105.4494,105.5378,38281.0
2024-06-11 09:40:00,107.43,107.47,106.98,107.02,15502.0,105.528,105.5672,105.0859,105.1252,15502.0
2024-06-11 09:50:00,107.06,107.19,106.96,107.07,12906.0,105.1645,105.2922,105.0663,105.1743,12906.0
2024-06-11 10:00:00,107.03,107.03,106.64,106.87,19528.0,105.135,105.135,104.7519,104.9779,19528.0
2024-06-11 10:10:00,106.87,107.24,106.87,107.02,8937.0,104.9779,105.3413,104.9779,105.1252,8937.0
2024-06-11 10:20:00,107.05,107.19,107.03,107.19,8949.0,105.1547,105.2922,105.135,105.2922,8949.0
2024-06-11 10:30:00,107.16,107.31,107.02,107.31,18465.0,105.2627,105.4101,105.1252,105.4101,18465.0
2024-06-11 10:40:00,107.29,107.36,107.17,107.2,8331.0,105.3904,105.4592,105.2726,105.302,8331.0
2024-06-11 10:50:00,107.16,107.36,107.11,107.34,26895.0,105.2627,105.4592,105.2136,105.4395,26895.0
2024-06-11 11:00:00,107.34,107.41,107.24,107.4,10540.0,105.4395,105.5083,105.3413,105.4985,10540.0
2024-06-11 11:10:00,107.4,107.48,107.24,107.29,9917.0,105.4985,105.5771,105.3413,105.3904,9917.0
2024-06-11 11:20:00,107.29,107.36,107.21,107.34,14555.0,105.3904,105.4592,105.3119,105.4395,14555.0
2024-06-11 11:30:00,107.38,107.52,107.3,107.36,6160.0,105.4788,105.6164,105.4003,105.4592,6160.0
2024-06-11 11:40:00,107.36,107.54,107.33,107.43,13849.0,105.4592,105.636,105.4297,105.528,13849.0
2024-06-11 11:50:00,107.4,107.5,107.38,107.45,13358.0,105.4985,105.5967,105.4788,105.5476,13358.0
2024-06-11 12:00:00,107.45,107.57,107.43,107.49,11472.0,105.5476,105.6655,105.528,105.5869,11472.0
2024-06-11 12:10:00,107.49,107.52,107.32,107.34,6955.0,105.5869,105.6164,105.4199,105.4395,6955.0
2024-06-11 12:20:00,107.35,107.38,107.28,107.31,10281.0,105.4494,105.4788,105.3806,105.4101,10281.0
2024-06-11 12:30:00,107.3,107.36,107.27,107.33,8036.0,105.4003,105.4592,105.3708,105.4297,8036.0
2024-06-11 12:40:00,107.36,107.46,107.34,107.42,9582.0,105.4592,105.5574,105.4395,105.5181,9582.0
2024-06-11 12:50:00,107.42,107.46,107.36,107.43,9204.0,105.5181,105.5574,105.4592,105.528,9204.0
2024-06-11 13:00:00,107.42,107.55,107.35,107.48,11719.0,105.5181,105.6458,105.4494,105.5771,11719.0
2024-06-11 13:10:00,107.48,107.58,107.41,107.43,9276.0,105.5771,105.6753,105.5083,105.528,9276.0
2024-06-11 13:20:00,107.43,107.45,107.33,107.41,11397.0,105.528,105.5476,105.4297,105.5083,11397.0
2024-06-11 13:30:00,107.42,107.56,107.42,107.56,8563.0,105.5181,105.6557,105.5181,105.6557,8563.0
2024-06-11 13:40:00,107.56,107.57,107.48,107.52,9699.0,105.6557,105.6655,105.5771,105.6164,9699.0
2024-06-11 13:50:00,107.53,107.65,107.51,107.61,36915.0,105.6262,105.7441,105.6065,105.7048,36915.0
2024-06-11 14:00:00,107.61,107.74,107.53,107.58,9908.0,105.7048,105.8325,105.6262,105.6753,9908.0
2024-06-11 14:10:00,107.56,107.72,107.56,107.68,10946.0,105.6557,105.8128,105.6557,105.7735,10946.0
2024-06-11 14:20:00,107.69,107.8,107.67,107.8,11106.0,105.7834,105.8914,105.7637,105.8914,11106.0
2024-06-11 14:30:00,107.8,107.89,107.6,107.63,13063.0,105.8914,105.9798,105.6949,105.7244,13063.0
2024-06-11 14:40:00,107.6,107.7,107.45,107.5,12927.0,105.6949,105.7932,105.5476,105.5967,12927.0
2024-06-11 14:50:00,107.46,107.53,107.43,107.45,14264.0,105.5574,105.6262,105.528,105.5476,14264.0
2024-06-11 15:00:00,107.49,107.57,107.44,107.47,22911.0,105.5869,105.6655,105.5378,105.5672,22911.0
2024-06-11 15:10:00,107.45,107.46,107.27,107.35,26355.0,105.5476,105.5574,105.3708,105.4494,26355.0
2024-06-11 15:20:00,107.33,107.33,107.22,107.25,17134.0,105.4297,105.4297,105.3217,105.3511,17134.0
2024-06-11 15:30:00,107.23,107.39,107.18,107.39,43723.0,105.3315,105.4887,105.2824,105.4887,43723.0
2024-06-11 15:40:00,107.4,107.53,107.22,107.22,69448.0,105.4985,105.6262,105.3217,105.3217,69448.0
2024-06-11 15:50:00,107.22,107.7,107.22,107.6,111600.0,105.3217,105.7932,105.3217,105.6949,111600.0
2024-06-12 09:30:00,108.54,108.71,107.63,108.55,65337.0,106.6183,106.7853,105.7244,106.6281,65337.0
2024-06-12 09:40:00,108.55,109.14,108.5,108.91,26417.0,106.6281,107.2077,106.579,106.9818,26417.0
2024-06-12 09:50:00,108.99,109.09,108.36,108.47,32756.0,107.0603,107.1586,106.4415,106.5495,32756.0
2024-06-12 10:00:00,108.51,109.14,108.47,109.14,25397.0,106.5888,107.2077,106.5495,107.2077,25397.0
2024-06-12 10:10:00,109.09,109.09,108.65,108.7,34307.0,107.1586,107.1586,106.7264,106.7755,34307.0
2024-06-12 10:20:00,108.72,108.79,108.61,108.72,29554.0,106.7951,106.8639,106.6871,106.7951,29554.0
2024-06-12 10:30:00,108.66,108.72,108.44,108.47,15128.0,106.7362,106.7951,106.5201,106.5495,15128.0
2024-06-12 10:40:00,108.47,108.48,108.3,108.34,20940.0,106.5495,106.5594,106.3826,106.4218,20940.0
2024-06-12 10:50:00,108.37,108.37,108.09,108.26,15674.0,106.4513,106.4513,106.1763,106.3433,15674.0
2024-06-12 11:00:00,108.24,108.27,108.03,108.1,76592.0,106.3236,106.3531,106.1173,106.1861,76592.0
2024-06-12 11:10:00,108.14,108.14,107.98,108.07,29147.0,106.2254,106.2254,106.0682,106.1566,29147.0
2024-06-12 11:20:00,108.07,108.13,107.97,107.98,28281.0,106.1566,106.2156,106.0584,106.0682,28281.0
2024-06-12 11:30:00,108.0,108.0,107.81,107.83,15233.0,106.0879,106.0879,105.9012,105.9209,15233.0
2024-06-12 11:40:00,107.82,108.01,107.82,107.92,15874.0,105.9111,106.0977,105.9111,106.0093,15874.0
2024-06-12 11:50:00,107.91,108.15,107.87,108.09,15396.0,105.9995,106.2352,105.9602,106.1763,15396.0
2024-06-12 12:00:00,108.08,108.15,108.02,108.13,31920.0,106.1664,106.2352,106.1075,106.2156,31920.0
2024-06-12 12:10:00,108.13,108.16,108.07,108.07,18791.0,106.2156,106.245,106.1566,106.1566,18791.0
2024-06-12 12:20:00,108.07,108.16,108.01,108.04,29225.0,106.1566,106.245,106.0977,106.1272,29225.0
2024-06-12 12:30:00,108.04,108.12,108.04,108.1,11491.0,106.1272,106.2057,106.1272,106.1861,11491.0
2024-06-12 12:40:00,108.1,108.16,108.06,108.08,21200.0,106.1861,106.245,106.1468,106.1664,21200.0
2024-06-12 12:50:00,108.08,108.15,108.05,108.11,45446.0,106.1664,106.2352,106.137,106.1959,45446.0
2024-06-12 13:00:00,108.11,108.18,108.02,108.05,37616.0,106.1959,106.2647,106.1075,106.137,37616.0
2024-06-12 13:10:00,108.04,108.19,108.04,108.17,13675.0,106.1272,106.2745,106.1272,106.2549,13675.0
2024-06-12 13:20:00,108.17,108.2,108.07,108.07,27714.0,106.2549,106.2843,106.1566,106.1566,27714.0
2024-06-12 13:30:00,108.08,108.14,107.95,108.07,29902.0,106.1664,106.2254,106.0387,106.1566,29902.0
2024-06-12 13:40:00,108.05,108.07,107.85,107.94,15209.0,106.137,106.1566,105.9405,106.0289,15209.0
2024-06-12 13:50:00,107.92,107.95,107.77,107.85,15619.0,106.0093,106.0387,105.8619,105.9405,15619.0
2024-06-12 14:00:00,107.82,107.89,107.25,107.87,19583.0,105.9111,105.9798,105.3511,105.9602,19583.0
2024-06-12 14:10:00,107.89,107.99,107.81,107.94,13247.0,105.9798,106.078,105.9012,106.0289,13247.0
2024-06-12 14:20:00,107.95,108.07,107.92,108.03,10455.0,106.0387,106.1566,106.0093,106.1173,10455.0
2024-06-12 14:30:00,108.05,108.24,107.93,108.1,30330.0,106.137,106.3236,106.0191,106.1861,30330.0
2024-06-12 14:40:00,108.1,108.13,107.83,107.91,17539.0,106.1861,106.2156,105.9209,105.9995,17539.0
2024-06-12 14:50:00,107.93,108.18,107.9,108.12,18399.0,106.0191,106.2647,105.9896,106.2057,18399.0
2024-06-12 15:00:00,108.12,108.38,108.09,108.36,15552.0,106.2057,106.4611,106.1763,106.4415,15552.0
2024-06-12 15:10:00,108.33,108.73,108.23,108.73,28742.0,106.412,106.8049,106.3138,106.8049,28742.0
2024-06-12 15:20:00,108.7,108.86,108.31,108.37,58720.0,106.7755,106.9326,106.3924,106.4513,58720.0
2024-06-12 15:30:00,108.37,108.46,108.13,108.13,51748.0,106.4513,106.5397,106.2156,106.2156,51748.0
2024-06-12 15:40:00,108.13,108.46,108.09,108.37,21842.0,106.2156,106.5397,106.1763,106.4513,21842.0
2024-06-12 15:50:00,108.33,108.62,108.17,108.48,130450.0,106.412,106.6969,106.2549,106.5594,130450.0
2024-06-13 09:30:00,108.24,108.35,107.62,108.31,55403.0,106.3236,106.4317,105.7146,106.3924,55403.0
2024-06-13 09:40:00,108.31,108.47,107.78,108.12,15880.0,106.3924,106.5495,105.8718,106.2057,15880.0
2024-06-13 09:50:00,108.11,108.15,107.43,107.55,14517.0,106.1959,106.2352,105.528,105.6458,14517.0
2024-06-13 10:00:00,107.58,107.66,107.29,107.6,14339.0,105.6753,105.7539,105.3904,105.6949,14339.0
2024-06-13 10:10:00,107.64,107.66,107.39,107.48,8809.0,105.7342,105.7539,105.4887,105.5771,8809.0
2024-06-13 10:20:00,107.45,107.68,107.31,107.48,27833.0,105.5476,105.7735,105.4101,105.5771,27833.0
2024-06-13 10:30:00,107.45,107.76,107.33,107.76,25245.0,105.5476,105.8521,105.4297,105.8521,25245.0
2024-06-13 10:40:00,107.75,107.78,107.47,107.55,20173.0,105.8423,105.8718,105.5672,105.6458,20173.0
2024-06-13 10:50:00,107.58,107.81,107.49,107.76,20450.0,105.6753,105.9012,105.5869,105.8521,20450.0
2024-06-13 11:00:00,107.76,107.76,107.55,107.58,8267.0,105.8521,105.8521,105.6458,105.6753,8267.0
2024-06-13 11:10:00,107.61,107.75,107.59,107.6,15708.0,105.7048,105.8423,105.6851,105.6949,15708.0
2024-06-13 11:20:00,107.66,107.9,107.63,107.89,12310.0,105.7539,105.9896,105.7244,105.9798,12310.0
2024-06-13 11:30:00,107.9,107.92,107.78,107.81,10864.0,105.9896,106.0093,105.8718,105.9012,10864.0
2024-06-13 11:40:00,107.79,107.79,107.58,107.69,9981.0,105.8816,105.8816,105.6753,105.7834,9981.0
2024-06-13 11:50:00,107.69,107.89,107.67,107.84,11623.0,105.7834,105.9798,105.7637,105.9307,11623.0
2024-06-13 12:00:00,107.83,107.93,107.76,107.83,7807.0,105.9209,106.0191,105.8521,105.9209,7807.0
2024-06-13 12:10:00,107.85,107.99,107.82,107.9,12025.0,105.9405,106.078,105.9111,105.9896,12025.0
2024-06-13 12:20:00,107.88,107.98,107.81,107.85,9531.0,105.97,106.0682,105.9012,105.9405,9531.0
2024-06-13 12:30:00,107.84,108.15,107.82,108.15,14321.0,105.9307,106.2352,105.9111,106.2352,14321.0
2024-06-13 12:40:00,108.14,108.14,107.97,107.99,16295.0,106.2254,106.2254,106.0584,106.078,16295.0
2024-06-13 12:50:00,108.0,108.22,107.97,108.16,8634.0,106.0879,106.304,106.0584,106.245,8634.0
2024-06-13 13:00:00,108.14,108.32,108.09,108.25,13077.0,106.2254,106.4022,106.1763,106.3334,13077.0
2024-06-13 13:10:00,108.27,108.47,108.27,108.3,16040.0,106.3531,106.5495,106.3531,106.3826,16040.0
2024-06-13 13:20:00,108.31,108.31,108.1,108.2,18775.0,106.3924,106.3924,106.1861,106.2843,18775.0
2024-06-13 13:30:00,108.19,108.24,108.12,108.17,9294.0,106.2745,106.3236,106.2057,106.2549,9294.0
2024-06-13 13:40:00,108.2,108.31,108.2,108.25,6441.0,106.2843,106.3924,106.2843,106.3334,6441.0
2024-06-13 13:50:00,108.27,108.35,108.27,108.31,7543.0,106.3531,106.4317,106.3531,106.3924,7543.0
2024-06-13 14:00:00,108.31,108.37,108.21,108.37,14278.0,106.3924,106.4513,106.2941,106.4513,14278.0
2024-06-13 14:10:00,108.4,108.43,108.29,108.31,8925.0,106.4808,106.5103,106.3727,106.3924,8925.0
2024-06-13 14:20:00,108.32,108.36,108.28,108.29,12735.0,106.4022,106.4415,106.3629,106.3727,12735.0
2024-06-13 14:30:00,108.3,108.48,108.29,108.37,13052.0,106.3826,106.5594,106.3727,106.4513,13052.0
2024-06-13 14:40:00,108.39,108.42,108.29,108.29,10747.0,106.471,106.5004,106.3727,106.3727,10747.0
2024-06-13 14:50:00,108.3,108.41,108.29,108.41,10139.0,106.3826,106.4906,106.3727,106.4906,10139.0
2024-06-13 15:00:00,108.39,108.49,108.36,108.39,15173.0,106.471,106.5692,106.4415,106.471,15173.0
2024-06-13 15:10:00,108.39,108.42,108.29,108.38,13420.0,106.471,106.5004,106.3727,106.4611,13420.0
2024-06-13 15:20:00,108.39,108.48,108.38,108.44,19548.0,106.471,106.5594,106.4611,106.5201,19548.0
2024-06-13 15:30:00,108.42,108.6,108.38,108.6,20543.0,106.5004,106.6772,106.4611,106.6772,20543.0
2024-06-13 15:40:00,108.6,108.64,108.5,108.53,27322.0,106.6772,106.7165,106.579,106.6085,27322.0
2024-06-13 15:50:00,108.52,108.73,108.41,108.51,118352.0,106.5987,106.8049,106.4906,106.5888,118352.0
2024-06-14 09:30:00,107.36,107.75,107.13,107.5,69757.0,105.4592,105.8423,105.2333,105.5967,69757.0
2024-06-14 09:40:00,107.51,107.55,106.87,106.95,16601.0,105.6065,105.6458,104.9779,105.0565,16601.0
2024-06-14 09:50:00,106.93,107.15,106.78,106.85,15575.0,105.0368,105.2529,104.8895,104.9582,15575.0
2024-06-14 10:00:00,106.77,106.84,106.51,106.56,19214.0,104.8796,104.9484,104.6242,104.6734,19214.0
2024-06-14 10:10:00,106.6,106.62,106.33,106.33,15125.0,104.7127,104.7323,104.4474,104.4474,15125.0
2024-06-14 10:20:00,106.3,106.34,106.09,106.15,11879.0,104.418,104.4573,104.2117,104.2706,11879.0
2024-06-14 10:30:00,106.18,106.37,105.94,106.03,29994.0,104.3001,104.4867,104.0643,104.1527,29994.0
2024-06-14 10:40:00,106.04,106.18,105.88,106.13,26821.0,104.1626,104.3001,104.0054,104.251,26821.0
2024-06-14 10:50:00,106.14,106.38,106.12,106.3,18998.0,104.2608,104.4965,104.2411,104.418,18998.0
2024-06-14 11:00:00,106.33,106.33,106.2,106.21,11216.0,104.4474,104.4474,104.3197,104.3296,11216.0
2024-06-14 11:10:00,106.23,106.43,106.22,106.42,6646.0,104.3492,104.5457,104.3394,104.5358,6646.0
2024-06-14 11:20:00,106.39,106.49,106.31,106.32,10743.0,104.5064,104.6046,104.4278,104.4376,10743.0
2024-06-14 11:30:00,106.32,106.4,106.14,106.22,22818.0,104.4376,104.5162,104.2608,104.3394,22818.0
2024-06-14 11:40:00,106.26,106.26,106.01,106.09,25777.0,104.3787,104.3787,104.1331,104.2117,25777.0
2024-06-14 11:50:00,106.09,106.14,106.03,106.13,18523.0,104.2117,104.2608,104.1527,104.251,18523.0
2024-06-14 12:00:00,106.11,106.2,106.05,106.2,24509.0,104.2313,104.3197,104.1724,104.3197,24509.0
2024-06-14 12:10:00,106.2,106.29,106.03,106.05,12945.0,104.3197,104.4081,104.1527,104.1724,12945.0
2024-06-14 12:20:00,106.05,106.15,105.94,105.95,13714.0,104.1724,104.2706,104.0643,104.0742,13714.0
2024-06-14 12:30:00,105.97,106.18,105.93,106.18,4965.0,104.0938,104.3001,104.0545,104.3001,4965.0
2024-06-14 12:40:00,106.2,106.22,106.01,106.19,14982.0,104.3197,104.3394,104.1331,104.3099,14982.0
2024-06-14 12:50:00,106.25,106.38,106.18,106.32,9968.0,104.3688,104.4965,104.3001,104.4376,9968.0
2024-06-14 13:00:00,106.33,106.38,106.29,106.35,8674.0,104.4474,104.4965,104.4081,104.4671,8674.0
2024-06-14 13:10:00,106.31,106.35,106.22,106.33,23675.0,104.4278,104.4671,104.3394,104.4474,23675.0
2024-06-14 13:20:00,106.36,106.41,106.23,106.25,20620.0,104.4769,104.526,104.3492,104.3688,20620.0
2024-06-14 13:30:00,106.28,106.28,106.08,106.22,10970.0,104.3983,104.3983,104.2019,104.3394,10970.0
2024-06-14 13:40:00,106.18,106.23,106.09,106.23,9006.0,104.3001,104.3492,104.2117,104.3492,9006.0
2024-06-14 13:50:00,106.25,106.29,106.09,106.19,30989.0,104.3688,104.4081,104.2117,104.3099,30989.0
2024-06-14 14:00:00,106.16,106.19,106.02,106.07,16158.0,104.2804,104.3099,104.1429,104.192,16158.0
2024-06-14 14:10:00,106.1,106.22,106.0,106.19,13048.0,104.2215,104.3394,104.1233,104.3099,13048.0
2024-06-14 14:20:00,106.19,106.36,106.15,106.25,18430.0,104.3099,104.4769,104.2706,104.3688,18430.0
2024-06-14 14:30:00,106.22,106.46,106.21,106.46,9810.0,104.3394,104.5751,104.3296,104.5751,9810.0
2024-06-14 14:40:00,106.45,106.58,106.36,106.58,8091.0,104.5653,104.693,104.4769,104.693,8091.0
2024-06-14 14:50:00,106.56,106.63,106.5,106.55,11708.0,104.6734,104.7421,104.6144,104.6635,11708.0
2024-06-14 15:00:00,106.58,106.65,106.53,106.63,7521.0,104.693,104.7618,104.6439,104.7421,7521.0
2024-06-14 15:10:00,106.63,106.65,106.51,106.63,13370.0,104.7421,104.7618,104.6242,104.7421,13370.0
2024-06-14 15:20:00,106.61,106.67,106.49,106.52,26846.0,104.7225,104.7814,104.6046,104.6341,26846.0
2024-06-14 15:30:00,106.53,106.65,106.5,106.64,49744.0,104.6439,104.7618,104.6144,104.7519,49744.0
2024-06-14 15:40:00,106.64,106.69,106.49,106.49,49341.0,104.7519,104.8011,104.6046,104.6046,49341.0
2024-06-14 15:50:00,106.47,106.55,106.3,106.49,169520.0,104.585,104.6635,104.418,104.6046,169520.0
2024-06-17 09:30:00,106.52,106.68,105.7,106.15,35705.0,104.6341,104.7912,103.8286,104.2706,35705.0
2024-06-17 09:40:00,106.16,106.39,105.7,105.77,15760.0,104.2804,104.5064,103.8286,103.8973,15760.0
2024-06-17 09:50:00,105.84,106.17,105.8,105.88,25622.0,103.9661,104.2903,103.9268,104.0054,25622.0
2024-06-17 10:00:00,105.88,106.08,105.75,106.04,20843.0,104.0054,104.2019,103.8777,104.1626,20843.0
2024-06-17 10:10:00,106.0,106.3,105.74,106.29,55769.0,104.1233,104.418,103.8679,104.4081,55769.0
2024-06-17 10:20:00,106.3,106.3,105.8,105.8,23207.0,104.418,104.418,103.9268,103.9268,23207.0
2024-06-17 10:30:00,105.84,106.08,105.81,105.95,27056.0,103.9661,104.2019,103.9366,104.0742,27056.0
2024-06-17 10:40:00,105.98,106.24,105.95,106.24,23171.0,104.1036,104.359,104.0742,104.359,23171.0
2024-06-17 10:50:00,106.2,106.25,106.11,106.15,31297.0,104.3197,104.3688,104.2313,104.2706,31297.0
2024-06-17 11:00:00,106.16,106.18,105.92,105.96,43932.0,104.2804,104.3001,104.0447,104.084,43932.0
2024-06-17 11:10:00,105.96,106.19,105.96,106.16,48274.0,104.084,104.3099,104.084,104.2804,48274.0
2024-06-17 11:20:00,106.16,106.4,106.1,106.4,59205.0,104.2804,104.5162,104.2215,104.5162,59205.0
2024-06-17 11:30:00,106.38,106.55,106.24,106.42,19830.0,104.4965,104.6635,104.359,104.5358,19830.0
2024-06-17 11:40:00,106.43,106.6,106.35,106.41,12936.0,104.5457,104.7127,104.4671,104.526,12936.0
2024-06-17 11:50:00,106.45,106.46,106.22,106.28,18911.0,104.5653,104.5751,104.3394,104.3983,18911.0
2024-06-17 12:00:00,106.25,106.36,106.23,106.3,14290.0,104.3688,104.4769,104.3492,104.418,14290.0
2024-06-17 12:10:00,106.3,106.35,106.25,106.31,15405.0,104.418,104.4671,104.3688,104.4278,15405.0
2024-06-17 12:20:00,106.29,106.45,106.26,106.44,18145.0,104.4081,104.5653,104.3787,104.5555,18145.0
2024-06-17 12:30:00,106.43,106.45,106.15,106.16,13416.0,104.5457,104.5653,104.2706,104.2804,13416.0
2024-06-17 12:40:00,106.19,106.29,106.14,106.23,29124.0,104.3099,104.4081,104.2608,104.3492,29124.0
2024-06-17 12:50:00,106.21,106.25,106.04,106.13,32098.0,104.3296,104.3688,104.1626,104.251,32098.0
2024-06-17 13:00:00,106.13,106.14,106.09,106.11,29065.0,104.251,104.2608,104.2117,104.2313,29065.0
2024-06-17 13:10:00,106.14,106.25,106.12,106.12,20598.0,104.2608,104.3688,104.2411,104.2411,20598.0
2024-06-17 13:20:00,106.15,106.42,106.14,106.41,18559.0,104.2706,104.5358,104.2608,104.526,18559.0
2024-06-17 13:30:00,106.41,106.71,106.39,106.69,10285.0,104.526,104.8207,104.5064,104.8011,10285.0
2024-06-17 13:40:00,106.71,106.73,106.57,106.59,15613.0,104.8207,104.8403,104.6832,104.7028,15613.0
2024-06-17 13:50:00,106.62,106.72,106.6,106.61,7382.0,104.7323,104.8305,104.7127,104.7225,7382.0
2024-06-17 14:00:00,106.6,106.78,106.54,106.75,24645.0,104.7127,104.8895,104.6537,104.86,24645.0
2024-06-17 14:10:00,106.74,106.84,106.58,106.69,20083.0,104.8502,104.9484,104.693,104.8011,20083.0
2024-06-17 14:20:00,106.71,106.84,106.7,106.76,22691.0,104.8207,104.9484,104.8109,104.8698,22691.0
2024-06-17 14:30:00,106.75,106.82,106.7,106.82,14574.0,104.86,104.9288,104.8109,104.9288,14574.0
2024-06-17 14:40:00,106.82,106.82,106.64,106.7,20644.0,104.9288,104.9288,104.7519,104.8109,20644.0
2024-06-17 14:50:00,106.72,106.8,106.68,106.79,15089.0,104.8305,104.9091,104.7912,104.8993,15089.0
2024-06-17 15:00:00,106.82,106.85,106.72,106.85,22497.0,104.9288,104.9582,104.8305,104.9582,22497.0
2024-06-17 15:10:00,106.87,106.98,106.85,106.94,11296.0,104.9779,105.0859,104.9582,105.0466,11296.0
2024-06-17 15:20:00,106.95,107.06,106.92,107.02,27455.0,105.0565,105.1645,105.027,105.1252,27455.0
2024-06-17 15:30:00,107.0,107.12,106.95,107.12,21299.0,105.1056,105.2234,105.0565,105.2234,21299.0
2024-06-17 15:40:00,107.13,107.29,107.09,107.12,35582.0,105.2333,105.3904,105.194,105.2234,35582.0
2024-06-17 15:50:00,107.1,107.41,107.07,107.37,133101.0,105.2038,105.5083,105.1743,105.469,133101.0
2024-06-18 09:30:00,107.35,107.55,106.77,107.45,60157.0,105.4494,105.6458,104.8796,105.5476,60157.0
2024-06-18 09:40:00,107.41,107.6,107.22,107.55,22183.0,105.5083,105.6949,105.3217,105.6458,22183.0
2024-06-18 09:50:00,107.56,107.7,107.25,107.39,30324.0,105.6557,105.7932,105.3511,105.4887,30324.0
2024-06-18 10:00:00,107.46,107.57,107.28,107.48,22663.0,105.5574,105.6655,105.3806,105.5771,22663.0
2024-06-18 10:10:00,107.45,107.56,107.19,107.39,30617.0,105.5476,105.6557,105.2922,105.4887,30617.0
2024-06-18 10:20:00,107.35,107.67,107.34,107.49,56308.0,105.4494,105.7637,105.4395,105.5869,56308.0
2024-06-18 10:30:00,107.53,107.64,107.41,107.47,10663.0,105.6262,105.7342,105.5083,105.5672,10663.0
2024-06-18 10:40:00,107.43,107.48,107.33,107.44,25472.0,105.528,105.5771,105.4297,105.5378,25472.0
2024-06-18 10:50:00,107.47,107.5,107.39,107.48,19249.0,105.5672,105.5967,105.4887,105.5771,19249.0
2024-06-18 11:00:00,107.48,107.51,107.39,107.47,14162.0,105.5771,105.6065,105.4887,105.5672,14162.0
2024-06-18 11:10:00,107.48,107.54,107.42,107.48,13394.0,105.5771,105.636,105.5181,105.5771,13394.0
2024-06-18 11:20:00,107.47,107.51,107.3,107.42,52273.0,105.5672,105.6065,105.4003,105.5181,52273.0
2024-06-18 11:30:00,107.45,107.45,107.35,107.35,28008.0,105.5476,105.5476,105.4494,105.4494,28008.0
2024-06-18 11:40:00,107.35,107.46,107.31,107.46,22597.0,105.4494,105.5574,105.4101,105.5574,22597.0
2024-06-18 11:50:00,107.44,107.61,107.44,107.6,16304.0,105.5378,105.7048,105.5378,105.6949,16304.0
2024-06-18 12:00:00,107.59,107.64,107.52,107.62,9850.0,105.6851,105.7342,105.6164,105.7146,9850.0
2024-06-18 12:10:00,107.64,107.85,107.62,107.82,10354.0,105.7342,105.9405,105.7146,105.9111,10354.0
2024-06-18 12:20:00,107.83,107.83,107.62,107.64,18127.0,105.9209,105.9209,105.7146,105.7342,18127.0
2024-06-18 12:30:00,107.64,107.85,107.62,107.81,26671.0,105.7342,105.9405,105.7146,105.9012,26671.0
2024-06-18 12:40:00,107.83,108.06,107.81,108.02,65845.0,105.9209,106.1468,105.9012,106.1075,65845.0
2024-06-18 12:50:00,107.99,107.99,107.9,107.91,11898.0,106.078,106.078,105.9896,105.9995,11898.0
2024-06-18 13:00:00,107.94,107.94,107.73,107.84,57558.0,106.0289,106.0289,105.8226,105.9307,57558.0
2024-06-18 13:10:00,107.85,107.9,107.77,107.9,10294.0,105.9405,105.9896,105.8619,105.9896,10294.0
2024-06-18 13:20:00,107.93,108.04,107.9,108.01,29804.0,106.0191,106.1272,105.9896,106.0977,29804.0
2024-06-18 13:30:00,108.01,108.09,107.94,108.06,7172.0,106.0977,106.1763,106.0289,106.1468,7172.0
2024-06-18 13:40:00,108.05,108.26,108.05,108.24,7314.0,106.137,106.3433,106.137,106.3236,7314.0
2024-06-18 13:50:00,108.26,108.33,108.13,108.13,8990.0,106.3433,106.412,106.2156,106.2156,8990.0
2024-06-18 14:00:00,108.13,108.29,108.08,108.29,11763.0,106.2156,106.3727,106.1664,106.3727,11763.0
2024-06-18 14:10:00,108.28,108.37,108.22,108.3,16666.0,106.3629,106.4513,106.304,106.3826,16666.0
2024-06-18 14:20:00,108.32,108.43,108.27,108.37,12299.0,106.4022,106.5103,106.3531,106.4513,12299.0
2024-06-18 14:30:00,108.39,108.47,108.29,108.36,21014.0,106.471,106.5495,106.3727,106.4415,21014.0
2024-06-18 14:40:00,108.38,108.5,108.37,108.41,13999.0,106.4611,106.579,106.4513,106.4906,13999.0
2024-06-18 14:50:00,108.41,108.46,108.36,108.42,14203.0,106.4906,106.5397,106.4415,106.5004,14203.0
2024-06-18 15:00:00,108.39,108.51,108.32,108.5,39200.0,106.471,106.5888,106.4022,106.579,39200.0
2024-06-18 15:10:00,108.52,108.7,108.52,108.68,24296.0,106.5987,106.7755,106.5987,106.7558,24296.0
2024-06-18 15:20:00,108.68,108.79,108.65,108.72,35798.0,106.7558,106.8639,106.7264,106.7951,35798.0
2024-06-18 15:30:00,108.72,108.78,108.64,108.7,27639.0,106.7951,106.8541,106.7165,106.7755,27639.0
2024-06-18 15:40:00,108.71,108.84,108.62,108.71,48330.0,106.7853,106.913,106.6969,106.7853,48330.0
2024-06-18 15:50:00,108.7,108.81,108.52,108.69,172886.0,106.7755,106.8835,106.5987,106.7656,172886.0
2024-06-20 09:30:00,108.74,108.74,107.71,107.71,102409.0,106.8148,106.8148,105.803,105.803,102409.0
2024-06-20 09:40:00,107.72,108.44,107.72,108.17,15649.0,105.8128,106.5201,105.8128,106.2549,15649.0
2024-06-20 09:50:00,108.13,108.37,107.85,107.98,39915.0,106.2156,106.4513,105.9405,106.0682,39915.0
2024-06-20 10:00:00,107.98,108.11,107.76,107.95,18073.0,106.0682,106.1959,105.8521,106.0387,18073.0
2024-06-20 10:10:00,108.0,108.52,107.94,108.4,25896.0,106.0879,106.5987,106.0289,106.4808,25896.0
2024-06-20 10:20:00,108.4,108.49,108.21,108.33,19665.0,106.4808,106.5692,106.2941,106.412,19665.0
2024-06-20 10:30:00,108.3,108.4,108.23,108.36,19094.0,106.3826,106.4808,106.3138,106.4415,19094.0
2024-06-20 10:40:00,108.39,108.4,108.1,108.2,15785.0,106.471,106.4808,106.1861,106.2843,15785.0
2024-06-20 10:50:00,108.21,108.35,108.18,108.28,14926.0,106.2941,106.4317,106.2647,106.3629,14926.0
2024-06-20 11:00:00,108.25,108.29,108.01,108.08,23304.0,106.3334,106.3727,106.0977,106.1664,23304.0
2024-06-20 11:10:00,108.09,108.24,108.02,108.13,14909.0,106.1763,106.3236,106.1075,106.2156,14909.0
2024-06-20 11:20:00,108.14,108.14,107.76,107.87,20091.0,106.2254,106.2254,105.8521,105.9602,20091.0
2024-06-20 11:30:00,107.83,108.01,107.82,107.82,12008.0,105.9209,106.0977,105.9111,105.9111,12008.0
2024-06-20 11:40:00,107.84,107.92,107.76,107.76,8903.0,105.9307,106.0093,105.8521,105.8521,8903.0
2024-06-20 11:50:00,107.77,107.9,107.77,107.81,17340.0,105.8619,105.9896,105.8619,105.9012,17340.0
2024-06-20 12:00:00,107.81,107.9,107.72,107.77,10319.0,105.9012,105.9896,105.8128,105.8619,10319.0
2024-06-20 12:10:00,107.8,107.89,107.74,107.89,25953.0,105.8914,105.9798,105.8325,105.9798,25953.0
2024-06-20 12:20:00,107.94,108.08,107.91,108.04,8048.0,106.0289,106.1664,105.9995,106.1272,8048.0
2024-06-20 12:30:00,108.03,108.16,107.92,108.12,11993.0,106.1173,106.245,106.0093,106.2057,11993.0
2024-06-20 12:40:00,108.15,108.22,108.03,108.1,8380.0,106.2352,106.304,106.1173,106.1861,8380.0
2024-06-20 12:50:00,108.11,108.2,108.07,108.13,9268.0,106.1959,106.2843,106.1566,106.2156,9268.0
2024-06-20 13:00:00,108.15,108.15,107.99,107.99,6136.0,106.2352,106.2352,106.078,106.078,6136.0
2024-06-20 13:10:00,108.02,108.2,108.02,108.06,9111.0,106.1075,106.2843,106.1075,106.1468,9111.0
2024-06-20 13:20:00,108.04,108.04,107.91,107.95,10521.0,106.1272,106.1272,105.9995,106.0387,10521.0
2024-06-20 13:30:00,107.96,108.02,107.76,107.83,23376.0,106.0486,106.1075,105.8521,105.9209,23376.0
2024-06-20 13:40:00,107.83,108.03,107.79,107.98,10351.0,105.9209,106.1173,105.8816,106.0682,10351.0
2024-06-20 13:50:00,107.95,108.11,107.93,108.07,15961.0,106.0387,106.1959,106.0191,106.1566,15961.0
2024-06-20 14:00:00,108.1,108.35,108.1,108.33,11954.0,106.1861,106.4317,106.1861,106.412,11954.0
2024-06-20 14:10:00,108.35,108.53,108.29,108.52,14762.0,106.4317,106.6085,106.3727,106.5987,14762.0
2024-06-20 14:20:00,108.43,108.66,108.34,108.64,13791.0,106.5103,106.7362,106.4218,106.7165,13791.0
2024-06-20 14:30:00,108.64,108.66,108.48,108.57,25630.0,106.7165,106.7362,106.5594,106.6478,25630.0
2024-06-20 14:40:00,108.57,108.74,108.48,108.73,16317.0,106.6478,106.8148,106.5594,106.8049,16317.0
2024-06-20 14:50:00,108.75,108.76,108.61,108.64,26808.0,106.8246,106.8344,106.6871,106.7165,26808.0
2024-06-20 15:00:00,108.63,108.7,108.43,108.51,19040.0,106.7067,106.7755,106.5103,106.5888,19040.0
2024-06-20 15:10:00,108.5,108.58,108.44,108.48,14657.0,106.579,106.6576,106.5201,106.5594,14657.0
2024-06-20 15:20:00,108.48,108.56,108.37,108.54,17713.0,106.5594,106.6379,106.4513,106.6183,17713.0
2024-06-20 15:30:00,108.52,108.55,108.31,108.42,23854.0,106.5987,106.6281,106.3924,106.5004,23854.0
2024-06-20 15:40:00,108.42,108.49,108.3,108.3,34649.0,106.5004,106.5692,106.3826,106.3826,34649.0
2024-06-20 15:50:00,108.27,108.47,108.07,108.19,182232.0,106.3531,106.5495,106.1566,106.2745,182232.0
2024-06-21 09:30:00,108.25,108.25,107.12,107.3,348674.0,106.3334,106.3334,105.2234,105.4003,348674.0
2024-06-21 09:40:00,107.28,107.73,106.69,107.65,24435.0,105.3806,105.8226,104.8011,105.7441,24435.0
2024-06-21 09:50:00,107.73,108.2,107.59,108.06,18989.0,105.8226,106.2843,105.6851,106.1468,18989.0
2024-06-21 10:00:00,108.04,108.24,107.95,107.98,13333.0,106.1272,106.3236,106.0387,106.0682,13333.0
2024-06-21 10:10:00,107.97,108.0,107.81,107.95,20246.0,106.0584,106.0879,105.9012,106.0387,20246.0
2024-06-21 10:20:00,107.98,108.03,107.89,107.9,19107.0,106.0682,106.1173,105.9798,105.9896,19107.0
2024-06-21 10:30:00,107.87,107.93,107.75,107.86,25648.0,105.9602,106.0191,105.8423,105.9503,25648.0
2024-06-21 10:40:00,107.84,107.96,107.82,107.92,11556.0,105.9307,106.0486,105.9111,106.0093,11556.0
2024-06-21 10:50:00,107.92,107.92,107.75,107.89,11511.0,106.0093,106.0093,105.8423,105.9798,11511.0
2024-06-21 11:00:00,107.83,107.96,107.82,107.96,9957.0,105.9209,106.0486,105.9111,106.0486,9957.0
2024-06-21 11:10:00,107.97,108.01,107.9,108.01,5211.0,106.0584,106.0977,105.9896,106.0977,5211.0
2024-06-21 11:20:00,107.99,108.0,107.89,107.96,8397.0,106.078,106.0879,105.9798,106.0486,8397.0
2024-06-21 11:30:00,107.94,108.07,107.89,107.94,6853.0,106.0289,106.1566,105.9798,106.0289,6853.0
2024-06-21 11:40:00,107.93,107.96,107.86,107.93,10038.0,106.0191,106.0486,105.9503,106.0191,10038.0
2024-06-21 11:50:00,107.94,107.98,107.87,107.95,8680.0,106.0289,106.0682,105.9602,106.0387,8680.0
2024-06-21 12:00:00,107.95,107.98,107.81,107.82,5126.0,106.0387,106.0682,105.9012,105.9111,5126.0
2024-06-21 12:10:00,107.82,107.88,107.81,107.88,3270.0,105.9111,105.97,105.9012,105.97,3270.0
2024-06-21 12:20:00,107.87,107.89,107.83,107.84,2823.0,105.9602,105.9798,105.9209,105.9307,2823.0
2024-06-21 12:30:00,107.87,108.08,107.87,108.07,6970.0,105.9602,106.1664,105.9602,106.1566,6970.0
2024-06-21 12:40:00,108.05,108.08,107.92,107.95,9983.0,106.137,106.1664,106.0093,106.0387,9983.0
2024-06-21 12:50:00,107.94,107.97,107.88,107.92,5715.0,106.0289,106.0584,105.97,106.0093,5715.0
2024-06-21 13:00:00,107.91,107.91,107.82,107.88,5413.0,105.9995,105.9995,105.9111,105.97,5413.0
2024-06-21 13:10:00,107.89,107.92,107.81,107.92,3335.0,105.9798,106.0093,105.9012,106.0093,3335.0
2024-06-21 13:20:00,107.89,107.9,107.81,107.84,6367.0,105.9798,105.9896,105.9012,105.9307,6367.0
2024-06-21 13:30:00,107.83,107.83,107.73,107.76,2626.0,105.9209,105.9209,105.8226,105.8521,2626.0
2024-06-21 13:40:00,107.79,107.86,107.79,107.8,5278.0,105.8816,105.9503,105.8816,105.8914,5278.0
2024-06-21 13:50:00,107.8,107.87,107.75,107.76,8621.0,105.8914,105.9602,105.8423,105.8521,8621.0
2024-06-21 14:00:00,107.75,108.02,107.75,108.02,19648.0,105.8423,106.1075,105.8423,106.1075,19648.0
2024-06-21 14:10:00,108.01,108.08,107.85,108.02,16860.0,106.0977,106.1664,105.9405,106.1075,16860.0
2024-06-21 14:20:00,107.99,108.03,107.86,107.95,9236.0,106.078,106.1173,105.9503,106.0387,9236.0
2024-06-21 14:30:00,107.97,108.02,107.89,107.94,19058.0,106.0584,106.1075,105.9798,106.0289,19058.0
2024-06-21 14:40:00,107.96,107.96,107.78,107.81,17096.0,106.0486,106.0486,105.8718,105.9012,17096.0
2024-06-21 14:50:00,107.82,107.9,107.75,107.89,12080.0,105.9111,105.9896,105.8423,105.9798,12080.0
2024-06-21 15:00:00,107.89,108.0,107.86,107.87,32924.0,105.9798,106.0879,105.9503,105.9602,32924.0
2024-06-21 15:10:00,107.89,108.1,107.88,108.08,13473.0,105.9798,106.1861,105.97,106.1664,13473.0
2024-06-21 15:20:00,108.1,108.12,107.95,108.02,27064.0,106.1861,106.2057,106.0387,106.1075,27064.0
2024-06-21 15:30:00,108.03,108.2,108.01,108.15,20906.0,106.1173,106.2843,106.0977,106.2352,20906.0
2024-06-21 15:40:00,108.14,108.44,108.14,108.32,67527.0,106.2254,106.5201,106.2254,106.4022,67527.0
2024-06-21 15:50:00,108.34,108.61,108.23,108.39,167242.0,106.4218,106.6871,106.3138,106.471,167242.0
2024-06-24 09:30:00,109.02,109.56,108.67,109.18,86369.0,107.0898,107.6202,106.746,107.247,86369.0
2024-06-24 09:40:00,109.24,109.54,109.11,109.36,31395.0,107.3059,107.6006,107.1782,107.4238,31395.0
2024-06-24 09:50:00,109.45,109.95,109.45,109.83,19672.0,107.5122,108.0033,107.5122,107.8855,19672.0
2024-06-24 10:00:00,109.84,109.94,109.46,109.79,26151.0,107.8953,107.9935,107.522,107.8462,26151.0
2024-06-24 10:10:00,109.74,109.74,109.45,109.57,25389.0,107.7971,107.7971,107.5122,107.6301,25389.0
2024-06-24 10:20:00,109.55,109.77,109.54,109.68,20867.0,107.6104,107.8265,107.6006,107.7381,20867.0
2024-06-24 10:30:00,109.7,109.89,109.69,109.74,20646.0,107.7578,107.9444,107.7479,107.7971,20646.0
2024-06-24 10:40:00,109.75,109.98,109.71,109.89,30338.0,107.8069,108.0328,107.7676,107.9444,30338.0
2024-06-24 10:50:00,109.81,110.13,109.76,110.12,38335.0,107.8658,108.1802,107.8167,108.1703,38335.0
2024-06-24 11:00:00,110.15,110.15,109.7,109.9,34641.0,108.1998,108.1998,107.7578,107.9542,34641.0
2024-06-24 11:10:00,109.92,109.94,109.79,109.79,9816.0,107.9739,107.9935,107.8462,107.8462,9816.0
2024-06-24 11:20:00,109.76,110.02,109.72,109.88,27939.0,107.8167,108.0721,107.7774,107.9346,27939.0
2024-06-24 11:30:00,109.85,110.01,109.58,109.8,65094.0,107.9051,108.0623,107.6399,107.856,65094.0
2024-06-24 11:40:00,109.75,109.81,109.47,109.49,12326.0,107.8069,107.8658,107.5318,107.5515,12326.0
2024-06-24 11:50:00,109.52,109.74,109.52,109.71,13477.0,107.581,107.7971,107.581,107.7676,13477.0
2024-06-24 12:00:00,109.68,109.71,109.57,109.63,15761.0,107.7381,107.7676,107.6301,107.689,15761.0
2024-06-24 12:10:00,109.63,109.74,109.53,109.72,16925.0,107.689,107.7971,107.5908,107.7774,16925.0
2024-06-24 12:20:00,109.69,109.71,109.56,109.6,13779.0,107.7479,107.7676,107.6202,107.6595,13779.0
2024-06-24 12:30:00,109.6,109.62,109.3,109.31,41054.0,107.6595,107.6792,107.3648,107.3747,41054.0
2024-06-24 12:40:00,109.3,109.44,109.27,109.37,14038.0,107.3648,107.5024,107.3354,107.4336,14038.0
2024-06-24 12:50:00,109.34,109.44,109.3,109.39,12978.0,107.4041,107.5024,107.3648,107.4533,12978.0
2024-06-24 13:00:00,109.35,109.57,109.35,109.53,17140.0,107.414,107.6301,107.414,107.5908,17140.0
2024-06-24 13:10:00,109.53,109.55,109.38,109.45,27346.0,107.5908,107.6104,107.4434,107.5122,27346.0
2024-06-24 13:20:00,109.47,109.57,109.36,109.51,11782.0,107.5318,107.6301,107.4238,107.5711,11782.0
2024-06-24 13:30:00,109.48,109.52,109.32,109.48,13993.0,107.5417,107.581,107.3845,107.5417,13993.0
2024-06-24 13:40:00,109.48,109.55,109.39,109.44,32553.0,107.5417,107.6104,107.4533,107.5024,32553.0
2024-06-24 13:50:00,109.44,109.56,109.42,109.45,13124.0,107.5024,107.6202,107.4827,107.5122,13124.0
2024-06-24 14:00:00,109.41,109.57,109.31,109.56,11426.0,107.4729,107.6301,107.3747,107.6202,11426.0
2024-06-24 14:10:00,109.56,109.74,109.5,109.62,24566.0,107.6202,107.7971,107.5613,107.6792,24566.0
2024-06-24 14:20:00,109.61,109.71,109.55,109.71,28612.0,107.6694,107.7676,107.6104,107.7676,28612.0
2024-06-24 14:30:00,109.71,109.81,109.67,109.67,18035.0,107.7676,107.8658,107.7283,107.7283,18035.0
2024-06-24 14:40:00,109.67,109.89,109.67,109.7,28579.0,107.7283,107.9444,107.7283,107.7578,28579.0
2024-06-24 14:50:00,109.72,109.89,109.71,109.73,15485.0,107.7774,107.9444,107.7676,107.7872,15485.0
2024-06-24 15:00:00,109.76,109.8,109.61,109.73,6851.0,107.8167,107.856,107.6694,107.7872,6851.0
2024-06-24 15:10:00,109.72,109.76,109.66,109.68,11291.0,107.7774,107.8167,107.7185,107.7381,11291.0
2024-06-24 15:20:00,109.68,109.71,109.6,109.71,14887.0,107.7381,107.7676,107.6595,107.7676,14887.0
2024-06-24 15:30:00,109.7,109.75,109.62,109.72,18519.0,107.7578,107.8069,107.6792,107.7774,18519.0
2024-06-24 15:40:00,109.72,109.76,109.58,109.59,33971.0,107.7774,107.8167,107.6399,107.6497,33971.0
2024-06-24 15:50:00,109.6,109.71,109.25,109.33,168074.0,107.6595,107.7676,107.3157,107.3943,168074.0
2024-06-25 09:30:00,109.21,109.56,108.72,109.08,89607.0,107.2764,107.6202,106.7951,107.1487,89607.0
2024-06-25 09:40:00,109.07,109.09,108.49,108.55,25289.0,107.1389,107.1586,106.5692,106.6281,25289.0
2024-06-25 09:50:00,108.53,108.61,108.15,108.31,12696.0,106.6085,106.6871,106.2352,106.3924,12696.0
2024-06-25 10:00:00,108.2,108.26,108.01,108.05,19797.0,106.2843,106.3433,106.0977,106.137,19797.0
2024-06-25 10:10:00,108.02,108.22,107.96,108.01,18352.0,106.1075,106.304,106.0486,106.0977,18352.0
2024-06-25 10:20:00,108.07,108.15,107.87,107.89,11979.0,106.1566,106.2352,105.9602,105.9798,11979.0
2024-06-25 10:30:00,107.9,108.11,107.83,107.86,21952.0,105.9896,106.1959,105.9209,105.9503,21952.0
2024-06-25 10:40:00,107.86,107.99,107.7,107.85,20882.0,105.9503,106.078,105.7932,105.9405,20882.0
2024-06-25 10:50:00,107.81,108.08,107.78,108.03,14159.0,105.9012,106.1664,105.8718,106.1173,14159.0
2024-06-25 11:00:00,108.01,108.01,107.64,107.72,18067.0,106.0977,106.0977,105.7342,105.8128,18067.0
2024-06-25 11:10:00,107.68,107.82,107.68,107.77,11658.0,105.7735,105.9111,105.7735,105.8619,11658.0
2024-06-25 11:20:00,107.81,107.89,107.74,107.78,11651.0,105.9012,105.9798,105.8325,105.8718,11651.0
2024-06-25 11:30:00,107.78,107.91,107.74,107.91,16849.0,105.8718,105.9995,105.8325,105.9995,16849.0
2024-06-25 11:40:00,107.89,108.02,107.89,107.9,21048.0,105.9798,106.1075,105.9798,105.9896,21048.0
2024-06-25 11:50:00,107.89,108.03,107.88,107.93,16533.0,105.9798,106.1173,105.97,106.0191,16533.0
2024-06-25 12:00:00,107.95,107.98,107.87,107.94,12984.0,106.0387,106.0682,105.9602,106.0289,12984.0
2024-06-25 12:10:00,107.95,107.97,107.85,107.89,7865.0,106.0387,106.0584,105.9405,105.9798,7865.0
2024-06-25 12:20:00,107.86,107.92,107.8,107.91,12432.0,105.9503,106.0093,105.8914,105.9995,12432.0
2024-06-25 12:30:00,107.9,107.91,107.73,107.76,10424.0,105.9896,105.9995,105.8226,105.8521,10424.0
2024-06-25 12:40:00,107.77,107.79,107.51,107.63,13140.0,105.8619,105.8816,105.6065,105.7244,13140.0
2024-06-25 12:50:00,107.64,107.74,107.6,107.71,11150.0,105.7342,105.8325,105.6949,105.803,11150.0
2024-06-25 13:00:00,107.72,107.77,107.62,107.73,10919.0,105.8128,105.8619,105.7146,105.8226,10919.0
2024-06-25 13:10:00,107.74,107.79,107.66,107.77,14589.0,105.8325,105.8816,105.7539,105.8619,14589.0
2024-06-25 13:20:00,107.8,107.9,107.75,107.87,12832.0,105.8914,105.9896,105.8423,105.9602,12832.0
2024-06-25 13:30:00,107.86,107.87,107.62,107.63,12080.0,105.9503,105.9602,105.7146,105.7244,12080.0
2024-06-25 13:40:00,107.61,107.78,107.6,107.77,21208.0,105.7048,105.8718,105.6949,105.8619,21208.0
2024-06-25 13:50:00,107.77,107.85,107.72,107.79,46776.0,105.8619,105.9405,105.8128,105.8816,46776.0
2024-06-25 14:00:00,107.75,107.87,107.73,107.84,45033.0,105.8423,105.9602,105.8226,105.9307,45033.0
2024-06-25 14:10:00,107.85,107.89,107.75,107.79,15469.0,105.9405,105.9798,105.8423,105.8816,15469.0
2024-06-25 14:20:00,107.79,107.91,107.78,107.91,22278.0,105.8816,105.9995,105.8718,105.9995,22278.0
2024-06-25 14:30:00,107.91,107.92,107.83,107.84,18618.0,105.9995,106.0093,105.9209,105.9307,18618.0
2024-06-25 14:40:00,107.85,107.87,107.67,107.76,19921.0,105.9405,105.9602,105.7637,105.8521,19921.0
2024-06-25 14:50:00,107.75,107.77,107.72,107.77,13291.0,105.8423,105.8619,105.8128,105.8619,13291.0
2024-06-25 15:00:00,107.77,107.82,107.74,107.75,16056.0,105.8619,105.9111,105.8325,105.8423,16056.0
2024-06-25 15:10:00,107.75,107.81,107.71,107.78,22704.0,105.8423,105.9012,105.803,105.8718,22704.0
2024-06-25 15:20:00,107.79,107.81,107.72,107.8,40883.0,105.8816,105.9012,105.8128,105.8914,40883.0
2024-06-25 15:30:00,107.8,107.8,107.5,107.58,33841.0,105.8914,105.8914,105.5967,105.6753,33841.0
2024-06-25 15:40:00,107.59,107.7,107.51,107.63,44735.0,105.6851,105.7932,105.6065,105.7244,44735.0
2024-06-25 15:50:00,107.62,107.9,107.59,107.86,193481.0,105.7146,105.9896,105.6851,105.9503,193481.0
2024-06-26 09:30:00,107.38,107.76,106.37,106.91,84982.0,105.4788,105.8521,104.4867,105.0172,84982.0
2024-06-26 09:40:00,106.91,107.14,106.58,106.84,22018.0,105.0172,105.2431,104.693,104.9484,22018.0
2024-06-26 09:50:00,106.92,106.97,106.41,106.43,37263.0,105.027,105.0761,104.526,104.5457,37263.0
2024-06-26 10:00:00,106.47,106.47,106.1,106.23,31059.0,104.585,104.585,104.2215,104.3492,31059.0
2024-06-26 10:10:00,106.23,106.33,106.0,106.02,27174.0,104.3492,104.4474,104.1233,104.1429,27174.0
2024-06-26 10:20:00,106.06,106.16,105.91,105.91,17842.0,104.1822,104.2804,104.0349,104.0349,17842.0
2024-06-26 10:30:00,105.88,105.97,105.7,105.83,23955.0,104.0054,104.0938,103.8286,103.9563,23955.0
2024-06-26 10:40:00,105.82,106.01,105.82,106.0,23812.0,103.9465,104.1331,103.9465,104.1233,23812.0
2024-06-26 10:50:00,106.01,106.18,105.95,106.18,37192.0,104.1331,104.3001,104.0742,104.3001,37192.0
2024-06-26 11:00:00,106.18,106.19,105.87,106.06,22322.0,104.3001,104.3099,103.9956,104.1822,22322.0
2024-06-26 11:10:00,106.05,106.11,105.95,106.08,13517.0,104.1724,104.2313,104.0742,104.2019,13517.0
2024-06-26 11:20:00,106.1,106.15,106.01,106.07,19774.0,104.2215,104.2706,104.1331,104.192,19774.0
2024-06-26 11:30:00,106.07,106.15,106.03,106.11,18422.0,104.192,104.2706,104.1527,104.2313,18422.0
2024-06-26 11:40:00,106.12,106.23,106.08,106.21,22613.0,104.2411,104.3492,104.2019,104.3296,22613.0
2024-06-26 11:50:00,106.22,106.32,106.17,106.32,34107.0,104.3394,104.4376,104.2903,104.4376,34107.0
2024-06-26 12:00:00,106.31,106.35,106.21,106.29,11167.0,104.4278,104.4671,104.3296,104.4081,11167.0
2024-06-26 12:10:00,106.31,106.31,106.18,106.19,29975.0,104.4278,104.4278,104.3001,104.3099,29975.0
2024-06-26 12:20:00,106.19,106.23,106.07,106.1,18092.0,104.3099,104.3492,104.192,104.2215,18092.0
2024-06-26 12:30:00,106.08,106.14,105.99,106.08,15473.0,104.2019,104.2608,104.1135,104.2019,15473.0
2024-06-26 12:40:00,106.09,106.21,106.08,106.15,16499.0,104.2117,104.3296,104.2019,104.2706,16499.0
2024-06-26 12:50:00,106.17,106.22,106.1,106.18,17648.0,104.2903,104.3394,104.2215,104.3001,17648.0
2024-06-26 13:00:00,106.17,106.2,106.09,106.15,19026.0,104.2903,104.3197,104.2117,104.2706,19026.0
2024-06-26 13:10:00,106.16,106.23,106.05,106.13,68420.0,104.2804,104.3492,104.1724,104.251,68420.0
2024-06-26 13:20:00,106.13,106.22,106.01,106.18,13788.0,104.251,104.3394,104.1331,104.3001,13788.0
2024-06-26 13:30:00,106.15,106.15,106.07,106.08,15655.0,104.2706,104.2706,104.192,104.2019,15655.0
2024-06-26 13:40:00,106.09,106.15,106.05,106.09,16947.0,104.2117,104.2706,104.1724,104.2117,16947.0
2024-06-26 13:50:00,106.1,106.23,106.1,106.21,40234.0,104.2215,104.3492,104.2215,104.3296,40234.0
2024-06-26 14:00:00,106.19,106.19,106.04,106.14,49971.0,104.3099,104.3099,104.1626,104.2608,49971.0
2024-06-26 14:10:00,106.14,106.16,106.01,106.06,32764.0,104.2608,104.2804,104.1331,104.1822,32764.0
2024-06-26 14:20:00,106.06,106.25,106.05,106.17,68038.0,104.1822,104.3688,104.1724,104.2903,68038.0
2024-06-26 14:30:00,106.17,106.23,106.06,106.12,24491.0,104.2903,104.3492,104.1822,104.2411,24491.0
2024-06-26 14:40:00,106.1,106.2,106.07,106.17,39065.0,104.2215,104.3197,104.192,104.2903,39065.0
2024-06-26 14:50:00,106.17,106.21,106.12,106.14,28938.0,104.2903,104.3296,104.2411,104.2608,28938.0
2024-06-26 15:00:00,106.14,106.2,105.96,106.02,52660.0,104.2608,104.3197,104.084,104.1429,52660.0
2024-06-26 15:10:00,106.03,106.07,105.92,105.94,37575.0,104.1527,104.192,104.0447,104.0643,37575.0
2024-06-26 15:20:00,105.91,105.99,105.83,105.95,35355.0,104.0349,104.1135,103.9563,104.0742,35355.0
2024-06-26 15:30:00,105.95,106.04,105.9,105.94,47999.0,104.0742,104.1626,104.025,104.0643,47999.0
2024-06-26 15:40:00,105.95,106.02,105.9,105.98,53659.0,104.0742,104.1429,104.025,104.1036,53659.0
2024-06-26 15:50:00,105.99,106.29,105.99,106.11,236011.0,104.1135,104.4081,104.1135,104.2313,236011.0
2024-06-27 09:30:00,106.5,107.38,106.25,107.31,86672.0,104.6144,105.4788,104.3688,105.4101,86672.0
2024-06-27 09:40:00,107.25,107.75,106.99,107.57,81349.0,105.3511,105.8423,105.0957,105.6655,81349.0
2024-06-27 09:50:00,107.52,107.6,107.19,107.32,132151.0,105.6164,105.6949,105.2922,105.4199,132151.0
2024-06-27 10:00:00,107.32,107.55,107.28,107.5,95255.0,105.4199,105.6458,105.3806,105.5967,95255.0
2024-06-27 10:10:00,107.5,107.63,107.28,107.36,63774.0,105.5967,105.7244,105.3806,105.4592,63774.0
2024-06-27 10:20:00,107.38,107.65,107.15,107.39,22041.0,105.4788,105.7441,105.2529,105.4887,22041.0
2024-06-27 10:30:00,107.42,107.69,107.41,107.64,28074.0,105.5181,105.7834,105.5083,105.7342,28074.0
2024-06-27 10:40:00,107.63,107.9,107.55,107.88,81942.0,105.7244,105.9896,105.6458,105.97,81942.0
2024-06-27 10:50:00,107.88,107.9,107.63,107.83,44755.0,105.97,105.9896,105.7244,105.9209,44755.0
2024-06-27 11:00:00,107.8,107.8,107.62,107.7,73007.0,105.8914,105.8914,105.7146,105.7932,73007.0
2024-06-27 11:10:00,107.7,107.75,107.53,107.59,50022.0,105.7932,105.8423,105.6262,105.6851,50022.0
2024-06-27 11:20:00,107.56,107.77,107.49,107.6,27704.0,105.6557,105.8619,105.5869,105.6949,27704.0
2024-06-27 11:30:00,107.58,107.58,107.25,107.37,28125.0,105.6753,105.6753,105.3511,105.469,28125.0
2024-06-27 11:40:00,107.36,107.36,107.22,107.31,17098.0,105.4592,105.4592,105.3217,105.4101,17098.0
2024-06-27 11:50:00,107.3,107.59,107.28,107.47,32842.0,105.4003,105.6851,105.3806,105.5672,32842.0
2024-06-27 12:00:00,107.47,107.64,107.45,107.62,27963.0,105.5672,105.7342,105.5476,105.7146,27963.0
2024-06-27 12:10:00,107.57,107.71,107.5,107.6,43751.0,105.6655,105.803,105.5967,105.6949,43751.0
2024-06-27 12:20:00,107.61,107.65,107.58,107.62,24304.0,105.7048,105.7441,105.6753,105.7146,24304.0
2024-06-27 12:30:00,107.62,107.62,107.56,107.6,25123.0,105.7146,105.7146,105.6557,105.6949,25123.0
2024-06-27 12:40:00,107.62,108.0,107.48,107.73,138486.0,105.7146,106.0879,105.5771,105.8226,138486.0
2024-06-27 12:50:00,107.68,107.85,107.67,107.8,70889.0,105.7735,105.9405,105.7637,105.8914,70889.0
2024-06-27 13:00:00,107.8,108.0,107.8,107.91,27291.0,105.8914,106.0879,105.8914,105.9995,27291.0
2024-06-27 13:10:00,107.91,107.93,107.75,107.9,31643.0,105.9995,106.0191,105.8423,105.9896,31643.0
2024-06-27 13:20:00,107.89,107.94,107.81,107.92,23872.0,105.9798,106.0289,105.9012,106.0093,23872.0
2024-06-27 13:30:00,107.91,107.93,107.8,107.93,18075.0,105.9995,106.0191,105.8914,106.0191,18075.0
2024-06-27 13:40:00,107.92,108.08,107.86,108.06,44162.0,106.0093,106.1664,105.9503,106.1468,44162.0
2024-06-27 13:50:00,108.04,108.28,108.03,108.28,31537.0,106.1272,106.3629,106.1173,106.3629,31537.0
2024-06-27 14:00:00,108.27,108.28,107.9,107.97,39072.0,106.3531,106.3629,105.9896,106.0584,39072.0
2024-06-27 14:10:00,107.98,107.98,107.8,107.91,13875.0,106.0682,106.0682,105.8914,105.9995,13875.0
2024-06-27 14:20:00,107.89,107.9,107.72,107.74,27235.0,105.9798,105.9896,105.8128,105.8325,27235.0
2024-06-27 14:30:00,107.74,107.84,107.65,107.7,31817.0,105.8325,105.9307,105.7441,105.7932,31817.0
2024-06-27 14:40:00,107.71,107.78,107.56,107.72,29537.0,105.803,105.8718,105.6557,105.8128,29537.0
2024-06-27 14:50:00,107.73,107.9,107.67,107.76,27292.0,105.8226,105.9896,105.7637,105.8521,27292.0
2024-06-27 15:00:00,107.77,107.8,107.71,107.76,21191.0,105.8619,105.8914,105.803,105.8521,21191.0
2024-06-27 15:10:00,107.76,107.94,107.76,107.9,97143.0,105.8521,106.0289,105.8521,105.9896,97143.0
2024-06-27 15:20:00,107.91,108.04,107.89,108.01,29982.0,105.9995,106.1272,105.9798,106.0977,29982.0
2024-06-27 15:30:00,108.0,108.25,107.94,108.24,57856.0,106.0879,106.3334,106.0289,106.3236,57856.0
2024-06-27 15:40:00,108.24,108.27,108.08,108.2,51560.0,106.3236,106.3531,106.1664,106.2843,51560.0
2024-06-27 15:50:00,108.13,108.32,108.12,108.29,252422.0,106.2156,106.4022,106.2057,106.3727,252422.0
2024-06-28 09:30:00,108.76,109.67,108.44,109.56,69503.0,106.8344,107.7283,106.5201,107.6202,69503.0
2024-06-28 09:40:00,109.58,109.7,109.23,109.36,70684.0,107.6399,107.7578,107.2961,107.4238,70684.0
2024-06-28 09:50:00,109.36,109.98,109.28,109.64,36854.0,107.4238,108.0328,107.3452,107.6988,36854.0
2024-06-28 10:00:00,109.76,110.06,109.69,109.96,54757.0,107.8167,108.1114,107.7479,108.0132,54757.0
2024-06-28 10:10:00,109.92,110.01,109.77,109.86,57709.0,107.9739,108.0623,107.8265,107.9149,57709.0
2024-06-28 10:20:00,109.86,110.16,109.78,109.92,43713.0,107.9149,108.2096,107.8363,107.9739,43713.0
2024-06-28 10:30:00,109.96,109.97,109.5,109.81,92604.0,108.0132,108.023,107.5613,107.8658,92604.0
2024-06-28 10:40:00,109.76,109.89,109.67,109.83,22582.0,107.8167,107.9444,107.7283,107.8855,22582.0
2024-06-28 10:50:00,109.86,110.09,109.72,109.98,25620.0,107.9149,108.1409,107.7774,108.0328,25620.0
2024-06-28 11:00:00,109.99,110.1,109.78,109.93,74078.0,108.0426,108.1507,107.8363,107.9837,74078.0
2024-06-28 11:10:00,109.94,110.07,109.85,110.0,40819.0,107.9935,108.1212,107.9051,108.0525,40819.0
2024-06-28 11:20:00,110.01,110.04,109.93,109.99,30028.0,108.0623,108.0917,107.9837,108.0426,30028.0
2024-06-28 11:30:00,109.99,110.14,109.92,110.11,48017.0,108.0426,108.19,107.9739,108.1605,48017.0
2024-06-28 11:40:00,110.14,110.16,109.88,109.88,28249.0,108.19,108.2096,107.9346,107.9346,28249.0
2024-06-28 11:50:00,109.89,110.13,109.88,110.08,30364.0,107.9444,108.1802,107.9346,108.131,30364.0
2024-06-28 12:00:00,110.1,110.21,110.08,110.19,23055.0,108.1507,108.2587,108.131,108.2391,23055.0
2024-06-28 12:10:00,110.19,110.35,110.08,110.34,39593.0,108.2391,108.3963,108.131,108.3864,39593.0
2024-06-28 12:20:00,110.36,110.56,110.29,110.5,54695.0,108.4061,108.6025,108.3373,108.5436,54695.0
2024-06-28 12:30:00,110.5,110.7,110.5,110.59,44272.0,108.5436,108.7401,108.5436,108.632,44272.0
2024-06-28 12:40:00,110.57,110.62,110.41,110.46,31536.0,108.6124,108.6615,108.4552,108.5043,31536.0
2024-06-28 12:50:00,110.49,110.73,110.4,110.63,61357.0,108.5338,108.7695,108.4454,108.6713,61357.0
2024-06-28 13:00:00,110.63,110.83,110.51,110.81,36642.0,108.6713,108.8678,108.5534,108.8481,36642.0
2024-06-28 13:10:00,110.81,111.03,110.8,111.03,41369.0,108.8481,109.0642,108.8383,109.0642,41369.0
2024-06-28 13:20:00,111.04,111.05,110.67,110.7,106825.0,109.074,109.0839,108.7106,108.7401,106825.0
2024-06-28 13:30:00,110.66,110.66,110.22,110.4,26262.0,108.7008,108.7008,108.2686,108.4454,26262.0
2024-06-28 13:40:00,110.38,110.44,109.88,109.89,24018.0,108.4257,108.4847,107.9346,107.9444,24018.0
2024-06-28 13:50:00,109.91,109.96,109.72,109.88,27657.0,107.964,108.0132,107.7774,107.9346,27657.0
2024-06-28 14:00:00,109.85,110.03,109.79,109.91,28993.0,107.9051,108.0819,107.8462,107.964,28993.0
2024-06-28 14:10:00,109.88,109.94,109.75,109.89,34767.0,107.9346,107.9935,107.8069,107.9444,34767.0
2024-06-28 14:20:00,109.87,109.88,109.56,109.75,33770.0,107.9248,107.9346,107.6202,107.8069,33770.0
2024-06-28 14:30:00,109.72,109.75,109.59,109.68,33353.0,107.7774,107.8069,107.6497,107.7381,33353.0
2024-06-28 14:40:00,109.69,109.72,109.5,109.54,31116.0,107.7479,107.7774,107.5613,107.6006,31116.0
2024-06-28 14:50:00,109.53,109.61,109.45,109.54,36048.0,107.5908,107.6694,107.5122,107.6006,36048.0
2024-06-28 15:00:00,109.5,109.53,109.31,109.49,37995.0,107.5613,107.5908,107.3747,107.5515,37995.0
2024-06-28 15:10:00,109.49,109.53,109.39,109.53,33610.0,107.5515,107.5908,107.4533,107.5908,33610.0
2024-06-28 15:20:00,109.53,109.64,109.4,109.63,50704.0,107.5908,107.6988,107.4631,107.689,50704.0
2024-06-28 15:30:00,109.64,109.96,109.51,109.95,111202.0,107.6988,108.0132,107.5711,108.0033,111202.0
2024-06-28 15:40:00,109.95,110.21,109.93,110.13,117931.0,108.0033,108.2587,107.9837,108.1802,117931.0
2024-06-28 15:50:00,110.12,110.36,110.06,110.22,396642.0,108.1703,108.4061,108.1114,108.2686,396642.0
2024-07-01 09:30:00,111.06,111.34,109.64,109.96,76304.0,109.0937,109.3687,107.6988,108.0132,76304.0
2024-07-01 09:40:00,110.01,110.24,109.71,110.02,22407.0,108.0623,108.2882,107.7676,108.0721,22407.0
2024-07-01 09:50:00,109.87,110.15,109.79,109.92,30550.0,107.9248,108.1998,107.8462,107.9739,30550.0
2024-07-01 10:00:00,109.97,110.27,109.59,109.59,80962.0,108.023,108.3177,107.6497,107.6497,80962.0
2024-07-01 10:10:00,109.51,109.51,108.8,108.84,34392.0,107.5711,107.5711,106.8737,106.913,34392.0
2024-07-01 10:20:00,108.81,108.82,108.32,108.64,25209.0,106.8835,106.8933,106.4022,106.7165,25209.0
2024-07-01 10:30:00,108.62,108.62,108.14,108.5,26553.0,106.6969,106.6969,106.2254,106.579,26553.0
2024-07-01 10:40:00,108.5,108.67,108.39,108.5,65632.0,106.579,106.746,106.471,106.579,65632.0
2024-07-01 10:50:00,108.5,108.76,108.46,108.65,18634.0,106.579,106.8344,106.5397,106.7264,18634.0
2024-07-01 11:00:00,108.64,108.66,108.39,108.49,32227.0,106.7165,106.7362,106.471,106.5692,32227.0
2024-07-01 11:10:00,108.45,108.49,108.21,108.4,25120.0,106.5299,106.5692,106.2941,106.4808,25120.0
2024-07-01 11:20:00,108.43,108.49,108.32,108.48,22630.0,106.5103,106.5692,106.4022,106.5594,22630.0
2024-07-01 11:30:00,108.48,108.56,108.4,108.5,20264.0,106.5594,106.6379,106.4808,106.579,20264.0
2024-07-01 11:40:00,108.52,108.62,108.21,108.21,12138.0,106.5987,106.6969,106.2941,106.2941,12138.0
2024-07-01 11:50:00,108.19,108.34,108.14,108.32,15813.0,106.2745,106.4218,106.2254,106.4022,15813.0
2024-07-01 12:00:00,108.33,108.58,108.31,108.55,14675.0,106.412,106.6576,106.3924,106.6281,14675.0
2024-07-01 12:10:00,108.55,108.58,108.42,108.49,9529.0,106.6281,106.6576,106.5004,106.5692,9529.0
2024-07-01 12:20:00,108.51,108.56,108.48,108.54,5879.0,106.5888,106.6379,106.5594,106.6183,5879.0
2024-07-01 12:30:00,108.51,108.59,108.32,108.36,17985.0,106.5888,106.6674,106.4022,106.4415,17985.0
2024-07-01 12:40:00,108.33,108.43,108.22,108.22,8923.0,106.412,106.5103,106.304,106.304,8923.0
2024-07-01 12:50:00,108.23,108.36,108.22,108.34,24586.0,106.3138,106.4415,106.304,106.4218,24586.0
2024-07-01 13:00:00,108.34,108.57,108.18,108.54,35154.0,106.4218,106.6478,106.2647,106.6183,35154.0
2024-07-01 13:10:00,108.51,108.62,108.51,108.57,11336.0,106.5888,106.6969,106.5888,106.6478,11336.0
2024-07-01 13:20:00,108.57,108.72,108.53,108.61,20839.0,106.6478,106.7951,106.6085,106.6871,20839.0
2024-07-01 13:30:00,108.59,108.87,108.53,108.87,13165.0,106.6674,106.9425,106.6085,106.9425,13165.0
2024-07-01 13:40:00,108.84,108.88,108.8,108.85,10412.0,106.913,106.9523,106.8737,106.9228,10412.0
2024-07-01 13:50:00,108.85,109.04,108.82,109.03,20606.0,106.9228,107.1095,106.8933,107.0996,20606.0
2024-07-01 14:00:00,109.0,109.11,108.88,109.09,27730.0,107.0702,107.1782,106.9523,107.1586,27730.0
2024-07-01 14:10:00,109.07,109.13,108.99,109.1,21330.0,107.1389,107.1979,107.0603,107.1684,21330.0
2024-07-01 14:20:00,109.1,109.16,108.92,108.95,50573.0,107.1684,107.2273,106.9916,107.021,50573.0
2024-07-01 14:30:00,108.94,108.94,108.75,108.78,17274.0,107.0112,107.0112,106.8246,106.8541,17274.0
2024-07-01 14:40:00,108.81,108.81,108.53,108.63,13678.0,106.8835,106.8835,106.6085,106.7067,13678.0
2024-07-01 14:50:00,108.62,108.75,108.61,108.71,20810.0,106.6969,106.8246,106.6871,106.7853,20810.0
2024-07-01 15:00:00,108.71,108.73,108.63,108.65,39706.0,106.7853,106.8049,106.7067,106.7264,39706.0
2024-07-01 15:10:00,108.65,108.74,108.63,108.64,33395.0,106.7264,106.8148,106.7067,106.7165,33395.0
2024-07-01 15:20:00,108.66,108.68,108.4,108.5,21395.0,106.7362,106.7558,106.4808,106.579,21395.0
2024-07-01 15:30:00,108.46,108.48,108.3,108.32,23930.0,106.5397,106.5594,106.3826,106.4022,23930.0
2024-07-01 15:40:00,108.34,108.43,108.22,108.24,33841.0,106.4218,106.5103,106.304,106.3236,33841.0
2024-07-01 15:50:00,108.26,108.31,107.94,108.01,186366.0,106.3433,106.3924,106.0289,106.0977,186366.0
2024-07-02 09:30:00,108.0,108.5,107.86,108.39,47764.0,106.0879,106.579,105.9503,106.471,47764.0
2024-07-02 09:40:00,108.39,108.53,108.06,108.23,22377.0,106.471,106.6085,106.1468,106.3138,22377.0
2024-07-02 09:50:00,108.17,108.23,107.87,108.04,20317.0,106.2549,106.3138,105.9602,106.1272,20317.0
2024-07-02 10:00:00,108.02,108.44,107.91,108.24,29507.0,106.1075,106.5201,105.9995,106.3236,29507.0
2024-07-02 10:10:00,108.22,108.35,108.13,108.28,32645.0,106.304,106.4317,106.2156,106.3629,32645.0
2024-07-02 10:20:00,108.27,108.3,108.12,108.26,46702.0,106.3531,106.3826,106.2057,106.3433,46702.0
2024-07-02 10:30:00,108.28,108.29,108.09,108.24,12433.0,106.3629,106.3727,106.1763,106.3236,12433.0
2024-07-02 10:40:00,108.24,108.24,108.06,108.19,9019.0,106.3236,106.3236,106.1468,106.2745,9019.0
2024-07-02 10:50:00,108.18,108.23,108.01,108.2,23132.0,106.2647,106.3138,106.0977,106.2843,23132.0
2024-07-02 11:00:00,108.23,108.32,108.22,108.3,13641.0,106.3138,106.4022,106.304,106.3826,13641.0
2024-07-02 11:10:00,108.29,108.33,108.21,108.24,14930.0,106.3727,106.412,106.2941,106.3236,14930.0
2024-07-02 11:20:00,108.23,108.62,108.2,108.61,43713.0,106.3138,106.6969,106.2843,106.6871,43713.0
2024-07-02 11:30:00,108.62,108.8,108.62,108.79,69280.0,106.6969,106.8737,106.6969,106.8639,69280.0
2024-07-02 11:40:00,108.81,108.87,108.61,108.84,29555.0,106.8835,106.9425,106.6871,106.913,29555.0
2024-07-02 11:50:00,108.83,108.85,108.66,108.78,17995.0,106.9032,106.9228,106.7362,106.8541,17995.0
2024-07-02 12:00:00,108.79,108.82,108.75,108.77,8000.0,106.8639,106.8933,106.8246,106.8442,8000.0
2024-07-02 12:10:00,108.76,108.78,108.69,108.72,15667.0,106.8344,106.8541,106.7656,106.7951,15667.0
2024-07-02 12:20:00,108.71,108.77,108.64,108.76,16271.0,106.7853,106.8442,106.7165,106.8344,16271.0
2024-07-02 12:30:00,108.74,108.76,108.67,108.71,15438.0,106.8148,106.8344,106.746,106.7853,15438.0
2024-07-02 12:40:00,108.67,108.74,108.57,108.57,13222.0,106.746,106.8148,106.6478,106.6478,13222.0
2024-07-02 12:50:00,108.54,108.57,108.46,108.47,7744.0,106.6183,106.6478,106.5397,106.5495,7744.0
2024-07-02 13:00:00,108.47,108.6,108.46,108.58,10551.0,106.5495,106.6772,106.5397,106.6576,10551.0
2024-07-02 13:10:00,108.62,108.62,108.44,108.57,12176.0,106.6969,106.6969,106.5201,106.6478,12176.0
2024-07-02 13:20:00,108.58,108.72,108.48,108.5,28032.0,106.6576,106.7951,106.5594,106.579,28032.0
2024-07-02 13:30:00,108.51,108.7,108.36,108.43,73300.0,106.5888,106.7755,106.4415,106.5103,73300.0
2024-07-02 13:40:00,108.4,108.49,108.34,108.46,30768.0,106.4808,106.5692,106.4218,106.5397,30768.0
2024-07-02 13:50:00,108.49,108.63,108.46,108.62,10878.0,106.5692,106.7067,106.5397,106.6969,10878.0
2024-07-02 14:00:00,108.6,108.68,108.58,108.68,12236.0,106.6772,106.7558,106.6576,106.7558,12236.0
2024-07-02 14:10:00,108.69,108.75,108.68,108.74,14619.0,106.7656,106.8246,106.7558,106.8148,14619.0
2024-07-02 14:20:00,108.74,108.91,108.74,108.86,16732.0,106.8148,106.9818,106.8148,106.9326,16732.0
2024-07-02 14:30:00,108.85,109.02,108.85,108.99,34270.0,106.9228,107.0898,106.9228,107.0603,34270.0
2024-07-02 14:40:00,109.0,109.02,108.98,108.99,21735.0,107.0702,107.0898,107.0505,107.0603,21735.0
2024-07-02 14:50:00,108.99,109.17,108.98,109.14,24880.0,107.0603,107.2371,107.0505,107.2077,24880.0
2024-07-02 15:00:00,109.11,109.16,109.08,109.09,31955.0,107.1782,107.2273,107.1487,107.1586,31955.0
2024-07-02 15:10:00,109.09,109.12,109.09,109.12,30449.0,107.1586,107.188,107.1586,107.188,30449.0
2024-07-02 15:20:00,109.11,109.18,109.09,109.16,22238.0,107.1782,107.247,107.1586,107.2273,22238.0
2024-07-02 15:30:00,109.16,109.24,109.14,109.19,22259.0,107.2273,107.3059,107.2077,107.2568,22259.0
2024-07-02 15:40:00,109.21,109.27,109.13,109.14,45451.0,107.2764,107.3354,107.1979,107.2077,45451.0
2024-07-02 15:50:00,109.11,109.34,109.04,109.29,147380.0,107.1782,107.4041,107.1095,107.355,147380.0
2024-07-03 09:30:00,109.73,110.1,109.11,109.98,56135.0,107.7872,108.1507,107.1782,108.0328,56135.0
2024-07-03 09:40:00,110.01,110.55,109.71,110.32,60943.0,108.0623,108.5927,107.7676,108.3668,60943.0
2024-07-03 09:50:00,110.33,110.51,110.16,110.26,17886.0,108.3766,108.5534,108.2096,108.3079,17886.0
2024-07-03 10:00:00,110.31,110.73,110.03,110.64,18276.0,108.357,108.7695,108.0819,108.6811,18276.0
2024-07-03 10:10:00,110.59,110.72,110.47,110.47,13250.0,108.632,108.7597,108.5141,108.5141,13250.0
2024-07-03 10:20:00,110.48,110.48,110.15,110.26,30081.0,108.524,108.524,108.1998,108.3079,30081.0
2024-07-03 10:30:00,110.33,110.53,110.32,110.4,19890.0,108.3766,108.5731,108.3668,108.4454,19890.0
2024-07-03 10:40:00,110.33,110.37,110.2,110.37,11733.0,108.3766,108.4159,108.2489,108.4159,11733.0
2024-07-03 10:50:00,110.38,110.47,110.16,110.21,43856.0,108.4257,108.5141,108.2096,108.2587,43856.0
2024-07-03 11:00:00,110.2,110.25,110.01,110.11,13115.0,108.2489,108.298,108.0623,108.1605,13115.0
2024-07-03 11:10:00,110.05,110.09,109.89,109.96,21232.0,108.1016,108.1409,107.9444,108.0132,21232.0
2024-07-03 11:20:00,109.98,110.09,109.82,109.88,49020.0,108.0328,108.1409,107.8756,107.9346,49020.0
2024-07-03 11:30:00,109.86,110.02,109.79,109.83,30567.0,107.9149,108.0721,107.8462,107.8855,30567.0
2024-07-03 11:40:00,109.82,109.86,109.54,109.7,11758.0,107.8756,107.9149,107.6006,107.7578,11758.0
2024-07-03 11:50:00,109.69,109.72,109.51,109.54,12627.0,107.7479,107.7774,107.5711,107.6006,12627.0
2024-07-03 12:00:00,109.54,109.6,109.42,109.59,15184.0,107.6006,107.6595,107.4827,107.6497,15184.0
2024-07-03 12:10:00,109.6,109.78,109.58,109.63,16469.0,107.6595,107.8363,107.6399,107.689,16469.0
2024-07-03 12:20:00,109.67,109.69,109.53,109.55,13717.0,107.7283,107.7479,107.5908,107.6104,13717.0
2024-07-03 12:30:00,109.53,109.64,109.48,109.59,19677.0,107.5908,107.6988,107.5417,107.6497,19677.0
2024-07-03 12:40:00,109.57,109.69,109.55,109.58,29237.0,107.6301,107.7479,107.6104,107.6399,29237.0
2024-07-03 12:50:00,109.57,109.93,109.55,109.59,108443.0,107.6301,107.9837,107.6104,107.6497,108443.0
2024-07-05 09:30:00,109.42,109.9,109.18,109.51,57217.0,107.4827,107.9542,107.247,107.5711,57217.0
2024-07-05 09:40:00,109.49,109.78,109.23,109.38,14118.0,107.5515,107.8363,107.2961,107.4434,14118.0
2024-07-05 09:50:00,109.34,109.56,109.21,109.31,11524.0,107.4041,107.6202,107.2764,107.3747,11524.0
2024-07-05 10:00:00,109.3,109.34,108.6,108.75,18520.0,107.3648,107.4041,106.6772,106.8246,18520.0
2024-07-05 10:10:00,108.72,108.97,108.46,108.62,20500.0,106.7951,107.0407,106.5397,106.6969,20500.0
2024-07-05 10:20:00,108.57,108.67,108.39,108.48,17065.0,106.6478,106.746,106.471,106.5594,17065.0
2024-07-05 10:30:00,108.45,108.71,108.4,108.62,13541.0,106.5299,106.7853,106.4808,106.6969,13541.0
2024-07-05 10:40:00,108.62,108.8,108.58,108.64,15756.0,106.6969,106.8737,106.6576,106.7165,15756.0
2024-07-05 10:50:00,108.59,108.76,108.57,108.6,13639.0,106.6674,106.8344,106.6478,106.6772,13639.0
2024-07-05 11:00:00,108.6,108.71,108.4,108.66,30572.0,106.6772,106.7853,106.4808,106.7362,30572.0
2024-07-05 11:10:00,108.68,108.84,108.57,108.63,29757.0,106.7558,106.913,106.6478,106.7067,29757.0
2024-07-05 11:20:00,108.64,108.65,108.52,108.61,11331.0,106.7165,106.7264,106.5987,106.6871,11331.0
2024-07-05 11:30:00,108.6,108.63,108.27,108.31,16029.0,106.6772,106.7067,106.3531,106.3924,16029.0
2024-07-05 11:40:00,108.34,108.52,108.33,108.52,12606.0,106.4218,106.5987,106.412,106.5987,12606.0
2024-07-05 11:50:00,108.54,108.57,108.42,108.48,10456.0,106.6183,106.6478,106.5004,106.5594,10456.0
2024-07-05 12:00:00,108.47,108.62,108.47,108.59,9118.0,106.5495,106.6969,106.5495,106.6674,9118.0
2024-07-05 12:10:00,108.62,108.76,108.6,108.6,10369.0,106.6969,106.8344,106.6772,106.6772,10369.0
2024-07-05 12:20:00,108.64,108.86,108.63,108.84,35055.0,106.7165,106.9326,106.7067,106.913,35055.0
2024-07-05 12:30:00,108.88,108.93,108.82,108.91,6569.0,106.9523,107.0014,106.8933,106.9818,6569.0
2024-07-05 12:40:00,108.87,109.09,108.86,109.04,8643.0,106.9425,107.1586,106.9326,107.1095,8643.0
2024-07-05 12:50:00,109.05,109.1,108.99,109.05,7791.0,107.1193,107.1684,107.0603,107.1193,7791.0
2024-07-05 13:00:00,109.03,109.11,108.97,109.05,8721.0,107.0996,107.1782,107.0407,107.1193,8721.0
2024-07-05 13:10:00,109.04,109.09,108.89,108.89,10188.0,107.1095,107.1586,106.9621,106.9621,10188.0
2024-07-05 13:20:00,108.87,109.0,108.87,108.95,7986.0,106.9425,107.0702,106.9425,107.021,7986.0
2024-07-05 13:30:00,108.96,108.99,108.91,108.98,9303.0,107.0309,107.0603,106.9818,107.0505,9303.0
2024-07-05 13:40:00,108.99,109.07,108.98,108.98,9941.0,107.0603,107.1389,107.0505,107.0505,9941.0
2024-07-05 13:50:00,108.99,109.05,108.97,109.0,6914.0,107.0603,107.1193,107.0407,107.0702,6914.0
2024-07-05 14:00:00,108.98,109.1,108.94,109.05,20778.0,107.0505,107.1684,107.0112,107.1193,20778.0
2024-07-05 14:10:00,109.05,109.15,109.05,109.14,15181.0,107.1193,107.2175,107.1193,107.2077,15181.0
2024-07-05 14:20:00,109.16,109.16,109.04,109.1,5674.0,107.2273,107.2273,107.1095,107.1684,5674.0
2024-07-05 14:30:00,109.09,109.19,109.04,109.17,13164.0,107.1586,107.2568,107.1095,107.2371,13164.0
2024-07-05 14:40:00,109.18,109.23,109.1,109.23,8666.0,107.247,107.2961,107.1684,107.2961,8666.0
2024-07-05 14:50:00,109.27,109.36,109.25,109.28,13100.0,107.3354,107.4238,107.3157,107.3452,13100.0
2024-07-05 15:00:00,109.29,109.37,109.29,109.34,12386.0,107.355,107.4336,107.355,107.4041,12386.0
2024-07-05 15:10:00,109.34,109.38,109.31,109.37,17985.0,107.4041,107.4434,107.3747,107.4336,17985.0
2024-07-05 15:20:00,109.38,109.51,109.36,109.46,22080.0,107.4434,107.5711,107.4238,107.522,22080.0
2024-07-05 15:30:00,109.43,109.52,109.38,109.47,31755.0,107.4925,107.581,107.4434,107.5318,31755.0
2024-07-05 15:40:00,109.48,109.57,109.42,109.42,44956.0,107.5417,107.6301,107.4827,107.4827,44956.0
2024-07-05 15:50:00,109.41,109.61,109.39,109.47,149268.0,107.4729,107.6694,107.4533,107.5318,149268.0
2024-07-08 09:30:00,110.51,110.88,110.17,110.72,38876.0,108.5534,108.9169,108.2194,108.7597,38876.0
2024-07-08 09:40:00,110.77,110.79,110.45,110.68,8534.0,108.8088,108.8285,108.4945,108.7204,8534.0
2024-07-08 09:50:00,110.7,110.7,110.17,110.28,3826.0,108.7401,108.7401,108.2194,108.3275,3826.0
2024-07-08 10:00:00,110.23,110.66,110.15,110.32,13748.0,108.2784,108.7008,108.1998,108.3668,13748.0
2024-07-08 10:10:00,110.28,110.62,110.28,110.39,24247.0,108.3275,108.6615,108.3275,108.4355,24247.0
2024-07-08 10:20:00,110.35,110.44,110.24,110.29,15562.0,108.3963,108.4847,108.2882,108.3373,15562.0
2024-07-08 10:30:00,110.29,110.36,110.22,110.32,10674.0,108.3373,108.4061,108.2686,108.3668,10674.0
2024-07-08 10:40:00,110.27,110.3,110.15,110.3,6486.0,108.3177,108.3471,108.1998,108.3471,6486.0
2024-07-08 10:50:00,110.29,110.36,110.23,110.3,4205.0,108.3373,108.4061,108.2784,108.3471,4205.0
2024-07-08 11:00:00,110.31,110.52,110.29,110.48,11047.0,108.357,108.5632,108.3373,108.524,11047.0
2024-07-08 11:10:00,110.48,110.54,110.31,110.35,13648.0,108.524,108.5829,108.357,108.3963,13648.0
2024-07-08 11:20:00,110.33,110.57,110.3,110.57,16669.0,108.3766,108.6124,108.3471,108.6124,16669.0
2024-07-08 11:30:00,110.55,110.57,110.18,110.29,11061.0,108.5927,108.6124,108.2293,108.3373,11061.0
2024-07-08 11:40:00,110.3,110.33,110.11,110.28,11422.0,108.3471,108.3766,108.1605,108.3275,11422.0
2024-07-08 11:50:00,110.27,110.27,110.01,110.13,21916.0,108.3177,108.3177,108.0623,108.1802,21916.0
2024-07-08 12:00:00,110.14,110.15,109.94,109.99,7458.0,108.19,108.1998,107.9935,108.0426,7458.0
2024-07-08 12:10:00,110.01,110.11,110.0,110.09,6615.0,108.0623,108.1605,108.0525,108.1409,6615.0
2024-07-08 12:20:00,110.09,110.12,110.04,110.07,5641.0,108.1409,108.1703,108.0917,108.1212,5641.0
2024-07-08 12:30:00,110.06,110.25,110.06,110.22,7481.0,108.1114,108.298,108.1114,108.2686,7481.0
2024-07-08 12:40:00,110.23,110.33,110.19,110.33,4205.0,108.2784,108.3766,108.2391,108.3766,4205.0
2024-07-08 12:50:00,110.3,110.32,110.17,110.2,5054.0,108.3471,108.3668,108.2194,108.2489,5054.0
2024-07-08 13:00:00,110.21,110.22,110.08,110.08,5524.0,108.2587,108.2686,108.131,108.131,5524.0
2024-07-08 13:10:00,110.08,110.13,110.04,110.07,17324.0,108.131,108.1802,108.0917,108.1212,17324.0
2024-07-08 13:20:00,110.07,110.1,110.01,110.1,18722.0,108.1212,108.1507,108.0623,108.1507,18722.0
2024-07-08 13:30:00,110.08,110.21,110.08,110.19,6209.0,108.131,108.2587,108.131,108.2391,6209.0
2024-07-08 13:40:00,110.18,110.2,110.06,110.09,9205.0,108.2293,108.2489,108.1114,108.1409,9205.0
2024-07-08 13:50:00,110.1,110.23,110.08,110.11,25446.0,108.1507,108.2784,108.131,108.1605,25446.0
2024-07-08 14:00:00,110.09,110.13,110.01,110.01,10816.0,108.1409,108.1802,108.0623,108.0623,10816.0
2024-07-08 14:10:00,110.04,110.05,109.98,110.03,12048.0,108.0917,108.1016,108.0328,108.0819,12048.0
2024-07-08 14:20:00,110.01,110.25,109.99,110.25,17144.0,108.0623,108.298,108.0426,108.298,17144.0
2024-07-08 14:30:00,110.23,110.32,110.14,110.14,14018.0,108.2784,108.3668,108.19,108.19,14018.0
2024-07-08 14:40:00,110.15,110.15,110.0,110.03,8357.0,108.1998,108.1998,108.0525,108.0819,8357.0
2024-07-08 14:50:00,110.05,110.12,110.02,110.11,7799.0,108.1016,108.1703,108.0721,108.1605,7799.0
2024-07-08 15:00:00,110.11,110.11,110.06,110.07,10656.0,108.1605,108.1605,108.1114,108.1212,10656.0
2024-07-08 15:10:00,110.08,110.18,110.06,110.17,11739.0,108.131,108.2293,108.1114,108.2194,11739.0
2024-07-08 15:20:00,110.16,110.21,110.09,110.14,13631.0,108.2096,108.2587,108.1409,108.19,13631.0
2024-07-08 15:30:00,110.15,110.32,110.15,110.24,15568.0,108.1998,108.3668,108.1998,108.2882,15568.0
2024-07-08 15:40:00,110.25,110.26,110.18,110.23,27020.0,108.298,108.3079,108.2293,108.2784,27020.0
2024-07-08 15:50:00,110.24,110.25,109.93,109.98,140416.0,108.2882,108.298,107.9837,108.0328,140416.0
2024-07-09 09:30:00,109.45,109.62,109.01,109.31,53795.0,107.5122,107.6792,107.08,107.3747,53795.0
2024-07-09 09:40:00,109.31,109.68,109.25,109.5,12536.0,107.3747,107.7381,107.3157,107.5613,12536.0
2024-07-09 09:50:00,109.5,109.62,109.32,109.32,17324.0,107.5613,107.6792,107.3845,107.3845,17324.0
2024-07-09 10:00:00,109.32,109.45,109.17,109.32,12993.0,107.3845,107.5122,107.2371,107.3845,12993.0
2024-07-09 10:10:00,109.33,109.4,109.21,109.21,7521.0,107.3943,107.4631,107.2764,107.2764,7521.0
2024-07-09 10:20:00,109.2,109.52,109.18,109.5,13517.0,107.2666,107.581,107.247,107.5613,13517.0
2024-07-09 10:30:00,109.48,109.87,109.42,109.87,17097.0,107.5417,107.9248,107.4827,107.9248,17097.0
2024-07-09 10:40:00,109.9,110.06,109.81,110.06,30688.0,107.9542,108.1114,107.8658,108.1114,30688.0
2024-07-09 10:50:00,110.04,110.24,109.99,110.18,22112.0,108.0917,108.2882,108.0426,108.2293,22112.0
2024-07-09 11:00:00,110.19,110.22,110.08,110.18,9394.0,108.2391,108.2686,108.131,108.2293,9394.0
2024-07-09 11:10:00,110.14,110.28,110.14,110.16,6625.0,108.19,108.3275,108.19,108.2096,6625.0
2024-07-09 11:20:00,110.17,110.22,110.14,110.2,9262.0,108.2194,108.2686,108.19,108.2489,9262.0
2024-07-09 11:30:00,110.22,110.23,110.06,110.1,7165.0,108.2686,108.2784,108.1114,108.1507,7165.0
2024-07-09 11:40:00,110.11,110.37,110.09,110.32,17367.0,108.1605,108.4159,108.1409,108.3668,17367.0
2024-07-09 11:50:00,110.34,110.43,110.32,110.38,7459.0,108.3864,108.4748,108.3668,108.4257,7459.0
2024-07-09 12:00:00,110.39,110.44,110.28,110.3,10100.0,108.4355,108.4847,108.3275,108.3471,10100.0
2024-07-09 12:10:00,110.29,110.34,110.23,110.34,10100.0,108.3373,108.3864,108.2784,108.3864,10100.0
2024-07-09 12:20:00,110.32,110.34,110.27,110.34,5303.0,108.3668,108.3864,108.3177,108.3864,5303.0
2024-07-09 12:30:00,110.33,110.38,110.3,110.35,7439.0,108.3766,108.4257,108.3471,108.3963,7439.0
2024-07-09 12:40:00,110.32,110.49,110.32,110.46,6969.0,108.3668,108.5338,108.3668,108.5043,6969.0
2024-07-09 12:50:00,110.42,110.44,110.35,110.41,6079.0,108.465,108.4847,108.3963,108.4552,6079.0
2024-07-09 13:00:00,110.39,110.51,110.37,110.46,11875.0,108.4355,108.5534,108.4159,108.5043,11875.0
2024-07-09 13:10:00,110.48,110.59,110.28,110.41,8824.0,108.524,108.632,108.3275,108.4552,8824.0
2024-07-09 13:20:00,110.39,110.39,110.26,110.31,3072.0,108.4355,108.4355,108.3079,108.357,3072.0
2024-07-09 13:30:00,110.29,110.35,110.19,110.19,14814.0,108.3373,108.3963,108.2391,108.2391,14814.0
2024-07-09 13:40:00,110.17,110.17,110.11,110.12,6541.0,108.2194,108.2194,108.1605,108.1703,6541.0
2024-07-09 13:50:00,110.14,110.18,110.05,110.06,4331.0,108.19,108.2293,108.1016,108.1114,4331.0
2024-07-09 14:00:00,110.08,110.08,109.95,110.03,5652.0,108.131,108.131,108.0033,108.0819,5652.0
2024-07-09 14:10:00,109.99,110.03,109.97,110.01,5577.0,108.0426,108.0819,108.023,108.0623,5577.0
2024-07-09 14:20:00,109.99,110.02,109.88,109.92,9721.0,108.0426,108.0721,107.9346,107.9739,9721.0
2024-07-09 14:30:00,109.9,109.98,109.89,109.97,6532.0,107.9542,108.0328,107.9444,108.023,6532.0
2024-07-09 14:40:00,109.96,109.96,109.83,109.89,9815.0,108.0132,108.0132,107.8855,107.9444,9815.0
2024-07-09 14:50:00,109.85,109.85,109.72,109.72,12398.0,107.9051,107.9051,107.7774,107.7774,12398.0
2024-07-09 15:00:00,109.72,109.72,109.64,109.66,8816.0,107.7774,107.7774,107.6988,107.7185,8816.0
2024-07-09 15:10:00,109.65,109.66,109.53,109.57,10908.0,107.7087,107.7185,107.5908,107.6301,10908.0
2024-07-09 15:20:00,109.58,109.72,109.56,109.72,30471.0,107.6399,107.7774,107.6202,107.7774,30471.0
2024-07-09 15:30:00,109.65,109.81,109.59,109.8,17854.0,107.7087,107.8658,107.6497,107.856,17854.0
2024-07-09 15:40:00,109.8,109.85,109.75,109.82,27245.0,107.856,107.9051,107.8069,107.8756,27245.0
2024-07-09 15:50:00,109.8,109.9,109.56,109.59,127777.0,107.856,107.9542,107.6202,107.6497,127777.0
2024-07-10 09:30:00,109.71,110.19,109.63,109.96,43126.0,107.7676,108.2391,107.689,108.0132,43126.0
2024-07-10 09:40:00,109.98,110.43,109.71,110.43,21484.0,108.0328,108.4748,107.7676,108.4748,21484.0
2024-07-10 09:50:00,110.41,110.49,110.14,110.15,13849.0,108.4552,108.5338,108.19,108.1998,13849.0
2024-07-10 10:00:00,110.21,110.45,110.01,110.1,11520.0,108.2587,108.4945,108.0623,108.1507,11520.0
2024-07-10 10:10:00,110.08,110.11,109.83,109.95,11168.0,108.131,108.1605,107.8855,108.0033,11168.0
2024-07-10 10:20:00,109.95,110.02,109.88,109.92,26478.0,108.0033,108.0721,107.9346,107.9739,26478.0
2024-07-10 10:30:00,109.95,110.09,109.85,109.95,9852.0,108.0033,108.1409,107.9051,108.0033,9852.0
2024-07-10 10:40:00,109.89,109.93,109.78,109.8,11355.0,107.9444,107.9837,107.8363,107.856,11355.0
2024-07-10 10:50:00,109.83,110.13,109.8,110.12,31972.0,107.8855,108.1802,107.856,108.1703,31972.0
2024-07-10 11:00:00,110.11,110.33,110.11,110.28,8277.0,108.1605,108.3766,108.1605,108.3275,8277.0
2024-07-10 11:10:00,110.29,110.31,110.07,110.11,7980.0,108.3373,108.357,108.1212,108.1605,7980.0
2024-07-10 11:20:00,110.1,110.3,110.1,110.3,10186.0,108.1507,108.3471,108.1507,108.3471,10186.0
2024-07-10 11:30:00,110.28,110.32,110.07,110.3,12867.0,108.3275,108.3668,108.1212,108.3471,12867.0
2024-07-10 11:40:00,110.26,110.29,110.16,110.16,7098.0,108.3079,108.3373,108.2096,108.2096,7098.0
2024-07-10 11:50:00,110.16,110.32,110.14,110.29,11487.0,108.2096,108.3668,108.19,108.3373,11487.0
2024-07-10 12:00:00,110.29,110.52,110.28,110.5,17060.0,108.3373,108.5632,108.3275,108.5436,17060.0
2024-07-10 12:10:00,110.51,110.85,110.51,110.83,30065.0,108.5534,108.8874,108.5534,108.8678,30065.0
2024-07-10 12:20:00,110.83,111.09,110.82,110.98,25941.0,108.8678,109.1232,108.8579,109.0151,25941.0
2024-07-10 12:30:00,110.98,111.03,110.93,110.95,16949.0,109.0151,109.0642,108.966,108.9856,16949.0
2024-07-10 12:40:00,110.95,111.1,110.92,110.95,43227.0,108.9856,109.133,108.9562,108.9856,43227.0
2024-07-10 12:50:00,110.97,111.2,110.96,111.08,63918.0,109.0053,109.2312,108.9955,109.1133,63918.0
2024-07-10 13:00:00,111.12,111.25,111.08,111.12,11458.0,109.1526,109.2803,109.1133,109.1526,11458.0
2024-07-10 13:10:00,111.1,111.19,111.06,111.18,14201.0,109.133,109.2214,109.0937,109.2116,14201.0
2024-07-10 13:20:00,111.18,111.18,111.0,111.07,14456.0,109.2116,109.2116,109.0347,109.1035,14456.0
2024-07-10 13:30:00,111.07,111.07,110.75,110.75,21559.0,109.1035,109.1035,108.7892,108.7892,21559.0
2024-07-10 13:40:00,110.75,110.81,110.61,110.77,22375.0,108.7892,108.8481,108.6517,108.8088,22375.0
2024-07-10 13:50:00,110.77,110.96,110.77,110.92,24217.0,108.8088,108.9955,108.8088,108.9562,24217.0
2024-07-10 14:00:00,110.92,111.01,110.88,110.92,24369.0,108.9562,109.0446,108.9169,108.9562,24369.0
2024-07-10 14:10:00,110.92,111.02,110.89,110.94,18620.0,108.9562,109.0544,108.9267,108.9758,18620.0
2024-07-10 14:20:00,110.93,110.96,110.9,110.91,16862.0,108.966,108.9955,108.9365,108.9463,16862.0
2024-07-10 14:30:00,110.91,110.98,110.89,110.95,15502.0,108.9463,109.0151,108.9267,108.9856,15502.0
2024-07-10 14:40:00,110.94,111.18,110.94,111.17,27297.0,108.9758,109.2116,108.9758,109.2017,27297.0
2024-07-10 14:50:00,111.18,111.23,111.12,111.17,24974.0,109.2116,109.2607,109.1526,109.2017,24974.0
2024-07-10 15:00:00,111.16,111.28,111.1,111.26,26214.0,109.1919,109.3098,109.133,109.2901,26214.0
2024-07-10 15:10:00,111.27,111.36,111.22,111.32,33833.0,109.3,109.3884,109.2509,109.3491,33833.0
2024-07-10 15:20:00,111.32,111.34,111.22,111.27,33620.0,109.3491,109.3687,109.2509,109.3,33620.0
2024-07-10 15:30:00,111.29,111.35,111.22,111.34,36259.0,109.3196,109.3786,109.2509,109.3687,36259.0
2024-07-10 15:40:00,111.34,111.35,111.21,111.29,47110.0,109.3687,109.3786,109.241,109.3196,47110.0
2024-07-10 15:50:00,111.28,111.61,111.28,111.49,193755.0,109.3098,109.6339,109.3098,109.5161,193755.0
2024-07-11 09:30:00,111.77,112.02,111.45,111.81,50516.0,109.7911,110.0367,109.4768,109.8304,50516.0
2024-07-11 09:40:00,111.85,112.25,111.85,112.15,14260.0,109.8697,110.2626,109.8697,110.1644,14260.0
2024-07-11 09:50:00,112.21,112.26,111.97,112.03,16094.0,110.2233,110.2724,109.9876,110.0465,16094.0
2024-07-11 10:00:00,112.01,112.59,111.91,112.46,19738.0,110.0269,110.5966,109.9286,110.4689,19738.0
2024-07-11 10:10:00,112.44,112.72,112.44,112.55,15419.0,110.4493,110.7243,110.4493,110.5573,15419.0
2024-07-11 10:20:00,112.58,112.62,112.34,112.54,18235.0,110.5868,110.6261,110.351,110.5475,18235.0
2024-07-11 10:30:00,112.48,112.89,112.45,112.89,19316.0,110.4885,110.8913,110.4591,110.8913,19316.0
2024-07-11 10:40:00,112.84,113.08,112.67,113.06,16433.0,110.8422,111.0779,110.6752,111.0583,16433.0
2024-07-11 10:50:00,113.04,113.07,112.77,113.02,20458.0,111.0386,111.0681,110.7734,111.019,20458.0
2024-07-11 11:00:00,113.08,113.21,112.95,113.2,16051.0,111.0779,111.2056,110.9502,111.1958,16051.0
2024-07-11 11:10:00,113.2,113.32,113.13,113.23,19009.0,111.1958,111.3137,111.127,111.2253,19009.0
2024-07-11 11:20:00,113.23,113.29,113.02,113.08,26852.0,111.2253,111.2842,111.019,111.0779,26852.0
2024-07-11 11:30:00,113.05,113.53,113.02,113.52,38311.0,111.0485,111.52,111.019,111.5101,38311.0
2024-07-11 11:40:00,113.51,113.77,113.49,113.55,42411.0,111.5003,111.7557,111.4807,111.5396,42411.0
2024-07-11 11:50:00,113.53,113.7,113.45,113.5,25684.0,111.52,111.6869,111.4414,111.4905,25684.0
2024-07-11 12:00:00,113.5,113.5,113.17,113.37,25989.0,111.4905,111.4905,111.1663,111.3628,25989.0
2024-07-11 12:10:00,113.37,113.44,113.22,113.44,20826.0,111.3628,111.4315,111.2154,111.4315,20826.0
2024-07-11 12:20:00,113.44,113.53,113.39,113.5,26058.0,111.4315,111.52,111.3824,111.4905,26058.0
2024-07-11 12:30:00,113.48,113.57,113.35,113.41,23247.0,111.4708,111.5592,111.3431,111.4021,23247.0
2024-07-11 12:40:00,113.39,113.46,113.31,113.36,14299.0,111.3824,111.4512,111.3039,111.353,14299.0
2024-07-11 12:50:00,113.36,113.43,113.22,113.42,13942.0,111.353,111.4217,111.2154,111.4119,13942.0
2024-07-11 13:00:00,113.42,113.52,113.36,113.48,21412.0,111.4119,111.5101,111.353,111.4708,21412.0
2024-07-11 13:10:00,113.43,113.54,113.37,113.54,18353.0,111.4217,111.5298,111.3628,111.5298,18353.0
2024-07-11 13:20:00,113.55,113.59,113.47,113.58,17826.0,111.5396,111.5789,111.461,111.5691,17826.0
2024-07-11 13:30:00,113.55,113.55,113.4,113.45,12446.0,111.5396,111.5396,111.3923,111.4414,12446.0
2024-07-11 13:40:00,113.47,113.63,113.47,113.58,17850.0,111.461,111.6182,111.461,111.5691,17850.0
2024-07-11 13:50:00,113.57,113.75,113.56,113.71,15014.0,111.5592,111.7361,111.5494,111.6968,15014.0
2024-07-11 14:00:00,113.73,113.81,113.65,113.77,18930.0,111.7164,111.795,111.6378,111.7557,18930.0
2024-07-11 14:10:00,113.78,113.96,113.74,113.9,27858.0,111.7655,111.9423,111.7262,111.8834,27858.0
2024-07-11 14:20:00,113.9,113.93,113.81,113.82,24213.0,111.8834,111.9129,111.795,111.8048,24213.0
2024-07-11 14:30:00,113.83,114.04,113.83,114.04,28798.0,111.8146,112.0209,111.8146,112.0209,28798.0
2024-07-11 14:40:00,114.03,114.07,113.91,113.98,28569.0,112.0111,112.0504,111.8932,111.962,28569.0
2024-07-11 14:50:00,113.99,114.01,113.93,113.98,28086.0,111.9718,111.9915,111.9129,111.962,28086.0
2024-07-11 15:00:00,113.98,113.99,113.81,113.83,28403.0,111.962,111.9718,111.795,111.8146,28403.0
2024-07-11 15:10:00,113.83,114.02,113.79,114.01,30562.0,111.8146,112.0013,111.7754,111.9915,30562.0
2024-07-11 15:20:00,114.01,114.04,113.92,113.98,30160.0,111.9915,112.0209,111.9031,111.962,30160.0
2024-07-11 15:30:00,113.99,114.09,113.91,113.91,32326.0,111.9718,112.07,111.8932,111.8932,32326.0
2024-07-11 15:40:00,113.9,114.05,113.88,114.03,46812.0,111.8834,112.0307,111.8638,112.0111,46812.0
2024-07-11 15:50:00,114.04,114.29,113.98,114.13,242829.0,112.0209,112.2665,111.962,112.1093,242829.0
2024-07-12 09:30:00,115.01,115.01,114.02,114.18,61156.0,112.9738,112.9738,112.0013,112.1584,61156.0
2024-07-12 09:40:00,114.13,114.55,113.91,114.38,16265.0,112.1093,112.5219,111.8932,112.3549,16265.0
2024-07-12 09:50:00,114.4,114.43,114.14,114.15,13971.0,112.3746,112.404,112.1192,112.129,13971.0
2024-07-12 10:00:00,114.14,114.53,114.04,114.4,25780.0,112.1192,112.5023,112.0209,112.3746,25780.0
2024-07-12 10:10:00,114.47,114.95,114.43,114.93,18834.0,112.4433,112.9148,112.404,112.8952,18834.0
2024-07-12 10:20:00,114.92,115.2,114.86,115.2,31476.0,112.8853,113.1604,112.8264,113.1604,31476.0
2024-07-12 10:30:00,115.13,115.18,114.91,115.1,22481.0,113.0916,113.1407,112.8755,113.0622,22481.0
2024-07-12 10:40:00,115.07,115.23,115.02,115.12,11719.0,113.0327,113.1899,112.9836,113.0818,11719.0
2024-07-12 10:50:00,115.13,115.39,115.13,115.39,13013.0,113.0916,113.347,113.0916,113.347,13013.0
2024-07-12 11:00:00,115.4,115.42,115.19,115.21,11680.0,113.3568,113.3765,113.1506,113.1702,11680.0
2024-07-12 11:10:00,115.25,115.32,115.17,115.28,15519.0,113.2095,113.2783,113.1309,113.239,15519.0
2024-07-12 11:20:00,115.28,115.32,115.2,115.24,13861.0,113.239,113.2783,113.1604,113.1997,13861.0
2024-07-12 11:30:00,115.25,115.27,114.97,115.06,19403.0,113.2095,113.2291,112.9345,113.0229,19403.0
2024-07-12 11:40:00,115.06,115.2,114.94,114.97,21575.0,113.0229,113.1604,112.905,112.9345,21575.0
2024-07-12 11:50:00,114.96,114.98,114.73,114.88,45906.0,112.9246,112.9443,112.6987,112.8461,45906.0
2024-07-12 12:00:00,114.85,114.9,114.72,114.77,56678.0,112.8166,112.8657,112.6889,112.738,56678.0
2024-07-12 12:10:00,114.79,114.86,114.74,114.82,21860.0,112.7576,112.8264,112.7085,112.7871,21860.0
2024-07-12 12:20:00,114.79,114.81,114.32,114.39,31247.0,112.7576,112.7773,112.296,112.3647,31247.0
2024-07-12 12:30:00,114.41,114.53,114.23,114.34,24700.0,112.3844,112.5023,112.2076,112.3156,24700.0
2024-07-12 12:40:00,114.33,114.49,114.31,114.47,13430.0,112.3058,112.463,112.2861,112.4433,13430.0
2024-07-12 12:50:00,114.47,114.57,114.44,114.53,9838.0,112.4433,112.5415,112.4138,112.5023,9838.0
2024-07-12 13:00:00,114.57,114.62,114.5,114.62,8049.0,112.5415,112.5907,112.4728,112.5907,8049.0
2024-07-12 13:10:00,114.61,114.84,114.6,114.8,13217.0,112.5808,112.8068,112.571,112.7675,13217.0
2024-07-12 13:20:00,114.81,114.93,114.81,114.92,7661.0,112.7773,112.8952,112.7773,112.8853,7661.0
2024-07-12 13:30:00,114.92,115.06,114.9,115.05,12137.0,112.8853,113.0229,112.8657,113.013,12137.0
2024-07-12 13:40:00,115.02,115.17,115.01,115.17,10775.0,112.9836,113.1309,112.9738,113.1309,10775.0
2024-07-12 13:50:00,115.16,115.16,114.95,114.96,18130.0,113.1211,113.1211,112.9148,112.9246,18130.0
2024-07-12 14:00:00,114.96,115.02,114.86,115.01,10876.0,112.9246,112.9836,112.8264,112.9738,10876.0
2024-07-12 14:10:00,115.02,115.03,114.96,114.96,14556.0,112.9836,112.9934,112.9246,112.9246,14556.0
2024-07-12 14:20:00,114.98,114.98,114.85,114.91,12709.0,112.9443,112.9443,112.8166,112.8755,12709.0
2024-07-12 14:30:00,114.9,114.96,114.79,114.93,18332.0,112.8657,112.9246,112.7576,112.8952,18332.0
2024-07-12 14:40:00,114.92,114.95,114.87,114.92,14576.0,112.8853,112.9148,112.8362,112.8853,14576.0
2024-07-12 14:50:00,114.9,114.91,114.8,114.86,24306.0,112.8657,112.8755,112.7675,112.8264,24306.0
2024-07-12 15:00:00,114.87,114.98,114.84,114.91,22573.0,112.8362,112.9443,112.8068,112.8755,22573.0
2024-07-12 15:10:00,114.91,115.02,114.9,115.02,26342.0,112.8755,112.9836,112.8657,112.9836,26342.0
2024-07-12 15:20:00,115.01,115.06,114.97,114.97,19000.0,112.9738,113.0229,112.9345,112.9345,19000.0
2024-07-12 15:30:00,114.98,115.07,114.82,114.93,32885.0,112.9443,113.0327,112.7871,112.8952,32885.0
2024-07-12 15:40:00,114.92,114.94,114.79,114.85,42031.0,112.8853,112.905,112.7576,112.8166,42031.0
2024-07-12 15:50:00,114.85,114.86,114.41,114.59,154869.0,112.8166,112.8264,112.3844,112.5612,154869.0
2024-07-15 09:30:00,114.83,115.35,114.74,115.27,74856.0,112.7969,113.3077,112.7085,113.2291,74856.0
2024-07-15 09:40:00,115.28,115.46,114.93,115.4,68890.0,113.239,113.4158,112.8952,113.3568,68890.0
2024-07-15 09:50:00,115.42,115.71,115.28,115.61,63310.0,113.3765,113.6614,113.239,113.5631,63310.0
2024-07-15 10:00:00,115.59,115.77,115.29,115.77,39775.0,113.5435,113.7203,113.2488,113.7203,39775.0
2024-07-15 10:10:00,115.84,115.97,115.7,115.9,37061.0,113.7891,113.9168,113.6515,113.848,37061.0
2024-07-15 10:20:00,115.92,116.0,115.74,115.86,41884.0,113.8676,113.9462,113.6908,113.8087,41884.0
2024-07-15 10:30:00,115.86,116.07,115.86,115.98,23610.0,113.8087,114.015,113.8087,113.9266,23610.0
2024-07-15 10:40:00,115.99,116.2,115.99,116.16,29867.0,113.9364,114.1427,113.9364,114.1034,29867.0
2024-07-15 10:50:00,116.17,116.39,116.1,116.1,47241.0,114.1132,114.3293,114.0445,114.0445,47241.0
2024-07-15 11:00:00,116.09,116.34,116.02,116.27,17778.0,114.0346,114.2802,113.9659,114.2114,17778.0
2024-07-15 11:10:00,116.27,116.49,116.21,116.45,20820.0,114.2114,114.4275,114.1525,114.3883,20820.0
2024-07-15 11:20:00,116.46,116.65,116.41,116.6,37194.0,114.3981,114.5847,114.349,114.5356,37194.0
2024-07-15 11:30:00,116.61,116.81,116.54,116.78,26814.0,114.5454,114.7419,114.4767,114.7124,26814.0
2024-07-15 11:40:00,116.78,116.89,116.67,116.83,20839.0,114.7124,114.8205,114.6044,114.7615,20839.0
2024-07-15 11:50:00,116.82,117.18,116.81,117.06,27186.0,114.7517,115.1053,114.7419,114.9875,27186.0
2024-07-15 12:00:00,117.0,117.24,116.85,117.23,34376.0,114.9285,115.1643,114.7812,115.1544,34376.0
2024-07-15 12:10:00,117.24,117.24,117.06,117.16,19706.0,115.1643,115.1643,114.9875,115.0857,19706.0
2024-07-15 12:20:00,117.14,117.27,117.12,117.15,16668.0,115.066,115.1937,115.0464,115.0759,16668.0
2024-07-15 12:30:00,117.14,117.32,117.04,117.27,33550.0,115.066,115.2429,114.9678,115.1937,33550.0
2024-07-15 12:40:00,117.25,117.35,116.85,116.91,41130.0,115.1741,115.2723,114.7812,114.8401,41130.0
2024-07-15 12:50:00,116.91,116.92,116.78,116.85,12058.0,114.8401,114.8499,114.7124,114.7812,12058.0
2024-07-15 13:00:00,116.8,116.92,116.66,116.92,18059.0,114.7321,114.8499,114.5945,114.8499,18059.0
2024-07-15 13:10:00,116.91,116.91,116.69,116.77,14298.0,114.8401,114.8401,114.624,114.7026,14298.0
2024-07-15 13:20:00,116.77,116.86,116.71,116.78,17209.0,114.7026,114.791,114.6437,114.7124,17209.0
2024-07-15 13:30:00,116.77,116.79,116.59,116.61,35810.0,114.7026,114.7222,114.5258,114.5454,35810.0
2024-07-15 13:40:00,116.61,116.73,116.57,116.59,39261.0,114.5454,114.6633,114.5061,114.5258,39261.0
2024-07-15 13:50:00,116.58,116.82,116.57,116.79,16513.0,114.516,114.7517,114.5061,114.7222,16513.0
2024-07-15 14:00:00,116.8,116.89,116.75,116.86,15010.0,114.7321,114.8205,114.6829,114.791,15010.0
2024-07-15 14:10:00,116.86,116.9,116.81,116.88,19429.0,114.791,114.8303,114.7419,114.8106,19429.0
2024-07-15 14:20:00,116.9,117.04,116.85,117.03,14443.0,114.8303,114.9678,114.7812,114.958,14443.0
2024-07-15 14:30:00,117.05,117.12,116.93,117.04,23880.0,114.9776,115.0464,114.8598,114.9678,23880.0
2024-07-15 14:40:00,117.04,117.04,116.89,116.9,22726.0,114.9678,114.9678,114.8205,114.8303,22726.0
2024-07-15 14:50:00,116.89,116.9,116.83,116.88,23224.0,114.8205,114.8303,114.7615,114.8106,23224.0
2024-07-15 15:00:00,116.88,116.89,116.79,116.86,21207.0,114.8106,114.8205,114.7222,114.791,21207.0
2024-07-15 15:10:00,116.87,117.05,116.84,117.05,117946.0,114.8008,114.9776,114.7714,114.9776,117946.0
2024-07-15 15:20:00,117.06,117.12,116.97,116.99,47150.0,114.9875,115.0464,114.8991,114.9187,47150.0
2024-07-15 15:30:00,116.99,117.01,116.85,116.89,56286.0,114.9187,114.9383,114.7812,114.8205,56286.0
2024-07-15 15:40:00,116.88,116.94,116.81,116.93,63057.0,114.8106,114.8696,114.7419,114.8598,63057.0
2024-07-15 15:50:00,116.93,117.06,116.69,116.97,243147.0,114.8598,114.9875,114.624,114.8991,243147.0
2024-07-16 09:30:00,117.5,117.71,117.05,117.32,63931.0,115.4197,115.6259,114.9776,115.2429,63931.0
2024-07-16 09:40:00,117.36,118.02,117.36,117.96,19733.0,115.2821,115.9305,115.2821,115.8715,19733.0
2024-07-16 09:50:00,117.95,118.74,117.94,118.71,22296.0,115.8617,116.6377,115.8519,116.6082,22296.0
2024-07-16 10:00:00,118.71,119.02,118.49,118.5,83406.0,116.6082,116.9128,116.3921,116.402,83406.0
2024-07-16 10:10:00,118.5,118.57,118.32,118.39,20566.0,116.402,116.4707,116.2251,116.2939,20566.0
2024-07-16 10:20:00,118.36,118.73,118.36,118.69,20235.0,116.2644,116.6279,116.2644,116.5886,20235.0
2024-07-16 10:30:00,118.69,118.85,118.6,118.81,21628.0,116.5886,116.7458,116.5002,116.7065,21628.0
2024-07-16 10:40:00,118.83,119.1,118.73,119.1,28890.0,116.7261,116.9913,116.6279,116.9913,28890.0
2024-07-16 10:50:00,119.12,119.33,119.06,119.25,53699.0,117.011,117.2173,116.952,117.1387,53699.0
2024-07-16 11:00:00,119.25,119.53,119.18,119.29,36916.0,117.1387,117.4137,117.0699,117.178,36916.0
2024-07-16 11:10:00,119.29,119.46,119.22,119.35,37808.0,117.178,117.345,117.1092,117.2369,37808.0
2024-07-16 11:20:00,119.32,119.32,119.14,119.16,28472.0,117.2074,117.2074,117.0306,117.0503,28472.0
2024-07-16 11:30:00,119.16,119.16,118.64,118.7,34820.0,117.0503,117.0503,116.5395,116.5984,34820.0
2024-07-16 11:40:00,118.68,118.82,118.61,118.68,18327.0,116.5788,116.7163,116.51,116.5788,18327.0
2024-07-16 11:50:00,118.62,118.87,118.62,118.83,18909.0,116.5198,116.7654,116.5198,116.7261,18909.0
2024-07-16 12:00:00,118.84,118.86,118.75,118.78,20182.0,116.7359,116.7556,116.6475,116.677,20182.0
2024-07-16 12:10:00,118.82,118.96,118.76,118.93,14795.0,116.7163,116.8538,116.6574,116.8243,14795.0
2024-07-16 12:20:00,118.94,119.16,118.93,119.09,16568.0,116.8342,117.0503,116.8243,116.9815,16568.0
2024-07-16 12:30:00,119.07,119.08,118.9,118.98,39919.0,116.9619,116.9717,116.7949,116.8735,39919.0
2024-07-16 12:40:00,118.97,119.15,118.92,119.05,16856.0,116.8636,117.0405,116.8145,116.9422,16856.0
2024-07-16 12:50:00,119.03,119.08,118.97,119.05,21216.0,116.9226,116.9717,116.8636,116.9422,21216.0
2024-07-16 13:00:00,119.03,119.06,118.95,118.99,9106.0,116.9226,116.952,116.844,116.8833,9106.0
2024-07-16 13:10:00,118.98,118.98,118.89,118.92,11101.0,116.8735,116.8735,116.7851,116.8145,11101.0
2024-07-16 13:20:00,118.9,118.95,118.88,118.88,12082.0,116.7949,116.844,116.7752,116.7752,12082.0
2024-07-16 13:30:00,118.88,118.88,118.7,118.79,10195.0,116.7752,116.7752,116.5984,116.6868,10195.0
2024-07-16 13:40:00,118.79,118.79,118.65,118.77,11094.0,116.6868,116.6868,116.5493,116.6672,11094.0
2024-07-16 13:50:00,118.76,118.79,118.69,118.69,18434.0,116.6574,116.6868,116.5886,116.5886,18434.0
2024-07-16 14:00:00,118.69,118.75,118.58,118.58,17902.0,116.5886,116.6475,116.4805,116.4805,17902.0
2024-07-16 14:10:00,118.59,118.76,118.5,118.55,33659.0,116.4904,116.6574,116.402,116.4511,33659.0
2024-07-16 14:20:00,118.54,118.71,118.5,118.6,30496.0,116.4413,116.6082,116.402,116.5002,30496.0
2024-07-16 14:30:00,118.62,118.69,118.55,118.67,10825.0,116.5198,116.5886,116.4511,116.569,10825.0
2024-07-16 14:40:00,118.72,118.89,118.69,118.82,13566.0,116.6181,116.7851,116.5886,116.7163,13566.0
2024-07-16 14:50:00,118.81,118.92,118.77,118.91,12963.0,116.7065,116.8145,116.6672,116.8047,12963.0
2024-07-16 15:00:00,118.9,118.99,118.83,118.97,25833.0,116.7949,116.8833,116.7261,116.8636,25833.0
2024-07-16 15:10:00,118.97,119.03,118.88,119.01,28808.0,116.8636,116.9226,116.7752,116.9029,28808.0
2024-07-16 15:20:00,119.02,119.12,118.97,119.1,20486.0,116.9128,117.011,116.8636,116.9913,20486.0
2024-07-16 15:30:00,119.08,119.15,119.01,119.08,25631.0,116.9717,117.0405,116.9029,116.9717,25631.0
2024-07-16 15:40:00,119.07,119.15,119.05,119.09,51340.0,116.9619,117.0405,116.9422,116.9815,51340.0
2024-07-16 15:50:00,119.08,119.22,118.77,118.88,196381.0,116.9717,117.1092,116.6672,116.7752,196381.0
2024-07-17 09:30:00,118.35,118.61,117.94,118.43,52494.0,116.2546,116.51,115.8519,116.3332,52494.0
2024-07-17 09:40:00,118.37,118.62,118.22,118.28,18990.0,116.2743,116.5198,116.1269,116.1859,18990.0
2024-07-17 09:50:00,118.33,118.36,118.06,118.24,48979.0,116.235,116.2644,115.9698,116.1466,48979.0
2024-07-17 10:00:00,118.22,118.22,117.14,117.17,55311.0,116.1269,116.1269,115.066,115.0955,55311.0
2024-07-17 10:10:00,117.2,118.37,117.17,118.28,82077.0,115.125,116.2743,115.0955,116.1859,82077.0
2024-07-17 10:20:00,118.28,118.32,117.86,117.86,35084.0,116.1859,116.2251,115.7733,115.7733,35084.0
2024-07-17 10:30:00,117.85,117.98,117.69,117.78,30108.0,115.7635,115.8912,115.6063,115.6947,30108.0
2024-07-17 10:40:00,117.8,117.91,117.64,117.87,60135.0,115.7144,115.8224,115.5572,115.7831,60135.0
2024-07-17 10:50:00,117.89,118.15,117.78,117.82,29759.0,115.8028,116.0582,115.6947,115.734,29759.0
2024-07-17 11:00:00,117.78,117.94,117.75,117.89,48633.0,115.6947,115.8519,115.6652,115.8028,48633.0
2024-07-17 11:10:00,117.95,118.12,117.83,118.09,22692.0,115.8617,116.0287,115.7438,115.9992,22692.0
2024-07-17 11:20:00,118.12,118.16,118.01,118.14,13370.0,116.0287,116.068,115.9206,116.0483,13370.0
2024-07-17 11:30:00,118.13,118.37,118.05,118.33,36214.0,116.0385,116.2743,115.9599,116.235,36214.0
2024-07-17 11:40:00,118.37,118.39,118.22,118.29,19049.0,116.2743,116.2939,116.1269,116.1957,19049.0
2024-07-17 11:50:00,118.32,118.58,118.29,118.55,44380.0,116.2251,116.4805,116.1957,116.4511,44380.0
2024-07-17 12:00:00,118.58,118.62,118.41,118.45,22209.0,116.4805,116.5198,116.3136,116.3528,22209.0
2024-07-17 12:10:00,118.41,118.45,118.23,118.39,47338.0,116.3136,116.3528,116.1367,116.2939,47338.0
2024-07-17 12:20:00,118.43,118.44,118.2,118.29,11435.0,116.3332,116.343,116.1073,116.1957,11435.0
2024-07-17 12:30:00,118.3,118.32,118.15,118.18,12359.0,116.2055,116.2251,116.0582,116.0876,12359.0
2024-07-17 12:40:00,118.19,118.34,118.17,118.32,14106.0,116.0975,116.2448,116.0778,116.2251,14106.0
2024-07-17 12:50:00,118.34,118.47,118.26,118.46,15921.0,116.2448,116.3725,116.1662,116.3627,15921.0
2024-07-17 13:00:00,118.45,118.6,118.43,118.6,25060.0,116.3528,116.5002,116.3332,116.5002,25060.0
2024-07-17 13:10:00,118.61,118.75,118.56,118.69,24795.0,116.51,116.6475,116.4609,116.5886,24795.0
2024-07-17 13:20:00,118.68,118.71,118.48,118.56,14765.0,116.5788,116.6082,116.3823,116.4609,14765.0
2024-07-17 13:30:00,118.56,118.6,118.4,118.44,19339.0,116.4609,116.5002,116.3037,116.343,19339.0
2024-07-17 13:40:00,118.46,118.6,118.39,118.51,21021.0,116.3627,116.5002,116.2939,116.4118,21021.0
2024-07-17 13:50:00,118.52,118.54,118.29,118.31,26026.0,116.4216,116.4413,116.1957,116.2153,26026.0
2024-07-17 14:00:00,118.3,118.3,118.1,118.22,13305.0,116.2055,116.2055,116.009,116.1269,13305.0
2024-07-17 14:10:00,118.27,118.34,118.21,118.29,20670.0,116.176,116.2448,116.1171,116.1957,20670.0
2024-07-17 14:20:00,118.26,118.39,118.26,118.35,20842.0,116.1662,116.2939,116.1662,116.2546,20842.0
2024-07-17 14:30:00,118.33,118.38,118.23,118.26,22082.0,116.235,116.2841,116.1367,116.1662,22082.0
2024-07-17 14:40:00,118.26,118.39,118.24,118.25,19342.0,116.1662,116.2939,116.1466,116.1564,19342.0
2024-07-17 14:50:00,118.28,118.28,118.16,118.22,18270.0,116.1859,116.1859,116.068,116.1269,18270.0
2024-07-17 15:00:00,118.2,118.28,118.12,118.18,32172.0,116.1073,116.1859,116.0287,116.0876,32172.0
2024-07-17 15:10:00,118.18,118.36,118.18,118.25,29780.0,116.0876,116.2644,116.0876,116.1564,29780.0
2024-07-17 15:20:00,118.25,118.27,118.17,118.23,33143.0,116.1564,116.176,116.0778,116.1367,33143.0
2024-07-17 15:30:00,118.22,118.23,118.01,118.07,47807.0,116.1269,116.1367,115.9206,115.9796,47807.0
2024-07-17 15:40:00,118.08,118.17,118.04,118.17,52609.0,115.9894,116.0778,115.9501,116.0778,52609.0
2024-07-17 15:50:00,118.19,118.3,117.78,118.24,282420.0,116.0975,116.2055,115.6947,116.1466,282420.0
2024-07-18 09:30:00,117.16,117.34,116.77,116.93,94462.0,115.0857,115.2625,114.7026,114.8598,94462.0
2024-07-18 09:40:00,117.0,117.05,116.57,116.78,39573.0,114.9285,114.9776,114.5061,114.7124,39573.0
2024-07-18 09:50:00,116.87,117.9,116.81,117.61,65888.0,114.8008,115.8126,114.7419,115.5277,65888.0
2024-07-18 10:00:00,117.68,118.31,117.53,118.15,44286.0,115.5965,116.2153,115.4491,116.0582,44286.0
2024-07-18 10:10:00,117.98,118.62,117.95,118.45,24979.0,115.8912,116.5198,115.8617,116.3528,24979.0
2024-07-18 10:20:00,118.45,118.79,118.21,118.73,31626.0,116.3528,116.6868,116.1171,116.6279,31626.0
2024-07-18 10:30:00,118.76,118.8,118.06,118.14,44415.0,116.6574,116.6967,115.9698,116.0483,44415.0
2024-07-18 10:40:00,118.14,118.32,117.68,117.77,76665.0,116.0483,116.2251,115.5965,115.6849,76665.0
2024-07-18 10:50:00,117.82,118.13,117.59,118.0,28391.0,115.734,116.0385,115.5081,115.9108,28391.0
2024-07-18 11:00:00,117.97,118.33,117.74,118.17,66535.0,115.8813,116.235,115.6554,116.0778,66535.0
2024-07-18 11:10:00,118.16,118.37,117.91,117.93,53211.0,116.068,116.2743,115.8224,115.8421,53211.0
2024-07-18 11:20:00,117.94,117.99,117.54,117.56,55512.0,115.8519,115.901,115.459,115.4786,55512.0
2024-07-18 11:30:00,117.56,117.68,117.39,117.42,48658.0,115.4786,115.5965,115.3116,115.3411,48658.0
2024-07-18 11:40:00,117.42,117.55,117.25,117.25,31090.0,115.3411,115.4688,115.1741,115.1741,31090.0
2024-07-18 11:50:00,117.26,117.36,117.17,117.27,26276.0,115.1839,115.2821,115.0955,115.1937,26276.0
2024-07-18 12:00:00,117.26,117.37,117.12,117.29,22568.0,115.1839,115.292,115.0464,115.2134,22568.0
2024-07-18 12:10:00,117.24,117.24,116.94,117.15,19228.0,115.1643,115.1643,114.8696,115.0759,19228.0
2024-07-18 12:20:00,117.15,117.25,116.93,116.94,19172.0,115.0759,115.1741,114.8598,114.8696,19172.0
2024-07-18 12:30:00,116.92,116.92,116.47,116.5,26300.0,114.8499,114.8499,114.4079,114.4374,26300.0
2024-07-18 12:40:00,116.5,116.79,116.42,116.76,16320.0,114.4374,114.7222,114.3588,114.6928,16320.0
2024-07-18 12:50:00,116.85,116.98,116.85,116.93,9819.0,114.7812,114.9089,114.7812,114.8598,9819.0
2024-07-18 13:00:00,116.95,117.13,116.93,116.98,11495.0,114.8794,115.0562,114.8598,114.9089,11495.0
2024-07-18 13:10:00,116.98,117.05,116.75,116.97,38260.0,114.9089,114.9776,114.6829,114.8991,38260.0
2024-07-18 13:20:00,117.01,117.03,116.85,116.9,17852.0,114.9383,114.958,114.7812,114.8303,17852.0
2024-07-18 13:30:00,116.91,117.2,116.9,117.15,26438.0,114.8401,115.125,114.8303,115.0759,26438.0
2024-07-18 13:40:00,117.19,117.64,117.13,117.62,83559.0,115.1152,115.5572,115.0562,115.5375,83559.0
2024-07-18 13:50:00,117.63,117.63,117.38,117.61,37675.0,115.5474,115.5474,115.3018,115.5277,37675.0
2024-07-18 14:00:00,117.59,117.59,117.34,117.41,36791.0,115.5081,115.5081,115.2625,115.3313,36791.0
2024-07-18 14:10:00,117.43,117.43,117.1,117.11,43737.0,115.3509,115.3509,115.0267,115.0366,43737.0
2024-07-18 14:20:00,117.11,117.36,116.85,116.9,31693.0,115.0366,115.2821,114.7812,114.8303,31693.0
2024-07-18 14:30:00,116.9,117.02,116.8,116.92,29050.0,114.8303,114.9482,114.7321,114.8499,29050.0
2024-07-18 14:40:00,116.91,117.0,116.8,116.86,44366.0,114.8401,114.9285,114.7321,114.791,44366.0
2024-07-18 14:50:00,116.84,116.92,116.53,116.62,59429.0,114.7714,114.8499,114.4668,114.5552,59429.0
2024-07-18 15:00:00,116.62,116.77,116.49,116.51,36227.0,114.5552,114.7026,114.4275,114.4472,36227.0
2024-07-18 15:10:00,116.49,116.49,116.04,116.04,46297.0,114.4275,114.4275,113.9855,113.9855,46297.0
2024-07-18 15:20:00,116.05,116.44,116.02,116.41,24722.0,113.9953,114.3784,113.9659,114.349,24722.0
2024-07-18 15:30:00,116.4,116.46,116.17,116.36,52217.0,114.3391,114.3981,114.1132,114.2999,52217.0
2024-07-18 15:40:00,116.38,116.94,116.35,116.94,65131.0,114.3195,114.8696,114.29,114.8696,65131.0
2024-07-18 15:50:00,116.9,117.0,116.47,116.53,264368.0,114.8303,114.9285,114.4079,114.4668,264368.0
2024-07-19 09:30:00,117.36,117.43,116.3,116.66,159621.0,115.2821,115.3509,114.2409,114.5945,159621.0
2024-07-19 09:40:00,116.67,116.79,116.36,116.44,19738.0,114.6044,114.7222,114.2999,114.3784,19738.0
2024-07-19 09:50:00,116.45,116.78,116.31,116.78,15215.0,114.3883,114.7124,114.2507,114.7124,15215.0
2024-07-19 10:00:00,116.76,116.87,116.61,116.82,22271.0,114.6928,114.8008,114.5454,114.7517,22271.0
2024-07-19 10:10:00,116.81,116.86,116.32,116.45,13380.0,114.7419,114.791,114.2606,114.3883,13380.0
2024-07-19 10:20:00,116.49,116.51,116.04,116.19,11881.0,114.4275,114.4472,113.9855,114.1329,11881.0
2024-07-19 10:30:00,116.17,116.43,116.1,116.38,16053.0,114.1132,114.3686,114.0445,114.3195,16053.0
2024-07-19 10:40:00,116.36,116.36,115.85,115.94,20731.0,114.2999,114.2999,113.7989,113.8873,20731.0
2024-07-19 10:50:00,115.87,115.91,115.68,115.81,26213.0,113.8185,113.8578,113.6319,113.7596,26213.0
2024-07-19 11:00:00,115.8,115.97,115.73,115.86,55808.0,113.7498,113.9168,113.681,113.8087,55808.0
2024-07-19 11:10:00,115.85,115.93,115.68,115.8,25339.0,113.7989,113.8775,113.6319,113.7498,25339.0
2024-07-19 11:20:00,115.78,115.84,115.62,115.65,22889.0,113.7301,113.7891,113.573,113.6024,22889.0
2024-07-19 11:30:00,115.67,115.76,115.61,115.76,18721.0,113.6221,113.7105,113.5631,113.7105,18721.0
2024-07-19 11:40:00,115.78,115.86,115.66,115.81,17623.0,113.7301,113.8087,113.6122,113.7596,17623.0
2024-07-19 11:50:00,115.82,115.93,115.64,115.9,17495.0,113.7694,113.8775,113.5926,113.848,17495.0
2024-07-19 12:00:00,115.92,116.13,115.88,115.99,14734.0,113.8676,114.0739,113.8283,113.9364,14734.0
2024-07-19 12:10:00,116.01,116.25,115.92,116.2,88662.0,113.956,114.1918,113.8676,114.1427,88662.0
2024-07-19 12:20:00,116.2,116.21,115.95,115.95,21778.0,114.1427,114.1525,113.8971,113.8971,21778.0
2024-07-19 12:30:00,115.97,116.04,115.91,116.01,17307.0,113.9168,113.9855,113.8578,113.956,17307.0
2024-07-19 12:40:00,116.01,116.06,115.75,115.75,11875.0,113.956,114.0052,113.7007,113.7007,11875.0
2024-07-19 12:50:00,115.74,115.81,115.68,115.77,9839.0,113.6908,113.7596,113.6319,113.7203,9839.0
2024-07-19 13:00:00,115.75,115.75,115.46,115.49,9197.0,113.7007,113.7007,113.4158,113.4453,9197.0
2024-07-19 13:10:00,115.49,115.55,115.47,115.52,13961.0,113.4453,113.5042,113.4256,113.4747,13961.0
2024-07-19 13:20:00,115.54,115.56,115.41,115.43,20374.0,113.4944,113.514,113.3667,113.3863,20374.0
2024-07-19 13:30:00,115.42,115.62,115.35,115.62,25852.0,113.3765,113.573,113.3077,113.573,25852.0
2024-07-19 13:40:00,115.61,115.61,115.4,115.57,15824.0,113.5631,113.5631,113.3568,113.5238,15824.0
2024-07-19 13:50:00,115.54,115.54,115.35,115.48,9462.0,113.4944,113.4944,113.3077,113.4354,9462.0
2024-07-19 14:00:00,115.49,115.66,115.44,115.59,18504.0,113.4453,113.6122,113.3961,113.5435,18504.0
2024-07-19 14:10:00,115.58,115.61,115.46,115.47,12421.0,113.5337,113.5631,113.4158,113.4256,12421.0
2024-07-19 14:20:00,115.45,115.46,115.25,115.26,20128.0,113.406,113.4158,113.2095,113.2193,20128.0
2024-07-19 14:30:00,115.27,115.27,115.11,115.16,24109.0,113.2291,113.2291,113.072,113.1211,24109.0
2024-07-19 14:40:00,115.18,115.18,114.96,114.98,15656.0,113.1407,113.1407,112.9246,112.9443,15656.0
2024-07-19 14:50:00,114.99,115.14,114.99,115.07,34137.0,112.9541,113.1015,112.9541,113.0327,34137.0
2024-07-19 15:00:00,115.07,115.42,115.07,115.2,11465.0,113.0327,113.3765,113.0327,113.1604,11465.0
2024-07-19 15:10:00,115.23,115.36,115.19,115.36,30726.0,113.1899,113.3176,113.1506,113.3176,30726.0
2024-07-19 15:20:00,115.35,115.6,115.34,115.54,35975.0,113.3077,113.5533,113.2979,113.4944,35975.0
2024-07-19 15:30:00,115.53,115.65,115.36,115.38,58614.0,113.4845,113.6024,113.3176,113.3372,58614.0
2024-07-19 15:40:00,115.37,115.47,115.27,115.38,73753.0,113.3274,113.4256,113.2291,113.3372,73753.0
2024-07-19 15:50:00,115.38,115.74,115.33,115.72,230325.0,113.3372,113.6908,113.2881,113.6712,230325.0
2024-07-22 09:30:00,116.47,116.85,116.23,116.48,50598.0,114.4079,114.7812,114.1722,114.4177,50598.0
2024-07-22 09:40:00,116.53,116.67,116.2,116.58,22858.0,114.4668,114.6044,114.1427,114.516,22858.0
2024-07-22 09:50:00,116.53,116.58,116.07,116.08,24115.0,114.4668,114.516,114.015,114.0248,24115.0
2024-07-22 10:00:00,116.15,116.18,115.67,115.74,22057.0,114.0936,114.123,113.6221,113.6908,22057.0
2024-07-22 10:10:00,115.77,116.09,115.76,115.97,33075.0,113.7203,114.0346,113.7105,113.9168,33075.0
2024-07-22 10:20:00,115.99,116.15,115.9,116.15,17648.0,113.9364,114.0936,113.848,114.0936,17648.0
2024-07-22 10:30:00,116.17,116.31,116.09,116.29,20508.0,114.1132,114.2507,114.0346,114.2311,20508.0
2024-07-22 10:40:00,116.26,116.43,116.26,116.32,17673.0,114.2016,114.3686,114.2016,114.2606,17673.0
2024-07-22 10:50:00,116.3,116.79,116.3,116.79,16874.0,114.2409,114.7222,114.2409,114.7222,16874.0
2024-07-22 11:00:00,116.82,117.13,116.8,116.86,12188.0,114.7517,115.0562,114.7321,114.791,12188.0
2024-07-22 11:10:00,116.86,116.98,116.83,116.97,17634.0,114.791,114.9089,114.7615,114.8991,17634.0
2024-07-22 11:20:00,116.94,117.09,116.67,116.67,19051.0,114.8696,115.0169,114.6044,114.6044,19051.0
2024-07-22 11:30:00,116.66,116.67,116.49,116.5,16892.0,114.5945,114.6044,114.4275,114.4374,16892.0
2024-07-22 11:40:00,116.49,116.52,116.35,116.45,9905.0,114.4275,114.457,114.29,114.3883,9905.0
2024-07-22 11:50:00,116.42,116.66,116.42,116.65,9806.0,114.3588,114.5945,114.3588,114.5847,9806.0
2024-07-22 12:00:00,116.64,116.89,116.62,116.89,16962.0,114.5749,114.8205,114.5552,114.8205,16962.0
2024-07-22 12:10:00,116.86,116.92,116.71,116.78,9102.0,114.791,114.8499,114.6437,114.7124,9102.0
2024-07-22 12:20:00,116.81,116.83,116.61,116.62,8168.0,114.7419,114.7615,114.5454,114.5552,8168.0
2024-07-22 12:30:00,116.59,116.73,116.54,116.69,8539.0,114.5258,114.6633,114.4767,114.624,8539.0
2024-07-22 12:40:00,116.67,116.8,116.58,116.59,16481.0,114.6044,114.7321,114.516,114.5258,16481.0
2024-07-22 12:50:00,116.6,116.89,116.6,116.89,9272.0,114.5356,114.8205,114.5356,114.8205,9272.0
2024-07-22 13:00:00,116.91,117.18,116.9,117.11,12710.0,114.8401,115.1053,114.8303,115.0366,12710.0
2024-07-22 13:10:00,117.11,117.14,116.98,117.12,10597.0,115.0366,115.066,114.9089,115.0464,10597.0
2024-07-22 13:20:00,117.11,117.22,117.04,117.19,25806.0,115.0366,115.1446,114.9678,115.1152,25806.0
2024-07-22 13:30:00,117.23,117.36,117.13,117.17,15354.0,115.1544,115.2821,115.0562,115.0955,15354.0
2024-07-22 13:40:00,117.15,117.25,116.98,117.19,13347.0,115.0759,115.1741,114.9089,115.1152,13347.0
2024-07-22 13:50:00,117.19,117.32,117.19,117.31,8888.0,115.1152,115.2429,115.1152,115.233,8888.0
2024-07-22 14:00:00,117.31,117.32,117.15,117.22,18430.0,115.233,115.2429,115.0759,115.1446,18430.0
2024-07-22 14:10:00,117.19,117.26,117.06,117.21,29764.0,115.1152,115.1839,114.9875,115.1348,29764.0
2024-07-22 14:20:00,117.19,117.24,117.07,117.09,25052.0,115.1152,115.1643,114.9973,115.0169,25052.0
2024-07-22 14:30:00,117.09,117.26,117.08,117.16,11938.0,115.0169,115.1839,115.0071,115.0857,11938.0
2024-07-22 14:40:00,117.15,117.24,117.13,117.22,17838.0,115.0759,115.1643,115.0562,115.1446,17838.0
2024-07-22 14:50:00,117.22,117.38,117.22,117.38,22670.0,115.1446,115.3018,115.1446,115.3018,22670.0
2024-07-22 15:00:00,117.38,117.48,117.28,117.42,58397.0,115.3018,115.4,115.2036,115.3411,58397.0
2024-07-22 15:10:00,117.44,117.53,117.41,117.45,14575.0,115.3607,115.4491,115.3313,115.3706,14575.0
2024-07-22 15:20:00,117.44,117.58,117.43,117.5,26360.0,115.3607,115.4983,115.3509,115.4197,26360.0
2024-07-22 15:30:00,117.5,117.7,117.48,117.69,26395.0,115.4197,115.6161,115.4,115.6063,26395.0
2024-07-22 15:40:00,117.69,117.82,117.62,117.73,47609.0,115.6063,115.734,115.5375,115.6456,47609.0
2024-07-22 15:50:00,117.74,117.96,117.72,117.83,177135.0,115.6554,115.8715,115.6358,115.7438,177135.0
2024-07-23 09:30:00,117.52,117.75,117.11,117.6,44926.0,115.4393,115.6652,115.0366,115.5179,44926.0
2024-07-23 09:40:00,117.6,117.87,117.47,117.72,12002.0,115.5179,115.7831,115.3902,115.6358,12002.0
2024-07-23 09:50:00,117.71,118.2,117.41,118.2,11779.0,115.6259,116.1073,115.3313,116.1073,11779.0
2024-07-23 10:00:00,118.13,118.63,118.02,118.57,25973.0,116.0385,116.5297,115.9305,116.4707,25973.0
2024-07-23 10:10:00,118.53,118.57,118.35,118.42,12062.0,116.4314,116.4707,116.2546,116.3234,12062.0
2024-07-23 10:20:00,118.46,118.46,118.08,118.29,10980.0,116.3627,116.3627,115.9894,116.1957,10980.0
2024-07-23 10:30:00,118.29,118.4,118.25,118.33,7670.0,116.1957,116.3037,116.1564,116.235,7670.0
2024-07-23 10:40:00,118.3,118.35,118.18,118.19,8769.0,116.2055,116.2546,116.0876,116.0975,8769.0
2024-07-23 10:50:00,118.22,118.45,118.21,118.45,14742.0,116.1269,116.3528,116.1171,116.3528,14742.0
2024-07-23 11:00:00,118.45,118.59,118.44,118.57,9560.0,116.3528,116.4904,116.343,116.4707,9560.0
2024-07-23 11:10:00,118.55,118.56,118.33,118.43,13915.0,116.4511,116.4609,116.235,116.3332,13915.0
2024-07-23 11:20:00,118.45,118.55,118.31,118.55,18966.0,116.3528,116.4511,116.2153,116.4511,18966.0
2024-07-23 11:30:00,118.55,118.58,118.48,118.58,15431.0,116.4511,116.4805,116.3823,116.4805,15431.0
2024-07-23 11:40:00,118.57,118.67,118.5,118.5,9955.0,116.4707,116.569,116.402,116.402,9955.0
2024-07-23 11:50:00,118.5,118.5,118.26,118.32,6205.0,116.402,116.402,116.1662,116.2251,6205.0
2024-07-23 12:00:00,118.31,118.35,118.18,118.19,14602.0,116.2153,116.2546,116.0876,116.0975,14602.0
2024-07-23 12:10:00,118.18,118.29,118.17,118.19,13553.0,116.0876,116.1957,116.0778,116.0975,13553.0
2024-07-23 12:20:00,118.19,118.23,117.9,117.92,10368.0,116.0975,116.1367,115.8126,115.8322,10368.0
2024-07-23 12:30:00,117.89,117.89,117.73,117.75,8350.0,115.8028,115.8028,115.6456,115.6652,8350.0
2024-07-23 12:40:00,117.76,117.82,117.62,117.62,9090.0,115.6751,115.734,115.5375,115.5375,9090.0
2024-07-23 12:50:00,117.64,117.75,117.6,117.74,7498.0,115.5572,115.6652,115.5179,115.6554,7498.0
2024-07-23 13:00:00,117.73,117.78,117.67,117.68,8862.0,115.6456,115.6947,115.5867,115.5965,8862.0
2024-07-23 13:10:00,117.69,117.77,117.66,117.68,13775.0,115.6063,115.6849,115.5768,115.5965,13775.0
2024-07-23 13:20:00,117.7,117.8,117.69,117.73,9718.0,115.6161,115.7144,115.6063,115.6456,9718.0
2024-07-23 13:30:00,117.64,117.68,117.43,117.46,6709.0,115.5572,115.5965,115.3509,115.3804,6709.0
2024-07-23 13:40:00,117.46,117.59,117.4,117.59,9708.0,115.3804,115.5081,115.3214,115.5081,9708.0
2024-07-23 13:50:00,117.59,117.72,117.56,117.72,6925.0,115.5081,115.6358,115.4786,115.6358,6925.0
2024-07-23 14:00:00,117.71,117.84,117.71,117.74,12421.0,115.6259,115.7536,115.6259,115.6554,12421.0
2024-07-23 14:10:00,117.7,117.73,117.67,117.71,4877.0,115.6161,115.6456,115.5867,115.6259,4877.0
2024-07-23 14:20:00,117.72,117.81,117.66,117.69,9742.0,115.6358,115.7242,115.5768,115.6063,9742.0
2024-07-23 14:30:00,117.7,117.72,117.62,117.66,9845.0,115.6161,115.6358,115.5375,115.5768,9845.0
2024-07-23 14:40:00,117.65,117.81,117.64,117.71,16950.0,115.567,115.7242,115.5572,115.6259,16950.0
2024-07-23 14:50:00,117.67,117.75,117.65,117.7,10427.0,115.5867,115.6652,115.567,115.6161,10427.0
2024-07-23 15:00:00,117.69,117.77,117.63,117.64,14461.0,115.6063,115.6849,115.5474,115.5572,14461.0
2024-07-23 15:10:00,117.65,117.73,117.63,117.66,19783.0,115.567,115.6456,115.5474,115.5768,19783.0
2024-07-23 15:20:00,117.64,117.82,117.61,117.78,19636.0,115.5572,115.734,115.5277,115.6947,19636.0
2024-07-23 15:30:00,117.77,117.79,117.67,117.7,27373.0,115.6849,115.7045,115.5867,115.6161,27373.0
2024-07-23 15:40:00,117.69,117.72,117.53,117.71,35690.0,115.6063,115.6358,115.4491,115.6259,35690.0
2024-07-23 15:50:00,117.71,117.79,117.5,117.62,98283.0,115.6259,115.7045,115.4197,115.5375,98283.0
2024-07-24 09:30:00,117.09,117.62,117.02,117.62,44725.0,115.0169,115.5375,114.9482,115.5375,44725.0
2024-07-24 09:40:00,117.78,117.78,116.82,116.89,16755.0,115.6947,115.6947,114.7517,114.8205,16755.0
2024-07-24 09:50:00,116.92,116.92,115.9,116.18,16502.0,114.8499,114.8499,113.848,114.123,16502.0
2024-07-24 10:00:00,116.14,116.65,116.12,116.18,23818.0,114.0837,114.5847,114.0641,114.123,23818.0
2024-07-24 10:10:00,116.18,116.2,115.94,115.98,74689.0,114.123,114.1427,113.8873,113.9266,74689.0
2024-07-24 10:20:00,115.98,116.2,115.85,116.2,27100.0,113.9266,114.1427,113.7989,114.1427,27100.0
2024-07-24 10:30:00,116.17,116.26,115.94,115.97,24409.0,114.1132,114.2016,113.8873,113.9168,24409.0
2024-07-24 10:40:00,116.02,116.36,115.99,116.31,20922.0,113.9659,114.2999,113.9364,114.2507,20922.0
2024-07-24 10:50:00,116.31,116.48,115.98,116.09,22189.0,114.2507,114.4177,113.9266,114.0346,22189.0
2024-07-24 11:00:00,116.05,116.08,115.75,115.86,10965.0,113.9953,114.0248,113.7007,113.8087,10965.0
2024-07-24 11:10:00,115.83,115.93,115.54,115.56,17968.0,113.7792,113.8775,113.4944,113.514,17968.0
2024-07-24 11:20:00,115.6,115.69,115.51,115.68,16606.0,113.5533,113.6417,113.4649,113.6319,16606.0
2024-07-24 11:30:00,115.69,115.97,115.67,115.95,13233.0,113.6417,113.9168,113.6221,113.8971,13233.0
2024-07-24 11:40:00,115.95,116.01,115.82,115.91,27276.0,113.8971,113.956,113.7694,113.8578,27276.0
2024-07-24 11:50:00,115.91,116.07,115.87,115.93,9845.0,113.8578,114.015,113.8185,113.8775,9845.0
2024-07-24 12:00:00,115.95,116.09,115.87,115.88,10353.0,113.8971,114.0346,113.8185,113.8283,10353.0
2024-07-24 12:10:00,115.84,115.93,115.72,115.76,18763.0,113.7891,113.8775,113.6712,113.7105,18763.0
2024-07-24 12:20:00,115.72,115.82,115.56,115.6,9592.0,113.6712,113.7694,113.514,113.5533,9592.0
2024-07-24 12:30:00,115.58,115.61,115.43,115.43,17520.0,113.5337,113.5631,113.3863,113.3863,17520.0
2024-07-24 12:40:00,115.44,115.44,115.15,115.27,14665.0,113.3961,113.3961,113.1113,113.2291,14665.0
2024-07-24 12:50:00,115.3,115.3,115.18,115.29,7791.0,113.2586,113.2586,113.1407,113.2488,7791.0
2024-07-24 13:00:00,115.31,115.41,115.11,115.36,35154.0,113.2684,113.3667,113.072,113.3176,35154.0
2024-07-24 13:10:00,115.39,115.48,115.38,115.42,8659.0,113.347,113.4354,113.3372,113.3765,8659.0
2024-07-24 13:20:00,115.41,115.43,115.31,115.38,7067.0,113.3667,113.3863,113.2684,113.3372,7067.0
2024-07-24 13:30:00,115.36,115.55,115.29,115.49,7371.0,113.3176,113.5042,113.2488,113.4453,7371.0
2024-07-24 13:40:00,115.48,115.57,115.42,115.48,13862.0,113.4354,113.5238,113.3765,113.4354,13862.0
2024-07-24 13:50:00,115.48,115.54,115.31,115.38,40510.0,113.4354,113.4944,113.2684,113.3372,40510.0
2024-07-24 14:00:00,115.38,115.64,115.38,115.62,10967.0,113.3372,113.5926,113.3372,113.573,10967.0
2024-07-24 14:10:00,115.6,115.77,115.48,115.53,25320.0,113.5533,113.7203,113.4354,113.4845,25320.0
2024-07-24 14:20:00,115.5,115.5,115.37,115.42,12758.0,113.4551,113.4551,113.3274,113.3765,12758.0
2024-07-24 14:30:00,115.41,115.49,115.31,115.36,9336.0,113.3667,113.4453,113.2684,113.3176,9336.0
2024-07-24 14:40:00,115.34,115.34,115.12,115.15,9611.0,113.2979,113.2979,113.0818,113.1113,9611.0
2024-07-24 14:50:00,115.17,115.22,115.06,115.2,14703.0,113.1309,113.18,113.0229,113.1604,14703.0
2024-07-24 15:00:00,115.17,115.3,115.03,115.08,14413.0,113.1309,113.2586,112.9934,113.0425,14413.0
2024-07-24 15:10:00,115.09,115.18,115.04,115.11,16420.0,113.0523,113.1407,113.0032,113.072,16420.0
2024-07-24 15:20:00,115.1,115.14,114.79,114.82,29739.0,113.0622,113.1015,112.7576,112.7871,29739.0
2024-07-24 15:30:00,114.8,114.8,114.44,114.44,29329.0,112.7675,112.7675,112.4138,112.4138,29329.0
2024-07-24 15:40:00,114.46,114.49,114.07,114.14,53914.0,112.4335,112.463,112.0504,112.1192,53914.0
2024-07-24 15:50:00,114.16,114.25,113.95,114.09,167666.0,112.1388,112.2272,111.9325,112.07,167666.0
2024-07-25 09:30:00,114.33,114.57,113.55,113.55,57835.0,112.3058,112.5415,111.5396,111.5396,57835.0
2024-07-25 09:40:00,113.55,114.56,113.51,114.55,19788.0,111.5396,112.5317,111.5003,112.5219,19788.0
2024-07-25 09:50:00,114.57,114.86,114.32,114.81,23602.0,112.5415,112.8264,112.296,112.7773,23602.0
2024-07-25 10:00:00,114.75,114.86,114.1,114.17,18678.0,112.7184,112.8264,112.0799,112.1486,18678.0
2024-07-25 10:10:00,114.15,114.38,113.9,114.37,20216.0,112.129,112.3549,111.8834,112.3451,20216.0
2024-07-25 10:20:00,114.34,114.67,114.27,114.57,13681.0,112.3156,112.6398,112.2469,112.5415,13681.0
2024-07-25 10:30:00,114.58,114.98,114.53,114.63,18070.0,112.5514,112.9443,112.5023,112.6005,18070.0
2024-07-25 10:40:00,114.61,114.62,114.29,114.32,37466.0,112.5808,112.5907,112.2665,112.296,37466.0
2024-07-25 10:50:00,114.33,114.94,114.33,114.89,22395.0,112.3058,112.905,112.3058,112.8559,22395.0
2024-07-25 11:00:00,114.94,115.11,114.94,114.95,14464.0,112.905,113.072,112.905,112.9148,14464.0
2024-07-25 11:10:00,114.92,115.21,114.83,115.13,20500.0,112.8853,113.1702,112.7969,113.0916,20500.0
2024-07-25 11:20:00,115.07,115.19,114.85,114.96,25771.0,113.0327,113.1506,112.8166,112.9246,25771.0
2024-07-25 11:30:00,114.94,115.27,114.91,115.22,29954.0,112.905,113.2291,112.8755,113.18,29954.0
2024-07-25 11:40:00,115.21,115.48,115.2,115.43,12771.0,113.1702,113.4354,113.1604,113.3863,12771.0
2024-07-25 11:50:00,115.44,115.59,115.41,115.44,13583.0,113.3961,113.5435,113.3667,113.3961,13583.0
2024-07-25 12:00:00,115.45,115.65,115.4,115.65,14659.0,113.406,113.6024,113.3568,113.6024,14659.0
2024-07-25 12:10:00,115.63,115.96,115.59,115.93,10699.0,113.5828,113.9069,113.5435,113.8775,10699.0
2024-07-25 12:20:00,115.96,116.06,115.85,116.03,10651.0,113.9069,114.0052,113.7989,113.9757,10651.0
2024-07-25 12:30:00,116.05,116.13,116.01,116.13,7073.0,113.9953,114.0739,113.956,114.0739,7073.0
2024-07-25 12:40:00,116.13,116.15,115.92,116.04,11342.0,114.0739,114.0936,113.8676,113.9855,11342.0
2024-07-25 12:50:00,116.06,116.17,116.0,116.17,7611.0,114.0052,114.1132,113.9462,114.1132,7611.0
2024-07-25 13:00:00,116.24,116.39,116.18,116.39,8511.0,114.182,114.3293,114.123,114.3293,8511.0
2024-07-25 13:10:00,116.37,116.43,116.04,116.07,28462.0,114.3097,114.3686,113.9855,114.015,28462.0
2024-07-25 13:20:00,116.06,116.06,115.81,115.86,6322.0,114.0052,114.0052,113.7596,113.8087,6322.0
2024-07-25 13:30:00,115.84,115.87,115.71,115.81,13647.0,113.7891,113.8185,113.6614,113.7596,13647.0
2024-07-25 13:40:00,115.79,115.82,115.62,115.68,12530.0,113.7399,113.7694,113.573,113.6319,12530.0
2024-07-25 13:50:00,115.68,115.76,115.57,115.66,9633.0,113.6319,113.7105,113.5238,113.6122,9633.0
2024-07-25 14:00:00,115.66,115.67,115.49,115.58,23400.0,113.6122,113.6221,113.4453,113.5337,23400.0
2024-07-25 14:10:00,115.56,115.74,115.56,115.69,8562.0,113.514,113.6908,113.514,113.6417,8562.0
2024-07-25 14:20:00,115.67,115.67,115.46,115.49,7178.0,113.6221,113.6221,113.4158,113.4453,7178.0
2024-07-25 14:30:00,115.52,115.65,115.36,115.38,9306.0,113.4747,113.6024,113.3176,113.3372,9306.0
2024-07-25 14:40:00,115.37,115.4,114.93,114.93,8497.0,113.3274,113.3568,112.8952,112.8952,8497.0
2024-07-25 14:50:00,114.96,115.0,114.82,114.92,10044.0,112.9246,112.9639,112.7871,112.8853,10044.0
2024-07-25 15:00:00,114.92,115.03,114.91,115.0,16534.0,112.8853,112.9934,112.8755,112.9639,16534.0
2024-07-25 15:10:00,114.98,115.2,114.93,115.16,19577.0,112.9443,113.1604,112.8952,113.1211,19577.0
2024-07-25 15:20:00,115.21,115.52,115.18,115.51,17918.0,113.1702,113.4747,113.1407,113.4649,17918.0
2024-07-25 15:30:00,115.52,115.55,115.08,115.1,25539.0,113.4747,113.5042,113.0425,113.0622,25539.0
2024-07-25 15:40:00,115.09,115.14,114.82,115.04,45933.0,113.0523,113.1015,112.7871,113.0032,45933.0
2024-07-25 15:50:00,115.02,115.14,114.46,114.6,155060.0,112.9836,113.1015,112.4335,112.571,155060.0
2024-07-26 09:30:00,115.65,116.47,115.18,116.47,41916.0,113.6024,114.4079,113.1407,114.4079,41916.0
2024-07-26 09:40:00,116.4,116.97,116.14,116.86,42312.0,114.3391,114.8991,114.0837,114.791,42312.0
2024-07-26 09:50:00,116.88,116.9,116.55,116.72,23298.0,114.8106,114.8303,114.4865,114.6535,23298.0
2024-07-26 10:00:00,116.63,117.1,116.59,116.7,37047.0,114.5651,115.0267,114.5258,114.6338,37047.0
2024-07-26 10:10:00,116.7,116.87,116.44,116.44,17949.0,114.6338,114.8008,114.3784,114.3784,17949.0
2024-07-26 10:20:00,116.5,116.93,116.49,116.86,18192.0,114.4374,114.8598,114.4275,114.791,18192.0
2024-07-26 10:30:00,116.84,116.85,116.06,116.25,20233.0,114.7714,114.7812,114.0052,114.1918,20233.0
2024-07-26 10:40:00,116.25,116.63,116.25,116.51,10303.0,114.1918,114.5651,114.1918,114.4472,10303.0
2024-07-26 10:50:00,116.48,116.59,116.34,116.38,19588.0,114.4177,114.5258,114.2802,114.3195,19588.0
2024-07-26 11:00:00,116.37,116.75,116.36,116.51,25083.0,114.3097,114.6829,114.2999,114.4472,25083.0
2024-07-26 11:10:00,116.55,116.66,116.49,116.65,11671.0,114.4865,114.5945,114.4275,114.5847,11671.0
2024-07-26 11:20:00,116.64,116.87,116.64,116.76,9455.0,114.5749,114.8008,114.5749,114.6928,9455.0
2024-07-26 11:30:00,116.75,116.91,116.75,116.88,10023.0,114.6829,114.8401,114.6829,114.8106,10023.0
2024-07-26 11:40:00,116.87,116.91,116.71,116.89,9633.0,114.8008,114.8401,114.6437,114.8205,9633.0
2024-07-26 11:50:00,116.96,117.1,116.9,117.1,9349.0,114.8892,115.0267,114.8303,115.0267,9349.0
2024-07-26 12:00:00,117.14,117.26,117.11,117.26,6710.0,115.066,115.1839,115.0366,115.1839,6710.0
2024-07-26 12:10:00,117.26,117.26,117.01,117.08,20022.0,115.1839,115.1839,114.9383,115.0071,20022.0
2024-07-26 12:20:00,117.08,117.21,117.04,117.13,8274.0,115.0071,115.1348,114.9678,115.0562,8274.0
2024-07-26 12:30:00,117.16,117.24,117.05,117.19,6756.0,115.0857,115.1643,114.9776,115.1152,6756.0
2024-07-26 12:40:00,117.22,117.3,117.18,117.29,10994.0,115.1446,115.2232,115.1053,115.2134,10994.0
2024-07-26 12:50:00,117.29,117.58,117.27,117.57,19176.0,115.2134,115.4983,115.1937,115.4884,19176.0
2024-07-26 13:00:00,117.55,117.56,117.35,117.35,8339.0,115.4688,115.4786,115.2723,115.2723,8339.0
2024-07-26 13:10:00,117.39,117.53,117.36,117.49,14770.0,115.3116,115.4491,115.2821,115.4098,14770.0
2024-07-26 13:20:00,117.49,117.66,117.47,117.66,11079.0,115.4098,115.5768,115.3902,115.5768,11079.0
2024-07-26 13:30:00,117.64,117.66,116.99,117.02,16474.0,115.5572,115.5768,114.9187,114.9482,16474.0
2024-07-26 13:40:00,117.02,117.22,116.9,117.08,13886.0,114.9482,115.1446,114.8303,115.0071,13886.0
2024-07-26 13:50:00,117.07,117.19,116.97,117.11,8766.0,114.9973,115.1152,114.8991,115.0366,8766.0
2024-07-26 14:00:00,117.12,117.29,117.12,117.19,8589.0,115.0464,115.2134,115.0464,115.1152,8589.0
2024-07-26 14:10:00,117.18,117.23,117.1,117.13,10121.0,115.1053,115.1544,115.0267,115.0562,10121.0
2024-07-26 14:20:00,117.13,117.25,117.08,117.08,11191.0,115.0562,115.1741,115.0071,115.0071,11191.0
2024-07-26 14:30:00,117.08,117.08,116.95,117.03,8278.0,115.0071,115.0071,114.8794,114.958,8278.0
2024-07-26 14:40:00,117.03,117.03,116.84,116.91,8084.0,114.958,114.958,114.7714,114.8401,8084.0
2024-07-26 14:50:00,116.87,116.99,116.85,116.93,13626.0,114.8008,114.9187,114.7812,114.8598,13626.0
2024-07-26 15:00:00,116.9,116.98,116.77,116.97,9315.0,114.8303,114.9089,114.7026,114.8991,9315.0
2024-07-26 15:10:00,116.96,117.09,116.92,117.05,19461.0,114.8892,115.0169,114.8499,114.9776,19461.0
2024-07-26 15:20:00,117.05,117.2,116.99,117.1,15859.0,114.9776,115.125,114.9187,115.0267,15859.0
2024-07-26 15:30:00,117.08,117.08,116.7,116.75,22225.0,115.0071,115.0071,114.6338,114.6829,22225.0
2024-07-26 15:40:00,116.78,116.97,116.78,116.88,30121.0,114.7124,114.8991,114.7124,114.8106,30121.0
2024-07-26 15:50:00,116.9,117.04,116.51,116.84,126055.0,114.8303,114.9678,114.4472,114.7714,126055.0
2024-07-29 09:30:00,116.9,117.15,116.36,117.01,61200.0,114.8303,115.0759,114.2999,114.9383,61200.0
2024-07-29 09:40:00,116.94,117.1,116.78,116.94,20629.0,114.8696,115.0267,114.7124,114.8696,20629.0
2024-07-29 09:50:00,116.96,117.17,116.73,117.12,24577.0,114.8892,115.0955,114.6633,115.0464,24577.0
2024-07-29 10:00:00,117.12,117.26,116.98,117.04,20394.0,115.0464,115.1839,114.9089,114.9678,20394.0
2024-07-29 10:10:00,117.02,117.02,116.69,116.97,24185.0,114.9482,114.9482,114.624,114.8991,24185.0
2024-07-29 10:20:00,116.99,117.21,116.86,116.86,18062.0,114.9187,115.1348,114.791,114.791,18062.0
2024-07-29 10:30:00,116.83,116.84,116.36,116.71,29641.0,114.7615,114.7714,114.2999,114.6437,29641.0
2024-07-29 10:40:00,116.68,116.79,116.62,116.65,7205.0,114.6142,114.7222,114.5552,114.5847,7205.0
2024-07-29 10:50:00,116.63,116.79,116.6,116.67,10911.0,114.5651,114.7222,114.5356,114.6044,10911.0
2024-07-29 11:00:00,116.69,116.72,116.49,116.5,8796.0,114.624,114.6535,114.4275,114.4374,8796.0
2024-07-29 11:10:00,116.47,116.59,116.47,116.53,8427.0,114.4079,114.5258,114.4079,114.4668,8427.0
2024-07-29 11:20:00,116.54,116.85,116.53,116.77,8513.0,114.4767,114.7812,114.4668,114.7026,8513.0
2024-07-29 11:30:00,116.79,116.79,116.54,116.73,14642.0,114.7222,114.7222,114.4767,114.6633,14642.0
2024-07-29 11:40:00,116.74,117.02,116.69,117.0,11098.0,114.6731,114.9482,114.624,114.9285,11098.0
2024-07-29 11:50:00,117.01,117.16,116.92,117.12,6888.0,114.9383,115.0857,114.8499,115.0464,6888.0
2024-07-29 12:00:00,117.15,117.62,117.14,117.52,24041.0,115.0759,115.5375,115.066,115.4393,24041.0
2024-07-29 12:10:00,117.48,117.87,117.47,117.76,35609.0,115.4,115.7831,115.3902,115.6751,35609.0
2024-07-29 12:20:00,117.77,117.77,117.63,117.74,11748.0,115.6849,115.6849,115.5474,115.6554,11748.0
2024-07-29 12:30:00,117.77,117.79,117.54,117.67,14956.0,115.6849,115.7045,115.459,115.5867,14956.0
2024-07-29 12:40:00,117.65,117.68,117.5,117.58,15848.0,115.567,115.5965,115.4197,115.4983,15848.0
2024-07-29 12:50:00,117.56,117.59,117.38,117.56,15117.0,115.4786,115.5081,115.3018,115.4786,15117.0
2024-07-29 13:00:00,117.53,117.54,117.31,117.54,21042.0,115.4491,115.459,115.233,115.459,21042.0
2024-07-29 13:10:00,117.54,117.71,117.5,117.64,11290.0,115.459,115.6259,115.4197,115.5572,11290.0
2024-07-29 13:20:00,117.54,117.55,117.36,117.4,19474.0,115.459,115.4688,115.2821,115.3214,19474.0
2024-07-29 13:30:00,117.39,117.46,117.32,117.46,19857.0,115.3116,115.3804,115.2429,115.3804,19857.0
2024-07-29 13:40:00,117.46,117.51,117.41,117.48,6249.0,115.3804,115.4295,115.3313,115.4,6249.0
2024-07-29 13:50:00,117.47,117.64,117.45,117.61,11233.0,115.3902,115.5572,115.3706,115.5277,11233.0
2024-07-29 14:00:00,117.63,117.66,117.49,117.63,15899.0,115.5474,115.5768,115.4098,115.5474,15899.0
2024-07-29 14:10:00,117.68,117.8,117.61,117.8,17207.0,115.5965,115.7144,115.5277,115.7144,17207.0
2024-07-29 14:20:00,117.81,117.88,117.78,117.88,15624.0,115.7242,115.7929,115.6947,115.7929,15624.0
2024-07-29 14:30:00,117.9,117.91,117.8,117.84,11687.0,115.8126,115.8224,115.7144,115.7536,11687.0
2024-07-29 14:40:00,117.85,117.94,117.51,117.57,34198.0,115.7635,115.8519,115.4295,115.4884,34198.0
2024-07-29 14:50:00,117.59,117.8,117.58,117.78,17309.0,115.5081,115.7144,115.4983,115.6947,17309.0
2024-07-29 15:00:00,117.76,117.8,117.7,117.75,27741.0,115.6751,115.7144,115.6161,115.6652,27741.0
2024-07-29 15:10:00,117.76,117.82,117.71,117.74,37696.0,115.6751,115.734,115.6259,115.6554,37696.0
2024-07-29 15:20:00,117.73,117.91,117.72,117.9,25112.0,115.6456,115.8224,115.6358,115.8126,25112.0
2024-07-29 15:30:00,117.9,117.97,117.75,117.97,43111.0,115.8126,115.8813,115.6652,115.8813,43111.0
2024-07-29 15:40:00,117.97,118.02,117.91,117.95,42696.0,115.8813,115.9305,115.8224,115.8617,42696.0
2024-07-29 15:50:00,117.96,118.07,117.66,117.81,209984.0,115.8715,115.9796,115.5768,115.7242,209984.0
2024-07-30 09:30:00,118.18,118.83,118.07,118.8,40962.0,116.0876,116.7261,115.9796,116.6967,40962.0
2024-07-30 09:40:00,118.73,118.79,118.38,118.67,21979.0,116.6279,116.6868,116.2841,116.569,21979.0
2024-07-30 09:50:00,118.62,118.92,118.57,118.92,35326.0,116.5198,116.8145,116.4707,116.8145,35326.0
2024-07-30 10:00:00,118.96,118.96,118.45,118.73,115687.0,116.8538,116.8538,116.3528,116.6279,115687.0
2024-07-30 10:10:00,118.73,118.81,118.29,118.5,70826.0,116.6279,116.7065,116.1957,116.402,70826.0
2024-07-30 10:20:00,118.5,118.53,118.2,118.33,143192.0,116.402,116.4314,116.1073,116.235,143192.0
2024-07-30 10:30:00,118.32,118.52,118.27,118.52,26645.0,116.2251,116.4216,116.176,116.4216,26645.0
2024-07-30 10:40:00,118.55,118.79,118.44,118.64,23811.0,116.4511,116.6868,116.343,116.5395,23811.0
2024-07-30 10:50:00,118.65,118.7,118.32,118.33,21740.0,116.5493,116.5984,116.2251,116.235,21740.0
2024-07-30 11:00:00,118.34,118.38,117.53,117.53,83564.0,116.2448,116.2841,115.4491,115.4491,83564.0
2024-07-30 11:10:00,117.45,117.68,117.37,117.5,29772.0,115.3706,115.5965,115.292,115.4197,29772.0
2024-07-30 11:20:00,117.5,117.53,116.98,116.98,18421.0,115.4197,115.4491,114.9089,114.9089,18421.0
2024-07-30 11:30:00,116.99,117.03,116.6,116.67,42992.0,114.9187,114.958,114.5356,114.6044,42992.0
2024-07-30 11:40:00,116.66,116.72,116.42,116.46,23198.0,114.5945,114.6535,114.3588,114.3981,23198.0
2024-07-30 11:50:00,116.44,116.45,116.04,116.12,29110.0,114.3784,114.3883,113.9855,114.0641,29110.0
2024-07-30 12:00:00,116.12,116.15,115.56,115.84,34228.0,114.0641,114.0936,113.514,113.7891,34228.0
2024-07-30 12:10:00,115.84,115.88,115.62,115.78,19127.0,113.7891,113.8283,113.573,113.7301,19127.0
2024-07-30 12:20:00,115.79,115.89,115.67,115.77,21915.0,113.7399,113.8382,113.6221,113.7203,21915.0
2024-07-30 12:30:00,115.76,115.79,115.4,115.43,39709.0,113.7105,113.7399,113.3568,113.3863,39709.0
2024-07-30 12:40:00,115.41,115.43,114.97,115.12,78457.0,113.3667,113.3863,112.9345,113.0818,78457.0
2024-07-30 12:50:00,115.1,115.2,114.91,114.95,55617.0,113.0622,113.1604,112.8755,112.9148,55617.0
2024-07-30 13:00:00,114.96,115.16,114.87,115.15,32790.0,112.9246,113.1211,112.8362,113.1113,32790.0
2024-07-30 13:10:00,115.13,115.26,114.88,114.98,21546.0,113.0916,113.2193,112.8461,112.9443,21546.0
2024-07-30 13:20:00,114.98,115.09,114.93,114.96,17989.0,112.9443,113.0523,112.8952,112.9246,17989.0
2024-07-30 13:30:00,114.96,115.35,114.9,115.35,22759.0,112.9246,113.3077,112.8657,113.3077,22759.0
2024-07-30 13:40:00,115.36,115.51,115.35,115.49,16509.0,113.3176,113.4649,113.3077,113.4453,16509.0
2024-07-30 13:50:00,115.47,115.78,115.43,115.59,33718.0,113.4256,113.7301,113.3863,113.5435,33718.0
2024-07-30 14:00:00,115.62,115.69,115.47,115.64,17710.0,113.573,113.6417,113.4256,113.5926,17710.0
2024-07-30 14:10:00,115.62,115.72,115.49,115.68,13773.0,113.573,113.6712,113.4453,113.6319,13773.0
2024-07-30 14:20:00,115.66,115.76,115.38,115.38,75847.0,113.6122,113.7105,113.3372,113.3372,75847.0
2024-07-30 14:30:00,115.39,115.41,115.25,115.29,16713.0,113.347,113.3667,113.2095,113.2488,16713.0
2024-07-30 14:40:00,115.29,115.5,115.28,115.33,28241.0,113.2488,113.4551,113.239,113.2881,28241.0
2024-07-30 14:50:00,115.33,115.38,115.2,115.35,41227.0,113.2881,113.3372,113.1604,113.3077,41227.0
2024-07-30 15:00:00,115.33,115.39,115.15,115.39,19081.0,113.2881,113.347,113.1113,113.347,19081.0
2024-07-30 15:10:00,115.39,115.44,115.04,115.23,98618.0,113.347,113.3961,113.0032,113.1899,98618.0
2024-07-30 15:20:00,115.26,115.54,115.26,115.54,34392.0,113.2193,113.4944,113.2193,113.4944,34392.0
2024-07-30 15:30:00,115.54,115.68,115.46,115.65,27548.0,113.4944,113.6319,113.4158,113.6024,27548.0
2024-07-30 15:40:00,115.68,116.25,115.59,116.2,45375.0,113.6319,114.1918,113.5435,114.1427,45375.0
2024-07-30 15:50:00,116.21,116.31,115.66,115.69,208322.0,114.1525,114.2507,113.6122,113.6417,208322.0
2024-07-31 09:30:00,117.58,117.84,116.86,117.08,66875.0,115.4983,115.7536,114.791,115.0071,66875.0
2024-07-31 09:40:00,117.14,117.39,116.73,117.02,37145.0,115.066,115.3116,114.6633,114.9482,37145.0
2024-07-31 09:50:00,117.01,117.3,116.76,117.07,41953.0,114.9383,115.2232,114.6928,114.9973,41953.0
2024-07-31 10:00:00,117.17,117.48,116.63,116.79,18794.0,115.0955,115.4,114.5651,114.7222,18794.0
2024-07-31 10:10:00,116.78,117.16,116.64,117.03,15981.0,114.7124,115.0857,114.5749,114.958,15981.0
2024-07-31 10:20:00,116.99,117.3,116.97,117.15,28464.0,114.9187,115.2232,114.8991,115.0759,28464.0
2024-07-31 10:30:00,117.12,117.61,117.08,117.61,22772.0,115.0464,115.5277,115.0071,115.5277,22772.0
2024-07-31 10:40:00,117.61,117.69,117.28,117.31,27939.0,115.5277,115.6063,115.2036,115.233,27939.0
2024-07-31 10:50:00,117.28,117.33,116.96,117.23,41982.0,115.2036,115.2527,114.8892,115.1544,41982.0
2024-07-31 11:00:00,117.24,117.42,117.1,117.38,50525.0,115.1643,115.3411,115.0267,115.3018,50525.0
2024-07-31 11:10:00,117.35,117.4,117.21,117.25,13155.0,115.2723,115.3214,115.1348,115.1741,13155.0
2024-07-31 11:20:00,117.26,117.38,117.18,117.26,8903.0,115.1839,115.3018,115.1053,115.1839,8903.0
2024-07-31 11:30:00,117.24,117.35,117.19,117.27,21006.0,115.1643,115.2723,115.1152,115.1937,21006.0
2024-07-31 11:40:00,117.25,117.48,117.21,117.37,14210.0,115.1741,115.4,115.1348,115.292,14210.0
2024-07-31 11:50:00,117.37,117.43,117.12,117.25,13706.0,115.292,115.3509,115.0464,115.1741,13706.0
2024-07-31 12:00:00,117.23,117.34,117.12,117.16,14887.0,115.1544,115.2625,115.0464,115.0857,14887.0
2024-07-31 12:10:00,117.12,117.29,117.09,117.2,8574.0,115.0464,115.2134,115.0169,115.125,8574.0
2024-07-31 12:20:00,117.21,117.24,117.12,117.21,10812.0,115.1348,115.1643,115.0464,115.1348,10812.0
2024-07-31 12:30:00,117.21,117.27,117.16,117.17,14587.0,115.1348,115.1937,115.0857,115.0955,14587.0
2024-07-31 12:40:00,117.19,117.49,117.18,117.48,6559.0,115.1152,115.4098,115.1053,115.4,6559.0
2024-07-31 12:50:00,117.5,117.5,117.22,117.25,13260.0,115.4197,115.4197,115.1446,115.1741,13260.0
2024-07-31 13:00:00,117.21,117.32,117.18,117.21,13355.0,115.1348,115.2429,115.1053,115.1348,13355.0
2024-07-31 13:10:00,117.25,117.26,117.06,117.08,7616.0,115.1741,115.1839,114.9875,115.0071,7616.0
2024-07-31 13:20:00,117.06,117.18,117.03,117.13,6329.0,114.9875,115.1053,114.958,115.0562,6329.0
2024-07-31 13:30:00,117.1,117.1,116.75,116.76,6973.0,115.0267,115.0267,114.6829,114.6928,6973.0
2024-07-31 13:40:00,116.78,116.81,116.68,116.69,11027.0,114.7124,114.7419,114.6142,114.624,11027.0
2024-07-31 13:50:00,116.7,117.11,116.7,116.96,12852.0,114.6338,115.0366,114.6338,114.8892,12852.0
2024-07-31 14:00:00,116.97,116.97,116.63,116.86,5572.0,114.8991,114.8991,114.5651,114.791,5572.0
2024-07-31 14:10:00,116.9,117.08,116.89,117.08,4462.0,114.8303,115.0071,114.8205,115.0071,4462.0
2024-07-31 14:20:00,117.03,117.09,116.92,116.98,8164.0,114.958,115.0169,114.8499,114.9089,8164.0
2024-07-31 14:30:00,117.01,117.23,117.0,117.2,11637.0,114.9383,115.1544,114.9285,115.125,11637.0
2024-07-31 14:40:00,117.2,117.81,117.18,117.8,12244.0,115.125,115.7242,115.1053,115.7144,12244.0
2024-07-31 14:50:00,117.8,118.01,117.8,117.99,18844.0,115.7144,115.9206,115.7144,115.901,18844.0
2024-07-31 15:00:00,118.04,118.04,117.62,117.64,16705.0,115.9501,115.9501,115.5375,115.5572,16705.0
2024-07-31 15:10:00,117.62,117.84,117.4,117.44,25878.0,115.5375,115.7536,115.3214,115.3607,25878.0
2024-07-31 15:20:00,117.43,117.59,117.07,117.2,15958.0,115.3509,115.5081,114.9973,115.125,15958.0
2024-07-31 15:30:00,117.2,117.73,117.12,117.48,29837.0,115.125,115.6456,115.0464,115.4,29837.0
2024-07-31 15:40:00,117.51,117.78,117.42,117.51,34426.0,115.4295,115.6947,115.3411,115.4295,34426.0
2024-07-31 15:50:00,117.48,117.53,116.87,117.12,145539.0,115.4,115.4491,114.8008,115.0464,145539.0
2024-08-01 09:30:00,117.06,117.17,116.01,116.72,54177.0,114.9875,115.0955,113.956,114.6535,54177.0
2024-08-01 09:40:00,116.78,117.25,116.61,116.61,32877.0,114.7124,115.1741,114.5454,114.5454,32877.0
2024-08-01 09:50:00,116.61,116.67,115.87,115.92,11084.0,114.5454,114.6044,113.8185,113.8676,11084.0
2024-08-01 10:00:00,115.87,115.89,115.25,115.25,17711.0,113.8185,113.8382,113.2095,113.2095,17711.0
2024-08-01 10:10:00,115.21,115.21,114.55,114.55,28572.0,113.1702,113.1702,112.5219,112.5219,28572.0
2024-08-01 10:20:00,114.56,114.58,114.26,114.36,44734.0,112.5317,112.5514,112.237,112.3353,44734.0
2024-08-01 10:30:00,114.34,114.46,114.09,114.36,22103.0,112.3156,112.4335,112.07,112.3353,22103.0
2024-08-01 10:40:00,114.3,114.57,114.19,114.28,14545.0,112.2763,112.5415,112.1683,112.2567,14545.0
2024-08-01 10:50:00,114.28,114.37,113.97,114.19,14686.0,112.2567,112.3451,111.9522,112.1683,14686.0
2024-08-01 11:00:00,114.21,114.21,113.88,113.91,22472.0,112.1879,112.1879,111.8638,111.8932,22472.0
2024-08-01 11:10:00,113.93,114.03,113.7,114.03,27374.0,111.9129,112.0111,111.6869,112.0111,27374.0
2024-08-01 11:20:00,114.02,114.02,113.66,113.7,15986.0,112.0013,112.0013,111.6477,111.6869,15986.0
2024-08-01 11:30:00,113.68,113.85,113.48,113.48,15340.0,111.6673,111.8343,111.4708,111.4708,15340.0
2024-08-01 11:40:00,113.48,113.71,113.2,113.3,31002.0,111.4708,111.6968,111.1958,111.294,31002.0
2024-08-01 11:50:00,113.33,113.65,113.24,113.44,22777.0,111.3235,111.6378,111.2351,111.4315,22777.0
2024-08-01 12:00:00,113.38,113.76,113.33,113.69,17041.0,111.3726,111.7459,111.3235,111.6771,17041.0
2024-08-01 12:10:00,113.7,113.73,113.43,113.59,19248.0,111.6869,111.7164,111.4217,111.5789,19248.0
2024-08-01 12:20:00,113.58,113.63,113.2,113.38,24771.0,111.5691,111.6182,111.1958,111.3726,24771.0
2024-08-01 12:30:00,113.35,113.35,113.06,113.1,14107.0,111.3431,111.3431,111.0583,111.0976,14107.0
2024-08-01 12:40:00,113.08,113.11,112.97,113.01,27663.0,111.0779,111.1074,110.9699,111.0092,27663.0
2024-08-01 12:50:00,112.99,113.16,112.88,113.13,12028.0,110.9895,111.1565,110.8815,111.127,12028.0
2024-08-01 13:00:00,113.1,113.1,112.82,112.86,12838.0,111.0976,111.0976,110.8225,110.8618,12838.0
2024-08-01 13:10:00,112.88,113.06,112.8,112.84,15309.0,110.8815,111.0583,110.8029,110.8422,15309.0
2024-08-01 13:20:00,112.84,113.03,112.75,112.97,10812.0,110.8422,111.0288,110.7538,110.9699,10812.0
2024-08-01 13:30:00,112.97,112.98,112.67,112.71,12392.0,110.9699,110.9797,110.6752,110.7145,12392.0
2024-08-01 13:40:00,112.7,112.87,112.63,112.71,12572.0,110.7047,110.8716,110.6359,110.7145,12572.0
2024-08-01 13:50:00,112.67,113.11,112.65,113.09,9408.0,110.6752,111.1074,110.6555,111.0877,9408.0
2024-08-01 14:00:00,113.07,113.11,112.83,112.83,14425.0,111.0681,111.1074,110.8323,110.8323,14425.0
2024-08-01 14:10:00,112.83,112.87,112.68,112.69,14652.0,110.8323,110.8716,110.685,110.6948,14652.0
2024-08-01 14:20:00,112.69,112.92,112.67,112.78,16149.0,110.6948,110.9208,110.6752,110.7832,16149.0
2024-08-01 14:30:00,112.74,112.74,112.61,112.69,15298.0,110.7439,110.7439,110.6162,110.6948,15298.0
2024-08-01 14:40:00,112.74,112.8,112.44,112.5,17475.0,110.7439,110.8029,110.4493,110.5082,17475.0
2024-08-01 14:50:00,112.52,112.6,112.46,112.53,55791.0,110.5278,110.6064,110.4689,110.5377,55791.0
2024-08-01 15:00:00,112.52,112.56,112.3,112.44,32627.0,110.5278,110.5671,110.3117,110.4493,32627.0
2024-08-01 15:10:00,112.47,112.72,112.3,112.72,30414.0,110.4787,110.7243,110.3117,110.7243,30414.0
2024-08-01 15:20:00,112.72,112.92,112.68,112.92,22271.0,110.7243,110.9208,110.685,110.9208,22271.0
2024-08-01 15:30:00,112.95,113.13,112.87,113.08,43924.0,110.9502,111.127,110.8716,111.0779,43924.0
2024-08-01 15:40:00,113.07,113.11,112.9,113.1,106701.0,111.0681,111.1074,110.9011,111.0976,106701.0
2024-08-01 15:50:00,113.11,113.31,112.91,113.08,199398.0,111.1074,111.3039,110.9109,111.0779,199398.0
2024-08-02 09:30:00,110.94,111.0,108.53,109.34,138187.0,108.9758,109.0347,106.6085,107.4041,138187.0
2024-08-02 09:40:00,109.35,109.98,109.28,109.84,38286.0,107.414,108.0328,107.3452,107.8953,38286.0
2024-08-02 09:50:00,109.95,110.2,109.05,109.09,53358.0,108.0033,108.2489,107.1193,107.1586,53358.0
2024-08-02 10:00:00,109.11,109.37,108.35,108.51,119786.0,107.1782,107.4336,106.4317,106.5888,119786.0
2024-08-02 10:10:00,108.51,108.61,108.07,108.07,71098.0,106.5888,106.6871,106.1566,106.1566,71098.0
2024-08-02 10:20:00,108.07,108.44,107.83,108.3,61074.0,106.1566,106.5201,105.9209,106.3826,61074.0
2024-08-02 10:30:00,108.25,108.44,108.12,108.17,26694.0,106.3334,106.5201,106.2057,106.2549,26694.0
2024-08-02 10:40:00,108.17,108.28,107.96,108.23,26426.0,106.2549,106.3629,106.0486,106.3138,26426.0
2024-08-02 10:50:00,108.28,108.39,107.77,107.89,27625.0,106.3629,106.471,105.8619,105.9798,27625.0
2024-08-02 11:00:00,107.95,107.96,107.58,107.75,22732.0,106.0387,106.0486,105.6753,105.8423,22732.0
2024-08-02 11:10:00,107.7,108.02,107.7,107.8,39082.0,105.7932,106.1075,105.7932,105.8914,39082.0
2024-08-02 11:20:00,107.79,107.82,107.48,107.82,30388.0,105.8816,105.9111,105.5771,105.9111,30388.0
2024-08-02 11:30:00,107.85,108.28,107.75,108.13,32259.0,105.9405,106.3629,105.8423,106.2156,32259.0
2024-08-02 11:40:00,108.13,108.77,108.03,108.77,28260.0,106.2156,106.8442,106.1173,106.8442,28260.0
2024-08-02 11:50:00,108.79,108.79,108.48,108.52,43666.0,106.8639,106.8639,106.5594,106.5987,43666.0
2024-08-02 12:00:00,108.53,108.67,108.39,108.6,16047.0,106.6085,106.746,106.471,106.6772,16047.0
2024-08-02 12:10:00,108.62,108.75,108.46,108.75,19923.0,106.6969,106.8246,106.5397,106.8246,19923.0
2024-08-02 12:20:00,108.79,108.86,108.53,108.78,21083.0,106.8639,106.9326,106.6085,106.8541,21083.0
2024-08-02 12:30:00,108.75,108.75,108.53,108.6,15674.0,106.8246,106.8246,106.6085,106.6772,15674.0
2024-08-02 12:40:00,108.57,108.64,108.36,108.38,14795.0,106.6478,106.7165,106.4415,106.4611,14795.0
2024-08-02 12:50:00,108.42,108.42,108.06,108.19,19719.0,106.5004,106.5004,106.1468,106.2745,19719.0
2024-08-02 13:00:00,108.18,108.24,108.08,108.24,16819.0,106.2647,106.3236,106.1664,106.3236,16819.0
2024-08-02 13:10:00,108.22,108.4,108.14,108.3,15058.0,106.304,106.4808,106.2254,106.3826,15058.0
2024-08-02 13:20:00,108.32,108.37,108.21,108.26,13574.0,106.4022,106.4513,106.2941,106.3433,13574.0
2024-08-02 13:30:00,108.23,108.31,108.07,108.3,23101.0,106.3138,106.3924,106.1566,106.3826,23101.0
2024-08-02 13:40:00,108.28,108.41,108.2,108.31,21496.0,106.3629,106.4906,106.2843,106.3924,21496.0
2024-08-02 13:50:00,108.34,108.42,108.19,108.37,45349.0,106.4218,106.5004,106.2745,106.4513,45349.0
2024-08-02 14:00:00,108.38,108.44,108.02,108.19,44060.0,106.4611,106.5201,106.1075,106.2745,44060.0
2024-08-02 14:10:00,108.17,108.37,108.01,108.36,30383.0,106.2549,106.4513,106.0977,106.4415,30383.0
2024-08-02 14:20:00,108.37,108.66,108.35,108.63,34152.0,106.4513,106.7362,106.4317,106.7067,34152.0
2024-08-02 14:30:00,108.64,108.83,108.43,108.5,42300.0,106.7165,106.9032,106.5103,106.579,42300.0
2024-08-02 14:40:00,108.5,108.58,108.35,108.46,38500.0,106.579,106.6576,106.4317,106.5397,38500.0
2024-08-02 14:50:00,108.45,108.58,108.41,108.49,46914.0,106.5299,106.6576,106.4906,106.5692,46914.0
2024-08-02 15:00:00,108.5,108.68,108.34,108.47,28505.0,106.579,106.7558,106.4218,106.5495,28505.0
2024-08-02 15:10:00,108.45,108.55,108.35,108.51,59093.0,106.5299,106.6281,106.4317,106.5888,59093.0
2024-08-02 15:20:00,108.53,108.75,108.43,108.66,29448.0,106.6085,106.8246,106.5103,106.7362,29448.0
2024-08-02 15:30:00,108.67,108.79,108.41,108.41,53087.0,106.746,106.8639,106.4906,106.4906,53087.0
2024-08-02 15:40:00,108.41,108.82,108.41,108.55,73689.0,106.4906,106.8933,106.4906,106.6281,73689.0
2024-08-02 15:50:00,108.58,109.28,108.45,109.2,243375.0,106.6576,107.3452,106.5299,107.2666,243375.0
2024-08-05 09:30:00,106.35,106.77,105.13,106.25,165655.0,104.4671,104.8796,103.2687,104.3688,165655.0
2024-08-05 09:40:00,106.25,106.47,105.13,106.34,77923.0,104.3688,104.585,103.2687,104.4573,77923.0
2024-08-05 09:50:00,106.33,106.64,105.44,105.8,36764.0,104.4474,104.7519,103.5732,103.9268,36764.0
2024-08-05 10:00:00,105.87,107.45,105.87,106.19,60806.0,103.9956,105.5476,103.9956,104.3099,60806.0
2024-08-05 10:10:00,106.16,106.17,105.73,105.94,13808.0,104.2804,104.2903,103.8581,104.0643,13808.0
2024-08-05 10:20:00,105.85,106.35,105.49,105.73,19487.0,103.9759,104.4671,103.6223,103.8581,19487.0
2024-08-05 10:30:00,105.74,106.65,105.69,106.11,26529.0,103.8679,104.7618,103.8188,104.2313,26529.0
2024-08-05 10:40:00,105.98,106.14,105.68,105.74,25039.0,104.1036,104.2608,103.8089,103.8679,25039.0
2024-08-05 10:50:00,105.69,106.56,105.69,106.07,77582.0,103.8188,104.6734,103.8188,104.192,77582.0
2024-08-05 11:00:00,106.07,106.52,105.72,106.39,44726.0,104.192,104.6341,103.8482,104.5064,44726.0
2024-08-05 11:10:00,106.41,106.58,106.03,106.44,32081.0,104.526,104.693,104.1527,104.5555,32081.0
2024-08-05 11:20:00,106.42,106.96,106.41,106.58,31674.0,104.5358,105.0663,104.526,104.693,31674.0
2024-08-05 11:30:00,106.55,107.24,106.55,107.06,13109.0,104.6635,105.3413,104.6635,105.1645,13109.0
2024-08-05 11:40:00,107.02,107.31,106.82,107.09,9094.0,105.1252,105.4101,104.9288,105.194,9094.0
2024-08-05 11:50:00,107.11,107.35,106.95,107.31,8605.0,105.2136,105.4494,105.0565,105.4101,8605.0
2024-08-05 12:00:00,107.3,107.52,107.25,107.48,12850.0,105.4003,105.6164,105.3511,105.5771,12850.0
2024-08-05 12:10:00,107.43,107.53,107.28,107.45,8575.0,105.528,105.6262,105.3806,105.5476,8575.0
2024-08-05 12:20:00,107.48,107.78,107.38,107.72,10446.0,105.5771,105.8718,105.4788,105.8128,10446.0
2024-08-05 12:30:00,107.67,107.71,107.11,107.16,19397.0,105.7637,105.803,105.2136,105.2627,19397.0
2024-08-05 12:40:00,107.15,107.3,106.93,107.01,14242.0,105.2529,105.4003,105.0368,105.1154,14242.0
2024-08-05 12:50:00,106.95,106.97,106.72,106.9,9922.0,105.0565,105.0761,104.8305,105.0073,9922.0
2024-08-05 13:00:00,106.91,107.01,106.61,106.93,10481.0,105.0172,105.1154,104.7225,105.0368,10481.0
2024-08-05 13:10:00,106.86,107.08,106.85,107.02,6821.0,104.968,105.1842,104.9582,105.1252,6821.0
2024-08-05 13:20:00,107.01,107.18,106.93,107.0,12335.0,105.1154,105.2824,105.0368,105.1056,12335.0
2024-08-05 13:30:00,107.0,107.06,106.91,106.96,17297.0,105.1056,105.1645,105.0172,105.0663,17297.0
2024-08-05 13:40:00,106.97,107.07,106.72,106.72,28461.0,105.0761,105.1743,104.8305,104.8305,28461.0
2024-08-05 13:50:00,106.67,106.88,106.58,106.65,11595.0,104.7814,104.9877,104.693,104.7618,11595.0
2024-08-05 14:00:00,106.64,106.64,106.37,106.61,18970.0,104.7519,104.7519,104.4867,104.7225,18970.0
2024-08-05 14:10:00,106.54,106.73,106.39,106.68,17550.0,104.6537,104.8403,104.5064,104.7912,17550.0
2024-08-05 14:20:00,106.7,106.79,106.62,106.76,16416.0,104.8109,104.8993,104.7323,104.8698,16416.0
2024-08-05 14:30:00,106.74,106.74,106.54,106.61,70040.0,104.8502,104.8502,104.6537,104.7225,70040.0
2024-08-05 14:40:00,106.6,106.72,106.33,106.38,13831.0,104.7127,104.8305,104.4474,104.4965,13831.0
2024-08-05 14:50:00,106.46,106.69,106.4,106.41,10806.0,104.5751,104.8011,104.5162,104.526,10806.0
2024-08-05 15:00:00,106.46,106.62,106.26,106.26,25929.0,104.5751,104.7323,104.3787,104.3787,25929.0
2024-08-05 15:10:00,106.26,106.33,106.06,106.13,32099.0,104.3787,104.4474,104.1822,104.251,32099.0
2024-08-05 15:20:00,106.11,106.33,106.11,106.22,22868.0,104.2313,104.4474,104.2313,104.3394,22868.0
2024-08-05 15:30:00,106.23,106.24,105.93,106.0,41982.0,104.3492,104.359,104.0545,104.1233,41982.0
2024-08-05 15:40:00,105.98,106.08,105.85,105.94,48572.0,104.1036,104.2019,103.9759,104.0643,48572.0
2024-08-05 15:50:00,105.95,106.45,105.91,106.4,205660.0,104.0742,104.5653,104.0349,104.5162,205660.0
2024-08-06 09:30:00,106.82,107.79,106.44,107.65,65081.0,104.9288,105.8816,104.5555,105.7441,65081.0
2024-08-06 09:40:00,107.74,107.89,107.28,107.89,25310.0,105.8325,105.9798,105.3806,105.9798,25310.0
2024-08-06 09:50:00,107.84,108.39,107.8,108.23,49224.0,105.9307,106.471,105.8914,106.3138,49224.0
2024-08-06 10:00:00,108.23,108.5,108.07,108.5,33609.0,106.3138,106.579,106.1566,106.579,33609.0
2024-08-06 10:10:00,108.54,108.55,108.07,108.45,16902.0,106.6183,106.6281,106.1566,106.5299,16902.0
2024-08-06 10:20:00,108.42,108.54,108.1,108.17,37950.0,106.5004,106.6183,106.1861,106.2549,37950.0
2024-08-06 10:30:00,108.2,108.27,107.96,107.98,41872.0,106.2843,106.3531,106.0486,106.0682,41872.0
2024-08-06 10:40:00,108.06,108.85,108.06,108.81,38783.0,106.1468,106.9228,106.1468,106.8835,38783.0
2024-08-06 10:50:00,108.78,108.82,108.28,108.45,28867.0,106.8541,106.8933,106.3629,106.5299,28867.0
2024-08-06 11:00:00,108.48,108.66,108.4,108.41,17745.0,106.5594,106.7362,106.4808,106.4906,17745.0
2024-08-06 11:10:00,108.39,108.41,107.91,108.06,22354.0,106.471,106.4906,105.9995,106.1468,22354.0
2024-08-06 11:20:00,108.0,108.0,107.57,107.57,30452.0,106.0879,106.0879,105.6655,105.6655,30452.0
2024-08-06 11:30:00,107.59,107.87,107.58,107.76,27453.0,105.6851,105.9602,105.6753,105.8521,27453.0
2024-08-06 11:40:00,107.76,108.1,107.66,108.1,35065.0,105.8521,106.1861,105.7539,106.1861,35065.0
2024-08-06 11:50:00,108.1,108.16,107.91,108.04,15750.0,106.1861,106.245,105.9995,106.1272,15750.0
2024-08-06 12:00:00,108.1,108.19,108.02,108.17,11313.0,106.1861,106.2745,106.1075,106.2549,11313.0
2024-08-06 12:10:00,108.17,108.36,108.06,108.3,15349.0,106.2549,106.4415,106.1468,106.3826,15349.0
2024-08-06 12:20:00,108.32,108.32,108.07,108.17,14567.0,106.4022,106.4022,106.1566,106.2549,14567.0
2024-08-06 12:30:00,108.16,108.41,108.11,108.41,34744.0,106.245,106.4906,106.1959,106.4906,34744.0
2024-08-06 12:40:00,108.44,108.47,108.21,108.21,18446.0,106.5201,106.5495,106.2941,106.2941,18446.0
2024-08-06 12:50:00,108.21,108.71,108.21,108.61,16975.0,106.2941,106.7853,106.2941,106.6871,16975.0
2024-08-06 13:00:00,108.63,108.75,108.61,108.73,28224.0,106.7067,106.8246,106.6871,106.8049,28224.0
2024-08-06 13:10:00,108.76,108.81,108.61,108.62,13415.0,106.8344,106.8835,106.6871,106.6969,13415.0
2024-08-06 13:20:00,108.63,108.83,108.6,108.82,17085.0,106.7067,106.9032,106.6772,106.8933,17085.0
2024-08-06 13:30:00,108.83,108.93,108.76,108.77,21325.0,106.9032,107.0014,106.8344,106.8442,21325.0
2024-08-06 13:40:00,108.77,108.84,108.69,108.75,15179.0,106.8442,106.913,106.7656,106.8246,15179.0
2024-08-06 13:50:00,108.75,108.83,108.61,108.66,45374.0,106.8246,106.9032,106.6871,106.7362,45374.0
2024-08-06 14:00:00,108.69,108.78,108.59,108.62,25014.0,106.7656,106.8541,106.6674,106.6969,25014.0
2024-08-06 14:10:00,108.63,108.76,108.44,108.76,29186.0,106.7067,106.8344,106.5201,106.8344,29186.0
2024-08-06 14:20:00,108.76,109.2,108.73,109.2,39575.0,106.8344,107.2666,106.8049,107.2666,39575.0
2024-08-06 14:30:00,109.16,109.33,109.03,109.22,39780.0,107.2273,107.3943,107.0996,107.2863,39780.0
2024-08-06 14:40:00,109.24,109.37,109.15,109.29,68379.0,107.3059,107.4336,107.2175,107.355,68379.0
2024-08-06 14:50:00,109.28,109.32,108.76,108.76,30550.0,107.3452,107.3845,106.8344,106.8344,30550.0
2024-08-06 15:00:00,108.73,108.73,108.22,108.45,34279.0,106.8049,106.8049,106.304,106.5299,34279.0
2024-08-06 15:10:00,108.42,108.63,108.39,108.54,30549.0,106.5004,106.7067,106.471,106.6183,30549.0
2024-08-06 15:20:00,108.54,109.11,108.51,108.78,45513.0,106.6183,107.1782,106.5888,106.8541,45513.0
2024-08-06 15:30:00,108.78,108.85,108.7,108.71,32695.0,106.8541,106.9228,106.7755,106.7853,32695.0
2024-08-06 15:40:00,108.69,108.7,107.97,108.02,86099.0,106.7656,106.7755,106.0584,106.1075,86099.0
2024-08-06 15:50:00,108.01,108.16,107.66,107.8,365683.0,106.0977,106.245,105.7539,105.8914,365683.0
2024-08-07 09:30:00,103.64,106.0,103.17,103.4,330576.0,101.8051,104.1233,101.3434,101.5693,330576.0
2024-08-07 09:40:00,103.36,104.23,102.93,103.71,333439.0,101.53,102.3846,101.1076,101.8738,333439.0
2024-08-07 09:50:00,103.66,104.35,102.89,103.2,239727.0,101.8247,102.5025,101.0683,101.3728,239727.0
2024-08-07 10:00:00,103.07,103.6,102.73,103.07,236398.0,101.2451,101.7658,100.9112,101.2451,236398.0
2024-08-07 10:10:00,103.07,103.08,101.48,101.54,165935.0,101.2451,101.255,99.6833,99.7422,165935.0
2024-08-07 10:20:00,101.54,102.61,101.54,101.99,107115.0,99.7422,100.7933,99.7422,100.1843,107115.0
2024-08-07 10:30:00,101.97,102.52,101.91,102.21,95583.0,100.1646,100.7049,100.1057,100.4004,95583.0
2024-08-07 10:40:00,102.21,102.68,101.99,102.45,117142.0,100.4004,100.8621,100.1843,100.6361,117142.0
2024-08-07 10:50:00,102.45,102.94,102.38,102.5,95377.0,100.6361,101.1175,100.5674,100.6852,95377.0
2024-08-07 11:00:00,102.55,103.13,102.46,103.03,68311.0,100.7344,101.3041,100.6459,101.2059,68311.0
2024-08-07 11:10:00,103.03,103.03,102.49,102.59,62526.0,101.2059,101.2059,100.6754,100.7736,62526.0
2024-08-07 11:20:00,102.54,102.84,102.31,102.83,46167.0,100.7245,101.0192,100.4986,101.0094,46167.0
2024-08-07 11:30:00,102.85,102.98,102.15,102.16,79593.0,101.029,101.1567,100.3414,100.3513,79593.0
2024-08-07 11:40:00,102.08,102.22,101.59,101.67,67421.0,100.2727,100.4102,99.7914,99.8699,67421.0
2024-08-07 11:50:00,101.67,101.84,101.16,101.17,153672.0,99.8699,100.0369,99.369,99.3788,153672.0
2024-08-07 12:00:00,101.13,101.36,100.55,100.63,111141.0,99.3395,99.5654,98.7698,98.8483,111141.0
2024-08-07 12:10:00,100.6,100.98,100.57,100.72,62446.0,98.8189,99.1922,98.7894,98.9368,62446.0
2024-08-07 12:20:00,100.71,100.75,100.38,100.65,155755.0,98.9269,98.9662,98.6028,98.868,155755.0
2024-08-07 12:30:00,100.65,100.87,100.22,100.22,60933.0,98.868,99.0841,98.4456,98.4456,60933.0
2024-08-07 12:40:00,100.25,100.47,100.18,100.23,76053.0,98.4751,98.6912,98.4063,98.4554,76053.0
2024-08-07 12:50:00,100.23,100.33,99.99,100.05,118197.0,98.4554,98.5537,98.2197,98.2786,118197.0
2024-08-07 13:00:00,100.05,100.18,99.75,99.75,144498.0,98.2786,98.4063,97.9839,97.9839,144498.0
2024-08-07 13:10:00,99.75,99.83,99.3,99.39,123211.0,97.9839,98.0625,97.5419,97.6303,123211.0
2024-08-07 13:20:00,99.41,100.48,99.29,100.33,108595.0,97.6499,98.701,97.5321,98.5537,108595.0
2024-08-07 13:30:00,100.33,100.93,100.32,100.88,56622.0,98.5537,99.143,98.5438,99.0939,56622.0
2024-08-07 13:40:00,100.88,100.97,100.53,100.55,40479.0,99.0939,99.1823,98.7501,98.7698,40479.0
2024-08-07 13:50:00,100.57,100.65,100.38,100.62,47491.0,98.7894,98.868,98.6028,98.8385,47491.0
2024-08-07 14:00:00,100.6,100.67,100.28,100.28,36870.0,98.8189,98.8876,98.5045,98.5045,36870.0
2024-08-07 14:10:00,100.27,100.31,99.72,99.88,63152.0,98.4947,98.534,97.9545,98.1116,63152.0
2024-08-07 14:20:00,99.93,100.27,99.84,100.15,45682.0,98.1607,98.4947,98.0723,98.3768,45682.0
2024-08-07 14:30:00,100.16,100.17,99.83,99.9,97497.0,98.3867,98.3965,98.0625,98.1313,97497.0
2024-08-07 14:40:00,99.88,100.42,99.82,100.27,75840.0,98.1116,98.6421,98.0527,98.4947,75840.0
2024-08-07 14:50:00,100.27,100.69,100.24,100.52,40566.0,98.4947,98.9073,98.4653,98.7403,40566.0
2024-08-07 15:00:00,100.58,100.83,100.44,100.51,45202.0,98.7992,99.0448,98.6617,98.7305,45202.0
2024-08-07 15:10:00,100.51,100.64,100.38,100.61,69509.0,98.7305,98.8582,98.6028,98.8287,69509.0
2024-08-07 15:20:00,100.62,100.73,100.41,100.46,90584.0,98.8385,98.9466,98.6322,98.6814,90584.0
2024-08-07 15:30:00,100.46,100.48,100.12,100.2,162922.0,98.6814,98.701,98.3474,98.426,162922.0
2024-08-07 15:40:00,100.2,100.25,99.94,100.09,216503.0,98.426,98.4751,98.1706,98.3179,216503.0
2024-08-07 15:50:00,100.12,100.21,99.44,99.56,587918.0,98.3474,98.4358,97.6794,97.7973,587918.0
2024-08-08 09:30:00,100.85,102.21,100.46,101.99,171985.0,99.0645,100.4004,98.6814,100.1843,171985.0
2024-08-08 09:40:00,101.92,102.35,101.56,101.9,100059.0,100.1155,100.5379,99.7619,100.0959,100059.0
2024-08-08 09:50:00,101.94,102.74,101.8,102.56,60147.0,100.1352,100.921,99.9976,100.7442,60147.0
2024-08-08 10:00:00,102.6,103.23,102.42,102.9,106752.0,100.7835,101.4023,100.6067,101.0782,106752.0
2024-08-08 10:10:00,102.92,103.31,102.69,103.23,65537.0,101.0978,101.4809,100.8719,101.4023,65537.0
2024-08-08 10:20:00,103.23,103.49,103.16,103.23,104730.0,101.4023,101.6577,101.3336,101.4023,104730.0
2024-08-08 10:30:00,103.24,103.44,103.01,103.41,101506.0,101.4121,101.6086,101.1862,101.5791,101506.0
2024-08-08 10:40:00,103.42,103.69,103.22,103.67,56060.0,101.589,101.8542,101.3925,101.8345,56060.0
2024-08-08 10:50:00,103.66,103.83,103.41,103.8,37596.0,101.8247,101.9917,101.5791,101.9622,37596.0
2024-08-08 11:00:00,103.8,103.96,103.77,103.87,46665.0,101.9622,102.1194,101.9328,102.031,46665.0
2024-08-08 11:10:00,103.87,103.88,103.62,103.65,65392.0,102.031,102.0408,101.7854,101.8149,65392.0
2024-08-08 11:20:00,103.65,103.8,103.49,103.52,41098.0,101.8149,101.9622,101.6577,101.6872,41098.0
2024-08-08 11:30:00,103.53,103.73,103.39,103.41,36598.0,101.697,101.8935,101.5595,101.5791,36598.0
2024-08-08 11:40:00,103.39,103.44,103.22,103.28,50675.0,101.5595,101.6086,101.3925,101.4514,50675.0
2024-08-08 11:50:00,103.25,103.66,103.24,103.64,47454.0,101.422,101.8247,101.4121,101.8051,47454.0
2024-08-08 12:00:00,103.64,104.02,103.53,103.68,139044.0,101.8051,102.1783,101.697,101.8443,139044.0
2024-08-08 12:10:00,103.68,103.69,103.3,103.55,53077.0,101.8443,101.8542,101.4711,101.7167,53077.0
2024-08-08 12:20:00,103.56,103.87,103.56,103.78,42166.0,101.7265,102.031,101.7265,101.9426,42166.0
2024-08-08 12:30:00,103.73,103.73,103.38,103.39,31177.0,101.8935,101.8935,101.5497,101.5595,31177.0
2024-08-08 12:40:00,103.42,103.62,103.35,103.62,36062.0,101.589,101.7854,101.5202,101.7854,36062.0
2024-08-08 12:50:00,103.65,103.76,103.53,103.62,31604.0,101.8149,101.9229,101.697,101.7854,31604.0
2024-08-08 13:00:00,103.63,103.68,103.44,103.56,36516.0,101.7952,101.8443,101.6086,101.7265,36516.0
2024-08-08 13:10:00,103.55,103.86,103.55,103.86,38771.0,101.7167,102.0212,101.7167,102.0212,38771.0
2024-08-08 13:20:00,103.85,104.31,103.83,104.25,48472.0,102.0113,102.4632,101.9917,102.4043,48472.0
2024-08-08 13:30:00,104.26,104.34,104.07,104.18,52170.0,102.4141,102.4927,102.2274,102.3355,52170.0
2024-08-08 13:40:00,104.17,104.5,104.16,104.37,48562.0,102.3257,102.6498,102.3159,102.5221,48562.0
2024-08-08 13:50:00,104.37,104.46,104.25,104.39,40481.0,102.5221,102.6105,102.4043,102.5418,40481.0
2024-08-08 14:00:00,104.39,104.57,104.36,104.49,40393.0,102.5418,102.7186,102.5123,102.64,40393.0
2024-08-08 14:10:00,104.48,104.57,104.43,104.55,45349.0,102.6302,102.7186,102.5811,102.6989,45349.0
2024-08-08 14:20:00,104.55,104.71,104.44,104.54,40606.0,102.6989,102.8561,102.5909,102.6891,40606.0
2024-08-08 14:30:00,104.54,104.61,104.26,104.29,46943.0,102.6891,102.7579,102.4141,102.4435,46943.0
2024-08-08 14:40:00,104.29,104.38,104.05,104.37,52087.0,102.4435,102.532,102.2078,102.5221,52087.0
2024-08-08 14:50:00,104.38,104.54,104.36,104.44,33469.0,102.532,102.6891,102.5123,102.5909,33469.0
2024-08-08 15:00:00,104.41,104.48,104.12,104.4,41733.0,102.5614,102.6302,102.2766,102.5516,41733.0
2024-08-08 15:10:00,104.4,104.46,104.34,104.42,46635.0,102.5516,102.6105,102.4927,102.5712,46635.0
2024-08-08 15:20:00,104.43,104.57,104.38,104.47,66267.0,102.5811,102.7186,102.532,102.6204,66267.0
2024-08-08 15:30:00,104.45,104.59,104.38,104.47,85769.0,102.6007,102.7382,102.532,102.6204,85769.0
2024-08-08 15:40:00,104.48,104.77,104.47,104.61,119548.0,102.6302,102.9151,102.6204,102.7579,119548.0
2024-08-08 15:50:00,104.6,104.86,104.39,104.63,578503.0,102.7481,103.0035,102.5418,102.7775,578503.0
2024-08-09 09:30:00,104.46,104.57,103.48,103.75,108428.0,102.6105,102.7186,101.6479,101.9131,108428.0
2024-08-09 09:40:00,103.75,103.75,102.55,102.64,64032.0,101.9131,101.9131,100.7344,100.8228,64032.0
2024-08-09 09:50:00,102.64,102.78,102.25,102.71,73088.0,100.8228,100.9603,100.4397,100.8915,73088.0
2024-08-09 10:00:00,102.75,103.15,102.68,102.79,73285.0,100.9308,101.3237,100.8621,100.9701,73285.0
2024-08-09 10:10:00,102.75,103.24,102.75,102.97,74852.0,100.9308,101.4121,100.9308,101.1469,74852.0
2024-08-09 10:20:00,102.97,103.11,102.79,102.98,70147.0,101.1469,101.2844,100.9701,101.1567,70147.0
2024-08-09 10:30:00,102.94,103.0,102.67,102.98,59324.0,101.1175,101.1764,100.8522,101.1567,59324.0
2024-08-09 10:40:00,103.0,103.26,103.0,103.14,40024.0,101.1764,101.4318,101.1764,101.3139,40024.0
2024-08-09 10:50:00,103.11,103.57,103.11,103.45,37032.0,101.2844,101.7363,101.2844,101.6184,37032.0
2024-08-09 11:00:00,103.41,103.62,103.35,103.45,50067.0,101.5791,101.7854,101.5202,101.6184,50067.0
2024-08-09 11:10:00,103.45,103.49,103.33,103.45,32760.0,101.6184,101.6577,101.5005,101.6184,32760.0
2024-08-09 11:20:00,103.46,103.47,103.18,103.18,33880.0,101.6282,101.6381,101.3532,101.3532,33880.0
2024-08-09 11:30:00,103.15,103.34,103.06,103.26,32842.0,101.3237,101.5104,101.2353,101.4318,32842.0
2024-08-09 11:40:00,103.27,103.49,103.23,103.46,36191.0,101.4416,101.6577,101.4023,101.6282,36191.0
2024-08-09 11:50:00,103.45,103.57,103.12,103.15,44482.0,101.6184,101.7363,101.2943,101.3237,44482.0
2024-08-09 12:00:00,103.15,103.3,103.02,103.28,36049.0,101.3237,101.4711,101.196,101.4514,36049.0
2024-08-09 12:10:00,103.28,103.35,103.14,103.24,45255.0,101.4514,101.5202,101.3139,101.4121,45255.0
2024-08-09 12:20:00,103.26,103.33,103.07,103.23,38306.0,101.4318,101.5005,101.2451,101.4023,38306.0
2024-08-09 12:30:00,103.22,103.39,103.21,103.3,58962.0,101.3925,101.5595,101.3827,101.4711,58962.0
2024-08-09 12:40:00,103.29,103.32,102.85,103.07,76884.0,101.4613,101.4907,101.029,101.2451,76884.0
2024-08-09 12:50:00,103.07,103.24,102.89,103.07,53250.0,101.2451,101.4121,101.0683,101.2451,53250.0
2024-08-09 13:00:00,103.08,103.25,103.07,103.18,45937.0,101.255,101.422,101.2451,101.3532,45937.0
2024-08-09 13:10:00,103.24,103.54,103.24,103.51,38417.0,101.4121,101.7068,101.4121,101.6774,38417.0
2024-08-09 13:20:00,103.51,103.92,103.49,103.92,31293.0,101.6774,102.0801,101.6577,102.0801,31293.0
2024-08-09 13:30:00,103.92,103.97,103.68,103.72,48455.0,102.0801,102.1292,101.8443,101.8836,48455.0
2024-08-09 13:40:00,103.72,103.72,103.39,103.51,47431.0,101.8836,101.8836,101.5595,101.6774,47431.0
2024-08-09 13:50:00,103.51,103.61,103.36,103.38,37159.0,101.6774,101.7756,101.53,101.5497,37159.0
2024-08-09 14:00:00,103.33,103.46,103.23,103.42,32597.0,101.5005,101.6282,101.4023,101.589,32597.0
2024-08-09 14:10:00,103.44,103.44,103.19,103.25,37560.0,101.6086,101.6086,101.363,101.422,37560.0
2024-08-09 14:20:00,103.23,103.36,103.19,103.27,32186.0,101.4023,101.53,101.363,101.4416,32186.0
2024-08-09 14:30:00,103.25,103.29,103.07,103.17,38094.0,101.422,101.4613,101.2451,101.3434,38094.0
2024-08-09 14:40:00,103.18,103.44,103.17,103.39,39977.0,101.3532,101.6086,101.3434,101.5595,39977.0
2024-08-09 14:50:00,103.37,103.45,103.16,103.44,41058.0,101.5398,101.6184,101.3336,101.6086,41058.0
2024-08-09 15:00:00,103.45,103.48,103.18,103.45,41858.0,101.6184,101.6479,101.3532,101.6184,41858.0
2024-08-09 15:10:00,103.47,103.55,103.44,103.48,72045.0,101.6381,101.7167,101.6086,101.6479,72045.0
2024-08-09 15:20:00,103.48,103.51,103.25,103.42,61157.0,101.6479,101.6774,101.422,101.589,61157.0
2024-08-09 15:30:00,103.42,103.53,103.36,103.42,74369.0,101.589,101.697,101.53,101.589,74369.0
2024-08-09 15:40:00,103.42,103.66,103.41,103.61,133637.0,101.589,101.8247,101.5791,101.7756,133637.0
2024-08-09 15:50:00,103.61,103.88,103.47,103.73,280432.0,101.7756,102.0408,101.6381,101.8935,280432.0
2024-08-12 09:30:00,103.81,103.99,103.21,103.25,65023.0,101.972,102.1489,101.3827,101.422,65023.0
2024-08-12 09:40:00,103.24,103.45,102.98,103.05,39311.0,101.4121,101.6184,101.1567,101.2255,39311.0
2024-08-12 09:50:00,103.14,103.26,102.79,102.91,27829.0,101.3139,101.4318,100.9701,101.088,27829.0
2024-08-12 10:00:00,102.9,103.23,102.77,103.17,29848.0,101.0782,101.4023,100.9505,101.3434,29848.0
2024-08-12 10:10:00,103.15,103.15,102.87,103.1,44128.0,101.3237,101.3237,101.0487,101.2746,44128.0
2024-08-12 10:20:00,103.06,103.19,102.92,102.96,19473.0,101.2353,101.363,101.0978,101.1371,19473.0
2024-08-12 10:30:00,102.96,103.17,102.78,103.07,39566.0,101.1371,101.3434,100.9603,101.2451,39566.0
2024-08-12 10:40:00,103.06,103.18,102.84,103.03,30929.0,101.2353,101.3532,101.0192,101.2059,30929.0
2024-08-12 10:50:00,102.99,103.25,102.95,103.22,28578.0,101.1666,101.422,101.1273,101.3925,28578.0
2024-08-12 11:00:00,103.24,103.33,103.08,103.09,31161.0,101.4121,101.5005,101.255,101.2648,31161.0
2024-08-12 11:10:00,103.09,103.24,103.04,103.14,23816.0,101.2648,101.4121,101.2157,101.3139,23816.0
2024-08-12 11:20:00,103.13,103.16,102.3,102.59,28453.0,101.3041,101.3336,100.4888,100.7736,28453.0
2024-08-12 11:30:00,102.65,102.73,102.45,102.65,23929.0,100.8326,100.9112,100.6361,100.8326,23929.0
2024-08-12 11:40:00,102.65,102.93,102.64,102.93,23004.0,100.8326,101.1076,100.8228,101.1076,23004.0
2024-08-12 11:50:00,102.92,103.18,102.91,103.16,27227.0,101.0978,101.3532,101.088,101.3336,27227.0
2024-08-12 12:00:00,103.16,103.16,102.8,102.86,24157.0,101.3336,101.3336,100.9799,101.0389,24157.0
2024-08-12 12:10:00,102.89,103.05,102.79,102.98,25252.0,101.0683,101.2255,100.9701,101.1567,25252.0
2024-08-12 12:20:00,102.98,103.22,102.97,103.03,43362.0,101.1567,101.3925,101.1469,101.2059,43362.0
2024-08-12 12:30:00,103.04,103.1,102.93,103.08,36086.0,101.2157,101.2746,101.1076,101.255,36086.0
2024-08-12 12:40:00,103.05,103.14,103.0,103.09,27837.0,101.2255,101.3139,101.1764,101.2648,27837.0
2024-08-12 12:50:00,103.07,103.22,102.99,103.01,26615.0,101.2451,101.3925,101.1666,101.1862,26615.0
2024-08-12 13:00:00,103.0,103.01,102.81,102.89,74632.0,101.1764,101.1862,100.9898,101.0683,74632.0
2024-08-12 13:10:00,102.87,103.0,102.75,102.9,38198.0,101.0487,101.1764,100.9308,101.0782,38198.0
2024-08-12 13:20:00,102.97,103.09,102.83,103.01,13901.0,101.1469,101.2648,101.0094,101.1862,13901.0
2024-08-12 13:30:00,103.02,103.11,102.97,103.02,16650.0,101.196,101.2844,101.1469,101.196,16650.0
2024-08-12 13:40:00,103.04,103.26,102.96,103.15,25582.0,101.2157,101.4318,101.1371,101.3237,25582.0
2024-08-12 13:50:00,103.13,103.18,102.89,103.04,38812.0,101.3041,101.3532,101.0683,101.2157,38812.0
2024-08-12 14:00:00,103.05,103.15,103.01,103.09,13092.0,101.2255,101.3237,101.1862,101.2648,13092.0
2024-08-12 14:10:00,103.09,103.28,103.09,103.22,20137.0,101.2648,101.4514,101.2648,101.3925,20137.0
2024-08-12 14:20:00,103.22,103.36,103.05,103.12,29129.0,101.3925,101.53,101.2255,101.2943,29129.0
2024-08-12 14:30:00,103.11,103.12,103.01,103.11,25385.0,101.2844,101.2943,101.1862,101.2844,25385.0
2024-08-12 14:40:00,103.11,103.15,103.04,103.07,19026.0,101.2844,101.3237,101.2157,101.2451,19026.0
2024-08-12 14:50:00,103.09,103.2,103.09,103.17,21430.0,101.2648,101.3728,101.2648,101.3434,21430.0
2024-08-12 15:00:00,103.15,103.15,103.02,103.04,21206.0,101.3237,101.3237,101.196,101.2157,21206.0
2024-08-12 15:10:00,103.05,103.17,103.03,103.09,72077.0,101.2255,101.3434,101.2059,101.2648,72077.0
2024-08-12 15:20:00,103.09,103.24,103.06,103.16,32722.0,101.2648,101.4121,101.2353,101.3336,32722.0
2024-08-12 15:30:00,103.17,103.22,102.95,102.98,41121.0,101.3434,101.3925,101.1273,101.1567,41121.0
2024-08-12 15:40:00,103.0,103.06,102.94,102.98,53571.0,101.1764,101.2353,101.1175,101.1567,53571.0
2024-08-12 15:50:00,102.97,103.18,102.96,103.1,246126.0,101.1469,101.3532,101.1371,101.2746,246126.0
2024-08-13 09:30:00,103.65,104.11,103.42,103.57,84526.0,101.8149,102.2667,101.589,101.7363,84526.0
2024-08-13 09:40:00,103.57,104.0,103.44,103.82,101457.0,101.7363,102.1587,101.6086,101.9819,101457.0
2024-08-13 09:50:00,103.91,103.95,103.49,103.7,45316.0,102.0703,102.1096,101.6577,101.864,45316.0
2024-08-13 10:00:00,103.65,103.68,103.05,103.23,47854.0,101.8149,101.8443,101.2255,101.4023,47854.0
2024-08-13 10:10:00,103.2,103.33,103.06,103.14,14309.0,101.3728,101.5005,101.2353,101.3139,14309.0
2024-08-13 10:20:00,103.16,103.28,102.96,103.26,22812.0,101.3336,101.4514,101.1371,101.4318,22812.0
2024-08-13 10:30:00,103.17,103.18,102.96,103.08,18633.0,101.3434,101.3532,101.1371,101.255,18633.0
2024-08-13 10:40:00,103.08,103.45,103.06,103.39,56589.0,101.255,101.6184,101.2353,101.5595,56589.0
2024-08-13 10:50:00,103.37,103.37,103.2,103.37,14125.0,101.5398,101.5398,101.3728,101.5398,14125.0
2024-08-13 11:00:00,103.39,103.52,103.32,103.36,24685.0,101.5595,101.6872,101.4907,101.53,24685.0
2024-08-13 11:10:00,103.36,103.6,103.3,103.6,23859.0,101.53,101.7658,101.4711,101.7658,23859.0
2024-08-13 11:20:00,103.6,103.6,103.47,103.47,39865.0,101.7658,101.7658,101.6381,101.6381,39865.0
2024-08-13 11:30:00,103.47,103.5,103.4,103.45,20573.0,101.6381,101.6675,101.5693,101.6184,20573.0
2024-08-13 11:40:00,103.44,103.71,103.36,103.71,36906.0,101.6086,101.8738,101.53,101.8738,36906.0
2024-08-13 11:50:00,103.72,103.73,103.61,103.63,11292.0,101.8836,101.8935,101.7756,101.7952,11292.0
2024-08-13 12:00:00,103.61,103.77,103.56,103.71,27281.0,101.7756,101.9328,101.7265,101.8738,27281.0
2024-08-13 12:10:00,103.73,103.84,103.7,103.82,25984.0,101.8935,102.0015,101.864,101.9819,25984.0
2024-08-13 12:20:00,103.8,104.0,103.67,103.7,63780.0,101.9622,102.1587,101.8345,101.864,63780.0
2024-08-13 12:30:00,103.67,103.79,103.55,103.76,13955.0,101.8345,101.9524,101.7167,101.9229,13955.0
2024-08-13 12:40:00,103.76,104.0,103.75,103.98,14294.0,101.9229,102.1587,101.9131,102.139,14294.0
2024-08-13 12:50:00,103.97,104.02,103.92,103.95,11466.0,102.1292,102.1783,102.0801,102.1096,11466.0
2024-08-13 13:00:00,103.95,104.0,103.78,103.81,14844.0,102.1096,102.1587,101.9426,101.972,14844.0
2024-08-13 13:10:00,103.78,103.8,103.69,103.8,15208.0,101.9426,101.9622,101.8542,101.9622,15208.0
2024-08-13 13:20:00,103.81,103.81,103.62,103.64,11210.0,101.972,101.972,101.7854,101.8051,11210.0
2024-08-13 13:30:00,103.61,103.67,103.5,103.66,21667.0,101.7756,101.8345,101.6675,101.8247,21667.0
2024-08-13 13:40:00,103.67,103.8,103.53,103.69,22445.0,101.8345,101.9622,101.697,101.8542,22445.0
2024-08-13 13:50:00,103.72,103.92,103.66,103.91,15053.0,101.8836,102.0801,101.8247,102.0703,15053.0
2024-08-13 14:00:00,103.91,104.01,103.89,103.95,16491.0,102.0703,102.1685,102.0506,102.1096,16491.0
2024-08-13 14:10:00,103.96,104.01,103.83,103.86,15440.0,102.1194,102.1685,101.9917,102.0212,15440.0
2024-08-13 14:20:00,103.89,103.94,103.84,103.84,19339.0,102.0506,102.0997,102.0015,102.0015,19339.0
2024-08-13 14:30:00,103.79,103.95,103.76,103.88,20434.0,101.9524,102.1096,101.9229,102.0408,20434.0
2024-08-13 14:40:00,103.89,103.89,103.77,103.89,30335.0,102.0506,102.0506,101.9328,102.0506,30335.0
2024-08-13 14:50:00,103.89,103.98,103.76,103.84,62151.0,102.0506,102.139,101.9229,102.0015,62151.0
2024-08-13 15:00:00,103.83,103.93,103.74,103.87,43372.0,101.9917,102.0899,101.9033,102.031,43372.0
2024-08-13 15:10:00,103.89,103.92,103.7,103.81,31204.0,102.0506,102.0801,101.864,101.972,31204.0
2024-08-13 15:20:00,103.8,104.14,103.73,104.03,86841.0,101.9622,102.2962,101.8935,102.1882,86841.0
2024-08-13 15:30:00,104.04,104.15,103.91,103.93,49460.0,102.198,102.306,102.0703,102.0899,49460.0
2024-08-13 15:40:00,103.94,104.31,103.89,104.29,43538.0,102.0997,102.4632,102.0506,102.4435,43538.0
2024-08-13 15:50:00,104.28,104.3,103.99,104.1,206750.0,102.4337,102.4534,102.1489,102.2569,206750.0
2024-08-14 09:30:00,102.5,103.42,102.48,102.9,180670.0,100.6852,101.589,100.6656,101.0782,180670.0
2024-08-14 09:40:00,103.0,103.0,102.51,102.62,71517.0,101.1764,101.1764,100.6951,100.8031,71517.0
2024-08-14 09:50:00,102.7,102.74,102.39,102.63,38134.0,100.8817,100.921,100.5772,100.8129,38134.0
2024-08-14 10:00:00,102.63,102.84,102.38,102.58,40218.0,100.8129,101.0192,100.5674,100.7638,40218.0
2024-08-14 10:10:00,102.65,102.88,102.52,102.82,34111.0,100.8326,101.0585,100.7049,100.9996,34111.0
2024-08-14 10:20:00,102.83,103.15,102.74,103.12,32196.0,101.0094,101.3237,100.921,101.2943,32196.0
2024-08-14 10:30:00,103.1,103.1,102.37,102.64,88271.0,101.2746,101.2746,100.5575,100.8228,88271.0
2024-08-14 10:40:00,102.66,103.03,102.66,102.98,53908.0,100.8424,101.2059,100.8424,101.1567,53908.0
2024-08-14 10:50:00,102.99,103.04,102.79,102.95,26387.0,101.1666,101.2157,100.9701,101.1273,26387.0
2024-08-14 11:00:00,102.91,102.93,102.78,102.81,39218.0,101.088,101.1076,100.9603,100.9898,39218.0
2024-08-14 11:10:00,102.83,103.0,102.72,102.77,89093.0,101.0094,101.1764,100.9013,100.9505,89093.0
2024-08-14 11:20:00,102.76,102.81,102.64,102.76,60940.0,100.9406,100.9898,100.8228,100.9406,60940.0
2024-08-14 11:30:00,102.76,102.9,102.75,102.86,144512.0,100.9406,101.0782,100.9308,101.0389,144512.0
2024-08-14 11:40:00,102.84,103.05,102.71,102.77,108428.0,101.0192,101.2255,100.8915,100.9505,108428.0
2024-08-14 11:50:00,102.73,102.87,102.66,102.74,61238.0,100.9112,101.0487,100.8424,100.921,61238.0
2024-08-14 12:00:00,102.73,102.85,102.67,102.77,73816.0,100.9112,101.029,100.8522,100.9505,73816.0
2024-08-14 12:10:00,102.78,103.0,102.77,102.82,34070.0,100.9603,101.1764,100.9505,100.9996,34070.0
2024-08-14 12:20:00,102.81,102.89,102.38,102.45,28964.0,100.9898,101.0683,100.5674,100.6361,28964.0
2024-08-14 12:30:00,102.47,102.61,102.45,102.56,16609.0,100.6558,100.7933,100.6361,100.7442,16609.0
2024-08-14 12:40:00,102.55,102.62,102.39,102.59,24323.0,100.7344,100.8031,100.5772,100.7736,24323.0
2024-08-14 12:50:00,102.58,102.9,102.56,102.84,53332.0,100.7638,101.0782,100.7442,101.0192,53332.0
2024-08-14 13:00:00,102.82,103.17,102.77,103.11,56794.0,100.9996,101.3434,100.9505,101.2844,56794.0
2024-08-14 13:10:00,103.09,103.29,102.94,103.22,77688.0,101.2648,101.4613,101.1175,101.3925,77688.0
2024-08-14 13:20:00,103.19,103.39,103.19,103.36,31682.0,101.363,101.5595,101.363,101.53,31682.0
2024-08-14 13:30:00,103.36,103.51,103.24,103.24,62985.0,101.53,101.6774,101.4121,101.4121,62985.0
2024-08-14 13:40:00,103.23,103.42,103.16,103.42,57457.0,101.4023,101.589,101.3336,101.589,57457.0
2024-08-14 13:50:00,103.43,103.5,103.29,103.43,35128.0,101.5988,101.6675,101.4613,101.5988,35128.0
2024-08-14 14:00:00,103.43,103.44,103.28,103.34,40264.0,101.5988,101.6086,101.4514,101.5104,40264.0
2024-08-14 14:10:00,103.33,103.4,103.26,103.32,48337.0,101.5005,101.5693,101.4318,101.4907,48337.0
2024-08-14 14:20:00,103.32,103.48,103.31,103.45,37514.0,101.4907,101.6479,101.4809,101.6184,37514.0
2024-08-14 14:30:00,103.46,103.57,103.44,103.51,78079.0,101.6282,101.7363,101.6086,101.6774,78079.0
2024-08-14 14:40:00,103.53,103.66,103.51,103.54,55598.0,101.697,101.8247,101.6774,101.7068,55598.0
2024-08-14 14:50:00,103.54,103.79,103.52,103.76,78493.0,101.7068,101.9524,101.6872,101.9229,78493.0
2024-08-14 15:00:00,103.76,103.85,103.72,103.77,58079.0,101.9229,102.0113,101.8836,101.9328,58079.0
2024-08-14 15:10:00,103.78,103.85,103.43,103.46,93418.0,101.9426,102.0113,101.5988,101.6282,93418.0
2024-08-14 15:20:00,103.47,103.51,103.41,103.5,59352.0,101.6381,101.6774,101.5791,101.6675,59352.0
2024-08-14 15:30:00,103.49,103.76,103.49,103.76,89245.0,101.6577,101.9229,101.6577,101.9229,89245.0
2024-08-14 15:40:00,103.75,103.98,103.74,103.94,104703.0,101.9131,102.139,101.9033,102.0997,104703.0
2024-08-14 15:50:00,103.94,103.99,103.47,103.5,240477.0,102.0997,102.1489,101.6381,101.6675,240477.0
2024-08-15 09:30:00,105.0,105.4,104.62,105.22,107041.0,103.141,103.5339,102.7677,103.3571,107041.0
2024-08-15 09:40:00,105.23,105.23,104.14,104.36,50066.0,103.3669,103.3669,102.2962,102.5123,50066.0
2024-08-15 09:50:00,104.44,104.44,103.9,104.06,103630.0,102.5909,102.5909,102.0605,102.2176,103630.0
2024-08-15 10:00:00,104.07,104.4,103.73,103.94,43055.0,102.2274,102.5516,101.8935,102.0997,43055.0
2024-08-15 10:10:00,103.94,104.08,103.8,103.98,59570.0,102.0997,102.2373,101.9622,102.139,59570.0
2024-08-15 10:20:00,103.98,104.1,103.76,103.95,39482.0,102.139,102.2569,101.9229,102.1096,39482.0
2024-08-15 10:30:00,103.95,104.1,103.95,104.08,72528.0,102.1096,102.2569,102.1096,102.2373,72528.0
2024-08-15 10:40:00,104.07,104.29,103.99,104.21,49632.0,102.2274,102.4435,102.1489,102.365,49632.0
2024-08-15 10:50:00,104.24,104.29,104.12,104.26,38502.0,102.3944,102.4435,102.2766,102.4141,38502.0
2024-08-15 11:00:00,104.27,104.74,104.22,104.68,103397.0,102.4239,102.8856,102.3748,102.8266,103397.0
2024-08-15 11:10:00,104.68,104.89,104.61,104.76,31022.0,102.8266,103.0329,102.7579,102.9052,31022.0
2024-08-15 11:20:00,104.77,105.0,104.74,104.88,44044.0,102.9151,103.141,102.8856,103.0231,44044.0
2024-08-15 11:30:00,104.89,105.01,104.77,104.81,29488.0,103.0329,103.1508,102.9151,102.9543,29488.0
2024-08-15 11:40:00,104.82,104.91,104.73,104.91,35886.0,102.9642,103.0526,102.8758,103.0526,35886.0
2024-08-15 11:50:00,104.91,104.93,104.75,104.79,31133.0,103.0526,103.0722,102.8954,102.9347,31133.0
2024-08-15 12:00:00,104.77,105.01,104.76,104.93,23674.0,102.9151,103.1508,102.9052,103.0722,23674.0
2024-08-15 12:10:00,104.95,105.02,104.93,105.0,31003.0,103.0919,103.1606,103.0722,103.141,31003.0
2024-08-15 12:20:00,105.0,105.06,104.95,105.0,52929.0,103.141,103.1999,103.0919,103.141,52929.0
2024-08-15 12:30:00,105.01,105.23,104.95,105.23,43540.0,103.1508,103.3669,103.0919,103.3669,43540.0
2024-08-15 12:40:00,105.23,105.23,105.0,105.12,17871.0,103.3669,103.3669,103.141,103.2589,17871.0
2024-08-15 12:50:00,105.14,105.34,105.11,105.32,34521.0,103.2785,103.475,103.249,103.4553,34521.0
2024-08-15 13:00:00,105.32,105.47,105.24,105.3,36084.0,103.4553,103.6027,103.3767,103.4357,36084.0
2024-08-15 13:10:00,105.29,105.36,105.24,105.28,38020.0,103.4258,103.4946,103.3767,103.416,38020.0
2024-08-15 13:20:00,105.28,105.37,105.14,105.37,21776.0,103.416,103.5044,103.2785,103.5044,21776.0
2024-08-15 13:30:00,105.37,105.42,105.18,105.19,18921.0,103.5044,103.5535,103.3178,103.3276,18921.0
2024-08-15 13:40:00,105.16,105.16,104.92,104.97,20609.0,103.2981,103.2981,103.0624,103.1115,20609.0
2024-08-15 13:50:00,104.98,104.98,104.8,104.84,22393.0,103.1213,103.1213,102.9445,102.9838,22393.0
2024-08-15 14:00:00,104.84,104.91,104.8,104.87,19142.0,102.9838,103.0526,102.9445,103.0133,19142.0
2024-08-15 14:10:00,104.87,104.87,104.68,104.72,22148.0,103.0133,103.0133,102.8266,102.8659,22148.0
2024-08-15 14:20:00,104.72,104.72,104.51,104.65,27427.0,102.8659,102.8659,102.6597,102.7972,27427.0
2024-08-15 14:30:00,104.65,104.67,104.56,104.64,16189.0,102.7972,102.8168,102.7088,102.7874,16189.0
2024-08-15 14:40:00,104.64,104.76,104.59,104.63,32775.0,102.7874,102.9052,102.7382,102.7775,32775.0
2024-08-15 14:50:00,104.62,104.62,104.5,104.58,23327.0,102.7677,102.7677,102.6498,102.7284,23327.0
2024-08-15 15:00:00,104.58,104.58,104.37,104.51,28604.0,102.7284,102.7284,102.5221,102.6597,28604.0
2024-08-15 15:10:00,104.52,104.53,104.37,104.4,29511.0,102.6695,102.6793,102.5221,102.5516,29511.0
2024-08-15 15:20:00,104.41,104.48,104.38,104.42,29973.0,102.5614,102.6302,102.532,102.5712,29973.0
2024-08-15 15:30:00,104.42,104.44,104.22,104.33,76508.0,102.5712,102.5909,102.3748,102.4828,76508.0
2024-08-15 15:40:00,104.31,104.64,104.31,104.32,83418.0,102.4632,102.7874,102.4632,102.473,83418.0
2024-08-15 15:50:00,104.34,104.42,104.05,104.29,254080.0,102.4927,102.5712,102.2078,102.4435,254080.0
2024-08-16 09:30:00,103.64,103.82,103.32,103.49,126338.0,102.3235,102.5012,102.0076,102.1754,126338.0
2024-08-16 09:40:00,103.48,103.53,103.04,103.22,55061.0,102.1655,102.2149,101.7311,101.9088,55061.0
2024-08-16 09:50:00,103.22,103.28,102.94,103.02,53403.0,101.9088,101.9681,101.6324,101.7114,53403.0
2024-08-16 10:00:00,103.03,103.45,102.95,103.01,64073.0,101.7213,102.1359,101.6423,101.7015,64073.0
2024-08-16 10:10:00,102.98,103.2,102.86,102.98,30729.0,101.6719,101.8891,101.5534,101.6719,30729.0
2024-08-16 10:20:00,103.0,103.06,102.75,102.83,43149.0,101.6916,101.7509,101.4448,101.5238,43149.0
2024-08-16 10:30:00,102.8,103.01,102.73,102.76,22533.0,101.4942,101.7015,101.4251,101.4547,22533.0
2024-08-16 10:40:00,102.78,102.82,102.65,102.71,15352.0,101.4744,101.5139,101.3461,101.4053,15352.0
2024-08-16 10:50:00,102.75,102.93,102.73,102.76,14034.0,101.4448,101.6225,101.4251,101.4547,14034.0
2024-08-16 11:00:00,102.71,102.92,102.69,102.83,21465.0,101.4053,101.6127,101.3856,101.5238,21465.0
2024-08-16 11:10:00,102.86,102.91,102.68,102.75,15839.0,101.5534,101.6028,101.3757,101.4448,15839.0
2024-08-16 11:20:00,102.76,102.93,102.72,102.93,20194.0,101.4547,101.6225,101.4152,101.6225,20194.0
2024-08-16 11:30:00,102.94,102.96,102.7,102.73,33650.0,101.6324,101.6522,101.3955,101.4251,33650.0
2024-08-16 11:40:00,102.72,102.92,102.71,102.89,27591.0,101.4152,101.6127,101.4053,101.583,27591.0
2024-08-16 11:50:00,102.89,102.89,102.8,102.83,28868.0,101.583,101.583,101.4942,101.5238,28868.0
2024-08-16 12:00:00,102.84,102.88,102.77,102.77,32125.0,101.5337,101.5732,101.4646,101.4646,32125.0
2024-08-16 12:10:00,102.78,102.84,102.68,102.7,45973.0,101.4744,101.5337,101.3757,101.3955,45973.0
2024-08-16 12:20:00,102.7,102.76,102.65,102.71,19430.0,101.3955,101.4547,101.3461,101.4053,19430.0
2024-08-16 12:30:00,102.7,102.74,102.63,102.69,14979.0,101.3955,101.4349,101.3263,101.3856,14979.0
2024-08-16 12:40:00,102.68,102.83,102.68,102.83,11815.0,101.3757,101.5238,101.3757,101.5238,11815.0
2024-08-16 12:50:00,102.83,102.9,102.7,102.7,115217.0,101.5238,101.5929,101.3955,101.3955,115217.0
2024-08-16 13:00:00,102.71,102.8,102.65,102.77,28814.0,101.4053,101.4942,101.3461,101.4646,28814.0
2024-08-16 13:10:00,102.76,102.85,102.68,102.7,20927.0,101.4547,101.5435,101.3757,101.3955,20927.0
2024-08-16 13:20:00,102.68,102.71,102.5,102.56,20739.0,101.3757,101.4053,101.198,101.2572,20739.0
2024-08-16 13:30:00,102.58,102.58,102.35,102.5,39810.0,101.277,101.277,101.0499,101.198,39810.0
2024-08-16 13:40:00,102.51,102.51,102.34,102.38,20554.0,101.2079,101.2079,101.04,101.0795,20554.0
2024-08-16 13:50:00,102.38,102.4,102.24,102.4,24478.0,101.0795,101.0993,100.9413,101.0993,24478.0
2024-08-16 14:00:00,102.42,102.46,102.32,102.35,15934.0,101.119,101.1585,101.0203,101.0499,15934.0
2024-08-16 14:10:00,102.36,102.53,102.34,102.51,21068.0,101.0598,101.2276,101.04,101.2079,21068.0
2024-08-16 14:20:00,102.53,102.81,102.5,102.72,36663.0,101.2276,101.5041,101.198,101.4152,36663.0
2024-08-16 14:30:00,102.72,102.85,102.63,102.75,240208.0,101.4152,101.5435,101.3263,101.4448,240208.0
2024-08-16 14:40:00,102.75,102.89,102.7,102.79,28326.0,101.4448,101.583,101.3955,101.4843,28326.0
2024-08-16 14:50:00,102.79,102.93,102.74,102.9,19106.0,101.4843,101.6225,101.4349,101.5929,19106.0
2024-08-16 15:00:00,102.88,103.05,102.84,102.97,270500.0,101.5732,101.741,101.5337,101.662,270500.0
2024-08-16 15:10:00,102.97,103.05,102.91,103.05,28015.0,101.662,101.741,101.6028,101.741,28015.0
2024-08-16 15:20:00,103.05,103.19,103.01,103.13,34341.0,101.741,101.8792,101.7015,101.82,34341.0
2024-08-16 15:30:00,103.14,103.37,103.12,103.37,46403.0,101.8299,102.0569,101.8101,102.0569,46403.0
2024-08-16 15:40:00,103.37,103.45,103.12,103.12,73944.0,102.0569,102.1359,101.8101,101.8101,73944.0
2024-08-16 15:50:00,103.13,103.2,103.05,103.07,232374.0,101.82,101.8891,101.741,101.7608,232374.0
2024-08-19 09:30:00,103.65,103.65,103.4,103.44,50553.0,102.3334,102.3334,102.0866,102.1261,50553.0
2024-08-19 09:40:00,103.44,103.59,103.36,103.43,9289.0,102.1261,102.2741,102.0471,102.1162,9289.0
2024-08-19 09:50:00,103.41,103.45,102.94,102.95,56915.0,102.0964,102.1359,101.6324,101.6423,56915.0
2024-08-19 10:00:00,102.93,103.53,102.93,103.44,33775.0,101.6225,102.2149,101.6225,102.1261,33775.0
2024-08-19 10:10:00,103.43,103.43,103.06,103.09,9120.0,102.1162,102.1162,101.7509,101.7805,9120.0
2024-08-19 10:20:00,103.07,103.27,103.05,103.27,11031.0,101.7608,101.9582,101.741,101.9582,11031.0
2024-08-19 10:30:00,103.25,103.56,103.23,103.51,9666.0,101.9385,102.2445,101.9187,102.1952,9666.0
2024-08-19 10:40:00,103.48,103.68,103.45,103.63,7234.0,102.1655,102.363,102.1359,102.3136,7234.0
2024-08-19 10:50:00,103.68,103.82,103.68,103.78,6850.0,102.363,102.5012,102.363,102.4617,6850.0
2024-08-19 11:00:00,103.81,103.81,103.66,103.78,19782.0,102.4914,102.4914,102.3433,102.4617,19782.0
2024-08-19 11:10:00,103.75,103.78,103.64,103.72,8693.0,102.4321,102.4617,102.3235,102.4025,8693.0
2024-08-19 11:20:00,103.69,103.75,103.67,103.72,8610.0,102.3729,102.4321,102.3531,102.4025,8610.0
2024-08-19 11:30:00,103.72,103.88,103.69,103.71,7563.0,102.4025,102.5605,102.3729,102.3926,7563.0
2024-08-19 11:40:00,103.74,103.74,103.61,103.64,5566.0,102.4222,102.4222,102.2939,102.3235,5566.0
2024-08-19 11:50:00,103.65,103.7,103.41,103.48,9342.0,102.3334,102.3828,102.0964,102.1655,9342.0
2024-08-19 12:00:00,103.48,103.62,103.46,103.5,7383.0,102.1655,102.3038,102.1458,102.1853,7383.0
2024-08-19 12:10:00,103.52,103.66,103.49,103.63,18970.0,102.205,102.3433,102.1754,102.3136,18970.0
2024-08-19 12:20:00,103.64,103.85,103.58,103.85,29047.0,102.3235,102.5308,102.2643,102.5308,29047.0
2024-08-19 12:30:00,103.87,104.05,103.86,103.86,15862.0,102.5506,102.7283,102.5407,102.5407,15862.0
2024-08-19 12:40:00,103.92,104.05,103.9,104.05,9627.0,102.6,102.7283,102.5802,102.7283,9627.0
2024-08-19 12:50:00,104.03,104.17,104.02,104.1,8255.0,102.7086,102.8468,102.6987,102.7777,8255.0
2024-08-19 13:00:00,104.06,104.3,104.06,104.27,14576.0,102.7382,102.9751,102.7382,102.9455,14576.0
2024-08-19 13:10:00,104.28,104.31,104.16,104.29,22785.0,102.9554,102.985,102.8369,102.9653,22785.0
2024-08-19 13:20:00,104.29,104.35,104.26,104.32,21262.0,102.9653,103.0245,102.9356,102.9949,21262.0
2024-08-19 13:30:00,104.33,104.37,104.21,104.32,33933.0,103.0047,103.0442,102.8863,102.9949,33933.0
2024-08-19 13:40:00,104.33,104.33,104.15,104.16,19106.0,103.0047,103.0047,102.827,102.8369,19106.0
2024-08-19 13:50:00,104.16,104.17,104.02,104.12,18129.0,102.8369,102.8468,102.6987,102.7974,18129.0
2024-08-19 14:00:00,104.13,104.14,103.93,103.93,11138.0,102.8073,102.8172,102.6098,102.6098,11138.0
2024-08-19 14:10:00,103.91,103.92,103.82,103.88,11270.0,102.5901,102.6,102.5012,102.5605,11270.0
2024-08-19 14:20:00,103.9,103.9,103.78,103.81,9042.0,102.5802,102.5802,102.4617,102.4914,9042.0
2024-08-19 14:30:00,103.82,103.83,103.73,103.75,12302.0,102.5012,102.5111,102.4124,102.4321,12302.0
2024-08-19 14:40:00,103.75,104.14,103.75,104.11,17411.0,102.4321,102.8172,102.4321,102.7875,17411.0
2024-08-19 14:50:00,104.1,104.12,104.02,104.08,12570.0,102.7777,102.7974,102.6987,102.7579,12570.0
2024-08-19 15:00:00,104.1,104.14,104.03,104.09,15881.0,102.7777,102.8172,102.7086,102.7678,15881.0
2024-08-19 15:10:00,104.09,104.17,104.04,104.17,13958.0,102.7678,102.8468,102.7184,102.8468,13958.0
2024-08-19 15:20:00,104.18,104.27,104.1,104.13,20920.0,102.8567,102.9455,102.7777,102.8073,20920.0
2024-08-19 15:30:00,104.11,104.18,103.99,104.01,82885.0,102.7875,102.8567,102.6691,102.6888,82885.0
2024-08-19 15:40:00,104.03,104.03,103.83,103.84,18298.0,102.7086,102.7086,102.5111,102.521,18298.0
2024-08-19 15:50:00,103.86,103.94,103.68,103.84,138735.0,102.5407,102.6197,102.363,102.521,138735.0
2024-08-20 09:30:00,103.92,104.26,103.66,103.73,39590.0,102.6,102.9356,102.3433,102.4124,39590.0
2024-08-20 09:40:00,103.94,104.13,103.81,104.0,22232.0,102.6197,102.8073,102.4914,102.6789,22232.0
2024-08-20 09:50:00,103.94,104.0,103.54,103.54,18118.0,102.6197,102.6789,102.2248,102.2248,18118.0
2024-08-20 10:00:00,103.61,103.89,103.61,103.76,25492.0,102.2939,102.5703,102.2939,102.442,25492.0
2024-08-20 10:10:00,103.72,103.72,103.1,103.1,25717.0,102.4025,102.4025,101.7904,101.7904,25717.0
2024-08-20 10:20:00,103.08,103.25,102.98,103.23,27124.0,101.7706,101.9385,101.6719,101.9187,27124.0
2024-08-20 10:30:00,103.22,103.26,103.06,103.08,32126.0,101.9088,101.9483,101.7509,101.7706,32126.0
2024-08-20 10:40:00,103.09,103.22,102.89,103.06,26560.0,101.7805,101.9088,101.583,101.7509,26560.0
2024-08-20 10:50:00,103.04,103.05,102.8,102.8,16959.0,101.7311,101.741,101.4942,101.4942,16959.0
2024-08-20 11:00:00,102.8,102.99,102.8,102.95,12617.0,101.4942,101.6818,101.4942,101.6423,12617.0
2024-08-20 11:10:00,102.96,102.98,102.9,102.95,14571.0,101.6522,101.6719,101.5929,101.6423,14571.0
2024-08-20 11:20:00,102.97,103.12,102.94,102.97,15545.0,101.662,101.8101,101.6324,101.662,15545.0
2024-08-20 11:30:00,102.94,103.2,102.93,103.16,12173.0,101.6324,101.8891,101.6225,101.8496,12173.0
2024-08-20 11:40:00,103.18,103.25,103.15,103.21,8890.0,101.8694,101.9385,101.8397,101.899,8890.0
2024-08-20 11:50:00,103.22,103.36,103.15,103.34,13287.0,101.9088,102.0471,101.8397,102.0273,13287.0
2024-08-20 12:00:00,103.37,103.4,103.24,103.35,17114.0,102.0569,102.0866,101.9286,102.0372,17114.0
2024-08-20 12:10:00,103.31,103.35,103.2,103.22,7839.0,101.9977,102.0372,101.8891,101.9088,7839.0
2024-08-20 12:20:00,103.2,103.26,103.17,103.22,9948.0,101.8891,101.9483,101.8595,101.9088,9948.0
2024-08-20 12:30:00,103.19,103.28,103.14,103.24,13753.0,101.8792,101.9681,101.8299,101.9286,13753.0
2024-08-20 12:40:00,103.31,103.31,103.16,103.19,8755.0,101.9977,101.9977,101.8496,101.8792,8755.0
2024-08-20 12:50:00,103.23,103.32,103.17,103.3,7265.0,101.9187,102.0076,101.8595,101.9878,7265.0
2024-08-20 13:00:00,103.29,103.31,103.13,103.21,106975.0,101.978,101.9977,101.82,101.899,106975.0
2024-08-20 13:10:00,103.2,103.32,103.16,103.31,74453.0,101.8891,102.0076,101.8496,101.9977,74453.0
2024-08-20 13:20:00,103.28,103.3,103.21,103.27,33600.0,101.9681,101.9878,101.899,101.9582,33600.0
2024-08-20 13:30:00,103.22,103.27,103.09,103.19,18373.0,101.9088,101.9582,101.7805,101.8792,18373.0
2024-08-20 13:40:00,103.19,103.33,103.13,103.28,28394.0,101.8792,102.0175,101.82,101.9681,28394.0
2024-08-20 13:50:00,103.29,103.31,103.13,103.17,23705.0,101.978,101.9977,101.82,101.8595,23705.0
2024-08-20 14:00:00,103.18,103.29,103.17,103.29,12733.0,101.8694,101.978,101.8595,101.978,12733.0
2024-08-20 14:10:00,103.29,103.36,103.27,103.31,70030.0,101.978,102.0471,101.9582,101.9977,70030.0
2024-08-20 14:20:00,103.3,103.38,103.28,103.32,55251.0,101.9878,102.0668,101.9681,102.0076,55251.0
2024-08-20 14:30:00,103.33,103.36,103.3,103.31,56323.0,102.0175,102.0471,101.9878,101.9977,56323.0
2024-08-20 14:40:00,103.31,103.31,103.23,103.3,16031.0,101.9977,101.9977,101.9187,101.9878,16031.0
2024-08-20 14:50:00,103.3,103.32,103.21,103.3,32548.0,101.9878,102.0076,101.899,101.9878,32548.0
2024-08-20 15:00:00,103.3,103.41,103.27,103.39,40910.0,101.9878,102.0964,101.9582,102.0767,40910.0
2024-08-20 15:10:00,103.4,103.42,103.25,103.27,86627.0,102.0866,102.1063,101.9385,101.9582,86627.0
2024-08-20 15:20:00,103.28,103.3,103.2,103.21,42558.0,101.9681,101.9878,101.8891,101.899,42558.0
2024-08-20 15:30:00,103.19,103.21,103.05,103.1,67811.0,101.8792,101.899,101.741,101.7904,67811.0
2024-08-20 15:40:00,103.11,103.21,103.09,103.13,56523.0,101.8002,101.899,101.7805,101.82,56523.0
2024-08-20 15:50:00,103.14,103.18,102.88,103.13,198402.0,101.8299,101.8694,101.5732,101.82,198402.0
2024-08-21 09:30:00,103.24,103.85,103.2,103.2,58951.0,101.9286,102.5308,101.8891,101.8891,58951.0
2024-08-21 09:40:00,103.33,103.92,103.09,103.83,30149.0,102.0175,102.6,101.7805,102.5111,30149.0
2024-08-21 09:50:00,103.79,103.84,103.55,103.66,16910.0,102.4716,102.521,102.2347,102.3433,16910.0
2024-08-21 10:00:00,103.79,103.86,103.58,103.61,50903.0,102.4716,102.5407,102.2643,102.2939,50903.0
2024-08-21 10:10:00,103.59,103.62,103.11,103.29,31982.0,102.2741,102.3038,101.8002,101.978,31982.0
2024-08-21 10:20:00,103.36,103.77,103.3,103.66,32396.0,102.0471,102.4519,101.9878,102.3433,32396.0
2024-08-21 10:30:00,103.68,103.92,103.59,103.76,24957.0,102.363,102.6,102.2741,102.442,24957.0
2024-08-21 10:40:00,103.77,104.06,103.77,103.87,49336.0,102.4519,102.7382,102.4519,102.5506,49336.0
2024-08-21 10:50:00,103.88,103.88,103.59,103.66,19492.0,102.5605,102.5605,102.2741,102.3433,19492.0
2024-08-21 11:00:00,103.61,103.76,103.55,103.75,17654.0,102.2939,102.442,102.2347,102.4321,17654.0
2024-08-21 11:10:00,103.76,103.87,103.75,103.83,10203.0,102.442,102.5506,102.4321,102.5111,10203.0
2024-08-21 11:20:00,103.85,103.96,103.79,103.88,8703.0,102.5308,102.6394,102.4716,102.5605,8703.0
2024-08-21 11:30:00,103.89,103.98,103.81,103.88,10116.0,102.5703,102.6592,102.4914,102.5605,10116.0
2024-08-21 11:40:00,103.91,103.96,103.83,103.83,9632.0,102.5901,102.6394,102.5111,102.5111,9632.0
2024-08-21 11:50:00,103.81,103.91,103.8,103.91,10496.0,102.4914,102.5901,102.4815,102.5901,10496.0
2024-08-21 12:00:00,103.91,103.91,103.71,103.8,19890.0,102.5901,102.5901,102.3926,102.4815,19890.0
2024-08-21 12:10:00,103.8,103.91,103.77,103.91,14420.0,102.4815,102.5901,102.4519,102.5901,14420.0
2024-08-21 12:20:00,103.91,104.06,103.91,104.03,11715.0,102.5901,102.7382,102.5901,102.7086,11715.0
2024-08-21 12:30:00,104.04,104.22,104.0,104.12,11188.0,102.7184,102.8961,102.6789,102.7974,11188.0
2024-08-21 12:40:00,104.08,104.25,104.08,104.2,14517.0,102.7579,102.9258,102.7579,102.8764,14517.0
2024-08-21 12:50:00,104.22,104.31,104.08,104.14,24036.0,102.8961,102.985,102.7579,102.8172,24036.0
2024-08-21 13:00:00,104.14,104.15,104.06,104.09,34952.0,102.8172,102.827,102.7382,102.7678,34952.0
2024-08-21 13:10:00,104.09,104.14,104.03,104.14,34836.0,102.7678,102.8172,102.7086,102.8172,34836.0
2024-08-21 13:20:00,104.14,104.19,104.08,104.12,34507.0,102.8172,102.8665,102.7579,102.7974,34507.0
2024-08-21 13:30:00,104.11,104.18,104.06,104.09,38346.0,102.7875,102.8567,102.7382,102.7678,38346.0
2024-08-21 13:40:00,104.09,104.25,104.03,104.25,19899.0,102.7678,102.9258,102.7086,102.9258,19899.0
2024-08-21 13:50:00,104.26,104.41,104.26,104.34,32154.0,102.9356,103.0837,102.9356,103.0146,32154.0
2024-08-21 14:00:00,104.36,104.48,104.31,104.44,35206.0,103.0344,103.1528,102.985,103.1134,35206.0
2024-08-21 14:10:00,104.45,104.48,104.32,104.47,27218.0,103.1232,103.1528,102.9949,103.143,27218.0
2024-08-21 14:20:00,104.48,104.58,104.44,104.55,13387.0,103.1528,103.2516,103.1134,103.222,13387.0
2024-08-21 14:30:00,104.56,104.69,104.33,104.4,45763.0,103.2318,103.3602,103.0047,103.0739,45763.0
2024-08-21 14:40:00,104.4,104.54,104.27,104.42,61868.0,103.0739,103.2121,102.9455,103.0936,61868.0
2024-08-21 14:50:00,104.44,104.49,104.38,104.46,20343.0,103.1134,103.1627,103.0541,103.1331,20343.0
2024-08-21 15:00:00,104.47,104.48,104.27,104.3,41690.0,103.143,103.1528,102.9455,102.9751,41690.0
2024-08-21 15:10:00,104.3,104.42,104.2,104.42,24055.0,102.9751,103.0936,102.8764,103.0936,24055.0
2024-08-21 15:20:00,104.4,104.4,104.17,104.28,38525.0,103.0739,103.0739,102.8468,102.9554,38525.0
2024-08-21 15:30:00,104.27,104.28,104.08,104.28,65929.0,102.9455,102.9554,102.7579,102.9554,65929.0
2024-08-21 15:40:00,104.29,104.31,104.1,104.19,99645.0,102.9653,102.985,102.7777,102.8665,99645.0
2024-08-21 15:50:00,104.2,104.3,103.99,104.02,283973.0,102.8764,102.9751,102.6691,102.6987,283973.0
2024-08-22 09:30:00,104.35,104.77,104.13,104.34,101243.0,103.0245,103.4392,102.8073,103.0146,101243.0
2024-08-22 09:40:00,104.37,104.65,103.64,103.64,41881.0,103.0442,103.3207,102.3235,102.3235,41881.0
2024-08-22 09:50:00,103.66,104.02,103.48,103.92,65787.0,102.3433,102.6987,102.1655,102.6,65787.0
2024-08-22 10:00:00,104.0,104.12,103.75,103.85,38511.0,102.6789,102.7974,102.4321,102.5308,38511.0
2024-08-22 10:10:00,103.92,104.0,103.65,103.91,10928.0,102.6,102.6789,102.3334,102.5901,10928.0
2024-08-22 10:20:00,103.91,103.91,103.57,103.65,63270.0,102.5901,102.5901,102.2544,102.3334,63270.0
2024-08-22 10:30:00,103.58,104.1,103.58,104.04,38745.0,102.2643,102.7777,102.2643,102.7184,38745.0
2024-08-22 10:40:00,104.05,104.43,104.01,104.3,43501.0,102.7283,103.1035,102.6888,102.9751,43501.0
2024-08-22 10:50:00,104.3,104.35,104.12,104.12,12859.0,102.9751,103.0245,102.7974,102.7974,12859.0
2024-08-22 11:00:00,104.13,104.39,104.07,104.1,46019.0,102.8073,103.064,102.7481,102.7777,46019.0
2024-08-22 11:10:00,104.1,104.22,103.97,103.97,10935.0,102.7777,102.8961,102.6493,102.6493,10935.0
2024-08-22 11:20:00,104.0,104.24,103.94,104.23,16672.0,102.6789,102.9159,102.6197,102.906,16672.0
2024-08-22 11:30:00,104.17,104.35,104.16,104.29,16912.0,102.8468,103.0245,102.8369,102.9653,16912.0
2024-08-22 11:40:00,104.29,104.33,104.13,104.28,81980.0,102.9653,103.0047,102.8073,102.9554,81980.0
2024-08-22 11:50:00,104.25,104.59,104.23,104.5,17528.0,102.9258,103.2614,102.906,103.1726,17528.0
2024-08-22 12:00:00,104.5,104.65,104.49,104.59,16507.0,103.1726,103.3207,103.1627,103.2614,16507.0
2024-08-22 12:10:00,104.62,104.62,104.49,104.61,12548.0,103.2911,103.2911,103.1627,103.2812,12548.0
2024-08-22 12:20:00,104.62,104.9,104.62,104.87,14330.0,103.2911,103.5675,103.2911,103.5379,14330.0
2024-08-22 12:30:00,104.87,105.01,104.85,104.93,35810.0,103.5379,103.6761,103.5181,103.5971,35810.0
2024-08-22 12:40:00,104.9,105.03,104.67,104.7,24724.0,103.5675,103.6959,103.3404,103.37,24724.0
2024-08-22 12:50:00,104.67,104.72,104.36,104.46,45798.0,103.3404,103.3898,103.0344,103.1331,45798.0
2024-08-22 13:00:00,104.37,104.65,104.33,104.55,52217.0,103.0442,103.3207,103.0047,103.222,52217.0
2024-08-22 13:10:00,104.57,104.76,104.56,104.68,21183.0,103.2417,103.4293,103.2318,103.3503,21183.0
2024-08-22 13:20:00,104.68,104.74,104.5,104.53,23250.0,103.3503,103.4095,103.1726,103.2022,23250.0
2024-08-22 13:30:00,104.48,104.58,104.22,104.54,22620.0,103.1528,103.2516,102.8961,103.2121,22620.0
2024-08-22 13:40:00,104.57,104.58,104.38,104.39,10921.0,103.2417,103.2516,103.0541,103.064,10921.0
2024-08-22 13:50:00,104.39,104.47,104.28,104.3,55425.0,103.064,103.143,102.9554,102.9751,55425.0
2024-08-22 14:00:00,104.28,104.43,104.18,104.41,34615.0,102.9554,103.1035,102.8567,103.0837,34615.0
2024-08-22 14:10:00,104.43,104.61,104.38,104.61,12572.0,103.1035,103.2812,103.0541,103.2812,12572.0
2024-08-22 14:20:00,104.64,104.66,104.51,104.66,12393.0,103.3108,103.3306,103.1825,103.3306,12393.0
2024-08-22 14:30:00,104.63,104.67,104.56,104.57,7563.0,103.3009,103.3404,103.2318,103.2417,7563.0
2024-08-22 14:40:00,104.57,104.71,104.54,104.63,10206.0,103.2417,103.3799,103.2121,103.3009,10206.0
2024-08-22 14:50:00,104.64,104.67,104.52,104.56,14313.0,103.3108,103.3404,103.1923,103.2318,14313.0
2024-08-22 15:00:00,104.58,104.77,104.57,104.73,14401.0,103.2516,103.4392,103.2417,103.3997,14401.0
2024-08-22 15:10:00,104.72,104.83,104.69,104.72,22795.0,103.3898,103.4984,103.3602,103.3898,22795.0
2024-08-22 15:20:00,104.7,104.7,104.52,104.61,15282.0,103.37,103.37,103.1923,103.2812,15282.0
2024-08-22 15:30:00,104.6,104.73,104.54,104.62,25688.0,103.2713,103.3997,103.2121,103.2911,25688.0
2024-08-22 15:40:00,104.62,104.73,104.54,104.67,30855.0,103.2911,103.3997,103.2121,103.3404,30855.0
2024-08-22 15:50:00,104.7,104.7,104.09,104.38,302506.0,103.37,103.37,102.7678,103.0541,302506.0
2024-08-23 09:30:00,105.0,105.77,104.77,105.43,166096.0,103.6662,104.4265,103.4392,104.0908,166096.0
2024-08-23 09:40:00,105.52,105.52,105.09,105.25,135573.0,104.1796,104.1796,103.7551,103.9131,135573.0
2024-08-23 09:50:00,105.21,105.23,104.83,104.96,117028.0,103.8736,103.8933,103.4984,103.6267,117028.0
2024-08-23 10:00:00,104.96,105.32,104.96,105.2,45021.0,103.6267,103.9822,103.6267,103.8637,45021.0
2024-08-23 10:10:00,105.22,105.53,104.79,104.86,63488.0,103.8834,104.1895,103.4589,103.528,63488.0
2024-08-23 10:20:00,104.93,105.11,104.7,105.0,41071.0,103.5971,103.7748,103.37,103.6662,41071.0
2024-08-23 10:30:00,105.0,105.09,104.76,104.83,55287.0,103.6662,103.7551,103.4293,103.4984,55287.0
2024-08-23 10:40:00,104.84,105.16,104.58,104.68,40582.0,103.5083,103.8242,103.2516,103.3503,40582.0
2024-08-23 10:50:00,104.77,105.23,104.63,105.18,10928.0,103.4392,103.8933,103.3009,103.844,10928.0
2024-08-23 11:00:00,105.13,105.31,105.01,105.21,15444.0,103.7946,103.9723,103.6761,103.8736,15444.0
2024-08-23 11:10:00,105.27,105.54,105.08,105.45,49974.0,103.9328,104.1994,103.7452,104.1105,49974.0
2024-08-23 11:20:00,105.46,105.56,105.34,105.51,37386.0,104.1204,104.2191,104.0019,104.1698,37386.0
2024-08-23 11:30:00,105.52,105.55,105.26,105.26,30354.0,104.1796,104.2093,103.9229,103.9229,30354.0
2024-08-23 11:40:00,105.26,105.31,104.78,104.91,29068.0,103.9229,103.9723,103.449,103.5774,29068.0
2024-08-23 11:50:00,104.89,104.89,104.48,104.55,22554.0,103.5576,103.5576,103.1528,103.222,22554.0
2024-08-23 12:00:00,104.57,104.59,104.18,104.24,23239.0,103.2417,103.2614,102.8567,102.9159,23239.0
2024-08-23 12:10:00,104.26,104.38,104.09,104.24,28157.0,102.9356,103.0541,102.7678,102.9159,28157.0
2024-08-23 12:20:00,104.22,104.3,104.03,104.12,37940.0,102.8961,102.9751,102.7086,102.7974,37940.0
2024-08-23 12:30:00,104.11,104.26,104.08,104.15,59546.0,102.7875,102.9356,102.7579,102.827,59546.0
2024-08-23 12:40:00,104.15,104.46,104.1,104.46,58427.0,102.827,103.1331,102.7777,103.1331,58427.0
2024-08-23 12:50:00,104.46,104.77,104.46,104.75,19993.0,103.1331,103.4392,103.1331,103.4194,19993.0
2024-08-23 13:00:00,104.75,104.81,104.67,104.67,16133.0,103.4194,103.4787,103.3404,103.3404,16133.0
2024-08-23 13:10:00,104.71,104.8,104.61,104.77,8775.0,103.3799,103.4688,103.2812,103.4392,8775.0
2024-08-23 13:20:00,104.79,104.87,104.74,104.78,11074.0,103.4589,103.5379,103.4095,103.449,11074.0
2024-08-23 13:30:00,104.78,104.81,104.62,104.76,13439.0,103.449,103.4787,103.2911,103.4293,13439.0
2024-08-23 13:40:00,104.76,104.77,104.52,104.56,35272.0,103.4293,103.4392,103.1923,103.2318,35272.0
2024-08-23 13:50:00,104.56,104.72,104.52,104.69,38106.0,103.2318,103.3898,103.1923,103.3602,38106.0
2024-08-23 14:00:00,104.7,104.75,104.54,104.55,59407.0,103.37,103.4194,103.2121,103.222,59407.0
2024-08-23 14:10:00,104.54,104.77,104.51,104.73,67250.0,103.2121,103.4392,103.1825,103.3997,67250.0
2024-08-23 14:20:00,104.73,104.77,104.51,104.58,18804.0,103.3997,103.4392,103.1825,103.2516,18804.0
2024-08-23 14:30:00,104.56,104.72,104.51,104.66,18906.0,103.2318,103.3898,103.1825,103.3306,18906.0
2024-08-23 14:40:00,104.66,104.77,104.62,104.67,18438.0,103.3306,103.4392,103.2911,103.3404,18438.0
2024-08-23 14:50:00,104.63,104.68,104.55,104.62,10877.0,103.3009,103.3503,103.222,103.2911,10877.0
2024-08-23 15:00:00,104.64,104.64,104.48,104.56,11057.0,103.3108,103.3108,103.1528,103.2318,11057.0
2024-08-23 15:10:00,104.62,104.8,104.6,104.78,20025.0,103.2911,103.4688,103.2713,103.449,20025.0
2024-08-23 15:20:00,104.77,104.92,104.72,104.84,23899.0,103.4392,103.5873,103.3898,103.5083,23899.0
2024-08-23 15:30:00,104.83,104.87,104.75,104.83,20834.0,103.4984,103.5379,103.4194,103.4984,20834.0
2024-08-23 15:40:00,104.85,104.89,104.66,104.71,46354.0,103.5181,103.5576,103.3306,103.3799,46354.0
2024-08-23 15:50:00,104.75,104.78,104.5,104.64,256475.0,103.4194,103.449,103.1726,103.3108,256475.0
2024-08-26 09:30:00,105.32,105.53,104.61,104.92,61517.0,103.9822,104.1895,103.2812,103.5873,61517.0
2024-08-26 09:40:00,104.87,105.47,104.73,105.35,30779.0,103.5379,104.1303,103.3997,104.0118,30779.0
2024-08-26 09:50:00,105.34,105.38,105.07,105.23,21626.0,104.0019,104.0414,103.7353,103.8933,21626.0
2024-08-26 10:00:00,105.3,105.6,105.11,105.49,29588.0,103.9624,104.2586,103.7748,104.15,29588.0
2024-08-26 10:10:00,105.51,105.67,105.46,105.48,37286.0,104.1698,104.3277,104.1204,104.1401,37286.0
2024-08-26 10:20:00,105.51,105.57,105.36,105.43,16163.0,104.1698,104.229,104.0217,104.0908,16163.0
2024-08-26 10:30:00,105.43,105.5,105.3,105.39,15431.0,104.0908,104.1599,103.9624,104.0513,15431.0
2024-08-26 10:40:00,105.43,105.62,105.24,105.26,35507.0,104.0908,104.2784,103.9032,103.9229,35507.0
2024-08-26 10:50:00,105.27,105.33,105.02,105.13,11636.0,103.9328,103.992,103.686,103.7946,11636.0
2024-08-26 11:00:00,105.1,105.1,104.74,104.81,7658.0,103.765,103.765,103.4095,103.4787,7658.0
2024-08-26 11:10:00,104.82,104.96,104.77,104.83,6704.0,103.4885,103.6267,103.4392,103.4984,6704.0
2024-08-26 11:20:00,104.83,104.85,104.5,104.54,14493.0,103.4984,103.5181,103.1726,103.2121,14493.0
2024-08-26 11:30:00,104.5,104.51,104.31,104.35,19093.0,103.1726,103.1825,102.985,103.0245,19093.0
2024-08-26 11:40:00,104.35,104.47,104.27,104.38,22717.0,103.0245,103.143,102.9455,103.0541,22717.0
2024-08-26 11:50:00,104.4,104.4,104.19,104.33,21309.0,103.0739,103.0739,102.8665,103.0047,21309.0
2024-08-26 12:00:00,104.38,104.42,104.26,104.3,22881.0,103.0541,103.0936,102.9356,102.9751,22881.0
2024-08-26 12:10:00,104.27,104.66,104.27,104.62,7241.0,102.9455,103.3306,102.9455,103.2911,7241.0
2024-08-26 12:20:00,104.58,104.73,104.57,104.62,8336.0,103.2516,103.3997,103.2417,103.2911,8336.0
2024-08-26 12:30:00,104.68,104.69,104.55,104.65,7636.0,103.3503,103.3602,103.222,103.3207,7636.0
2024-08-26 12:40:00,104.62,104.69,104.57,104.68,17633.0,103.2911,103.3602,103.2417,103.3503,17633.0
2024-08-26 12:50:00,104.68,104.75,104.66,104.74,18439.0,103.3503,103.4194,103.3306,103.4095,18439.0
2024-08-26 13:00:00,104.74,104.75,104.59,104.7,13441.0,103.4095,103.4194,103.2614,103.37,13441.0
2024-08-26 13:10:00,104.69,104.72,104.59,104.61,7264.0,103.3602,103.3898,103.2614,103.2812,7264.0
2024-08-26 13:20:00,104.6,104.69,104.54,104.64,12571.0,103.2713,103.3602,103.2121,103.3108,12571.0
2024-08-26 13:30:00,104.6,104.62,104.45,104.45,15299.0,103.2713,103.2911,103.1232,103.1232,15299.0
2024-08-26 13:40:00,104.48,104.53,104.26,104.26,15676.0,103.1528,103.2022,102.9356,102.9356,15676.0
2024-08-26 13:50:00,104.25,104.3,104.21,104.23,13174.0,102.9258,102.9751,102.8863,102.906,13174.0
2024-08-26 14:00:00,104.27,104.44,104.23,104.38,15412.0,102.9455,103.1134,102.906,103.0541,15412.0
2024-08-26 14:10:00,104.36,104.41,104.33,104.4,14855.0,103.0344,103.0837,103.0047,103.0739,14855.0
2024-08-26 14:20:00,104.43,104.61,104.43,104.58,14013.0,103.1035,103.2812,103.1035,103.2516,14013.0
2024-08-26 14:30:00,104.65,104.83,104.62,104.74,25829.0,103.3207,103.4984,103.2911,103.4095,25829.0
2024-08-26 14:40:00,104.72,104.83,104.72,104.73,11958.0,103.3898,103.4984,103.3898,103.3997,11958.0
2024-08-26 14:50:00,104.74,104.79,104.65,104.75,24554.0,103.4095,103.4589,103.3207,103.4194,24554.0
2024-08-26 15:00:00,104.74,104.91,104.71,104.89,36814.0,103.4095,103.5774,103.3799,103.5576,36814.0
2024-08-26 15:10:00,104.88,104.97,104.83,104.95,28705.0,103.5478,103.6366,103.4984,103.6169,28705.0
2024-08-26 15:20:00,104.95,105.07,104.92,105.04,51518.0,103.6169,103.7353,103.5873,103.7057,51518.0
2024-08-26 15:30:00,105.04,105.11,104.97,105.03,42184.0,103.7057,103.7748,103.6366,103.6959,42184.0
2024-08-26 15:40:00,105.02,105.18,104.92,104.97,30722.0,103.686,103.844,103.5873,103.6366,30722.0
2024-08-26 15:50:00,105.01,105.03,104.77,104.93,220993.0,103.6761,103.6959,103.4392,103.5971,220993.0
2024-08-27 09:30:00,104.56,104.88,104.11,104.66,35448.0,103.2318,103.5478,102.7875,103.3306,35448.0
2024-08-27 09:40:00,104.73,104.79,104.45,104.68,11804.0,103.3997,103.4589,103.1232,103.3503,11804.0
2024-08-27 09:50:00,104.78,104.87,104.4,104.47,7111.0,103.449,103.5379,103.0739,103.143,7111.0
2024-08-27 10:00:00,104.52,104.64,104.42,104.62,8747.0,103.1923,103.3108,103.0936,103.2911,8747.0
2024-08-27 10:10:00,104.61,104.69,104.38,104.48,12429.0,103.2812,103.3602,103.0541,103.1528,12429.0
2024-08-27 10:20:00,104.48,104.65,104.42,104.52,11848.0,103.1528,103.3207,103.0936,103.1923,11848.0
2024-08-27 10:30:00,104.57,104.79,104.53,104.76,8696.0,103.2417,103.4589,103.2022,103.4293,8696.0
2024-08-27 10:40:00,104.73,104.81,104.61,104.65,11848.0,103.3997,103.4787,103.2812,103.3207,11848.0
2024-08-27 10:50:00,104.59,104.7,104.55,104.63,13180.0,103.2614,103.37,103.222,103.3009,13180.0
2024-08-27 11:00:00,104.64,104.64,104.4,104.42,16103.0,103.3108,103.3108,103.0739,103.0936,16103.0
2024-08-27 11:10:00,104.42,104.51,104.15,104.21,24965.0,103.0936,103.1825,102.827,102.8863,24965.0
2024-08-27 11:20:00,104.24,104.28,104.18,104.23,9539.0,102.9159,102.9554,102.8567,102.906,9539.0
2024-08-27 11:30:00,104.22,104.3,104.18,104.23,13747.0,102.8961,102.9751,102.8567,102.906,13747.0
2024-08-27 11:40:00,104.23,104.37,104.22,104.31,7517.0,102.906,103.0442,102.8961,102.985,7517.0
2024-08-27 11:50:00,104.3,104.46,104.29,104.44,6898.0,102.9751,103.1331,102.9653,103.1134,6898.0
2024-08-27 12:00:00,104.4,104.47,104.34,104.38,10057.0,103.0739,103.143,103.0146,103.0541,10057.0
2024-08-27 12:10:00,104.42,104.52,104.39,104.45,9913.0,103.0936,103.1923,103.064,103.1232,9913.0
2024-08-27 12:20:00,104.45,104.47,104.41,104.43,11331.0,103.1232,103.143,103.0837,103.1035,11331.0
2024-08-27 12:30:00,104.43,104.45,104.28,104.28,5759.0,103.1035,103.1232,102.9554,102.9554,5759.0
2024-08-27 12:40:00,104.25,104.35,104.14,104.3,9469.0,102.9258,103.0245,102.8172,102.9751,9469.0
2024-08-27 12:50:00,104.34,104.37,104.29,104.29,6837.0,103.0146,103.0442,102.9653,102.9653,6837.0
2024-08-27 13:00:00,104.31,104.43,104.3,104.37,6274.0,102.985,103.1035,102.9751,103.0442,6274.0
2024-08-27 13:10:00,104.37,104.38,104.29,104.34,5981.0,103.0442,103.0541,102.9653,103.0146,5981.0
2024-08-27 13:20:00,104.34,104.47,104.32,104.46,19959.0,103.0146,103.143,102.9949,103.1331,19959.0
2024-08-27 13:30:00,104.49,104.51,104.34,104.37,8481.0,103.1627,103.1825,103.0146,103.0442,8481.0
2024-08-27 13:40:00,104.33,104.41,104.33,104.39,12315.0,103.0047,103.0837,103.0047,103.064,12315.0
2024-08-27 13:50:00,104.42,104.42,104.31,104.35,9197.0,103.0936,103.0936,102.985,103.0245,9197.0
2024-08-27 14:00:00,104.33,104.38,104.24,104.25,17804.0,103.0047,103.0541,102.9159,102.9258,17804.0
2024-08-27 14:10:00,104.25,104.3,104.17,104.23,17952.0,102.9258,102.9751,102.8468,102.906,17952.0
2024-08-27 14:20:00,104.24,104.28,104.14,104.25,12439.0,102.9159,102.9554,102.8172,102.9258,12439.0
2024-08-27 14:30:00,104.21,104.21,104.11,104.12,9829.0,102.8863,102.8863,102.7875,102.7974,9829.0
2024-08-27 14:40:00,104.13,104.2,104.11,104.12,11369.0,102.8073,102.8764,102.7875,102.7974,11369.0
2024-08-27 14:50:00,104.12,104.23,104.09,104.09,13714.0,102.7974,102.906,102.7678,102.7678,13714.0
2024-08-27 15:00:00,104.09,104.1,103.92,104.02,20221.0,102.7678,102.7777,102.6,102.6987,20221.0
2024-08-27 15:10:00,104.01,104.08,103.98,104.0,25623.0,102.6888,102.7579,102.6592,102.6789,25623.0
2024-08-27 15:20:00,103.98,104.05,103.98,104.03,26538.0,102.6592,102.7283,102.6592,102.7086,26538.0
2024-08-27 15:30:00,104.01,104.03,103.81,103.88,36411.0,102.6888,102.7086,102.4914,102.5605,36411.0
2024-08-27 15:40:00,103.86,103.96,103.84,103.88,50554.0,102.5407,102.6394,102.521,102.5605,50554.0
2024-08-27 15:50:00,103.89,103.92,103.77,103.86,231974.0,102.5703,102.6,102.4519,102.5407,231974.0
2024-08-28 09:30:00,103.84,104.38,103.84,104.01,47653.0,102.521,103.0541,102.521,102.6888,47653.0
2024-08-28 09:40:00,104.0,104.38,103.99,104.26,20857.0,102.6789,103.0541,102.6691,102.9356,20857.0
2024-08-28 09:50:00,104.27,104.42,104.25,104.29,14129.0,102.9455,103.0936,102.9258,102.9653,14129.0
2024-08-28 10:00:00,104.27,104.55,104.22,104.54,23629.0,102.9455,103.222,102.8961,103.2121,23629.0
2024-08-28 10:10:00,104.55,104.55,104.31,104.5,11518.0,103.222,103.222,102.985,103.1726,11518.0
2024-08-28 10:20:00,104.52,104.62,104.4,104.52,20303.0,103.1923,103.2911,103.0739,103.1923,20303.0
2024-08-28 10:30:00,104.5,104.73,104.5,104.71,16171.0,103.1726,103.3997,103.1726,103.3799,16171.0
2024-08-28 10:40:00,104.71,104.79,104.6,104.7,47373.0,103.3799,103.4589,103.2713,103.37,47373.0
2024-08-28 10:50:00,104.69,104.76,104.51,104.68,16946.0,103.3602,103.4293,103.1825,103.3503,16946.0
2024-08-28 11:00:00,104.65,104.65,104.44,104.64,11857.0,103.3207,103.3207,103.1134,103.3108,11857.0
2024-08-28 11:10:00,104.64,104.68,104.34,104.34,16550.0,103.3108,103.3503,103.0146,103.0146,16550.0
2024-08-28 11:20:00,104.35,104.37,104.27,104.37,15193.0,103.0245,103.0442,102.9455,103.0442,15193.0
2024-08-28 11:30:00,104.35,104.38,104.24,104.34,12503.0,103.0245,103.0541,102.9159,103.0146,12503.0
2024-08-28 11:40:00,104.31,104.33,104.25,104.3,14595.0,102.985,103.0047,102.9258,102.9751,14595.0
2024-08-28 11:50:00,104.3,104.4,104.28,104.37,12178.0,102.9751,103.0739,102.9554,103.0442,12178.0
2024-08-28 12:00:00,104.35,104.35,104.17,104.18,9046.0,103.0245,103.0245,102.8468,102.8567,9046.0
2024-08-28 12:10:00,104.2,104.2,104.01,104.04,10687.0,102.8764,102.8764,102.6888,102.7184,10687.0
2024-08-28 12:20:00,104.03,104.04,103.75,103.87,8257.0,102.7086,102.7184,102.4321,102.5506,8257.0
2024-08-28 12:30:00,103.83,104.02,103.74,103.93,18274.0,102.5111,102.6987,102.4222,102.6098,18274.0
2024-08-28 12:40:00,103.92,104.06,103.88,104.0,4020.0,102.6,102.7382,102.5605,102.6789,4020.0
2024-08-28 12:50:00,103.99,104.1,103.97,104.02,8579.0,102.6691,102.7777,102.6493,102.6987,8579.0
2024-08-28 13:00:00,104.04,104.09,103.94,103.98,5328.0,102.7184,102.7678,102.6197,102.6592,5328.0
2024-08-28 13:10:00,103.96,103.99,103.83,103.87,5533.0,102.6394,102.6691,102.5111,102.5506,5533.0
2024-08-28 13:20:00,103.89,103.91,103.73,103.78,5420.0,102.5703,102.5901,102.4124,102.4617,5420.0
2024-08-28 13:30:00,103.76,103.92,103.74,103.83,12397.0,102.442,102.6,102.4222,102.5111,12397.0
2024-08-28 13:40:00,103.82,104.04,103.8,103.84,92345.0,102.5012,102.7184,102.4815,102.521,92345.0
2024-08-28 13:50:00,103.87,104.02,103.77,103.79,23979.0,102.5506,102.6987,102.4519,102.4716,23979.0
2024-08-28 14:00:00,103.8,103.81,103.6,103.78,13080.0,102.4815,102.4914,102.284,102.4617,13080.0
2024-08-28 14:10:00,103.77,103.77,103.58,103.58,7040.0,102.4519,102.4519,102.2643,102.2643,7040.0
2024-08-28 14:20:00,103.58,103.66,103.51,103.54,8180.0,102.2643,102.3433,102.1952,102.2248,8180.0
2024-08-28 14:30:00,103.54,103.58,103.5,103.56,6268.0,102.2248,102.2643,102.1853,102.2445,6268.0
2024-08-28 14:40:00,103.55,103.64,103.48,103.52,15555.0,102.2347,102.3235,102.1655,102.205,15555.0
2024-08-28 14:50:00,103.53,104.05,103.53,104.04,27672.0,102.2149,102.7283,102.2149,102.7184,27672.0
2024-08-28 15:00:00,104.0,104.14,103.87,103.87,22135.0,102.6789,102.8172,102.5506,102.5506,22135.0
2024-08-28 15:10:00,103.88,103.92,103.8,103.89,9001.0,102.5605,102.6,102.4815,102.5703,9001.0
2024-08-28 15:20:00,103.91,104.05,103.88,104.04,21428.0,102.5901,102.7283,102.5605,102.7184,21428.0
2024-08-28 15:30:00,104.04,104.04,103.89,103.9,16106.0,102.7184,102.7184,102.5703,102.5802,16106.0
2024-08-28 15:40:00,103.88,103.98,103.77,103.79,24276.0,102.5605,102.6592,102.4519,102.4716,24276.0
2024-08-28 15:50:00,103.84,104.1,103.77,103.93,139460.0,102.521,102.7777,102.4519,102.6098,139460.0
2024-08-29 09:30:00,104.22,104.65,104.11,104.11,72999.0,102.8961,103.3207,102.7875,102.7875,72999.0
2024-08-29 09:40:00,104.22,104.33,103.88,103.99,15583.0,102.8961,103.0047,102.5605,102.6691,15583.0
2024-08-29 09:50:00,103.99,104.07,103.74,103.89,33959.0,102.6691,102.7481,102.4222,102.5703,33959.0
2024-08-29 10:00:00,103.9,104.25,103.84,104.15,373723.0,102.5802,102.9258,102.521,102.827,373723.0
2024-08-29 10:10:00,104.18,104.62,104.14,104.45,67940.0,102.8567,103.2911,102.8172,103.1232,67940.0
2024-08-29 10:20:00,104.46,104.72,104.39,104.58,54098.0,103.1331,103.3898,103.064,103.2516,54098.0
2024-08-29 10:30:00,104.56,104.69,104.46,104.69,40731.0,103.2318,103.3602,103.1331,103.3602,40731.0
2024-08-29 10:40:00,104.7,104.71,104.27,104.32,29647.0,103.37,103.3799,102.9455,102.9949,29647.0
2024-08-29 10:50:00,104.31,104.37,103.9,104.03,25381.0,102.985,103.0442,102.5802,102.7086,25381.0
2024-08-29 11:00:00,104.03,104.22,103.99,104.1,20241.0,102.7086,102.8961,102.6691,102.7777,20241.0
2024-08-29 11:10:00,104.11,104.61,104.07,104.37,42146.0,102.7875,103.2812,102.7481,103.0442,42146.0
2024-08-29 11:20:00,104.37,104.55,104.36,104.51,26185.0,103.0442,103.222,103.0344,103.1825,26185.0
2024-08-29 11:30:00,104.52,104.61,104.44,104.59,26700.0,103.1923,103.2812,103.1134,103.2614,26700.0
2024-08-29 11:40:00,104.56,104.58,104.44,104.58,18288.0,103.2318,103.2516,103.1134,103.2516,18288.0
2024-08-29 11:50:00,104.54,104.81,104.54,104.72,13966.0,103.2121,103.4787,103.2121,103.3898,13966.0
2024-08-29 12:00:00,104.72,105.12,104.72,105.08,33761.0,103.3898,103.7847,103.3898,103.7452,33761.0
2024-08-29 12:10:00,105.07,105.35,105.04,105.35,60060.0,103.7353,104.0118,103.7057,104.0118,60060.0
2024-08-29 12:20:00,105.32,105.4,105.29,105.37,12496.0,103.9822,104.0612,103.9526,104.0315,12496.0
2024-08-29 12:30:00,105.34,105.41,105.28,105.32,16675.0,104.0019,104.071,103.9427,103.9822,16675.0
2024-08-29 12:40:00,105.33,105.46,105.3,105.31,12768.0,103.992,104.1204,103.9624,103.9723,12768.0
2024-08-29 12:50:00,105.31,105.35,105.21,105.22,19011.0,103.9723,104.0118,103.8736,103.8834,19011.0
2024-08-29 13:00:00,105.2,105.31,105.16,105.25,27148.0,103.8637,103.9723,103.8242,103.9131,27148.0
2024-08-29 13:10:00,105.26,105.31,105.14,105.16,16282.0,103.9229,103.9723,103.8045,103.8242,16282.0
2024-08-29 13:20:00,105.17,105.22,105.13,105.22,13115.0,103.8341,103.8834,103.7946,103.8834,13115.0
2024-08-29 13:30:00,105.21,105.29,105.17,105.19,18287.0,103.8736,103.9526,103.8341,103.8538,18287.0
2024-08-29 13:40:00,105.19,105.21,105.06,105.15,24646.0,103.8538,103.8736,103.7255,103.8143,24646.0
2024-08-29 13:50:00,105.13,105.35,105.13,105.3,13118.0,103.7946,104.0118,103.7946,103.9624,13118.0
2024-08-29 14:00:00,105.28,105.32,105.14,105.3,18074.0,103.9427,103.9822,103.8045,103.9624,18074.0
2024-08-29 14:10:00,105.33,105.33,105.19,105.21,16743.0,103.992,103.992,103.8538,103.8736,16743.0
2024-08-29 14:20:00,105.21,105.24,104.92,104.95,27480.0,103.8736,103.9032,103.5873,103.6169,27480.0
2024-08-29 14:30:00,104.93,104.95,104.54,104.6,20376.0,103.5971,103.6169,103.2121,103.2713,20376.0
2024-08-29 14:40:00,104.59,104.7,104.42,104.7,23497.0,103.2614,103.37,103.0936,103.37,23497.0
2024-08-29 14:50:00,104.65,104.76,104.46,104.68,24271.0,103.3207,103.4293,103.1331,103.3503,24271.0
2024-08-29 15:00:00,104.68,104.68,104.49,104.58,23474.0,103.3503,103.3503,103.1627,103.2516,23474.0
2024-08-29 15:10:00,104.56,104.69,104.48,104.62,59336.0,103.2318,103.3602,103.1528,103.2911,59336.0
2024-08-29 15:20:00,104.66,104.71,104.5,104.64,25246.0,103.3306,103.3799,103.1726,103.3108,25246.0
2024-08-29 15:30:00,104.62,104.75,104.48,104.64,57998.0,103.2911,103.4194,103.1528,103.3108,57998.0
2024-08-29 15:40:00,104.65,104.65,104.04,104.08,46896.0,103.3207,103.3207,102.7184,102.7579,46896.0
2024-08-29 15:50:00,104.09,104.19,103.87,104.1,266006.0,102.7678,102.8665,102.5506,102.7777,266006.0
2024-08-30 09:30:00,104.29,105.31,104.29,105.18,36386.0,102.9653,103.9723,102.9653,103.844,36386.0
2024-08-30 09:40:00,105.22,105.22,104.27,104.3,34700.0,103.8834,103.8834,102.9455,102.9751,34700.0
2024-08-30 09:50:00,104.32,104.57,104.14,104.14,14208.0,102.9949,103.2417,102.8172,102.8172,14208.0
2024-08-30 10:00:00,104.18,104.63,104.16,104.62,82782.0,102.8567,103.3009,102.8369,103.2911,82782.0
2024-08-30 10:10:00,104.63,105.06,104.63,104.89,31966.0,103.3009,103.7255,103.3009,103.5576,31966.0
2024-08-30 10:20:00,104.85,105.07,104.81,105.05,14245.0,103.5181,103.7353,103.4787,103.7156,14245.0
2024-08-30 10:30:00,105.05,105.24,105.04,105.2,15755.0,103.7156,103.9032,103.7057,103.8637,15755.0
2024-08-30 10:40:00,105.2,105.27,105.08,105.2,16322.0,103.8637,103.9328,103.7452,103.8637,16322.0
2024-08-30 10:50:00,105.19,105.2,104.83,104.84,14015.0,103.8538,103.8637,103.4984,103.5083,14015.0
2024-08-30 11:00:00,104.8,104.89,104.68,104.87,16895.0,103.4688,103.5576,103.3503,103.5379,16895.0
2024-08-30 11:10:00,104.89,105.04,104.85,104.86,8528.0,103.5576,103.7057,103.5181,103.528,8528.0
2024-08-30 11:20:00,104.85,104.85,104.42,104.48,14047.0,103.5181,103.5181,103.0936,103.1528,14047.0
2024-08-30 11:30:00,104.51,104.54,104.24,104.33,15127.0,103.1825,103.2121,102.9159,103.0047,15127.0
2024-08-30 11:40:00,104.36,104.49,104.33,104.43,9782.0,103.0344,103.1627,103.0047,103.1035,9782.0
2024-08-30 11:50:00,104.41,104.51,104.16,104.19,36524.0,103.0837,103.1825,102.8369,102.8665,36524.0
2024-08-30 12:00:00,104.16,104.41,104.11,104.19,40010.0,102.8369,103.0837,102.7875,102.8665,40010.0
2024-08-30 12:10:00,104.2,104.34,104.11,104.16,12782.0,102.8764,103.0146,102.7875,102.8369,12782.0
2024-08-30 12:20:00,104.16,104.18,104.01,104.02,16026.0,102.8369,102.8567,102.6888,102.6987,16026.0
2024-08-30 12:30:00,104.04,104.12,103.89,104.12,18447.0,102.7184,102.7974,102.5703,102.7974,18447.0
2024-08-30 12:40:00,104.11,104.18,104.02,104.18,13788.0,102.7875,102.8567,102.6987,102.8567,13788.0
2024-08-30 12:50:00,104.16,104.35,104.1,104.33,16204.0,102.8369,103.0245,102.7777,103.0047,16204.0
2024-08-30 13:00:00,104.35,104.45,104.33,104.42,15333.0,103.0245,103.1232,103.0047,103.0936,15333.0
2024-08-30 13:10:00,104.4,104.46,104.32,104.32,13678.0,103.0739,103.1331,102.9949,102.9949,13678.0
2024-08-30 13:20:00,104.33,104.42,104.19,104.37,12774.0,103.0047,103.0936,102.8665,103.0442,12774.0
2024-08-30 13:30:00,104.34,104.43,104.32,104.4,13923.0,103.0146,103.1035,102.9949,103.0739,13923.0
2024-08-30 13:40:00,104.4,104.49,104.36,104.45,11143.0,103.0739,103.1627,103.0344,103.1232,11143.0
2024-08-30 13:50:00,104.46,104.62,104.38,104.38,21494.0,103.1331,103.2911,103.0541,103.0541,21494.0
2024-08-30 14:00:00,104.43,104.67,104.33,104.63,32875.0,103.1035,103.3404,103.0047,103.3009,32875.0
2024-08-30 14:10:00,104.6,104.63,104.54,104.61,24201.0,103.2713,103.3009,103.2121,103.2812,24201.0
2024-08-30 14:20:00,104.59,104.81,104.57,104.65,32956.0,103.2614,103.4787,103.2417,103.3207,32956.0
2024-08-30 14:30:00,104.66,104.83,104.64,104.79,29764.0,103.3306,103.4984,103.3108,103.4589,29764.0
2024-08-30 14:40:00,104.79,104.87,104.75,104.84,14387.0,103.4589,103.5379,103.4194,103.5083,14387.0
2024-08-30 14:50:00,104.83,104.88,104.75,104.86,65641.0,103.4984,103.5478,103.4194,103.528,65641.0
2024-08-30 15:00:00,104.87,105.09,104.84,105.0,41204.0,103.5379,103.7551,103.5083,103.6662,41204.0
2024-08-30 15:10:00,104.99,105.17,104.88,105.03,111576.0,103.6564,103.8341,103.5478,103.6959,111576.0
2024-08-30 15:20:00,105.03,105.32,105.02,105.12,90769.0,103.6959,103.9822,103.686,103.7847,90769.0
2024-08-30 15:30:00,105.13,105.22,104.92,105.17,67529.0,103.7946,103.8834,103.5873,103.8341,67529.0
2024-08-30 15:40:00,105.15,105.22,104.99,105.05,92373.0,103.8143,103.8834,103.6564,103.7156,92373.0
2024-08-30 15:50:00,105.06,105.5,105.04,105.39,220298.0,103.7255,104.1599,103.7057,104.0513,220298.0
2024-09-03 09:30:00,104.58,104.8,103.45,103.45,91503.0,103.2516,103.4688,102.1359,102.1359,91503.0
2024-09-03 09:40:00,103.39,103.6,102.69,102.7,53499.0,102.0767,102.284,101.3856,101.3955,53499.0
2024-09-03 09:50:00,102.8,102.9,102.37,102.82,71676.0,101.4942,101.5929,101.0696,101.5139,71676.0
2024-09-03 10:00:00,102.76,102.86,102.14,102.47,69340.0,101.4547,101.5534,100.8426,101.1684,69340.0
2024-09-03 10:10:00,102.41,102.56,102.27,102.48,66668.0,101.1091,101.2572,100.9709,101.1782,66668.0
2024-09-03 10:20:00,102.48,102.75,102.35,102.68,45799.0,101.1782,101.4448,101.0499,101.3757,45799.0
2024-09-03 10:30:00,102.66,102.74,102.44,102.68,25462.0,101.356,101.4349,101.1388,101.3757,25462.0
2024-09-03 10:40:00,102.67,102.91,102.64,102.85,28844.0,101.3658,101.6028,101.3362,101.5435,28844.0
2024-09-03 10:50:00,102.84,102.95,102.77,102.83,40300.0,101.5337,101.6423,101.4646,101.5238,40300.0
2024-09-03 11:00:00,102.84,103.1,102.78,103.04,51600.0,101.5337,101.7904,101.4744,101.7311,51600.0
2024-09-03 11:10:00,103.08,103.25,103.04,103.18,31364.0,101.7706,101.9385,101.7311,101.8694,31364.0
2024-09-03 11:20:00,103.18,103.29,103.01,103.06,45555.0,101.8694,101.978,101.7015,101.7509,45555.0
2024-09-03 11:30:00,103.04,103.13,102.87,102.87,31520.0,101.7311,101.82,101.5633,101.5633,31520.0
2024-09-03 11:40:00,102.87,102.97,102.74,102.95,35161.0,101.5633,101.662,101.4349,101.6423,35161.0
2024-09-03 11:50:00,102.92,103.01,102.88,102.97,32193.0,101.6127,101.7015,101.5732,101.662,32193.0
2024-09-03 12:00:00,102.96,103.01,102.76,102.78,34349.0,101.6522,101.7015,101.4547,101.4744,34349.0
2024-09-03 12:10:00,102.79,102.85,102.66,102.78,73561.0,101.4843,101.5435,101.356,101.4744,73561.0
2024-09-03 12:20:00,102.77,102.8,102.58,102.66,53075.0,101.4646,101.4942,101.277,101.356,53075.0
2024-09-03 12:30:00,102.69,102.71,102.61,102.67,28521.0,101.3856,101.4053,101.3066,101.3658,28521.0
2024-09-03 12:40:00,102.67,102.71,102.58,102.62,25054.0,101.3658,101.4053,101.277,101.3165,25054.0
2024-09-03 12:50:00,102.63,102.69,102.5,102.5,28973.0,101.3263,101.3856,101.198,101.198,28973.0
2024-09-03 13:00:00,102.5,102.55,102.38,102.4,31682.0,101.198,101.2474,101.0795,101.0993,31682.0
2024-09-03 13:10:00,102.4,102.53,102.29,102.49,29699.0,101.0993,101.2276,100.9907,101.1881,29699.0
2024-09-03 13:20:00,102.55,102.73,102.54,102.7,23149.0,101.2474,101.4251,101.2375,101.3955,23149.0
2024-09-03 13:30:00,102.7,102.75,102.51,102.7,19900.0,101.3955,101.4448,101.2079,101.3955,19900.0
2024-09-03 13:40:00,102.72,102.72,102.55,102.66,24097.0,101.4152,101.4152,101.2474,101.356,24097.0
2024-09-03 13:50:00,102.66,102.68,102.56,102.58,21713.0,101.356,101.3757,101.2572,101.277,21713.0
2024-09-03 14:00:00,102.6,102.6,102.44,102.55,23327.0,101.2967,101.2967,101.1388,101.2474,23327.0
2024-09-03 14:10:00,102.56,102.65,102.54,102.62,24126.0,101.2572,101.3461,101.2375,101.3165,24126.0
2024-09-03 14:20:00,102.63,102.68,102.55,102.57,22805.0,101.3263,101.3757,101.2474,101.2671,22805.0
2024-09-03 14:30:00,102.56,102.6,102.42,102.48,31122.0,101.2572,101.2967,101.119,101.1782,31122.0
2024-09-03 14:40:00,102.48,102.51,102.31,102.34,28940.0,101.1782,101.2079,101.0104,101.04,28940.0
2024-09-03 14:50:00,102.33,102.38,102.18,102.19,31597.0,101.0302,101.0795,100.8821,100.8919,31597.0
2024-09-03 15:00:00,102.16,102.24,102.12,102.14,34830.0,100.8623,100.9413,100.8228,100.8426,34830.0
2024-09-03 15:10:00,102.14,102.21,102.03,102.17,49414.0,100.8426,100.9117,100.734,100.8722,49414.0
2024-09-03 15:20:00,102.17,102.23,102.06,102.12,43840.0,100.8722,100.9314,100.7636,100.8228,43840.0
2024-09-03 15:30:00,102.13,102.22,101.71,101.71,61003.0,100.8327,100.9216,100.418,100.418,61003.0
2024-09-03 15:40:00,101.73,101.86,101.55,101.82,56208.0,100.4378,100.5661,100.2601,100.5266,56208.0
2024-09-03 15:50:00,101.83,102.07,101.55,102.04,198647.0,100.5365,100.7735,100.2601,100.7438,198647.0
2024-09-04 09:30:00,101.75,102.4,101.73,102.15,53215.0,100.4575,101.0993,100.4378,100.8524,53215.0
2024-09-04 09:40:00,102.11,102.25,101.58,101.67,18350.0,100.8129,100.9512,100.2897,100.3785,18350.0
2024-09-04 09:50:00,101.65,101.95,101.49,101.88,44573.0,100.3588,100.655,100.2008,100.5859,44573.0
2024-09-04 10:00:00,101.89,101.91,101.37,101.7,40544.0,100.5957,100.6155,100.0823,100.4082,40544.0
2024-09-04 10:10:00,101.66,101.66,101.22,101.37,47337.0,100.3687,100.3687,99.9343,100.0823,47337.0
2024-09-04 10:20:00,101.33,101.42,100.98,101.1,52110.0,100.0429,100.1317,99.6973,99.8158,52110.0
2024-09-04 10:30:00,101.14,101.37,101.08,101.31,21933.0,99.8553,100.0823,99.796,100.0231,21933.0
2024-09-04 10:40:00,101.3,101.4,101.18,101.22,47056.0,100.0132,100.112,99.8948,99.9343,47056.0
2024-09-04 10:50:00,101.22,101.41,101.11,101.4,32953.0,99.9343,100.1218,99.8257,100.112,32953.0
2024-09-04 11:00:00,101.38,101.47,101.19,101.24,43158.0,100.0922,100.1811,99.9046,99.954,43158.0
2024-09-04 11:10:00,101.22,101.38,101.04,101.16,23571.0,99.9343,100.0922,99.7565,99.875,23571.0
2024-09-04 11:20:00,101.1,101.21,100.96,101.01,11707.0,99.8158,99.9244,99.6776,99.7269,11707.0
2024-09-04 11:30:00,101.02,101.02,100.81,100.83,15016.0,99.7368,99.7368,99.5295,99.5492,15016.0
2024-09-04 11:40:00,100.84,100.99,100.83,100.83,17537.0,99.5591,99.7072,99.5492,99.5492,17537.0
2024-09-04 11:50:00,100.86,100.86,100.57,100.65,27513.0,99.5788,99.5788,99.2925,99.3715,27513.0
2024-09-04 12:00:00,100.62,100.76,100.58,100.65,23957.0,99.3419,99.4801,99.3024,99.3715,23957.0
2024-09-04 12:10:00,100.65,100.83,100.59,100.74,21959.0,99.3715,99.5492,99.3123,99.4604,21959.0
2024-09-04 12:20:00,100.73,100.83,100.68,100.71,11548.0,99.4505,99.5492,99.4011,99.4307,11548.0
2024-09-04 12:30:00,100.73,101.0,100.72,100.93,18056.0,99.4505,99.717,99.4406,99.6479,18056.0
2024-09-04 12:40:00,100.9,100.96,100.72,100.77,13674.0,99.6183,99.6776,99.4406,99.49,13674.0
2024-09-04 12:50:00,100.79,100.95,100.77,100.86,16966.0,99.5097,99.6677,99.49,99.5788,16966.0
2024-09-04 13:00:00,100.84,100.85,100.67,100.81,24313.0,99.5591,99.569,99.3912,99.5295,24313.0
2024-09-04 13:10:00,100.8,100.88,100.61,100.73,14303.0,99.5196,99.5986,99.332,99.4505,14303.0
2024-09-04 13:20:00,100.7,100.7,100.48,100.59,31368.0,99.4209,99.4209,99.2037,99.3123,31368.0
2024-09-04 13:30:00,100.58,100.72,100.55,100.7,32208.0,99.3024,99.4406,99.2728,99.4209,32208.0
2024-09-04 13:40:00,100.71,100.73,100.44,100.59,27523.0,99.4307,99.4505,99.1642,99.3123,27523.0
2024-09-04 13:50:00,100.6,100.61,100.38,100.58,48047.0,99.3221,99.332,99.1049,99.3024,48047.0
2024-09-04 14:00:00,100.55,100.65,100.49,100.55,19545.0,99.2728,99.3715,99.2135,99.2728,19545.0
2024-09-04 14:10:00,100.61,100.64,100.52,100.62,16354.0,99.332,99.3616,99.2431,99.3419,16354.0
2024-09-04 14:20:00,100.6,100.73,100.59,100.66,16892.0,99.3221,99.4505,99.3123,99.3814,16892.0
2024-09-04 14:30:00,100.66,100.78,100.56,100.62,23798.0,99.3814,99.4998,99.2826,99.3419,23798.0
2024-09-04 14:40:00,100.67,100.69,100.5,100.65,16079.0,99.3912,99.411,99.2234,99.3715,16079.0
2024-09-04 14:50:00,100.6,100.75,100.49,100.53,23841.0,99.3221,99.4702,99.2135,99.253,23841.0
2024-09-04 15:00:00,100.52,100.53,100.26,100.27,61144.0,99.2431,99.253,98.9864,98.9963,61144.0
2024-09-04 15:10:00,100.25,100.47,100.23,100.34,47701.0,98.9766,99.1938,98.9568,99.0654,47701.0
2024-09-04 15:20:00,100.34,100.72,100.33,100.72,40902.0,99.0654,99.4406,99.0556,99.4406,40902.0
2024-09-04 15:30:00,100.7,100.73,100.5,100.7,37811.0,99.4209,99.4505,99.2234,99.4209,37811.0
2024-09-04 15:40:00,100.69,100.71,100.49,100.62,68269.0,99.411,99.4307,99.2135,99.3419,68269.0
2024-09-04 15:50:00,100.63,100.91,100.42,100.85,308105.0,99.3517,99.6282,99.1444,99.569,308105.0
2024-09-05 09:30:00,100.37,100.59,99.46,99.59,80586.0,99.0951,99.3123,98.1966,98.325,80586.0
2024-09-05 09:40:00,99.69,100.0,99.32,99.37,42164.0,98.4237,98.7298,98.0584,98.1078,42164.0
2024-09-05 09:50:00,99.38,99.41,98.61,98.63,68471.0,98.1176,98.1472,97.3574,97.3772,68471.0
2024-09-05 10:00:00,98.61,99.5,98.6,99.15,80694.0,97.3574,98.2361,97.3475,97.8905,80694.0
2024-09-05 10:10:00,99.18,99.2,98.76,98.96,66258.0,97.9202,97.9399,97.5055,97.703,66258.0
2024-09-05 10:20:00,98.95,99.13,98.83,98.83,67823.0,97.6931,97.8708,97.5746,97.5746,67823.0
2024-09-05 10:30:00,98.88,99.06,98.88,98.99,45041.0,97.624,97.8017,97.624,97.7326,45041.0
2024-09-05 10:40:00,98.95,98.99,98.8,98.81,37203.0,97.6931,97.7326,97.545,97.5549,37203.0
2024-09-05 10:50:00,98.79,98.97,98.61,98.88,32405.0,97.5351,97.7128,97.3574,97.624,32405.0
2024-09-05 11:00:00,98.9,99.1,98.85,99.02,44426.0,97.6437,97.8412,97.5944,97.7622,44426.0
2024-09-05 11:10:00,99.03,99.06,98.76,98.96,22864.0,97.7721,97.8017,97.5055,97.703,22864.0
2024-09-05 11:20:00,98.97,99.09,98.84,98.86,30060.0,97.7128,97.8313,97.5845,97.6042,30060.0
2024-09-05 11:30:00,98.83,98.89,98.61,98.79,35175.0,97.5746,97.6339,97.3574,97.5351,35175.0
2024-09-05 11:40:00,98.8,98.82,98.63,98.72,63122.0,97.545,97.5647,97.3772,97.466,63122.0
2024-09-05 11:50:00,98.73,98.73,98.52,98.61,37545.0,97.4759,97.4759,97.2686,97.3574,37545.0
2024-09-05 12:00:00,98.59,98.66,98.47,98.59,41182.0,97.3377,97.4068,97.2192,97.3377,41182.0
2024-09-05 12:10:00,98.57,98.57,98.32,98.37,17483.0,97.3179,97.3179,97.0711,97.1205,17483.0
2024-09-05 12:20:00,98.42,98.7,98.42,98.69,34491.0,97.1698,97.4463,97.1698,97.4364,34491.0
2024-09-05 12:30:00,98.7,98.77,98.64,98.65,44033.0,97.4463,97.5154,97.387,97.3969,44033.0
2024-09-05 12:40:00,98.65,98.82,98.65,98.82,33977.0,97.3969,97.5647,97.3969,97.5647,33977.0
2024-09-05 12:50:00,98.8,99.4,98.77,99.31,34316.0,97.545,98.1374,97.5154,98.0485,34316.0
2024-09-05 13:00:00,99.31,99.47,99.29,99.46,31047.0,98.0485,98.2065,98.0288,98.1966,31047.0
2024-09-05 13:10:00,99.49,99.52,99.31,99.46,35132.0,98.2262,98.2558,98.0485,98.1966,35132.0
2024-09-05 13:20:00,99.44,99.53,99.35,99.47,25911.0,98.1769,98.2657,98.088,98.2065,25911.0
2024-09-05 13:30:00,99.47,99.68,99.36,99.59,24452.0,98.2065,98.4138,98.0979,98.325,24452.0
2024-09-05 13:40:00,99.59,99.7,99.53,99.67,83593.0,98.325,98.4336,98.2657,98.4039,83593.0
2024-09-05 13:50:00,99.69,99.85,99.55,99.85,121077.0,98.4237,98.5817,98.2855,98.5817,121077.0
2024-09-05 14:00:00,99.85,99.89,99.61,99.7,118148.0,98.5817,98.6211,98.3447,98.4336,118148.0
2024-09-05 14:10:00,99.71,100.34,99.7,100.27,130647.0,98.4434,99.0654,98.4336,98.9963,130647.0
2024-09-05 14:20:00,100.3,100.31,99.99,100.06,33483.0,99.0259,99.0358,98.7199,98.789,33483.0
2024-09-05 14:30:00,100.09,100.27,100.05,100.27,35237.0,98.8186,98.9963,98.7791,98.9963,35237.0
2024-09-05 14:40:00,100.28,100.34,100.16,100.34,33084.0,99.0062,99.0654,98.8877,99.0654,33084.0
2024-09-05 14:50:00,100.33,100.41,100.25,100.27,43040.0,99.0556,99.1345,98.9766,98.9963,43040.0
2024-09-05 15:00:00,100.26,100.26,100.11,100.14,46856.0,98.9864,98.9864,98.8384,98.868,46856.0
2024-09-05 15:10:00,100.14,100.22,99.98,100.02,53266.0,98.868,98.947,98.71,98.7495,53266.0
2024-09-05 15:20:00,100.03,100.42,99.99,100.41,76734.0,98.7594,99.1444,98.7199,99.1345,76734.0
2024-09-05 15:30:00,100.42,100.54,100.34,100.42,91352.0,99.1444,99.2629,99.0654,99.1444,91352.0
2024-09-05 15:40:00,100.41,100.51,100.2,100.25,172099.0,99.1345,99.2333,98.9272,98.9766,172099.0
2024-09-05 15:50:00,100.27,100.29,99.9,99.98,257016.0,98.9963,99.0161,98.631,98.71,257016.0
2024-09-06 09:30:00,99.96,100.66,99.87,100.47,57013.0,98.6903,99.3814,98.6014,99.1938,57013.0
2024-09-06 09:40:00,100.41,100.77,100.32,100.63,27418.0,99.1345,99.49,99.0457,99.3517,27418.0
2024-09-06 09:50:00,100.62,100.62,99.71,99.71,68292.0,99.3419,99.3419,98.4434,98.4434,68292.0
2024-09-06 10:00:00,99.71,99.71,99.01,99.03,92303.0,98.4434,98.4434,97.7523,97.7721,92303.0
2024-09-06 10:10:00,99.01,99.39,98.73,98.95,87072.0,97.7523,98.1275,97.4759,97.6931,87072.0
2024-09-06 10:20:00,98.95,99.07,98.59,98.59,27403.0,97.6931,97.8116,97.3377,97.3377,27403.0
2024-09-06 10:30:00,98.66,98.95,98.46,98.51,19336.0,97.4068,97.6931,97.2093,97.2587,19336.0
2024-09-06 10:40:00,98.51,98.66,98.37,98.59,19863.0,97.2587,97.4068,97.1205,97.3377,19863.0
2024-09-06 10:50:00,98.58,98.7,98.31,98.38,21729.0,97.3278,97.4463,97.0612,97.1303,21729.0
2024-09-06 11:00:00,98.38,99.09,98.22,98.33,28859.0,97.1303,97.8313,96.9724,97.081,28859.0
2024-09-06 11:10:00,98.35,98.35,97.92,98.07,20792.0,97.1007,97.1007,96.6762,96.8243,20792.0
2024-09-06 11:20:00,98.04,98.07,97.89,98.05,11774.0,96.7946,96.8243,96.6466,96.8045,11774.0
2024-09-06 11:30:00,98.06,98.27,97.99,98.24,14799.0,96.8144,97.0217,96.7453,96.9921,14799.0
2024-09-06 11:40:00,98.23,98.23,97.95,98.09,11120.0,96.9822,96.9822,96.7058,96.844,11120.0
2024-09-06 11:50:00,98.06,98.06,97.92,97.93,15358.0,96.8144,96.8144,96.6762,96.686,15358.0
2024-09-06 12:00:00,97.91,97.98,97.71,97.75,48903.0,96.6663,96.7354,96.4688,96.5083,48903.0
2024-09-06 12:10:00,97.75,97.8,97.5,97.56,18419.0,96.5083,96.5577,96.2615,96.3207,18419.0
2024-09-06 12:20:00,97.53,97.64,97.42,97.43,18152.0,96.2911,96.3997,96.1825,96.1924,18152.0
2024-09-06 12:30:00,97.43,97.72,97.35,97.55,22729.0,96.1924,96.4787,96.1134,96.3109,22729.0
2024-09-06 12:40:00,97.55,97.67,97.47,97.51,10626.0,96.3109,96.4293,96.2319,96.2714,10626.0
2024-09-06 12:50:00,97.6,97.69,97.51,97.64,8754.0,96.3602,96.4491,96.2714,96.3997,8754.0
2024-09-06 13:00:00,97.62,97.78,97.55,97.78,4895.0,96.38,96.538,96.3109,96.538,4895.0
2024-09-06 13:10:00,97.89,97.9,97.76,97.84,15273.0,96.6466,96.6564,96.5182,96.5972,15273.0
2024-09-06 13:20:00,97.86,98.1,97.83,97.92,13704.0,96.6169,96.8539,96.5873,96.6762,13704.0
2024-09-06 13:30:00,97.91,97.95,97.8,97.93,10756.0,96.6663,96.7058,96.5577,96.686,10756.0
2024-09-06 13:40:00,97.92,98.03,97.89,98.01,21969.0,96.6762,96.7848,96.6466,96.765,21969.0
2024-09-06 13:50:00,97.96,98.15,97.95,98.07,23956.0,96.7157,96.9033,96.7058,96.8243,23956.0
2024-09-06 14:00:00,98.1,98.11,97.85,97.94,21468.0,96.8539,96.8638,96.6071,96.6959,21468.0
2024-09-06 14:10:00,97.94,97.96,97.8,97.84,35910.0,96.6959,96.7157,96.5577,96.5972,35910.0
2024-09-06 14:20:00,97.87,97.93,97.75,97.88,12426.0,96.6268,96.686,96.5083,96.6367,12426.0
2024-09-06 14:30:00,97.89,97.95,97.7,97.78,15108.0,96.6466,96.7058,96.459,96.538,15108.0
2024-09-06 14:40:00,97.78,97.89,97.74,97.87,18818.0,96.538,96.6466,96.4985,96.6268,18818.0
2024-09-06 14:50:00,97.88,98.03,97.83,97.99,21753.0,96.6367,96.7848,96.5873,96.7453,21753.0
2024-09-06 15:00:00,97.97,98.21,97.97,98.2,44928.0,96.7255,96.9625,96.7255,96.9526,44928.0
2024-09-06 15:10:00,98.2,98.31,98.13,98.16,27448.0,96.9526,97.0612,96.8835,96.9131,27448.0
2024-09-06 15:20:00,98.17,98.34,98.16,98.21,33612.0,96.923,97.0908,96.9131,96.9625,33612.0
2024-09-06 15:30:00,98.2,98.37,98.07,98.08,104112.0,96.9526,97.1205,96.8243,96.8341,104112.0
2024-09-06 15:40:00,98.07,98.46,98.07,98.46,57103.0,96.8243,97.2093,96.8243,97.2093,57103.0
2024-09-06 15:50:00,98.47,98.52,98.05,98.2,242614.0,97.2192,97.2686,96.8045,96.9526,242614.0
2024-09-09 09:30:00,99.26,99.66,98.91,99.31,75033.0,97.9992,98.3941,97.6536,98.0485,75033.0
2024-09-09 09:40:00,99.26,99.43,98.98,99.11,37275.0,97.9992,98.167,97.7227,97.8511,37275.0
2024-09-09 09:50:00,99.06,99.52,99.02,99.27,24959.0,97.8017,98.2558,97.7622,98.009,24959.0
2024-09-09 10:00:00,99.34,99.78,99.24,99.75,31944.0,98.0781,98.5125,97.9794,98.4829,31944.0
2024-09-09 10:10:00,99.81,100.08,99.77,99.97,50345.0,98.5422,98.8087,98.5027,98.7001,50345.0
2024-09-09 10:20:00,99.97,100.08,99.73,99.73,18433.0,98.7001,98.8087,98.4632,98.4632,18433.0
2024-09-09 10:30:00,99.75,99.76,99.51,99.72,18364.0,98.4829,98.4928,98.246,98.4533,18364.0
2024-09-09 10:40:00,99.73,99.75,99.45,99.55,72754.0,98.4632,98.4829,98.1867,98.2855,72754.0
2024-09-09 10:50:00,99.53,99.67,99.4,99.4,59782.0,98.2657,98.4039,98.1374,98.1374,59782.0
2024-09-09 11:00:00,99.38,99.51,99.26,99.27,28573.0,98.1176,98.246,97.9992,98.009,28573.0
2024-09-09 11:10:00,99.29,99.33,98.9,98.99,79435.0,98.0288,98.0683,97.6437,97.7326,79435.0
2024-09-09 11:20:00,98.99,99.51,98.93,99.5,49580.0,97.7326,98.246,97.6733,98.2361,49580.0
2024-09-09 11:30:00,99.51,99.67,99.41,99.67,17495.0,98.246,98.4039,98.1472,98.4039,17495.0
2024-09-09 11:40:00,99.69,99.78,99.54,99.74,22436.0,98.4237,98.5125,98.2756,98.4731,22436.0
2024-09-09 11:50:00,99.74,99.88,99.66,99.7,16532.0,98.4731,98.6113,98.3941,98.4336,16532.0
2024-09-09 12:00:00,99.66,99.82,99.66,99.72,8347.0,98.3941,98.552,98.3941,98.4533,8347.0
2024-09-09 12:10:00,99.76,99.78,99.69,99.76,13246.0,98.4928,98.5125,98.4237,98.4928,13246.0
2024-09-09 12:20:00,99.75,99.83,99.69,99.81,17601.0,98.4829,98.5619,98.4237,98.5422,17601.0
2024-09-09 12:30:00,99.81,99.99,99.81,99.94,42283.0,98.5422,98.7199,98.5422,98.6705,42283.0
2024-09-09 12:40:00,99.95,100.06,99.94,100.01,17974.0,98.6804,98.789,98.6705,98.7396,17974.0
2024-09-09 12:50:00,100.01,100.04,99.89,100.03,28950.0,98.7396,98.7692,98.6211,98.7594,28950.0
2024-09-09 13:00:00,100.02,100.05,99.93,99.94,24836.0,98.7495,98.7791,98.6606,98.6705,24836.0
2024-09-09 13:10:00,99.94,100.02,99.92,99.98,17873.0,98.6705,98.7495,98.6508,98.71,17873.0
2024-09-09 13:20:00,99.98,100.03,99.89,99.92,15552.0,98.71,98.7594,98.6211,98.6508,15552.0
2024-09-09 13:30:00,99.9,99.92,99.7,99.86,40863.0,98.631,98.6508,98.4336,98.5915,40863.0
2024-09-09 13:40:00,99.85,99.98,99.67,99.98,26933.0,98.5817,98.71,98.4039,98.71,26933.0
2024-09-09 13:50:00,99.98,100.16,99.96,100.12,73750.0,98.71,98.8877,98.6903,98.8482,73750.0
2024-09-09 14:00:00,100.13,100.15,99.84,99.87,15352.0,98.8581,98.8778,98.5718,98.6014,15352.0
2024-09-09 14:10:00,99.84,99.89,99.6,99.79,25011.0,98.5718,98.6211,98.3348,98.5224,25011.0
2024-09-09 14:20:00,99.78,99.91,99.73,99.82,14198.0,98.5125,98.6409,98.4632,98.552,14198.0
2024-09-09 14:30:00,99.79,99.92,99.59,99.59,14686.0,98.5224,98.6508,98.325,98.325,14686.0
2024-09-09 14:40:00,99.59,99.82,99.58,99.73,38641.0,98.325,98.552,98.3151,98.4632,38641.0
2024-09-09 14:50:00,99.72,99.78,99.55,99.68,25891.0,98.4533,98.5125,98.2855,98.4138,25891.0
2024-09-09 15:00:00,99.62,99.67,99.58,99.63,16660.0,98.3546,98.4039,98.3151,98.3645,16660.0
2024-09-09 15:10:00,99.61,99.66,99.53,99.53,17734.0,98.3447,98.3941,98.2657,98.2657,17734.0
2024-09-09 15:20:00,99.51,99.6,99.42,99.58,28992.0,98.246,98.3348,98.1571,98.3151,28992.0
2024-09-09 15:30:00,99.57,99.65,99.42,99.45,33251.0,98.3052,98.3842,98.1571,98.1867,33251.0
2024-09-09 15:40:00,99.47,99.56,99.36,99.39,43784.0,98.2065,98.2953,98.0979,98.1275,43784.0
2024-09-09 15:50:00,99.4,99.66,99.3,99.58,215715.0,98.1374,98.3941,98.0386,98.3151,215715.0
2024-09-10 09:30:00,99.76,99.83,99.0,99.19,87969.0,98.4928,98.5619,97.7425,97.93,87969.0
2024-09-10 09:40:00,99.3,99.58,99.12,99.47,44652.0,98.0386,98.3151,97.8609,98.2065,44652.0
2024-09-10 09:50:00,99.44,99.58,99.26,99.41,51874.0,98.1769,98.3151,97.9992,98.1472,51874.0
2024-09-10 10:00:00,99.41,99.6,98.92,99.35,133579.0,98.1472,98.3348,97.6635,98.088,133579.0
2024-09-10 10:10:00,99.31,99.34,98.62,98.65,64044.0,98.0485,98.0781,97.3673,97.3969,64044.0
2024-09-10 10:20:00,98.64,98.71,98.47,98.67,32683.0,97.387,97.4561,97.2192,97.4166,32683.0
2024-09-10 10:30:00,98.65,98.84,98.59,98.8,42122.0,97.3969,97.5845,97.3377,97.545,42122.0
2024-09-10 10:40:00,98.78,99.06,98.71,99.05,35202.0,97.5252,97.8017,97.4561,97.7918,35202.0
2024-09-10 10:50:00,99.07,99.08,98.85,99.02,23060.0,97.8116,97.8214,97.5944,97.7622,23060.0
2024-09-10 11:00:00,99.01,99.23,98.94,99.23,22686.0,97.7523,97.9695,97.6832,97.9695,22686.0
2024-09-10 11:10:00,99.26,99.26,99.1,99.19,20293.0,97.9992,97.9992,97.8412,97.93,20293.0
2024-09-10 11:20:00,99.19,99.34,99.14,99.23,22653.0,97.93,98.0781,97.8807,97.9695,22653.0
2024-09-10 11:30:00,99.23,99.26,98.67,98.71,50500.0,97.9695,97.9992,97.4166,97.4561,50500.0
2024-09-10 11:40:00,98.72,98.82,98.58,98.59,46140.0,97.466,97.5647,97.3278,97.3377,46140.0
2024-09-10 11:50:00,98.57,98.57,98.27,98.27,36659.0,97.3179,97.3179,97.0217,97.0217,36659.0
2024-09-10 12:00:00,98.28,98.31,98.1,98.2,62327.0,97.0316,97.0612,96.8539,96.9526,62327.0
2024-09-10 12:10:00,98.21,98.57,98.2,98.54,50780.0,96.9625,97.3179,96.9526,97.2883,50780.0
2024-09-10 12:20:00,98.57,98.57,98.3,98.33,38028.0,97.3179,97.3179,97.0513,97.081,38028.0
2024-09-10 12:30:00,98.3,98.4,98.25,98.36,23521.0,97.0513,97.1501,97.002,97.1106,23521.0
2024-09-10 12:40:00,98.33,98.47,98.33,98.41,22346.0,97.081,97.2192,97.081,97.1599,22346.0
2024-09-10 12:50:00,98.41,98.55,98.39,98.39,23312.0,97.1599,97.2982,97.1402,97.1402,23312.0
2024-09-10 13:00:00,98.39,98.47,98.31,98.34,35784.0,97.1402,97.2192,97.0612,97.0908,35784.0
2024-09-10 13:10:00,98.37,98.54,98.35,98.52,25700.0,97.1205,97.2883,97.1007,97.2686,25700.0
2024-09-10 13:20:00,98.46,98.57,98.39,98.45,12987.0,97.2093,97.3179,97.1402,97.1994,12987.0
2024-09-10 13:30:00,98.45,98.66,98.45,98.61,40721.0,97.1994,97.4068,97.1994,97.3574,40721.0
2024-09-10 13:40:00,98.61,98.66,98.44,98.47,32226.0,97.3574,97.4068,97.1896,97.2192,32226.0
2024-09-10 13:50:00,98.47,98.57,98.43,98.52,43666.0,97.2192,97.3179,97.1797,97.2686,43666.0
2024-09-10 14:00:00,98.52,98.68,98.51,98.65,41884.0,97.2686,97.4265,97.2587,97.3969,41884.0
2024-09-10 14:10:00,98.67,98.72,98.59,98.71,29776.0,97.4166,97.466,97.3377,97.4561,29776.0
2024-09-10 14:20:00,98.71,98.75,98.49,98.61,70123.0,97.4561,97.4956,97.2389,97.3574,70123.0
2024-09-10 14:30:00,98.6,98.79,98.53,98.78,65454.0,97.3475,97.5351,97.2784,97.5252,65454.0
2024-09-10 14:40:00,98.76,98.89,98.71,98.84,23241.0,97.5055,97.6339,97.4561,97.5845,23241.0
2024-09-10 14:50:00,98.83,98.99,98.83,98.99,25801.0,97.5746,97.7326,97.5746,97.7326,25801.0
2024-09-10 15:00:00,98.99,99.0,98.82,98.85,38550.0,97.7326,97.7425,97.5647,97.5944,38550.0
2024-09-10 15:10:00,98.85,98.89,98.82,98.85,34320.0,97.5944,97.6339,97.5647,97.5944,34320.0
2024-09-10 15:20:00,98.85,99.01,98.85,98.96,34045.0,97.5944,97.7523,97.5944,97.703,34045.0
2024-09-10 15:30:00,98.93,98.95,98.74,98.75,45647.0,97.6733,97.6931,97.4858,97.4956,45647.0
2024-09-10 15:40:00,98.75,98.95,98.74,98.76,71647.0,97.4956,97.6931,97.4858,97.5055,71647.0
2024-09-10 15:50:00,98.79,99.14,98.72,99.1,203739.0,97.5351,97.8807,97.466,97.8412,203739.0
2024-09-11 09:30:00,98.87,98.87,97.96,98.1,53964.0,97.6141,97.6141,96.7157,96.8539,53964.0
2024-09-11 09:40:00,97.97,98.29,97.48,97.52,42200.0,96.7255,97.0415,96.2418,96.2813,42200.0
2024-09-11 09:50:00,97.48,97.71,97.29,97.45,28332.0,96.2418,96.4688,96.0542,96.2121,28332.0
2024-09-11 10:00:00,97.45,97.52,97.18,97.35,15901.0,96.2121,96.2813,95.9456,96.1134,15901.0
2024-09-11 10:10:00,97.34,97.51,96.99,97.01,20841.0,96.1035,96.2714,95.758,95.7777,20841.0
2024-09-11 10:20:00,97.01,97.18,96.85,96.91,40445.0,95.7777,95.9456,95.6198,95.679,40445.0
2024-09-11 10:30:00,96.89,96.92,96.62,96.9,57844.0,95.6593,95.6889,95.3927,95.6691,57844.0
2024-09-11 10:40:00,96.9,96.93,96.77,96.84,31097.0,95.6691,95.6987,95.5408,95.6099,31097.0
2024-09-11 10:50:00,96.85,97.1,96.83,97.08,34504.0,95.6198,95.8666,95.6,95.8468,34504.0
2024-09-11 11:00:00,97.07,97.39,97.05,97.29,21396.0,95.837,96.1529,95.8172,96.0542,21396.0
2024-09-11 11:10:00,97.27,97.64,97.23,97.58,18628.0,96.0344,96.3997,95.9949,96.3405,18628.0
2024-09-11 11:20:00,97.59,97.66,97.4,97.58,18308.0,96.3504,96.4195,96.1628,96.3405,18308.0
2024-09-11 11:30:00,97.6,97.93,97.6,97.9,24758.0,96.3602,96.686,96.3602,96.6564,24758.0
2024-09-11 11:40:00,97.9,98.07,97.88,98.05,17615.0,96.6564,96.8243,96.6367,96.8045,17615.0
2024-09-11 11:50:00,98.01,98.04,97.58,97.84,18864.0,96.765,96.7946,96.3405,96.5972,18864.0
2024-09-11 12:00:00,97.87,98.15,97.74,98.03,53062.0,96.6268,96.9033,96.4985,96.7848,53062.0
2024-09-11 12:10:00,98.02,98.14,97.94,98.09,14431.0,96.7749,96.8934,96.6959,96.844,14431.0
2024-09-11 12:20:00,98.08,98.12,97.98,98.08,24739.0,96.8341,96.8736,96.7354,96.8341,24739.0
2024-09-11 12:30:00,98.13,98.21,98.06,98.21,29858.0,96.8835,96.9625,96.8144,96.9625,29858.0
2024-09-11 12:40:00,98.23,98.3,98.17,98.28,11913.0,96.9822,97.0513,96.923,97.0316,11913.0
2024-09-11 12:50:00,98.31,98.42,98.28,98.34,16903.0,97.0612,97.1698,97.0316,97.0908,16903.0
2024-09-11 13:00:00,98.36,98.73,98.36,98.62,14516.0,97.1106,97.4759,97.1106,97.3673,14516.0
2024-09-11 13:10:00,98.62,98.88,98.61,98.75,12061.0,97.3673,97.624,97.3574,97.4956,12061.0
2024-09-11 13:20:00,98.71,98.87,98.67,98.82,16239.0,97.4561,97.6141,97.4166,97.5647,16239.0
2024-09-11 13:30:00,98.85,98.93,98.84,98.93,9594.0,97.5944,97.6733,97.5845,97.6733,9594.0
2024-09-11 13:40:00,98.94,99.24,98.91,99.16,25502.0,97.6832,97.9794,97.6536,97.9004,25502.0
2024-09-11 13:50:00,99.16,99.22,98.86,98.92,14803.0,97.9004,97.9597,97.6042,97.6635,14803.0
2024-09-11 14:00:00,98.91,99.09,98.88,99.0,13242.0,97.6536,97.8313,97.624,97.7425,13242.0
2024-09-11 14:10:00,99.01,99.1,98.97,99.06,16475.0,97.7523,97.8412,97.7128,97.8017,16475.0
2024-09-11 14:20:00,99.06,99.29,99.06,99.2,34345.0,97.8017,98.0288,97.8017,97.9399,34345.0
2024-09-11 14:30:00,99.2,99.47,99.18,99.46,18645.0,97.9399,98.2065,97.9202,98.1966,18645.0
2024-09-11 14:40:00,99.48,99.67,99.48,99.61,11470.0,98.2164,98.4039,98.2164,98.3447,11470.0
2024-09-11 14:50:00,99.6,99.61,99.39,99.49,19035.0,98.3348,98.3447,98.1275,98.2262,19035.0
2024-09-11 15:00:00,99.47,99.54,99.38,99.52,20607.0,98.2065,98.2756,98.1176,98.2558,20607.0
2024-09-11 15:10:00,99.54,99.61,99.46,99.56,20219.0,98.2756,98.3447,98.1966,98.2953,20219.0
2024-09-11 15:20:00,99.55,99.7,99.55,99.66,20561.0,98.2855,98.4336,98.2855,98.3941,20561.0
2024-09-11 15:30:00,99.66,99.76,99.52,99.52,33431.0,98.3941,98.4928,98.2558,98.2558,33431.0
2024-09-11 15:40:00,99.57,99.62,99.32,99.56,40741.0,98.3052,98.3546,98.0584,98.2953,40741.0
2024-09-11 15:50:00,99.55,100.07,99.46,99.88,239654.0,98.2855,98.7989,98.1966,98.6113,239654.0
2024-09-12 09:30:00,100.24,100.84,100.02,100.47,141589.0,98.9667,99.5591,98.7495,99.1938,141589.0
2024-09-12 09:40:00,100.47,100.62,99.98,100.01,77214.0,99.1938,99.3419,98.71,98.7396,77214.0
2024-09-12 09:50:00,99.98,100.13,99.39,99.47,55284.0,98.71,98.8581,98.1275,98.2065,55284.0
2024-09-12 10:00:00,99.49,99.57,99.14,99.57,23905.0,98.2262,98.3052,97.8807,98.3052,23905.0
2024-09-12 10:10:00,99.59,100.21,99.56,100.21,13686.0,98.325,98.9371,98.2953,98.9371,13686.0
2024-09-12 10:20:00,100.21,100.42,100.15,100.37,14303.0,98.9371,99.1444,98.8778,99.0951,14303.0
2024-09-12 10:30:00,100.45,100.57,100.29,100.5,18435.0,99.174,99.2925,99.0161,99.2234,18435.0
2024-09-12 10:40:00,100.49,100.74,100.45,100.68,16250.0,99.2135,99.4604,99.174,99.4011,16250.0
2024-09-12 10:50:00,100.66,100.67,100.01,100.08,15404.0,99.3814,99.3912,98.7396,98.8087,15404.0
2024-09-12 11:00:00,100.01,100.2,99.97,100.08,20461.0,98.7396,98.9272,98.7001,98.8087,20461.0
2024-09-12 11:10:00,100.04,100.28,100.0,100.18,20439.0,98.7692,99.0062,98.7298,98.9075,20439.0
2024-09-12 11:20:00,100.18,100.25,100.02,100.11,19495.0,98.9075,98.9766,98.7495,98.8384,19495.0
2024-09-12 11:30:00,100.12,100.48,100.09,100.3,33648.0,98.8482,99.2037,98.8186,99.0259,33648.0
2024-09-12 11:40:00,100.33,100.51,100.32,100.51,55583.0,99.0556,99.2333,99.0457,99.2333,55583.0
2024-09-12 11:50:00,100.51,100.57,100.25,100.31,35548.0,99.2333,99.2925,98.9766,99.0358,35548.0
2024-09-12 12:00:00,100.31,100.51,100.29,100.5,31099.0,99.0358,99.2333,99.0161,99.2234,31099.0
2024-09-12 12:10:00,100.48,100.57,100.35,100.52,29923.0,99.2037,99.2925,99.0753,99.2431,29923.0
2024-09-12 12:20:00,100.53,100.68,100.5,100.59,20937.0,99.253,99.4011,99.2234,99.3123,20937.0
2024-09-12 12:30:00,100.59,100.85,100.56,100.72,40844.0,99.3123,99.569,99.2826,99.4406,40844.0
2024-09-12 12:40:00,100.72,100.88,100.64,100.85,39997.0,99.4406,99.5986,99.3616,99.569,39997.0
2024-09-12 12:50:00,100.85,101.2,100.84,101.17,32527.0,99.569,99.9145,99.5591,99.8849,32527.0
2024-09-12 13:00:00,101.17,101.27,101.13,101.19,29006.0,99.8849,99.9836,99.8454,99.9046,29006.0
2024-09-12 13:10:00,101.19,101.25,101.09,101.14,34828.0,99.9046,99.9639,99.8059,99.8553,34828.0
2024-09-12 13:20:00,101.14,101.3,101.09,101.23,38323.0,99.8553,100.0132,99.8059,99.9441,38323.0
2024-09-12 13:30:00,101.23,101.41,101.23,101.37,24408.0,99.9441,100.1218,99.9441,100.0823,24408.0
2024-09-12 13:40:00,101.4,101.6,101.38,101.51,33897.0,100.112,100.3094,100.0922,100.2206,33897.0
2024-09-12 13:50:00,101.51,101.57,101.38,101.4,44983.0,100.2206,100.2798,100.0922,100.112,44983.0
2024-09-12 14:00:00,101.42,101.57,101.26,101.29,52522.0,100.1317,100.2798,99.9737,100.0034,52522.0
2024-09-12 14:10:00,101.29,101.38,101.18,101.21,28350.0,100.0034,100.0922,99.8948,99.9244,28350.0
2024-09-12 14:20:00,101.23,101.24,101.06,101.09,32878.0,99.9441,99.954,99.7763,99.8059,32878.0
2024-09-12 14:30:00,101.09,101.22,101.02,101.11,31233.0,99.8059,99.9343,99.7368,99.8257,31233.0
2024-09-12 14:40:00,101.1,101.19,101.04,101.04,26257.0,99.8158,99.9046,99.7565,99.7565,26257.0
2024-09-12 14:50:00,101.05,101.05,100.63,100.98,28225.0,99.7664,99.7664,99.3517,99.6973,28225.0
2024-09-12 15:00:00,100.98,101.17,100.95,101.16,33754.0,99.6973,99.8849,99.6677,99.875,33754.0
2024-09-12 15:10:00,101.15,101.21,101.06,101.13,32486.0,99.8651,99.9244,99.7763,99.8454,32486.0
2024-09-12 15:20:00,101.11,101.25,101.03,101.19,58895.0,99.8257,99.9639,99.7467,99.9046,58895.0
2024-09-12 15:30:00,101.2,101.45,101.19,101.45,72827.0,99.9145,100.1613,99.9046,100.1613,72827.0
2024-09-12 15:40:00,101.45,101.59,101.27,101.29,101729.0,100.1613,100.2996,99.9836,100.0034,101729.0
2024-09-12 15:50:00,101.27,101.48,101.17,101.48,366727.0,99.9836,100.191,99.8849,100.191,366727.0
2024-09-13 09:30:00,102.0,102.22,101.53,101.98,61974.0,100.7043,100.9216,100.2403,100.6846,61974.0
2024-09-13 09:40:00,101.93,102.22,101.52,102.18,25710.0,100.6352,100.9216,100.2304,100.8821,25710.0
2024-09-13 09:50:00,102.19,102.39,101.88,102.31,27764.0,100.8919,101.0894,100.5859,101.0104,27764.0
2024-09-13 10:00:00,102.33,102.47,101.79,101.83,33964.0,101.0302,101.1684,100.497,100.5365,33964.0
2024-09-13 10:10:00,101.88,102.19,101.88,102.13,18975.0,100.5859,100.8919,100.5859,100.8327,18975.0
2024-09-13 10:20:00,102.2,102.36,102.11,102.11,19515.0,100.9018,101.0598,100.8129,100.8129,19515.0
2024-09-13 10:30:00,102.15,102.2,102.01,102.19,17199.0,100.8524,100.9018,100.7142,100.8919,17199.0
2024-09-13 10:40:00,102.18,102.36,102.12,102.27,21534.0,100.8821,101.0598,100.8228,100.9709,21534.0
2024-09-13 10:50:00,102.26,102.33,102.04,102.16,18439.0,100.961,101.0302,100.7438,100.8623,18439.0
2024-09-13 11:00:00,102.13,102.18,101.89,101.92,12625.0,100.8327,100.8821,100.5957,100.6254,12625.0
2024-09-13 11:10:00,101.92,101.98,101.85,101.88,18212.0,100.6254,100.6846,100.5563,100.5859,18212.0
2024-09-13 11:20:00,101.88,102.01,101.81,101.94,16781.0,100.5859,100.7142,100.5168,100.6451,16781.0
2024-09-13 11:30:00,101.99,102.29,101.99,102.24,16047.0,100.6945,100.9907,100.6945,100.9413,16047.0
2024-09-13 11:40:00,102.23,102.43,102.15,102.33,16159.0,100.9314,101.1289,100.8524,101.0302,16159.0
2024-09-13 11:50:00,102.37,102.51,102.36,102.42,11870.0,101.0696,101.2079,101.0598,101.119,11870.0
2024-09-13 12:00:00,102.44,102.46,102.33,102.45,17333.0,101.1388,101.1585,101.0302,101.1486,17333.0
2024-09-13 12:10:00,102.44,102.45,102.34,102.44,11564.0,101.1388,101.1486,101.04,101.1388,11564.0
2024-09-13 12:20:00,102.45,102.46,102.32,102.32,13776.0,101.1486,101.1585,101.0203,101.0203,13776.0
2024-09-13 12:30:00,102.32,102.39,102.22,102.28,26990.0,101.0203,101.0894,100.9216,100.9808,26990.0
2024-09-13 12:40:00,102.28,102.42,102.27,102.3,40574.0,100.9808,101.119,100.9709,101.0005,40574.0
2024-09-13 12:50:00,102.31,102.46,102.29,102.38,15180.0,101.0104,101.1585,100.9907,101.0795,15180.0
2024-09-13 13:00:00,102.39,102.45,102.32,102.36,10591.0,101.0894,101.1486,101.0203,101.0598,10591.0
2024-09-13 13:10:00,102.37,102.5,102.37,102.5,13009.0,101.0696,101.198,101.0696,101.198,13009.0
2024-09-13 13:20:00,102.47,102.58,102.44,102.57,42812.0,101.1684,101.277,101.1388,101.2671,42812.0
2024-09-13 13:30:00,102.59,102.69,102.54,102.66,17401.0,101.2869,101.3856,101.2375,101.356,17401.0
2024-09-13 13:40:00,102.65,102.73,102.61,102.62,27079.0,101.3461,101.4251,101.3066,101.3165,27079.0
2024-09-13 13:50:00,102.62,102.67,102.43,102.49,18524.0,101.3165,101.3658,101.1289,101.1881,18524.0
2024-09-13 14:00:00,102.47,102.47,102.2,102.37,19258.0,101.1684,101.1684,100.9018,101.0696,19258.0
2024-09-13 14:10:00,102.37,102.41,102.3,102.35,11178.0,101.0696,101.1091,101.0005,101.0499,11178.0
2024-09-13 14:20:00,102.36,102.38,102.01,102.02,20074.0,101.0598,101.0795,100.7142,100.7241,20074.0
2024-09-13 14:30:00,102.02,102.15,101.94,102.15,11313.0,100.7241,100.8524,100.6451,100.8524,11313.0
2024-09-13 14:40:00,102.16,102.28,102.09,102.22,12712.0,100.8623,100.9808,100.7932,100.9216,12712.0
2024-09-13 14:50:00,102.22,102.24,102.15,102.17,16363.0,100.9216,100.9413,100.8524,100.8722,16363.0
2024-09-13 15:00:00,102.16,102.16,102.06,102.09,17595.0,100.8623,100.8623,100.7636,100.7932,17595.0
2024-09-13 15:10:00,102.09,102.14,102.06,102.06,19853.0,100.7932,100.8426,100.7636,100.7636,19853.0
2024-09-13 15:20:00,102.07,102.12,102.01,102.07,17083.0,100.7735,100.8228,100.7142,100.7735,17083.0
2024-09-13 15:30:00,102.07,102.24,102.03,102.24,52249.0,100.7735,100.9413,100.734,100.9413,52249.0
2024-09-13 15:40:00,102.23,102.25,102.08,102.08,38063.0,100.9314,100.9512,100.7833,100.7833,38063.0
2024-09-13 15:50:00,102.1,102.18,101.95,102.01,185658.0,100.8031,100.8821,100.655,100.7142,185658.0
2024-09-16 09:30:00,102.69,103.5,102.62,102.9,68439.0,101.3856,102.1853,101.3165,101.5929,68439.0
2024-09-16 09:40:00,102.9,103.01,102.57,102.86,32659.0,101.5929,101.7015,101.2671,101.5534,32659.0
2024-09-16 09:50:00,102.93,103.28,102.81,103.12,31917.0,101.6225,101.9681,101.5041,101.8101,31917.0
2024-09-16 10:00:00,103.12,103.26,102.78,102.89,40046.0,101.8101,101.9483,101.4744,101.583,40046.0
2024-09-16 10:10:00,102.88,102.91,102.6,102.69,21569.0,101.5732,101.6028,101.2967,101.3856,21569.0
2024-09-16 10:20:00,102.7,102.75,102.32,102.37,21912.0,101.3955,101.4448,101.0203,101.0696,21912.0
2024-09-16 10:30:00,102.36,102.48,102.15,102.39,23449.0,101.0598,101.1782,100.8524,101.0894,23449.0
2024-09-16 10:40:00,102.41,102.5,102.2,102.3,26131.0,101.1091,101.198,100.9018,101.0005,26131.0
2024-09-16 10:50:00,102.3,102.34,102.13,102.27,32587.0,101.0005,101.04,100.8327,100.9709,32587.0
2024-09-16 11:00:00,102.27,102.37,102.21,102.37,15148.0,100.9709,101.0696,100.9117,101.0696,15148.0
2024-09-16 11:10:00,102.37,102.38,102.13,102.17,20402.0,101.0696,101.0795,100.8327,100.8722,20402.0
2024-09-16 11:20:00,102.18,102.21,102.02,102.07,26238.0,100.8821,100.9117,100.7241,100.7735,26238.0
2024-09-16 11:30:00,102.09,102.27,102.08,102.21,20128.0,100.7932,100.9709,100.7833,100.9117,20128.0
2024-09-16 11:40:00,102.21,102.44,102.17,102.42,16188.0,100.9117,101.1388,100.8722,101.119,16188.0
2024-09-16 11:50:00,102.42,102.52,102.37,102.48,35678.0,101.119,101.2177,101.0696,101.1782,35678.0
2024-09-16 12:00:00,102.46,102.54,102.41,102.42,18276.0,101.1585,101.2375,101.1091,101.119,18276.0
2024-09-16 12:10:00,102.42,102.46,102.34,102.43,15334.0,101.119,101.1585,101.04,101.1289,15334.0
2024-09-16 12:20:00,102.45,102.69,102.43,102.63,18854.0,101.1486,101.3856,101.1289,101.3263,18854.0
2024-09-16 12:30:00,102.66,102.72,102.59,102.66,16986.0,101.356,101.4152,101.2869,101.356,16986.0
2024-09-16 12:40:00,102.68,102.71,102.6,102.7,13065.0,101.3757,101.4053,101.2967,101.3955,13065.0
2024-09-16 12:50:00,102.71,102.71,102.56,102.57,13750.0,101.4053,101.4053,101.2572,101.2671,13750.0
2024-09-16 13:00:00,102.58,102.64,102.56,102.64,15001.0,101.277,101.3362,101.2572,101.3362,15001.0
2024-09-16 13:10:00,102.64,102.71,102.59,102.69,16808.0,101.3362,101.4053,101.2869,101.3856,16808.0
2024-09-16 13:20:00,102.69,102.72,102.57,102.65,16657.0,101.3856,101.4152,101.2671,101.3461,16657.0
2024-09-16 13:30:00,102.63,102.78,102.57,102.78,14995.0,101.3263,101.4744,101.2671,101.4744,14995.0
2024-09-16 13:40:00,102.76,102.85,102.73,102.81,18752.0,101.4547,101.5435,101.4251,101.5041,18752.0
2024-09-16 13:50:00,102.8,102.87,102.77,102.84,20982.0,101.4942,101.5633,101.4646,101.5337,20982.0
2024-09-16 14:00:00,102.84,102.87,102.77,102.87,24889.0,101.5337,101.5633,101.4646,101.5633,24889.0
2024-09-16 14:10:00,102.87,102.99,102.87,102.91,17863.0,101.5633,101.6818,101.5633,101.6028,17863.0
2024-09-16 14:20:00,102.9,102.96,102.89,102.91,17742.0,101.5929,101.6522,101.583,101.6028,17742.0
2024-09-16 14:30:00,102.91,102.99,102.9,102.93,23356.0,101.6028,101.6818,101.5929,101.6225,23356.0
2024-09-16 14:40:00,102.89,102.94,102.8,102.93,15476.0,101.583,101.6324,101.4942,101.6225,15476.0
2024-09-16 14:50:00,102.92,103.05,102.87,103.04,18270.0,101.6127,101.741,101.5633,101.7311,18270.0
2024-09-16 15:00:00,103.04,103.04,102.67,102.69,24641.0,101.7311,101.7311,101.3658,101.3856,24641.0
2024-09-16 15:10:00,102.69,102.7,102.58,102.64,26780.0,101.3856,101.3955,101.277,101.3362,26780.0
2024-09-16 15:20:00,102.65,102.65,102.57,102.63,24801.0,101.3461,101.3461,101.2671,101.3263,24801.0
2024-09-16 15:30:00,102.63,102.81,102.63,102.78,35788.0,101.3263,101.5041,101.3263,101.4744,35788.0
2024-09-16 15:40:00,102.78,102.83,102.65,102.65,46751.0,101.4744,101.5238,101.3461,101.3461,46751.0
2024-09-16 15:50:00,102.66,102.87,102.21,102.38,355206.0,101.356,101.5633,100.9117,101.0795,355206.0
2024-09-17 09:30:00,102.81,103.55,102.81,103.27,71733.0,101.5041,102.2347,101.5041,101.9582,71733.0
2024-09-17 09:40:00,103.32,103.36,102.96,103.33,51661.0,102.0076,102.0471,101.6522,102.0175,51661.0
2024-09-17 09:50:00,103.32,103.37,102.85,102.87,24825.0,102.0076,102.0569,101.5435,101.5633,24825.0
2024-09-17 10:00:00,102.88,103.8,102.87,103.75,69352.0,101.5732,102.4815,101.5633,102.4321,69352.0
2024-09-17 10:10:00,103.75,103.99,103.74,103.89,39756.0,102.4321,102.6691,102.4222,102.5703,39756.0
2024-09-17 10:20:00,103.89,104.21,103.86,103.89,79863.0,102.5703,102.8863,102.5407,102.5703,79863.0
2024-09-17 10:30:00,103.97,104.05,103.83,103.96,63227.0,102.6493,102.7283,102.5111,102.6394,63227.0
2024-09-17 10:40:00,103.99,104.44,103.95,104.42,54844.0,102.6691,103.1134,102.6296,103.0936,54844.0
2024-09-17 10:50:00,104.44,104.46,104.06,104.17,33914.0,103.1134,103.1331,102.7382,102.8468,33914.0
2024-09-17 11:00:00,104.17,104.39,104.14,104.27,33950.0,102.8468,103.064,102.8172,102.9455,33950.0
2024-09-17 11:10:00,104.22,104.38,104.16,104.28,82416.0,102.8961,103.0541,102.8369,102.9554,82416.0
2024-09-17 11:20:00,104.28,104.49,104.21,104.34,126856.0,102.9554,103.1627,102.8863,103.0146,126856.0
2024-09-17 11:30:00,104.32,104.38,104.15,104.36,30760.0,102.9949,103.0541,102.827,103.0344,30760.0
2024-09-17 11:40:00,104.36,104.43,104.2,104.35,109101.0,103.0344,103.1035,102.8764,103.0245,109101.0
2024-09-17 11:50:00,104.36,104.56,104.34,104.45,31058.0,103.0344,103.2318,103.0146,103.1232,31058.0
2024-09-17 12:00:00,104.44,104.58,104.4,104.43,21698.0,103.1134,103.2516,103.0739,103.1035,21698.0
2024-09-17 12:10:00,104.44,104.45,104.19,104.22,20638.0,103.1134,103.1232,102.8665,102.8961,20638.0
2024-09-17 12:20:00,104.23,104.39,104.15,104.33,41606.0,102.906,103.064,102.827,103.0047,41606.0
2024-09-17 12:30:00,104.32,104.32,104.09,104.12,21794.0,102.9949,102.9949,102.7678,102.7974,21794.0
2024-09-17 12:40:00,104.12,104.13,103.49,103.52,30538.0,102.7974,102.8073,102.1754,102.205,30538.0
2024-09-17 12:50:00,103.52,103.76,103.47,103.56,31208.0,102.205,102.442,102.1557,102.2445,31208.0
2024-09-17 13:00:00,103.54,103.65,103.42,103.51,45981.0,102.2248,102.3334,102.1063,102.1952,45981.0
2024-09-17 13:10:00,103.53,103.76,103.52,103.76,22432.0,102.2149,102.442,102.205,102.442,22432.0
2024-09-17 13:20:00,103.77,103.92,103.73,103.79,20006.0,102.4519,102.6,102.4124,102.4716,20006.0
2024-09-17 13:30:00,103.78,103.85,103.7,103.84,25898.0,102.4617,102.5308,102.3828,102.521,25898.0
2024-09-17 13:40:00,103.82,103.85,103.52,103.79,21209.0,102.5012,102.5308,102.205,102.4716,21209.0
2024-09-17 13:50:00,103.78,103.91,103.75,103.76,22215.0,102.4617,102.5901,102.4321,102.442,22215.0
2024-09-17 14:00:00,103.75,103.9,103.71,103.9,24180.0,102.4321,102.5802,102.3926,102.5802,24180.0
2024-09-17 14:10:00,103.91,103.92,103.7,103.75,27421.0,102.5901,102.6,102.3828,102.4321,27421.0
2024-09-17 14:20:00,103.75,103.83,103.67,103.75,25925.0,102.4321,102.5111,102.3531,102.4321,25925.0
2024-09-17 14:30:00,103.73,103.79,103.64,103.71,42559.0,102.4124,102.4716,102.3235,102.3926,42559.0
2024-09-17 14:40:00,103.7,103.84,103.46,103.5,42175.0,102.3828,102.521,102.1458,102.1853,42175.0
2024-09-17 14:50:00,103.48,103.76,103.44,103.69,28157.0,102.1655,102.442,102.1261,102.3729,28157.0
2024-09-17 15:00:00,103.69,103.74,103.56,103.6,30058.0,102.3729,102.4222,102.2445,102.284,30058.0
2024-09-17 15:10:00,103.61,103.65,103.54,103.56,61512.0,102.2939,102.3334,102.2248,102.2445,61512.0
2024-09-17 15:20:00,103.57,103.61,103.44,103.61,49071.0,102.2544,102.2939,102.1261,102.2939,49071.0
2024-09-17 15:30:00,103.6,103.7,103.55,103.7,48970.0,102.284,102.3828,102.2347,102.3828,48970.0
2024-09-17 15:40:00,103.69,103.77,103.59,103.75,62789.0,102.3729,102.4519,102.2741,102.4321,62789.0
2024-09-17 15:50:00,103.76,104.05,103.66,103.94,213015.0,102.442,102.7283,102.3433,102.6197,213015.0
2024-09-18 09:30:00,104.18,104.93,104.14,104.9,47553.0,102.8567,103.5971,102.8172,103.5675,47553.0
2024-09-18 09:40:00,104.89,105.28,104.67,105.15,32161.0,103.5576,103.9427,103.3404,103.8143,32161.0
2024-09-18 09:50:00,105.1,105.1,104.42,104.44,31287.0,103.765,103.765,103.0936,103.1134,31287.0
2024-09-18 10:00:00,104.44,104.5,104.01,104.18,28403.0,103.1134,103.1726,102.6888,102.8567,28403.0
2024-09-18 10:10:00,104.18,104.66,104.04,104.52,53416.0,102.8567,103.3306,102.7184,103.1923,53416.0
2024-09-18 10:20:00,104.48,104.54,104.3,104.4,24427.0,103.1528,103.2121,102.9751,103.0739,24427.0
2024-09-18 10:30:00,104.35,104.38,103.99,104.05,20002.0,103.0245,103.0541,102.6691,102.7283,20002.0
2024-09-18 10:40:00,104.0,104.18,104.0,104.06,25775.0,102.6789,102.8567,102.6789,102.7382,25775.0
2024-09-18 10:50:00,104.06,104.07,103.89,103.97,20369.0,102.7382,102.7481,102.5703,102.6493,20369.0
2024-09-18 11:00:00,103.97,104.04,103.91,103.99,19266.0,102.6493,102.7184,102.5901,102.6691,19266.0
2024-09-18 11:10:00,103.97,104.01,103.83,104.01,22811.0,102.6493,102.6888,102.5111,102.6888,22811.0
2024-09-18 11:20:00,103.99,104.35,103.99,104.3,18119.0,102.6691,103.0245,102.6691,102.9751,18119.0
2024-09-18 11:30:00,104.29,104.3,104.2,104.28,9928.0,102.9653,102.9751,102.8764,102.9554,9928.0
2024-09-18 11:40:00,104.24,104.26,104.03,104.04,13550.0,102.9159,102.9356,102.7086,102.7184,13550.0
2024-09-18 11:50:00,104.01,104.05,103.89,103.92,11626.0,102.6888,102.7283,102.5703,102.6,11626.0
2024-09-18 12:00:00,103.89,104.0,103.82,104.0,9630.0,102.5703,102.6789,102.5012,102.6789,9630.0
2024-09-18 12:10:00,104.04,104.18,103.98,104.16,23224.0,102.7184,102.8567,102.6592,102.8369,23224.0
2024-09-18 12:20:00,104.16,104.23,104.1,104.23,15279.0,102.8369,102.906,102.7777,102.906,15279.0
2024-09-18 12:30:00,104.25,104.49,104.23,104.45,24430.0,102.9258,103.1627,102.906,103.1232,24430.0
2024-09-18 12:40:00,104.48,104.52,104.35,104.42,22746.0,103.1528,103.1923,103.0245,103.0936,22746.0
2024-09-18 12:50:00,104.41,104.57,104.39,104.55,15092.0,103.0837,103.2417,103.064,103.222,15092.0
2024-09-18 13:00:00,104.56,104.56,104.46,104.52,14305.0,103.2318,103.2318,103.1331,103.1923,14305.0
2024-09-18 13:10:00,104.51,104.56,104.46,104.47,13207.0,103.1825,103.2318,103.1331,103.143,13207.0
2024-09-18 13:20:00,104.47,104.49,104.16,104.23,14159.0,103.143,103.1627,102.8369,102.906,14159.0
2024-09-18 13:30:00,104.22,104.3,104.07,104.14,25363.0,102.8961,102.9751,102.7481,102.8172,25363.0
2024-09-18 13:40:00,104.12,104.27,104.1,104.14,10611.0,102.7974,102.9455,102.7777,102.8172,10611.0
2024-09-18 13:50:00,104.11,104.13,103.98,104.0,13494.0,102.7875,102.8073,102.6592,102.6789,13494.0
2024-09-18 14:00:00,103.96,105.4,103.6,104.84,44458.0,102.6394,104.0612,102.284,103.5083,44458.0
2024-09-18 14:10:00,104.84,104.9,104.32,104.78,22810.0,103.5083,103.5675,102.9949,103.449,22810.0
2024-09-18 14:20:00,104.82,105.15,104.62,105.14,25656.0,103.4885,103.8143,103.2911,103.8045,25656.0
2024-09-18 14:30:00,105.17,105.23,104.6,105.08,38738.0,103.8341,103.8933,103.2713,103.7452,38738.0
2024-09-18 14:40:00,105.12,105.14,104.32,104.63,32304.0,103.7847,103.8045,102.9949,103.3009,32304.0
2024-09-18 14:50:00,104.6,104.9,104.27,104.27,22087.0,103.2713,103.5675,102.9455,102.9455,22087.0
2024-09-18 15:00:00,104.22,104.24,103.84,103.86,39142.0,102.8961,102.9159,102.521,102.5407,39142.0
2024-09-18 15:10:00,103.86,104.54,103.86,104.39,64308.0,102.5407,103.2121,102.5407,103.064,64308.0
2024-09-18 15:20:00,104.39,104.76,103.74,104.36,38954.0,103.064,103.4293,102.4222,103.0344,38954.0
2024-09-18 15:30:00,104.52,104.66,103.85,104.07,28621.0,103.1923,103.3306,102.5308,102.7481,28621.0
2024-09-18 15:40:00,104.05,104.1,103.41,103.51,43317.0,102.7283,102.7777,102.0964,102.1952,43317.0
2024-09-18 15:50:00,103.52,103.92,103.5,103.68,163226.0,102.205,102.6,102.1853,102.363,163226.0
2024-09-19 09:30:00,106.06,106.25,105.16,105.64,77727.0,104.7128,104.9004,103.8242,104.2981,77727.0
2024-09-19 09:40:00,105.45,105.64,105.19,105.43,17842.0,104.1105,104.2981,103.8538,104.0908,17842.0
2024-09-19 09:50:00,105.42,105.71,105.02,105.59,117750.0,104.0809,104.3672,103.686,104.2487,117750.0
2024-09-19 10:00:00,105.59,105.72,105.23,105.25,45919.0,104.2487,104.3771,103.8933,103.9131,45919.0
2024-09-19 10:10:00,105.26,105.71,105.11,105.71,25349.0,103.9229,104.3672,103.7748,104.3672,25349.0
2024-09-19 10:20:00,105.73,105.73,105.38,105.56,52122.0,104.387,104.387,104.0414,104.2191,52122.0
2024-09-19 10:30:00,105.58,105.73,105.57,105.73,25623.0,104.2389,104.387,104.229,104.387,25623.0
2024-09-19 10:40:00,105.72,105.75,105.32,105.38,45444.0,104.3771,104.4067,103.9822,104.0414,45444.0
2024-09-19 10:50:00,105.4,105.49,105.14,105.49,29805.0,104.0612,104.15,103.8045,104.15,29805.0
2024-09-19 11:00:00,105.52,105.72,105.44,105.51,28999.0,104.1796,104.3771,104.1006,104.1698,28999.0
2024-09-19 11:10:00,105.56,105.61,105.42,105.43,42985.0,104.2191,104.2685,104.0809,104.0908,42985.0
2024-09-19 11:20:00,105.4,105.63,105.32,105.55,18815.0,104.0612,104.2882,103.9822,104.2093,18815.0
2024-09-19 11:30:00,105.58,105.63,105.48,105.58,15837.0,104.2389,104.2882,104.1401,104.2389,15837.0
2024-09-19 11:40:00,105.57,105.65,105.54,105.64,21110.0,104.229,104.308,104.1994,104.2981,21110.0
2024-09-19 11:50:00,105.62,105.65,105.49,105.64,22403.0,104.2784,104.308,104.15,104.2981,22403.0
2024-09-19 12:00:00,105.65,105.73,105.55,105.65,26698.0,104.308,104.387,104.2093,104.308,26698.0
2024-09-19 12:10:00,105.64,105.78,105.5,105.75,16027.0,104.2981,104.4363,104.1599,104.4067,16027.0
2024-09-19 12:20:00,105.77,105.85,105.69,105.79,16038.0,104.4265,104.5054,104.3475,104.4462,16038.0
2024-09-19 12:30:00,105.8,106.0,105.79,105.94,13170.0,104.4561,104.6535,104.4462,104.5943,13170.0
2024-09-19 12:40:00,105.94,105.98,105.9,105.93,12016.0,104.5943,104.6338,104.5548,104.5844,12016.0
2024-09-19 12:50:00,105.93,105.99,105.77,105.84,22775.0,104.5844,104.6437,104.4265,104.4956,22775.0
2024-09-19 13:00:00,105.85,105.91,105.82,105.86,14593.0,104.5054,104.5647,104.4758,104.5153,14593.0
2024-09-19 13:10:00,105.85,105.9,105.78,105.83,15214.0,104.5054,104.5548,104.4363,104.4857,15214.0
2024-09-19 13:20:00,105.84,105.87,105.71,105.82,16549.0,104.4956,104.5252,104.3672,104.4758,16549.0
2024-09-19 13:30:00,105.83,106.03,105.83,106.01,18860.0,104.4857,104.6832,104.4857,104.6634,18860.0
2024-09-19 13:40:00,106.0,106.08,105.96,106.05,27262.0,104.6535,104.7325,104.614,104.7029,27262.0
2024-09-19 13:50:00,106.03,106.08,105.83,105.88,49146.0,104.6832,104.7325,104.4857,104.5351,49146.0
2024-09-19 14:00:00,105.88,106.0,105.85,105.86,21486.0,104.5351,104.6535,104.5054,104.5153,21486.0
2024-09-19 14:10:00,105.81,105.85,105.7,105.75,35656.0,104.4659,104.5054,104.3573,104.4067,35656.0
2024-09-19 14:20:00,105.77,105.87,105.7,105.84,20622.0,104.4265,104.5252,104.3573,104.4956,20622.0
2024-09-19 14:30:00,105.86,105.92,105.78,105.84,22613.0,104.5153,104.5746,104.4363,104.4956,22613.0
2024-09-19 14:40:00,105.85,105.87,105.67,105.67,17714.0,104.5054,104.5252,104.3277,104.3277,17714.0
2024-09-19 14:50:00,105.66,105.68,105.57,105.66,27207.0,104.3179,104.3376,104.229,104.3179,27207.0
2024-09-19 15:00:00,105.64,105.84,105.57,105.81,32598.0,104.2981,104.4956,104.229,104.4659,32598.0
2024-09-19 15:10:00,105.83,105.88,105.76,105.8,33400.0,104.4857,104.5351,104.4166,104.4561,33400.0
2024-09-19 15:20:00,105.81,105.97,105.73,105.83,27288.0,104.4659,104.6239,104.387,104.4857,27288.0
2024-09-19 15:30:00,105.82,105.91,105.79,105.84,38733.0,104.4758,104.5647,104.4462,104.4956,38733.0
2024-09-19 15:40:00,105.84,106.14,105.82,106.09,50916.0,104.4956,104.7918,104.4758,104.7424,50916.0
2024-09-19 15:50:00,106.07,106.08,105.8,105.93,197459.0,104.7226,104.7325,104.4561,104.5844,197459.0
2024-09-20 09:30:00,105.23,105.89,105.01,105.57,459532.0,103.8933,104.5449,103.6761,104.229,459532.0
2024-09-20 09:40:00,105.63,105.87,104.78,104.89,34106.0,104.2882,104.5252,103.449,103.5576,34106.0
2024-09-20 09:50:00,104.94,105.16,104.65,104.76,48484.0,103.607,103.8242,103.3207,103.4293,48484.0
2024-09-20 10:00:00,104.7,104.78,104.63,104.75,17941.0,103.37,103.449,103.3009,103.4194,17941.0
2024-09-20 10:10:00,104.76,104.79,104.27,104.7,59482.0,103.4293,103.4589,102.9455,103.37,59482.0
2024-09-20 10:20:00,104.7,104.9,104.68,104.82,22970.0,103.37,103.5675,103.3503,103.4885,22970.0
2024-09-20 10:30:00,104.79,105.14,104.78,104.9,28320.0,103.4589,103.8045,103.449,103.5675,28320.0
2024-09-20 10:40:00,104.93,104.96,104.7,104.73,9536.0,103.5971,103.6267,103.37,103.3997,9536.0
2024-09-20 10:50:00,104.73,104.86,104.59,104.63,34194.0,103.3997,103.528,103.2614,103.3009,34194.0
2024-09-20 11:00:00,104.6,104.85,104.5,104.83,21289.0,103.2713,103.5181,103.1726,103.4984,21289.0
2024-09-20 11:10:00,104.82,104.82,104.59,104.72,34233.0,103.4885,103.4885,103.2614,103.3898,34233.0
2024-09-20 11:20:00,104.71,104.83,104.71,104.82,13136.0,103.3799,103.4984,103.3799,103.4885,13136.0
2024-09-20 11:30:00,104.75,104.8,104.6,104.76,10627.0,103.4194,103.4688,103.2713,103.4293,10627.0
2024-09-20 11:40:00,104.76,104.99,104.76,104.9,9307.0,103.4293,103.6564,103.4293,103.5675,9307.0
2024-09-20 11:50:00,104.9,104.92,104.75,104.88,13440.0,103.5675,103.5873,103.4194,103.5478,13440.0
2024-09-20 12:00:00,104.89,105.02,104.82,105.01,8331.0,103.5576,103.686,103.4885,103.6761,8331.0
2024-09-20 12:10:00,104.98,104.98,104.85,104.95,6720.0,103.6465,103.6465,103.5181,103.6169,6720.0
2024-09-20 12:20:00,104.98,105.25,104.96,105.21,17017.0,103.6465,103.9131,103.6267,103.8736,17017.0
2024-09-20 12:30:00,105.18,105.27,105.15,105.18,7601.0,103.844,103.9328,103.8143,103.844,7601.0
2024-09-20 12:40:00,105.15,105.16,105.07,105.09,9051.0,103.8143,103.8242,103.7353,103.7551,9051.0
2024-09-20 12:50:00,105.09,105.1,105.04,105.06,13467.0,103.7551,103.765,103.7057,103.7255,13467.0
2024-09-20 13:00:00,105.07,105.12,105.0,105.1,9697.0,103.7353,103.7847,103.6662,103.765,9697.0
2024-09-20 13:10:00,105.09,105.34,105.09,105.33,58268.0,103.7551,104.0019,103.7551,103.992,58268.0
2024-09-20 13:20:00,105.34,105.35,105.24,105.29,9592.0,104.0019,104.0118,103.9032,103.9526,9592.0
2024-09-20 13:30:00,105.29,105.3,105.08,105.11,27408.0,103.9526,103.9624,103.7452,103.7748,27408.0
2024-09-20 13:40:00,105.14,105.24,105.13,105.15,7641.0,103.8045,103.9032,103.7946,103.8143,7641.0
2024-09-20 13:50:00,105.17,105.17,104.98,105.07,9918.0,103.8341,103.8341,103.6465,103.7353,9918.0
2024-09-20 14:00:00,105.05,105.08,104.84,104.88,10238.0,103.7156,103.7452,103.5083,103.5478,10238.0
2024-09-20 14:10:00,104.88,105.04,104.85,104.99,11379.0,103.5478,103.7057,103.5181,103.6564,11379.0
2024-09-20 14:20:00,104.98,104.99,104.89,104.91,19100.0,103.6465,103.6564,103.5576,103.5774,19100.0
2024-09-20 14:30:00,104.9,104.92,104.83,104.86,12797.0,103.5675,103.5873,103.4984,103.528,12797.0
2024-09-20 14:40:00,104.86,104.96,104.81,104.91,15668.0,103.528,103.6267,103.4787,103.5774,15668.0
2024-09-20 14:50:00,104.92,105.13,104.9,105.05,21316.0,103.5873,103.7946,103.5675,103.7156,21316.0
2024-09-20 15:00:00,105.04,105.06,104.82,104.87,21327.0,103.7057,103.7255,103.4885,103.5379,21327.0
2024-09-20 15:10:00,104.91,105.02,104.76,104.94,24246.0,103.5774,103.686,103.4293,103.607,24246.0
2024-09-20 15:20:00,104.95,105.05,104.85,105.02,38767.0,103.6169,103.7156,103.5181,103.686,38767.0
2024-09-20 15:30:00,105.01,105.17,104.78,105.08,41805.0,103.6761,103.8341,103.449,103.7452,41805.0
2024-09-20 15:40:00,105.08,105.08,104.68,104.76,105374.0,103.7452,103.7452,103.3503,103.4293,105374.0
2024-09-20 15:50:00,104.78,105.24,104.64,105.14,605651.0,103.449,103.9032,103.3108,103.8045,605651.0
2024-09-23 09:30:00,105.74,106.46,104.99,105.32,92799.0,104.3968,105.1077,103.6564,103.9822,92799.0
2024-09-23 09:40:00,105.27,105.89,104.82,105.48,27805.0,103.9328,104.5449,103.4885,104.1401,27805.0
2024-09-23 09:50:00,105.48,105.58,105.1,105.29,19040.0,104.1401,104.2389,103.765,103.9526,19040.0
2024-09-23 10:00:00,105.38,105.61,105.25,105.45,44714.0,104.0414,104.2685,103.9131,104.1105,44714.0
2024-09-23 10:10:00,105.42,105.47,105.1,105.1,14454.0,104.0809,104.1303,103.765,103.765,14454.0
2024-09-23 10:20:00,105.16,105.27,104.99,105.03,9829.0,103.8242,103.9328,103.6564,103.6959,9829.0
2024-09-23 10:30:00,105.04,105.1,104.89,104.95,26528.0,103.7057,103.765,103.5576,103.6169,26528.0
2024-09-23 10:40:00,104.95,104.99,104.69,104.69,15884.0,103.6169,103.6564,103.3602,103.3602,15884.0
2024-09-23 10:50:00,104.69,104.95,104.66,104.84,18871.0,103.3602,103.6169,103.3306,103.5083,18871.0
2024-09-23 11:00:00,104.82,104.9,104.71,104.72,22616.0,103.4885,103.5675,103.3799,103.3898,22616.0
2024-09-23 11:10:00,104.74,105.0,104.7,104.78,50371.0,103.4095,103.6662,103.37,103.449,50371.0
2024-09-23 11:20:00,104.8,104.92,104.77,104.87,34793.0,103.4688,103.5873,103.4392,103.5379,34793.0
2024-09-23 11:30:00,104.87,104.96,104.78,104.95,24068.0,103.5379,103.6267,103.449,103.6169,24068.0
2024-09-23 11:40:00,104.99,105.11,104.89,104.99,20045.0,103.6564,103.7748,103.5576,103.6564,20045.0
2024-09-23 11:50:00,105.0,105.01,104.89,104.92,46533.0,103.6662,103.6761,103.5576,103.5873,46533.0
2024-09-23 12:00:00,104.89,104.94,104.8,104.85,21224.0,103.5576,103.607,103.4688,103.5181,21224.0
2024-09-23 12:10:00,104.85,104.85,104.55,104.73,19283.0,103.5181,103.5181,103.222,103.3997,19283.0
2024-09-23 12:20:00,104.73,104.91,104.71,104.84,42092.0,103.3997,103.5774,103.3799,103.5083,42092.0
2024-09-23 12:30:00,104.83,104.9,104.74,104.83,41379.0,103.4984,103.5675,103.4095,103.4984,41379.0
2024-09-23 12:40:00,104.81,104.84,104.74,104.84,24851.0,103.4787,103.5083,103.4095,103.5083,24851.0
2024-09-23 12:50:00,104.83,104.89,104.7,104.79,24707.0,103.4984,103.5576,103.37,103.4589,24707.0
2024-09-23 13:00:00,104.77,104.87,104.69,104.87,24119.0,103.4392,103.5379,103.3602,103.5379,24119.0
2024-09-23 13:10:00,104.87,104.95,104.83,104.92,27070.0,103.5379,103.6169,103.4984,103.5873,27070.0
2024-09-23 13:20:00,104.94,105.0,104.91,104.97,24600.0,103.607,103.6662,103.5774,103.6366,24600.0
2024-09-23 13:30:00,104.95,105.0,104.86,104.9,14238.0,103.6169,103.6662,103.528,103.5675,14238.0
2024-09-23 13:40:00,104.91,104.92,104.78,104.8,16726.0,103.5774,103.5873,103.449,103.4688,16726.0
2024-09-23 13:50:00,104.8,104.82,104.58,104.63,17235.0,103.4688,103.4885,103.2516,103.3009,17235.0
2024-09-23 14:00:00,104.63,104.78,104.56,104.75,18905.0,103.3009,103.449,103.2318,103.4194,18905.0
2024-09-23 14:10:00,104.8,104.96,104.8,104.95,25506.0,103.4688,103.6267,103.4688,103.6169,25506.0
2024-09-23 14:20:00,104.93,104.98,104.83,104.86,15095.0,103.5971,103.6465,103.4984,103.528,15095.0
2024-09-23 14:30:00,104.85,104.91,104.72,104.72,16107.0,103.5181,103.5774,103.3898,103.3898,16107.0
2024-09-23 14:40:00,104.72,104.79,104.68,104.7,28149.0,103.3898,103.4589,103.3503,103.37,28149.0
2024-09-23 14:50:00,104.68,104.77,104.62,104.76,22381.0,103.3503,103.4392,103.2911,103.4293,22381.0
2024-09-23 15:00:00,104.75,105.03,104.7,104.96,48406.0,103.4194,103.6959,103.37,103.6267,48406.0
2024-09-23 15:10:00,104.96,105.15,104.96,105.09,33755.0,103.6267,103.8143,103.6267,103.7551,33755.0
2024-09-23 15:20:00,105.09,105.29,105.09,105.24,82256.0,103.7551,103.9526,103.7551,103.9032,82256.0
2024-09-23 15:30:00,105.25,105.31,105.23,105.25,38839.0,103.9131,103.9723,103.8933,103.9131,38839.0
2024-09-23 15:40:00,105.22,105.34,105.17,105.27,36577.0,103.8834,104.0019,103.8341,103.9328,36577.0
2024-09-23 15:50:00,105.27,105.37,104.98,105.03,191754.0,103.9328,104.0315,103.6465,103.6959,191754.0
2024-09-24 09:30:00,106.25,108.0,106.25,107.56,166160.0,104.9004,106.6281,104.9004,106.1937,166160.0
2024-09-24 09:40:00,107.56,107.56,107.19,107.51,68454.0,106.1937,106.1937,105.8284,106.1444,68454.0
2024-09-24 09:50:00,107.5,107.66,107.24,107.36,45300.0,106.1345,106.2924,105.8778,105.9963,45300.0
2024-09-24 10:00:00,107.38,107.38,106.85,107.14,46414.0,106.016,106.016,105.4927,105.7791,46414.0
2024-09-24 10:10:00,107.16,107.33,107.0,107.04,38954.0,105.7988,105.9666,105.6408,105.6803,38954.0
2024-09-24 10:20:00,107.08,107.16,106.86,106.9,38807.0,105.7198,105.7988,105.5026,105.5421,38807.0
2024-09-24 10:30:00,106.93,107.06,106.31,106.36,49619.0,105.5717,105.7001,104.9596,105.009,49619.0
2024-09-24 10:40:00,106.45,106.69,106.4,106.63,68757.0,105.0978,105.3348,105.0485,105.2755,68757.0
2024-09-24 10:50:00,106.64,106.89,106.63,106.89,35400.0,105.2854,105.5322,105.2755,105.5322,35400.0
2024-09-24 11:00:00,106.92,107.14,106.89,107.0,100325.0,105.5618,105.7791,105.5322,105.6408,100325.0
2024-09-24 11:10:00,107.0,107.08,106.82,107.03,32056.0,105.6408,105.7198,105.4631,105.6705,32056.0
2024-09-24 11:20:00,107.05,107.08,106.75,106.89,19906.0,105.6902,105.7198,105.394,105.5322,19906.0
2024-09-24 11:30:00,106.84,107.11,106.82,106.95,24346.0,105.4829,105.7494,105.4631,105.5915,24346.0
2024-09-24 11:40:00,106.93,106.94,106.51,106.57,32464.0,105.5717,105.5816,105.1571,105.2163,32464.0
2024-09-24 11:50:00,106.58,106.92,106.58,106.73,16924.0,105.2262,105.5618,105.2262,105.3743,16924.0
2024-09-24 12:00:00,106.73,106.87,106.68,106.77,28644.0,105.3743,105.5125,105.3249,105.4138,28644.0
2024-09-24 12:10:00,106.77,106.8,106.65,106.66,21953.0,105.4138,105.4434,105.2953,105.3052,21953.0
2024-09-24 12:20:00,106.68,106.68,106.48,106.59,19456.0,105.3249,105.3249,105.1274,105.236,19456.0
2024-09-24 12:30:00,106.61,106.67,106.57,106.66,12013.0,105.2558,105.315,105.2163,105.3052,12013.0
2024-09-24 12:40:00,106.66,106.85,106.66,106.75,31901.0,105.3052,105.4927,105.3052,105.394,31901.0
2024-09-24 12:50:00,106.76,106.88,106.74,106.75,16812.0,105.4039,105.5224,105.3841,105.394,16812.0
2024-09-24 13:00:00,106.74,106.8,106.71,106.78,20967.0,105.3841,105.4434,105.3545,105.4236,20967.0
2024-09-24 13:10:00,106.78,106.9,106.76,106.82,21642.0,105.4236,105.5421,105.4039,105.4631,21642.0
2024-09-24 13:20:00,106.83,106.85,106.6,106.69,31483.0,105.473,105.4927,105.2459,105.3348,31483.0
2024-09-24 13:30:00,106.68,106.71,106.49,106.58,32722.0,105.3249,105.3545,105.1373,105.2262,32722.0
2024-09-24 13:40:00,106.54,106.55,106.32,106.37,27157.0,105.1867,105.1965,104.9695,105.0188,27157.0
2024-09-24 13:50:00,106.36,106.4,106.22,106.24,31059.0,105.009,105.0485,104.8707,104.8905,31059.0
2024-09-24 14:00:00,106.24,106.31,106.21,106.21,27273.0,104.8905,104.9596,104.8609,104.8609,27273.0
2024-09-24 14:10:00,106.2,106.2,106.06,106.14,57929.0,104.851,104.851,104.7128,104.7918,57929.0
2024-09-24 14:20:00,106.17,106.25,106.08,106.21,33496.0,104.8214,104.9004,104.7325,104.8609,33496.0
2024-09-24 14:30:00,106.2,106.24,106.07,106.24,22324.0,104.851,104.8905,104.7226,104.8905,22324.0
2024-09-24 14:40:00,106.23,106.28,106.15,106.19,25396.0,104.8806,104.93,104.8016,104.8411,25396.0
2024-09-24 14:50:00,106.2,106.33,106.12,106.23,27563.0,104.851,104.9793,104.772,104.8806,27563.0
2024-09-24 15:00:00,106.22,106.29,106.13,106.19,29021.0,104.8707,104.9399,104.7819,104.8411,29021.0
2024-09-24 15:10:00,106.18,106.24,106.15,106.23,17161.0,104.8312,104.8905,104.8016,104.8806,17161.0
2024-09-24 15:20:00,106.21,106.28,106.17,106.25,27164.0,104.8609,104.93,104.8214,104.9004,27164.0
2024-09-24 15:30:00,106.25,106.25,106.04,106.06,30677.0,104.9004,104.9004,104.693,104.7128,30677.0
2024-09-24 15:40:00,106.07,106.18,106.05,106.13,62981.0,104.7226,104.8312,104.7029,104.7819,62981.0
2024-09-24 15:50:00,106.13,106.37,106.09,106.35,187141.0,104.7819,105.0188,104.7424,104.9991,187141.0
2024-09-25 09:30:00,106.37,106.94,105.59,105.91,105653.0,105.0188,105.5816,104.2487,104.5647,105653.0
2024-09-25 09:40:00,105.93,106.11,105.4,105.59,154105.0,104.5844,104.7621,104.0612,104.2487,154105.0
2024-09-25 09:50:00,105.6,105.8,105.26,105.45,40666.0,104.2586,104.4561,103.9229,104.1105,40666.0
2024-09-25 10:00:00,105.52,105.77,105.26,105.41,68884.0,104.1796,104.4265,103.9229,104.071,68884.0
2024-09-25 10:10:00,105.43,105.52,105.24,105.34,35933.0,104.0908,104.1796,103.9032,104.0019,35933.0
2024-09-25 10:20:00,105.43,105.43,105.13,105.24,31713.0,104.0908,104.0908,103.7946,103.9032,31713.0
2024-09-25 10:30:00,105.23,105.34,105.14,105.19,27981.0,103.8933,104.0019,103.8045,103.8538,27981.0
2024-09-25 10:40:00,105.19,105.29,105.08,105.24,31890.0,103.8538,103.9526,103.7452,103.9032,31890.0
2024-09-25 10:50:00,105.23,105.27,105.13,105.2,20786.0,103.8933,103.9328,103.7946,103.8637,20786.0
2024-09-25 11:00:00,105.25,105.28,105.05,105.25,31785.0,103.9131,103.9427,103.7156,103.9131,31785.0
2024-09-25 11:10:00,105.24,105.27,105.08,105.17,23061.0,103.9032,103.9328,103.7452,103.8341,23061.0
2024-09-25 11:20:00,105.18,105.34,105.14,105.25,20363.0,103.844,104.0019,103.8045,103.9131,20363.0
2024-09-25 11:30:00,105.23,105.31,105.17,105.31,15921.0,103.8933,103.9723,103.8341,103.9723,15921.0
2024-09-25 11:40:00,105.29,105.39,105.2,105.37,29102.0,103.9526,104.0513,103.8637,104.0315,29102.0
2024-09-25 11:50:00,105.34,105.45,105.28,105.38,19806.0,104.0019,104.1105,103.9427,104.0414,19806.0
2024-09-25 12:00:00,105.37,105.47,105.3,105.4,19094.0,104.0315,104.1303,103.9624,104.0612,19094.0
2024-09-25 12:10:00,105.4,105.54,105.34,105.34,18039.0,104.0612,104.1994,104.0019,104.0019,18039.0
2024-09-25 12:20:00,105.38,105.45,105.2,105.42,28487.0,104.0414,104.1105,103.8637,104.0809,28487.0
2024-09-25 12:30:00,105.43,105.43,105.18,105.19,7787.0,104.0908,104.0908,103.844,103.8538,7787.0
2024-09-25 12:40:00,105.24,105.32,105.22,105.23,10345.0,103.9032,103.9822,103.8834,103.8933,10345.0
2024-09-25 12:50:00,105.23,105.48,105.23,105.3,13420.0,103.8933,104.1401,103.8933,103.9624,13420.0
2024-09-25 13:00:00,105.3,105.42,105.16,105.33,19079.0,103.9624,104.0809,103.8242,103.992,19079.0
2024-09-25 13:10:00,105.33,105.41,105.29,105.37,13786.0,103.992,104.071,103.9526,104.0315,13786.0
2024-09-25 13:20:00,105.37,105.38,105.11,105.11,10989.0,104.0315,104.0414,103.7748,103.7748,10989.0
2024-09-25 13:30:00,105.08,105.17,105.01,105.11,16157.0,103.7452,103.8341,103.6761,103.7748,16157.0
2024-09-25 13:40:00,105.09,105.26,104.9,104.91,57664.0,103.7551,103.9229,103.5675,103.5774,57664.0
2024-09-25 13:50:00,104.91,105.11,104.88,105.08,46758.0,103.5774,103.7748,103.5478,103.7452,46758.0
2024-09-25 14:00:00,105.11,105.11,104.95,104.95,22205.0,103.7748,103.7748,103.6169,103.6169,22205.0
2024-09-25 14:10:00,104.95,105.0,104.73,104.79,17971.0,103.6169,103.6662,103.3997,103.4589,17971.0
2024-09-25 14:20:00,104.8,104.8,104.69,104.8,10584.0,103.4688,103.4688,103.3602,103.4688,10584.0
2024-09-25 14:30:00,104.79,105.01,104.77,104.92,18063.0,103.4589,103.6761,103.4392,103.5873,18063.0
2024-09-25 14:40:00,104.91,104.93,104.8,104.86,10923.0,103.5774,103.5971,103.4688,103.528,10923.0
2024-09-25 14:50:00,104.86,104.88,104.75,104.8,17260.0,103.528,103.5478,103.4194,103.4688,17260.0
2024-09-25 15:00:00,104.79,104.84,104.73,104.79,28216.0,103.4589,103.5083,103.3997,103.4589,28216.0
2024-09-25 15:10:00,104.8,104.82,104.73,104.75,22236.0,103.4688,103.4885,103.3997,103.4194,22236.0
2024-09-25 15:20:00,104.75,104.82,104.6,104.82,40205.0,103.4194,103.4885,103.2713,103.4885,40205.0
2024-09-25 15:30:00,104.81,104.81,104.5,104.5,59770.0,103.4787,103.4787,103.1726,103.1726,59770.0
2024-09-25 15:40:00,104.52,104.6,104.36,104.58,57526.0,103.1923,103.2713,103.0344,103.2516,57526.0
2024-09-25 15:50:00,104.59,104.62,104.31,104.41,244402.0,103.2614,103.2911,102.985,103.0837,244402.0
2024-09-26 09:30:00,105.64,106.75,105.48,106.54,101893.0,104.2981,105.394,104.1401,105.1867,101893.0
2024-09-26 09:40:00,106.44,106.73,106.36,106.5,21955.0,105.0879,105.3743,105.009,105.1472,21955.0
2024-09-26 09:50:00,106.32,106.54,106.11,106.52,28644.0,104.9695,105.1867,104.7621,105.1669,28644.0
2024-09-26 10:00:00,106.46,107.21,106.11,106.15,56966.0,105.1077,105.8482,104.7621,104.8016,56966.0
2024-09-26 10:10:00,106.14,106.5,106.13,106.5,17950.0,104.7918,105.1472,104.7819,105.1472,17950.0
2024-09-26 10:20:00,106.43,106.53,106.14,106.46,30928.0,105.0781,105.1768,104.7918,105.1077,30928.0
2024-09-26 10:30:00,106.49,106.96,106.44,106.89,37260.0,105.1373,105.6013,105.0879,105.5322,37260.0
2024-09-26 10:40:00,106.92,106.99,106.61,106.91,27290.0,105.5618,105.631,105.2558,105.552,27290.0
2024-09-26 10:50:00,106.93,106.94,106.61,106.66,39760.0,105.5717,105.5816,105.2558,105.3052,39760.0
2024-09-26 11:00:00,106.67,106.86,106.61,106.71,31741.0,105.315,105.5026,105.2558,105.3545,31741.0
2024-09-26 11:10:00,106.69,107.17,106.63,107.11,34829.0,105.3348,105.8087,105.2755,105.7494,34829.0
2024-09-26 11:20:00,107.1,107.1,106.95,107.01,36351.0,105.7396,105.7396,105.5915,105.6507,36351.0
2024-09-26 11:30:00,107.0,107.27,107.0,107.25,42278.0,105.6408,105.9074,105.6408,105.8877,42278.0
2024-09-26 11:40:00,107.27,107.5,107.07,107.08,65178.0,105.9074,106.1345,105.7099,105.7198,65178.0
2024-09-26 11:50:00,107.1,107.39,107.07,107.34,30785.0,105.7396,106.0259,105.7099,105.9765,30785.0
2024-09-26 12:00:00,107.32,107.44,107.25,107.38,61885.0,105.9568,106.0752,105.8877,106.016,61885.0
2024-09-26 12:10:00,107.4,107.62,107.38,107.59,54885.0,106.0358,106.253,106.016,106.2233,54885.0
2024-09-26 12:20:00,107.57,107.68,107.52,107.53,27353.0,106.2036,106.3122,106.1542,106.1641,27353.0
2024-09-26 12:30:00,107.53,107.63,107.5,107.53,29340.0,106.1641,106.2628,106.1345,106.1641,29340.0
2024-09-26 12:40:00,107.54,107.65,107.5,107.59,40300.0,106.174,106.2826,106.1345,106.2233,40300.0
2024-09-26 12:50:00,107.58,107.67,107.43,107.43,56815.0,106.2135,106.3023,106.0654,106.0654,56815.0
2024-09-26 13:00:00,107.41,107.88,107.29,107.75,55786.0,106.0456,106.5097,105.9271,106.3813,55786.0
2024-09-26 13:10:00,107.75,107.84,107.4,107.46,48523.0,106.3813,106.4702,106.0358,106.095,48523.0
2024-09-26 13:20:00,107.44,107.63,107.44,107.57,44764.0,106.0752,106.2628,106.0752,106.2036,44764.0
2024-09-26 13:30:00,107.57,107.62,107.43,107.48,32069.0,106.2036,106.253,106.0654,106.1147,32069.0
2024-09-26 13:40:00,107.48,107.78,107.46,107.76,40853.0,106.1147,106.4109,106.095,106.3912,40853.0
2024-09-26 13:50:00,107.76,107.79,107.68,107.76,25237.0,106.3912,106.4208,106.3122,106.3912,25237.0
2024-09-26 14:00:00,107.75,107.89,107.75,107.81,44236.0,106.3813,106.5195,106.3813,106.4405,44236.0
2024-09-26 14:10:00,107.8,108.17,107.77,108.08,62263.0,106.4307,106.796,106.4011,106.7071,62263.0
2024-09-26 14:20:00,108.1,108.15,107.87,108.03,59838.0,106.7269,106.7762,106.4998,106.6577,59838.0
2024-09-26 14:30:00,108.04,108.13,107.97,108.13,52441.0,106.6676,106.7565,106.5985,106.7565,52441.0
2024-09-26 14:40:00,108.11,108.23,108.01,108.17,43541.0,106.7367,106.8552,106.638,106.796,43541.0
2024-09-26 14:50:00,108.18,108.32,108.16,108.32,35541.0,106.8058,106.9441,106.7861,106.9441,35541.0
2024-09-26 15:00:00,108.3,108.54,108.29,108.42,87875.0,106.9243,107.1613,106.9144,107.0428,87875.0
2024-09-26 15:10:00,108.42,108.7,108.4,108.66,96834.0,107.0428,107.3192,107.023,107.2797,96834.0
2024-09-26 15:20:00,108.67,108.81,108.41,108.45,75916.0,107.2896,107.4278,107.0329,107.0724,75916.0
2024-09-26 15:30:00,108.45,108.48,108.28,108.45,73014.0,107.0724,107.102,106.9046,107.0724,73014.0
2024-09-26 15:40:00,108.43,108.67,108.4,108.6,88873.0,107.0527,107.2896,107.023,107.2205,88873.0
2024-09-26 15:50:00,108.58,109.16,108.54,108.89,527995.0,107.2008,107.7734,107.1613,107.5068,527995.0
2024-09-27 09:30:00,109.47,110.46,109.3,110.14,112822.0,108.0795,109.0569,107.9116,108.7409,112822.0
2024-09-27 09:40:00,110.07,110.18,109.64,109.75,145747.0,108.6718,108.7804,108.2473,108.3559,145747.0
2024-09-27 09:50:00,109.65,109.84,109.6,109.76,35356.0,108.2572,108.4448,108.2078,108.3658,35356.0
2024-09-27 10:00:00,109.75,109.98,109.48,109.86,175954.0,108.3559,108.583,108.0893,108.4645,175954.0
2024-09-27 10:10:00,109.8,110.13,109.7,110.13,111599.0,108.4053,108.7311,108.3065,108.7311,111599.0
2024-09-27 10:20:00,110.07,110.19,109.88,109.98,33719.0,108.6718,108.7903,108.4843,108.583,33719.0
2024-09-27 10:30:00,110.02,110.02,109.61,109.68,35156.0,108.6225,108.6225,108.2177,108.2868,35156.0
2024-09-27 10:40:00,109.68,109.83,109.57,109.8,22104.0,108.2868,108.4349,108.1782,108.4053,22104.0
2024-09-27 10:50:00,109.81,110.27,109.81,110.15,44648.0,108.4151,108.8693,108.4151,108.7508,44648.0
2024-09-27 11:00:00,110.17,110.2,109.99,110.05,26678.0,108.7706,108.8002,108.5929,108.6521,26678.0
2024-09-27 11:10:00,110.05,110.12,109.99,110.05,34776.0,108.6521,108.7212,108.5929,108.6521,34776.0
2024-09-27 11:20:00,110.06,110.3,110.05,110.3,59997.0,108.662,108.8989,108.6521,108.8989,59997.0
2024-09-27 11:30:00,110.32,110.34,110.14,110.18,42648.0,108.9187,108.9384,108.7409,108.7804,42648.0
2024-09-27 11:40:00,110.18,110.22,110.11,110.11,16951.0,108.7804,108.8199,108.7113,108.7113,16951.0
2024-09-27 11:50:00,110.1,110.13,109.99,110.03,25929.0,108.7015,108.7311,108.5929,108.6323,25929.0
2024-09-27 12:00:00,110.04,110.08,109.91,110.06,52182.0,108.6422,108.6817,108.5139,108.662,52182.0
2024-09-27 12:10:00,110.06,110.08,109.8,109.85,28387.0,108.662,108.6817,108.4053,108.4546,28387.0
2024-09-27 12:20:00,109.87,109.95,109.81,109.86,20932.0,108.4744,108.5534,108.4151,108.4645,20932.0
2024-09-27 12:30:00,109.83,109.84,109.56,109.59,23693.0,108.4349,108.4448,108.1683,108.1979,23693.0
2024-09-27 12:40:00,109.59,109.62,109.49,109.54,13425.0,108.1979,108.2276,108.0992,108.1486,13425.0
2024-09-27 12:50:00,109.54,109.62,109.45,109.5,17727.0,108.1486,108.2276,108.0597,108.1091,17727.0
2024-09-27 13:00:00,109.5,109.63,109.25,109.28,26018.0,108.1091,108.2374,107.8623,107.8919,26018.0
2024-09-27 13:10:00,109.26,109.32,109.19,109.28,10280.0,107.8721,107.9314,107.803,107.8919,10280.0
2024-09-27 13:20:00,109.29,109.35,109.26,109.27,11673.0,107.9017,107.961,107.8721,107.882,11673.0
2024-09-27 13:30:00,109.26,109.3,109.02,109.02,16224.0,107.8721,107.9116,107.6352,107.6352,16224.0
2024-09-27 13:40:00,109.04,109.36,109.03,109.36,29848.0,107.6549,107.9709,107.645,107.9709,29848.0
2024-09-27 13:50:00,109.36,109.42,109.21,109.32,23855.0,107.9709,108.0301,107.8228,107.9314,23855.0
2024-09-27 14:00:00,109.32,109.36,109.02,109.11,32636.0,107.9314,107.9709,107.6352,107.724,32636.0
2024-09-27 14:10:00,109.13,109.26,109.11,109.23,20211.0,107.7438,107.8721,107.724,107.8425,20211.0
2024-09-27 14:20:00,109.24,109.34,109.2,109.21,49014.0,107.8524,107.9511,107.8129,107.8228,49014.0
2024-09-27 14:30:00,109.2,109.2,108.9,108.99,17408.0,107.8129,107.8129,107.5167,107.6056,17408.0
2024-09-27 14:40:00,108.97,109.13,108.93,109.07,20306.0,107.5858,107.7438,107.5463,107.6845,20306.0
2024-09-27 14:50:00,109.08,109.27,109.08,109.27,19763.0,107.6944,107.882,107.6944,107.882,19763.0
2024-09-27 15:00:00,109.27,109.33,109.04,109.06,21511.0,107.882,107.9412,107.6549,107.6747,21511.0
2024-09-27 15:10:00,109.08,109.23,109.03,109.15,29135.0,107.6944,107.8425,107.645,107.7635,29135.0
2024-09-27 15:20:00,109.15,109.16,108.96,109.04,50850.0,107.7635,107.7734,107.5759,107.6549,50850.0
2024-09-27 15:30:00,109.02,109.07,108.93,108.95,38543.0,107.6352,107.6845,107.5463,107.5661,38543.0
2024-09-27 15:40:00,108.93,109.06,108.87,109.03,98058.0,107.5463,107.6747,107.4871,107.645,98058.0
2024-09-27 15:50:00,109.02,109.32,109.02,109.22,238874.0,107.6352,107.9314,107.6352,107.8326,238874.0
2024-09-30 09:30:00,108.65,109.16,108.45,108.98,94656.0,107.2699,107.7734,107.0724,107.5957,94656.0
2024-09-30 09:40:00,109.0,109.0,108.53,108.82,22752.0,107.6154,107.6154,107.1514,107.4377,22752.0
2024-09-30 09:50:00,108.84,108.88,108.62,108.8,35121.0,107.4575,107.497,107.2403,107.418,35121.0
2024-09-30 10:00:00,108.77,108.93,108.59,108.7,28439.0,107.3883,107.5463,107.2106,107.3192,28439.0
2024-09-30 10:10:00,108.57,108.65,108.46,108.57,5827.0,107.1909,107.2699,107.0823,107.1909,5827.0
2024-09-30 10:20:00,108.59,108.73,108.36,108.41,9742.0,107.2106,107.3489,106.9836,107.0329,9742.0
2024-09-30 10:30:00,108.44,108.63,108.41,108.59,14519.0,107.0625,107.2501,107.0329,107.2106,14519.0
2024-09-30 10:40:00,108.63,108.72,108.6,108.66,9031.0,107.2501,107.339,107.2205,107.2797,9031.0
2024-09-30 10:50:00,108.63,108.73,108.56,108.61,14487.0,107.2501,107.3489,107.181,107.2304,14487.0
2024-09-30 11:00:00,108.62,108.75,108.54,108.56,13203.0,107.2403,107.3686,107.1613,107.181,13203.0
2024-09-30 11:10:00,108.56,108.66,108.43,108.55,13367.0,107.181,107.2797,107.0527,107.1711,13367.0
2024-09-30 11:20:00,108.55,108.57,108.3,108.34,13687.0,107.1711,107.1909,106.9243,106.9638,13687.0
2024-09-30 11:30:00,108.34,108.41,108.31,108.36,10997.0,106.9638,107.0329,106.9342,106.9836,10997.0
2024-09-30 11:40:00,108.33,108.34,108.23,108.31,26468.0,106.9539,106.9638,106.8552,106.9342,26468.0
2024-09-30 11:50:00,108.28,108.32,108.22,108.28,10919.0,106.9046,106.9441,106.8453,106.9046,10919.0
2024-09-30 12:00:00,108.28,108.38,108.21,108.38,15943.0,106.9046,107.0033,106.8355,107.0033,15943.0
2024-09-30 12:10:00,108.4,108.55,108.39,108.45,14107.0,107.023,107.1711,107.0132,107.0724,14107.0
2024-09-30 12:20:00,108.43,108.53,108.41,108.51,6176.0,107.0527,107.1514,107.0329,107.1317,6176.0
2024-09-30 12:30:00,108.52,108.59,108.44,108.48,11559.0,107.1415,107.2106,107.0625,107.102,11559.0
2024-09-30 12:40:00,108.48,108.5,108.4,108.43,7564.0,107.102,107.1218,107.023,107.0527,7564.0
2024-09-30 12:50:00,108.41,108.56,108.35,108.54,10629.0,107.0329,107.181,106.9737,107.1613,10629.0
2024-09-30 13:00:00,108.51,108.58,108.4,108.58,15322.0,107.1317,107.2008,107.023,107.2008,15322.0
2024-09-30 13:10:00,108.58,108.62,108.5,108.57,19947.0,107.2008,107.2403,107.1218,107.1909,19947.0
2024-09-30 13:20:00,108.56,108.64,108.55,108.62,6769.0,107.181,107.26,107.1711,107.2403,6769.0
2024-09-30 13:30:00,108.61,108.61,108.4,108.4,14489.0,107.2304,107.2304,107.023,107.023,14489.0
2024-09-30 13:40:00,108.4,108.47,108.38,108.45,9881.0,107.023,107.0922,107.0033,107.0724,9881.0
2024-09-30 13:50:00,108.47,108.69,108.46,108.61,24454.0,107.0922,107.3094,107.0823,107.2304,24454.0
2024-09-30 14:00:00,108.59,108.65,108.4,108.54,21916.0,107.2106,107.2699,107.023,107.1613,21916.0
2024-09-30 14:10:00,108.52,108.54,108.26,108.26,21933.0,107.1415,107.1613,106.8848,106.8848,21933.0
2024-09-30 14:20:00,108.23,108.36,108.12,108.29,59577.0,106.8552,106.9836,106.7466,106.9144,59577.0
2024-09-30 14:30:00,108.29,108.53,108.13,108.46,15549.0,106.9144,107.1514,106.7565,107.0823,15549.0
2024-09-30 14:40:00,108.51,108.63,108.47,108.51,9750.0,107.1317,107.2501,107.0922,107.1317,9750.0
2024-09-30 14:50:00,108.52,108.62,108.49,108.51,21052.0,107.1415,107.2403,107.1119,107.1317,21052.0
2024-09-30 15:00:00,108.5,108.71,108.41,108.7,32430.0,107.1218,107.3291,107.0329,107.3192,32430.0
2024-09-30 15:10:00,108.69,108.85,108.57,108.82,22797.0,107.3094,107.4673,107.1909,107.4377,22797.0
2024-09-30 15:20:00,108.82,108.82,108.7,108.77,26980.0,107.4377,107.4377,107.3192,107.3883,26980.0
2024-09-30 15:30:00,108.79,108.99,108.75,108.97,42387.0,107.4081,107.6056,107.3686,107.5858,42387.0
2024-09-30 15:40:00,108.97,109.18,108.94,109.12,84945.0,107.5858,107.7931,107.5562,107.7339,84945.0
2024-09-30 15:50:00,109.12,109.56,109.04,109.34,216546.0,107.7339,108.1683,107.6549,107.9511,216546.0
2024-10-01 09:30:00,109.19,109.48,108.6,108.86,66220.0,107.803,108.0893,107.2205,107.4772,66220.0
2024-10-01 09:40:00,108.86,108.94,108.59,108.78,61633.0,107.4772,107.5562,107.2106,107.3982,61633.0
2024-10-01 09:50:00,108.77,109.13,108.66,109.02,31008.0,107.3883,107.7438,107.2797,107.6352,31008.0
2024-10-01 10:00:00,109.02,109.21,108.63,108.64,48115.0,107.6352,107.8228,107.2501,107.26,48115.0
2024-10-01 10:10:00,108.64,108.87,108.51,108.61,48945.0,107.26,107.4871,107.1317,107.2304,48945.0
2024-10-01 10:20:00,108.72,109.21,108.63,108.83,44041.0,107.339,107.8228,107.2501,107.4476,44041.0
2024-10-01 10:30:00,108.89,109.02,108.6,108.93,36153.0,107.5068,107.6352,107.2205,107.5463,36153.0
2024-10-01 10:40:00,108.94,109.1,108.81,108.84,22924.0,107.5562,107.7142,107.4278,107.4575,22924.0
2024-10-01 10:50:00,108.8,108.81,108.6,108.75,22701.0,107.418,107.4278,107.2205,107.3686,22701.0
2024-10-01 11:00:00,108.76,108.86,108.64,108.7,96365.0,107.3785,107.4772,107.26,107.3192,96365.0
2024-10-01 11:10:00,108.67,109.06,108.63,109.05,71557.0,107.2896,107.6747,107.2501,107.6648,71557.0
2024-10-01 11:20:00,109.06,109.54,109.02,109.51,58176.0,107.6747,108.1486,107.6352,108.1189,58176.0
2024-10-01 11:30:00,109.48,109.7,109.46,109.67,17804.0,108.0893,108.3065,108.0696,108.2769,17804.0
2024-10-01 11:40:00,109.67,110.23,109.6,110.02,76220.0,108.2769,108.8298,108.2078,108.6225,76220.0
2024-10-01 11:50:00,110.02,110.17,109.87,109.88,32767.0,108.6225,108.7706,108.4744,108.4843,32767.0
2024-10-01 12:00:00,109.83,110.13,109.7,110.11,30011.0,108.4349,108.7311,108.3065,108.7113,30011.0
2024-10-01 12:10:00,110.11,110.24,109.86,109.88,21197.0,108.7113,108.8397,108.4645,108.4843,21197.0
2024-10-01 12:20:00,109.9,109.95,109.63,109.8,15738.0,108.504,108.5534,108.2374,108.4053,15738.0
2024-10-01 12:30:00,109.75,109.75,109.25,109.51,24303.0,108.3559,108.3559,107.8623,108.1189,24303.0
2024-10-01 12:40:00,109.48,109.63,109.28,109.35,16186.0,108.0893,108.2374,107.8919,107.961,16186.0
2024-10-01 12:50:00,109.44,109.7,109.37,109.48,13454.0,108.0498,108.3065,107.9807,108.0893,13454.0
2024-10-01 13:00:00,109.48,109.48,109.19,109.23,10961.0,108.0893,108.0893,107.803,107.8425,10961.0
2024-10-01 13:10:00,109.28,109.29,109.06,109.08,25713.0,107.8919,107.9017,107.6747,107.6944,25713.0
2024-10-01 13:20:00,109.14,109.24,109.03,109.14,44484.0,107.7536,107.8524,107.645,107.7536,44484.0
2024-10-01 13:30:00,109.13,109.34,109.08,109.18,29638.0,107.7438,107.9511,107.6944,107.7931,29638.0
2024-10-01 13:40:00,109.18,109.48,109.14,109.34,18640.0,107.7931,108.0893,107.7536,107.9511,18640.0
2024-10-01 13:50:00,109.37,109.61,109.31,109.61,14877.0,107.9807,108.2177,107.9215,108.2177,14877.0
2024-10-01 14:00:00,109.58,109.75,109.57,109.71,14207.0,108.1881,108.3559,108.1782,108.3164,14207.0
2024-10-01 14:10:00,109.73,110.15,109.66,110.07,62119.0,108.3362,108.7508,108.267,108.6718,62119.0
2024-10-01 14:20:00,110.11,110.2,110.02,110.11,43436.0,108.7113,108.8002,108.6225,108.7113,43436.0
2024-10-01 14:30:00,110.12,110.19,109.89,109.93,43999.0,108.7212,108.7903,108.4941,108.5336,43999.0
2024-10-01 14:40:00,109.92,109.98,109.76,109.8,15180.0,108.5237,108.583,108.3658,108.4053,15180.0
2024-10-01 14:50:00,109.83,109.88,109.67,109.81,31562.0,108.4349,108.4843,108.2769,108.4151,31562.0
2024-10-01 15:00:00,109.82,109.94,109.7,109.82,56100.0,108.425,108.5435,108.3065,108.425,56100.0
2024-10-01 15:10:00,109.84,109.87,109.6,109.68,20762.0,108.4448,108.4744,108.2078,108.2868,20762.0
2024-10-01 15:20:00,109.68,109.81,109.66,109.77,27232.0,108.2868,108.4151,108.267,108.3756,27232.0
2024-10-01 15:30:00,109.74,109.83,109.35,109.52,43968.0,108.346,108.4349,107.961,108.1288,43968.0
2024-10-01 15:40:00,109.52,109.58,109.23,109.27,48198.0,108.1288,108.1881,107.8425,107.882,48198.0
2024-10-01 15:50:00,109.28,109.4,109.2,109.25,201687.0,107.8919,108.0103,107.8129,107.8623,201687.0
2024-10-02 09:30:00,109.26,109.89,108.95,109.36,56854.0,107.8721,108.4941,107.5661,107.9709,56854.0
2024-10-02 09:40:00,109.41,109.82,109.11,109.77,28927.0,108.0202,108.425,107.724,108.3756,28927.0
2024-10-02 09:50:00,109.9,110.07,109.81,109.88,47422.0,108.504,108.6718,108.4151,108.4843,47422.0
2024-10-02 10:00:00,109.88,110.23,109.85,110.08,42090.0,108.4843,108.8298,108.4546,108.6817,42090.0
2024-10-02 10:10:00,110.09,110.35,110.07,110.33,17566.0,108.6916,108.9483,108.6718,108.9285,17566.0
2024-10-02 10:20:00,110.32,110.45,109.77,110.3,50269.0,108.9187,109.047,108.3756,108.8989,50269.0
2024-10-02 10:30:00,110.27,110.63,110.23,110.39,48027.0,108.8693,109.2247,108.8298,108.9878,48027.0
2024-10-02 10:40:00,110.41,110.58,110.28,110.57,26589.0,109.0075,109.1754,108.8792,109.1655,26589.0
2024-10-02 10:50:00,110.57,110.57,110.17,110.19,42379.0,109.1655,109.1655,108.7706,108.7903,42379.0
2024-10-02 11:00:00,110.17,110.41,110.1,110.3,38211.0,108.7706,109.0075,108.7015,108.8989,38211.0
2024-10-02 11:10:00,110.31,110.43,110.24,110.4,54667.0,108.9088,109.0273,108.8397,108.9976,54667.0
2024-10-02 11:20:00,110.4,110.53,110.28,110.51,22816.0,108.9976,109.126,108.8792,109.1062,22816.0
2024-10-02 11:30:00,110.51,110.79,110.5,110.79,26852.0,109.1062,109.3827,109.0964,109.3827,26852.0
2024-10-02 11:40:00,110.78,110.99,110.71,110.73,28943.0,109.3728,109.5802,109.3037,109.3235,28943.0
2024-10-02 11:50:00,110.76,110.85,110.46,110.47,46677.0,109.3531,109.4419,109.0569,109.0668,46677.0
2024-10-02 12:00:00,110.46,110.46,110.26,110.45,44835.0,109.0569,109.0569,108.8594,109.047,44835.0
2024-10-02 12:10:00,110.48,110.53,110.32,110.39,24971.0,109.0766,109.126,108.9187,108.9878,24971.0
2024-10-02 12:20:00,110.37,110.45,110.25,110.41,25061.0,108.968,109.047,108.8496,109.0075,25061.0
2024-10-02 12:30:00,110.39,110.39,110.21,110.25,28530.0,108.9878,108.9878,108.8101,108.8496,28530.0
2024-10-02 12:40:00,110.23,110.27,110.14,110.18,18082.0,108.8298,108.8693,108.7409,108.7804,18082.0
2024-10-02 12:50:00,110.19,110.26,110.07,110.08,15281.0,108.7903,108.8594,108.6718,108.6817,15281.0
2024-10-02 13:00:00,110.05,110.18,109.86,109.94,23890.0,108.6521,108.7804,108.4645,108.5435,23890.0
2024-10-02 13:10:00,109.94,109.99,109.87,109.91,19471.0,108.5435,108.5929,108.4744,108.5139,19471.0
2024-10-02 13:20:00,109.91,110.06,109.89,109.97,18024.0,108.5139,108.662,108.4941,108.5731,18024.0
2024-10-02 13:30:00,109.96,110.01,109.83,109.99,25137.0,108.5632,108.6126,108.4349,108.5929,25137.0
2024-10-02 13:40:00,110.01,110.11,109.93,110.1,19904.0,108.6126,108.7113,108.5336,108.7015,19904.0
2024-10-02 13:50:00,110.11,110.32,110.09,110.32,15908.0,108.7113,108.9187,108.6916,108.9187,15908.0
2024-10-02 14:00:00,110.31,110.4,110.21,110.32,34101.0,108.9088,108.9976,108.8101,108.9187,34101.0
2024-10-02 14:10:00,110.32,110.39,110.29,110.3,34178.0,108.9187,108.9878,108.889,108.8989,34178.0
2024-10-02 14:20:00,110.3,110.3,109.97,110.15,57643.0,108.8989,108.8989,108.5731,108.7508,57643.0
2024-10-02 14:30:00,110.15,110.42,110.12,110.41,31229.0,108.7508,109.0174,108.7212,109.0075,31229.0
2024-10-02 14:40:00,110.4,110.52,110.39,110.47,28880.0,108.9976,109.1161,108.9878,109.0668,28880.0
2024-10-02 14:50:00,110.48,110.48,110.23,110.23,30398.0,109.0766,109.0766,108.8298,108.8298,30398.0
2024-10-02 15:00:00,110.22,110.24,110.13,110.16,53366.0,108.8199,108.8397,108.7311,108.7607,53366.0
2024-10-02 15:10:00,110.17,110.27,110.06,110.13,65276.0,108.7706,108.8693,108.662,108.7311,65276.0
2024-10-02 15:20:00,110.12,110.13,109.95,109.99,41570.0,108.7212,108.7311,108.5534,108.5929,41570.0
2024-10-02 15:30:00,110.0,110.0,109.84,109.97,66813.0,108.6027,108.6027,108.4448,108.5731,66813.0
2024-10-02 15:40:00,109.96,110.27,109.95,110.22,160021.0,108.5632,108.8693,108.5534,108.8199,160021.0
2024-10-02 15:50:00,110.21,110.62,110.14,110.45,243679.0,108.8101,109.2149,108.7409,109.047,243679.0
2024-10-03 09:30:00,110.01,110.32,109.65,109.65,77460.0,108.6126,108.9187,108.2572,108.2572,77460.0
2024-10-03 09:40:00,109.67,110.01,109.25,109.32,47541.0,108.2769,108.6126,107.8623,107.9314,47541.0
2024-10-03 09:50:00,109.31,109.32,108.95,109.25,34168.0,107.9215,107.9314,107.5661,107.8623,34168.0
2024-10-03 10:00:00,109.27,109.58,109.18,109.54,57575.0,107.882,108.1881,107.7931,108.1486,57575.0
2024-10-03 10:10:00,109.54,109.79,109.15,109.79,68889.0,108.1486,108.3954,107.7635,108.3954,68889.0
2024-10-03 10:20:00,109.8,109.85,109.26,109.45,39375.0,108.4053,108.4546,107.8721,108.0597,39375.0
2024-10-03 10:30:00,109.45,109.57,109.32,109.38,14440.0,108.0597,108.1782,107.9314,107.9906,14440.0
2024-10-03 10:40:00,109.41,109.44,109.01,109.21,20556.0,108.0202,108.0498,107.6253,107.8228,20556.0
2024-10-03 10:50:00,109.23,109.43,109.08,109.1,11871.0,107.8425,108.04,107.6944,107.7142,11871.0
2024-10-03 11:00:00,109.1,109.25,109.04,109.18,29352.0,107.7142,107.8623,107.6549,107.7931,29352.0
2024-10-03 11:10:00,109.18,109.26,108.99,109.15,38971.0,107.7931,107.8721,107.6056,107.7635,38971.0
2024-10-03 11:20:00,109.14,109.28,109.06,109.12,12261.0,107.7536,107.8919,107.6747,107.7339,12261.0
2024-10-03 11:30:00,109.11,109.34,109.11,109.22,21610.0,107.724,107.9511,107.724,107.8326,21610.0
2024-10-03 11:40:00,109.24,109.51,109.24,109.4,20595.0,107.8524,108.1189,107.8524,108.0103,20595.0
2024-10-03 11:50:00,109.42,109.56,109.4,109.41,13233.0,108.0301,108.1683,108.0103,108.0202,13233.0
2024-10-03 12:00:00,109.42,109.55,109.4,109.54,82896.0,108.0301,108.1584,108.0103,108.1486,82896.0
2024-10-03 12:10:00,109.53,109.77,109.53,109.73,11756.0,108.1387,108.3756,108.1387,108.3362,11756.0
2024-10-03 12:20:00,109.74,109.77,109.6,109.6,14059.0,108.346,108.3756,108.2078,108.2078,14059.0
2024-10-03 12:30:00,109.6,109.64,109.48,109.48,16777.0,108.2078,108.2473,108.0893,108.0893,16777.0
2024-10-03 12:40:00,109.49,109.53,109.29,109.31,29314.0,108.0992,108.1387,107.9017,107.9215,29314.0
2024-10-03 12:50:00,109.33,109.46,109.24,109.36,17073.0,107.9412,108.0696,107.8524,107.9709,17073.0
2024-10-03 13:00:00,109.33,109.33,109.15,109.26,15637.0,107.9412,107.9412,107.7635,107.8721,15637.0
2024-10-03 13:10:00,109.24,109.28,109.1,109.13,19258.0,107.8524,107.8919,107.7142,107.7438,19258.0
2024-10-03 13:20:00,109.13,109.38,109.07,109.16,65407.0,107.7438,107.9906,107.6845,107.7734,65407.0
2024-10-03 13:30:00,109.13,109.35,109.13,109.16,14276.0,107.7438,107.961,107.7438,107.7734,14276.0
2024-10-03 13:40:00,109.14,109.23,109.05,109.22,21336.0,107.7536,107.8425,107.6648,107.8326,21336.0
2024-10-03 13:50:00,109.2,109.3,109.19,109.29,24025.0,107.8129,107.9116,107.803,107.9017,24025.0
2024-10-03 14:00:00,109.29,109.48,109.25,109.45,27285.0,107.9017,108.0893,107.8623,108.0597,27285.0
2024-10-03 14:10:00,109.45,109.57,109.41,109.56,14496.0,108.0597,108.1782,108.0202,108.1683,14496.0
2024-10-03 14:20:00,109.54,109.64,109.45,109.59,43991.0,108.1486,108.2473,108.0597,108.1979,43991.0
2024-10-03 14:30:00,109.59,109.59,109.41,109.56,46097.0,108.1979,108.1979,108.0202,108.1683,46097.0
2024-10-03 14:40:00,109.58,109.6,109.51,109.56,30588.0,108.1881,108.2078,108.1189,108.1683,30588.0
2024-10-03 14:50:00,109.54,109.67,109.54,109.58,26220.0,108.1486,108.2769,108.1486,108.1881,26220.0
2024-10-03 15:00:00,109.59,109.68,109.53,109.61,94391.0,108.1979,108.2868,108.1387,108.2177,94391.0
2024-10-03 15:10:00,109.6,109.67,109.56,109.6,82092.0,108.2078,108.2769,108.1683,108.2078,82092.0
2024-10-03 15:20:00,109.62,109.68,109.59,109.64,29936.0,108.2276,108.2868,108.1979,108.2473,29936.0
2024-10-03 15:30:00,109.64,109.77,109.59,109.74,69468.0,108.2473,108.3756,108.1979,108.346,69468.0
2024-10-03 15:40:00,109.75,109.77,109.42,109.59,50263.0,108.3559,108.3756,108.0301,108.1979,50263.0
2024-10-03 15:50:00,109.59,109.81,109.45,109.64,249375.0,108.1979,108.4151,108.0597,108.2473,249375.0
2024-10-04 09:30:00,111.88,111.88,110.23,110.5,73501.0,110.4588,110.4588,108.8298,109.0964,73501.0
2024-10-04 09:40:00,110.5,111.05,110.48,110.95,15480.0,109.0964,109.6394,109.0766,109.5407,15480.0
2024-10-04 09:50:00,110.95,111.13,110.63,110.73,17214.0,109.5407,109.7184,109.2247,109.3235,17214.0
2024-10-04 10:00:00,110.81,111.1,110.49,110.64,12217.0,109.4024,109.6888,109.0865,109.2346,12217.0
2024-10-04 10:10:00,110.55,111.17,110.48,110.95,33801.0,109.1457,109.7579,109.0766,109.5407,33801.0
2024-10-04 10:20:00,111.0,111.03,110.48,110.63,12030.0,109.59,109.6196,109.0766,109.2247,12030.0
2024-10-04 10:30:00,110.55,110.85,110.05,110.11,24037.0,109.1457,109.4419,108.6521,108.7113,24037.0
2024-10-04 10:40:00,110.04,110.27,110.04,110.23,21922.0,108.6422,108.8693,108.6422,108.8298,21922.0
2024-10-04 10:50:00,110.29,110.36,110.15,110.35,14370.0,108.889,108.9582,108.7508,108.9483,14370.0
2024-10-04 11:00:00,110.34,110.68,110.28,110.62,25047.0,108.9384,109.2741,108.8792,109.2149,25047.0
2024-10-04 11:10:00,110.63,110.73,110.44,110.56,24811.0,109.2247,109.3235,109.0371,109.1556,24811.0
2024-10-04 11:20:00,110.54,110.54,110.05,110.1,30029.0,109.1359,109.1359,108.6521,108.7015,30029.0
2024-10-04 11:30:00,110.11,110.2,109.92,110.18,13273.0,108.7113,108.8002,108.5237,108.7804,13273.0
2024-10-04 11:40:00,110.15,110.35,110.15,110.25,17534.0,108.7508,108.9483,108.7508,108.8496,17534.0
2024-10-04 11:50:00,110.22,110.6,110.19,110.6,42650.0,108.8199,109.1951,108.7903,109.1951,42650.0
2024-10-04 12:00:00,110.61,110.65,110.36,110.37,11982.0,109.205,109.2445,108.9582,108.968,11982.0
2024-10-04 12:10:00,110.36,110.52,110.36,110.47,7660.0,108.9582,109.1161,108.9582,109.0668,7660.0
2024-10-04 12:20:00,110.45,110.5,110.23,110.31,7525.0,109.047,109.0964,108.8298,108.9088,7525.0
2024-10-04 12:30:00,110.27,110.64,110.2,110.62,17499.0,108.8693,109.2346,108.8002,109.2149,17499.0
2024-10-04 12:40:00,110.54,110.58,110.48,110.55,10868.0,109.1359,109.1754,109.0766,109.1457,10868.0
2024-10-04 12:50:00,110.53,110.57,110.45,110.48,52964.0,109.126,109.1655,109.047,109.0766,52964.0
2024-10-04 13:00:00,110.51,110.51,110.36,110.43,5674.0,109.1062,109.1062,108.9582,109.0273,5674.0
2024-10-04 13:10:00,110.43,110.73,110.43,110.73,16700.0,109.0273,109.3235,109.0273,109.3235,16700.0
2024-10-04 13:20:00,110.74,110.75,110.46,110.46,54547.0,109.3333,109.3432,109.0569,109.0569,54547.0
2024-10-04 13:30:00,110.44,110.46,110.09,110.23,18205.0,109.0371,109.0569,108.6916,108.8298,18205.0
2024-10-04 13:40:00,110.22,110.43,110.22,110.36,6850.0,108.8199,109.0273,108.8199,108.9582,6850.0
2024-10-04 13:50:00,110.35,110.35,110.19,110.29,11126.0,108.9483,108.9483,108.7903,108.889,11126.0
2024-10-04 14:00:00,110.29,110.38,110.19,110.33,25224.0,108.889,108.9779,108.7903,108.9285,25224.0
2024-10-04 14:10:00,110.31,110.37,110.26,110.32,38019.0,108.9088,108.968,108.8594,108.9187,38019.0
2024-10-04 14:20:00,110.36,110.54,110.32,110.54,81985.0,108.9582,109.1359,108.9187,109.1359,81985.0
2024-10-04 14:30:00,110.53,110.55,110.45,110.46,8439.0,109.126,109.1457,109.047,109.0569,8439.0
2024-10-04 14:40:00,110.45,110.57,110.45,110.56,8434.0,109.047,109.1655,109.047,109.1556,8434.0
2024-10-04 14:50:00,110.59,110.63,110.54,110.59,9438.0,109.1852,109.2247,109.1359,109.1852,9438.0
2024-10-04 15:00:00,110.6,110.68,110.49,110.65,18393.0,109.1951,109.2741,109.0865,109.2445,18393.0
2024-10-04 15:10:00,110.67,110.73,110.65,110.7,9823.0,109.2642,109.3235,109.2445,109.2938,9823.0
2024-10-04 15:20:00,110.71,110.85,110.69,110.83,23627.0,109.3037,109.4419,109.284,109.4222,23627.0
2024-10-04 15:30:00,110.81,111.39,110.79,111.38,148775.0,109.4024,109.9751,109.3827,109.9652,148775.0
2024-10-04 15:40:00,111.38,111.43,111.2,111.21,38251.0,109.9652,110.0146,109.7875,109.7974,38251.0
2024-10-04 15:50:00,111.19,111.52,111.18,111.44,173234.0,109.7776,110.1034,109.7677,110.0244,173234.0
2024-10-07 09:30:00,110.66,111.26,110.35,111.18,137327.0,109.2543,109.8467,108.9483,109.7677,137327.0
2024-10-07 09:40:00,111.2,111.97,111.15,111.92,64962.0,109.7875,110.5477,109.7381,110.4983,64962.0
2024-10-07 09:50:00,111.92,112.31,111.86,112.27,76329.0,110.4983,110.8834,110.4391,110.8439,76329.0
2024-10-07 10:00:00,112.31,112.55,112.25,112.47,37160.0,110.8834,111.1203,110.8241,111.0414,37160.0
2024-10-07 10:10:00,112.5,112.77,112.38,112.4,24630.0,111.071,111.3375,110.9525,110.9722,24630.0
2024-10-07 10:20:00,112.41,112.52,111.96,111.96,38479.0,110.9821,111.0907,110.5378,110.5378,38479.0
2024-10-07 10:30:00,111.89,111.89,111.6,111.79,18567.0,110.4687,110.4687,110.1824,110.37,18567.0
2024-10-07 10:40:00,111.83,111.99,111.7,111.74,39962.0,110.4095,110.5674,110.2811,110.3206,39962.0
2024-10-07 10:50:00,111.75,111.92,111.71,111.81,15291.0,110.3305,110.4983,110.291,110.3897,15291.0
2024-10-07 11:00:00,111.77,111.91,111.7,111.89,10482.0,110.3502,110.4885,110.2811,110.4687,10482.0
2024-10-07 11:10:00,111.9,112.04,111.85,112.04,8137.0,110.4786,110.6168,110.4292,110.6168,8137.0
2024-10-07 11:20:00,112.11,112.16,112.02,112.1,12471.0,110.6859,110.7353,110.5971,110.6761,12471.0
2024-10-07 11:30:00,112.1,112.1,111.97,111.98,8739.0,110.6761,110.6761,110.5477,110.5576,8739.0
2024-10-07 11:40:00,112.0,112.09,111.88,112.09,18908.0,110.5773,110.6662,110.4588,110.6662,18908.0
2024-10-07 11:50:00,112.09,112.13,111.87,111.95,31398.0,110.6662,110.7057,110.449,110.528,31398.0
2024-10-07 12:00:00,111.94,111.96,111.84,111.84,12624.0,110.5181,110.5378,110.4194,110.4194,12624.0
2024-10-07 12:10:00,111.81,112.0,111.72,111.99,12814.0,110.3897,110.5773,110.3009,110.5674,12814.0
2024-10-07 12:20:00,111.98,112.15,111.97,112.13,10416.0,110.5576,110.7254,110.5477,110.7057,10416.0
2024-10-07 12:30:00,112.15,112.26,112.06,112.26,27544.0,110.7254,110.834,110.6366,110.834,27544.0
2024-10-07 12:40:00,112.26,112.28,112.02,112.03,21769.0,110.834,110.8538,110.5971,110.6069,21769.0
2024-10-07 12:50:00,112.05,112.21,112.05,112.18,28023.0,110.6267,110.7847,110.6267,110.755,28023.0
2024-10-07 13:00:00,112.17,112.2,112.07,112.12,25012.0,110.7452,110.7748,110.6464,110.6958,25012.0
2024-10-07 13:10:00,112.14,112.31,112.12,112.28,11201.0,110.7155,110.8834,110.6958,110.8538,11201.0
2024-10-07 13:20:00,112.27,112.34,112.19,112.25,11672.0,110.8439,110.913,110.7649,110.8241,11672.0
2024-10-07 13:30:00,112.22,112.37,112.2,112.24,16793.0,110.7945,110.9426,110.7748,110.8143,16793.0
2024-10-07 13:40:00,112.25,112.45,112.23,112.43,15797.0,110.8241,111.0216,110.8044,111.0019,15797.0
2024-10-07 13:50:00,112.44,112.67,112.39,112.62,80553.0,111.0117,111.2388,110.9624,111.1894,80553.0
2024-10-07 14:00:00,112.62,112.63,112.32,112.46,35144.0,111.1894,111.1993,110.8933,111.0315,35144.0
2024-10-07 14:10:00,112.48,112.64,112.4,112.4,21652.0,111.0512,111.2092,110.9722,110.9722,21652.0
2024-10-07 14:20:00,112.42,112.6,112.37,112.58,19276.0,110.992,111.1697,110.9426,111.15,19276.0
2024-10-07 14:30:00,112.56,112.57,112.1,112.34,37369.0,111.1302,111.1401,110.6761,110.913,37369.0
2024-10-07 14:40:00,112.34,112.38,111.97,112.04,39074.0,110.913,110.9525,110.5477,110.6168,39074.0
2024-10-07 14:50:00,112.03,112.22,111.98,112.03,59296.0,110.6069,110.7945,110.5576,110.6069,59296.0
2024-10-07 15:00:00,112.04,112.41,112.02,112.36,23600.0,110.6168,110.9821,110.5971,110.9327,23600.0
2024-10-07 15:10:00,112.37,112.46,112.32,112.42,19848.0,110.9426,111.0315,110.8933,110.992,19848.0
2024-10-07 15:20:00,112.42,112.56,112.42,112.49,50041.0,110.992,111.1302,110.992,111.0611,50041.0
2024-10-07 15:30:00,112.49,112.54,112.05,112.09,81005.0,111.0611,111.1105,110.6267,110.6662,81005.0
2024-10-07 15:40:00,112.1,112.42,112.09,112.39,59877.0,110.6761,110.992,110.6662,110.9624,59877.0
2024-10-07 15:50:00,112.36,112.72,112.34,112.54,305890.0,110.9327,111.2882,110.913,111.1105,305890.0
2024-10-08 09:30:00,111.45,111.62,108.97,109.39,146069.0,110.0343,110.2021,107.5858,108.0005,146069.0
2024-10-08 09:40:00,109.42,109.92,108.99,109.36,85390.0,108.0301,108.5237,107.6056,107.9709,85390.0
2024-10-08 09:50:00,109.39,109.43,108.96,109.23,51948.0,108.0005,108.04,107.5759,107.8425,51948.0
2024-10-08 10:00:00,109.24,109.56,109.07,109.22,28648.0,107.8524,108.1683,107.6845,107.8326,28648.0
2024-10-08 10:10:00,109.2,109.25,108.72,108.86,29464.0,107.8129,107.8623,107.339,107.4772,29464.0
2024-10-08 10:20:00,108.88,109.08,108.81,108.9,15753.0,107.497,107.6944,107.4278,107.5167,15753.0
2024-10-08 10:30:00,108.89,108.97,108.68,108.76,15833.0,107.5068,107.5858,107.2995,107.3785,15833.0
2024-10-08 10:40:00,108.77,109.18,108.57,109.01,84514.0,107.3883,107.7931,107.1909,107.6253,84514.0
2024-10-08 10:50:00,109.01,109.14,108.84,108.96,28569.0,107.6253,107.7536,107.4575,107.5759,28569.0
2024-10-08 11:00:00,108.93,109.03,108.85,108.98,19605.0,107.5463,107.645,107.4673,107.5957,19605.0
2024-10-08 11:10:00,109.0,109.3,108.94,109.09,36014.0,107.6154,107.9116,107.5562,107.7043,36014.0
2024-10-08 11:20:00,109.06,109.11,108.94,108.98,10369.0,107.6747,107.724,107.5562,107.5957,10369.0
2024-10-08 11:30:00,108.98,109.17,108.97,109.16,13531.0,107.5957,107.7833,107.5858,107.7734,13531.0
2024-10-08 11:40:00,109.14,109.24,109.1,109.13,16024.0,107.7536,107.8524,107.7142,107.7438,16024.0
2024-10-08 11:50:00,109.15,109.24,109.1,109.14,17996.0,107.7635,107.8524,107.7142,107.7536,17996.0
2024-10-08 12:00:00,109.12,109.14,109.01,109.05,12187.0,107.7339,107.7536,107.6253,107.6648,12187.0
2024-10-08 12:10:00,109.11,109.15,109.03,109.05,13521.0,107.724,107.7635,107.645,107.6648,13521.0
2024-10-08 12:20:00,109.05,109.21,109.03,109.18,22500.0,107.6648,107.8228,107.645,107.7931,22500.0
2024-10-08 12:30:00,109.16,109.2,109.03,109.17,16121.0,107.7734,107.8129,107.645,107.7833,16121.0
2024-10-08 12:40:00,109.18,109.49,109.16,109.47,16905.0,107.7931,108.0992,107.7734,108.0795,16905.0
2024-10-08 12:50:00,109.44,109.57,109.42,109.49,9724.0,108.0498,108.1782,108.0301,108.0992,9724.0
2024-10-08 13:00:00,109.49,109.51,109.13,109.16,10808.0,108.0992,108.1189,107.7438,107.7734,10808.0
2024-10-08 13:10:00,109.19,109.37,109.17,109.35,12622.0,107.803,107.9807,107.7833,107.961,12622.0
2024-10-08 13:20:00,109.37,109.49,109.28,109.34,15564.0,107.9807,108.0992,107.8919,107.9511,15564.0
2024-10-08 13:30:00,109.32,109.44,109.31,109.35,10824.0,107.9314,108.0498,107.9215,107.961,10824.0
2024-10-08 13:40:00,109.37,109.43,109.31,109.39,12522.0,107.9807,108.04,107.9215,108.0005,12522.0
2024-10-08 13:50:00,109.38,109.41,109.27,109.39,12811.0,107.9906,108.0202,107.882,108.0005,12811.0
2024-10-08 14:00:00,109.4,109.45,109.29,109.31,12918.0,108.0103,108.0597,107.9017,107.9215,12918.0
2024-10-08 14:10:00,109.3,109.39,109.28,109.36,14376.0,107.9116,108.0005,107.8919,107.9709,14376.0
2024-10-08 14:20:00,109.33,109.46,109.33,109.45,10695.0,107.9412,108.0696,107.9412,108.0597,10695.0
2024-10-08 14:30:00,109.46,109.55,109.43,109.51,15672.0,108.0696,108.1584,108.04,108.1189,15672.0
2024-10-08 14:40:00,109.5,109.55,109.43,109.5,14320.0,108.1091,108.1584,108.04,108.1091,14320.0
2024-10-08 14:50:00,109.51,109.57,109.46,109.5,18831.0,108.1189,108.1782,108.0696,108.1091,18831.0
2024-10-08 15:00:00,109.48,109.48,109.32,109.38,15430.0,108.0893,108.0893,107.9314,107.9906,15430.0
2024-10-08 15:10:00,109.38,109.48,109.35,109.48,15740.0,107.9906,108.0893,107.961,108.0893,15740.0
2024-10-08 15:20:00,109.47,109.49,109.43,109.46,32328.0,108.0795,108.0992,108.04,108.0696,32328.0
2024-10-08 15:30:00,109.48,109.64,109.45,109.54,35198.0,108.0893,108.2473,108.0597,108.1486,35198.0
2024-10-08 15:40:00,109.54,109.54,109.42,109.47,38326.0,108.1486,108.1486,108.0301,108.0795,38326.0
2024-10-08 15:50:00,109.48,109.65,109.29,109.4,174451.0,108.0893,108.2572,107.9017,108.0103,174451.0
2024-10-09 09:30:00,109.91,110.19,109.6,110.19,81392.0,108.5139,108.7903,108.2078,108.7903,81392.0
2024-10-09 09:40:00,110.17,110.57,109.99,110.05,23064.0,108.7706,109.1655,108.5929,108.6521,23064.0
2024-10-09 09:50:00,110.08,110.3,109.92,110.26,16608.0,108.6817,108.8989,108.5237,108.8594,16608.0
2024-10-09 10:00:00,110.19,110.35,110.11,110.22,16317.0,108.7903,108.9483,108.7113,108.8199,16317.0
2024-10-09 10:10:00,110.32,110.4,110.01,110.01,7693.0,108.9187,108.9976,108.6126,108.6126,7693.0
2024-10-09 10:20:00,109.98,110.23,109.98,110.06,15458.0,108.583,108.8298,108.583,108.662,15458.0
2024-10-09 10:30:00,110.09,110.27,110.03,110.22,7068.0,108.6916,108.8693,108.6323,108.8199,7068.0
2024-10-09 10:40:00,110.23,110.32,110.2,110.27,11899.0,108.8298,108.9187,108.8002,108.8693,11899.0
2024-10-09 10:50:00,110.3,110.42,110.26,110.32,7301.0,108.8989,109.0174,108.8594,108.9187,7301.0
2024-10-09 11:00:00,110.32,110.47,110.27,110.47,6195.0,108.9187,109.0668,108.8693,109.0668,6195.0
2024-10-09 11:10:00,110.54,110.59,110.43,110.57,8196.0,109.1359,109.1852,109.0273,109.1655,8196.0
2024-10-09 11:20:00,110.6,110.77,110.6,110.69,11693.0,109.1951,109.3629,109.1951,109.284,11693.0
2024-10-09 11:30:00,110.64,110.86,110.64,110.86,3868.0,109.2346,109.4518,109.2346,109.4518,3868.0
2024-10-09 11:40:00,110.85,111.12,110.84,111.12,7915.0,109.4419,109.7085,109.4321,109.7085,7915.0
2024-10-09 11:50:00,111.14,111.14,110.99,111.04,8663.0,109.7282,109.7282,109.5802,109.6295,8663.0
2024-10-09 12:00:00,111.04,111.1,110.91,111.1,7497.0,109.6295,109.6888,109.5012,109.6888,7497.0
2024-10-09 12:10:00,111.11,111.15,111.03,111.05,11667.0,109.6986,109.7381,109.6196,109.6394,11667.0
2024-10-09 12:20:00,111.01,111.09,110.94,110.94,4746.0,109.5999,109.6789,109.5308,109.5308,4746.0
2024-10-09 12:30:00,110.94,110.95,110.82,110.93,13038.0,109.5308,109.5407,109.4123,109.5209,13038.0
2024-10-09 12:40:00,110.92,111.02,110.9,111.0,33538.0,109.511,109.6098,109.4913,109.59,33538.0
2024-10-09 12:50:00,111.01,111.01,110.84,110.91,8585.0,109.5999,109.5999,109.4321,109.5012,8585.0
2024-10-09 13:00:00,110.89,110.91,110.82,110.82,4328.0,109.4814,109.5012,109.4123,109.4123,4328.0
2024-10-09 13:10:00,110.85,111.09,110.85,111.09,27924.0,109.4419,109.6789,109.4419,109.6789,27924.0
2024-10-09 13:20:00,111.09,111.14,111.01,111.04,24866.0,109.6789,109.7282,109.5999,109.6295,24866.0
2024-10-09 13:30:00,111.01,111.08,110.93,111.05,16801.0,109.5999,109.669,109.5209,109.6394,16801.0
2024-10-09 13:40:00,111.06,111.06,110.95,110.97,17083.0,109.6493,109.6493,109.5407,109.5604,17083.0
2024-10-09 13:50:00,110.96,110.98,110.7,110.8,7969.0,109.5505,109.5703,109.2938,109.3926,7969.0
2024-10-09 14:00:00,110.75,110.82,110.72,110.73,9399.0,109.3432,109.4123,109.3136,109.3235,9399.0
2024-10-09 14:10:00,110.72,110.74,110.59,110.64,14551.0,109.3136,109.3333,109.1852,109.2346,14551.0
2024-10-09 14:20:00,110.65,110.66,110.53,110.6,9780.0,109.2445,109.2543,109.126,109.1951,9780.0
2024-10-09 14:30:00,110.58,110.61,110.53,110.59,24127.0,109.1754,109.205,109.126,109.1852,24127.0
2024-10-09 14:40:00,110.57,110.66,110.56,110.57,63332.0,109.1655,109.2543,109.1556,109.1655,63332.0
2024-10-09 14:50:00,110.57,110.61,110.46,110.52,19284.0,109.1655,109.205,109.0569,109.1161,19284.0
2024-10-09 15:00:00,110.54,110.58,110.44,110.46,21498.0,109.1359,109.1754,109.0371,109.0569,21498.0
2024-10-09 15:10:00,110.48,110.59,110.45,110.58,24187.0,109.0766,109.1852,109.047,109.1754,24187.0
2024-10-09 15:20:00,110.58,110.85,110.57,110.84,20896.0,109.1754,109.4419,109.1655,109.4321,20896.0
2024-10-09 15:30:00,110.84,110.96,110.8,110.91,28857.0,109.4321,109.5505,109.3926,109.5012,28857.0
2024-10-09 15:40:00,110.93,110.99,110.85,110.93,22359.0,109.5209,109.5802,109.4419,109.5209,22359.0
2024-10-09 15:50:00,110.93,111.1,110.83,110.88,126448.0,109.5209,109.6888,109.4222,109.4715,126448.0
2024-10-10 09:30:00,110.79,110.79,109.85,110.19,97706.0,109.3827,109.3827,108.4546,108.7903,97706.0
2024-10-10 09:40:00,110.3,110.59,109.97,110.16,24985.0,108.8989,109.1852,108.5731,108.7607,24985.0
2024-10-10 09:50:00,110.18,110.73,110.13,110.49,24002.0,108.7804,109.3235,108.7311,109.0865,24002.0
2024-10-10 10:00:00,110.5,110.85,110.48,110.69,25520.0,109.0964,109.4419,109.0766,109.284,25520.0
2024-10-10 10:10:00,110.74,111.07,110.71,110.98,9314.0,109.3333,109.6591,109.3037,109.5703,9314.0
2024-10-10 10:20:00,111.0,111.11,110.76,110.77,14853.0,109.59,109.6986,109.3531,109.3629,14853.0
2024-10-10 10:30:00,110.77,111.13,110.77,111.12,10120.0,109.3629,109.7184,109.3629,109.7085,10120.0
2024-10-10 10:40:00,111.09,111.17,110.92,110.94,14845.0,109.6789,109.7579,109.511,109.5308,14845.0
2024-10-10 10:50:00,110.93,111.07,110.83,110.94,10262.0,109.5209,109.6591,109.4222,109.5308,10262.0
2024-10-10 11:00:00,110.95,111.09,110.86,111.02,10081.0,109.5407,109.6789,109.4518,109.6098,10081.0
2024-10-10 11:10:00,111.03,111.28,111.03,111.21,15982.0,109.6196,109.8665,109.6196,109.7974,15982.0
2024-10-10 11:20:00,111.18,111.19,110.98,111.15,13736.0,109.7677,109.7776,109.5703,109.7381,13736.0
2024-10-10 11:30:00,111.12,111.13,110.92,111.0,12342.0,109.7085,109.7184,109.511,109.59,12342.0
2024-10-10 11:40:00,110.99,111.16,110.99,111.08,10308.0,109.5802,109.748,109.5802,109.669,10308.0
2024-10-10 11:50:00,111.1,111.1,111.01,111.01,6852.0,109.6888,109.6888,109.5999,109.5999,6852.0
2024-10-10 12:00:00,111.0,111.14,110.98,111.11,9501.0,109.59,109.7282,109.5703,109.6986,9501.0
2024-10-10 12:10:00,111.17,111.18,111.04,111.04,12288.0,109.7579,109.7677,109.6295,109.6295,12288.0
2024-10-10 12:20:00,111.03,111.15,110.92,110.92,12984.0,109.6196,109.7381,109.511,109.511,12984.0
2024-10-10 12:30:00,110.93,111.05,110.8,111.01,34802.0,109.5209,109.6394,109.3926,109.5999,34802.0
2024-10-10 12:40:00,111.0,111.0,110.73,110.75,9061.0,109.59,109.59,109.3235,109.3432,9061.0
2024-10-10 12:50:00,110.77,110.88,110.77,110.85,9182.0,109.3629,109.4715,109.3629,109.4419,9182.0
2024-10-10 13:00:00,110.84,110.85,110.6,110.65,9300.0,109.4321,109.4419,109.1951,109.2445,9300.0
2024-10-10 13:10:00,110.62,110.82,110.62,110.82,3977.0,109.2149,109.4123,109.2149,109.4123,3977.0
2024-10-10 13:20:00,110.83,110.91,110.75,110.77,11048.0,109.4222,109.5012,109.3432,109.3629,11048.0
2024-10-10 13:30:00,110.8,110.83,110.74,110.75,8322.0,109.3926,109.4222,109.3333,109.3432,8322.0
2024-10-10 13:40:00,110.76,110.8,110.69,110.72,15231.0,109.3531,109.3926,109.284,109.3136,15231.0
2024-10-10 13:50:00,110.71,110.76,110.57,110.75,9643.0,109.3037,109.3531,109.1655,109.3432,9643.0
2024-10-10 14:00:00,110.76,110.76,110.63,110.68,8553.0,109.3531,109.3531,109.2247,109.2741,8553.0
2024-10-10 14:10:00,110.69,110.69,110.6,110.65,11275.0,109.284,109.284,109.1951,109.2445,11275.0
2024-10-10 14:20:00,110.66,110.75,110.61,110.72,10884.0,109.2543,109.3432,109.205,109.3136,10884.0
2024-10-10 14:30:00,110.7,110.74,110.67,110.73,14337.0,109.2938,109.3333,109.2642,109.3235,14337.0
2024-10-10 14:40:00,110.72,110.73,110.56,110.56,15322.0,109.3136,109.3235,109.1556,109.1556,15322.0
2024-10-10 14:50:00,110.52,110.67,110.52,110.67,10320.0,109.1161,109.2642,109.1161,109.2642,10320.0
2024-10-10 15:00:00,110.66,110.73,110.61,110.65,14300.0,109.2543,109.3235,109.205,109.2445,14300.0
2024-10-10 15:10:00,110.65,110.66,110.6,110.66,10871.0,109.2445,109.2543,109.1951,109.2543,10871.0
2024-10-10 15:20:00,110.67,110.75,110.63,110.72,32549.0,109.2642,109.3432,109.2247,109.3136,32549.0
2024-10-10 15:30:00,110.72,110.79,110.65,110.79,20709.0,109.3136,109.3827,109.2445,109.3827,20709.0
2024-10-10 15:40:00,110.81,110.98,110.8,110.98,29814.0,109.4024,109.5703,109.3926,109.5703,29814.0
2024-10-10 15:50:00,111.06,111.06,110.85,110.88,203349.0,109.6493,109.6493,109.4419,109.4715,203349.0
2024-10-11 09:30:00,110.96,111.67,110.95,111.34,66787.0,109.5505,110.2515,109.5407,109.9257,66787.0
2024-10-11 09:40:00,111.35,111.51,111.08,111.3,16915.0,109.9356,110.0935,109.669,109.8862,16915.0
2024-10-11 09:50:00,111.34,111.71,111.25,111.61,30634.0,109.9257,110.291,109.8368,110.1923,30634.0
2024-10-11 10:00:00,111.57,111.84,111.46,111.84,25639.0,110.1528,110.4194,110.0442,110.4194,25639.0
2024-10-11 10:10:00,111.86,112.13,111.82,112.1,13542.0,110.4391,110.7057,110.3996,110.6761,13542.0
2024-10-11 10:20:00,112.09,112.31,111.99,112.25,16798.0,110.6662,110.8834,110.5674,110.8241,16798.0
2024-10-11 10:30:00,112.28,112.34,112.15,112.18,9432.0,110.8538,110.913,110.7254,110.755,9432.0
2024-10-11 10:40:00,112.17,112.3,112.15,112.3,11161.0,110.7452,110.8735,110.7254,110.8735,11161.0
2024-10-11 10:50:00,112.32,112.6,112.28,112.49,14498.0,110.8933,111.1697,110.8538,111.0611,14498.0
2024-10-11 11:00:00,112.45,112.64,112.42,112.56,10704.0,111.0216,111.2092,110.992,111.1302,10704.0
2024-10-11 11:10:00,112.58,112.66,112.49,112.49,17861.0,111.15,111.2289,111.0611,111.0611,17861.0
2024-10-11 11:20:00,112.48,112.55,112.43,112.45,7253.0,111.0512,111.1203,111.0019,111.0216,7253.0
2024-10-11 11:30:00,112.45,112.57,112.44,112.5,4979.0,111.0216,111.1401,111.0117,111.071,4979.0
2024-10-11 11:40:00,112.48,112.51,112.38,112.51,6965.0,111.0512,111.0808,110.9525,111.0808,6965.0
2024-10-11 11:50:00,112.5,112.53,112.39,112.46,18642.0,111.071,111.1006,110.9624,111.0315,18642.0
2024-10-11 12:00:00,112.45,112.46,112.23,112.27,7572.0,111.0216,111.0315,110.8044,110.8439,7572.0
2024-10-11 12:10:00,112.25,112.28,112.12,112.14,13007.0,110.8241,110.8538,110.6958,110.7155,13007.0
2024-10-11 12:20:00,112.1,112.1,111.96,112.02,6886.0,110.6761,110.6761,110.5378,110.5971,6886.0
2024-10-11 12:30:00,111.98,112.07,111.95,111.95,6431.0,110.5576,110.6464,110.528,110.528,6431.0
2024-10-11 12:40:00,111.93,112.07,111.93,111.96,14180.0,110.5082,110.6464,110.5082,110.5378,14180.0
2024-10-11 12:50:00,111.95,112.03,111.91,111.99,11023.0,110.528,110.6069,110.4885,110.5674,11023.0
2024-10-11 13:00:00,112.02,112.1,111.94,112.01,7425.0,110.5971,110.6761,110.5181,110.5872,7425.0
2024-10-11 13:10:00,111.98,112.04,111.9,112.01,10033.0,110.5576,110.6168,110.4786,110.5872,10033.0
2024-10-11 13:20:00,111.99,112.08,111.99,112.05,5382.0,110.5674,110.6563,110.5674,110.6267,5382.0
2024-10-11 13:30:00,112.05,112.14,112.03,112.14,17821.0,110.6267,110.7155,110.6069,110.7155,17821.0
2024-10-11 13:40:00,112.15,112.29,112.13,112.25,13521.0,110.7254,110.8636,110.7057,110.8241,13521.0
2024-10-11 13:50:00,112.22,112.44,112.21,112.43,25939.0,110.7945,111.0117,110.7847,111.0019,25939.0
2024-10-11 14:00:00,112.45,112.45,112.3,112.36,7562.0,111.0216,111.0216,110.8735,110.9327,7562.0
2024-10-11 14:10:00,112.36,112.41,112.34,112.35,6182.0,110.9327,110.9821,110.913,110.9229,6182.0
2024-10-11 14:20:00,112.36,112.37,112.28,112.33,3782.0,110.9327,110.9426,110.8538,110.9031,3782.0
2024-10-11 14:30:00,112.34,112.41,112.23,112.31,14401.0,110.913,110.9821,110.8044,110.8834,14401.0
2024-10-11 14:40:00,112.33,112.39,112.28,112.35,7085.0,110.9031,110.9624,110.8538,110.9229,7085.0
2024-10-11 14:50:00,112.36,112.48,112.36,112.48,8785.0,110.9327,111.0512,110.9327,111.0512,8785.0
2024-10-11 15:00:00,112.48,112.55,112.45,112.53,25467.0,111.0512,111.1203,111.0216,111.1006,25467.0
2024-10-11 15:10:00,112.52,112.61,112.49,112.55,10701.0,111.0907,111.1796,111.0611,111.1203,10701.0
2024-10-11 15:20:00,112.56,112.64,112.5,112.57,11156.0,111.1302,111.2092,111.071,111.1401,11156.0
2024-10-11 15:30:00,112.56,112.71,112.55,112.67,13820.0,111.1302,111.2783,111.1203,111.2388,13820.0
2024-10-11 15:40:00,112.68,112.68,112.5,112.55,30902.0,111.2487,111.2487,111.071,111.1203,30902.0
2024-10-11 15:50:00,112.51,112.57,112.05,112.07,256873.0,111.0808,111.1401,110.6267,110.6464,256873.0
2024-10-14 09:30:00,112.06,112.06,111.49,111.69,31579.0,110.6366,110.6366,110.0738,110.2713,31579.0
2024-10-14 09:40:00,111.62,112.12,111.45,112.1,13498.0,110.2021,110.6958,110.0343,110.6761,13498.0
2024-10-14 09:50:00,112.05,112.05,111.7,111.88,11417.0,110.6267,110.6267,110.2811,110.4588,11417.0
2024-10-14 10:00:00,111.91,112.06,111.81,111.94,20792.0,110.4885,110.6366,110.3897,110.5181,20792.0
2024-10-14 10:10:00,111.92,111.97,111.8,111.8,9635.0,110.4983,110.5477,110.3799,110.3799,9635.0
2024-10-14 10:20:00,111.8,112.05,111.8,111.91,2706.0,110.3799,110.6267,110.3799,110.4885,2706.0
2024-10-14 10:30:00,111.88,112.13,111.88,112.06,6095.0,110.4588,110.7057,110.4588,110.6366,6095.0
2024-10-14 10:40:00,112.04,112.13,112.01,112.08,4738.0,110.6168,110.7057,110.5872,110.6563,4738.0
2024-10-14 10:50:00,112.09,112.28,112.02,112.23,11501.0,110.6662,110.8538,110.5971,110.8044,11501.0
2024-10-14 11:00:00,112.19,112.46,112.15,112.45,16972.0,110.7649,111.0315,110.7254,111.0216,16972.0
2024-10-14 11:10:00,112.46,112.63,112.45,112.57,13112.0,111.0315,111.1993,111.0216,111.1401,13112.0
2024-10-14 11:20:00,112.64,112.65,112.35,112.41,6946.0,111.2092,111.2191,110.9229,110.9821,6946.0
2024-10-14 11:30:00,112.36,112.43,112.26,112.42,5932.0,110.9327,111.0019,110.834,110.992,5932.0
2024-10-14 11:40:00,112.42,112.46,112.3,112.3,6211.0,110.992,111.0315,110.8735,110.8735,6211.0
2024-10-14 11:50:00,112.31,112.39,112.29,112.37,4713.0,110.8834,110.9624,110.8636,110.9426,4713.0
2024-10-14 12:00:00,112.39,112.42,112.32,112.39,4635.0,110.9624,110.992,110.8933,110.9624,4635.0
2024-10-14 12:10:00,112.37,112.43,112.31,112.39,28330.0,110.9426,111.0019,110.8834,110.9624,28330.0
2024-10-14 12:20:00,112.41,112.54,112.4,112.47,14037.0,110.9821,111.1105,110.9722,111.0414,14037.0
2024-10-14 12:30:00,112.48,112.59,112.43,112.53,10313.0,111.0512,111.1598,111.0019,111.1006,10313.0
2024-10-14 12:40:00,112.52,112.54,112.38,112.49,8942.0,111.0907,111.1105,110.9525,111.0611,8942.0
2024-10-14 12:50:00,112.47,112.51,112.33,112.51,11393.0,111.0414,111.0808,110.9031,111.0808,11393.0
2024-10-14 13:00:00,112.47,112.56,112.43,112.44,6566.0,111.0414,111.1302,111.0019,111.0117,6566.0
2024-10-14 13:10:00,112.45,112.5,112.41,112.46,8956.0,111.0216,111.071,110.9821,111.0315,8956.0
2024-10-14 13:20:00,112.46,112.53,112.45,112.48,6172.0,111.0315,111.1006,111.0216,111.0512,6172.0
2024-10-14 13:30:00,112.46,112.5,112.43,112.48,8436.0,111.0315,111.071,111.0019,111.0512,8436.0
2024-10-14 13:40:00,112.47,112.57,112.47,112.51,7514.0,111.0414,111.1401,111.0414,111.0808,7514.0
2024-10-14 13:50:00,112.52,112.6,112.51,112.56,9945.0,111.0907,111.1697,111.0808,111.1302,9945.0
2024-10-14 14:00:00,112.52,112.62,112.46,112.58,9677.0,111.0907,111.1894,111.0315,111.15,9677.0
2024-10-14 14:10:00,112.57,112.62,112.53,112.57,7569.0,111.1401,111.1894,111.1006,111.1401,7569.0
2024-10-14 14:20:00,112.56,112.62,112.48,112.51,8729.0,111.1302,111.1894,111.0512,111.0808,8729.0
2024-10-14 14:30:00,112.51,112.59,112.51,112.59,7699.0,111.0808,111.1598,111.0808,111.1598,7699.0
2024-10-14 14:40:00,112.57,112.58,112.45,112.47,11343.0,111.1401,111.15,111.0216,111.0414,11343.0
2024-10-14 14:50:00,112.46,112.49,112.35,112.37,7680.0,111.0315,111.0611,110.9229,110.9426,7680.0
2024-10-14 15:00:00,112.37,112.46,112.35,112.39,10305.0,110.9426,111.0315,110.9229,110.9624,10305.0
2024-10-14 15:10:00,112.4,112.41,112.33,112.4,11900.0,110.9722,110.9821,110.9031,110.9722,11900.0
2024-10-14 15:20:00,112.39,112.47,112.37,112.41,13375.0,110.9624,111.0414,110.9426,110.9821,13375.0
2024-10-14 15:30:00,112.4,112.42,112.33,112.35,15885.0,110.9722,110.992,110.9031,110.9229,15885.0
2024-10-14 15:40:00,112.36,112.58,112.36,112.56,24383.0,110.9327,111.15,110.9327,111.1302,24383.0
2024-10-14 15:50:00,112.54,112.75,112.47,112.68,106243.0,111.1105,111.3178,111.0414,111.2487,106243.0
2024-10-15 09:30:00,112.22,112.74,110.34,110.39,143041.0,110.7945,111.3079,108.9384,108.9878,143041.0
2024-10-15 09:40:00,110.39,110.93,110.2,110.89,38457.0,108.9878,109.5209,108.8002,109.4814,38457.0
2024-10-15 09:50:00,110.82,110.93,110.41,110.65,55115.0,109.4123,109.5209,109.0075,109.2445,55115.0
2024-10-15 10:00:00,110.65,111.02,110.65,110.77,35944.0,109.2445,109.6098,109.2445,109.3629,35944.0
2024-10-15 10:10:00,110.75,111.25,110.68,111.0,39381.0,109.3432,109.8368,109.2741,109.59,39381.0
2024-10-15 10:20:00,111.0,111.16,110.89,110.96,34879.0,109.59,109.748,109.4814,109.5505,34879.0
2024-10-15 10:30:00,110.92,110.96,110.35,110.38,36683.0,109.511,109.5505,108.9483,108.9779,36683.0
2024-10-15 10:40:00,110.38,110.47,110.13,110.42,28733.0,108.9779,109.0668,108.7311,109.0174,28733.0
2024-10-15 10:50:00,110.44,110.47,109.96,110.03,47865.0,109.0371,109.0668,108.5632,108.6323,47865.0
2024-10-15 11:00:00,110.07,110.19,109.84,110.16,40731.0,108.6718,108.7903,108.4448,108.7607,40731.0
2024-10-15 11:10:00,110.17,110.17,109.91,110.08,20766.0,108.7706,108.7706,108.5139,108.6817,20766.0
2024-10-15 11:20:00,110.12,110.29,110.1,110.23,31848.0,108.7212,108.889,108.7015,108.8298,31848.0
2024-10-15 11:30:00,110.24,110.4,110.22,110.4,14349.0,108.8397,108.9976,108.8199,108.9976,14349.0
2024-10-15 11:40:00,110.42,110.61,110.2,110.2,24136.0,109.0174,109.205,108.8002,108.8002,24136.0
2024-10-15 11:50:00,110.23,110.42,110.19,110.31,25744.0,108.8298,109.0174,108.7903,108.9088,25744.0
2024-10-15 12:00:00,110.31,110.62,110.27,110.62,14129.0,108.9088,109.2149,108.8693,109.2149,14129.0
2024-10-15 12:10:00,110.62,110.78,110.48,110.53,36256.0,109.2149,109.3728,109.0766,109.126,36256.0
2024-10-15 12:20:00,110.5,110.63,110.43,110.6,31098.0,109.0964,109.2247,109.0273,109.1951,31098.0
2024-10-15 12:30:00,110.65,110.72,110.53,110.53,9897.0,109.2445,109.3136,109.126,109.126,9897.0
2024-10-15 12:40:00,110.52,110.53,110.36,110.37,12541.0,109.1161,109.126,108.9582,108.968,12541.0
2024-10-15 12:50:00,110.35,110.36,110.23,110.29,8497.0,108.9483,108.9582,108.8298,108.889,8497.0
2024-10-15 13:00:00,110.29,110.31,110.03,110.09,43308.0,108.889,108.9088,108.6323,108.6916,43308.0
2024-10-15 13:10:00,110.04,110.07,109.9,109.97,10894.0,108.6422,108.6718,108.504,108.5731,10894.0
2024-10-15 13:20:00,110.01,110.02,109.9,109.95,14523.0,108.6126,108.6225,108.504,108.5534,14523.0
2024-10-15 13:30:00,109.99,110.05,109.95,110.01,14575.0,108.5929,108.6521,108.5534,108.6126,14575.0
2024-10-15 13:40:00,110.02,110.14,110.01,110.09,15704.0,108.6225,108.7409,108.6126,108.6916,15704.0
2024-10-15 13:50:00,110.06,110.14,109.98,109.99,15164.0,108.662,108.7409,108.583,108.5929,15164.0
2024-10-15 14:00:00,109.98,110.11,109.93,109.93,12499.0,108.583,108.7113,108.5336,108.5336,12499.0
2024-10-15 14:10:00,109.93,109.95,109.59,109.61,34747.0,108.5336,108.5534,108.1979,108.2177,34747.0
2024-10-15 14:20:00,109.62,109.81,109.59,109.64,21873.0,108.2276,108.4151,108.1979,108.2473,21873.0
2024-10-15 14:30:00,109.64,109.75,109.56,109.69,26528.0,108.2473,108.3559,108.1683,108.2967,26528.0
2024-10-15 14:40:00,109.68,109.68,109.51,109.55,26295.0,108.2868,108.2868,108.1189,108.1584,26295.0
2024-10-15 14:50:00,109.54,109.57,109.46,109.5,25063.0,108.1486,108.1782,108.0696,108.1091,25063.0
2024-10-15 15:00:00,109.53,109.54,109.37,109.44,19256.0,108.1387,108.1486,107.9807,108.0498,19256.0
2024-10-15 15:10:00,109.45,109.79,109.45,109.64,19347.0,108.0597,108.3954,108.0597,108.2473,19347.0
2024-10-15 15:20:00,109.66,109.78,109.53,109.56,17295.0,108.267,108.3855,108.1387,108.1683,17295.0
2024-10-15 15:30:00,109.56,109.68,109.49,109.67,20870.0,108.1683,108.2868,108.0992,108.2769,20870.0
2024-10-15 15:40:00,109.67,109.73,109.49,109.57,36940.0,108.2769,108.3362,108.0992,108.1782,36940.0
2024-10-15 15:50:00,109.58,109.6,109.15,109.25,244384.0,108.1881,108.2078,107.7635,107.8623,244384.0
2024-10-16 09:30:00,109.64,109.74,109.17,109.73,50653.0,108.2473,108.346,107.7833,108.3362,50653.0
2024-10-16 09:40:00,109.72,110.18,109.55,110.11,13317.0,108.3263,108.7804,108.1584,108.7113,13317.0
2024-10-16 09:50:00,110.1,110.58,110.05,110.48,33938.0,108.7015,109.1754,108.6521,109.0766,33938.0
2024-10-16 10:00:00,110.45,110.82,110.35,110.8,86069.0,109.047,109.4123,108.9483,109.3926,86069.0
2024-10-16 10:10:00,110.77,110.86,110.61,110.62,61657.0,109.3629,109.4518,109.205,109.2149,61657.0
2024-10-16 10:20:00,110.6,110.74,110.55,110.65,12227.0,109.1951,109.3333,109.1457,109.2445,12227.0
2024-10-16 10:30:00,110.62,110.97,110.53,110.7,32305.0,109.2149,109.5604,109.126,109.2938,32305.0
2024-10-16 10:40:00,110.7,110.7,110.5,110.64,12493.0,109.2938,109.2938,109.0964,109.2346,12493.0
2024-10-16 10:50:00,110.63,110.74,110.55,110.74,16264.0,109.2247,109.3333,109.1457,109.3333,16264.0
2024-10-16 11:00:00,110.77,110.78,110.3,110.44,26037.0,109.3629,109.3728,108.8989,109.0371,26037.0
2024-10-16 11:10:00,110.44,110.59,110.43,110.59,14667.0,109.0371,109.1852,109.0273,109.1852,14667.0
2024-10-16 11:20:00,110.52,110.54,110.35,110.48,7214.0,109.1161,109.1359,108.9483,109.0766,7214.0
2024-10-16 11:30:00,110.5,110.56,110.44,110.55,7007.0,109.0964,109.1556,109.0371,109.1457,7007.0
2024-10-16 11:40:00,110.57,110.6,110.33,110.42,23020.0,109.1655,109.1951,108.9285,109.0174,23020.0
2024-10-16 11:50:00,110.42,110.6,110.41,110.57,9019.0,109.0174,109.1951,109.0075,109.1655,9019.0
2024-10-16 12:00:00,110.59,110.82,110.59,110.78,11657.0,109.1852,109.4123,109.1852,109.3728,11657.0
2024-10-16 12:10:00,110.78,110.79,110.49,110.57,12476.0,109.3728,109.3827,109.0865,109.1655,12476.0
2024-10-16 12:20:00,110.6,110.68,110.58,110.63,8879.0,109.1951,109.2741,109.1754,109.2247,8879.0
2024-10-16 12:30:00,110.62,110.92,110.62,110.92,16814.0,109.2149,109.511,109.2149,109.511,16814.0
2024-10-16 12:40:00,110.94,110.97,110.73,110.74,14293.0,109.5308,109.5604,109.3235,109.3333,14293.0
2024-10-16 12:50:00,110.75,110.82,110.72,110.79,7149.0,109.3432,109.4123,109.3136,109.3827,7149.0
2024-10-16 13:00:00,110.81,110.84,110.72,110.76,10913.0,109.4024,109.4321,109.3136,109.3531,10913.0
2024-10-16 13:10:00,110.77,110.83,110.73,110.73,10004.0,109.3629,109.4222,109.3235,109.3235,10004.0
2024-10-16 13:20:00,110.75,110.85,110.73,110.82,9398.0,109.3432,109.4419,109.3235,109.4123,9398.0
2024-10-16 13:30:00,110.84,110.88,110.73,110.83,13364.0,109.4321,109.4715,109.3235,109.4222,13364.0
2024-10-16 13:40:00,110.82,110.9,110.81,110.87,13207.0,109.4123,109.4913,109.4024,109.4617,13207.0
2024-10-16 13:50:00,110.88,110.9,110.78,110.89,7274.0,109.4715,109.4913,109.3728,109.4814,7274.0
2024-10-16 14:00:00,110.9,111.0,110.86,110.91,18159.0,109.4913,109.59,109.4518,109.5012,18159.0
2024-10-16 14:10:00,110.94,111.0,110.91,110.98,24499.0,109.5308,109.59,109.5012,109.5703,24499.0
2024-10-16 14:20:00,110.97,111.18,110.95,111.12,16982.0,109.5604,109.7677,109.5407,109.7085,16982.0
2024-10-16 14:30:00,111.11,111.13,110.97,110.98,10088.0,109.6986,109.7184,109.5604,109.5703,10088.0
2024-10-16 14:40:00,110.99,111.02,110.88,110.94,12328.0,109.5802,109.6098,109.4715,109.5308,12328.0
2024-10-16 14:50:00,110.95,110.96,110.82,110.86,17557.0,109.5407,109.5505,109.4123,109.4518,17557.0
2024-10-16 15:00:00,110.86,110.89,110.79,110.87,14424.0,109.4518,109.4814,109.3827,109.4617,14424.0
2024-10-16 15:10:00,110.88,110.97,110.83,110.97,16901.0,109.4715,109.5604,109.4222,109.5604,16901.0
2024-10-16 15:20:00,110.96,111.01,110.88,110.94,30928.0,109.5505,109.5999,109.4715,109.5308,30928.0
2024-10-16 15:30:00,110.93,110.93,110.77,110.87,25191.0,109.5209,109.5209,109.3629,109.4617,25191.0
2024-10-16 15:40:00,110.87,110.92,110.69,110.71,20778.0,109.4617,109.511,109.284,109.3037,20778.0
2024-10-16 15:50:00,110.73,110.76,110.49,110.59,111474.0,109.3235,109.3531,109.0865,109.1852,111474.0
2024-10-17 09:30:00,111.27,111.27,110.23,110.44,51754.0,109.8566,109.8566,108.8298,109.0371,51754.0
2024-10-17 09:40:00,110.53,110.83,110.36,110.64,32367.0,109.126,109.4222,108.9582,109.2346,32367.0
2024-10-17 09:50:00,110.73,110.94,110.52,110.68,23807.0,109.3235,109.5308,109.1161,109.2741,23807.0
2024-10-17 10:00:00,110.82,111.05,110.61,110.99,13004.0,109.4123,109.6394,109.205,109.5802,13004.0
2024-10-17 10:10:00,111.03,111.03,110.7,110.88,13614.0,109.6196,109.6196,109.2938,109.4715,13614.0
2024-10-17 10:20:00,110.88,110.96,110.32,110.41,17884.0,109.4715,109.5505,108.9187,109.0075,17884.0
2024-10-17 10:30:00,110.4,110.61,110.26,110.49,20035.0,108.9976,109.205,108.8594,109.0865,20035.0
2024-10-17 10:40:00,110.49,110.56,110.09,110.14,113784.0,109.0865,109.1556,108.6916,108.7409,113784.0
2024-10-17 10:50:00,110.13,110.23,109.99,110.11,31839.0,108.7311,108.8298,108.5929,108.7113,31839.0
2024-10-17 11:00:00,110.12,110.19,109.94,109.98,55828.0,108.7212,108.7903,108.5435,108.583,55828.0
2024-10-17 11:10:00,109.98,110.17,109.87,110.06,24505.0,108.583,108.7706,108.4744,108.662,24505.0
2024-10-17 11:20:00,110.05,110.11,109.94,110.11,23498.0,108.6521,108.7113,108.5435,108.7113,23498.0
2024-10-17 11:30:00,110.09,110.2,110.07,110.07,20500.0,108.6916,108.8002,108.6718,108.6718,20500.0
2024-10-17 11:40:00,110.08,110.29,110.05,110.1,33104.0,108.6817,108.889,108.6521,108.7015,33104.0
2024-10-17 11:50:00,110.09,110.42,110.06,110.36,51201.0,108.6916,109.0174,108.662,108.9582,51201.0
2024-10-17 12:00:00,110.35,110.44,110.32,110.41,12228.0,108.9483,109.0371,108.9187,109.0075,12228.0
2024-10-17 12:10:00,110.4,110.67,110.4,110.54,96229.0,108.9976,109.2642,108.9976,109.1359,96229.0
2024-10-17 12:20:00,110.47,110.63,110.39,110.57,16466.0,109.0668,109.2247,108.9878,109.1655,16466.0
2024-10-17 12:30:00,110.54,110.74,110.51,110.7,14338.0,109.1359,109.3333,109.1062,109.2938,14338.0
2024-10-17 12:40:00,110.73,110.79,110.66,110.76,16661.0,109.3235,109.3827,109.2543,109.3531,16661.0
2024-10-17 12:50:00,110.75,110.93,110.74,110.79,21973.0,109.3432,109.5209,109.3333,109.3827,21973.0
2024-10-17 13:00:00,110.8,110.81,110.61,110.68,14376.0,109.3926,109.4024,109.205,109.2741,14376.0
2024-10-17 13:10:00,110.68,110.71,110.63,110.65,8787.0,109.2741,109.3037,109.2247,109.2445,8787.0
2024-10-17 13:20:00,110.67,110.68,110.45,110.57,16580.0,109.2642,109.2741,109.047,109.1655,16580.0
2024-10-17 13:30:00,110.59,110.61,110.48,110.56,9549.0,109.1852,109.205,109.0766,109.1556,9549.0
2024-10-17 13:40:00,110.58,110.65,110.5,110.55,17921.0,109.1754,109.2445,109.0964,109.1457,17921.0
2024-10-17 13:50:00,110.58,110.61,110.49,110.52,12943.0,109.1754,109.205,109.0865,109.1161,12943.0
2024-10-17 14:00:00,110.53,110.6,110.36,110.4,18633.0,109.126,109.1951,108.9582,108.9976,18633.0
2024-10-17 14:10:00,110.36,110.4,110.24,110.25,17315.0,108.9582,108.9976,108.8397,108.8496,17315.0
2024-10-17 14:20:00,110.25,110.45,110.25,110.35,24537.0,108.8496,109.047,108.8496,108.9483,24537.0
2024-10-17 14:30:00,110.35,110.49,110.32,110.49,15838.0,108.9483,109.0865,108.9187,109.0865,15838.0
2024-10-17 14:40:00,110.49,110.6,110.47,110.55,9965.0,109.0865,109.1951,109.0668,109.1457,9965.0
2024-10-17 14:50:00,110.55,110.59,110.5,110.56,17234.0,109.1457,109.1852,109.0964,109.1556,17234.0
2024-10-17 15:00:00,110.55,110.63,110.42,110.5,25512.0,109.1457,109.2247,109.0174,109.0964,25512.0
2024-10-17 15:10:00,110.5,110.58,110.46,110.47,17042.0,109.0964,109.1754,109.0569,109.0668,17042.0
2024-10-17 15:20:00,110.46,110.52,110.38,110.47,16331.0,109.0569,109.1161,108.9779,109.0668,16331.0
2024-10-17 15:30:00,110.46,110.5,110.39,110.46,19097.0,109.0569,109.0964,108.9878,109.0569,19097.0
2024-10-17 15:40:00,110.46,110.52,110.42,110.42,27330.0,109.0569,109.1161,109.0174,109.0174,27330.0
2024-10-17 15:50:00,110.44,110.58,110.41,110.47,159459.0,109.0371,109.1754,109.0075,109.0668,159459.0
2024-10-18 09:30:00,110.99,110.99,110.0,110.32,175035.0,109.5802,109.5802,108.6027,108.9187,175035.0
2024-10-18 09:40:00,110.4,110.59,110.19,110.38,14543.0,108.9976,109.1852,108.7903,108.9779,14543.0
2024-10-18 09:50:00,110.26,110.4,110.13,110.14,7465.0,108.8594,108.9976,108.7311,108.7409,7465.0
2024-10-18 10:00:00,110.18,110.32,109.95,110.26,25718.0,108.7804,108.9187,108.5534,108.8594,25718.0
2024-10-18 10:10:00,110.26,110.26,109.87,109.95,14390.0,108.8594,108.8594,108.4744,108.5534,14390.0
2024-10-18 10:20:00,109.92,110.09,109.86,109.95,19219.0,108.5237,108.6916,108.4645,108.5534,19219.0
2024-10-18 10:30:00,109.98,110.0,109.79,109.99,27492.0,108.583,108.6027,108.3954,108.5929,27492.0
2024-10-18 10:40:00,109.99,110.14,109.94,110.06,22500.0,108.5929,108.7409,108.5435,108.662,22500.0
2024-10-18 10:50:00,110.05,110.17,109.96,110.11,26340.0,108.6521,108.7706,108.5632,108.7113,26340.0
2024-10-18 11:00:00,110.15,110.24,110.01,110.23,19251.0,108.7508,108.8397,108.6126,108.8298,19251.0
2024-10-18 11:10:00,110.27,110.5,110.26,110.37,22319.0,108.8693,109.0964,108.8594,108.968,22319.0
2024-10-18 11:20:00,110.37,110.4,110.19,110.4,15509.0,108.968,108.9976,108.7903,108.9976,15509.0
2024-10-18 11:30:00,110.4,110.43,110.29,110.43,18594.0,108.9976,109.0273,108.889,109.0273,18594.0
2024-10-18 11:40:00,110.41,110.5,110.31,110.34,52861.0,109.0075,109.0964,108.9088,108.9384,52861.0
2024-10-18 11:50:00,110.34,110.5,110.25,110.49,37186.0,108.9384,109.0964,108.8496,109.0865,37186.0
2024-10-18 12:00:00,110.49,110.71,110.44,110.44,20714.0,109.0865,109.3037,109.0371,109.0371,20714.0
2024-10-18 12:10:00,110.44,110.74,110.43,110.74,23013.0,109.0371,109.3333,109.0273,109.3333,23013.0
2024-10-18 12:20:00,110.76,110.76,110.59,110.68,15830.0,109.3531,109.3531,109.1852,109.2741,15830.0
2024-10-18 12:30:00,110.64,110.64,110.56,110.59,18750.0,109.2346,109.2346,109.1556,109.1852,18750.0
2024-10-18 12:40:00,110.6,110.73,110.6,110.7,21981.0,109.1951,109.3235,109.1951,109.2938,21981.0
2024-10-18 12:50:00,110.71,110.93,110.7,110.73,10397.0,109.3037,109.5209,109.2938,109.3235,10397.0
2024-10-18 13:00:00,110.73,110.77,110.66,110.68,11140.0,109.3235,109.3629,109.2543,109.2741,11140.0
2024-10-18 13:10:00,110.7,110.85,110.68,110.71,15322.0,109.2938,109.4419,109.2741,109.3037,15322.0
2024-10-18 13:20:00,110.73,110.76,110.65,110.66,4883.0,109.3235,109.3531,109.2445,109.2543,4883.0
2024-10-18 13:30:00,110.66,110.73,110.56,110.7,50709.0,109.2543,109.3235,109.1556,109.2938,50709.0
2024-10-18 13:40:00,110.68,110.69,110.46,110.49,22443.0,109.2741,109.284,109.0569,109.0865,22443.0
2024-10-18 13:50:00,110.52,110.52,110.37,110.41,34340.0,109.1161,109.1161,108.968,109.0075,34340.0
2024-10-18 14:00:00,110.42,110.55,110.31,110.53,51921.0,109.0174,109.1457,108.9088,109.126,51921.0
2024-10-18 14:10:00,110.51,110.67,110.5,110.55,20178.0,109.1062,109.2642,109.0964,109.1457,20178.0
2024-10-18 14:20:00,110.56,110.64,110.51,110.55,28362.0,109.1556,109.2346,109.1062,109.1457,28362.0
2024-10-18 14:30:00,110.55,110.55,110.29,110.34,18194.0,109.1457,109.1457,108.889,108.9384,18194.0
2024-10-18 14:40:00,110.33,110.4,110.3,110.39,9276.0,108.9285,108.9976,108.8989,108.9878,9276.0
2024-10-18 14:50:00,110.38,110.41,110.29,110.32,22809.0,108.9779,109.0075,108.889,108.9187,22809.0
2024-10-18 15:00:00,110.33,110.35,110.19,110.33,27797.0,108.9285,108.9483,108.7903,108.9285,27797.0
2024-10-18 15:10:00,110.34,110.44,110.3,110.36,17342.0,108.9384,109.0371,108.8989,108.9582,17342.0
2024-10-18 15:20:00,110.35,110.37,110.23,110.27,36529.0,108.9483,108.968,108.8298,108.8693,36529.0
2024-10-18 15:30:00,110.28,110.44,110.25,110.44,31747.0,108.8792,109.0371,108.8496,109.0371,31747.0
2024-10-18 15:40:00,110.43,110.43,110.27,110.35,55159.0,109.0273,109.0273,108.8693,108.9483,55159.0
2024-10-18 15:50:00,110.35,110.46,110.31,110.43,123859.0,108.9483,109.0569,108.9088,109.0273,123859.0
2024-10-21 09:30:00,110.51,110.76,110.0,110.32,41687.0,109.1062,109.3531,108.6027,108.9187,41687.0
2024-10-21 09:40:00,110.41,110.49,110.26,110.36,11810.0,109.0075,109.0865,108.8594,108.9582,11810.0
2024-10-21 09:50:00,110.33,110.81,110.08,110.22,44722.0,108.9285,109.4024,108.6817,108.8199,44722.0
2024-10-21 10:00:00,110.17,110.43,110.13,110.22,18330.0,108.7706,109.0273,108.7311,108.8199,18330.0
2024-10-21 10:10:00,110.2,110.28,110.16,110.16,8296.0,108.8002,108.8792,108.7607,108.7607,8296.0
2024-10-21 10:20:00,110.18,110.32,109.96,109.96,18916.0,108.7804,108.9187,108.5632,108.5632,18916.0
2024-10-21 10:30:00,109.92,110.28,109.9,110.22,17603.0,108.5237,108.8792,108.504,108.8199,17603.0
2024-10-21 10:40:00,110.2,110.23,109.89,109.9,9737.0,108.8002,108.8298,108.4941,108.504,9737.0
2024-10-21 10:50:00,109.91,110.03,109.91,109.96,8170.0,108.5139,108.6323,108.5139,108.5632,8170.0
2024-10-21 11:00:00,109.97,109.97,109.62,109.76,15223.0,108.5731,108.5731,108.2276,108.3658,15223.0
2024-10-21 11:10:00,109.75,109.93,109.68,109.8,12496.0,108.3559,108.5336,108.2868,108.4053,12496.0
2024-10-21 11:20:00,109.79,109.8,109.67,109.73,6465.0,108.3954,108.4053,108.2769,108.3362,6465.0
2024-10-21 11:30:00,109.75,109.76,109.6,109.71,9301.0,108.3559,108.3658,108.2078,108.3164,9301.0
2024-10-21 11:40:00,109.7,109.83,109.67,109.81,10033.0,108.3065,108.4349,108.2769,108.4151,10033.0
2024-10-21 11:50:00,109.85,109.95,109.76,109.95,21756.0,108.4546,108.5534,108.3658,108.5534,21756.0
2024-10-21 12:00:00,109.93,109.94,109.8,109.86,11190.0,108.5336,108.5435,108.4053,108.4645,11190.0
2024-10-21 12:10:00,109.87,109.88,109.78,109.83,8716.0,108.4744,108.4843,108.3855,108.4349,8716.0
2024-10-21 12:20:00,109.84,109.84,109.76,109.81,8695.0,108.4448,108.4448,108.3658,108.4151,8695.0
2024-10-21 12:30:00,109.81,109.87,109.8,109.82,25594.0,108.4151,108.4744,108.4053,108.425,25594.0
2024-10-21 12:40:00,109.84,109.84,109.76,109.76,8792.0,108.4448,108.4448,108.3658,108.3658,8792.0
2024-10-21 12:50:00,109.78,109.93,109.76,109.91,16067.0,108.3855,108.5336,108.3658,108.5139,16067.0
2024-10-21 13:00:00,109.9,110.02,109.84,110.02,18696.0,108.504,108.6225,108.4448,108.6225,18696.0
2024-10-21 13:10:00,110.03,110.04,109.94,109.98,15737.0,108.6323,108.6422,108.5435,108.583,15737.0
2024-10-21 13:20:00,109.96,110.05,109.93,109.98,16819.0,108.5632,108.6521,108.5336,108.583,16819.0
2024-10-21 13:30:00,109.96,109.98,109.86,109.9,27376.0,108.5632,108.583,108.4645,108.504,27376.0
2024-10-21 13:40:00,109.91,109.98,109.9,109.93,27593.0,108.5139,108.583,108.504,108.5336,27593.0
2024-10-21 13:50:00,109.94,110.03,109.94,109.95,10220.0,108.5435,108.6323,108.5435,108.5534,10220.0
2024-10-21 14:00:00,109.95,109.95,109.73,109.75,34679.0,108.5534,108.5534,108.3362,108.3559,34679.0
2024-10-21 14:10:00,109.77,109.85,109.66,109.79,12677.0,108.3756,108.4546,108.267,108.3954,12677.0
2024-10-21 14:20:00,109.79,109.8,109.65,109.75,8065.0,108.3954,108.4053,108.2572,108.3559,8065.0
2024-10-21 14:30:00,109.73,110.03,109.68,110.0,96905.0,108.3362,108.6323,108.2868,108.6027,96905.0
2024-10-21 14:40:00,110.0,110.05,109.79,109.89,22794.0,108.6027,108.6521,108.3954,108.4941,22794.0
2024-10-21 14:50:00,109.9,109.9,109.74,109.86,12671.0,108.504,108.504,108.346,108.4645,12671.0
2024-10-21 15:00:00,109.86,109.91,109.77,109.91,16052.0,108.4645,108.5139,108.3756,108.5139,16052.0
2024-10-21 15:10:00,109.91,110.01,109.9,110.01,12647.0,108.5139,108.6126,108.504,108.6126,12647.0
2024-10-21 15:20:00,110.01,110.05,109.94,110.01,22498.0,108.6126,108.6521,108.5435,108.6126,22498.0
2024-10-21 15:30:00,110.0,110.0,109.89,109.93,16466.0,108.6027,108.6027,108.4941,108.5336,16466.0
2024-10-21 15:40:00,109.92,110.16,109.9,110.15,36170.0,108.5237,108.7607,108.504,108.7508,36170.0
2024-10-21 15:50:00,110.13,110.45,109.94,110.41,308858.0,108.7311,109.047,108.5435,109.0075,308858.0
2024-10-22 09:30:00,108.9,109.45,108.66,109.18,60513.0,107.5167,108.0597,107.2797,107.7931,60513.0
2024-10-22 09:40:00,109.18,109.3,108.86,109.22,17677.0,107.7931,107.9116,107.4772,107.8326,17677.0
2024-10-22 09:50:00,109.23,109.25,108.89,109.02,40777.0,107.8425,107.8623,107.5068,107.6352,40777.0
2024-10-22 10:00:00,109.03,109.04,108.55,108.57,26432.0,107.645,107.6549,107.1711,107.1909,26432.0
2024-10-22 10:10:00,108.64,108.9,108.58,108.71,65797.0,107.26,107.5167,107.2008,107.3291,65797.0
2024-10-22 10:20:00,108.67,108.74,108.6,108.73,15050.0,107.2896,107.3587,107.2205,107.3489,15050.0
2024-10-22 10:30:00,108.69,108.95,108.68,108.95,9703.0,107.3094,107.5661,107.2995,107.5661,9703.0
2024-10-22 10:40:00,108.95,109.09,108.9,109.05,21263.0,107.5661,107.7043,107.5167,107.6648,21263.0
2024-10-22 10:50:00,109.02,109.38,108.97,109.34,47222.0,107.6352,107.9906,107.5858,107.9511,47222.0
2024-10-22 11:00:00,109.38,109.38,109.13,109.27,13576.0,107.9906,107.9906,107.7438,107.882,13576.0
2024-10-22 11:10:00,109.27,109.58,109.22,109.47,22467.0,107.882,108.1881,107.8326,108.0795,22467.0
2024-10-22 11:20:00,109.46,109.58,109.37,109.54,10038.0,108.0696,108.1881,107.9807,108.1486,10038.0
2024-10-22 11:30:00,109.55,109.69,109.53,109.64,14462.0,108.1584,108.2967,108.1387,108.2473,14462.0
2024-10-22 11:40:00,109.64,109.64,109.41,109.45,10606.0,108.2473,108.2473,108.0202,108.0597,10606.0
2024-10-22 11:50:00,109.45,109.48,109.35,109.35,11863.0,108.0597,108.0893,107.961,107.961,11863.0
2024-10-22 12:00:00,109.31,109.49,109.27,109.39,9380.0,107.9215,108.0992,107.882,108.0005,9380.0
2024-10-22 12:10:00,109.38,109.54,109.37,109.54,7634.0,107.9906,108.1486,107.9807,108.1486,7634.0
2024-10-22 12:20:00,109.53,109.69,109.52,109.67,7622.0,108.1387,108.2967,108.1288,108.2769,7622.0
2024-10-22 12:30:00,109.68,109.76,109.67,109.76,8047.0,108.2868,108.3658,108.2769,108.3658,8047.0
2024-10-22 12:40:00,109.78,109.8,109.74,109.76,6574.0,108.3855,108.4053,108.346,108.3658,6574.0
2024-10-22 12:50:00,109.82,109.83,109.68,109.71,6511.0,108.425,108.4349,108.2868,108.3164,6511.0
2024-10-22 13:00:00,109.71,109.76,109.57,109.59,12006.0,108.3164,108.3658,108.1782,108.1979,12006.0
2024-10-22 13:10:00,109.61,109.64,109.58,109.64,4684.0,108.2177,108.2473,108.1881,108.2473,4684.0
2024-10-22 13:20:00,109.64,109.72,109.64,109.69,8153.0,108.2473,108.3263,108.2473,108.2967,8153.0
2024-10-22 13:30:00,109.68,109.75,109.66,109.74,5733.0,108.2868,108.3559,108.267,108.346,5733.0
2024-10-22 13:40:00,109.75,109.94,109.72,109.87,6276.0,108.3559,108.5435,108.3263,108.4744,6276.0
2024-10-22 13:50:00,109.87,109.95,109.86,109.92,7612.0,108.4744,108.5534,108.4645,108.5237,7612.0
2024-10-22 14:00:00,109.93,110.01,109.85,109.85,21724.0,108.5336,108.6126,108.4546,108.4546,21724.0
2024-10-22 14:10:00,109.85,109.88,109.74,109.74,17435.0,108.4546,108.4843,108.346,108.346,17435.0
2024-10-22 14:20:00,109.76,109.78,109.67,109.74,13921.0,108.3658,108.3855,108.2769,108.346,13921.0
2024-10-22 14:30:00,109.71,109.8,109.68,109.69,12860.0,108.3164,108.4053,108.2868,108.2967,12860.0
2024-10-22 14:40:00,109.68,109.74,109.66,109.69,11927.0,108.2868,108.346,108.267,108.2967,11927.0
2024-10-22 14:50:00,109.69,109.75,109.67,109.69,19737.0,108.2967,108.3559,108.2769,108.2967,19737.0
2024-10-22 15:00:00,109.68,109.9,109.64,109.88,42798.0,108.2868,108.504,108.2473,108.4843,42798.0
2024-10-22 15:10:00,109.89,109.97,109.88,109.95,26026.0,108.4941,108.5731,108.4843,108.5534,26026.0
2024-10-22 15:20:00,109.95,109.97,109.8,109.84,28243.0,108.5534,108.5731,108.4053,108.4448,28243.0
2024-10-22 15:30:00,109.85,109.86,109.68,109.71,20999.0,108.4546,108.4645,108.2868,108.3164,20999.0
2024-10-22 15:40:00,109.71,109.79,109.69,109.74,22344.0,108.3164,108.3954,108.2967,108.346,22344.0
2024-10-22 15:50:00,109.76,109.77,109.41,109.5,90135.0,108.3658,108.3756,108.0202,108.1091,90135.0
2024-10-23 09:30:00,108.72,109.2,108.72,108.98,54366.0,107.339,107.8129,107.339,107.5957,54366.0
2024-10-23 09:40:00,108.96,109.5,108.92,109.43,14750.0,107.5759,108.1091,107.5364,108.04,14750.0
2024-10-23 09:50:00,109.43,109.58,109.3,109.33,28169.0,108.04,108.1881,107.9116,107.9412,28169.0
2024-10-23 10:00:00,109.32,109.45,109.11,109.29,40362.0,107.9314,108.0597,107.724,107.9017,40362.0
2024-10-23 10:10:00,109.34,109.35,108.88,108.92,9655.0,107.9511,107.961,107.497,107.5364,9655.0
2024-10-23 10:20:00,108.9,109.15,108.83,109.08,59223.0,107.5167,107.7635,107.4476,107.6944,59223.0
2024-10-23 10:30:00,109.04,109.05,108.73,108.8,27645.0,107.6549,107.6648,107.3489,107.418,27645.0
2024-10-23 10:40:00,108.84,109.0,108.84,108.93,14938.0,107.4575,107.6154,107.4575,107.5463,14938.0
2024-10-23 10:50:00,108.91,108.95,108.75,108.91,31733.0,107.5266,107.5661,107.3686,107.5266,31733.0
2024-10-23 11:00:00,108.89,108.9,108.47,108.51,10614.0,107.5068,107.5167,107.0922,107.1317,10614.0
2024-10-23 11:10:00,108.51,108.59,108.22,108.31,23333.0,107.1317,107.2106,106.8453,106.9342,23333.0
2024-10-23 11:20:00,108.25,108.4,108.25,108.27,34140.0,106.875,107.023,106.875,106.8947,34140.0
2024-10-23 11:30:00,108.27,108.5,108.25,108.39,17536.0,106.8947,107.1218,106.875,107.0132,17536.0
2024-10-23 11:40:00,108.41,108.5,108.37,108.43,19065.0,107.0329,107.1218,106.9934,107.0527,19065.0
2024-10-23 11:50:00,108.43,108.64,108.43,108.52,81687.0,107.0527,107.26,107.0527,107.1415,81687.0
2024-10-23 12:00:00,108.55,108.64,108.31,108.35,26473.0,107.1711,107.26,106.9342,106.9737,26473.0
2024-10-23 12:10:00,108.43,108.5,108.34,108.37,6457.0,107.0527,107.1218,106.9638,106.9934,6457.0
2024-10-23 12:20:00,108.4,108.47,108.29,108.35,8481.0,107.023,107.0922,106.9144,106.9737,8481.0
2024-10-23 12:30:00,108.33,108.4,108.24,108.32,9013.0,106.9539,107.023,106.8651,106.9441,9013.0
2024-10-23 12:40:00,108.35,108.67,108.33,108.67,85071.0,106.9737,107.2896,106.9539,107.2896,85071.0
2024-10-23 12:50:00,108.7,108.85,108.6,108.83,27933.0,107.3192,107.4673,107.2205,107.4476,27933.0
2024-10-23 13:00:00,108.8,108.83,108.67,108.73,11306.0,107.418,107.4476,107.2896,107.3489,11306.0
2024-10-23 13:10:00,108.75,108.8,108.56,108.57,13550.0,107.3686,107.418,107.181,107.1909,13550.0
2024-10-23 13:20:00,108.57,108.6,108.52,108.6,8588.0,107.1909,107.2205,107.1415,107.2205,8588.0
2024-10-23 13:30:00,108.59,108.6,108.53,108.58,12092.0,107.2106,107.2205,107.1514,107.2008,12092.0
2024-10-23 13:40:00,108.58,108.66,108.43,108.52,12881.0,107.2008,107.2797,107.0527,107.1415,12881.0
2024-10-23 13:50:00,108.54,108.6,108.33,108.39,12218.0,107.1613,107.2205,106.9539,107.0132,12218.0
2024-10-23 14:00:00,108.38,108.38,108.09,108.17,15269.0,107.0033,107.0033,106.717,106.796,15269.0
2024-10-23 14:10:00,108.11,108.11,107.91,107.98,16381.0,106.7367,106.7367,106.5393,106.6084,16381.0
2024-10-23 14:20:00,108.0,108.25,108.0,108.25,21718.0,106.6281,106.875,106.6281,106.875,21718.0
2024-10-23 14:30:00,108.21,108.5,108.21,108.48,27902.0,106.8355,107.1218,106.8355,107.102,27902.0
2024-10-23 14:40:00,108.46,108.57,108.42,108.44,23449.0,107.0823,107.1909,107.0428,107.0625,23449.0
2024-10-23 14:50:00,108.48,108.48,108.39,108.42,10789.0,107.102,107.102,107.0132,107.0428,10789.0
2024-10-23 15:00:00,108.41,108.45,108.31,108.4,24029.0,107.0329,107.0724,106.9342,107.023,24029.0
2024-10-23 15:10:00,108.41,108.58,108.39,108.58,50978.0,107.0329,107.2008,107.0132,107.2008,50978.0
2024-10-23 15:20:00,108.58,108.6,108.46,108.59,20187.0,107.2008,107.2205,107.0823,107.2106,20187.0
2024-10-23 15:30:00,108.59,108.68,108.56,108.57,25893.0,107.2106,107.2995,107.181,107.1909,25893.0
2024-10-23 15:40:00,108.55,108.76,108.55,108.68,41316.0,107.1711,107.3785,107.1711,107.2995,41316.0
2024-10-23 15:50:00,108.68,108.75,108.5,108.5,212116.0,107.2995,107.3686,107.1218,107.1218,212116.0
2024-10-24 09:30:00,108.65,108.67,108.02,108.16,58668.0,107.2699,107.2896,106.6479,106.7861,58668.0
2024-10-24 09:40:00,108.15,108.42,107.77,108.32,44047.0,106.7762,107.0428,106.4011,106.9441,44047.0
2024-10-24 09:50:00,108.31,108.55,108.04,108.41,46498.0,106.9342,107.1711,106.6676,107.0329,46498.0
2024-10-24 10:00:00,108.37,108.57,108.27,108.37,47151.0,106.9934,107.1909,106.8947,106.9934,47151.0
2024-10-24 10:10:00,108.42,108.49,108.22,108.48,17648.0,107.0428,107.1119,106.8453,107.102,17648.0
2024-10-24 10:20:00,108.47,108.61,108.39,108.56,15566.0,107.0922,107.2304,107.0132,107.181,15566.0
2024-10-24 10:30:00,108.58,108.65,108.48,108.48,11552.0,107.2008,107.2699,107.102,107.102,11552.0
2024-10-24 10:40:00,108.48,108.49,108.17,108.2,16549.0,107.102,107.1119,106.796,106.8256,16549.0
2024-10-24 10:50:00,108.2,108.49,108.16,108.43,17330.0,106.8256,107.1119,106.7861,107.0527,17330.0
2024-10-24 11:00:00,108.44,108.49,108.15,108.2,29903.0,107.0625,107.1119,106.7762,106.8256,29903.0
2024-10-24 11:10:00,108.23,108.4,108.21,108.3,16490.0,106.8552,107.023,106.8355,106.9243,16490.0
2024-10-24 11:20:00,108.31,108.34,108.06,108.12,12474.0,106.9342,106.9638,106.6874,106.7466,12474.0
2024-10-24 11:30:00,108.1,108.1,107.97,108.0,11473.0,106.7269,106.7269,106.5985,106.6281,11473.0
2024-10-24 11:40:00,107.98,108.0,107.74,107.76,16520.0,106.6084,106.6281,106.3714,106.3912,16520.0
2024-10-24 11:50:00,107.72,107.82,107.65,107.73,22162.0,106.3517,106.4504,106.2826,106.3616,22162.0
2024-10-24 12:00:00,107.73,107.74,107.44,107.49,25905.0,106.3616,106.3714,106.0752,106.1246,25905.0
2024-10-24 12:10:00,107.51,107.54,107.46,107.53,16346.0,106.1444,106.174,106.095,106.1641,16346.0
2024-10-24 12:20:00,107.54,107.79,107.49,107.76,11975.0,106.174,106.4208,106.1246,106.3912,11975.0
2024-10-24 12:30:00,107.78,107.97,107.77,107.88,11915.0,106.4109,106.5985,106.4011,106.5097,11915.0
2024-10-24 12:40:00,107.86,107.92,107.81,107.92,12945.0,106.4899,106.5491,106.4405,106.5491,12945.0
2024-10-24 12:50:00,107.95,107.95,107.85,107.86,11451.0,106.5788,106.5788,106.48,106.4899,11451.0
2024-10-24 13:00:00,107.86,108.22,107.84,108.21,26688.0,106.4899,106.8453,106.4702,106.8355,26688.0
2024-10-24 13:10:00,108.2,108.33,108.2,108.33,9704.0,106.8256,106.9539,106.8256,106.9539,9704.0
2024-10-24 13:20:00,108.31,108.44,108.3,108.38,9706.0,106.9342,107.0625,106.9243,107.0033,9706.0
2024-10-24 13:30:00,108.37,108.48,108.34,108.44,14116.0,106.9934,107.102,106.9638,107.0625,14116.0
2024-10-24 13:40:00,108.43,108.64,108.4,108.52,69021.0,107.0527,107.26,107.023,107.1415,69021.0
2024-10-24 13:50:00,108.53,108.56,108.45,108.46,7751.0,107.1514,107.181,107.0724,107.0823,7751.0
2024-10-24 14:00:00,108.46,108.5,108.31,108.42,11168.0,107.0823,107.1218,106.9342,107.0428,11168.0
2024-10-24 14:10:00,108.41,108.56,108.4,108.53,10388.0,107.0329,107.181,107.023,107.1514,10388.0
2024-10-24 14:20:00,108.51,108.54,108.32,108.32,17442.0,107.1317,107.1613,106.9441,106.9441,17442.0
2024-10-24 14:30:00,108.33,108.33,108.13,108.13,21968.0,106.9539,106.9539,106.7565,106.7565,21968.0
2024-10-24 14:40:00,108.11,108.2,108.06,108.13,10419.0,106.7367,106.8256,106.6874,106.7565,10419.0
2024-10-24 14:50:00,108.12,108.25,108.03,108.09,40632.0,106.7466,106.875,106.6577,106.717,40632.0
2024-10-24 15:00:00,108.08,108.24,107.99,108.09,54821.0,106.7071,106.8651,106.6183,106.717,54821.0
2024-10-24 15:10:00,108.1,108.27,108.1,108.26,9078.0,106.7269,106.8947,106.7269,106.8848,9078.0
2024-10-24 15:20:00,108.29,108.41,108.22,108.29,16484.0,106.9144,107.0329,106.8453,106.9144,16484.0
2024-10-24 15:30:00,108.28,108.43,108.26,108.3,28374.0,106.9046,107.0527,106.8848,106.9243,28374.0
2024-10-24 15:40:00,108.3,108.44,108.26,108.36,27781.0,106.9243,107.0625,106.8848,106.9836,27781.0
2024-10-24 15:50:00,108.37,108.48,108.24,108.26,112856.0,106.9934,107.102,106.8651,106.8848,112856.0
2024-10-25 09:30:00,108.67,109.06,108.43,108.76,37227.0,107.2896,107.6747,107.0527,107.3785,37227.0
2024-10-25 09:40:00,108.76,108.99,108.29,108.44,37067.0,107.3785,107.6056,106.9144,107.0625,37067.0
2024-10-25 09:50:00,108.48,108.58,108.2,108.27,21733.0,107.102,107.2008,106.8256,106.8947,21733.0
2024-10-25 10:00:00,108.3,108.9,108.19,108.83,22489.0,106.9243,107.5167,106.8157,107.4476,22489.0
2024-10-25 10:10:00,108.82,108.89,108.69,108.87,24525.0,107.4377,107.5068,107.3094,107.4871,24525.0
2024-10-25 10:20:00,108.84,109.08,108.82,109.02,14583.0,107.4575,107.6944,107.4377,107.6352,14583.0
2024-10-25 10:30:00,108.99,109.03,108.86,108.89,18806.0,107.6056,107.645,107.4772,107.5068,18806.0
2024-10-25 10:40:00,108.85,108.9,108.72,108.79,11636.0,107.4673,107.5167,107.339,107.4081,11636.0
2024-10-25 10:50:00,108.82,108.88,108.69,108.72,9732.0,107.4377,107.497,107.3094,107.339,9732.0
2024-10-25 11:00:00,108.73,108.88,108.72,108.86,6807.0,107.3489,107.497,107.339,107.4772,6807.0
2024-10-25 11:10:00,108.89,108.95,108.73,108.74,11477.0,107.5068,107.5661,107.3489,107.3587,11477.0
2024-10-25 11:20:00,108.71,108.74,108.62,108.71,9035.0,107.3291,107.3587,107.2403,107.3291,9035.0
2024-10-25 11:30:00,108.68,108.72,108.56,108.62,8970.0,107.2995,107.339,107.181,107.2403,8970.0
2024-10-25 11:40:00,108.6,108.75,108.58,108.63,25009.0,107.2205,107.3686,107.2008,107.2501,25009.0
2024-10-25 11:50:00,108.65,108.67,108.57,108.63,12745.0,107.2699,107.2896,107.1909,107.2501,12745.0
2024-10-25 12:00:00,108.62,108.62,108.41,108.56,10893.0,107.2403,107.2403,107.0329,107.181,10893.0
2024-10-25 12:10:00,108.59,108.61,108.46,108.49,9474.0,107.2106,107.2304,107.0823,107.1119,9474.0
2024-10-25 12:20:00,108.5,108.71,108.47,108.7,11467.0,107.1218,107.3291,107.0922,107.3192,11467.0
2024-10-25 12:30:00,108.7,108.75,108.64,108.69,19031.0,107.3192,107.3686,107.26,107.3094,19031.0
2024-10-25 12:40:00,108.69,108.8,108.63,108.65,15437.0,107.3094,107.418,107.2501,107.2699,15437.0
2024-10-25 12:50:00,108.62,108.67,108.56,108.59,6704.0,107.2403,107.2896,107.181,107.2106,6704.0
2024-10-25 13:00:00,108.56,108.6,108.5,108.51,8340.0,107.181,107.2205,107.1218,107.1317,8340.0
2024-10-25 13:10:00,108.52,108.52,108.32,108.37,9128.0,107.1415,107.1415,106.9441,106.9934,9128.0
2024-10-25 13:20:00,108.36,108.48,108.24,108.42,10066.0,106.9836,107.102,106.8651,107.0428,10066.0
2024-10-25 13:30:00,108.43,108.43,108.21,108.3,5676.0,107.0527,107.0527,106.8355,106.9243,5676.0
2024-10-25 13:40:00,108.28,108.31,108.03,108.29,11164.0,106.9046,106.9342,106.6577,106.9144,11164.0
2024-10-25 13:50:00,108.29,108.39,108.13,108.18,9342.0,106.9144,107.0132,106.7565,106.8058,9342.0
2024-10-25 14:00:00,108.18,108.18,107.97,108.04,7458.0,106.8058,106.8058,106.5985,106.6676,7458.0
2024-10-25 14:10:00,108.01,108.21,107.97,108.2,8346.0,106.638,106.8355,106.5985,106.8256,8346.0
2024-10-25 14:20:00,108.2,108.36,108.16,108.35,9671.0,106.8256,106.9836,106.7861,106.9737,9671.0
2024-10-25 14:30:00,108.33,108.5,108.3,108.47,24000.0,106.9539,107.1218,106.9243,107.0922,24000.0
2024-10-25 14:40:00,108.47,108.5,108.4,108.48,12574.0,107.0922,107.1218,107.023,107.102,12574.0
2024-10-25 14:50:00,108.46,108.48,108.4,108.48,15708.0,107.0823,107.102,107.023,107.102,15708.0
2024-10-25 15:00:00,108.46,108.5,108.35,108.4,36760.0,107.0823,107.1218,106.9737,107.023,36760.0
2024-10-25 15:10:00,108.41,108.45,108.25,108.26,17154.0,107.0329,107.0724,106.875,106.8848,17154.0
2024-10-25 15:20:00,108.27,108.34,108.22,108.3,10702.0,106.8947,106.9638,106.8453,106.9243,10702.0
2024-10-25 15:30:00,108.29,108.29,108.17,108.2,13570.0,106.9144,106.9144,106.796,106.8256,13570.0
2024-10-25 15:40:00,108.21,108.28,108.13,108.24,22028.0,106.8355,106.9046,106.7565,106.8651,22028.0
2024-10-25 15:50:00,108.23,108.27,108.01,108.15,112267.0,106.8552,106.8947,106.638,106.7762,112267.0
2024-10-28 09:30:00,108.36,108.92,108.15,108.78,61945.0,106.9836,107.5364,106.7762,107.3982,61945.0
2024-10-28 09:40:00,108.77,109.18,108.73,109.18,88889.0,107.3883,107.7931,107.3489,107.7931,88889.0
2024-10-28 09:50:00,109.18,109.29,109.01,109.02,43926.0,107.7931,107.9017,107.6253,107.6352,43926.0
2024-10-28 10:00:00,109.04,109.12,108.93,109.04,20970.0,107.6549,107.7339,107.5463,107.6549,20970.0
2024-10-28 10:10:00,109.04,109.04,108.84,108.91,21420.0,107.6549,107.6549,107.4575,107.5266,21420.0
2024-10-28 10:20:00,108.9,109.07,108.83,108.96,26966.0,107.5167,107.6845,107.4476,107.5759,26966.0
2024-10-28 10:30:00,108.98,109.0,108.78,108.79,16924.0,107.5957,107.6154,107.3982,107.4081,16924.0
2024-10-28 10:40:00,108.78,108.9,108.71,108.85,21829.0,107.3982,107.5167,107.3291,107.4673,21829.0
2024-10-28 10:50:00,108.81,108.96,108.81,108.92,13552.0,107.4278,107.5759,107.4278,107.5364,13552.0
2024-10-28 11:00:00,108.91,109.09,108.85,109.01,23662.0,107.5266,107.7043,107.4673,107.6253,23662.0
2024-10-28 11:10:00,109.01,109.09,108.88,108.88,12772.0,107.6253,107.7043,107.497,107.497,12772.0
2024-10-28 11:20:00,108.86,108.92,108.74,108.79,8675.0,107.4772,107.5364,107.3587,107.4081,8675.0
2024-10-28 11:30:00,108.75,108.83,108.64,108.71,9692.0,107.3686,107.4476,107.26,107.3291,9692.0
2024-10-28 11:40:00,108.7,108.78,108.68,108.71,9741.0,107.3192,107.3982,107.2995,107.3291,9741.0
2024-10-28 11:50:00,108.71,108.74,108.61,108.69,12373.0,107.3291,107.3587,107.2304,107.3094,12373.0
2024-10-28 12:00:00,108.7,108.74,108.62,108.73,10927.0,107.3192,107.3587,107.2403,107.3489,10927.0
2024-10-28 12:10:00,108.73,108.98,108.73,108.98,5340.0,107.3489,107.5957,107.3489,107.5957,5340.0
2024-10-28 12:20:00,108.96,109.0,108.88,108.99,29032.0,107.5759,107.6154,107.497,107.6056,29032.0
2024-10-28 12:30:00,108.98,109.0,108.85,108.87,52738.0,107.5957,107.6154,107.4673,107.4871,52738.0
2024-10-28 12:40:00,108.86,109.0,108.84,108.9,22473.0,107.4772,107.6154,107.4575,107.5167,22473.0
2024-10-28 12:50:00,108.92,109.02,108.88,108.97,12578.0,107.5364,107.6352,107.497,107.5858,12578.0
2024-10-28 13:00:00,108.98,109.02,108.86,108.94,11637.0,107.5957,107.6352,107.4772,107.5562,11637.0
2024-10-28 13:10:00,108.92,109.01,108.91,109.0,23603.0,107.5364,107.6253,107.5266,107.6154,23603.0
2024-10-28 13:20:00,109.0,109.06,108.97,109.03,7611.0,107.6154,107.6747,107.5858,107.645,7611.0
2024-10-28 13:30:00,109.06,109.09,109.03,109.06,9257.0,107.6747,107.7043,107.645,107.6747,9257.0
2024-10-28 13:40:00,109.08,109.1,109.06,109.06,23822.0,107.6944,107.7142,107.6747,107.6747,23822.0
2024-10-28 13:50:00,109.05,109.1,109.02,109.02,8509.0,107.6648,107.7142,107.6352,107.6352,8509.0
2024-10-28 14:00:00,109.0,109.01,108.92,109.01,8541.0,107.6154,107.6253,107.5364,107.6253,8541.0
2024-10-28 14:10:00,109.01,109.1,108.99,109.1,24821.0,107.6253,107.7142,107.6056,107.7142,24821.0
2024-10-28 14:20:00,109.09,109.2,109.06,109.08,15911.0,107.7043,107.8129,107.6747,107.6944,15911.0
2024-10-28 14:30:00,109.08,109.17,109.07,109.16,11120.0,107.6944,107.7833,107.6845,107.7734,11120.0
2024-10-28 14:40:00,109.16,109.19,109.0,109.07,7952.0,107.7734,107.803,107.6154,107.6845,7952.0
2024-10-28 14:50:00,109.13,109.2,109.02,109.02,15168.0,107.7438,107.8129,107.6352,107.6352,15168.0
2024-10-28 15:00:00,109.0,109.13,108.95,109.06,10251.0,107.6154,107.7438,107.5661,107.6747,10251.0
2024-10-28 15:10:00,109.07,109.11,109.01,109.05,7825.0,107.6845,107.724,107.6253,107.6648,7825.0
2024-10-28 15:20:00,109.06,109.2,109.06,109.14,12332.0,107.6747,107.8129,107.6747,107.7536,12332.0
2024-10-28 15:30:00,109.14,109.2,109.09,109.15,28850.0,107.7536,107.8129,107.7043,107.7635,28850.0
2024-10-28 15:40:00,109.15,109.17,108.97,109.0,29084.0,107.7635,107.7833,107.5858,107.6154,29084.0
2024-10-28 15:50:00,108.98,108.99,108.53,108.73,258199.0,107.5957,107.6056,107.1514,107.3489,258199.0
2024-10-29 09:30:00,108.26,108.38,107.78,108.16,53927.0,106.8848,107.0033,106.4109,106.7861,53927.0
2024-10-29 09:40:00,108.16,108.39,107.85,107.89,36049.0,106.7861,107.0132,106.48,106.5195,36049.0
2024-10-29 09:50:00,107.95,108.25,107.95,108.17,15408.0,106.5788,106.875,106.5788,106.796,15408.0
2024-10-29 10:00:00,108.18,108.86,108.04,108.84,55437.0,106.8058,107.4772,106.6676,107.4575,55437.0
2024-10-29 10:10:00,108.89,109.2,108.86,109.2,41906.0,107.5068,107.8129,107.4772,107.8129,41906.0
2024-10-29 10:20:00,109.19,109.5,109.1,109.14,53637.0,107.803,108.1091,107.7142,107.7536,53637.0
2024-10-29 10:30:00,109.19,109.59,109.12,109.55,24317.0,107.803,108.1979,107.7339,108.1584,24317.0
2024-10-29 10:40:00,109.55,109.64,109.31,109.37,29557.0,108.1584,108.2473,107.9215,107.9807,29557.0
2024-10-29 10:50:00,109.44,109.44,109.21,109.21,17745.0,108.0498,108.0498,107.8228,107.8228,17745.0
2024-10-29 11:00:00,109.21,109.28,109.02,109.04,15280.0,107.8228,107.8919,107.6352,107.6549,15280.0
2024-10-29 11:10:00,109.0,109.05,108.92,108.96,14714.0,107.6154,107.6648,107.5364,107.5759,14714.0
2024-10-29 11:20:00,108.95,109.07,108.9,109.01,14299.0,107.5661,107.6845,107.5167,107.6253,14299.0
2024-10-29 11:30:00,109.01,109.14,108.93,109.14,16863.0,107.6253,107.7536,107.5463,107.7536,16863.0
2024-10-29 11:40:00,109.16,109.38,109.14,109.36,29933.0,107.7734,107.9906,107.7536,107.9709,29933.0
2024-10-29 11:50:00,109.38,109.49,109.32,109.48,22864.0,107.9906,108.0992,107.9314,108.0893,22864.0
2024-10-29 12:00:00,109.47,109.54,109.46,109.49,20483.0,108.0795,108.1486,108.0696,108.0992,20483.0
2024-10-29 12:10:00,109.5,109.58,109.49,109.49,13446.0,108.1091,108.1881,108.0992,108.0992,13446.0
2024-10-29 12:20:00,109.47,109.54,109.42,109.44,7068.0,108.0795,108.1486,108.0301,108.0498,7068.0
2024-10-29 12:30:00,109.43,109.43,109.22,109.39,7854.0,108.04,108.04,107.8326,108.0005,7854.0
2024-10-29 12:40:00,109.36,109.4,109.29,109.32,11741.0,107.9709,108.0103,107.9017,107.9314,11741.0
2024-10-29 12:50:00,109.35,109.5,109.33,109.41,17445.0,107.961,108.1091,107.9412,108.0202,17445.0
2024-10-29 13:00:00,109.41,109.43,109.34,109.39,8562.0,108.0202,108.04,107.9511,108.0005,8562.0
2024-10-29 13:10:00,109.38,109.46,109.34,109.41,10952.0,107.9906,108.0696,107.9511,108.0202,10952.0
2024-10-29 13:20:00,109.42,109.42,109.25,109.32,7474.0,108.0301,108.0301,107.8623,107.9314,7474.0
2024-10-29 13:30:00,109.32,109.32,109.21,109.28,11308.0,107.9314,107.9314,107.8228,107.8919,11308.0
2024-10-29 13:40:00,109.29,109.36,109.23,109.33,9639.0,107.9017,107.9709,107.8425,107.9412,9639.0
2024-10-29 13:50:00,109.34,109.38,109.27,109.35,10304.0,107.9511,107.9906,107.882,107.961,10304.0
2024-10-29 14:00:00,109.34,109.4,109.32,109.35,14922.0,107.9511,108.0103,107.9314,107.961,14922.0
2024-10-29 14:10:00,109.33,109.38,109.31,109.37,11949.0,107.9412,107.9906,107.9215,107.9807,11949.0
2024-10-29 14:20:00,109.39,109.4,109.35,109.4,20263.0,108.0005,108.0103,107.961,108.0103,20263.0
2024-10-29 14:30:00,109.4,109.64,109.39,109.64,20927.0,108.0103,108.2473,108.0005,108.2473,20927.0
2024-10-29 14:40:00,109.63,109.66,109.58,109.61,10168.0,108.2374,108.267,108.1881,108.2177,10168.0
2024-10-29 14:50:00,109.61,109.67,109.58,109.66,17780.0,108.2177,108.2769,108.1881,108.267,17780.0
2024-10-29 15:00:00,109.66,109.66,109.48,109.53,29359.0,108.267,108.267,108.0893,108.1387,29359.0
2024-10-29 15:10:00,109.52,109.56,109.51,109.53,23988.0,108.1288,108.1683,108.1189,108.1387,23988.0
2024-10-29 15:20:00,109.53,109.53,109.46,109.53,19761.0,108.1387,108.1387,108.0696,108.1387,19761.0
2024-10-29 15:30:00,109.51,109.55,109.37,109.38,31937.0,108.1189,108.1584,107.9807,107.9906,31937.0
2024-10-29 15:40:00,109.37,109.39,109.24,109.26,25962.0,107.9807,108.0005,107.8524,107.8721,25962.0
2024-10-29 15:50:00,109.25,109.25,108.85,108.92,167844.0,107.8623,107.8623,107.4673,107.5364,167844.0
2024-10-30 09:30:00,108.41,109.15,108.36,108.81,28426.0,107.0329,107.7635,106.9836,107.4278,28426.0
2024-10-30 09:40:00,108.86,109.41,108.8,109.38,18744.0,107.4772,108.0202,107.418,107.9906,18744.0
2024-10-30 09:50:00,109.41,109.74,109.32,109.74,35865.0,108.0202,108.346,107.9314,108.346,35865.0
2024-10-30 10:00:00,109.73,109.85,109.68,109.84,14878.0,108.3362,108.4546,108.2868,108.4448,14878.0
2024-10-30 10:10:00,109.87,109.96,109.66,109.75,13230.0,108.4744,108.5632,108.267,108.3559,13230.0
2024-10-30 10:20:00,109.75,109.75,109.46,109.52,17356.0,108.3559,108.3559,108.0696,108.1288,17356.0
2024-10-30 10:30:00,109.52,109.56,109.35,109.54,16321.0,108.1288,108.1683,107.961,108.1486,16321.0
2024-10-30 10:40:00,109.55,109.74,109.52,109.69,12268.0,108.1584,108.346,108.1288,108.2967,12268.0
2024-10-30 10:50:00,109.67,109.68,109.46,109.52,17057.0,108.2769,108.2868,108.0696,108.1288,17057.0
2024-10-30 11:00:00,109.53,109.53,109.27,109.33,10619.0,108.1387,108.1387,107.882,107.9412,10619.0
2024-10-30 11:10:00,109.33,109.33,109.14,109.23,29143.0,107.9412,107.9412,107.7536,107.8425,29143.0
2024-10-30 11:20:00,109.23,109.32,109.12,109.32,22702.0,107.8425,107.9314,107.7339,107.9314,22702.0
2024-10-30 11:30:00,109.3,109.47,109.3,109.44,11429.0,107.9116,108.0795,107.9116,108.0498,11429.0
2024-10-30 11:40:00,109.47,109.53,109.38,109.41,42943.0,108.0795,108.1387,107.9906,108.0202,42943.0
2024-10-30 11:50:00,109.44,109.53,109.42,109.51,7857.0,108.0498,108.1387,108.0301,108.1189,7857.0
2024-10-30 12:00:00,109.55,109.59,109.33,109.33,11749.0,108.1584,108.1979,107.9412,107.9412,11749.0
2024-10-30 12:10:00,109.31,109.38,109.25,109.28,7036.0,107.9215,107.9906,107.8623,107.8919,7036.0
2024-10-30 12:20:00,109.29,109.31,109.13,109.18,11819.0,107.9017,107.9215,107.7438,107.7931,11819.0
2024-10-30 12:30:00,109.19,109.19,109.12,109.14,5453.0,107.803,107.803,107.7339,107.7536,5453.0
2024-10-30 12:40:00,109.14,109.16,108.92,108.93,13174.0,107.7536,107.7734,107.5364,107.5463,13174.0
2024-10-30 12:50:00,108.91,108.92,108.75,108.77,18703.0,107.5266,107.5364,107.3686,107.3883,18703.0
2024-10-30 13:00:00,108.79,108.92,108.75,108.87,7578.0,107.4081,107.5364,107.3686,107.4871,7578.0
2024-10-30 13:10:00,108.86,108.97,108.83,108.94,7424.0,107.4772,107.5858,107.4476,107.5562,7424.0
2024-10-30 13:20:00,108.94,109.0,108.83,108.87,13978.0,107.5562,107.6154,107.4476,107.4871,13978.0
2024-10-30 13:30:00,108.85,108.85,108.7,108.79,11210.0,107.4673,107.4673,107.3192,107.4081,11210.0
2024-10-30 13:40:00,108.76,108.84,108.68,108.83,9648.0,107.3785,107.4575,107.2995,107.4476,9648.0
2024-10-30 13:50:00,108.84,109.25,108.68,109.04,52952.0,107.4575,107.8623,107.2995,107.6549,52952.0
2024-10-30 14:00:00,109.02,109.19,108.95,109.18,12039.0,107.6352,107.803,107.5661,107.7931,12039.0
2024-10-30 14:10:00,109.16,109.2,109.1,109.14,15684.0,107.7734,107.8129,107.7142,107.7536,15684.0
2024-10-30 14:20:00,109.15,109.18,108.97,108.99,15508.0,107.7635,107.7931,107.5858,107.6056,15508.0
2024-10-30 14:30:00,108.97,109.08,108.95,108.98,17857.0,107.5858,107.6944,107.5661,107.5957,17857.0
2024-10-30 14:40:00,109.0,109.01,108.94,108.97,11720.0,107.6154,107.6253,107.5562,107.5858,11720.0
2024-10-30 14:50:00,108.95,109.13,108.93,109.09,14538.0,107.5661,107.7438,107.5463,107.7043,14538.0
2024-10-30 15:00:00,109.09,109.15,108.99,109.06,22064.0,107.7043,107.7635,107.6056,107.6747,22064.0
2024-10-30 15:10:00,109.07,109.11,108.94,109.03,21518.0,107.6845,107.724,107.5562,107.645,21518.0
2024-10-30 15:20:00,109.02,109.11,109.0,109.03,17695.0,107.6352,107.724,107.6154,107.645,17695.0
2024-10-30 15:30:00,109.02,109.07,108.89,109.01,30255.0,107.6352,107.6845,107.5068,107.6253,30255.0
2024-10-30 15:40:00,109.03,109.08,108.97,109.0,43863.0,107.645,107.6944,107.5858,107.6154,43863.0
2024-10-30 15:50:00,109.02,109.09,108.93,109.06,181050.0,107.6352,107.7043,107.5463,107.6747,181050.0
2024-10-31 09:30:00,108.54,109.26,108.45,109.18,63880.0,107.1613,107.8721,107.0724,107.7931,63880.0
2024-10-31 09:40:00,109.2,109.45,108.77,108.83,20881.0,107.8129,108.0597,107.3883,107.4476,20881.0
2024-10-31 09:50:00,108.83,109.15,108.78,109.07,15011.0,107.4476,107.7635,107.3982,107.6845,15011.0
2024-10-31 10:00:00,109.1,109.1,108.54,108.79,16697.0,107.7142,107.7142,107.1613,107.4081,16697.0
2024-10-31 10:10:00,108.82,108.91,108.67,108.68,26468.0,107.4377,107.5266,107.2896,107.2995,26468.0
2024-10-31 10:20:00,108.71,108.88,108.5,108.62,15106.0,107.3291,107.497,107.1218,107.2403,15106.0
2024-10-31 10:30:00,108.66,108.77,108.53,108.59,11477.0,107.2797,107.3883,107.1514,107.2106,11477.0
2024-10-31 10:40:00,108.59,108.6,108.28,108.37,23693.0,107.2106,107.2205,106.9046,106.9934,23693.0
2024-10-31 10:50:00,108.37,108.48,108.28,108.34,17133.0,106.9934,107.102,106.9046,106.9638,17133.0
2024-10-31 11:00:00,108.28,108.39,108.06,108.25,12457.0,106.9046,107.0132,106.6874,106.875,12457.0
2024-10-31 11:10:00,108.25,108.34,108.16,108.28,14296.0,106.875,106.9638,106.7861,106.9046,14296.0
2024-10-31 11:20:00,108.22,108.35,107.99,108.08,14913.0,106.8453,106.9737,106.6183,106.7071,14913.0
2024-10-31 11:30:00,108.09,108.21,107.97,108.04,25414.0,106.717,106.8355,106.5985,106.6676,25414.0
2024-10-31 11:40:00,108.05,108.12,108.0,108.07,8111.0,106.6775,106.7466,106.6281,106.6972,8111.0
2024-10-31 11:50:00,108.05,108.12,107.82,108.11,20006.0,106.6775,106.7466,106.4504,106.7367,20006.0
2024-10-31 12:00:00,108.08,108.24,108.01,108.07,12527.0,106.7071,106.8651,106.638,106.6972,12527.0
2024-10-31 12:10:00,108.11,108.39,108.09,108.31,16705.0,106.7367,107.0132,106.717,106.9342,16705.0
2024-10-31 12:20:00,108.29,108.57,108.27,108.51,13339.0,106.9144,107.1909,106.8947,107.1317,13339.0
2024-10-31 12:30:00,108.5,108.53,108.42,108.44,14261.0,107.1218,107.1514,107.0428,107.0625,14261.0
2024-10-31 12:40:00,108.48,108.6,108.47,108.53,9447.0,107.102,107.2205,107.0922,107.1514,9447.0
2024-10-31 12:50:00,108.54,108.63,108.5,108.6,11364.0,107.1613,107.2501,107.1218,107.2205,11364.0
2024-10-31 13:00:00,108.6,108.9,108.6,108.74,22811.0,107.2205,107.5167,107.2205,107.3587,22811.0
2024-10-31 13:10:00,108.84,108.88,108.61,108.63,18371.0,107.4575,107.497,107.2304,107.2501,18371.0
2024-10-31 13:20:00,108.59,108.7,108.52,108.52,12131.0,107.2106,107.3192,107.1415,107.1415,12131.0
2024-10-31 13:30:00,108.5,108.52,108.4,108.43,9542.0,107.1218,107.1415,107.023,107.0527,9542.0
2024-10-31 13:40:00,108.43,108.55,108.39,108.55,11144.0,107.0527,107.1711,107.0132,107.1711,11144.0
2024-10-31 13:50:00,108.53,108.59,108.43,108.55,12509.0,107.1514,107.2106,107.0527,107.1711,12509.0
2024-10-31 14:00:00,108.55,108.61,108.37,108.39,12850.0,107.1711,107.2304,106.9934,107.0132,12850.0
2024-10-31 14:10:00,108.37,108.53,108.37,108.45,13926.0,106.9934,107.1514,106.9934,107.0724,13926.0
2024-10-31 14:20:00,108.47,108.51,108.39,108.4,16807.0,107.0922,107.1317,107.0132,107.023,16807.0
2024-10-31 14:30:00,108.38,108.44,108.21,108.35,25942.0,107.0033,107.0625,106.8355,106.9737,25942.0
2024-10-31 14:40:00,108.38,108.5,108.34,108.41,24601.0,107.0033,107.1218,106.9638,107.0329,24601.0
2024-10-31 14:50:00,108.37,108.53,108.36,108.48,16561.0,106.9934,107.1514,106.9836,107.102,16561.0
2024-10-31 15:00:00,108.51,108.59,108.45,108.52,18125.0,107.1317,107.2106,107.0724,107.1415,18125.0
2024-10-31 15:10:00,108.55,108.55,108.46,108.54,17833.0,107.1711,107.1711,107.0823,107.1613,17833.0
2024-10-31 15:20:00,108.54,108.69,108.45,108.48,19644.0,107.1613,107.3094,107.0724,107.102,19644.0
2024-10-31 15:30:00,108.48,108.52,108.28,108.29,30768.0,107.102,107.1415,106.9046,106.9144,30768.0
2024-10-31 15:40:00,108.27,108.5,108.22,108.44,38192.0,106.8947,107.1218,106.8453,107.0625,38192.0
2024-10-31 15:50:00,108.44,108.57,108.12,108.25,257414.0,107.0625,107.1909,106.7466,106.875,257414.0
2024-11-01 09:30:00,108.3,108.81,108.05,108.72,56028.0,106.9243,107.4278,106.6775,107.339,56028.0
2024-11-01 09:40:00,108.62,108.93,108.44,108.75,18706.0,107.2403,107.5463,107.0625,107.3686,18706.0
2024-11-01 09:50:00,108.74,108.9,108.64,108.73,10124.0,107.3587,107.5167,107.26,107.3489,10124.0
2024-11-01 10:00:00,108.81,109.13,108.59,109.13,14385.0,107.4278,107.7438,107.2106,107.7438,14385.0
2024-11-01 10:10:00,109.13,109.3,109.11,109.26,13089.0,107.7438,107.9116,107.724,107.8721,13089.0
2024-11-01 10:20:00,109.25,109.34,109.06,109.34,15493.0,107.8623,107.9511,107.6747,107.9511,15493.0
2024-11-01 10:30:00,109.34,109.37,109.0,109.03,7523.0,107.9511,107.9807,107.6154,107.645,7523.0
2024-11-01 10:40:00,109.03,109.03,108.76,108.87,9691.0,107.645,107.645,107.3785,107.4871,9691.0
2024-11-01 10:50:00,108.84,108.92,108.7,108.87,8497.0,107.4575,107.5364,107.3192,107.4871,8497.0
2024-11-01 11:00:00,108.87,108.92,108.75,108.76,15230.0,107.4871,107.5364,107.3686,107.3785,15230.0
2024-11-01 11:10:00,108.76,108.8,108.62,108.63,36828.0,107.3785,107.418,107.2403,107.2501,36828.0
2024-11-01 11:20:00,108.63,108.73,108.57,108.72,11765.0,107.2501,107.3489,107.1909,107.339,11765.0
2024-11-01 11:30:00,108.75,108.75,108.52,108.57,15106.0,107.3686,107.3686,107.1415,107.1909,15106.0
2024-11-01 11:40:00,108.55,108.59,108.38,108.39,20398.0,107.1711,107.2106,107.0033,107.0132,20398.0
2024-11-01 11:50:00,108.35,108.39,108.29,108.38,20236.0,106.9737,107.0132,106.9144,107.0033,20236.0
2024-11-01 12:00:00,108.39,108.56,108.38,108.54,9884.0,107.0132,107.181,107.0033,107.1613,9884.0
2024-11-01 12:10:00,108.55,108.58,108.4,108.56,28693.0,107.1711,107.2008,107.023,107.181,28693.0
2024-11-01 12:20:00,108.54,108.56,108.37,108.41,25575.0,107.1613,107.181,106.9934,107.0329,25575.0
2024-11-01 12:30:00,108.41,108.56,108.35,108.48,21261.0,107.0329,107.181,106.9737,107.102,21261.0
2024-11-01 12:40:00,108.46,108.46,108.27,108.32,9408.0,107.0823,107.0823,106.8947,106.9441,9408.0
2024-11-01 12:50:00,108.31,108.38,108.28,108.32,9476.0,106.9342,107.0033,106.9046,106.9441,9476.0
2024-11-01 13:00:00,108.35,108.4,108.25,108.29,11273.0,106.9737,107.023,106.875,106.9144,11273.0
2024-11-01 13:10:00,108.28,108.48,108.26,108.48,22748.0,106.9046,107.102,106.8848,107.102,22748.0
2024-11-01 13:20:00,108.49,108.59,108.46,108.51,9682.0,107.1119,107.2106,107.0823,107.1317,9682.0
2024-11-01 13:30:00,108.51,108.51,108.18,108.21,18877.0,107.1317,107.1317,106.8058,106.8355,18877.0
2024-11-01 13:40:00,108.19,108.23,108.16,108.19,10594.0,106.8157,106.8552,106.7861,106.8157,10594.0
2024-11-01 13:50:00,108.19,108.47,108.17,108.25,17199.0,106.8157,107.0922,106.796,106.875,17199.0
2024-11-01 14:00:00,108.21,108.39,108.17,108.23,12531.0,106.8355,107.0132,106.796,106.8552,12531.0
2024-11-01 14:10:00,108.23,108.29,108.17,108.23,11468.0,106.8552,106.9144,106.796,106.8552,11468.0
2024-11-01 14:20:00,108.22,108.32,108.18,108.27,9570.0,106.8453,106.9441,106.8058,106.8947,9570.0
2024-11-01 14:30:00,108.26,108.33,108.22,108.3,11062.0,106.8848,106.9539,106.8453,106.9243,11062.0
2024-11-01 14:40:00,108.32,108.42,108.26,108.38,10372.0,106.9441,107.0428,106.8848,107.0033,10372.0
2024-11-01 14:50:00,108.39,108.46,108.31,108.46,16742.0,107.0132,107.0823,106.9342,107.0823,16742.0
2024-11-01 15:00:00,108.47,108.67,108.44,108.65,17555.0,107.0922,107.2896,107.0625,107.2699,17555.0
2024-11-01 15:10:00,108.67,108.7,108.57,108.7,17470.0,107.2896,107.3192,107.1909,107.3192,17470.0
2024-11-01 15:20:00,108.7,108.71,108.49,108.57,38503.0,107.3192,107.3291,107.1119,107.1909,38503.0
2024-11-01 15:30:00,108.57,108.64,108.54,108.63,35865.0,107.1909,107.26,107.1613,107.2501,35865.0
2024-11-01 15:40:00,108.61,108.77,108.59,108.61,29072.0,107.2304,107.3883,107.2106,107.2304,29072.0
2024-11-01 15:50:00,108.61,108.64,108.4,108.44,170952.0,107.2304,107.26,107.023,107.0625,170952.0
2024-11-04 09:30:00,107.75,109.74,107.46,109.56,198311.0,106.3813,108.346,106.095,108.1683,198311.0
2024-11-04 09:40:00,109.71,110.34,109.5,110.06,72343.0,108.3164,108.9384,108.1091,108.662,72343.0
2024-11-04 09:50:00,110.06,110.76,109.83,110.7,76896.0,108.662,109.3531,108.4349,109.2938,76896.0
2024-11-04 10:00:00,110.65,110.76,110.34,110.48,118478.0,109.2445,109.3531,108.9384,109.0766,118478.0
2024-11-04 10:10:00,110.48,110.54,109.76,109.79,64088.0,109.0766,109.1359,108.3658,108.3954,64088.0
2024-11-04 10:20:00,109.76,110.07,109.52,109.71,39199.0,108.3658,108.6718,108.1288,108.3164,39199.0
2024-11-04 10:30:00,109.75,109.9,109.62,109.64,14114.0,108.3559,108.504,108.2276,108.2473,14114.0
2024-11-04 10:40:00,109.67,109.83,109.54,109.76,18701.0,108.2769,108.4349,108.1486,108.3658,18701.0
2024-11-04 10:50:00,109.76,109.76,109.31,109.57,39957.0,108.3658,108.3658,107.9215,108.1782,39957.0
2024-11-04 11:00:00,109.59,109.75,109.5,109.62,28451.0,108.1979,108.3559,108.1091,108.2276,28451.0
2024-11-04 11:10:00,109.64,109.74,109.35,109.46,22507.0,108.2473,108.346,107.961,108.0696,22507.0
2024-11-04 11:20:00,109.44,109.49,109.26,109.29,14348.0,108.0498,108.0992,107.8721,107.9017,14348.0
2024-11-04 11:30:00,109.31,109.31,109.02,109.04,11320.0,107.9215,107.9215,107.6352,107.6549,11320.0
2024-11-04 11:40:00,109.01,109.14,108.9,108.94,24787.0,107.6253,107.7536,107.5167,107.5562,24787.0
2024-11-04 11:50:00,108.96,109.12,108.83,109.12,50107.0,107.5759,107.7339,107.4476,107.7339,50107.0
2024-11-04 12:00:00,109.06,109.08,108.7,108.7,18024.0,107.6747,107.6944,107.3192,107.3192,18024.0
2024-11-04 12:10:00,108.68,108.94,108.55,108.92,60941.0,107.2995,107.5562,107.1711,107.5364,60941.0
2024-11-04 12:20:00,108.92,109.37,108.91,109.37,55608.0,107.5364,107.9807,107.5266,107.9807,55608.0
2024-11-04 12:30:00,109.37,109.54,109.27,109.39,49528.0,107.9807,108.1486,107.882,108.0005,49528.0
2024-11-04 12:40:00,109.41,109.62,109.39,109.5,42722.0,108.0202,108.2276,108.0005,108.1091,42722.0
2024-11-04 12:50:00,109.54,109.57,109.28,109.29,33766.0,108.1486,108.1782,107.8919,107.9017,33766.0
2024-11-04 13:00:00,109.3,109.33,109.02,109.13,36490.0,107.9116,107.9412,107.6352,107.7438,36490.0
2024-11-04 13:10:00,109.16,109.46,109.09,109.45,48234.0,107.7734,108.0696,107.7043,108.0597,48234.0
2024-11-04 13:20:00,109.42,109.66,109.4,109.54,56279.0,108.0301,108.267,108.0103,108.1486,56279.0
2024-11-04 13:30:00,109.59,109.62,109.48,109.53,23530.0,108.1979,108.2276,108.0893,108.1387,23530.0
2024-11-04 13:40:00,109.55,109.62,109.42,109.48,46109.0,108.1584,108.2276,108.0301,108.0893,46109.0
2024-11-04 13:50:00,109.46,109.52,109.35,109.43,27575.0,108.0696,108.1288,107.961,108.04,27575.0
2024-11-04 14:00:00,109.44,109.63,109.4,109.63,30597.0,108.0498,108.2374,108.0103,108.2374,30597.0
2024-11-04 14:10:00,109.62,109.88,109.56,109.88,43337.0,108.2276,108.4843,108.1683,108.4843,43337.0
2024-11-04 14:20:00,109.86,109.88,109.72,109.74,56192.0,108.4645,108.4843,108.3263,108.346,56192.0
2024-11-04 14:30:00,109.72,109.91,109.7,109.84,41720.0,108.3263,108.5139,108.3065,108.4448,41720.0
2024-11-04 14:40:00,109.84,109.86,109.74,109.77,23678.0,108.4448,108.4645,108.346,108.3756,23678.0
2024-11-04 14:50:00,109.78,109.8,109.69,109.78,40941.0,108.3855,108.4053,108.2967,108.3855,40941.0
2024-11-04 15:00:00,109.77,109.83,109.62,109.79,35011.0,108.3756,108.4349,108.2276,108.3954,35011.0
2024-11-04 15:10:00,109.79,109.94,109.71,109.93,54096.0,108.3954,108.5435,108.3164,108.5336,54096.0
2024-11-04 15:20:00,109.91,109.93,109.68,109.78,51390.0,108.5139,108.5336,108.2868,108.3855,51390.0
2024-11-04 15:30:00,109.78,109.83,109.59,109.6,47782.0,108.3855,108.4349,108.1979,108.2078,47782.0
2024-11-04 15:40:00,109.58,109.84,109.58,109.76,52247.0,108.1881,108.4448,108.1881,108.3658,52247.0
2024-11-04 15:50:00,109.75,109.9,109.66,109.8,228814.0,108.3559,108.504,108.267,108.4053,228814.0
2024-11-05 09:30:00,115.75,118.92,115.38,118.6,448135.0,114.2797,117.4094,113.9144,117.0935,448135.0
2024-11-05 09:40:00,118.31,119.61,118.25,119.22,164055.0,116.8072,118.0907,116.7479,117.7056,164055.0
2024-11-05 09:50:00,119.21,119.39,118.23,118.26,111303.0,117.6957,117.8734,116.7282,116.7578,111303.0
2024-11-05 10:00:00,118.28,118.94,116.68,118.6,251813.0,116.7775,117.4292,115.1979,117.0935,251813.0
2024-11-05 10:10:00,118.54,118.75,118.06,118.43,101794.0,117.0342,117.2416,116.5603,116.9256,101794.0
2024-11-05 10:20:00,118.47,119.39,118.43,119.09,156085.0,116.9651,117.8734,116.9256,117.5773,156085.0
2024-11-05 10:30:00,119.04,119.35,118.86,119.29,60860.0,117.5279,117.834,117.3502,117.7747,60860.0
2024-11-05 10:40:00,119.4,119.5,118.37,118.38,78655.0,117.8833,117.9821,116.8664,116.8763,78655.0
2024-11-05 10:50:00,118.51,118.51,117.95,117.95,79575.0,117.0046,117.0046,116.4517,116.4517,79575.0
2024-11-05 11:00:00,117.96,118.37,117.73,117.76,56561.0,116.4616,116.8664,116.2345,116.2642,56561.0
2024-11-05 11:10:00,117.74,117.83,116.8,116.81,148389.0,116.2444,116.3333,115.3163,115.3262,148389.0
2024-11-05 11:20:00,116.8,117.36,116.76,117.06,109897.0,115.3163,115.8692,115.2769,115.573,109897.0
2024-11-05 11:30:00,117.07,117.45,116.93,117.39,60524.0,115.5829,115.9581,115.4447,115.8989,60524.0
2024-11-05 11:40:00,117.39,117.45,117.04,117.21,31941.0,115.8989,115.9581,115.5533,115.7211,31941.0
2024-11-05 11:50:00,117.28,117.4,117.03,117.23,31724.0,115.7903,115.9087,115.5434,115.7409,31724.0
2024-11-05 12:00:00,117.17,117.4,117.05,117.37,32607.0,115.6816,115.9087,115.5632,115.8791,32607.0
2024-11-05 12:10:00,117.38,117.38,116.94,117.1,39937.0,115.889,115.889,115.4546,115.6125,39937.0
2024-11-05 12:20:00,117.09,117.74,116.99,117.59,30220.0,115.6027,116.2444,115.5039,116.0963,30220.0
2024-11-05 12:30:00,117.62,117.63,117.13,117.2,53769.0,116.1259,116.1358,115.6422,115.7113,53769.0
2024-11-05 12:40:00,117.2,117.3,116.89,116.96,36507.0,115.7113,115.81,115.4052,115.4743,36507.0
2024-11-05 12:50:00,116.96,117.02,116.78,116.96,93845.0,115.4743,115.5336,115.2966,115.4743,93845.0
2024-11-05 13:00:00,116.96,116.99,116.64,116.91,29056.0,115.4743,115.5039,115.1584,115.425,29056.0
2024-11-05 13:10:00,116.98,116.99,116.77,116.92,36128.0,115.4941,115.5039,115.2867,115.4348,36128.0
2024-11-05 13:20:00,116.95,117.19,116.9,116.96,84244.0,115.4644,115.7014,115.4151,115.4743,84244.0
2024-11-05 13:30:00,116.94,117.22,116.82,117.19,45576.0,115.4546,115.731,115.3361,115.7014,45576.0
2024-11-05 13:40:00,117.2,117.35,116.98,117.01,135396.0,115.7113,115.8594,115.4941,115.5237,135396.0
2024-11-05 13:50:00,116.99,117.24,116.98,117.0,46050.0,115.5039,115.7508,115.4941,115.5138,46050.0
2024-11-05 14:00:00,117.04,117.51,117.03,117.31,58339.0,115.5533,116.0173,115.5434,115.8199,58339.0
2024-11-05 14:10:00,117.32,117.96,117.32,117.83,71938.0,115.8297,116.4616,115.8297,116.3333,71938.0
2024-11-05 14:20:00,117.78,117.81,117.14,117.31,60883.0,116.2839,116.3135,115.652,115.8199,60883.0
2024-11-05 14:30:00,117.34,117.41,117.19,117.31,35741.0,115.8495,115.9186,115.7014,115.8199,35741.0
2024-11-05 14:40:00,117.32,117.37,117.09,117.22,51354.0,115.8297,115.8791,115.6027,115.731,51354.0
2024-11-05 14:50:00,117.19,117.3,116.97,117.04,65495.0,115.7014,115.81,115.4842,115.5533,65495.0
2024-11-05 15:00:00,117.07,117.32,116.87,117.19,60949.0,115.5829,115.8297,115.3855,115.7014,60949.0
2024-11-05 15:10:00,117.21,117.27,117.08,117.2,66521.0,115.7211,115.7804,115.5928,115.7113,66521.0
2024-11-05 15:20:00,117.2,117.52,117.2,117.48,138900.0,115.7113,116.0272,115.7113,115.9877,138900.0
2024-11-05 15:30:00,117.48,117.57,117.38,117.41,94176.0,115.9877,116.0766,115.889,115.9186,94176.0
2024-11-05 15:40:00,117.39,117.54,117.32,117.43,99395.0,115.8989,116.0469,115.8297,115.9383,99395.0
2024-11-05 15:50:00,117.41,117.81,117.32,117.68,416056.0,115.9186,116.3135,115.8297,116.1852,416056.0
2024-11-06 09:30:00,126.47,126.47,123.13,125.48,468327.0,124.8635,124.8635,121.5659,123.8861,468327.0
2024-11-06 09:40:00,125.61,126.15,124.76,124.96,156714.0,124.0144,124.5476,123.1752,123.3727,156714.0
2024-11-06 09:50:00,124.82,125.58,124.4,125.25,164381.0,123.2345,123.9848,122.8198,123.659,164381.0
2024-11-06 10:00:00,125.32,126.0,124.92,125.14,164870.0,123.7281,124.3995,123.3332,123.5504,164870.0
2024-11-06 10:10:00,125.14,125.91,125.13,125.79,95562.0,123.5504,124.3106,123.5405,124.1922,95562.0
2024-11-06 10:20:00,125.78,126.36,125.43,126.14,81649.0,124.1823,124.7549,123.8367,124.5377,81649.0
2024-11-06 10:30:00,126.14,126.25,125.62,125.73,61849.0,124.5377,124.6463,124.0243,124.1329,61849.0
2024-11-06 10:40:00,125.73,126.61,125.41,126.35,56679.0,124.1329,125.0017,123.817,124.745,56679.0
2024-11-06 10:50:00,126.3,126.62,126.12,126.39,123670.0,124.6957,125.0116,124.518,124.7845,123670.0
2024-11-06 11:00:00,126.44,126.45,125.44,126.05,114807.0,124.8339,124.8438,123.8466,124.4489,114807.0
2024-11-06 11:10:00,126.05,126.16,125.5,125.81,78769.0,124.4489,124.5575,123.9058,124.2119,78769.0
2024-11-06 11:20:00,125.76,125.96,125.42,125.92,36705.0,124.1625,124.36,123.8269,124.3205,36705.0
2024-11-06 11:30:00,125.92,126.21,125.54,126.16,49435.0,124.3205,124.6068,123.9453,124.5575,49435.0
2024-11-06 11:40:00,126.23,126.69,125.99,126.51,39851.0,124.6266,125.0807,124.3896,124.903,39851.0
2024-11-06 11:50:00,126.61,126.62,125.88,125.9,158953.0,125.0017,125.0116,124.281,124.3008,158953.0
2024-11-06 12:00:00,125.9,126.25,125.68,126.11,80795.0,124.3008,124.6463,124.0836,124.5081,80795.0
2024-11-06 12:10:00,126.07,126.55,125.55,125.71,107364.0,124.4686,124.9425,123.9552,124.1132,107364.0
2024-11-06 12:20:00,125.72,126.08,125.54,125.95,68430.0,124.123,124.4785,123.9453,124.3501,68430.0
2024-11-06 12:30:00,125.92,126.63,125.82,126.55,97302.0,124.3205,125.0215,124.2218,124.9425,97302.0
2024-11-06 12:40:00,126.63,126.84,126.5,126.59,47518.0,125.0215,125.2288,124.8931,124.982,47518.0
2024-11-06 12:50:00,126.6,126.79,126.54,126.64,35479.0,124.9919,125.1795,124.9326,125.0314,35479.0
2024-11-06 13:00:00,126.67,127.23,126.54,127.03,56609.0,125.061,125.6139,124.9326,125.4164,56609.0
2024-11-06 13:10:00,127.03,127.29,127.0,127.2,46815.0,125.4164,125.6731,125.3868,125.5842,46815.0
2024-11-06 13:20:00,127.28,127.59,127.23,127.31,67404.0,125.6632,125.9693,125.6139,125.6928,67404.0
2024-11-06 13:30:00,127.28,127.51,127.23,127.28,53403.0,125.6632,125.8903,125.6139,125.6632,53403.0
2024-11-06 13:40:00,127.31,127.55,127.28,127.5,49705.0,125.6928,125.9298,125.6632,125.8804,49705.0
2024-11-06 13:50:00,127.5,127.51,127.23,127.43,52588.0,125.8804,125.8903,125.6139,125.8113,52588.0
2024-11-06 14:00:00,127.43,127.74,127.36,127.46,77422.0,125.8113,126.1174,125.7422,125.8409,77422.0
2024-11-06 14:10:00,127.46,127.47,127.12,127.12,46666.0,125.8409,125.8508,125.5053,125.5053,46666.0
2024-11-06 14:20:00,127.15,127.24,126.97,127.03,64774.0,125.5349,125.6237,125.3572,125.4164,64774.0
2024-11-06 14:30:00,127.02,127.34,126.98,127.33,52785.0,125.4065,125.7225,125.367,125.7126,52785.0
2024-11-06 14:40:00,127.31,127.43,127.09,127.16,49358.0,125.6928,125.8113,125.4756,125.5448,49358.0
2024-11-06 14:50:00,127.13,127.23,126.99,127.1,56568.0,125.5151,125.6139,125.3769,125.4855,56568.0
2024-11-06 15:00:00,127.08,127.08,126.71,126.83,77016.0,125.4658,125.4658,125.1005,125.2189,77016.0
2024-11-06 15:10:00,126.83,127.1,126.83,126.89,111683.0,125.2189,125.4855,125.2189,125.2782,111683.0
2024-11-06 15:20:00,126.87,127.17,126.86,127.08,77102.0,125.2584,125.5546,125.2486,125.4658,77102.0
2024-11-06 15:30:00,127.09,127.24,127.0,127.0,78744.0,125.4756,125.6237,125.3868,125.3868,78744.0
2024-11-06 15:40:00,126.99,127.14,126.85,127.1,127672.0,125.3769,125.525,125.2387,125.4855,127672.0
2024-11-06 15:50:00,127.1,127.1,126.77,126.86,491296.0,125.4855,125.4855,125.1597,125.2486,491296.0
2024-11-07 09:30:00,126.2,126.25,124.46,125.13,137338.0,124.5969,124.6463,122.879,123.5405,137338.0
2024-11-07 09:40:00,125.13,125.55,124.7,125.55,47139.0,123.5405,123.9552,123.116,123.9552,47139.0
2024-11-07 09:50:00,125.56,125.91,125.49,125.63,45422.0,123.9651,124.3106,123.896,124.0342,45422.0
2024-11-07 10:00:00,125.64,126.0,125.51,126.0,37842.0,124.0441,124.3995,123.9157,124.3995,37842.0
2024-11-07 10:10:00,126.0,126.03,125.42,125.53,33135.0,124.3995,124.4291,123.8269,123.9355,33135.0
2024-11-07 10:20:00,125.54,125.84,125.41,125.55,45832.0,123.9453,124.2415,123.817,123.9552,45832.0
2024-11-07 10:30:00,125.61,125.84,125.51,125.66,32435.0,124.0144,124.2415,123.9157,124.0638,32435.0
2024-11-07 10:40:00,125.7,125.87,125.45,125.63,76555.0,124.1033,124.2711,123.8565,124.0342,76555.0
2024-11-07 10:50:00,125.58,125.98,125.51,125.93,38443.0,123.9848,124.3797,123.9157,124.3304,38443.0
2024-11-07 11:00:00,125.98,126.12,125.23,125.37,57337.0,124.3797,124.518,123.6393,123.7775,57337.0
2024-11-07 11:10:00,125.31,125.36,124.95,125.11,70609.0,123.7183,123.7676,123.3628,123.5208,70609.0
2024-11-07 11:20:00,125.12,125.29,124.92,125.27,35604.0,123.5307,123.6985,123.3332,123.6788,35604.0
2024-11-07 11:30:00,125.22,125.92,125.22,125.78,97530.0,123.6294,124.3205,123.6294,124.1823,97530.0
2024-11-07 11:40:00,125.76,126.03,125.7,125.87,27523.0,124.1625,124.4291,124.1033,124.2711,27523.0
2024-11-07 11:50:00,125.86,126.25,125.78,126.23,46491.0,124.2613,124.6463,124.1823,124.6266,46491.0
2024-11-07 12:00:00,126.2,126.31,126.09,126.31,16927.0,124.5969,124.7055,124.4883,124.7055,16927.0
2024-11-07 12:10:00,126.29,126.34,126.16,126.19,50748.0,124.6858,124.7352,124.5575,124.5871,50748.0
2024-11-07 12:20:00,126.21,126.32,126.18,126.3,23794.0,124.6068,124.7154,124.5772,124.6957,23794.0
2024-11-07 12:30:00,126.31,126.42,126.24,126.35,37065.0,124.7055,124.8142,124.6364,124.745,37065.0
2024-11-07 12:40:00,126.35,126.53,126.29,126.5,35580.0,124.745,124.9228,124.6858,124.8931,35580.0
2024-11-07 12:50:00,126.51,126.59,126.46,126.56,22149.0,124.903,124.982,124.8536,124.9524,22149.0
2024-11-07 13:00:00,126.56,126.75,126.54,126.59,28046.0,124.9524,125.14,124.9326,124.982,28046.0
2024-11-07 13:10:00,126.6,126.62,126.43,126.56,43324.0,124.9919,125.0116,124.824,124.9524,43324.0
2024-11-07 13:20:00,126.56,126.69,126.49,126.52,34344.0,124.9524,125.0807,124.8833,124.9129,34344.0
2024-11-07 13:30:00,126.52,126.64,126.33,126.56,43225.0,124.9129,125.0314,124.7253,124.9524,43225.0
2024-11-07 13:40:00,126.55,126.67,126.47,126.61,39520.0,124.9425,125.061,124.8635,125.0017,39520.0
2024-11-07 13:50:00,126.63,126.91,126.63,126.82,36955.0,125.0215,125.2979,125.0215,125.2091,36955.0
2024-11-07 14:00:00,126.86,127.05,126.72,126.87,39793.0,125.2486,125.4361,125.1103,125.2584,39793.0
2024-11-07 14:10:00,126.89,126.93,126.74,126.79,24615.0,125.2782,125.3177,125.1301,125.1795,24615.0
2024-11-07 14:20:00,126.81,126.85,126.66,126.81,28676.0,125.1992,125.2387,125.0511,125.1992,28676.0
2024-11-07 14:30:00,126.8,127.04,126.75,126.84,29569.0,125.1893,125.4263,125.14,125.2288,29569.0
2024-11-07 14:40:00,126.83,127.02,126.62,126.92,35835.0,125.2189,125.4065,125.0116,125.3078,35835.0
2024-11-07 14:50:00,126.91,127.12,126.77,127.08,37541.0,125.2979,125.5053,125.1597,125.4658,37541.0
2024-11-07 15:00:00,127.06,127.06,126.85,126.91,35594.0,125.446,125.446,125.2387,125.2979,35594.0
2024-11-07 15:10:00,126.91,127.3,126.91,127.13,41035.0,125.2979,125.683,125.2979,125.5151,41035.0
2024-11-07 15:20:00,127.14,127.38,127.04,127.22,46488.0,125.525,125.762,125.4263,125.604,46488.0
2024-11-07 15:30:00,127.23,127.36,127.08,127.09,62405.0,125.6139,125.7422,125.4658,125.4756,62405.0
2024-11-07 15:40:00,127.09,127.31,127.08,127.26,62657.0,125.4756,125.6928,125.4658,125.6435,62657.0
2024-11-07 15:50:00,127.25,127.36,127.0,127.2,285027.0,125.6336,125.7422,125.3868,125.5842,285027.0
2024-11-08 09:30:00,126.32,127.29,126.32,126.83,114211.0,124.7154,125.6731,124.7154,125.2189,114211.0
2024-11-08 09:40:00,126.99,128.12,126.82,128.02,52944.0,125.3769,126.4926,125.2091,126.3938,52944.0
2024-11-08 09:50:00,128.03,128.07,127.45,127.65,77313.0,126.4037,126.4432,125.8311,126.0285,77313.0
2024-11-08 10:00:00,127.58,127.94,127.35,127.4,45101.0,125.9594,126.3148,125.7323,125.7817,45101.0
2024-11-08 10:10:00,127.4,128.06,127.3,127.79,32542.0,125.7817,126.4333,125.683,126.1667,32542.0
2024-11-08 10:20:00,127.87,128.45,127.87,128.24,62577.0,126.2457,126.8184,126.2457,126.611,62577.0
2024-11-08 10:30:00,128.21,128.33,128.08,128.21,21703.0,126.5814,126.6999,126.4531,126.5814,21703.0
2024-11-08 10:40:00,128.19,128.48,128.19,128.34,39398.0,126.5617,126.848,126.5617,126.7098,39398.0
2024-11-08 10:50:00,128.33,128.45,128.17,128.35,44080.0,126.6999,126.8184,126.5419,126.7196,44080.0
2024-11-08 11:00:00,128.41,128.56,128.18,128.53,41089.0,126.7789,126.927,126.5518,126.8973,41089.0
2024-11-08 11:10:00,128.53,128.53,127.76,127.82,35453.0,126.8973,126.8973,126.1371,126.1964,35453.0
2024-11-08 11:20:00,127.81,127.95,127.62,127.8,54907.0,126.1865,126.3247,125.9989,126.1766,54907.0
2024-11-08 11:30:00,127.83,127.85,127.55,127.71,27118.0,126.2062,126.226,125.9298,126.0878,27118.0
2024-11-08 11:40:00,127.68,127.71,127.5,127.57,20136.0,126.0581,126.0878,125.8804,125.9495,20136.0
2024-11-08 11:50:00,127.58,127.78,127.54,127.73,20452.0,125.9594,126.1569,125.9199,126.1075,20452.0
2024-11-08 12:00:00,127.73,127.83,127.67,127.8,19511.0,126.1075,126.2062,126.0483,126.1766,19511.0
2024-11-08 12:10:00,127.83,127.88,127.2,127.82,27296.0,126.2062,126.2556,125.5842,126.1964,27296.0
2024-11-08 12:20:00,127.81,127.93,127.78,127.9,12096.0,126.1865,126.305,126.1569,126.2754,12096.0
2024-11-08 12:30:00,127.88,127.95,127.81,127.9,17500.0,126.2556,126.3247,126.1865,126.2754,17500.0
2024-11-08 12:40:00,127.89,127.94,127.73,127.73,17592.0,126.2655,126.3148,126.1075,126.1075,17592.0
2024-11-08 12:50:00,127.74,127.79,127.55,127.69,11598.0,126.1174,126.1667,125.9298,126.068,11598.0
2024-11-08 13:00:00,127.63,127.69,127.52,127.52,14439.0,126.0088,126.068,125.9002,125.9002,14439.0
2024-11-08 13:10:00,127.52,127.55,127.34,127.36,15382.0,125.9002,125.9298,125.7225,125.7422,15382.0
2024-11-08 13:20:00,127.35,127.47,127.31,127.45,15872.0,125.7323,125.8508,125.6928,125.8311,15872.0
2024-11-08 13:30:00,127.45,127.49,127.34,127.48,16362.0,125.8311,125.8706,125.7225,125.8607,16362.0
2024-11-08 13:40:00,127.5,127.68,127.47,127.67,25692.0,125.8804,126.0581,125.8508,126.0483,25692.0
2024-11-08 13:50:00,127.66,127.77,127.59,127.72,25455.0,126.0384,126.147,125.9693,126.0976,25455.0
2024-11-08 14:00:00,127.7,127.8,127.68,127.8,11287.0,126.0779,126.1766,126.0581,126.1766,11287.0
2024-11-08 14:10:00,127.77,127.81,127.61,127.77,18812.0,126.147,126.1865,125.989,126.147,18812.0
2024-11-08 14:20:00,127.77,127.87,127.75,127.81,23214.0,126.147,126.2457,126.1273,126.1865,23214.0
2024-11-08 14:30:00,127.79,127.79,127.59,127.73,34404.0,126.1667,126.1667,125.9693,126.1075,34404.0
2024-11-08 14:40:00,127.7,127.74,127.55,127.57,17898.0,126.0779,126.1174,125.9298,125.9495,17898.0
2024-11-08 14:50:00,127.59,127.67,127.53,127.56,25574.0,125.9693,126.0483,125.9101,125.9397,25574.0
2024-11-08 15:00:00,127.54,127.6,127.33,127.51,71387.0,125.9199,125.9792,125.7126,125.8903,71387.0
2024-11-08 15:10:00,127.51,127.51,127.29,127.3,18747.0,125.8903,125.8903,125.6731,125.683,18747.0
2024-11-08 15:20:00,127.34,127.37,127.1,127.16,49054.0,125.7225,125.7521,125.4855,125.5448,49054.0
2024-11-08 15:30:00,127.18,127.36,127.18,127.36,36813.0,125.5645,125.7422,125.5645,125.7422,36813.0
2024-11-08 15:40:00,127.35,127.43,127.27,127.35,49841.0,125.7323,125.8113,125.6534,125.7323,49841.0
2024-11-08 15:50:00,127.28,127.46,127.11,127.26,206311.0,125.6632,125.8409,125.4954,125.6435,206311.0
2024-11-11 09:30:00,126.12,128.0,126.12,127.45,101467.0,124.518,126.3741,124.518,125.8311,101467.0
2024-11-11 09:40:00,127.44,127.58,127.12,127.58,33035.0,125.8212,125.9594,125.5053,125.9594,33035.0
2024-11-11 09:50:00,127.64,128.06,127.42,127.85,40018.0,126.0187,126.4333,125.8014,126.226,40018.0
2024-11-11 10:00:00,127.81,128.2,127.67,128.0,49747.0,126.1865,126.5715,126.0483,126.3741,49747.0
2024-11-11 10:10:00,128.0,128.31,127.8,128.17,39786.0,126.3741,126.6801,126.1766,126.5419,39786.0
2024-11-11 10:20:00,128.23,128.55,128.17,128.45,34418.0,126.6012,126.9171,126.5419,126.8184,34418.0
2024-11-11 10:30:00,128.43,128.72,128.36,128.72,35339.0,126.7986,127.0849,126.7295,127.0849,35339.0
2024-11-11 10:40:00,128.72,128.97,128.61,128.81,74343.0,127.0849,127.3318,126.9763,127.1738,74343.0
2024-11-11 10:50:00,128.83,129.23,128.83,129.16,37096.0,127.1935,127.5885,127.1935,127.5193,37096.0
2024-11-11 11:00:00,129.17,129.33,128.91,129.08,45668.0,127.5292,127.6872,127.2725,127.4404,45668.0
2024-11-11 11:10:00,129.07,129.41,128.99,129.25,34992.0,127.4305,127.7662,127.3515,127.6082,34992.0
2024-11-11 11:20:00,129.25,129.49,129.22,129.4,38323.0,127.6082,127.8452,127.5786,127.7563,38323.0
2024-11-11 11:30:00,129.46,129.71,129.29,129.56,84750.0,127.8155,128.0624,127.6477,127.9143,84750.0
2024-11-11 11:40:00,129.52,129.85,129.5,129.79,24450.0,127.8748,128.2006,127.855,128.1413,24450.0
2024-11-11 11:50:00,129.73,129.82,129.63,129.8,33721.0,128.0821,128.171,127.9834,128.1512,33721.0
2024-11-11 12:00:00,129.75,129.97,129.65,129.97,21311.0,128.1019,128.3191,128.0031,128.3191,21311.0
2024-11-11 12:10:00,129.99,130.0,129.8,129.89,30810.0,128.3388,128.3487,128.1512,128.2401,30810.0
2024-11-11 12:20:00,129.9,129.92,129.74,129.87,28349.0,128.2499,128.2697,128.092,128.2203,28349.0
2024-11-11 12:30:00,129.87,129.95,129.8,129.89,30815.0,128.2203,128.2993,128.1512,128.2401,30815.0
2024-11-11 12:40:00,129.87,129.89,129.72,129.87,30211.0,128.2203,128.2401,128.0722,128.2203,30211.0
2024-11-11 12:50:00,129.84,129.85,129.64,129.74,25504.0,128.1907,128.2006,127.9932,128.092,25504.0
2024-11-11 13:00:00,129.71,129.76,129.46,129.76,47865.0,128.0624,128.1117,127.8155,128.1117,47865.0
2024-11-11 13:10:00,129.75,129.75,129.47,129.49,30550.0,128.1019,128.1019,127.8254,127.8452,30550.0
2024-11-11 13:20:00,129.53,129.53,129.12,129.12,27862.0,127.8846,127.8846,127.4799,127.4799,27862.0
2024-11-11 13:30:00,129.15,129.19,129.0,129.06,38529.0,127.5095,127.549,127.3614,127.4206,38529.0
2024-11-11 13:40:00,129.01,129.24,129.01,129.12,34225.0,127.3713,127.5983,127.3713,127.4799,34225.0
2024-11-11 13:50:00,129.12,129.21,129.01,129.15,33486.0,127.4799,127.5687,127.3713,127.5095,33486.0
2024-11-11 14:00:00,129.17,129.23,129.11,129.21,21569.0,127.5292,127.5885,127.47,127.5687,21569.0
2024-11-11 14:10:00,129.2,129.24,129.12,129.17,22812.0,127.5588,127.5983,127.4799,127.5292,22812.0
2024-11-11 14:20:00,129.18,129.36,129.14,129.33,23544.0,127.5391,127.7168,127.4996,127.6872,23544.0
2024-11-11 14:30:00,129.31,129.35,129.23,129.32,23161.0,127.6674,127.7069,127.5885,127.6773,23161.0
2024-11-11 14:40:00,129.33,129.39,129.14,129.29,24093.0,127.6872,127.7464,127.4996,127.6477,24093.0
2024-11-11 14:50:00,129.3,129.32,129.22,129.28,25744.0,127.6576,127.6773,127.5786,127.6378,25744.0
2024-11-11 15:00:00,129.26,129.31,129.13,129.21,26599.0,127.6181,127.6674,127.4897,127.5687,26599.0
2024-11-11 15:10:00,129.25,129.3,129.1,129.2,34086.0,127.6082,127.6576,127.4601,127.5588,34086.0
2024-11-11 15:20:00,129.2,129.23,129.0,129.03,35947.0,127.5588,127.5885,127.3614,127.391,35947.0
2024-11-11 15:30:00,128.99,128.99,128.88,128.94,38820.0,127.3515,127.3515,127.2429,127.3021,38820.0
2024-11-11 15:40:00,128.96,129.08,128.88,129.03,55449.0,127.3219,127.4404,127.2429,127.391,55449.0
2024-11-11 15:50:00,129.04,129.31,128.94,129.29,213238.0,127.4009,127.6674,127.3021,127.6477,213238.0
2024-11-12 09:30:00,129.18,130.3,128.81,130.1,101909.0,127.5391,128.6449,127.1738,128.4474,101909.0
2024-11-12 09:40:00,130.01,130.23,129.51,129.69,34414.0,128.3585,128.5758,127.8649,128.0426,34414.0
2024-11-12 09:50:00,129.68,129.89,129.51,129.85,38666.0,128.0327,128.2401,127.8649,128.2006,38666.0
2024-11-12 10:00:00,129.84,129.91,129.24,129.3,41471.0,128.1907,128.2598,127.5983,127.6576,41471.0
2024-11-12 10:10:00,129.28,129.28,128.86,129.0,67920.0,127.6378,127.6378,127.2232,127.3614,67920.0
2024-11-12 10:20:00,129.0,129.05,128.78,128.89,22933.0,127.3614,127.4107,127.1442,127.2528,22933.0
2024-11-12 10:30:00,128.89,129.04,128.7,128.95,25741.0,127.2528,127.4009,127.0652,127.312,25741.0
2024-11-12 10:40:00,128.88,128.95,128.58,128.77,27666.0,127.2429,127.312,126.9467,127.1343,27666.0
2024-11-12 10:50:00,128.76,128.92,128.66,128.77,23919.0,127.1244,127.2824,127.0257,127.1343,23919.0
2024-11-12 11:00:00,128.8,128.84,128.5,128.56,39087.0,127.1639,127.2034,126.8677,126.927,39087.0
2024-11-12 11:10:00,128.56,128.6,128.27,128.45,28878.0,126.927,126.9665,126.6407,126.8184,28878.0
2024-11-12 11:20:00,128.45,128.51,128.31,128.36,16137.0,126.8184,126.8776,126.6801,126.7295,16137.0
2024-11-12 11:30:00,128.29,128.38,127.78,127.83,18701.0,126.6604,126.7493,126.1569,126.2062,18701.0
2024-11-12 11:40:00,127.87,127.93,127.71,127.8,30374.0,126.2457,126.305,126.0878,126.1766,30374.0
2024-11-12 11:50:00,127.81,127.87,127.49,127.49,23630.0,126.1865,126.2457,125.8706,125.8706,23630.0
2024-11-12 12:00:00,127.49,127.75,127.46,127.69,19754.0,125.8706,126.1273,125.8409,126.068,19754.0
2024-11-12 12:10:00,127.69,127.69,127.54,127.54,21611.0,126.068,126.068,125.9199,125.9199,21611.0
2024-11-12 12:20:00,127.58,127.81,127.53,127.77,41562.0,125.9594,126.1865,125.9101,126.147,41562.0
2024-11-12 12:30:00,127.7,128.04,127.62,127.94,18141.0,126.0779,126.4136,125.9989,126.3148,18141.0
2024-11-12 12:40:00,127.94,128.25,127.91,128.21,45833.0,126.3148,126.6209,126.2852,126.5814,45833.0
2024-11-12 12:50:00,128.12,128.19,127.89,127.98,30646.0,126.4926,126.5617,126.2655,126.3543,30646.0
2024-11-12 13:00:00,127.98,128.12,127.92,128.02,17301.0,126.3543,126.4926,126.2951,126.3938,17301.0
2024-11-12 13:10:00,128.03,128.53,127.99,128.53,33178.0,126.4037,126.8973,126.3642,126.8973,33178.0
2024-11-12 13:20:00,128.49,128.51,128.23,128.3,28413.0,126.8579,126.8776,126.6012,126.6703,28413.0
2024-11-12 13:30:00,128.31,128.52,128.28,128.35,26295.0,126.6801,126.8875,126.6505,126.7196,26295.0
2024-11-12 13:40:00,128.37,128.52,128.35,128.44,35097.0,126.7394,126.8875,126.7196,126.8085,35097.0
2024-11-12 13:50:00,128.43,128.64,128.3,128.56,28044.0,126.7986,127.006,126.6703,126.927,28044.0
2024-11-12 14:00:00,128.56,128.61,128.47,128.47,24211.0,126.927,126.9763,126.8381,126.8381,24211.0
2024-11-12 14:10:00,128.49,128.59,128.42,128.59,46185.0,126.8579,126.9566,126.7887,126.9566,46185.0
2024-11-12 14:20:00,128.59,128.68,128.45,128.5,26774.0,126.9566,127.0454,126.8184,126.8677,26774.0
2024-11-12 14:30:00,128.49,128.61,128.48,128.53,24563.0,126.8579,126.9763,126.848,126.8973,24563.0
2024-11-12 14:40:00,128.55,128.68,128.52,128.65,26904.0,126.9171,127.0454,126.8875,127.0158,26904.0
2024-11-12 14:50:00,128.66,128.7,128.52,128.68,36207.0,127.0257,127.0652,126.8875,127.0454,36207.0
2024-11-12 15:00:00,128.68,128.74,128.6,128.71,24216.0,127.0454,127.1047,126.9665,127.0751,24216.0
2024-11-12 15:10:00,128.69,128.72,128.53,128.58,35397.0,127.0553,127.0849,126.8973,126.9467,35397.0
2024-11-12 15:20:00,128.6,128.62,128.45,128.54,43662.0,126.9665,126.9862,126.8184,126.9072,43662.0
2024-11-12 15:30:00,128.54,128.6,128.39,128.53,39286.0,126.9072,126.9665,126.7591,126.8973,39286.0
2024-11-12 15:40:00,128.53,128.63,128.43,128.5,52444.0,126.8973,126.9961,126.7986,126.8677,52444.0
2024-11-12 15:50:00,128.47,128.52,128.28,128.44,208175.0,126.8381,126.8875,126.6505,126.8085,208175.0
2024-11-13 09:30:00,129.0,129.73,128.8,129.69,82568.0,127.3614,128.0821,127.1639,128.0426,82568.0
2024-11-13 09:40:00,129.56,129.9,129.41,129.8,58918.0,127.9143,128.2499,127.7662,128.1512,58918.0
2024-11-13 09:50:00,129.81,130.25,129.57,130.23,29026.0,128.1611,128.5955,127.9241,128.5758,29026.0
2024-11-13 10:00:00,130.19,130.2,129.65,129.97,37440.0,128.5363,128.5461,128.0031,128.3191,37440.0
2024-11-13 10:10:00,129.99,130.14,129.76,129.8,25988.0,128.3388,128.4869,128.1117,128.1512,25988.0
2024-11-13 10:20:00,129.79,130.16,129.74,130.16,15329.0,128.1413,128.5066,128.092,128.5066,15329.0
2024-11-13 10:30:00,130.15,130.7,130.14,130.57,35842.0,128.4968,129.0398,128.4869,128.9114,35842.0
2024-11-13 10:40:00,130.59,131.0,130.56,131.0,33685.0,128.9312,129.336,128.9016,129.336,33685.0
2024-11-13 10:50:00,130.99,131.05,130.88,130.92,37525.0,129.3261,129.3853,129.2175,129.257,37525.0
2024-11-13 11:00:00,130.9,130.95,130.58,130.58,25871.0,129.2372,129.2866,128.9213,128.9213,25871.0
2024-11-13 11:10:00,130.58,130.72,130.37,130.52,31453.0,128.9213,129.0595,128.714,128.8621,31453.0
2024-11-13 11:20:00,130.53,130.71,130.29,130.34,64667.0,128.8719,129.0497,128.635,128.6844,64667.0
2024-11-13 11:30:00,130.31,130.64,130.24,130.5,42409.0,128.6547,128.9805,128.5856,128.8423,42409.0
2024-11-13 11:40:00,130.54,130.94,130.49,130.88,37173.0,128.8818,129.2767,128.8325,129.2175,37173.0
2024-11-13 11:50:00,130.88,130.92,130.74,130.85,18381.0,129.2175,129.257,129.0793,129.1879,18381.0
2024-11-13 12:00:00,130.84,131.11,130.8,131.04,29512.0,129.178,129.4446,129.1385,129.3755,29512.0
2024-11-13 12:10:00,131.06,131.56,131.06,131.39,73797.0,129.3952,129.8889,129.3952,129.721,73797.0
2024-11-13 12:20:00,131.4,131.43,131.18,131.28,40813.0,129.7309,129.7605,129.5137,129.6124,40813.0
2024-11-13 12:30:00,131.28,131.4,131.25,131.4,17497.0,129.6124,129.7309,129.5828,129.7309,17497.0
2024-11-13 12:40:00,131.37,131.51,131.33,131.43,35715.0,129.7013,129.8395,129.6618,129.7605,35715.0
2024-11-13 12:50:00,131.41,131.46,131.07,131.07,25392.0,129.7408,129.7901,129.4051,129.4051,25392.0
2024-11-13 13:00:00,131.08,131.31,131.07,131.24,37536.0,129.415,129.642,129.4051,129.5729,37536.0
2024-11-13 13:10:00,131.25,131.31,131.14,131.17,33174.0,129.5828,129.642,129.4742,129.5038,33174.0
2024-11-13 13:20:00,131.19,131.28,131.13,131.18,25131.0,129.5236,129.6124,129.4643,129.5137,25131.0
2024-11-13 13:30:00,131.17,131.26,130.84,130.84,56658.0,129.5038,129.5927,129.178,129.178,56658.0
2024-11-13 13:40:00,130.86,131.08,130.83,131.0,20593.0,129.1978,129.415,129.1681,129.336,20593.0
2024-11-13 13:50:00,131.0,131.03,130.88,131.0,16895.0,129.336,129.3656,129.2175,129.336,16895.0
2024-11-13 14:00:00,131.01,131.13,130.99,131.08,70425.0,129.3458,129.4643,129.3261,129.415,70425.0
2024-11-13 14:10:00,131.08,131.1,130.7,130.73,20865.0,129.415,129.4347,129.0398,129.0694,20865.0
2024-11-13 14:20:00,130.68,130.71,130.45,130.53,88446.0,129.02,129.0497,128.793,128.8719,88446.0
2024-11-13 14:30:00,130.55,130.57,130.47,130.5,48475.0,128.8917,128.9114,128.8127,128.8423,48475.0
2024-11-13 14:40:00,130.48,130.58,130.36,130.36,44007.0,128.8226,128.9213,128.7041,128.7041,44007.0
2024-11-13 14:50:00,130.37,130.46,130.26,130.37,28129.0,128.714,128.8028,128.6054,128.714,28129.0
2024-11-13 15:00:00,130.36,130.36,130.12,130.17,38016.0,128.7041,128.7041,128.4672,128.5165,38016.0
2024-11-13 15:10:00,130.21,130.4,130.19,130.36,21855.0,128.556,128.7436,128.5363,128.7041,21855.0
2024-11-13 15:20:00,130.36,130.5,130.35,130.42,24232.0,128.7041,128.8423,128.6942,128.7633,24232.0
2024-11-13 15:30:00,130.41,130.53,130.29,130.31,35465.0,128.7535,128.8719,128.635,128.6547,35465.0
2024-11-13 15:40:00,130.31,130.39,130.02,130.02,54891.0,128.6547,128.7337,128.3684,128.3684,54891.0
2024-11-13 15:50:00,130.0,130.24,129.98,130.2,220801.0,128.3487,128.5856,128.3289,128.5461,220801.0
2024-11-14 09:30:00,129.77,130.75,129.21,129.38,100014.0,128.1216,129.0891,127.5687,127.7366,100014.0
2024-11-14 09:40:00,129.46,130.06,129.36,129.9,87413.0,127.8155,128.4079,127.7168,128.2499,87413.0
2024-11-14 09:50:00,130.05,130.31,129.81,129.85,49111.0,128.398,128.6547,128.1611,128.2006,49111.0
2024-11-14 10:00:00,129.84,130.06,129.69,129.73,57865.0,128.1907,128.4079,128.0426,128.0821,57865.0
2024-11-14 10:10:00,129.7,129.75,129.5,129.64,66238.0,128.0525,128.1019,127.855,127.9932,66238.0
2024-11-14 10:20:00,129.65,130.21,129.65,130.01,88873.0,128.0031,128.556,128.0031,128.3585,88873.0
2024-11-14 10:30:00,130.02,130.29,129.86,130.22,39318.0,128.3684,128.635,128.2105,128.5659,39318.0
2024-11-14 10:40:00,130.22,130.24,129.99,130.13,54889.0,128.5659,128.5856,128.3388,128.477,54889.0
2024-11-14 10:50:00,130.1,130.21,129.96,130.1,41028.0,128.4474,128.556,128.3092,128.4474,41028.0
2024-11-14 11:00:00,130.1,130.1,129.86,130.04,65904.0,128.4474,128.4474,128.2105,128.3882,65904.0
2024-11-14 11:10:00,130.02,130.11,129.98,130.04,31011.0,128.3684,128.4573,128.3289,128.3882,31011.0
2024-11-14 11:20:00,130.05,130.13,129.86,129.98,39310.0,128.398,128.477,128.2105,128.3289,39310.0
2024-11-14 11:30:00,129.98,130.04,129.84,129.85,37014.0,128.3289,128.3882,128.1907,128.2006,37014.0
2024-11-14 11:40:00,129.83,129.85,129.38,129.44,80588.0,128.1808,128.2006,127.7366,127.7958,80588.0
2024-11-14 11:50:00,129.44,129.51,129.37,129.47,42602.0,127.7958,127.8649,127.7267,127.8254,42602.0
2024-11-14 12:00:00,129.46,129.53,129.39,129.41,26841.0,127.8155,127.8846,127.7464,127.7662,26841.0
2024-11-14 12:10:00,129.41,129.44,129.13,129.28,42425.0,127.7662,127.7958,127.4897,127.6378,42425.0
2024-11-14 12:20:00,129.26,129.33,129.2,129.21,20659.0,127.6181,127.6872,127.5588,127.5687,20659.0
2024-11-14 12:30:00,129.2,129.27,129.06,129.25,16547.0,127.5588,127.6279,127.4206,127.6082,16547.0
2024-11-14 12:40:00,129.22,129.38,129.07,129.08,46028.0,127.5786,127.7366,127.4305,127.4404,46028.0
2024-11-14 12:50:00,129.11,129.48,129.11,129.42,25457.0,127.47,127.8353,127.47,127.776,25457.0
2024-11-14 13:00:00,129.45,129.53,129.36,129.53,19314.0,127.8057,127.8846,127.7168,127.8846,19314.0
2024-11-14 13:10:00,129.53,129.59,129.48,129.53,20742.0,127.8846,127.9439,127.8353,127.8846,20742.0
2024-11-14 13:20:00,129.53,129.66,129.49,129.56,19759.0,127.8846,128.013,127.8452,127.9143,19759.0
2024-11-14 13:30:00,129.56,129.61,129.35,129.61,57370.0,127.9143,127.9636,127.7069,127.9636,57370.0
2024-11-14 13:40:00,129.62,129.7,129.49,129.55,25193.0,127.9735,128.0525,127.8452,127.9044,25193.0
2024-11-14 13:50:00,129.53,129.62,129.44,129.49,29791.0,127.8846,127.9735,127.7958,127.8452,29791.0
2024-11-14 14:00:00,129.47,129.79,129.47,129.69,21620.0,127.8254,128.1413,127.8254,128.0426,21620.0
2024-11-14 14:10:00,129.72,129.82,129.7,129.79,18206.0,128.0722,128.171,128.0525,128.1413,18206.0
2024-11-14 14:20:00,129.78,129.88,129.76,129.83,18064.0,128.1315,128.2302,128.1117,128.1808,18064.0
2024-11-14 14:30:00,129.81,129.83,129.71,129.72,21971.0,128.1611,128.1808,128.0624,128.0722,21971.0
2024-11-14 14:40:00,129.71,129.84,129.7,129.76,34462.0,128.0624,128.1907,128.0525,128.1117,34462.0
2024-11-14 14:50:00,129.77,129.98,129.77,129.91,27319.0,128.1216,128.3289,128.1216,128.2598,27319.0
2024-11-14 15:00:00,129.9,129.94,129.18,129.26,87165.0,128.2499,128.2894,127.5391,127.6181,87165.0
2024-11-14 15:10:00,129.25,129.34,129.1,129.31,42941.0,127.6082,127.6971,127.4601,127.6674,42941.0
2024-11-14 15:20:00,129.29,129.49,129.19,129.4,63158.0,127.6477,127.8452,127.549,127.7563,63158.0
2024-11-14 15:30:00,129.4,129.45,129.15,129.38,75898.0,127.7563,127.8057,127.5095,127.7366,75898.0
2024-11-14 15:40:00,129.39,129.48,128.92,128.99,121080.0,127.7464,127.8353,127.2824,127.3515,121080.0
2024-11-14 15:50:00,129.0,129.22,128.95,129.04,247759.0,127.3614,127.5786,127.312,127.4009,247759.0
2024-11-15 09:30:00,128.46,128.8,128.18,128.6,159993.0,127.3559,127.693,127.0783,127.4947,159993.0
2024-11-15 09:40:00,128.79,129.12,128.48,128.84,52554.0,127.6831,128.0103,127.3758,127.7327,52554.0
2024-11-15 09:50:00,128.84,128.84,128.24,128.3,39785.0,127.7327,127.7327,127.1378,127.1973,39785.0
2024-11-15 10:00:00,128.27,128.27,127.92,127.96,31854.0,127.1676,127.1676,126.8206,126.8602,31854.0
2024-11-15 10:10:00,127.99,128.38,127.94,128.38,28061.0,126.89,127.2766,126.8404,127.2766,28061.0
2024-11-15 10:20:00,128.39,128.64,128.1,128.27,50361.0,127.2865,127.5344,126.999,127.1676,50361.0
2024-11-15 10:30:00,128.25,128.25,127.52,127.59,22349.0,127.1477,127.1477,126.424,126.4934,22349.0
2024-11-15 10:40:00,127.51,127.74,127.33,127.52,25822.0,126.4141,126.6421,126.2357,126.424,25822.0
2024-11-15 10:50:00,127.47,127.78,127.4,127.5,20953.0,126.3744,126.6818,126.305,126.4042,20953.0
2024-11-15 11:00:00,127.42,127.62,127.34,127.46,31095.0,126.3249,126.5232,126.2456,126.3645,31095.0
2024-11-15 11:10:00,127.52,127.83,127.52,127.77,26803.0,126.424,126.7314,126.424,126.6719,26803.0
2024-11-15 11:20:00,127.79,127.89,127.58,127.87,23741.0,126.6917,126.7908,126.4835,126.771,23741.0
2024-11-15 11:30:00,127.84,127.87,127.35,127.35,31342.0,126.7413,126.771,126.2555,126.2555,31342.0
2024-11-15 11:40:00,127.38,127.57,127.31,127.35,26338.0,126.2852,126.4736,126.2158,126.2555,26338.0
2024-11-15 11:50:00,127.36,127.46,127.24,127.3,18713.0,126.2654,126.3645,126.1464,126.2059,18713.0
2024-11-15 12:00:00,127.26,127.34,127.16,127.17,19684.0,126.1663,126.2456,126.0671,126.077,19684.0
2024-11-15 12:10:00,127.17,127.41,127.16,127.28,23587.0,126.077,126.315,126.0671,126.1861,23587.0
2024-11-15 12:20:00,127.3,127.3,127.01,127.09,15204.0,126.2059,126.2059,125.9184,125.9977,15204.0
2024-11-15 12:30:00,127.06,127.18,127.0,127.15,22945.0,125.968,126.0869,125.9085,126.0572,22945.0
2024-11-15 12:40:00,127.12,127.23,127.1,127.15,16803.0,126.0275,126.1365,126.0076,126.0572,16803.0
2024-11-15 12:50:00,127.14,127.27,127.04,127.26,12615.0,126.0473,126.1762,125.9481,126.1663,12615.0
2024-11-15 13:00:00,127.26,127.3,127.12,127.16,12638.0,126.1663,126.2059,126.0275,126.0671,12638.0
2024-11-15 13:10:00,127.15,127.18,127.0,127.14,24165.0,126.0572,126.0869,125.9085,126.0473,24165.0
2024-11-15 13:20:00,127.15,127.39,127.15,127.37,19079.0,126.0572,126.2951,126.0572,126.2753,19079.0
2024-11-15 13:30:00,127.36,127.44,127.26,127.42,14785.0,126.2654,126.3447,126.1663,126.3249,14785.0
2024-11-15 13:40:00,127.4,127.4,127.2,127.21,17751.0,126.305,126.305,126.1068,126.1167,17751.0
2024-11-15 13:50:00,127.2,127.22,126.82,126.86,35082.0,126.1068,126.1266,125.73,125.7697,35082.0
2024-11-15 14:00:00,126.86,126.99,126.77,126.97,61136.0,125.7697,125.8986,125.6805,125.8787,61136.0
2024-11-15 14:10:00,126.98,127.21,126.96,126.97,47143.0,125.8887,126.1167,125.8688,125.8787,47143.0
2024-11-15 14:20:00,126.98,126.99,126.83,126.88,17404.0,125.8887,125.8986,125.7399,125.7895,17404.0
2024-11-15 14:30:00,126.87,126.99,126.82,126.87,17736.0,125.7796,125.8986,125.73,125.7796,17736.0
2024-11-15 14:40:00,126.89,127.23,126.86,127.1,28688.0,125.7994,126.1365,125.7697,126.0076,28688.0
2024-11-15 14:50:00,127.11,127.14,127.0,127.08,16878.0,126.0175,126.0473,125.9085,125.9878,16878.0
2024-11-15 15:00:00,127.07,127.14,126.92,127.01,40794.0,125.9779,126.0473,125.8292,125.9184,40794.0
2024-11-15 15:10:00,126.99,127.05,126.93,126.94,26757.0,125.8986,125.9581,125.8391,125.849,26757.0
2024-11-15 15:20:00,126.98,127.01,126.78,126.8,36128.0,125.8887,125.9184,125.6904,125.7102,36128.0
2024-11-15 15:30:00,126.8,126.83,126.61,126.71,58822.0,125.7102,125.7399,125.5218,125.621,58822.0
2024-11-15 15:40:00,126.72,126.75,126.53,126.65,76037.0,125.6309,125.6606,125.4425,125.5615,76037.0
2024-11-15 15:50:00,126.66,127.01,126.63,126.73,178822.0,125.5714,125.9184,125.5417,125.6408,178822.0
2024-11-18 09:30:00,126.93,127.88,126.83,127.57,104738.0,125.8391,126.7809,125.7399,126.4736,104738.0
2024-11-18 09:40:00,127.49,127.88,127.12,127.36,37377.0,126.3943,126.7809,126.0275,126.2654,37377.0
2024-11-18 09:50:00,127.38,127.64,127.17,127.31,129035.0,126.2852,126.543,126.077,126.2158,129035.0
2024-11-18 10:00:00,127.3,127.51,127.22,127.3,42714.0,126.2059,126.4141,126.1266,126.2059,42714.0
2024-11-18 10:10:00,127.37,127.55,127.15,127.53,51896.0,126.2753,126.4538,126.0572,126.4339,51896.0
2024-11-18 10:20:00,127.58,127.61,127.37,127.41,35791.0,126.4835,126.5132,126.2753,126.315,35791.0
2024-11-18 10:30:00,127.43,127.61,127.37,127.58,42396.0,126.3348,126.5132,126.2753,126.4835,42396.0
2024-11-18 10:40:00,127.56,127.69,127.37,127.56,46610.0,126.4637,126.5926,126.2753,126.4637,46610.0
2024-11-18 10:50:00,127.55,127.88,127.33,127.88,60208.0,126.4538,126.7809,126.2357,126.7809,60208.0
2024-11-18 11:00:00,127.82,127.95,127.78,127.93,22181.0,126.7214,126.8503,126.6818,126.8305,22181.0
2024-11-18 11:10:00,127.91,128.14,127.91,128.14,50725.0,126.8107,127.0387,126.8107,127.0387,50725.0
2024-11-18 11:20:00,128.17,128.26,128.1,128.13,37951.0,127.0684,127.1577,126.999,127.0288,37951.0
2024-11-18 11:30:00,128.14,128.37,128.11,128.35,39367.0,127.0387,127.2667,127.0089,127.2469,39367.0
2024-11-18 11:40:00,128.35,128.42,128.25,128.3,25904.0,127.2469,127.3163,127.1477,127.1973,25904.0
2024-11-18 11:50:00,128.32,128.4,128.2,128.34,27886.0,127.2171,127.2965,127.0982,127.237,27886.0
2024-11-18 12:00:00,128.32,128.38,128.14,128.17,16031.0,127.2171,127.2766,127.0387,127.0684,16031.0
2024-11-18 12:10:00,128.16,128.23,128.05,128.13,32484.0,127.0585,127.1279,126.9495,127.0288,32484.0
2024-11-18 12:20:00,128.13,128.35,128.13,128.32,16532.0,127.0288,127.2469,127.0288,127.2171,16532.0
2024-11-18 12:30:00,128.31,128.52,128.27,128.52,22064.0,127.2072,127.4154,127.1676,127.4154,22064.0
2024-11-18 12:40:00,128.49,128.64,128.44,128.53,20220.0,127.3857,127.5344,127.3361,127.4253,20220.0
2024-11-18 12:50:00,128.51,128.71,128.51,128.66,18611.0,127.4055,127.6038,127.4055,127.5542,18611.0
2024-11-18 13:00:00,128.66,128.72,128.51,128.54,22714.0,127.5542,127.6137,127.4055,127.4353,22714.0
2024-11-18 13:10:00,128.57,128.73,128.52,128.71,38438.0,127.465,127.6236,127.4154,127.6038,38438.0
2024-11-18 13:20:00,128.72,128.73,128.59,128.69,33899.0,127.6137,127.6236,127.4848,127.584,33899.0
2024-11-18 13:30:00,128.68,128.74,128.62,128.68,28665.0,127.574,127.6335,127.5146,127.574,28665.0
2024-11-18 13:40:00,128.67,128.7,128.44,128.55,51114.0,127.5641,127.5939,127.3361,127.4452,51114.0
2024-11-18 13:50:00,128.55,128.83,128.53,128.82,50211.0,127.4452,127.7228,127.4253,127.7128,50211.0
2024-11-18 14:00:00,128.82,129.12,128.79,129.1,49322.0,127.7128,128.0103,127.6831,127.9904,49322.0
2024-11-18 14:10:00,129.09,129.11,128.94,128.99,39774.0,127.9805,128.0004,127.8318,127.8814,39774.0
2024-11-18 14:20:00,129.02,129.02,128.88,128.91,42396.0,127.9111,127.9111,127.7723,127.8021,42396.0
2024-11-18 14:30:00,128.89,129.01,128.85,128.87,48818.0,127.7822,127.9012,127.7426,127.7624,48818.0
2024-11-18 14:40:00,128.87,129.07,128.86,129.0,41979.0,127.7624,127.9607,127.7525,127.8913,41979.0
2024-11-18 14:50:00,129.02,129.15,129.0,129.09,32732.0,127.9111,128.04,127.8913,127.9805,32732.0
2024-11-18 15:00:00,129.08,129.28,129.07,129.28,39089.0,127.9706,128.1689,127.9607,128.1689,39089.0
2024-11-18 15:10:00,129.28,129.45,129.28,129.42,52892.0,128.1689,128.3374,128.1689,128.3077,52892.0
2024-11-18 15:20:00,129.41,129.47,129.23,129.28,60770.0,128.2978,128.3573,128.1193,128.1689,60770.0
2024-11-18 15:30:00,129.28,129.32,129.08,129.18,91139.0,128.1689,128.2085,127.9706,128.0698,91139.0
2024-11-18 15:40:00,129.19,129.36,129.17,129.27,82877.0,128.0797,128.2482,128.0598,128.159,82877.0
2024-11-18 15:50:00,129.24,129.28,128.99,129.18,334346.0,128.1292,128.1689,127.8814,128.0698,334346.0
2024-11-19 09:30:00,127.2,127.7,127.2,127.42,96557.0,126.1068,126.6025,126.1068,126.3249,96557.0
2024-11-19 09:40:00,127.48,128.32,127.39,127.73,98694.0,126.3844,127.2171,126.2951,126.6322,98694.0
2024-11-19 09:50:00,127.73,128.21,127.56,128.09,37828.0,126.6322,127.1081,126.4637,126.9891,37828.0
2024-11-19 10:00:00,127.93,128.16,127.79,128.16,60925.0,126.8305,127.0585,126.6917,127.0585,60925.0
2024-11-19 10:10:00,128.18,128.22,127.95,128.22,27649.0,127.0783,127.118,126.8503,127.118,27649.0
2024-11-19 10:20:00,128.18,128.44,128.07,128.44,16969.0,127.0783,127.3361,126.9693,127.3361,16969.0
2024-11-19 10:30:00,128.39,128.75,128.38,128.7,48017.0,127.2865,127.6434,127.2766,127.5939,48017.0
2024-11-19 10:40:00,128.71,128.86,128.61,128.74,84263.0,127.6038,127.7525,127.5046,127.6335,84263.0
2024-11-19 10:50:00,128.76,128.87,128.64,128.84,32316.0,127.6534,127.7624,127.5344,127.7327,32316.0
2024-11-19 11:00:00,128.84,128.96,128.75,128.8,18350.0,127.7327,127.8516,127.6434,127.693,18350.0
2024-11-19 11:10:00,128.82,128.91,128.7,128.82,47079.0,127.7128,127.8021,127.5939,127.7128,47079.0
2024-11-19 11:20:00,128.86,129.0,128.83,129.0,37910.0,127.7525,127.8913,127.7228,127.8913,37910.0
2024-11-19 11:30:00,129.0,129.04,128.85,128.89,19031.0,127.8913,127.931,127.7426,127.7822,19031.0
2024-11-19 11:40:00,128.92,128.98,128.8,128.87,21802.0,127.812,127.8715,127.693,127.7624,21802.0
2024-11-19 11:50:00,128.84,129.01,128.74,128.98,15760.0,127.7327,127.9012,127.6335,127.8715,15760.0
2024-11-19 12:00:00,128.98,129.12,128.96,129.12,20261.0,127.8715,128.0103,127.8516,128.0103,20261.0
2024-11-19 12:10:00,129.11,129.17,129.03,129.12,21486.0,128.0004,128.0598,127.921,128.0103,21486.0
2024-11-19 12:20:00,129.12,129.2,129.02,129.19,25192.0,128.0103,128.0896,127.9111,128.0797,25192.0
2024-11-19 12:30:00,129.2,129.28,129.14,129.25,22048.0,128.0896,128.1689,128.0301,128.1391,22048.0
2024-11-19 12:40:00,129.24,129.26,129.11,129.12,19721.0,128.1292,128.1491,128.0004,128.0103,19721.0
2024-11-19 12:50:00,129.13,129.2,129.08,129.15,26048.0,128.0202,128.0896,127.9706,128.04,26048.0
2024-11-19 13:00:00,129.15,129.17,129.04,129.16,20467.0,128.04,128.0598,127.931,128.0499,20467.0
2024-11-19 13:10:00,129.16,129.19,128.98,129.0,65634.0,128.0499,128.0797,127.8715,127.8913,65634.0
2024-11-19 13:20:00,128.99,129.11,128.94,129.06,23449.0,127.8814,128.0004,127.8318,127.9508,23449.0
2024-11-19 13:30:00,129.06,129.07,128.9,129.03,19456.0,127.9508,127.9607,127.7922,127.921,19456.0
2024-11-19 13:40:00,129.0,129.3,128.95,129.29,26881.0,127.8913,128.1887,127.8417,128.1788,26881.0
2024-11-19 13:50:00,129.29,129.38,129.23,129.33,29625.0,128.1788,128.268,128.1193,128.2185,29625.0
2024-11-19 14:00:00,129.34,129.38,129.23,129.37,34632.0,128.2284,128.268,128.1193,128.2581,34632.0
2024-11-19 14:10:00,129.34,129.39,129.26,129.31,31712.0,128.2284,128.2779,128.1491,128.1986,31712.0
2024-11-19 14:20:00,129.32,129.41,129.24,129.29,33008.0,128.2085,128.2978,128.1292,128.1788,33008.0
2024-11-19 14:30:00,129.28,129.31,128.99,129.12,26876.0,128.1689,128.1986,127.8814,128.0103,26876.0
2024-11-19 14:40:00,129.12,129.12,129.0,129.09,24904.0,128.0103,128.0103,127.8913,127.9805,24904.0
2024-11-19 14:50:00,129.11,129.26,129.11,129.22,34449.0,128.0004,128.1491,128.0004,128.1094,34449.0
2024-11-19 15:00:00,129.24,129.38,129.23,129.31,33719.0,128.1292,128.268,128.1193,128.1986,33719.0
2024-11-19 15:10:00,129.31,129.42,129.3,129.34,38140.0,128.1986,128.3077,128.1887,128.2284,38140.0
2024-11-19 15:20:00,129.31,129.52,129.31,129.52,51431.0,128.1986,128.4068,128.1986,128.4068,51431.0
2024-11-19 15:30:00,129.52,129.59,129.46,129.59,77133.0,128.4068,128.4762,128.3473,128.4762,77133.0
2024-11-19 15:40:00,129.57,129.66,129.48,129.59,87261.0,128.4564,128.5456,128.3672,128.4762,87261.0
2024-11-19 15:50:00,129.59,129.65,129.45,129.55,228036.0,128.4762,128.5357,128.3374,128.4366,228036.0
2024-11-20 09:30:00,130.1,130.57,129.79,129.94,113241.0,128.9818,129.4478,128.6745,128.8232,113241.0
2024-11-20 09:40:00,129.93,130.01,129.44,129.71,46047.0,128.8133,128.8926,128.3275,128.5952,46047.0
2024-11-20 09:50:00,129.63,129.79,129.28,129.31,30051.0,128.5159,128.6745,128.1689,128.1986,30051.0
2024-11-20 10:00:00,129.3,129.35,128.78,128.86,27705.0,128.1887,128.2383,127.6732,127.7525,27705.0
2024-11-20 10:10:00,128.8,129.0,128.67,128.96,32108.0,127.693,127.8913,127.5641,127.8516,32108.0
2024-11-20 10:20:00,128.91,129.08,128.68,128.99,26301.0,127.8021,127.9706,127.574,127.8814,26301.0
2024-11-20 10:30:00,129.03,129.22,128.98,129.11,21614.0,127.921,128.1094,127.8715,128.0004,21614.0
2024-11-20 10:40:00,129.12,129.13,128.69,128.81,41850.0,128.0103,128.0202,127.584,127.7029,41850.0
2024-11-20 10:50:00,128.82,129.2,128.75,129.18,42935.0,127.7128,128.0896,127.6434,128.0698,42935.0
2024-11-20 11:00:00,129.2,129.21,129.05,129.12,34242.0,128.0896,128.0995,127.9409,128.0103,34242.0
2024-11-20 11:10:00,129.13,129.21,128.95,129.21,30449.0,128.0202,128.0995,127.8417,128.0995,30449.0
2024-11-20 11:20:00,129.2,129.25,128.71,128.74,67903.0,128.0896,128.1391,127.6038,127.6335,67903.0
2024-11-20 11:30:00,128.74,128.95,128.66,128.92,27685.0,127.6335,127.8417,127.5542,127.812,27685.0
2024-11-20 11:40:00,128.91,129.03,128.84,129.03,23166.0,127.8021,127.921,127.7327,127.921,23166.0
2024-11-20 11:50:00,129.03,129.22,128.98,129.14,32791.0,127.921,128.1094,127.8715,128.0301,32791.0
2024-11-20 12:00:00,129.14,129.19,128.75,128.82,26183.0,128.0301,128.0797,127.6434,127.7128,26183.0
2024-11-20 12:10:00,128.8,128.84,128.74,128.77,21246.0,127.693,127.7327,127.6335,127.6633,21246.0
2024-11-20 12:20:00,128.75,128.77,128.57,128.76,17475.0,127.6434,127.6633,127.465,127.6534,17475.0
2024-11-20 12:30:00,128.74,128.95,128.74,128.94,24431.0,127.6335,127.8417,127.6335,127.8318,24431.0
2024-11-20 12:40:00,128.95,129.1,128.94,129.1,16636.0,127.8417,127.9904,127.8318,127.9904,16636.0
2024-11-20 12:50:00,129.1,129.14,128.86,128.93,18742.0,127.9904,128.0301,127.7525,127.8219,18742.0
2024-11-20 13:00:00,128.93,129.0,128.86,128.91,22512.0,127.8219,127.8913,127.7525,127.8021,22512.0
2024-11-20 13:10:00,128.92,128.96,128.82,128.82,14318.0,127.812,127.8516,127.7128,127.7128,14318.0
2024-11-20 13:20:00,128.83,128.88,128.73,128.84,16687.0,127.7228,127.7723,127.6236,127.7327,16687.0
2024-11-20 13:30:00,128.84,128.84,128.62,128.64,15216.0,127.7327,127.7327,127.5146,127.5344,15216.0
2024-11-20 13:40:00,128.63,128.69,128.49,128.61,14045.0,127.5245,127.584,127.3857,127.5046,14045.0
2024-11-20 13:50:00,128.62,128.66,128.53,128.56,16196.0,127.5146,127.5542,127.4253,127.4551,16196.0
2024-11-20 14:00:00,128.56,128.66,128.53,128.59,17534.0,127.4551,127.5542,127.4253,127.4848,17534.0
2024-11-20 14:10:00,128.58,128.66,128.54,128.66,21823.0,127.4749,127.5542,127.4353,127.5542,21823.0
2024-11-20 14:20:00,128.7,128.82,128.66,128.79,18537.0,127.5939,127.7128,127.5542,127.6831,18537.0
2024-11-20 14:30:00,128.81,128.98,128.81,128.92,20268.0,127.7029,127.8715,127.7029,127.812,20268.0
2024-11-20 14:40:00,128.91,129.07,128.89,129.01,18323.0,127.8021,127.9607,127.7822,127.9012,18323.0
2024-11-20 14:50:00,129.01,129.07,128.92,128.95,21834.0,127.9012,127.9607,127.812,127.8417,21834.0
2024-11-20 15:00:00,128.96,129.03,128.89,129.0,18087.0,127.8516,127.921,127.7822,127.8913,18087.0
2024-11-20 15:10:00,129.0,129.2,128.98,129.18,22383.0,127.8913,128.0896,127.8715,128.0698,22383.0
2024-11-20 15:20:00,129.14,129.17,129.06,129.08,28952.0,128.0301,128.0598,127.9508,127.9706,28952.0
2024-11-20 15:30:00,129.09,129.31,129.05,129.11,38455.0,127.9805,128.1986,127.9409,128.0004,38455.0
2024-11-20 15:40:00,129.12,129.18,128.89,129.06,60488.0,128.0103,128.0698,127.7822,127.9508,60488.0
2024-11-20 15:50:00,129.06,129.14,128.88,129.1,179211.0,127.9508,128.0301,127.7723,127.9904,179211.0
2024-11-21 09:30:00,129.03,129.53,128.71,128.82,69464.0,127.921,128.4167,127.6038,127.7128,69464.0
2024-11-21 09:40:00,128.9,129.37,128.72,129.18,34646.0,127.7922,128.2581,127.6137,128.0698,34646.0
2024-11-21 09:50:00,129.18,129.39,129.11,129.18,45545.0,128.0698,128.2779,128.0004,128.0698,45545.0
2024-11-21 10:00:00,129.18,129.32,128.92,129.31,55220.0,128.0698,128.2085,127.812,128.1986,55220.0
2024-11-21 10:10:00,129.34,129.8,129.32,129.75,21605.0,128.2284,128.6844,128.2085,128.6349,21605.0
2024-11-21 10:20:00,129.74,129.86,129.32,129.34,31951.0,128.6249,128.7439,128.2085,128.2284,31951.0
2024-11-21 10:30:00,129.29,129.52,129.16,129.46,21944.0,128.1788,128.4068,128.0499,128.3473,21944.0
2024-11-21 10:40:00,129.44,129.93,129.43,129.91,17807.0,128.3275,128.8133,128.3176,128.7935,17807.0
2024-11-21 10:50:00,129.86,130.04,129.7,129.88,32866.0,128.7439,128.9224,128.5853,128.7637,32866.0
2024-11-21 11:00:00,129.9,130.03,129.8,129.81,15938.0,128.7836,128.9124,128.6844,128.6943,15938.0
2024-11-21 11:10:00,129.79,129.93,129.76,129.8,17722.0,128.6745,128.8133,128.6448,128.6844,17722.0
2024-11-21 11:20:00,129.8,130.07,129.79,130.0,22911.0,128.6844,128.9521,128.6745,128.8827,22911.0
2024-11-21 11:30:00,130.01,130.1,129.72,129.79,21471.0,128.8926,128.9818,128.6051,128.6745,21471.0
2024-11-21 11:40:00,129.81,129.88,129.52,129.61,18917.0,128.6943,128.7637,128.4068,128.4961,18917.0
2024-11-21 11:50:00,129.61,129.61,129.46,129.57,15505.0,128.4961,128.4961,128.3473,128.4564,15505.0
2024-11-21 12:00:00,129.56,129.7,129.45,129.68,21999.0,128.4465,128.5853,128.3374,128.5655,21999.0
2024-11-21 12:10:00,129.69,129.71,129.55,129.58,18974.0,128.5754,128.5952,128.4366,128.4663,18974.0
2024-11-21 12:20:00,129.57,129.78,129.45,129.68,18869.0,128.4564,128.6646,128.3374,128.5655,18869.0
2024-11-21 12:30:00,129.68,129.75,129.54,129.58,15875.0,128.5655,128.6349,128.4267,128.4663,15875.0
2024-11-21 12:40:00,129.57,129.8,129.55,129.71,25482.0,128.4564,128.6844,128.4366,128.5952,25482.0
2024-11-21 12:50:00,129.68,129.83,129.65,129.73,15329.0,128.5655,128.7142,128.5357,128.615,15329.0
2024-11-21 13:00:00,129.73,129.94,129.72,129.92,17194.0,128.615,128.8232,128.6051,128.8034,17194.0
2024-11-21 13:10:00,129.93,129.94,129.76,129.83,18346.0,128.8133,128.8232,128.6448,128.7142,18346.0
2024-11-21 13:20:00,129.81,129.84,129.69,129.83,19739.0,128.6943,128.7241,128.5754,128.7142,19739.0
2024-11-21 13:30:00,129.82,129.84,129.62,129.62,14330.0,128.7042,128.7241,128.506,128.506,14330.0
2024-11-21 13:40:00,129.59,129.67,129.49,129.5,15884.0,128.4762,128.5555,128.3771,128.387,15884.0
2024-11-21 13:50:00,129.5,129.55,129.42,129.51,22963.0,128.387,128.4366,128.3077,128.3969,22963.0
2024-11-21 14:00:00,129.49,129.57,129.42,129.42,17290.0,128.3771,128.4564,128.3077,128.3077,17290.0
2024-11-21 14:10:00,129.41,129.45,129.34,129.41,20297.0,128.2978,128.3374,128.2284,128.2978,20297.0
2024-11-21 14:20:00,129.4,129.62,129.4,129.62,19478.0,128.2879,128.506,128.2879,128.506,19478.0
2024-11-21 14:30:00,129.62,129.62,129.45,129.47,19067.0,128.506,128.506,128.3374,128.3573,19067.0
2024-11-21 14:40:00,129.45,129.49,129.41,129.41,17841.0,128.3374,128.3771,128.2978,128.2978,17841.0
2024-11-21 14:50:00,129.43,129.57,129.36,129.56,21956.0,128.3176,128.4564,128.2482,128.4465,21956.0
2024-11-21 15:00:00,129.58,129.64,129.53,129.61,25784.0,128.4663,128.5258,128.4167,128.4961,25784.0
2024-11-21 15:10:00,129.63,129.66,129.18,129.21,39572.0,128.5159,128.5456,128.0698,128.0995,39572.0
2024-11-21 15:20:00,129.19,129.21,128.94,128.97,63304.0,128.0797,128.0995,127.8318,127.8616,63304.0
2024-11-21 15:30:00,128.97,128.97,128.6,128.72,76858.0,127.8616,127.8616,127.4947,127.6137,76858.0
2024-11-21 15:40:00,128.76,128.81,128.63,128.78,71373.0,127.6534,127.7029,127.5245,127.6732,71373.0
2024-11-21 15:50:00,128.79,128.79,128.07,128.24,613486.0,127.6831,127.6831,126.9693,127.1378,613486.0
2024-11-22 09:30:00,128.69,129.34,128.21,129.08,43039.0,127.584,128.2284,127.1081,127.9706,43039.0
2024-11-22 09:40:00,129.19,130.02,129.19,129.97,22955.0,128.0797,128.9025,128.0797,128.853,22955.0
2024-11-22 09:50:00,129.89,130.28,129.7,130.18,40829.0,128.7736,129.1603,128.5853,129.0612,40829.0
2024-11-22 10:00:00,130.29,130.43,130.1,130.26,30849.0,129.1702,129.309,128.9818,129.1405,30849.0
2024-11-22 10:10:00,130.21,130.38,130.1,130.22,22312.0,129.0909,129.2594,128.9818,129.1008,22312.0
2024-11-22 10:20:00,130.22,130.29,129.77,129.96,53367.0,129.1008,129.1702,128.6547,128.843,53367.0
2024-11-22 10:30:00,129.91,130.24,129.89,130.03,88063.0,128.7935,129.1206,128.7736,128.9124,88063.0
2024-11-22 10:40:00,130.03,130.08,129.93,129.94,21266.0,128.9124,128.962,128.8133,128.8232,21266.0
2024-11-22 10:50:00,129.94,130.32,129.93,130.27,14609.0,128.8232,129.2,128.8133,129.1504,14609.0
2024-11-22 11:00:00,130.26,130.31,130.08,130.22,16610.0,129.1405,129.19,128.962,129.1008,16610.0
2024-11-22 11:10:00,130.19,130.23,129.7,129.7,37178.0,129.0711,129.1107,128.5853,128.5853,37178.0
2024-11-22 11:20:00,129.7,130.09,129.61,130.03,24929.0,128.5853,128.9719,128.4961,128.9124,24929.0
2024-11-22 11:30:00,130.0,130.03,129.83,129.96,14771.0,128.8827,128.9124,128.7142,128.843,14771.0
2024-11-22 11:40:00,129.96,130.17,129.91,130.16,17449.0,128.843,129.0512,128.7935,129.0413,17449.0
2024-11-22 11:50:00,130.14,130.44,130.12,130.35,19856.0,129.0215,129.3189,129.0017,129.2297,19856.0
2024-11-22 12:00:00,130.36,130.6,130.28,130.57,12580.0,129.2396,129.4775,129.1603,129.4478,12580.0
2024-11-22 12:10:00,130.53,130.57,130.45,130.46,10542.0,129.4081,129.4478,129.3288,129.3387,10542.0
2024-11-22 12:20:00,130.46,130.54,130.46,130.53,9559.0,129.3387,129.4181,129.3387,129.4081,9559.0
2024-11-22 12:30:00,130.53,130.6,130.26,130.28,30536.0,129.4081,129.4775,129.1405,129.1603,30536.0
2024-11-22 12:40:00,130.28,130.47,130.28,130.44,12093.0,129.1603,129.3487,129.1603,129.3189,12093.0
2024-11-22 12:50:00,130.41,130.53,130.39,130.48,7786.0,129.2892,129.4081,129.2694,129.3586,7786.0
2024-11-22 13:00:00,130.48,130.52,130.4,130.47,9164.0,129.3586,129.3982,129.2793,129.3487,9164.0
2024-11-22 13:10:00,130.46,130.48,130.38,130.38,10809.0,129.3387,129.3586,129.2594,129.2594,10809.0
2024-11-22 13:20:00,130.37,130.41,130.24,130.24,7526.0,129.2495,129.2892,129.1206,129.1206,7526.0
2024-11-22 13:30:00,130.24,130.27,130.13,130.18,11502.0,129.1206,129.1504,129.0116,129.0612,11502.0
2024-11-22 13:40:00,130.13,130.16,130.05,130.07,12456.0,129.0116,129.0413,128.9323,128.9521,12456.0
2024-11-22 13:50:00,130.04,130.06,129.95,130.03,10722.0,128.9224,128.9422,128.8331,128.9124,10722.0
2024-11-22 14:00:00,130.0,130.03,129.91,129.93,14127.0,128.8827,128.9124,128.7935,128.8133,14127.0
2024-11-22 14:10:00,129.91,129.93,129.75,129.85,14824.0,128.7935,128.8133,128.6349,128.734,14824.0
2024-11-22 14:20:00,129.85,129.91,129.8,129.81,10319.0,128.734,128.7935,128.6844,128.6943,10319.0
2024-11-22 14:30:00,129.83,129.99,129.82,129.99,11101.0,128.7142,128.8728,128.7042,128.8728,11101.0
2024-11-22 14:40:00,129.96,130.11,129.93,130.1,14306.0,128.843,128.9918,128.8133,128.9818,14306.0
2024-11-22 14:50:00,130.11,130.15,130.03,130.05,16476.0,128.9918,129.0314,128.9124,128.9323,16476.0
2024-11-22 15:00:00,130.03,130.03,129.8,129.9,18753.0,128.9124,128.9124,128.6844,128.7836,18753.0
2024-11-22 15:10:00,129.91,129.93,129.79,129.81,19981.0,128.7935,128.8133,128.6745,128.6943,19981.0
2024-11-22 15:20:00,129.8,129.86,129.68,129.73,27065.0,128.6844,128.7439,128.5655,128.615,27065.0
2024-11-22 15:30:00,129.75,130.07,129.74,129.97,32653.0,128.6349,128.9521,128.6249,128.853,32653.0
2024-11-22 15:40:00,129.99,130.12,129.94,130.03,58333.0,128.8728,129.0017,128.8232,128.9124,58333.0
2024-11-22 15:50:00,130.02,130.26,129.91,130.07,176745.0,128.9025,129.1405,128.7935,128.9521,176745.0
2024-11-25 09:30:00,130.8,131.67,130.68,131.5,69143.0,129.6758,130.5383,129.5569,130.3698,69143.0
2024-11-25 09:40:00,131.53,131.53,131.04,131.47,25300.0,130.3996,130.3996,129.9138,130.3401,25300.0
2024-11-25 09:50:00,131.49,131.5,131.19,131.47,28205.0,130.3599,130.3698,130.0625,130.3401,28205.0
2024-11-25 10:00:00,131.4,131.56,131.17,131.5,22402.0,130.2707,130.4293,130.0426,130.3698,22402.0
2024-11-25 10:10:00,131.49,131.71,131.2,131.66,27689.0,130.3599,130.578,130.0724,130.5284,27689.0
2024-11-25 10:20:00,131.63,131.93,131.62,131.9,25474.0,130.4987,130.7961,130.4888,130.7664,25474.0
2024-11-25 10:30:00,131.86,131.93,131.59,131.78,33208.0,130.7267,130.7961,130.459,130.6474,33208.0
2024-11-25 10:40:00,131.81,132.07,131.79,131.96,32548.0,130.6771,130.9349,130.6573,130.8259,32548.0
2024-11-25 10:50:00,131.97,132.1,131.89,132.1,30802.0,130.8358,130.9647,130.7565,130.9647,30802.0
2024-11-25 11:00:00,132.09,132.13,131.89,131.97,24572.0,130.9547,130.9944,130.7565,130.8358,24572.0
2024-11-25 11:10:00,131.97,132.09,131.95,132.02,22376.0,130.8358,130.9547,130.8159,130.8853,22376.0
2024-11-25 11:20:00,132.0,132.32,131.88,132.13,46331.0,130.8655,131.1828,130.7465,130.9944,46331.0
2024-11-25 11:30:00,132.14,132.31,132.07,132.18,40347.0,131.0043,131.1728,130.9349,131.044,40347.0
2024-11-25 11:40:00,132.21,132.33,132.14,132.31,42450.0,131.0737,131.1927,131.0043,131.1728,42450.0
2024-11-25 11:50:00,132.32,132.44,132.18,132.37,26796.0,131.1828,131.3017,131.044,131.2323,26796.0
2024-11-25 12:00:00,132.37,132.62,132.34,132.38,23450.0,131.2323,131.4802,131.2026,131.2422,23450.0
2024-11-25 12:10:00,132.39,132.46,132.23,132.28,25047.0,131.2522,131.3216,131.0935,131.1431,25047.0
2024-11-25 12:20:00,132.28,132.34,132.17,132.18,20136.0,131.1431,131.2026,131.0341,131.044,20136.0
2024-11-25 12:30:00,132.21,132.49,132.17,132.48,25419.0,131.0737,131.3513,131.0341,131.3414,25419.0
2024-11-25 12:40:00,132.47,132.49,132.16,132.27,31922.0,131.3315,131.3513,131.0241,131.1332,31922.0
2024-11-25 12:50:00,132.27,132.57,132.27,132.52,29853.0,131.1332,131.4306,131.1332,131.381,29853.0
2024-11-25 13:00:00,132.52,132.94,132.51,132.87,50895.0,131.381,131.7974,131.3711,131.728,50895.0
2024-11-25 13:10:00,132.89,132.96,132.79,132.9,33475.0,131.7479,131.8173,131.6487,131.7578,33475.0
2024-11-25 13:20:00,132.91,132.97,132.87,132.89,26085.0,131.7677,131.8272,131.728,131.7479,26085.0
2024-11-25 13:30:00,132.87,133.06,132.84,133.05,40729.0,131.728,131.9164,131.6983,131.9065,40729.0
2024-11-25 13:40:00,133.05,133.05,132.95,133.0,32643.0,131.9065,131.9065,131.8073,131.8569,32643.0
2024-11-25 13:50:00,132.99,133.16,132.95,133.14,29332.0,131.847,132.0155,131.8073,131.9957,29332.0
2024-11-25 14:00:00,133.15,133.35,133.12,133.33,46840.0,132.0056,132.2039,131.9759,132.1841,46840.0
2024-11-25 14:10:00,133.35,133.5,133.31,133.37,51170.0,132.2039,132.3526,132.1643,132.2237,51170.0
2024-11-25 14:20:00,133.34,133.37,133.15,133.34,44654.0,132.194,132.2237,132.0056,132.194,44654.0
2024-11-25 14:30:00,133.35,133.54,133.34,133.48,48476.0,132.2039,132.3923,132.194,132.3328,48476.0
2024-11-25 14:40:00,133.48,133.54,133.21,133.27,54704.0,132.3328,132.3923,132.0651,132.1246,54704.0
2024-11-25 14:50:00,133.25,133.32,133.06,133.15,90052.0,132.1048,132.1742,131.9164,132.0056,90052.0
2024-11-25 15:00:00,133.15,133.32,133.09,133.32,47454.0,132.0056,132.1742,131.9461,132.1742,47454.0
2024-11-25 15:10:00,133.32,133.53,133.32,133.38,40598.0,132.1742,132.3824,132.1742,132.2337,40598.0
2024-11-25 15:20:00,133.35,133.36,133.21,133.29,30363.0,132.2039,132.2138,132.0651,132.1444,30363.0
2024-11-25 15:30:00,133.28,133.32,133.13,133.27,49113.0,132.1345,132.1742,131.9858,132.1246,49113.0
2024-11-25 15:40:00,133.27,133.37,133.25,133.36,71073.0,132.1246,132.2237,132.1048,132.2138,71073.0
2024-11-25 15:50:00,133.34,133.34,132.69,132.8,444120.0,132.194,132.194,131.5496,131.6586,444120.0
2024-11-26 09:30:00,132.95,133.39,132.5,132.77,110489.0,131.8073,132.2436,131.3612,131.6289,110489.0
2024-11-26 09:40:00,132.71,132.87,132.3,132.78,53413.0,131.5694,131.728,131.1629,131.6388,53413.0
2024-11-26 09:50:00,132.72,133.23,132.72,133.2,30489.0,131.5793,132.0849,131.5793,132.0552,30489.0
2024-11-26 10:00:00,133.17,133.33,133.02,133.22,40001.0,132.0255,132.1841,131.8767,132.075,40001.0
2024-11-26 10:10:00,133.2,133.3,132.88,132.96,42771.0,132.0552,132.1543,131.738,131.8173,42771.0
2024-11-26 10:20:00,132.97,133.39,132.97,133.38,38608.0,131.8272,132.2436,131.8272,132.2337,38608.0
2024-11-26 10:30:00,133.39,133.39,132.9,133.17,35469.0,132.2436,132.2436,131.7578,132.0255,35469.0
2024-11-26 10:40:00,133.17,133.29,133.04,133.28,33216.0,132.0255,132.1444,131.8966,132.1345,33216.0
2024-11-26 10:50:00,133.3,133.53,133.29,133.43,42411.0,132.1543,132.3824,132.1444,132.2832,42411.0
2024-11-26 11:00:00,133.4,133.63,133.31,133.35,70952.0,132.2535,132.4815,132.1643,132.2039,70952.0
2024-11-26 11:10:00,133.44,133.61,133.43,133.59,37305.0,132.2931,132.4617,132.2832,132.4418,37305.0
2024-11-26 11:20:00,133.58,134.1,133.58,134.06,64709.0,132.4319,132.9475,132.4319,132.9078,64709.0
2024-11-26 11:30:00,134.05,134.17,133.97,134.0,37574.0,132.8979,133.0169,132.8186,132.8483,37574.0
2024-11-26 11:40:00,134.0,134.02,133.89,133.98,40050.0,132.8483,132.8682,132.7393,132.8285,40050.0
2024-11-26 11:50:00,133.97,133.99,133.74,133.79,31896.0,132.8186,132.8384,132.5906,132.6401,31896.0
2024-11-26 12:00:00,133.75,133.75,133.52,133.63,21731.0,132.6005,132.6005,132.3724,132.4815,21731.0
2024-11-26 12:10:00,133.66,133.69,133.56,133.68,23072.0,132.5112,132.541,132.4121,132.5311,23072.0
2024-11-26 12:20:00,133.67,133.76,133.58,133.62,19489.0,132.5212,132.6104,132.4319,132.4716,19489.0
2024-11-26 12:30:00,133.61,133.73,133.61,133.68,17921.0,132.4617,132.5806,132.4617,132.5311,17921.0
2024-11-26 12:40:00,133.68,133.72,133.58,133.6,15302.0,132.5311,132.5707,132.4319,132.4518,15302.0
2024-11-26 12:50:00,133.59,133.71,133.59,133.66,17309.0,132.4418,132.5608,132.4418,132.5112,17309.0
2024-11-26 13:00:00,133.65,133.69,133.56,133.59,18086.0,132.5013,132.541,132.4121,132.4418,18086.0
2024-11-26 13:10:00,133.59,133.68,133.57,133.65,22654.0,132.4418,132.5311,132.422,132.5013,22654.0
2024-11-26 13:20:00,133.68,133.72,133.62,133.64,16343.0,132.5311,132.5707,132.4716,132.4914,16343.0
2024-11-26 13:30:00,133.64,133.7,133.45,133.45,22051.0,132.4914,132.5509,132.3031,132.3031,22051.0
2024-11-26 13:40:00,133.45,133.64,133.43,133.46,21426.0,132.3031,132.4914,132.2832,132.313,21426.0
2024-11-26 13:50:00,133.45,133.62,133.45,133.62,16897.0,132.3031,132.4716,132.3031,132.4716,16897.0
2024-11-26 14:00:00,133.62,133.7,133.47,133.5,21243.0,132.4716,132.5509,132.3229,132.3526,21243.0
2024-11-26 14:10:00,133.5,133.55,133.28,133.28,16443.0,132.3526,132.4022,132.1345,132.1345,16443.0
2024-11-26 14:20:00,133.26,133.43,133.23,133.4,29455.0,132.1147,132.2832,132.0849,132.2535,29455.0
2024-11-26 14:30:00,133.41,133.41,133.17,133.22,27220.0,132.2634,132.2634,132.0255,132.075,27220.0
2024-11-26 14:40:00,133.22,133.41,133.22,133.34,16334.0,132.075,132.2634,132.075,132.194,16334.0
2024-11-26 14:50:00,133.33,133.42,133.31,133.34,19986.0,132.1841,132.2733,132.1643,132.194,19986.0
2024-11-26 15:00:00,133.32,133.39,133.21,133.38,25291.0,132.1742,132.2436,132.0651,132.2337,25291.0
2024-11-26 15:10:00,133.38,133.44,133.29,133.38,35383.0,132.2337,132.2931,132.1444,132.2337,35383.0
2024-11-26 15:20:00,133.37,133.37,133.21,133.37,31260.0,132.2237,132.2237,132.0651,132.2237,31260.0
2024-11-26 15:30:00,133.39,133.41,133.16,133.22,39782.0,132.2436,132.2634,132.0155,132.075,39782.0
2024-11-26 15:40:00,133.24,133.36,133.2,133.31,56783.0,132.0949,132.2138,132.0552,132.1643,56783.0
2024-11-26 15:50:00,133.3,133.36,132.81,132.97,283509.0,132.1543,132.2138,131.6686,131.8272,283509.0
2024-11-27 09:30:00,132.87,133.64,132.78,133.16,55648.0,131.728,132.4914,131.6388,132.0155,55648.0
2024-11-27 09:40:00,133.16,133.52,132.95,132.96,19158.0,132.0155,132.3724,131.8073,131.8173,19158.0
2024-11-27 09:50:00,133.01,133.01,132.52,132.62,19189.0,131.8668,131.8668,131.381,131.4802,19189.0
2024-11-27 10:00:00,132.63,132.91,132.44,132.74,49773.0,131.4901,131.7677,131.3017,131.5992,49773.0
2024-11-27 10:10:00,132.66,132.69,132.12,132.22,19755.0,131.5198,131.5496,130.9845,131.0836,19755.0
2024-11-27 10:20:00,132.22,132.43,132.18,132.3,24206.0,131.0836,131.2918,131.044,131.1629,24206.0
2024-11-27 10:30:00,132.28,132.29,131.98,132.05,26167.0,131.1431,131.153,130.8457,130.9151,26167.0
2024-11-27 10:40:00,132.02,132.26,131.87,131.88,22977.0,130.8853,131.1233,130.7366,130.7465,22977.0
2024-11-27 10:50:00,131.89,132.2,131.85,132.11,26189.0,130.7565,131.0638,130.7168,130.9746,26189.0
2024-11-27 11:00:00,132.09,132.42,132.02,132.42,16430.0,130.9547,131.2819,130.8853,131.2819,16430.0
2024-11-27 11:10:00,132.39,132.4,132.21,132.3,24718.0,131.2522,131.2621,131.0737,131.1629,24718.0
2024-11-27 11:20:00,132.31,132.31,132.09,132.1,20040.0,131.1728,131.1728,130.9547,130.9647,20040.0
2024-11-27 11:30:00,132.1,132.2,131.99,132.2,14430.0,130.9647,131.0638,130.8556,131.0638,14430.0
2024-11-27 11:40:00,132.22,132.22,132.11,132.12,16374.0,131.0836,131.0836,130.9746,130.9845,16374.0
2024-11-27 11:50:00,132.13,132.16,131.89,131.92,10640.0,130.9944,131.0241,130.7565,130.7862,10640.0
2024-11-27 12:00:00,131.92,132.02,131.87,131.95,12914.0,130.7862,130.8853,130.7366,130.8159,12914.0
2024-11-27 12:10:00,131.98,132.21,131.98,132.17,12225.0,130.8457,131.0737,130.8457,131.0341,12225.0
2024-11-27 12:20:00,132.19,132.23,132.05,132.13,13293.0,131.0539,131.0935,130.9151,130.9944,13293.0
2024-11-27 12:30:00,132.15,132.16,132.08,132.13,12069.0,131.0142,131.0241,130.9448,130.9944,12069.0
2024-11-27 12:40:00,132.15,132.2,132.07,132.12,14248.0,131.0142,131.0638,130.9349,130.9845,14248.0
2024-11-27 12:50:00,132.13,132.14,132.04,132.06,10936.0,130.9944,131.0043,130.9052,130.925,10936.0
2024-11-27 13:00:00,132.06,132.08,132.02,132.04,9553.0,130.925,130.9448,130.8853,130.9052,9553.0
2024-11-27 13:10:00,132.04,132.11,131.91,132.1,12696.0,130.9052,130.9746,130.7763,130.9647,12696.0
2024-11-27 13:20:00,132.15,132.2,132.1,132.11,9199.0,131.0142,131.0638,130.9647,130.9746,9199.0
2024-11-27 13:30:00,132.1,132.13,132.01,132.03,12926.0,130.9647,130.9944,130.8754,130.8953,12926.0
2024-11-27 13:40:00,132.01,132.01,131.89,131.93,12519.0,130.8754,130.8754,130.7565,130.7961,12519.0
2024-11-27 13:50:00,131.94,132.16,131.93,132.14,12787.0,130.806,131.0241,130.7961,131.0043,12787.0
2024-11-27 14:00:00,132.16,132.28,132.11,132.25,9473.0,131.0241,131.1431,130.9746,131.1134,9473.0
2024-11-27 14:10:00,132.28,132.3,132.24,132.28,13682.0,131.1431,131.1629,131.1035,131.1431,13682.0
2024-11-27 14:20:00,132.29,132.31,132.21,132.25,11425.0,131.153,131.1728,131.0737,131.1134,11425.0
2024-11-27 14:30:00,132.25,132.28,132.16,132.24,15990.0,131.1134,131.1431,131.0241,131.1035,15990.0
2024-11-27 14:40:00,132.2,132.33,132.2,132.28,13119.0,131.0638,131.1927,131.0638,131.1431,13119.0
2024-11-27 14:50:00,132.21,132.37,132.21,132.3,18035.0,131.0737,131.2323,131.0737,131.1629,18035.0
2024-11-27 15:00:00,132.3,132.43,132.3,132.4,16865.0,131.1629,131.2918,131.1629,131.2621,16865.0
2024-11-27 15:10:00,132.41,132.48,132.29,132.33,18104.0,131.272,131.3414,131.153,131.1927,18104.0
2024-11-27 15:20:00,132.32,132.43,132.28,132.42,23070.0,131.1828,131.2918,131.1431,131.2819,23070.0
2024-11-27 15:30:00,132.41,132.41,132.29,132.33,20699.0,131.272,131.272,131.153,131.1927,20699.0
2024-11-27 15:40:00,132.31,132.58,132.28,132.5,37989.0,131.1728,131.4405,131.1431,131.3612,37989.0
2024-11-27 15:50:00,132.48,132.62,132.27,132.6,149574.0,131.3414,131.4802,131.1332,131.4604,149574.0
2024-11-29 09:30:00,132.8,133.54,132.65,132.9,74183.0,131.6586,132.3923,131.5099,131.7578,74183.0
2024-11-29 09:40:00,132.96,133.03,132.73,132.76,38931.0,131.8173,131.8867,131.5892,131.619,38931.0
2024-11-29 09:50:00,132.75,132.89,132.44,132.44,39896.0,131.6091,131.7479,131.3017,131.3017,39896.0
2024-11-29 10:00:00,132.47,132.62,132.29,132.33,43430.0,131.3315,131.4802,131.153,131.1927,43430.0
2024-11-29 10:10:00,132.31,132.6,132.29,132.49,30649.0,131.1728,131.4604,131.153,131.3513,30649.0
2024-11-29 10:20:00,132.5,132.6,132.36,132.59,37815.0,131.3612,131.4604,131.2224,131.4504,37815.0
2024-11-29 10:30:00,132.56,132.68,132.42,132.5,23719.0,131.4207,131.5397,131.2819,131.3612,23719.0
2024-11-29 10:40:00,132.52,132.66,132.46,132.66,29287.0,131.381,131.5198,131.3216,131.5198,29287.0
2024-11-29 10:50:00,132.69,132.83,132.58,132.68,20963.0,131.5496,131.6884,131.4405,131.5397,20963.0
2024-11-29 11:00:00,132.69,132.7,132.54,132.58,16125.0,131.5496,131.5595,131.4009,131.4405,16125.0
2024-11-29 11:10:00,132.6,132.67,132.5,132.66,19480.0,131.4604,131.5298,131.3612,131.5198,19480.0
2024-11-29 11:20:00,132.7,132.72,132.57,132.63,69844.0,131.5595,131.5793,131.4306,131.4901,69844.0
2024-11-29 11:30:00,132.65,132.72,132.53,132.53,32535.0,131.5099,131.5793,131.391,131.391,32535.0
2024-11-29 11:40:00,132.53,132.68,132.53,132.65,18721.0,131.391,131.5397,131.391,131.5099,18721.0
2024-11-29 11:50:00,132.67,132.78,132.62,132.73,40541.0,131.5298,131.6388,131.4802,131.5892,40541.0
2024-11-29 12:00:00,132.72,133.01,132.72,132.9,20347.0,131.5793,131.8668,131.5793,131.7578,20347.0
2024-11-29 12:10:00,132.89,133.03,132.89,133.0,19076.0,131.7479,131.8867,131.7479,131.8569,19076.0
2024-11-29 12:20:00,133.0,133.06,132.93,133.06,23111.0,131.8569,131.9164,131.7875,131.9164,23111.0
2024-11-29 12:30:00,133.06,133.22,133.04,133.16,33784.0,131.9164,132.075,131.8966,132.0155,33784.0
2024-11-29 12:40:00,133.15,133.17,132.95,132.97,29890.0,132.0056,132.0255,131.8073,131.8272,29890.0
2024-11-29 12:50:00,132.97,132.98,132.55,132.62,120262.0,131.8272,131.8371,131.4108,131.4802,120262.0
2024-12-02 09:30:00,133.5,133.93,133.1,133.63,82139.0,132.3526,132.7789,131.9561,132.4815,82139.0
2024-12-02 09:40:00,133.67,133.87,133.19,133.2,27946.0,132.5212,132.7194,132.0453,132.0552,27946.0
2024-12-02 09:50:00,133.16,133.18,132.63,132.8,36797.0,132.0155,132.0354,131.4901,131.6586,36797.0
2024-12-02 10:00:00,132.81,132.94,132.67,132.83,21894.0,131.6686,131.7974,131.5298,131.6884,21894.0
2024-12-02 10:10:00,132.8,132.96,132.61,132.9,40197.0,131.6586,131.8173,131.4703,131.7578,40197.0
2024-12-02 10:20:00,132.94,133.26,132.9,133.05,42710.0,131.7974,132.1147,131.7578,131.9065,42710.0
2024-12-02 10:30:00,133.05,133.39,132.98,133.1,46484.0,131.9065,132.2436,131.8371,131.9561,46484.0
2024-12-02 10:40:00,133.1,133.37,133.05,133.34,37704.0,131.9561,132.2237,131.9065,132.194,37704.0
2024-12-02 10:50:00,133.31,133.51,133.31,133.44,48096.0,132.1643,132.3625,132.1643,132.2931,48096.0
2024-12-02 11:00:00,133.41,133.42,133.15,133.35,40480.0,132.2634,132.2733,132.0056,132.2039,40480.0
2024-12-02 11:10:00,133.37,133.46,133.3,133.39,28786.0,132.2237,132.313,132.1543,132.2436,28786.0
2024-12-02 11:20:00,133.38,133.55,133.34,133.55,22426.0,132.2337,132.4022,132.194,132.4022,22426.0
2024-12-02 11:30:00,133.57,133.71,133.43,133.46,32523.0,132.422,132.5608,132.2832,132.313,32523.0
2024-12-02 11:40:00,133.47,133.53,133.17,133.27,27713.0,132.3229,132.3824,132.0255,132.1246,27713.0
2024-12-02 11:50:00,133.26,133.35,133.16,133.24,17508.0,132.1147,132.2039,132.0155,132.0949,17508.0
2024-12-02 12:00:00,133.26,133.41,133.26,133.41,21370.0,132.1147,132.2634,132.1147,132.2634,21370.0
2024-12-02 12:10:00,133.42,133.47,133.27,133.29,28559.0,132.2733,132.3229,132.1246,132.1444,28559.0
2024-12-02 12:20:00,133.27,133.32,133.08,133.08,34067.0,132.1246,132.1742,131.9362,131.9362,34067.0
2024-12-02 12:30:00,133.08,133.19,133.08,133.09,24616.0,131.9362,132.0453,131.9362,131.9461,24616.0
2024-12-02 12:40:00,133.11,133.17,133.07,133.09,22391.0,131.966,132.0255,131.9263,131.9461,22391.0
2024-12-02 12:50:00,133.09,133.28,133.03,133.23,43722.0,131.9461,132.1345,131.8867,132.0849,43722.0
2024-12-02 13:00:00,133.25,133.31,133.21,133.23,18297.0,132.1048,132.1643,132.0651,132.0849,18297.0
2024-12-02 13:10:00,133.24,133.37,133.22,133.37,20501.0,132.0949,132.2237,132.075,132.2237,20501.0
2024-12-02 13:20:00,133.35,133.42,133.32,133.4,18366.0,132.2039,132.2733,132.1742,132.2535,18366.0
2024-12-02 13:30:00,133.4,133.56,133.32,133.56,25759.0,132.2535,132.4121,132.1742,132.4121,25759.0
2024-12-02 13:40:00,133.57,133.69,133.55,133.61,22498.0,132.422,132.541,132.4022,132.4617,22498.0
2024-12-02 13:50:00,133.59,133.8,133.59,133.74,21724.0,132.4418,132.65,132.4418,132.5906,21724.0
2024-12-02 14:00:00,133.75,133.82,133.69,133.82,20753.0,132.6005,132.6699,132.541,132.6699,20753.0
2024-12-02 14:10:00,133.81,133.82,133.66,133.75,33803.0,132.66,132.6699,132.5112,132.6005,33803.0
2024-12-02 14:20:00,133.75,133.87,133.72,133.86,26652.0,132.6005,132.7194,132.5707,132.7095,26652.0
2024-12-02 14:30:00,133.83,133.99,133.76,133.96,79295.0,132.6798,132.8384,132.6104,132.8087,79295.0
2024-12-02 14:40:00,133.94,133.97,133.86,133.93,21533.0,132.7888,132.8186,132.7095,132.7789,21533.0
2024-12-02 14:50:00,133.94,133.96,133.82,133.84,33271.0,132.7888,132.8087,132.6699,132.6897,33271.0
2024-12-02 15:00:00,133.84,133.91,133.78,133.9,34104.0,132.6897,132.7591,132.6302,132.7492,34104.0
2024-12-02 15:10:00,133.91,134.03,133.89,133.96,31141.0,132.7591,132.8781,132.7393,132.8087,31141.0
2024-12-02 15:20:00,133.96,134.05,133.91,133.96,27374.0,132.8087,132.8979,132.7591,132.8087,27374.0
2024-12-02 15:30:00,133.96,133.97,133.83,133.87,30399.0,132.8087,132.8186,132.6798,132.7194,30399.0
2024-12-02 15:40:00,133.86,133.87,133.67,133.69,56210.0,132.7095,132.7194,132.5212,132.541,56210.0
2024-12-02 15:50:00,133.68,133.85,133.55,133.74,326690.0,132.5311,132.6996,132.4022,132.5906,326690.0
2024-12-03 09:30:00,133.68,133.8,133.09,133.18,67179.0,132.5311,132.65,131.9461,132.0354,67179.0
2024-12-03 09:40:00,133.17,133.44,133.06,133.06,78072.0,132.0255,132.2931,131.9164,131.9164,78072.0
2024-12-03 09:50:00,133.06,133.28,132.98,133.23,61581.0,131.9164,132.1345,131.8371,132.0849,61581.0
2024-12-03 10:00:00,133.21,133.24,132.6,132.6,53838.0,132.0651,132.0949,131.4604,131.4604,53838.0
2024-12-03 10:10:00,132.63,132.8,132.31,132.69,74914.0,131.4901,131.6586,131.1728,131.5496,74914.0
2024-12-03 10:20:00,132.69,132.69,131.94,132.13,67081.0,131.5496,131.5496,130.806,130.9944,67081.0
2024-12-03 10:30:00,132.13,132.13,131.79,131.87,42332.0,130.9944,130.9944,130.6573,130.7366,42332.0
2024-12-03 10:40:00,131.84,131.87,131.54,131.68,35572.0,130.7069,130.7366,130.4095,130.5483,35572.0
2024-12-03 10:50:00,131.69,131.81,131.56,131.73,35855.0,130.5582,130.6771,130.4293,130.5978,35855.0
2024-12-03 11:00:00,131.73,131.86,131.04,131.36,237811.0,130.5978,130.7267,129.9138,130.231,237811.0
2024-12-03 11:10:00,131.4,131.85,131.37,131.85,37840.0,130.2707,130.7168,130.2409,130.7168,37840.0
2024-12-03 11:20:00,131.82,132.05,131.82,131.96,31560.0,130.6871,130.9151,130.6871,130.8259,31560.0
2024-12-03 11:30:00,131.98,132.04,131.81,131.81,50626.0,130.8457,130.9052,130.6771,130.6771,50626.0
2024-12-03 11:40:00,131.83,131.88,131.75,131.79,29777.0,130.697,130.7465,130.6177,130.6573,29777.0
2024-12-03 11:50:00,131.78,132.01,131.69,131.83,26494.0,130.6474,130.8754,130.5582,130.697,26494.0
2024-12-03 12:00:00,131.84,132.14,131.84,132.14,15372.0,130.7069,131.0043,130.7069,131.0043,15372.0
2024-12-03 12:10:00,132.13,132.35,132.12,132.34,10152.0,130.9944,131.2125,130.9845,131.2026,10152.0
2024-12-03 12:20:00,132.35,132.46,132.33,132.46,16212.0,131.2125,131.3216,131.1927,131.3216,16212.0
2024-12-03 12:30:00,132.47,132.67,132.45,132.67,13318.0,131.3315,131.5298,131.3116,131.5298,13318.0
2024-12-03 12:40:00,132.67,132.67,132.55,132.65,14514.0,131.5298,131.5298,131.4108,131.5099,14514.0
2024-12-03 12:50:00,132.64,132.88,132.62,132.88,18892.0,131.5,131.738,131.4802,131.738,18892.0
2024-12-03 13:00:00,132.91,132.98,132.89,132.95,37811.0,131.7677,131.8371,131.7479,131.8073,37811.0
2024-12-03 13:10:00,132.95,132.97,132.9,132.91,13939.0,131.8073,131.8272,131.7578,131.7677,13939.0
2024-12-03 13:20:00,132.94,132.97,132.74,132.85,15952.0,131.7974,131.8272,131.5992,131.7082,15952.0
2024-12-03 13:30:00,132.85,132.85,132.71,132.75,21144.0,131.7082,131.7082,131.5694,131.6091,21144.0
2024-12-03 13:40:00,132.77,132.84,132.76,132.83,12942.0,131.6289,131.6983,131.619,131.6884,12942.0
2024-12-03 13:50:00,132.83,132.84,132.76,132.8,19869.0,131.6884,131.6983,131.619,131.6586,19869.0
2024-12-03 14:00:00,132.79,132.95,132.76,132.95,23510.0,131.6487,131.8073,131.619,131.8073,23510.0
2024-12-03 14:10:00,132.95,133.0,132.85,133.0,22232.0,131.8073,131.8569,131.7082,131.8569,22232.0
2024-12-03 14:20:00,133.01,133.07,132.98,133.0,25156.0,131.8668,131.9263,131.8371,131.8569,25156.0
2024-12-03 14:30:00,133.0,133.13,133.0,133.09,16199.0,131.8569,131.9858,131.8569,131.9461,16199.0
2024-12-03 14:40:00,133.09,133.21,133.05,133.21,33297.0,131.9461,132.0651,131.9065,132.0651,33297.0
2024-12-03 14:50:00,133.21,133.35,133.21,133.34,39919.0,132.0651,132.2039,132.0651,132.194,39919.0
2024-12-03 15:00:00,133.34,133.53,133.2,133.5,44154.0,132.194,132.3824,132.0552,132.3526,44154.0
2024-12-03 15:10:00,133.5,133.77,133.48,133.69,76012.0,132.3526,132.6203,132.3328,132.541,76012.0
2024-12-03 15:20:00,133.69,133.79,133.63,133.78,73475.0,132.541,132.6401,132.4815,132.6302,73475.0
2024-12-03 15:30:00,133.77,133.8,133.56,133.59,88465.0,132.6203,132.65,132.4121,132.4418,88465.0
2024-12-03 15:40:00,133.59,133.81,133.58,133.78,105803.0,132.4418,132.66,132.4319,132.6302,105803.0
2024-12-03 15:50:00,133.8,133.91,133.35,133.4,232455.0,132.65,132.7591,132.2039,132.2535,232455.0
2024-12-04 09:30:00,133.54,134.27,133.05,133.83,66772.0,132.3923,133.116,131.9065,132.6798,66772.0
2024-12-04 09:40:00,133.74,134.28,133.67,134.22,21714.0,132.5906,133.1259,132.5212,133.0664,21714.0
2024-12-04 09:50:00,134.13,134.47,134.05,134.38,29874.0,132.9772,133.3143,132.8979,133.2251,29874.0
2024-12-04 10:00:00,134.36,134.65,134.15,134.65,56644.0,133.2052,133.4927,132.997,133.4927,56644.0
2024-12-04 10:10:00,134.68,134.71,134.05,134.11,53315.0,133.5225,133.5522,132.8979,132.9574,53315.0
2024-12-04 10:20:00,134.14,134.46,134.08,134.27,35131.0,132.9871,133.3044,132.9276,133.116,35131.0
2024-12-04 10:30:00,134.27,134.65,134.24,134.57,34511.0,133.116,133.4927,133.0863,133.4134,34511.0
2024-12-04 10:40:00,134.56,134.67,134.45,134.51,29656.0,133.4035,133.5126,133.2945,133.3539,29656.0
2024-12-04 10:50:00,134.5,134.56,134.33,134.56,33816.0,133.344,133.4035,133.1755,133.4035,33816.0
2024-12-04 11:00:00,134.56,134.58,134.46,134.5,39087.0,133.4035,133.4233,133.3044,133.344,39087.0
2024-12-04 11:10:00,134.5,134.65,134.5,134.65,26461.0,133.344,133.4927,133.344,133.4927,26461.0
2024-12-04 11:20:00,134.65,134.74,134.57,134.7,33690.0,133.4927,133.582,133.4134,133.5423,33690.0
2024-12-04 11:30:00,134.67,134.81,134.66,134.78,51829.0,133.5126,133.6514,133.5027,133.6216,51829.0
2024-12-04 11:40:00,134.77,134.85,134.71,134.85,24462.0,133.6117,133.691,133.5522,133.691,24462.0
2024-12-04 11:50:00,134.85,134.85,134.64,134.67,35179.0,133.691,133.691,133.4828,133.5126,35179.0
2024-12-04 12:00:00,134.68,134.69,134.35,134.52,50011.0,133.5225,133.5324,133.1953,133.3639,50011.0
2024-12-04 12:10:00,134.52,134.58,134.43,134.47,31034.0,133.3639,133.4233,133.2746,133.3143,31034.0
2024-12-04 12:20:00,134.45,134.52,134.39,134.45,28435.0,133.2945,133.3639,133.235,133.2945,28435.0
2024-12-04 12:30:00,134.45,134.48,134.2,134.24,88508.0,133.2945,133.3242,133.0466,133.0863,88508.0
2024-12-04 12:40:00,134.24,134.3,134.17,134.29,19546.0,133.0863,133.1457,133.0169,133.1358,19546.0
2024-12-04 12:50:00,134.3,134.35,133.94,133.97,14381.0,133.1457,133.1953,132.7888,132.8186,14381.0
2024-12-04 13:00:00,133.97,133.98,133.8,133.89,13193.0,132.8186,132.8285,132.65,132.7393,13193.0
2024-12-04 13:10:00,133.91,133.96,133.81,133.84,17389.0,132.7591,132.8087,132.66,132.6897,17389.0
2024-12-04 13:20:00,133.81,133.87,133.67,133.75,18113.0,132.66,132.7194,132.5212,132.6005,18113.0
2024-12-04 13:30:00,133.74,133.74,133.45,133.61,21376.0,132.5906,132.5906,132.3031,132.4617,21376.0
2024-12-04 13:40:00,133.59,133.81,133.59,133.81,16259.0,132.4418,132.66,132.4418,132.66,16259.0
2024-12-04 13:50:00,133.81,133.85,133.77,133.8,19088.0,132.66,132.6996,132.6203,132.65,19088.0
2024-12-04 14:00:00,133.74,133.89,133.74,133.78,16433.0,132.5906,132.7393,132.5906,132.6302,16433.0
2024-12-04 14:10:00,133.78,133.81,133.71,133.81,18151.0,132.6302,132.66,132.5608,132.66,18151.0
2024-12-04 14:20:00,133.79,133.86,133.72,133.8,12749.0,132.6401,132.7095,132.5707,132.65,12749.0
2024-12-04 14:30:00,133.77,134.12,133.72,134.12,27298.0,132.6203,132.9673,132.5707,132.9673,27298.0
2024-12-04 14:40:00,134.1,134.21,134.06,134.2,30815.0,132.9475,133.0565,132.9078,133.0466,30815.0
2024-12-04 14:50:00,134.19,134.3,134.17,134.25,32528.0,133.0367,133.1457,133.0169,133.0962,32528.0
2024-12-04 15:00:00,134.25,134.36,134.2,134.28,27030.0,133.0962,133.2052,133.0466,133.1259,27030.0
2024-12-04 15:10:00,134.3,134.38,134.25,134.28,30494.0,133.1457,133.2251,133.0962,133.1259,30494.0
2024-12-04 15:20:00,134.26,134.29,134.19,134.22,36667.0,133.1061,133.1358,133.0367,133.0664,36667.0
2024-12-04 15:30:00,134.2,134.31,134.18,134.25,55362.0,133.0466,133.1557,133.0268,133.0962,55362.0
2024-12-04 15:40:00,134.25,134.51,134.25,134.42,73501.0,133.0962,133.3539,133.0962,133.2647,73501.0
2024-12-04 15:50:00,134.43,134.48,134.23,134.34,158021.0,133.2746,133.3242,133.0763,133.1854,158021.0
2024-12-05 09:30:00,134.16,134.21,133.52,133.95,71516.0,133.0069,133.0565,132.3724,132.7988,71516.0
2024-12-05 09:40:00,133.96,134.25,133.67,134.1,32468.0,132.8087,133.0962,132.5212,132.9475,32468.0
2024-12-05 09:50:00,134.13,134.45,134.08,134.4,83225.0,132.9772,133.2945,132.9276,133.2449,83225.0
2024-12-05 10:00:00,134.4,134.41,133.62,133.69,46693.0,133.2449,133.2548,132.4716,132.541,46693.0
2024-12-05 10:10:00,133.69,133.75,133.27,133.47,45818.0,132.541,132.6005,132.1246,132.3229,45818.0
2024-12-05 10:20:00,133.45,133.5,133.06,133.18,27618.0,132.3031,132.3526,131.9164,132.0354,27618.0
2024-12-05 10:30:00,133.17,133.22,132.85,132.93,25457.0,132.0255,132.075,131.7082,131.7875,25457.0
2024-12-05 10:40:00,132.92,133.27,132.75,133.27,28050.0,131.7776,132.1246,131.6091,132.1246,28050.0
2024-12-05 10:50:00,133.25,133.4,133.18,133.28,25670.0,132.1048,132.2535,132.0354,132.1345,25670.0
2024-12-05 11:00:00,133.34,133.34,133.07,133.07,24263.0,132.194,132.194,131.9263,131.9263,24263.0
2024-12-05 11:10:00,133.1,133.32,133.03,133.27,23429.0,131.9561,132.1742,131.8867,132.1246,23429.0
2024-12-05 11:20:00,133.27,133.4,133.16,133.32,17818.0,132.1246,132.2535,132.0155,132.1742,17818.0
2024-12-05 11:30:00,133.32,133.64,133.29,133.64,31568.0,132.1742,132.4914,132.1444,132.4914,31568.0
2024-12-05 11:40:00,133.68,133.68,133.47,133.52,17088.0,132.5311,132.5311,132.3229,132.3724,17088.0
2024-12-05 11:50:00,133.54,133.71,133.48,133.68,22115.0,132.3923,132.5608,132.3328,132.5311,22115.0
2024-12-05 12:00:00,133.69,133.77,133.56,133.77,10919.0,132.541,132.6203,132.4121,132.6203,10919.0
2024-12-05 12:10:00,133.77,133.78,133.65,133.73,15666.0,132.6203,132.6302,132.5013,132.5806,15666.0
2024-12-05 12:20:00,133.71,133.8,133.59,133.71,21171.0,132.5608,132.65,132.4418,132.5608,21171.0
2024-12-05 12:30:00,133.72,133.87,133.68,133.87,18128.0,132.5707,132.7194,132.5311,132.7194,18128.0
2024-12-05 12:40:00,133.86,134.07,133.85,134.03,20541.0,132.7095,132.9177,132.6996,132.8781,20541.0
2024-12-05 12:50:00,134.03,134.2,134.03,134.19,14561.0,132.8781,133.0466,132.8781,133.0367,14561.0
2024-12-05 13:00:00,134.2,134.2,133.99,134.03,14832.0,133.0466,133.0466,132.8384,132.8781,14832.0
2024-12-05 13:10:00,134.02,134.1,134.02,134.03,15111.0,132.8682,132.9475,132.8682,132.8781,15111.0
2024-12-05 13:20:00,134.03,134.05,133.78,133.81,33067.0,132.8781,132.8979,132.6302,132.66,33067.0
2024-12-05 13:30:00,133.79,133.93,133.67,133.93,24558.0,132.6401,132.7789,132.5212,132.7789,24558.0
2024-12-05 13:40:00,133.94,133.99,133.86,133.92,13384.0,132.7888,132.8384,132.7095,132.769,13384.0
2024-12-05 13:50:00,133.94,134.05,133.86,134.0,19299.0,132.7888,132.8979,132.7095,132.8483,19299.0
2024-12-05 14:00:00,133.99,134.0,133.64,133.69,24004.0,132.8384,132.8483,132.4914,132.541,24004.0
2024-12-05 14:10:00,133.67,133.7,133.48,133.53,28341.0,132.5212,132.5509,132.3328,132.3824,28341.0
2024-12-05 14:20:00,133.53,133.62,133.46,133.48,21825.0,132.3824,132.4716,132.313,132.3328,21825.0
2024-12-05 14:30:00,133.46,133.6,133.43,133.55,17584.0,132.313,132.4518,132.2832,132.4022,17584.0
2024-12-05 14:40:00,133.53,133.58,133.36,133.5,16113.0,132.3824,132.4319,132.2138,132.3526,16113.0
2024-12-05 14:50:00,133.48,133.54,133.43,133.47,18179.0,132.3328,132.3923,132.2832,132.3229,18179.0
2024-12-05 15:00:00,133.47,133.54,133.38,133.53,17346.0,132.3229,132.3923,132.2337,132.3824,17346.0
2024-12-05 15:10:00,133.53,133.54,133.43,133.48,28687.0,132.3824,132.3923,132.2832,132.3328,28687.0
2024-12-05 15:20:00,133.49,133.55,133.18,133.28,56403.0,132.3427,132.4022,132.0354,132.1345,56403.0
2024-12-05 15:30:00,133.29,133.37,133.19,133.28,35515.0,132.1444,132.2237,132.0453,132.1345,35515.0
2024-12-05 15:40:00,133.3,133.32,133.19,133.19,41881.0,132.1543,132.1742,132.0453,132.0453,41881.0
2024-12-05 15:50:00,133.22,133.25,132.93,133.13,155023.0,132.075,132.1048,131.7875,131.9858,155023.0
2024-12-06 09:30:00,133.53,133.77,132.54,133.59,56465.0,132.3824,132.6203,131.4009,132.4418,56465.0
2024-12-06 09:40:00,133.7,133.77,132.93,133.0,16795.0,132.5509,132.6203,131.7875,131.8569,16795.0
2024-12-06 09:50:00,132.92,132.93,132.7,132.86,16096.0,131.7776,131.7875,131.5595,131.7181,16096.0
2024-12-06 10:00:00,132.84,133.1,132.62,133.06,33210.0,131.6983,131.9561,131.4802,131.9164,33210.0
2024-12-06 10:10:00,133.05,133.14,132.85,133.11,20632.0,131.9065,131.9957,131.7082,131.966,20632.0
2024-12-06 10:20:00,133.1,133.1,132.91,132.91,17761.0,131.9561,131.9561,131.7677,131.7677,17761.0
2024-12-06 10:30:00,132.91,133.05,132.77,132.82,17790.0,131.7677,131.9065,131.6289,131.6785,17790.0
2024-12-06 10:40:00,132.82,132.88,132.65,132.66,15148.0,131.6785,131.738,131.5099,131.5198,15148.0
2024-12-06 10:50:00,132.66,132.95,132.59,132.93,21388.0,131.5198,131.8073,131.4504,131.7875,21388.0
2024-12-06 11:00:00,132.91,132.99,132.67,132.69,22937.0,131.7677,131.847,131.5298,131.5496,22937.0
2024-12-06 11:10:00,132.69,132.79,132.52,132.52,36856.0,131.5496,131.6487,131.381,131.381,36856.0
2024-12-06 11:20:00,132.55,132.57,132.45,132.47,22118.0,131.4108,131.4306,131.3116,131.3315,22118.0
2024-12-06 11:30:00,132.47,132.56,132.42,132.51,16513.0,131.3315,131.4207,131.2819,131.3711,16513.0
2024-12-06 11:40:00,132.53,132.74,132.51,132.59,14288.0,131.391,131.5992,131.3711,131.4504,14288.0
2024-12-06 11:50:00,132.61,132.86,132.61,132.85,21745.0,131.4703,131.7181,131.4703,131.7082,21745.0
2024-12-06 12:00:00,132.84,132.94,132.78,132.78,18214.0,131.6983,131.7974,131.6388,131.6388,18214.0
2024-12-06 12:10:00,132.71,132.75,132.52,132.56,8235.0,131.5694,131.6091,131.381,131.4207,8235.0
2024-12-06 12:20:00,132.54,132.79,132.53,132.74,10491.0,131.4009,131.6487,131.391,131.5992,10491.0
2024-12-06 12:30:00,132.73,132.73,132.6,132.64,9672.0,131.5892,131.5892,131.4604,131.5,9672.0
2024-12-06 12:40:00,132.62,132.64,132.5,132.54,13732.0,131.4802,131.5,131.3612,131.4009,13732.0
2024-12-06 12:50:00,132.49,132.53,132.3,132.33,20040.0,131.3513,131.391,131.1629,131.1927,20040.0
2024-12-06 13:00:00,132.35,132.5,132.34,132.47,17640.0,131.2125,131.3612,131.2026,131.3315,17640.0
2024-12-06 13:10:00,132.46,132.55,132.45,132.52,14771.0,131.3216,131.4108,131.3116,131.381,14771.0
2024-12-06 13:20:00,132.54,132.56,132.29,132.29,17336.0,131.4009,131.4207,131.153,131.153,17336.0
2024-12-06 13:30:00,132.29,132.29,132.17,132.25,22861.0,131.153,131.153,131.0341,131.1134,22861.0
2024-12-06 13:40:00,132.25,132.3,132.15,132.28,11820.0,131.1134,131.1629,131.0142,131.1431,11820.0
2024-12-06 13:50:00,132.29,132.37,132.26,132.32,12152.0,131.153,131.2323,131.1233,131.1828,12152.0
2024-12-06 14:00:00,132.34,132.35,132.12,132.12,15625.0,131.2026,131.2125,130.9845,130.9845,15625.0
2024-12-06 14:10:00,132.1,132.15,131.98,131.98,17976.0,130.9647,131.0142,130.8457,130.8457,17976.0
2024-12-06 14:20:00,131.98,132.03,131.96,132.02,18768.0,130.8457,130.8953,130.8259,130.8853,18768.0
2024-12-06 14:30:00,131.98,131.99,131.88,131.9,16222.0,130.8457,130.8556,130.7465,130.7664,16222.0
2024-12-06 14:40:00,131.9,131.99,131.76,131.78,19394.0,130.7664,130.8556,130.6276,130.6474,19394.0
2024-12-06 14:50:00,131.79,131.83,131.68,131.68,44738.0,130.6573,130.697,130.5483,130.5483,44738.0
2024-12-06 15:00:00,131.71,131.72,131.54,131.6,56213.0,130.578,130.5879,130.4095,130.469,56213.0
2024-12-06 15:10:00,131.6,131.63,131.01,131.21,110102.0,130.469,130.4987,129.884,130.0823,110102.0
2024-12-06 15:20:00,131.21,131.27,131.14,131.24,43317.0,130.0823,130.1418,130.0129,130.112,43317.0
2024-12-06 15:30:00,131.26,131.27,131.05,131.1,50748.0,130.1319,130.1418,129.9237,129.9732,50748.0
2024-12-06 15:40:00,131.1,131.19,131.02,131.18,91677.0,129.9732,130.0625,129.8939,130.0526,91677.0
2024-12-06 15:50:00,131.17,131.22,130.84,130.95,410093.0,130.0426,130.0922,129.7155,129.8245,410093.0
2024-12-09 09:30:00,131.28,132.27,130.78,131.66,123575.0,130.1517,131.1332,129.656,130.5284,123575.0
2024-12-09 09:40:00,131.67,132.61,131.33,132.58,49449.0,130.5383,131.4703,130.2013,131.4405,49449.0
2024-12-09 09:50:00,132.67,132.71,132.08,132.33,27560.0,131.5298,131.5694,130.9448,131.1927,27560.0
2024-12-09 10:00:00,132.24,132.43,132.04,132.4,49788.0,131.1035,131.2918,130.9052,131.2621,49788.0
2024-12-09 10:10:00,132.36,132.6,132.16,132.4,36017.0,131.2224,131.4604,131.0241,131.2621,36017.0
2024-12-09 10:20:00,132.29,132.31,131.35,131.58,27305.0,131.153,131.1728,130.2211,130.4491,27305.0
2024-12-09 10:30:00,131.59,131.72,130.67,131.13,43001.0,130.459,130.5879,129.5469,130.003,43001.0
2024-12-09 10:40:00,131.1,131.11,130.49,130.74,35438.0,129.9732,129.9832,129.3685,129.6163,35438.0
2024-12-09 10:50:00,130.77,130.97,130.47,130.84,30583.0,129.6461,129.8444,129.3487,129.7155,30583.0
2024-12-09 11:00:00,130.87,130.95,130.62,130.9,33100.0,129.7452,129.8245,129.4974,129.775,33100.0
2024-12-09 11:10:00,130.94,131.17,130.85,130.99,38127.0,129.8146,130.0426,129.7254,129.8642,38127.0
2024-12-09 11:20:00,130.96,130.98,130.61,130.9,40521.0,129.8345,129.8543,129.4875,129.775,40521.0
2024-12-09 11:30:00,130.89,130.94,130.66,130.77,32489.0,129.7651,129.8146,129.537,129.6461,32489.0
2024-12-09 11:40:00,130.77,131.06,130.74,131.01,27498.0,129.6461,129.9336,129.6163,129.884,27498.0
2024-12-09 11:50:00,131.02,131.06,130.81,130.93,20270.0,129.8939,129.9336,129.6857,129.8047,20270.0
2024-12-09 12:00:00,130.94,130.94,130.75,130.9,17706.0,129.8146,129.8146,129.6263,129.775,17706.0
2024-12-09 12:10:00,130.88,130.94,130.79,130.82,29745.0,129.7551,129.8146,129.6659,129.6957,29745.0
2024-12-09 12:20:00,130.83,131.05,130.67,131.0,28516.0,129.7056,129.9237,129.5469,129.8741,28516.0
2024-12-09 12:30:00,130.97,130.97,130.44,130.74,60665.0,129.8444,129.8444,129.3189,129.6163,60665.0
2024-12-09 12:40:00,130.71,130.78,130.69,130.74,15488.0,129.5866,129.656,129.5668,129.6163,15488.0
2024-12-09 12:50:00,130.77,130.77,130.53,130.6,25150.0,129.6461,129.6461,129.4081,129.4775,25150.0
2024-12-09 13:00:00,130.6,130.84,130.55,130.77,13078.0,129.4775,129.7155,129.428,129.6461,13078.0
2024-12-09 13:10:00,130.75,130.89,130.75,130.85,11052.0,129.6263,129.7651,129.6263,129.7254,11052.0
2024-12-09 13:20:00,130.91,130.96,130.63,130.75,28232.0,129.7849,129.8345,129.5073,129.6263,28232.0
2024-12-09 13:30:00,130.76,130.98,130.75,130.95,16069.0,129.6362,129.8543,129.6263,129.8245,16069.0
2024-12-09 13:40:00,130.95,130.97,130.78,130.86,22887.0,129.8245,129.8444,129.656,129.7353,22887.0
2024-12-09 13:50:00,130.84,130.93,130.82,130.88,19501.0,129.7155,129.8047,129.6957,129.7551,19501.0
2024-12-09 14:00:00,130.87,130.97,130.76,130.96,22714.0,129.7452,129.8444,129.6362,129.8345,22714.0
2024-12-09 14:10:00,130.94,131.04,130.92,130.95,19000.0,129.8146,129.9138,129.7948,129.8245,19000.0
2024-12-09 14:20:00,130.94,131.14,130.94,131.02,27282.0,129.8146,130.0129,129.8146,129.8939,27282.0
2024-12-09 14:30:00,131.01,131.02,130.87,130.92,30405.0,129.884,129.8939,129.7452,129.7948,30405.0
2024-12-09 14:40:00,130.89,130.89,130.67,130.75,40104.0,129.7651,129.7651,129.5469,129.6263,40104.0
2024-12-09 14:50:00,130.74,130.82,130.65,130.67,35956.0,129.6163,129.6957,129.5271,129.5469,35956.0
2024-12-09 15:00:00,130.69,130.72,130.6,130.68,46391.0,129.5668,129.5965,129.4775,129.5569,46391.0
2024-12-09 15:10:00,130.68,130.8,130.62,130.78,34660.0,129.5569,129.6758,129.4974,129.656,34660.0
2024-12-09 15:20:00,130.78,130.88,130.72,130.75,33085.0,129.656,129.7551,129.5965,129.6263,33085.0
2024-12-09 15:30:00,130.79,130.88,130.61,130.72,41372.0,129.6659,129.7551,129.4875,129.5965,41372.0
2024-12-09 15:40:00,130.72,130.77,130.57,130.59,48424.0,129.5965,129.6461,129.4478,129.4676,48424.0
2024-12-09 15:50:00,130.57,130.69,130.32,130.43,230562.0,129.4478,129.5668,129.2,129.309,230562.0
2024-12-10 09:30:00,129.71,129.95,128.75,128.86,97514.0,128.5952,128.8331,127.6434,127.7525,97514.0
2024-12-10 09:40:00,128.93,128.93,128.26,128.57,44764.0,127.8219,127.8219,127.1577,127.465,44764.0
2024-12-10 09:50:00,128.57,128.68,128.28,128.42,81162.0,127.465,127.574,127.1775,127.3163,81162.0
2024-12-10 10:00:00,128.47,128.76,128.05,128.11,42781.0,127.3659,127.6534,126.9495,127.0089,42781.0
2024-12-10 10:10:00,128.17,128.77,128.12,128.69,57066.0,127.0684,127.6633,127.0189,127.584,57066.0
2024-12-10 10:20:00,128.78,129.09,128.66,129.09,15890.0,127.6732,127.9805,127.5542,127.9805,15890.0
2024-12-10 10:30:00,129.1,129.55,129.05,129.45,21817.0,127.9904,128.4366,127.9409,128.3374,21817.0
2024-12-10 10:40:00,129.51,129.91,129.44,129.84,18686.0,128.3969,128.7935,128.3275,128.7241,18686.0
2024-12-10 10:50:00,129.79,129.95,129.73,129.94,16600.0,128.6745,128.8331,128.615,128.8232,16600.0
2024-12-10 11:00:00,129.93,130.14,129.93,130.14,14908.0,128.8133,129.0215,128.8133,129.0215,14908.0
2024-12-10 11:10:00,130.11,130.22,129.94,129.97,19396.0,128.9918,129.1008,128.8232,128.853,19396.0
2024-12-10 11:20:00,129.97,130.29,129.94,130.28,18538.0,128.853,129.1702,128.8232,129.1603,18538.0
2024-12-10 11:30:00,130.23,130.23,129.94,130.16,26194.0,129.1107,129.1107,128.8232,129.0413,26194.0
2024-12-10 11:40:00,130.18,130.24,130.03,130.04,27155.0,129.0612,129.1206,128.9124,128.9224,27155.0
2024-12-10 11:50:00,130.09,130.15,130.0,130.13,26263.0,128.9719,129.0314,128.8827,129.0116,26263.0
2024-12-10 12:00:00,130.16,130.38,130.03,130.35,29869.0,129.0413,129.2594,128.9124,129.2297,29869.0
2024-12-10 12:10:00,130.33,130.37,130.11,130.17,30267.0,129.2099,129.2495,128.9918,129.0512,30267.0
2024-12-10 12:20:00,130.17,130.17,129.78,129.9,38041.0,129.0512,129.0512,128.6646,128.7836,38041.0
2024-12-10 12:30:00,129.91,130.07,129.88,129.89,12120.0,128.7935,128.9521,128.7637,128.7736,12120.0
2024-12-10 12:40:00,129.86,129.93,129.76,129.91,16378.0,128.7439,128.8133,128.6448,128.7935,16378.0
2024-12-10 12:50:00,129.9,129.93,129.63,129.64,17779.0,128.7836,128.8133,128.5159,128.5258,17779.0
2024-12-10 13:00:00,129.67,129.8,129.56,129.76,12464.0,128.5555,128.6844,128.4465,128.6448,12464.0
2024-12-10 13:10:00,129.76,129.88,129.68,129.83,9672.0,128.6448,128.7637,128.5655,128.7142,9672.0
2024-12-10 13:20:00,129.83,129.84,129.72,129.73,18200.0,128.7142,128.7241,128.6051,128.615,18200.0
2024-12-10 13:30:00,129.72,129.82,129.62,129.79,16624.0,128.6051,128.7042,128.506,128.6745,16624.0
2024-12-10 13:40:00,129.78,129.88,129.73,129.88,16274.0,128.6646,128.7637,128.615,128.7637,16274.0
2024-12-10 13:50:00,129.88,129.93,129.8,129.83,15640.0,128.7637,128.8133,128.6844,128.7142,15640.0
2024-12-10 14:00:00,129.81,129.83,129.43,129.51,21255.0,128.6943,128.7142,128.3176,128.3969,21255.0
2024-12-10 14:10:00,129.44,129.52,129.34,129.51,33019.0,128.3275,128.4068,128.2284,128.3969,33019.0
2024-12-10 14:20:00,129.52,129.53,129.31,129.48,19899.0,128.4068,128.4167,128.1986,128.3672,19899.0
2024-12-10 14:30:00,129.48,129.68,129.43,129.65,20348.0,128.3672,128.5655,128.3176,128.5357,20348.0
2024-12-10 14:40:00,129.65,129.81,129.62,129.76,22822.0,128.5357,128.6943,128.506,128.6448,22822.0
2024-12-10 14:50:00,129.76,129.81,129.63,129.75,25871.0,128.6448,128.6943,128.5159,128.6349,25871.0
2024-12-10 15:00:00,129.75,129.85,129.64,129.66,24244.0,128.6349,128.734,128.5258,128.5456,24244.0
2024-12-10 15:10:00,129.64,129.7,129.51,129.55,26312.0,128.5258,128.5853,128.3969,128.4366,26312.0
2024-12-10 15:20:00,129.58,129.62,129.52,129.59,22102.0,128.4663,128.506,128.4068,128.4762,22102.0
2024-12-10 15:30:00,129.55,129.56,129.26,129.45,48364.0,128.4366,128.4465,128.1491,128.3374,48364.0
2024-12-10 15:40:00,129.45,129.53,129.31,129.39,64011.0,128.3374,128.4167,128.1986,128.2779,64011.0
2024-12-10 15:50:00,129.37,129.46,129.08,129.16,204723.0,128.2581,128.3473,127.9706,128.0499,204723.0
2024-12-11 09:30:00,130.56,130.8,130.03,130.23,62716.0,129.4379,129.6758,128.9124,129.1107,62716.0
2024-12-11 09:40:00,130.22,130.79,129.89,130.27,74701.0,129.1008,129.6659,128.7736,129.1504,74701.0
2024-12-11 09:50:00,130.24,130.65,129.94,130.4,67813.0,129.1206,129.5271,128.8232,129.2793,67813.0
2024-12-11 10:00:00,130.4,130.7,130.32,130.5,30522.0,129.2793,129.5767,129.2,129.3784,30522.0
2024-12-11 10:10:00,130.47,130.91,130.45,130.75,28170.0,129.3487,129.7849,129.3288,129.6263,28170.0
2024-12-11 10:20:00,130.7,131.26,130.7,131.13,33686.0,129.5767,130.1319,129.5767,130.003,33686.0
2024-12-11 10:30:00,131.12,131.12,130.74,130.84,27487.0,129.9931,129.9931,129.6163,129.7155,27487.0
2024-12-11 10:40:00,130.84,131.03,130.6,130.86,33157.0,129.7155,129.9039,129.4775,129.7353,33157.0
2024-12-11 10:50:00,130.85,130.91,130.68,130.72,25759.0,129.7254,129.7849,129.5569,129.5965,25759.0
2024-12-11 11:00:00,130.74,130.82,130.54,130.59,23757.0,129.6163,129.6957,129.4181,129.4676,23757.0
2024-12-11 11:10:00,130.62,130.87,130.54,130.81,28840.0,129.4974,129.7452,129.4181,129.6857,28840.0
2024-12-11 11:20:00,130.75,130.93,130.65,130.86,24178.0,129.6263,129.8047,129.5271,129.7353,24178.0
2024-12-11 11:30:00,130.86,130.93,130.66,130.74,26233.0,129.7353,129.8047,129.537,129.6163,26233.0
2024-12-11 11:40:00,130.74,131.0,130.7,130.96,22867.0,129.6163,129.8741,129.5767,129.8345,22867.0
2024-12-11 11:50:00,130.94,130.94,130.66,130.77,21028.0,129.8146,129.8146,129.537,129.6461,21028.0
2024-12-11 12:00:00,130.77,130.8,130.63,130.76,14615.0,129.6461,129.6758,129.5073,129.6362,14615.0
2024-12-11 12:10:00,130.77,130.77,130.56,130.62,15167.0,129.6461,129.6461,129.4379,129.4974,15167.0
2024-12-11 12:20:00,130.66,130.69,130.62,130.63,10911.0,129.537,129.5668,129.4974,129.5073,10911.0
2024-12-11 12:30:00,130.61,130.71,130.59,130.65,9865.0,129.4875,129.5866,129.4676,129.5271,9865.0
2024-12-11 12:40:00,130.65,130.73,130.64,130.68,16704.0,129.5271,129.6064,129.5172,129.5569,16704.0
2024-12-11 12:50:00,130.71,130.78,130.67,130.7,16610.0,129.5866,129.656,129.5469,129.5767,16610.0
2024-12-11 13:00:00,130.71,130.8,130.7,130.71,17760.0,129.5866,129.6758,129.5767,129.5866,17760.0
2024-12-11 13:10:00,130.67,130.86,130.67,130.72,19375.0,129.5469,129.7353,129.5469,129.5965,19375.0
2024-12-11 13:20:00,130.76,130.94,130.69,130.93,9142.0,129.6362,129.8146,129.5668,129.8047,9142.0
2024-12-11 13:30:00,130.94,131.13,130.83,131.1,15324.0,129.8146,130.003,129.7056,129.9732,15324.0
2024-12-11 13:40:00,131.09,131.12,130.87,130.97,15292.0,129.9633,129.9931,129.7452,129.8444,15292.0
2024-12-11 13:50:00,130.94,131.13,130.94,131.0,16235.0,129.8146,130.003,129.8146,129.8741,16235.0
2024-12-11 14:00:00,130.99,131.09,130.98,130.99,17395.0,129.8642,129.9633,129.8543,129.8642,17395.0
2024-12-11 14:10:00,131.0,131.13,131.0,131.11,11126.0,129.8741,130.003,129.8741,129.9832,11126.0
2024-12-11 14:20:00,131.12,131.13,130.99,131.05,21252.0,129.9931,130.003,129.8642,129.9237,21252.0
2024-12-11 14:30:00,131.04,131.13,130.97,131.0,15972.0,129.9138,130.003,129.8444,129.8741,15972.0
2024-12-11 14:40:00,131.0,131.11,130.93,130.93,26691.0,129.8741,129.9832,129.8047,129.8047,26691.0
2024-12-11 14:50:00,130.92,131.23,130.84,131.19,45996.0,129.7948,130.1021,129.7155,130.0625,45996.0
2024-12-11 15:00:00,131.16,131.29,131.06,131.08,21079.0,130.0327,130.1616,129.9336,129.9534,21079.0
2024-12-11 15:10:00,131.06,131.1,130.88,130.9,28952.0,129.9336,129.9732,129.7551,129.775,28952.0
2024-12-11 15:20:00,130.9,130.98,130.77,130.77,27580.0,129.775,129.8543,129.6461,129.6461,27580.0
2024-12-11 15:30:00,130.74,130.98,130.69,130.97,28233.0,129.6163,129.8543,129.5668,129.8444,28233.0
2024-12-11 15:40:00,130.97,130.98,130.78,130.83,41729.0,129.8444,129.8543,129.656,129.7056,41729.0
2024-12-11 15:50:00,130.8,130.9,130.52,130.89,166762.0,129.6758,129.775,129.3982,129.7651,166762.0
2024-12-12 09:30:00,130.92,132.0,130.67,130.95,66957.0,129.7948,130.8655,129.5469,129.8245,66957.0
2024-12-12 09:40:00,130.89,131.51,130.83,131.34,22565.0,129.7651,130.3797,129.7056,130.2112,22565.0
2024-12-12 09:50:00,131.34,131.58,131.28,131.58,23847.0,130.2112,130.4491,130.1517,130.4491,23847.0
2024-12-12 10:00:00,131.6,131.6,131.07,131.15,26041.0,130.469,130.469,129.9435,130.0228,26041.0
2024-12-12 10:10:00,131.14,131.24,130.94,131.12,30390.0,130.0129,130.112,129.8146,129.9931,30390.0
2024-12-12 10:20:00,131.19,131.45,131.12,131.41,32049.0,130.0625,130.3202,129.9931,130.2806,32049.0
2024-12-12 10:30:00,131.4,131.61,131.33,131.44,29814.0,130.2707,130.4789,130.2013,130.3103,29814.0
2024-12-12 10:40:00,131.3,131.3,130.95,130.95,18549.0,130.1715,130.1715,129.8245,129.8245,18549.0
2024-12-12 10:50:00,130.96,131.11,130.84,131.0,46256.0,129.8345,129.9832,129.7155,129.8741,46256.0
2024-12-12 11:00:00,131.03,131.05,130.83,130.83,36424.0,129.9039,129.9237,129.7056,129.7056,36424.0
2024-12-12 11:10:00,130.83,130.94,130.74,130.91,32155.0,129.7056,129.8146,129.6163,129.7849,32155.0
2024-12-12 11:20:00,130.93,130.94,130.83,130.89,24691.0,129.8047,129.8146,129.7056,129.7651,24691.0
2024-12-12 11:30:00,130.88,130.88,130.51,130.56,27383.0,129.7551,129.7551,129.3883,129.4379,27383.0
2024-12-12 11:40:00,130.56,130.62,130.26,130.35,33283.0,129.4379,129.4974,129.1405,129.2297,33283.0
2024-12-12 11:50:00,130.34,130.43,130.24,130.43,36808.0,129.2198,129.309,129.1206,129.309,36808.0
2024-12-12 12:00:00,130.46,130.63,130.43,130.5,19648.0,129.3387,129.5073,129.309,129.3784,19648.0
2024-12-12 12:10:00,130.5,130.8,130.5,130.71,17882.0,129.3784,129.6758,129.3784,129.5866,17882.0
2024-12-12 12:20:00,130.72,130.91,130.7,130.91,18594.0,129.5965,129.7849,129.5767,129.7849,18594.0
2024-12-12 12:30:00,130.91,130.98,130.79,130.92,13853.0,129.7849,129.8543,129.6659,129.7948,13853.0
2024-12-12 12:40:00,130.89,131.07,130.81,130.98,13306.0,129.7651,129.9435,129.6857,129.8543,13306.0
2024-12-12 12:50:00,131.01,131.22,130.91,131.22,22218.0,129.884,130.0922,129.7849,130.0922,22218.0
2024-12-12 13:00:00,131.2,131.24,131.09,131.21,13107.0,130.0724,130.112,129.9633,130.0823,13107.0
2024-12-12 13:10:00,131.2,131.29,131.12,131.26,15543.0,130.0724,130.1616,129.9931,130.1319,15543.0
2024-12-12 13:20:00,131.27,131.33,131.13,131.13,11593.0,130.1418,130.2013,130.003,130.003,11593.0
2024-12-12 13:30:00,131.15,131.33,131.13,131.21,29156.0,130.0228,130.2013,130.003,130.0823,29156.0
2024-12-12 13:40:00,131.23,131.38,131.18,131.38,27395.0,130.1021,130.2508,130.0526,130.2508,27395.0
2024-12-12 13:50:00,131.38,131.45,131.32,131.36,35415.0,130.2508,130.3202,130.1914,130.231,35415.0
2024-12-12 14:00:00,131.35,131.44,131.33,131.34,24603.0,130.2211,130.3103,130.2013,130.2112,24603.0
2024-12-12 14:10:00,131.34,131.39,131.2,131.21,23018.0,130.2112,130.2608,130.0724,130.0823,23018.0
2024-12-12 14:20:00,131.23,131.32,131.08,131.21,26191.0,130.1021,130.1914,129.9534,130.0823,26191.0
2024-12-12 14:30:00,131.23,131.37,131.15,131.35,23738.0,130.1021,130.2409,130.0228,130.2211,23738.0
2024-12-12 14:40:00,131.36,131.42,131.28,131.32,21326.0,130.231,130.2905,130.1517,130.1914,21326.0
2024-12-12 14:50:00,131.32,131.59,131.3,131.59,30715.0,130.1914,130.459,130.1715,130.459,30715.0
2024-12-12 15:00:00,131.57,131.68,131.54,131.66,41965.0,130.4392,130.5483,130.4095,130.5284,41965.0
2024-12-12 15:10:00,131.64,131.75,131.44,131.73,53250.0,130.5086,130.6177,130.3103,130.5978,53250.0
2024-12-12 15:20:00,131.72,131.8,131.68,131.72,32108.0,130.5879,130.6672,130.5483,130.5879,32108.0
2024-12-12 15:30:00,131.72,131.73,131.22,131.28,45470.0,130.5879,130.5978,130.0922,130.1517,45470.0
2024-12-12 15:40:00,131.29,131.34,131.18,131.19,49796.0,130.1616,130.2112,130.0526,130.0625,49796.0
2024-12-12 15:50:00,131.21,131.36,131.1,131.18,161630.0,130.0823,130.231,129.9732,130.0526,161630.0
2024-12-13 09:30:00,131.36,131.93,131.02,131.82,53874.0,130.231,130.7961,129.8939,130.6871,53874.0
2024-12-13 09:40:00,131.83,131.94,131.44,131.69,46933.0,130.697,130.806,130.3103,130.5582,46933.0
2024-12-13 09:50:00,131.65,131.68,131.34,131.37,40423.0,130.5185,130.5483,130.2112,130.2409,40423.0
2024-12-13 10:00:00,131.4,131.4,131.02,131.23,41878.0,130.2707,130.2707,129.8939,130.1021,41878.0
2024-12-13 10:10:00,131.12,131.17,130.89,131.14,27911.0,129.9931,130.0426,129.7651,130.0129,27911.0
2024-12-13 10:20:00,131.14,131.36,130.97,131.33,40422.0,130.0129,130.231,129.8444,130.2013,40422.0
2024-12-13 10:30:00,131.36,131.36,130.99,131.26,35555.0,130.231,130.231,129.8642,130.1319,35555.0
2024-12-13 10:40:00,131.23,131.24,131.04,131.13,58141.0,130.1021,130.112,129.9138,130.003,58141.0
2024-12-13 10:50:00,131.13,131.13,130.9,131.07,31882.0,130.003,130.003,129.775,129.9435,31882.0
2024-12-13 11:00:00,131.02,131.23,130.91,131.18,44335.0,129.8939,130.1021,129.7849,130.0526,44335.0
2024-12-13 11:10:00,131.16,131.18,131.04,131.1,22735.0,130.0327,130.0526,129.9138,129.9732,22735.0
2024-12-13 11:20:00,131.1,131.27,130.94,131.26,23891.0,129.9732,130.1418,129.8146,130.1319,23891.0
2024-12-13 11:30:00,131.23,131.35,130.96,130.96,28524.0,130.1021,130.2211,129.8345,129.8345,28524.0
2024-12-13 11:40:00,130.99,131.1,130.97,131.1,48860.0,129.8642,129.9732,129.8444,129.9732,48860.0
2024-12-13 11:50:00,131.1,131.26,131.02,131.1,25641.0,129.9732,130.1319,129.8939,129.9732,25641.0
2024-12-13 12:00:00,131.07,131.09,130.86,130.86,24174.0,129.9435,129.9633,129.7353,129.7353,24174.0
2024-12-13 12:10:00,130.88,130.95,130.78,130.79,22715.0,129.7551,129.8245,129.656,129.6659,22715.0
2024-12-13 12:20:00,130.75,130.79,130.58,130.69,15446.0,129.6263,129.6659,129.4577,129.5668,15446.0
2024-12-13 12:30:00,130.69,130.76,130.51,130.51,24239.0,129.5668,129.6362,129.3883,129.3883,24239.0
2024-12-13 12:40:00,130.51,130.95,130.46,130.91,66600.0,129.3883,129.8245,129.3387,129.7849,66600.0
2024-12-13 12:50:00,130.97,131.7,130.74,130.77,254470.0,129.8444,130.5681,129.6163,129.6461,254470.0
2024-12-13 13:00:00,130.81,130.87,130.65,130.69,41986.0,129.6857,129.7452,129.5271,129.5668,41986.0
2024-12-13 13:10:00,130.72,130.75,130.57,130.66,40021.0,129.5965,129.6263,129.4478,129.537,40021.0
2024-12-13 13:20:00,130.71,130.75,130.62,130.65,19041.0,129.5866,129.6263,129.4974,129.5271,19041.0
2024-12-13 13:30:00,130.68,130.72,130.58,130.63,16137.0,129.5569,129.5965,129.4577,129.5073,16137.0
2024-12-13 13:40:00,130.65,130.66,130.53,130.56,20698.0,129.5271,129.537,129.4081,129.4379,20698.0
2024-12-13 13:50:00,130.56,130.58,130.48,130.54,21534.0,129.4379,129.4577,129.3586,129.4181,21534.0
2024-12-13 14:00:00,130.6,130.67,130.54,130.67,20043.0,129.4775,129.5469,129.4181,129.5469,20043.0
2024-12-13 14:10:00,130.73,130.73,130.54,130.6,13730.0,129.6064,129.6064,129.4181,129.4775,13730.0
2024-12-13 14:20:00,130.59,130.61,130.46,130.61,22845.0,129.4676,129.4875,129.3387,129.4875,22845.0
2024-12-13 14:30:00,130.6,130.67,130.58,130.62,18420.0,129.4775,129.5469,129.4577,129.4974,18420.0
2024-12-13 14:40:00,130.62,130.7,130.53,130.54,37944.0,129.4974,129.5767,129.4081,129.4181,37944.0
2024-12-13 14:50:00,130.57,130.58,130.34,130.5,29384.0,129.4478,129.4577,129.2198,129.3784,29384.0
2024-12-13 15:00:00,130.5,130.5,130.31,130.31,37893.0,129.3784,129.3784,129.19,129.19,37893.0
2024-12-13 15:10:00,130.31,130.31,129.95,130.0,62559.0,129.19,129.19,128.8331,128.8827,62559.0
2024-12-13 15:20:00,130.0,130.11,129.93,130.01,47437.0,128.8827,128.9918,128.8133,128.8926,47437.0
2024-12-13 15:30:00,130.0,130.13,129.94,130.03,56098.0,128.8827,129.0116,128.8232,128.9124,56098.0
2024-12-13 15:40:00,130.04,130.04,129.65,129.72,93369.0,128.9224,128.9224,128.5357,128.6051,93369.0
2024-12-13 15:50:00,129.74,130.32,129.72,130.2,325126.0,128.6249,129.2,128.6051,129.081,325126.0
2024-12-16 09:30:00,129.98,130.13,128.7,129.42,99529.0,128.8629,129.0116,127.5939,128.3077,99529.0
2024-12-16 09:40:00,129.08,130.17,129.06,130.09,42566.0,127.9706,129.0512,127.9508,128.9719,42566.0
2024-12-16 09:50:00,130.19,130.58,129.97,130.37,77693.0,129.0711,129.4577,128.853,129.2495,77693.0
2024-12-16 10:00:00,130.44,130.53,129.86,129.86,48704.0,129.3189,129.4081,128.7439,128.7439,48704.0
2024-12-16 10:10:00,129.88,129.93,129.53,129.75,44989.0,128.7637,128.8133,128.4167,128.6349,44989.0
2024-12-16 10:20:00,129.75,130.09,129.6,130.06,31324.0,128.6349,128.9719,128.4861,128.9422,31324.0
2024-12-16 10:30:00,130.06,130.38,130.06,130.26,26391.0,128.9422,129.2594,128.9422,129.1405,26391.0
2024-12-16 10:40:00,130.33,130.51,130.02,130.08,36554.0,129.2099,129.3883,128.9025,128.962,36554.0
2024-12-16 10:50:00,130.06,130.16,129.91,129.91,30781.0,128.9422,129.0413,128.7935,128.7935,30781.0
2024-12-16 11:00:00,129.9,129.94,129.32,129.5,31148.0,128.7836,128.8232,128.2085,128.387,31148.0
2024-12-16 11:10:00,129.47,129.51,129.29,129.31,35363.0,128.3573,128.3969,128.1788,128.1986,35363.0
2024-12-16 11:20:00,129.31,129.69,129.3,129.68,39956.0,128.1986,128.5754,128.1887,128.5655,39956.0
2024-12-16 11:30:00,129.66,129.86,129.66,129.7,21536.0,128.5456,128.7439,128.5456,128.5853,21536.0
2024-12-16 11:40:00,129.7,129.89,129.66,129.89,23962.0,128.5853,128.7736,128.5456,128.7736,23962.0
2024-12-16 11:50:00,129.93,130.07,129.85,129.91,17666.0,128.8133,128.9521,128.734,128.7935,17666.0
2024-12-16 12:00:00,129.9,130.0,129.74,129.91,21059.0,128.7836,128.8827,128.6249,128.7935,21059.0
2024-12-16 12:10:00,129.94,130.18,129.87,130.06,31401.0,128.8232,129.0612,128.7538,128.9422,31401.0
2024-12-16 12:20:00,130.05,130.06,129.9,130.01,14140.0,128.9323,128.9422,128.7836,128.8926,14140.0
2024-12-16 12:30:00,129.98,129.98,129.76,129.9,24625.0,128.8629,128.8629,128.6448,128.7836,24625.0
2024-12-16 12:40:00,129.89,130.0,129.88,129.91,13809.0,128.7736,128.8827,128.7637,128.7935,13809.0
2024-12-16 12:50:00,129.92,130.1,129.9,130.06,16742.0,128.8034,128.9818,128.7836,128.9422,16742.0
2024-12-16 13:00:00,130.09,130.26,130.08,130.19,14489.0,128.9719,129.1405,128.962,129.0711,14489.0
2024-12-16 13:10:00,130.17,130.19,130.07,130.16,18642.0,129.0512,129.0711,128.9521,129.0413,18642.0
2024-12-16 13:20:00,130.16,130.23,130.15,130.15,13672.0,129.0413,129.1107,129.0314,129.0314,13672.0
2024-12-16 13:30:00,130.1,130.16,130.06,130.11,12217.0,128.9818,129.0413,128.9422,128.9918,12217.0
2024-12-16 13:40:00,130.11,130.24,130.09,130.17,24651.0,128.9918,129.1206,128.9719,129.0512,24651.0
2024-12-16 13:50:00,130.2,130.29,130.12,130.22,32045.0,129.081,129.1702,129.0017,129.1008,32045.0
2024-12-16 14:00:00,130.22,130.24,130.01,130.2,18697.0,129.1008,129.1206,128.8926,129.081,18697.0
2024-12-16 14:10:00,130.22,130.32,130.2,130.2,19694.0,129.1008,129.2,129.081,129.081,19694.0
2024-12-16 14:20:00,130.2,130.24,130.12,130.12,18805.0,129.081,129.1206,129.0017,129.0017,18805.0
2024-12-16 14:30:00,130.14,130.14,130.01,130.14,21861.0,129.0215,129.0215,128.8926,129.0215,21861.0
2024-12-16 14:40:00,130.12,130.15,130.07,130.12,21243.0,129.0017,129.0314,128.9521,129.0017,21243.0
2024-12-16 14:50:00,130.11,130.36,130.11,130.36,24314.0,128.9918,129.2396,128.9918,129.2396,24314.0
2024-12-16 15:00:00,130.38,130.38,130.22,130.26,18558.0,129.2594,129.2594,129.1008,129.1405,18558.0
2024-12-16 15:10:00,130.25,130.29,130.15,130.18,27919.0,129.1306,129.1702,129.0314,129.0612,27919.0
2024-12-16 15:20:00,130.18,130.22,130.08,130.16,39897.0,129.0612,129.1008,128.962,129.0413,39897.0
2024-12-16 15:30:00,130.12,130.12,129.8,129.8,34790.0,129.0017,129.0017,128.6844,128.6844,34790.0
2024-12-16 15:40:00,129.81,129.85,129.67,129.8,54892.0,128.6943,128.734,128.5555,128.6844,54892.0
2024-12-16 15:50:00,129.8,130.34,129.72,130.21,172077.0,128.6844,129.2198,128.6051,129.0909,172077.0
2024-12-17 09:30:00,129.69,129.96,129.01,129.87,77514.0,128.5754,128.843,127.9012,128.7538,77514.0
2024-12-17 09:40:00,129.8,130.05,129.56,129.99,67185.0,128.6844,128.9323,128.4465,128.8728,67185.0
2024-12-17 09:50:00,129.93,130.43,129.93,130.32,24869.0,128.8133,129.309,128.8133,129.2,24869.0
2024-12-17 10:00:00,130.31,130.33,129.67,129.67,79081.0,129.19,129.2099,128.5555,128.5555,79081.0
2024-12-17 10:10:00,129.75,130.34,129.57,130.28,29974.0,128.6349,129.2198,128.4564,129.1603,29974.0
2024-12-17 10:20:00,130.32,130.36,129.73,129.79,36380.0,129.2,129.2396,128.615,128.6745,36380.0
2024-12-17 10:30:00,129.81,129.93,129.59,129.8,31508.0,128.6943,128.8133,128.4762,128.6844,31508.0
2024-12-17 10:40:00,129.75,129.8,129.25,129.25,59656.0,128.6349,128.6844,128.1391,128.1391,59656.0
2024-12-17 10:50:00,129.18,129.36,129.09,129.31,24996.0,128.0698,128.2482,127.9805,128.1986,24996.0
2024-12-17 11:00:00,129.31,129.98,129.31,129.97,34856.0,128.1986,128.8629,128.1986,128.853,34856.0
2024-12-17 11:10:00,129.94,129.95,129.53,129.63,46317.0,128.8232,128.8331,128.4167,128.5159,46317.0
2024-12-17 11:20:00,129.69,129.73,129.37,129.47,24363.0,128.5754,128.615,128.2581,128.3573,24363.0
2024-12-17 11:30:00,129.43,129.56,129.3,129.3,23905.0,128.3176,128.4465,128.1887,128.1887,23905.0
2024-12-17 11:40:00,129.35,129.48,129.22,129.28,32262.0,128.2383,128.3672,128.1094,128.1689,32262.0
2024-12-17 11:50:00,129.24,129.38,129.22,129.31,23051.0,128.1292,128.268,128.1094,128.1986,23051.0
2024-12-17 12:00:00,129.32,129.32,128.99,129.0,18395.0,128.2085,128.2085,127.8814,127.8913,18395.0
2024-12-17 12:10:00,128.99,129.02,128.8,128.95,27459.0,127.8814,127.9111,127.693,127.8417,27459.0
2024-12-17 12:20:00,129.0,129.11,128.84,128.84,22641.0,127.8913,128.0004,127.7327,127.7327,22641.0
2024-12-17 12:30:00,128.84,128.91,128.77,128.85,23388.0,127.7327,127.8021,127.6633,127.7426,23388.0
2024-12-17 12:40:00,128.8,128.8,128.64,128.72,12453.0,127.693,127.693,127.5344,127.6137,12453.0
2024-12-17 12:50:00,128.7,128.88,128.66,128.88,21389.0,127.5939,127.7723,127.5542,127.7723,21389.0
2024-12-17 13:00:00,128.88,128.93,128.72,128.75,19022.0,127.7723,127.8219,127.6137,127.6434,19022.0
2024-12-17 13:10:00,128.74,128.82,128.69,128.69,14758.0,127.6335,127.7128,127.584,127.584,14758.0
2024-12-17 13:20:00,128.71,128.79,128.67,128.71,12587.0,127.6038,127.6831,127.5641,127.6038,12587.0
2024-12-17 13:30:00,128.71,128.73,128.58,128.6,17328.0,127.6038,127.6236,127.4749,127.4947,17328.0
2024-12-17 13:40:00,128.61,128.66,128.46,128.5,24981.0,127.5046,127.5542,127.3559,127.3956,24981.0
2024-12-17 13:50:00,128.51,128.7,128.51,128.65,19191.0,127.4055,127.5939,127.4055,127.5443,19191.0
2024-12-17 14:00:00,128.66,128.66,128.24,128.35,26443.0,127.5542,127.5542,127.1378,127.2469,26443.0
2024-12-17 14:10:00,128.33,128.45,128.28,128.45,26072.0,127.2271,127.346,127.1775,127.346,26072.0
2024-12-17 14:20:00,128.45,128.46,128.22,128.22,20860.0,127.346,127.3559,127.118,127.118,20860.0
2024-12-17 14:30:00,128.25,128.25,128.12,128.2,32165.0,127.1477,127.1477,127.0189,127.0982,32165.0
2024-12-17 14:40:00,128.19,128.21,128.04,128.06,31033.0,127.0883,127.1081,126.9395,126.9594,31033.0
2024-12-17 14:50:00,128.08,128.08,127.81,127.96,46782.0,126.9792,126.9792,126.7115,126.8602,46782.0
2024-12-17 15:00:00,127.95,128.01,127.84,127.9,26697.0,126.8503,126.9098,126.7413,126.8008,26697.0
2024-12-17 15:10:00,127.92,127.93,127.66,127.68,32571.0,126.8206,126.8305,126.5628,126.5826,32571.0
2024-12-17 15:20:00,127.66,127.83,127.6,127.77,46177.0,126.5628,126.7314,126.5033,126.6719,46177.0
2024-12-17 15:30:00,127.74,128.01,127.66,127.75,55141.0,126.6421,126.9098,126.5628,126.652,55141.0
2024-12-17 15:40:00,127.76,127.78,127.54,127.63,115549.0,126.662,126.6818,126.4438,126.5331,115549.0
2024-12-17 15:50:00,127.64,128.12,127.64,128.07,197078.0,126.543,127.0189,126.543,126.9693,197078.0
2024-12-18 09:30:00,127.63,127.73,126.02,126.79,193737.0,126.5331,126.6322,124.9369,125.7003,193737.0
2024-12-18 09:40:00,126.85,127.08,126.39,126.63,109610.0,125.7598,125.9878,125.3037,125.5417,109610.0
2024-12-18 09:50:00,126.71,126.71,125.82,125.94,171775.0,125.621,125.621,124.7386,124.8576,171775.0
2024-12-18 10:00:00,125.95,126.06,125.28,125.31,73166.0,124.8675,124.9766,124.2033,124.233,73166.0
2024-12-18 10:10:00,125.36,125.55,125.12,125.38,61610.0,124.2826,124.4709,124.0446,124.3024,61610.0
2024-12-18 10:20:00,125.43,125.69,125.37,125.57,48193.0,124.352,124.6097,124.2925,124.4908,48193.0
2024-12-18 10:30:00,125.58,126.05,125.57,125.92,28872.0,124.5007,124.9667,124.4908,124.8378,28872.0
2024-12-18 10:40:00,125.86,126.26,125.81,126.26,41133.0,124.7783,125.1748,124.7287,125.1748,41133.0
2024-12-18 10:50:00,126.27,126.99,126.26,126.81,29064.0,125.1848,125.8986,125.1748,125.7201,29064.0
2024-12-18 11:00:00,126.78,127.06,126.67,127.02,104502.0,125.6904,125.968,125.5813,125.9283,104502.0
2024-12-18 11:10:00,126.98,126.99,126.42,126.43,43560.0,125.8887,125.8986,125.3335,125.3434,43560.0
2024-12-18 11:20:00,126.47,126.9,126.42,126.78,56491.0,125.383,125.8093,125.3335,125.6904,56491.0
2024-12-18 11:30:00,126.74,127.02,126.57,126.97,23637.0,125.6507,125.9283,125.4822,125.8787,23637.0
2024-12-18 11:40:00,126.97,127.0,126.65,126.65,19946.0,125.8787,125.9085,125.5615,125.5615,19946.0
2024-12-18 11:50:00,126.69,126.71,126.42,126.59,18351.0,125.6012,125.621,125.3335,125.502,18351.0
2024-12-18 12:00:00,126.63,126.7,126.48,126.52,17026.0,125.5417,125.6111,125.393,125.4326,17026.0
2024-12-18 12:10:00,126.5,126.79,126.5,126.74,23843.0,125.4128,125.7003,125.4128,125.6507,23843.0
2024-12-18 12:20:00,126.74,126.8,126.69,126.7,16371.0,125.6507,125.7102,125.6012,125.6111,16371.0
2024-12-18 12:30:00,126.67,126.74,126.58,126.68,19451.0,125.5813,125.6507,125.4921,125.5912,19451.0
2024-12-18 12:40:00,126.68,126.73,126.58,126.64,14206.0,125.5912,125.6408,125.4921,125.5516,14206.0
2024-12-18 12:50:00,126.66,126.8,126.59,126.76,17005.0,125.5714,125.7102,125.502,125.6705,17005.0
2024-12-18 13:00:00,126.76,126.95,126.69,126.95,23270.0,125.6705,125.8589,125.6012,125.8589,23270.0
2024-12-18 13:10:00,126.95,126.95,126.79,126.9,16763.0,125.8589,125.8589,125.7003,125.8093,16763.0
2024-12-18 13:20:00,126.91,127.01,126.91,126.92,23281.0,125.8193,125.9184,125.8193,125.8292,23281.0
2024-12-18 13:30:00,126.9,126.9,126.77,126.88,17579.0,125.8093,125.8093,125.6805,125.7895,17579.0
2024-12-18 13:40:00,126.84,126.88,126.72,126.78,17436.0,125.7499,125.7895,125.6309,125.6904,17436.0
2024-12-18 13:50:00,126.76,126.89,126.76,126.86,23623.0,125.6705,125.7994,125.6705,125.7697,23623.0
2024-12-18 14:00:00,126.83,126.83,125.57,125.63,44491.0,125.7399,125.7399,124.4908,124.5503,44491.0
2024-12-18 14:10:00,125.7,125.72,125.34,125.51,39770.0,124.6197,124.6395,124.2628,124.4313,39770.0
2024-12-18 14:20:00,125.56,125.74,125.33,125.33,31258.0,124.4809,124.6593,124.2528,124.2528,31258.0
2024-12-18 14:30:00,125.29,125.52,124.94,124.99,72645.0,124.2132,124.4412,123.8662,123.9158,72645.0
2024-12-18 14:40:00,124.99,125.1,124.65,124.8,68983.0,123.9158,124.0248,123.5787,123.7274,68983.0
2024-12-18 14:50:00,124.85,124.89,124.4,124.59,73571.0,123.777,123.8166,123.3308,123.5192,73571.0
2024-12-18 15:00:00,124.59,124.8,124.37,124.64,48483.0,123.5192,123.7274,123.3011,123.5688,48483.0
2024-12-18 15:10:00,124.63,124.66,123.82,123.82,57363.0,123.5589,123.5886,122.7558,122.7558,57363.0
2024-12-18 15:20:00,123.88,124.22,123.45,123.59,69255.0,122.8153,123.1524,122.389,122.5278,69255.0
2024-12-18 15:30:00,123.59,123.68,122.84,122.89,88954.0,122.5278,122.617,121.7842,121.8338,88954.0
2024-12-18 15:40:00,122.87,122.87,121.88,122.57,145745.0,121.814,121.814,120.8325,121.5166,145745.0
2024-12-18 15:50:00,122.48,122.73,122.28,122.37,351056.0,121.4273,121.6752,121.2291,121.3183,351056.0
2024-12-19 09:30:00,124.22,125.38,123.6,124.63,112928.0,123.1524,124.3024,122.5377,123.5589,112928.0
2024-12-19 09:40:00,124.63,124.94,124.07,124.07,91912.0,123.5589,123.8662,123.0037,123.0037,91912.0
2024-12-19 09:50:00,124.05,124.1,123.64,123.8,58118.0,122.9838,123.0334,122.5774,122.736,58118.0
2024-12-19 10:00:00,123.91,123.91,123.23,123.25,53804.0,122.845,122.845,122.1709,122.1907,53804.0
2024-12-19 10:10:00,123.25,123.51,123.21,123.34,43796.0,122.1907,122.4485,122.1511,122.2799,43796.0
2024-12-19 10:20:00,123.28,123.55,122.93,122.98,42263.0,122.2205,122.4881,121.8735,121.923,42263.0
2024-12-19 10:30:00,123.02,123.12,122.67,122.93,58534.0,121.9627,122.0618,121.6157,121.8735,58534.0
2024-12-19 10:40:00,122.9,123.23,122.55,122.95,65235.0,121.8437,122.1709,121.4967,121.8933,65235.0
2024-12-19 10:50:00,122.97,122.97,122.45,122.56,61777.0,121.9131,121.9131,121.3976,121.5066,61777.0
2024-12-19 11:00:00,122.63,122.64,122.33,122.35,32087.0,121.576,121.586,121.2786,121.2985,32087.0
2024-12-19 11:10:00,122.4,122.67,122.15,122.57,29037.0,121.348,121.6157,121.1002,121.5166,29037.0
2024-12-19 11:20:00,122.57,123.0,122.56,122.97,28366.0,121.5166,121.9429,121.5066,121.9131,28366.0
2024-12-19 11:30:00,122.91,123.12,122.76,123.05,24659.0,121.8536,122.0618,121.7049,121.9924,24659.0
2024-12-19 11:40:00,123.1,123.15,122.87,123.02,39507.0,122.042,122.0916,121.814,121.9627,39507.0
2024-12-19 11:50:00,123.02,123.15,122.91,123.0,31156.0,121.9627,122.0916,121.8536,121.9429,31156.0
2024-12-19 12:00:00,123.0,123.05,122.81,123.03,22602.0,121.9429,121.9924,121.7545,121.9726,22602.0
2024-12-19 12:10:00,123.06,123.06,122.83,122.99,30775.0,122.0023,122.0023,121.7743,121.933,30775.0
2024-12-19 12:20:00,123.0,123.02,122.7,122.79,17672.0,121.9429,121.9627,121.6454,121.7347,17672.0
2024-12-19 12:30:00,122.77,122.81,122.54,122.64,23862.0,121.7148,121.7545,121.4868,121.586,23862.0
2024-12-19 12:40:00,122.66,122.75,122.45,122.61,28994.0,121.6058,121.695,121.3976,121.5562,28994.0
2024-12-19 12:50:00,122.58,122.98,122.55,122.93,22522.0,121.5265,121.923,121.4967,121.8735,22522.0
2024-12-19 13:00:00,122.9,122.9,122.52,122.72,23162.0,121.8437,121.8437,121.467,121.6653,23162.0
2024-12-19 13:10:00,122.73,122.89,122.72,122.85,22544.0,121.6752,121.8338,121.6653,121.7942,22544.0
2024-12-19 13:20:00,122.84,123.07,122.77,123.06,17617.0,121.7842,122.0123,121.7148,122.0023,17617.0
2024-12-19 13:30:00,123.04,123.15,122.95,122.95,40991.0,121.9825,122.0916,121.8933,121.8933,40991.0
2024-12-19 13:40:00,122.98,123.13,122.98,123.12,59060.0,121.923,122.0717,121.923,122.0618,59060.0
2024-12-19 13:50:00,123.08,123.53,123.06,123.53,15164.0,122.0222,122.4683,122.0023,122.4683,15164.0
2024-12-19 14:00:00,123.52,123.55,123.16,123.17,23087.0,122.4584,122.4881,122.1015,122.1114,23087.0
2024-12-19 14:10:00,123.14,123.14,122.94,122.99,26211.0,122.0817,122.0817,121.8834,121.933,26211.0
2024-12-19 14:20:00,122.96,123.07,122.9,123.01,17680.0,121.9032,122.0123,121.8437,121.9528,17680.0
2024-12-19 14:30:00,123.01,123.02,122.89,122.97,18378.0,121.9528,121.9627,121.8338,121.9131,18378.0
2024-12-19 14:40:00,122.99,122.99,122.79,122.91,20996.0,121.933,121.933,121.7347,121.8536,20996.0
2024-12-19 14:50:00,122.91,122.99,122.71,122.73,25913.0,121.8536,121.933,121.6554,121.6752,25913.0
2024-12-19 15:00:00,122.72,122.92,122.72,122.88,20535.0,121.6653,121.8636,121.6653,121.8239,20535.0
2024-12-19 15:10:00,122.87,123.04,122.79,122.92,23186.0,121.814,121.9825,121.7347,121.8636,23186.0
2024-12-19 15:20:00,122.92,123.16,122.87,122.88,51282.0,121.8636,122.1015,121.814,121.8239,51282.0
2024-12-19 15:30:00,122.89,122.96,122.38,122.64,60379.0,121.8338,121.9032,121.3282,121.586,60379.0
2024-12-19 15:40:00,122.63,122.85,122.55,122.59,59705.0,121.576,121.7942,121.4967,121.5364,59705.0
2024-12-19 15:50:00,122.58,122.6,122.24,122.31,180314.0,121.5265,121.5463,121.1894,121.2588,180314.0
2024-12-20 09:30:00,121.25,122.44,121.09,122.19,437391.0,120.2079,121.3877,120.0493,121.1398,437391.0
2024-12-20 09:40:00,122.29,122.47,121.73,121.91,61218.0,121.239,121.4174,120.6838,120.8622,61218.0
2024-12-20 09:50:00,121.84,122.21,121.69,121.93,29655.0,120.7928,121.1597,120.6441,120.8821,29655.0
2024-12-20 10:00:00,122.03,122.24,121.63,121.87,44827.0,120.9812,121.1894,120.5846,120.8226,44827.0
2024-12-20 10:10:00,121.87,122.34,121.76,122.21,23046.0,120.8226,121.2885,120.7135,121.1597,23046.0
2024-12-20 10:20:00,122.2,122.67,122.14,122.57,33936.0,121.1497,121.6157,121.0903,121.5166,33936.0
2024-12-20 10:30:00,122.63,123.04,122.62,122.91,36977.0,121.576,121.9825,121.5661,121.8536,36977.0
2024-12-20 10:40:00,122.9,123.01,122.8,122.9,34418.0,121.8437,121.9528,121.7446,121.8437,34418.0
2024-12-20 10:50:00,122.91,123.38,122.87,123.22,37937.0,121.8536,122.3196,121.814,122.161,37937.0
2024-12-20 11:00:00,123.18,123.9,123.17,123.77,32258.0,122.1213,122.8351,122.1114,122.7062,32258.0
2024-12-20 11:10:00,123.78,124.02,123.72,123.94,33287.0,122.7162,122.9541,122.6567,122.8748,33287.0
2024-12-20 11:20:00,123.9,124.19,123.85,124.02,35213.0,122.8351,123.1226,122.7856,122.9541,35213.0
2024-12-20 11:30:00,124.02,124.19,123.89,124.1,23752.0,122.9541,123.1226,122.8252,123.0334,23752.0
2024-12-20 11:40:00,124.23,124.55,124.16,124.42,29147.0,123.1623,123.4795,123.0929,123.3507,29147.0
2024-12-20 11:50:00,124.42,124.61,124.24,124.5,25073.0,123.3507,123.539,123.1722,123.43,25073.0
2024-12-20 12:00:00,124.49,124.49,124.22,124.33,20570.0,123.4201,123.4201,123.1524,123.2614,20570.0
2024-12-20 12:10:00,124.37,124.43,124.2,124.3,17111.0,123.3011,123.3606,123.1326,123.2317,17111.0
2024-12-20 12:20:00,124.28,124.47,124.22,124.42,20678.0,123.2119,123.4002,123.1524,123.3507,20678.0
2024-12-20 12:30:00,124.37,124.44,123.96,124.25,26068.0,123.3011,123.3705,122.8946,123.1821,26068.0
2024-12-20 12:40:00,124.24,124.43,124.09,124.43,14784.0,123.1722,123.3606,123.0235,123.3606,14784.0
2024-12-20 12:50:00,124.46,124.76,124.46,124.5,26656.0,123.3903,123.6877,123.3903,123.43,26656.0
2024-12-20 13:00:00,124.51,124.56,124.31,124.42,20741.0,123.4399,123.4895,123.2416,123.3507,20741.0
2024-12-20 13:10:00,124.37,124.44,124.24,124.31,27571.0,123.3011,123.3705,123.1722,123.2416,27571.0
2024-12-20 13:20:00,124.32,124.32,123.89,123.93,31725.0,123.2515,123.2515,122.8252,122.8649,31725.0
2024-12-20 13:30:00,123.93,124.19,123.93,124.05,23979.0,122.8649,123.1226,122.8649,122.9838,23979.0
2024-12-20 13:40:00,124.08,124.2,124.03,124.09,33040.0,123.0136,123.1326,122.964,123.0235,33040.0
2024-12-20 13:50:00,124.11,124.42,124.05,124.22,27932.0,123.0433,123.3507,122.9838,123.1524,27932.0
2024-12-20 14:00:00,124.25,124.28,124.11,124.2,29193.0,123.1821,123.2119,123.0433,123.1326,29193.0
2024-12-20 14:10:00,124.23,124.29,124.19,124.19,28635.0,123.1623,123.2218,123.1226,123.1226,28635.0
2024-12-20 14:20:00,124.22,124.43,124.19,124.4,36508.0,123.1524,123.3606,123.1226,123.3308,36508.0
2024-12-20 14:30:00,124.4,124.57,124.35,124.45,38276.0,123.3308,123.4994,123.2813,123.3804,38276.0
2024-12-20 14:40:00,124.5,124.53,124.27,124.29,20066.0,123.43,123.4597,123.2019,123.2218,20066.0
2024-12-20 14:50:00,124.29,124.34,124.05,124.07,36449.0,123.2218,123.2713,122.9838,123.0037,36449.0
2024-12-20 15:00:00,124.09,124.46,124.08,124.43,51285.0,123.0235,123.3903,123.0136,123.3606,51285.0
2024-12-20 15:10:00,124.43,124.45,123.98,124.07,57744.0,123.3606,123.3804,122.9144,123.0037,57744.0
2024-12-20 15:20:00,124.07,124.24,123.92,124.12,56713.0,123.0037,123.1722,122.855,123.0532,56713.0
2024-12-20 15:30:00,124.15,124.49,123.81,124.45,79223.0,123.083,123.4201,122.7459,123.3804,79223.0
2024-12-20 15:40:00,124.42,124.51,124.25,124.38,98160.0,123.3507,123.4399,123.1821,123.311,98160.0
2024-12-20 15:50:00,124.34,124.38,123.87,124.03,348122.0,123.2713,123.311,122.8054,122.964,348122.0
2024-12-23 09:30:00,123.8,124.41,123.25,123.32,63883.0,122.736,123.3407,122.1907,122.2601,63883.0
2024-12-23 09:40:00,123.34,123.47,122.75,122.9,42672.0,122.2799,122.4088,121.695,121.8437,42672.0
2024-12-23 09:50:00,122.8,123.33,122.76,123.2,56891.0,121.7446,122.27,121.7049,122.1411,56891.0
2024-12-23 10:00:00,123.06,123.34,122.87,122.87,25882.0,122.0023,122.2799,121.814,121.814,25882.0
2024-12-23 10:10:00,122.94,123.27,122.81,123.18,25111.0,121.8834,122.2105,121.7545,122.1213,25111.0
2024-12-23 10:20:00,123.06,123.42,123.06,123.38,18334.0,122.0023,122.3593,122.0023,122.3196,18334.0
2024-12-23 10:30:00,123.37,123.39,123.12,123.23,83774.0,122.3097,122.3295,122.0618,122.1709,83774.0
2024-12-23 10:40:00,123.22,123.22,122.58,122.74,19911.0,122.161,122.161,121.5265,121.6851,19911.0
2024-12-23 10:50:00,122.76,122.96,122.62,122.78,18666.0,121.7049,121.9032,121.5661,121.7248,18666.0
2024-12-23 11:00:00,122.82,123.03,122.81,122.83,12797.0,121.7644,121.9726,121.7545,121.7743,12797.0
2024-12-23 11:10:00,122.83,123.1,122.82,122.89,22243.0,121.7743,122.042,121.7644,121.8338,22243.0
2024-12-23 11:20:00,122.91,123.32,122.91,123.32,45551.0,121.8536,122.2601,121.8536,122.2601,45551.0
2024-12-23 11:30:00,123.33,123.43,123.21,123.4,21051.0,122.27,122.3692,122.1511,122.3394,21051.0
2024-12-23 11:40:00,123.44,123.69,123.44,123.64,11450.0,122.3791,122.6269,122.3791,122.5774,11450.0
2024-12-23 11:50:00,123.64,123.95,123.64,123.91,10548.0,122.5774,122.8847,122.5774,122.845,10548.0
2024-12-23 12:00:00,123.98,124.07,123.88,123.96,15608.0,122.9144,123.0037,122.8153,122.8946,15608.0
2024-12-23 12:10:00,123.94,124.0,123.74,123.88,20058.0,122.8748,122.9343,122.6765,122.8153,20058.0
2024-12-23 12:20:00,123.91,124.02,123.88,123.97,15616.0,122.845,122.9541,122.8153,122.9045,15616.0
2024-12-23 12:30:00,123.93,123.93,123.69,123.78,9389.0,122.8649,122.8649,122.6269,122.7162,9389.0
2024-12-23 12:40:00,123.78,123.93,123.75,123.87,10939.0,122.7162,122.8649,122.6864,122.8054,10939.0
2024-12-23 12:50:00,123.81,123.94,123.76,123.88,12242.0,122.7459,122.8748,122.6963,122.8153,12242.0
2024-12-23 13:00:00,123.84,123.99,123.8,123.95,15493.0,122.7756,122.9244,122.736,122.8847,15493.0
2024-12-23 13:10:00,123.96,123.99,123.86,123.88,12936.0,122.8946,122.9244,122.7955,122.8153,12936.0
2024-12-23 13:20:00,123.89,123.98,123.78,123.8,15874.0,122.8252,122.9144,122.7162,122.736,15874.0
2024-12-23 13:30:00,123.8,123.84,123.7,123.83,20089.0,122.736,122.7756,122.6368,122.7657,20089.0
2024-12-23 13:40:00,123.86,123.9,123.76,123.87,15484.0,122.7955,122.8351,122.6963,122.8054,15484.0
2024-12-23 13:50:00,123.86,123.91,123.84,123.85,11941.0,122.7955,122.845,122.7756,122.7856,11941.0
2024-12-23 14:00:00,123.91,123.92,123.81,123.87,12010.0,122.845,122.855,122.7459,122.8054,12010.0
2024-12-23 14:10:00,123.87,123.91,123.75,123.79,19723.0,122.8054,122.845,122.6864,122.7261,19723.0
2024-12-23 14:20:00,123.75,123.83,123.63,123.66,17247.0,122.6864,122.7657,122.5675,122.5972,17247.0
2024-12-23 14:30:00,123.67,123.73,123.64,123.71,16682.0,122.6071,122.6666,122.5774,122.6468,16682.0
2024-12-23 14:40:00,123.68,123.83,123.66,123.8,18460.0,122.617,122.7657,122.5972,122.736,18460.0
2024-12-23 14:50:00,123.8,123.85,123.59,123.62,21156.0,122.736,122.7856,122.5278,122.5575,21156.0
2024-12-23 15:00:00,123.63,123.7,123.55,123.59,15383.0,122.5675,122.6368,122.4881,122.5278,15383.0
2024-12-23 15:10:00,123.59,123.79,123.55,123.66,25040.0,122.5278,122.7261,122.4881,122.5972,25040.0
2024-12-23 15:20:00,123.67,123.89,123.66,123.84,26238.0,122.6071,122.8252,122.5972,122.7756,26238.0
2024-12-23 15:30:00,123.84,124.05,123.77,123.97,40050.0,122.7756,122.9838,122.7062,122.9045,40050.0
2024-12-23 15:40:00,124.0,124.11,123.85,124.02,47884.0,122.9343,123.0433,122.7856,122.9541,47884.0
2024-12-23 15:50:00,124.04,124.3,123.9,123.97,110355.0,122.9739,123.2317,122.8351,122.9045,110355.0
2024-12-24 09:30:00,124.1,124.47,123.81,124.3,26060.0,123.0334,123.4002,122.7459,123.2317,26060.0
2024-12-24 09:40:00,124.33,124.56,124.21,124.48,22133.0,123.2614,123.4895,123.1425,123.4101,22133.0
2024-12-24 09:50:00,124.42,124.56,124.19,124.48,21882.0,123.3507,123.4895,123.1226,123.4101,21882.0
2024-12-24 10:00:00,124.54,124.73,124.46,124.46,16521.0,123.4696,123.658,123.3903,123.3903,16521.0
2024-12-24 10:10:00,124.37,124.88,124.37,124.82,16695.0,123.3011,123.8067,123.3011,123.7472,16695.0
2024-12-24 10:20:00,124.82,124.91,124.7,124.81,15701.0,123.7472,123.8364,123.6283,123.7373,15701.0
2024-12-24 10:30:00,124.81,124.99,124.81,124.94,22884.0,123.7373,123.9158,123.7373,123.8662,22884.0
2024-12-24 10:40:00,124.96,125.1,124.87,124.97,27151.0,123.886,124.0248,123.7968,123.8959,27151.0
2024-12-24 10:50:00,125.0,125.02,124.81,124.94,26896.0,123.9257,123.9455,123.7373,123.8662,26896.0
2024-12-24 11:00:00,124.96,125.08,124.9,124.91,30395.0,123.886,124.005,123.8265,123.8364,30395.0
2024-12-24 11:10:00,124.9,124.9,124.76,124.85,25705.0,123.8265,123.8265,123.6877,123.777,25705.0
2024-12-24 11:20:00,124.85,125.2,124.79,125.16,37228.0,123.777,124.124,123.7175,124.0843,37228.0
2024-12-24 11:30:00,125.16,125.16,125.0,125.12,18225.0,124.0843,124.0843,123.9257,124.0446,18225.0
2024-12-24 11:40:00,125.12,125.33,125.12,125.27,19464.0,124.0446,124.2528,124.0446,124.1934,19464.0
2024-12-24 11:50:00,125.29,125.42,125.15,125.25,35811.0,124.2132,124.3421,124.0744,124.1735,35811.0
2024-12-24 12:00:00,125.25,125.47,125.24,125.46,22024.0,124.1735,124.3916,124.1636,124.3817,22024.0
2024-12-24 12:10:00,125.46,125.6,125.43,125.58,20618.0,124.3817,124.5205,124.352,124.5007,20618.0
2024-12-24 12:20:00,125.58,125.67,125.53,125.57,19595.0,124.5007,124.5899,124.4511,124.4908,19595.0
2024-12-24 12:30:00,125.57,125.6,125.36,125.6,28014.0,124.4908,124.5205,124.2826,124.5205,28014.0
2024-12-24 12:40:00,125.6,125.82,125.59,125.67,87203.0,124.5205,124.7386,124.5106,124.5899,87203.0
2024-12-24 12:50:00,125.69,126.3,125.65,126.16,119731.0,124.6097,125.2145,124.5701,125.0757,119731.0
2024-12-26 09:30:00,126.11,126.11,125.26,125.26,37752.0,125.0261,125.0261,124.1834,124.1834,37752.0
2024-12-26 09:40:00,125.37,125.74,125.22,125.73,11649.0,124.2925,124.6593,124.1438,124.6494,11649.0
2024-12-26 09:50:00,125.64,125.76,125.42,125.7,17484.0,124.5602,124.6791,124.3421,124.6197,17484.0
2024-12-26 10:00:00,125.7,126.11,125.67,125.81,26427.0,124.6197,125.0261,124.5899,124.7287,26427.0
2024-12-26 10:10:00,125.88,126.08,125.88,126.03,18940.0,124.7981,124.9964,124.7981,124.9468,18940.0
2024-12-26 10:20:00,125.97,126.07,125.8,125.98,15194.0,124.8873,124.9865,124.7188,124.8973,15194.0
2024-12-26 10:30:00,125.98,126.04,125.78,125.83,18567.0,124.8973,124.9567,124.699,124.7485,18567.0
2024-12-26 10:40:00,125.83,125.97,125.74,125.93,8047.0,124.7485,124.8873,124.6593,124.8477,8047.0
2024-12-26 10:50:00,126.0,126.13,125.87,126.13,17528.0,124.9171,125.046,124.7882,125.046,17528.0
2024-12-26 11:00:00,126.14,126.24,126.06,126.14,20284.0,125.0559,125.155,124.9766,125.0559,20284.0
2024-12-26 11:10:00,126.13,126.33,126.12,126.31,9717.0,125.046,125.2442,125.036,125.2244,9717.0
2024-12-26 11:20:00,126.31,126.35,126.08,126.2,11757.0,125.2244,125.2641,124.9964,125.1154,11757.0
2024-12-26 11:30:00,126.22,126.25,126.13,126.23,8360.0,125.1352,125.1649,125.046,125.1451,8360.0
2024-12-26 11:40:00,126.27,126.37,126.2,126.36,8026.0,125.1848,125.2839,125.1154,125.274,8026.0
2024-12-26 11:50:00,126.34,126.52,126.34,126.52,8827.0,125.2542,125.4326,125.2542,125.4326,8827.0
2024-12-26 12:00:00,126.48,126.55,126.43,126.5,12588.0,125.393,125.4624,125.3434,125.4128,12588.0
2024-12-26 12:10:00,126.49,126.52,126.38,126.44,8471.0,125.4029,125.4326,125.2938,125.3533,8471.0
2024-12-26 12:20:00,126.43,126.48,126.31,126.32,12004.0,125.3434,125.393,125.2244,125.2343,12004.0
2024-12-26 12:30:00,126.32,126.44,126.27,126.43,7812.0,125.2343,125.3533,125.1848,125.3434,7812.0
2024-12-26 12:40:00,126.44,126.49,126.15,126.31,10805.0,125.3533,125.4029,125.0658,125.2244,10805.0
2024-12-26 12:50:00,126.33,126.43,126.17,126.32,10669.0,125.2442,125.3434,125.0856,125.2343,10669.0
2024-12-26 13:00:00,126.34,126.39,126.24,126.39,10769.0,125.2542,125.3037,125.155,125.3037,10769.0
2024-12-26 13:10:00,126.42,126.42,126.28,126.42,8175.0,125.3335,125.3335,125.1947,125.3335,8175.0
2024-12-26 13:20:00,126.43,126.47,126.39,126.45,8647.0,125.3434,125.383,125.3037,125.3632,8647.0
2024-12-26 13:30:00,126.44,126.48,126.25,126.32,23670.0,125.3533,125.393,125.1649,125.2343,23670.0
2024-12-26 13:40:00,126.29,126.33,126.19,126.29,26773.0,125.2046,125.2442,125.1054,125.2046,26773.0
2024-12-26 13:50:00,126.31,126.41,126.28,126.36,9444.0,125.2244,125.3236,125.1947,125.274,9444.0
2024-12-26 14:00:00,126.36,126.58,126.34,126.47,45660.0,125.274,125.4921,125.2542,125.383,45660.0
2024-12-26 14:10:00,126.5,126.58,126.37,126.46,37745.0,125.4128,125.4921,125.2839,125.3731,37745.0
2024-12-26 14:20:00,126.48,126.49,126.37,126.38,18386.0,125.393,125.4029,125.2839,125.2938,18386.0
2024-12-26 14:30:00,126.41,126.49,126.36,126.48,28207.0,125.3236,125.4029,125.274,125.393,28207.0
2024-12-26 14:40:00,126.47,126.62,126.45,126.56,38313.0,125.383,125.5318,125.3632,125.4723,38313.0
2024-12-26 14:50:00,126.52,126.59,126.51,126.55,14246.0,125.4326,125.502,125.4227,125.4624,14246.0
2024-12-26 15:00:00,126.56,126.7,126.53,126.67,12259.0,125.4723,125.6111,125.4425,125.5813,12259.0
2024-12-26 15:10:00,126.69,126.74,126.52,126.56,20332.0,125.6012,125.6507,125.4326,125.4723,20332.0
2024-12-26 15:20:00,126.58,126.67,126.56,126.65,16700.0,125.4921,125.5813,125.4723,125.5615,16700.0
2024-12-26 15:30:00,126.61,126.83,126.58,126.77,29129.0,125.5218,125.7399,125.4921,125.6805,29129.0
2024-12-26 15:40:00,126.77,126.79,126.64,126.7,50815.0,125.6805,125.7003,125.5516,125.6111,50815.0
2024-12-26 15:50:00,126.7,126.78,126.38,126.44,119258.0,125.6111,125.6904,125.2938,125.3533,119258.0
2024-12-27 09:30:00,125.18,126.4,125.18,126.38,25734.0,124.1041,125.3136,124.1041,125.2938,25734.0
2024-12-27 09:40:00,126.3,126.56,126.16,126.53,20420.0,125.2145,125.4723,125.0757,125.4425,20420.0
2024-12-27 09:50:00,126.46,126.58,126.31,126.31,19584.0,125.3731,125.4921,125.2244,125.2244,19584.0
2024-12-27 10:00:00,126.37,126.38,125.86,125.98,24060.0,125.2839,125.2938,124.7783,124.8973,24060.0
2024-12-27 10:10:00,125.96,125.96,125.47,125.57,22567.0,124.8774,124.8774,124.3916,124.4908,22567.0
2024-12-27 10:20:00,125.52,125.74,125.42,125.5,17012.0,124.4412,124.6593,124.3421,124.4214,17012.0
2024-12-27 10:30:00,125.48,125.5,125.31,125.49,23159.0,124.4016,124.4214,124.233,124.4115,23159.0
2024-12-27 10:40:00,125.46,125.92,125.36,125.92,24044.0,124.3817,124.8378,124.2826,124.8378,24044.0
2024-12-27 10:50:00,125.93,125.97,125.72,125.83,20590.0,124.8477,124.8873,124.6395,124.7485,20590.0
2024-12-27 11:00:00,125.84,125.89,125.55,125.63,23094.0,124.7585,124.808,124.4709,124.5503,23094.0
2024-12-27 11:10:00,125.63,125.71,125.43,125.49,26108.0,124.5503,124.6296,124.352,124.4115,26108.0
2024-12-27 11:20:00,125.4,125.81,125.4,125.8,15219.0,124.3222,124.7287,124.3222,124.7188,15219.0
2024-12-27 11:30:00,125.79,125.97,125.7,125.87,23215.0,124.7089,124.8873,124.6197,124.7882,23215.0
2024-12-27 11:40:00,125.84,125.89,125.47,125.47,22784.0,124.7585,124.808,124.3916,124.3916,22784.0
2024-12-27 11:50:00,125.5,125.5,125.16,125.28,21111.0,124.4214,124.4214,124.0843,124.2033,21111.0
2024-12-27 12:00:00,125.27,125.36,125.05,125.2,14817.0,124.1934,124.2826,123.9752,124.124,14817.0
2024-12-27 12:10:00,125.18,125.21,125.07,125.08,15662.0,124.1041,124.1339,123.9951,124.005,15662.0
2024-12-27 12:20:00,125.04,125.08,124.96,125.07,17949.0,123.9653,124.005,123.886,123.9951,17949.0
2024-12-27 12:30:00,125.08,125.21,124.9,124.94,15583.0,124.005,124.1339,123.8265,123.8662,15583.0
2024-12-27 12:40:00,124.92,125.02,124.9,124.93,15693.0,123.8464,123.9455,123.8265,123.8563,15693.0
2024-12-27 12:50:00,124.93,125.17,124.93,125.12,15095.0,123.8563,124.0942,123.8563,124.0446,15095.0
2024-12-27 13:00:00,125.13,125.29,125.1,125.19,13981.0,124.0546,124.2132,124.0248,124.114,13981.0
2024-12-27 13:10:00,125.21,125.24,125.14,125.18,15080.0,124.1339,124.1636,124.0645,124.1041,15080.0
2024-12-27 13:20:00,125.21,125.3,125.11,125.21,18530.0,124.1339,124.2231,124.0347,124.1339,18530.0
2024-12-27 13:30:00,125.21,125.34,125.19,125.31,12675.0,124.1339,124.2628,124.114,124.233,12675.0
2024-12-27 13:40:00,125.34,125.43,125.31,125.43,11592.0,124.2628,124.352,124.233,124.352,11592.0
2024-12-27 13:50:00,125.46,125.66,125.46,125.66,16092.0,124.3817,124.58,124.3817,124.58,16092.0
2024-12-27 14:00:00,125.66,125.69,125.57,125.65,15022.0,124.58,124.6097,124.4908,124.5701,15022.0
2024-12-27 14:10:00,125.69,125.87,125.69,125.87,14013.0,124.6097,124.7882,124.6097,124.7882,14013.0
2024-12-27 14:20:00,125.87,125.9,125.73,125.73,22382.0,124.7882,124.8179,124.6494,124.6494,22382.0
2024-12-27 14:30:00,125.74,125.85,125.67,125.84,15627.0,124.6593,124.7684,124.5899,124.7585,15627.0
2024-12-27 14:40:00,125.84,126.03,125.84,126.03,29870.0,124.7585,124.9468,124.7585,124.9468,29870.0
2024-12-27 14:50:00,126.05,126.07,125.91,126.02,18146.0,124.9667,124.9865,124.8279,124.9369,18146.0
2024-12-27 15:00:00,126.02,126.02,125.69,125.83,23764.0,124.9369,124.9369,124.6097,124.7485,23764.0
2024-12-27 15:10:00,125.83,125.83,125.5,125.54,26761.0,124.7485,124.7485,124.4214,124.461,26761.0
2024-12-27 15:20:00,125.54,125.59,125.45,125.52,23494.0,124.461,124.5106,124.3718,124.4412,23494.0
2024-12-27 15:30:00,125.49,125.53,125.34,125.43,18725.0,124.4115,124.4511,124.2628,124.352,18725.0
2024-12-27 15:40:00,125.42,125.48,125.14,125.48,41151.0,124.3421,124.4016,124.0645,124.4016,41151.0
2024-12-27 15:50:00,125.48,125.79,125.45,125.71,129120.0,124.4016,124.7089,124.3718,124.6296,129120.0
2024-12-30 09:30:00,124.19,124.6,123.58,123.81,61252.0,123.1226,123.5291,122.5179,122.7459,61252.0
2024-12-30 09:40:00,123.83,123.86,123.4,123.4,21667.0,122.7657,122.7955,122.3394,122.3394,21667.0
2024-12-30 09:50:00,123.4,123.51,123.26,123.31,22207.0,122.3394,122.4485,122.2006,122.2502,22207.0
2024-12-30 10:00:00,123.31,123.47,123.13,123.33,32454.0,122.2502,122.4088,122.0717,122.27,32454.0
2024-12-30 10:10:00,123.34,123.4,123.12,123.17,20211.0,122.2799,122.3394,122.0618,122.1114,20211.0
2024-12-30 10:20:00,123.17,123.24,122.99,123.16,21440.0,122.1114,122.1808,121.933,122.1015,21440.0
2024-12-30 10:30:00,123.16,123.36,123.04,123.36,35485.0,122.1015,122.2998,121.9825,122.2998,35485.0
2024-12-30 10:40:00,123.44,123.5,123.08,123.16,23520.0,122.3791,122.4386,122.0222,122.1015,23520.0
2024-12-30 10:50:00,123.19,123.77,123.19,123.76,23740.0,122.1312,122.7062,122.1312,122.6963,23740.0
2024-12-30 11:00:00,123.77,124.22,123.57,124.22,28005.0,122.7062,123.1524,122.508,123.1524,28005.0
2024-12-30 11:10:00,124.2,124.27,124.13,124.23,18651.0,123.1326,123.2019,123.0632,123.1623,18651.0
2024-12-30 11:20:00,124.21,124.35,124.06,124.34,17053.0,123.1425,123.2813,122.9938,123.2713,17053.0
2024-12-30 11:30:00,124.34,124.42,124.25,124.28,21666.0,123.2713,123.3507,123.1821,123.2119,21666.0
2024-12-30 11:40:00,124.31,124.63,124.22,124.23,36287.0,123.2416,123.5589,123.1524,123.1623,36287.0
2024-12-30 11:50:00,124.16,124.54,124.15,124.53,10605.0,123.0929,123.4696,123.083,123.4597,10605.0
2024-12-30 12:00:00,124.53,124.73,124.53,124.61,19717.0,123.4597,123.658,123.4597,123.539,19717.0
2024-12-30 12:10:00,124.63,124.71,124.61,124.67,16407.0,123.5589,123.6382,123.539,123.5985,16407.0
2024-12-30 12:20:00,124.68,124.79,124.63,124.73,21917.0,123.6084,123.7175,123.5589,123.658,21917.0
2024-12-30 12:30:00,124.71,124.85,124.68,124.76,17546.0,123.6382,123.777,123.6084,123.6877,17546.0
2024-12-30 12:40:00,124.76,124.82,124.66,124.82,10833.0,123.6877,123.7472,123.5886,123.7472,10833.0
2024-12-30 12:50:00,124.84,124.85,124.5,124.81,22001.0,123.7671,123.777,123.43,123.7373,22001.0
2024-12-30 13:00:00,124.76,124.79,124.58,124.79,17700.0,123.6877,123.7175,123.5093,123.7175,17700.0
2024-12-30 13:10:00,124.83,124.97,124.82,124.84,13962.0,123.7571,123.8959,123.7472,123.7671,13962.0
2024-12-30 13:20:00,124.85,124.9,124.61,124.73,15623.0,123.777,123.8265,123.539,123.658,15623.0
2024-12-30 13:30:00,124.68,124.82,124.61,124.74,15716.0,123.6084,123.7472,123.539,123.6679,15716.0
2024-12-30 13:40:00,124.74,124.78,124.57,124.62,32388.0,123.6679,123.7076,123.4994,123.5489,32388.0
2024-12-30 13:50:00,124.62,124.66,124.53,124.55,38906.0,123.5489,123.5886,123.4597,123.4795,38906.0
2024-12-30 14:00:00,124.56,124.58,124.34,124.45,30784.0,123.4895,123.5093,123.2713,123.3804,30784.0
2024-12-30 14:10:00,124.46,124.48,124.26,124.41,16037.0,123.3903,123.4101,123.192,123.3407,16037.0
2024-12-30 14:20:00,124.39,124.43,124.2,124.43,18268.0,123.3209,123.3606,123.1326,123.3606,18268.0
2024-12-30 14:30:00,124.4,124.63,124.4,124.6,18881.0,123.3308,123.5589,123.3308,123.5291,18881.0
2024-12-30 14:40:00,124.64,124.75,124.54,124.71,44847.0,123.5688,123.6778,123.4696,123.6382,44847.0
2024-12-30 14:50:00,124.7,124.75,124.61,124.68,16502.0,123.6283,123.6778,123.539,123.6084,16502.0
2024-12-30 15:00:00,124.66,124.69,124.45,124.52,23810.0,123.5886,123.6183,123.3804,123.4498,23810.0
2024-12-30 15:10:00,124.52,124.77,124.48,124.75,28928.0,123.4498,123.6977,123.4101,123.6778,28928.0
2024-12-30 15:20:00,124.74,124.74,124.39,124.42,31461.0,123.6679,123.6679,123.3209,123.3507,31461.0
2024-12-30 15:30:00,124.41,124.48,124.25,124.31,50274.0,123.3407,123.4101,123.1821,123.2416,50274.0
2024-12-30 15:40:00,124.3,124.62,124.16,124.56,57777.0,123.2317,123.5489,123.0929,123.4895,57777.0
2024-12-30 15:50:00,124.59,124.62,124.26,124.31,143126.0,123.5192,123.5489,123.192,123.2416,143126.0
2024-12-31 09:30:00,124.28,124.91,123.56,124.4,37045.0,123.2119,123.8364,122.4981,123.3308,37045.0
2024-12-31 09:40:00,124.53,124.67,124.26,124.63,13704.0,123.4597,123.5985,123.192,123.5589,13704.0
2024-12-31 09:50:00,124.55,124.57,124.09,124.39,28688.0,123.4795,123.4994,123.0235,123.3209,28688.0
2024-12-31 10:00:00,124.49,124.67,124.23,124.25,24102.0,123.4201,123.5985,123.1623,123.1821,24102.0
2024-12-31 10:10:00,124.25,124.74,124.13,124.72,17403.0,123.1821,123.6679,123.0632,123.6481,17403.0
2024-12-31 10:20:00,124.73,124.79,124.55,124.61,12684.0,123.658,123.7175,123.4795,123.539,12684.0
2024-12-31 10:30:00,124.6,124.67,124.31,124.56,17071.0,123.5291,123.5985,123.2416,123.4895,17071.0
2024-12-31 10:40:00,124.54,124.55,124.37,124.55,13823.0,123.4696,123.4795,123.3011,123.4795,13823.0
2024-12-31 10:50:00,124.55,124.55,124.19,124.2,20163.0,123.4795,123.4795,123.1226,123.1326,20163.0
2024-12-31 11:00:00,124.23,124.24,123.96,124.11,19991.0,123.1623,123.1722,122.8946,123.0433,19991.0
2024-12-31 11:10:00,124.13,124.26,124.05,124.15,31383.0,123.0632,123.192,122.9838,123.083,31383.0
2024-12-31 11:20:00,124.1,124.15,123.93,124.03,17350.0,123.0334,123.083,122.8649,122.964,17350.0
2024-12-31 11:30:00,123.97,124.01,123.88,123.98,13456.0,122.9045,122.9442,122.8153,122.9144,13456.0
2024-12-31 11:40:00,123.97,124.14,123.96,124.1,22383.0,122.9045,123.0731,122.8946,123.0334,22383.0
2024-12-31 11:50:00,124.1,124.14,123.91,123.92,13635.0,123.0334,123.0731,122.845,122.855,13635.0
2024-12-31 12:00:00,123.93,124.02,123.79,123.94,18737.0,122.8649,122.9541,122.7261,122.8748,18737.0
2024-12-31 12:10:00,123.93,123.98,123.86,123.98,13728.0,122.8649,122.9144,122.7955,122.9144,13728.0
2024-12-31 12:20:00,123.97,123.97,123.58,123.65,57091.0,122.9045,122.9045,122.5179,122.5873,57091.0
2024-12-31 12:30:00,123.65,123.67,123.5,123.51,13612.0,122.5873,122.6071,122.4386,122.4485,13612.0
2024-12-31 12:40:00,123.54,123.75,123.54,123.74,14636.0,122.4782,122.6864,122.4782,122.6765,14636.0
2024-12-31 12:50:00,123.74,124.24,123.72,124.21,19227.0,122.6765,123.1722,122.6567,123.1425,19227.0
2024-12-31 13:00:00,124.21,124.29,124.11,124.25,17431.0,123.1425,123.2218,123.0433,123.1821,17431.0
2024-12-31 13:10:00,124.23,124.27,124.03,124.09,12420.0,123.1623,123.2019,122.964,123.0235,12420.0
2024-12-31 13:20:00,124.04,124.08,123.81,123.84,17119.0,122.9739,123.0136,122.7459,122.7756,17119.0
2024-12-31 13:30:00,123.82,123.96,123.73,123.85,15241.0,122.7558,122.8946,122.6666,122.7856,15241.0
2024-12-31 13:40:00,123.88,124.07,123.82,124.04,14743.0,122.8153,123.0037,122.7558,122.9739,14743.0
2024-12-31 13:50:00,124.09,124.17,123.8,123.81,12624.0,123.0235,123.1028,122.736,122.7459,12624.0
2024-12-31 14:00:00,123.79,124.0,123.68,123.94,14792.0,122.7261,122.9343,122.617,122.8748,14792.0
2024-12-31 14:10:00,123.97,124.15,123.82,123.82,14927.0,122.9045,123.083,122.7558,122.7558,14927.0
2024-12-31 14:20:00,123.82,123.93,123.72,123.72,19621.0,122.7558,122.8649,122.6567,122.6567,19621.0
2024-12-31 14:30:00,123.72,123.8,123.63,123.8,15916.0,122.6567,122.736,122.5675,122.736,15916.0
2024-12-31 14:40:00,123.77,123.81,123.65,123.73,14877.0,122.7062,122.7459,122.5873,122.6666,14877.0
2024-12-31 14:50:00,123.73,124.01,123.71,123.99,17976.0,122.6666,122.9442,122.6468,122.9244,17976.0
2024-12-31 15:00:00,123.98,124.12,123.93,124.1,19687.0,122.9144,123.0532,122.8649,123.0334,19687.0
2024-12-31 15:10:00,124.09,124.09,123.78,124.01,22591.0,123.0235,123.0235,122.7162,122.9442,22591.0
2024-12-31 15:20:00,123.99,124.22,123.97,124.22,24343.0,122.9244,123.1524,122.9045,123.1524,24343.0
2024-12-31 15:30:00,124.26,124.28,124.0,124.01,48536.0,123.192,123.2119,122.9343,122.9442,48536.0
2024-12-31 15:40:00,124.02,124.04,123.68,123.99,21068.0,122.9541,122.9739,122.617,122.9244,21068.0
2024-12-31 15:50:00,123.91,124.13,123.67,123.95,151420.0,122.845,123.0632,122.6071,122.8847,151420.0
2025-01-02 09:30:00,125.4,125.5,124.69,124.71,42416.0,124.3222,124.4214,123.6183,123.6382,42416.0
2025-01-02 09:40:00,124.67,125.01,124.61,124.88,9816.0,123.5985,123.9356,123.539,123.8067,9816.0
2025-01-02 09:50:00,124.89,125.12,124.7,124.99,17262.0,123.8166,124.0446,123.6283,123.9158,17262.0
2025-01-02 10:00:00,125.1,125.19,124.5,124.52,20510.0,124.0248,124.114,123.43,123.4498,20510.0
2025-01-02 10:10:00,124.57,124.76,124.35,124.35,15053.0,123.4994,123.6877,123.2813,123.2813,15053.0
2025-01-02 10:20:00,124.33,124.33,123.6,123.73,23198.0,123.2614,123.2614,122.5377,122.6666,23198.0
2025-01-02 10:30:00,123.7,123.84,123.42,123.42,20885.0,122.6368,122.7756,122.3593,122.3593,20885.0
2025-01-02 10:40:00,123.6,123.63,123.24,123.63,16267.0,122.5377,122.5675,122.1808,122.5675,16267.0
2025-01-02 10:50:00,123.56,123.75,123.33,123.53,19134.0,122.4981,122.6864,122.27,122.4683,19134.0
2025-01-02 11:00:00,123.48,123.54,123.01,123.16,25861.0,122.4187,122.4782,121.9528,122.1015,25861.0
2025-01-02 11:10:00,123.11,123.33,122.94,123.32,30725.0,122.0519,122.27,121.8834,122.2601,30725.0
2025-01-02 11:20:00,123.34,123.52,123.1,123.48,17644.0,122.2799,122.4584,122.042,122.4187,17644.0
2025-01-02 11:30:00,123.47,123.6,123.3,123.53,24639.0,122.4088,122.5377,122.2403,122.4683,24639.0
2025-01-02 11:40:00,123.54,123.73,123.47,123.49,32041.0,122.4782,122.6666,122.4088,122.4287,32041.0
2025-01-02 11:50:00,123.46,123.52,123.1,123.23,31931.0,122.3989,122.4584,122.042,122.1709,31931.0
2025-01-02 12:00:00,123.23,123.4,123.19,123.26,13414.0,122.1709,122.3394,122.1312,122.2006,13414.0
2025-01-02 12:10:00,123.28,123.54,123.24,123.3,15617.0,122.2205,122.4782,122.1808,122.2403,15617.0
2025-01-02 12:20:00,123.3,123.3,122.51,122.55,24227.0,122.2403,122.2403,121.4571,121.4967,24227.0
2025-01-02 12:30:00,122.53,122.59,122.0,122.16,22106.0,121.4769,121.5364,120.9515,121.1101,22106.0
2025-01-02 12:40:00,122.13,122.13,121.88,121.97,13824.0,121.0803,121.0803,120.8325,120.9217,13824.0
2025-01-02 12:50:00,121.89,122.17,121.84,122.04,15903.0,120.8424,121.12,120.7928,120.9911,15903.0
2025-01-02 13:00:00,122.05,122.05,121.64,121.82,13673.0,121.001,121.001,120.5946,120.773,13673.0
2025-01-02 13:10:00,121.81,121.81,121.53,121.64,11070.0,120.7631,120.7631,120.4855,120.5946,11070.0
2025-01-02 13:20:00,121.68,121.77,121.51,121.6,24696.0,120.6342,120.7234,120.4657,120.5549,24696.0
2025-01-02 13:30:00,121.59,121.59,121.26,121.43,17580.0,120.545,120.545,120.2178,120.3864,17580.0
2025-01-02 13:40:00,121.43,121.68,121.34,121.48,20577.0,120.3864,120.6342,120.2971,120.4359,20577.0
2025-01-02 13:50:00,121.46,121.59,121.24,121.59,23353.0,120.4161,120.545,120.198,120.545,23353.0
2025-01-02 14:00:00,121.61,121.73,121.45,121.56,24802.0,120.5648,120.6838,120.4062,120.5152,24802.0
2025-01-02 14:10:00,121.57,121.79,121.5,121.66,21067.0,120.5252,120.7433,120.4558,120.6144,21067.0
2025-01-02 14:20:00,121.67,121.97,121.62,121.92,20067.0,120.6243,120.9217,120.5747,120.8721,20067.0
2025-01-02 14:30:00,121.94,121.96,121.72,121.8,21015.0,120.892,120.9118,120.6739,120.7532,21015.0
2025-01-02 14:40:00,121.78,122.05,121.71,121.98,16085.0,120.7334,121.001,120.664,120.9316,16085.0
2025-01-02 14:50:00,121.97,122.07,121.53,121.7,25119.0,120.9217,121.0209,120.4855,120.654,25119.0
2025-01-02 15:00:00,121.7,122.04,121.68,121.95,11850.0,120.654,120.9911,120.6342,120.9019,11850.0
2025-01-02 15:10:00,121.92,122.04,121.84,122.02,16177.0,120.8721,120.9911,120.7928,120.9713,16177.0
2025-01-02 15:20:00,122.04,122.3,122.04,122.22,13996.0,120.9911,121.2489,120.9911,121.1696,13996.0
2025-01-02 15:30:00,122.22,122.44,122.04,122.1,24270.0,121.1696,121.3877,120.9911,121.0506,24270.0
2025-01-02 15:40:00,122.07,122.21,122.01,122.1,35047.0,121.0209,121.1597,120.9614,121.0506,35047.0
2025-01-02 15:50:00,122.07,122.23,121.89,122.18,103247.0,121.0209,121.1795,120.8424,121.1299,103247.0
2025-01-03 09:30:00,122.61,122.9,122.24,122.59,54080.0,121.5562,121.8437,121.1894,121.5364,54080.0
2025-01-03 09:40:00,122.61,122.71,121.88,122.01,15696.0,121.5562,121.6554,120.8325,120.9614,15696.0
2025-01-03 09:50:00,122.01,122.09,121.8,121.86,13439.0,120.9614,121.0407,120.7532,120.8127,13439.0
2025-01-03 10:00:00,121.87,122.68,121.78,122.68,14700.0,120.8226,121.6256,120.7334,121.6256,14700.0
2025-01-03 10:10:00,122.64,122.71,122.35,122.43,17523.0,121.586,121.6554,121.2985,121.3778,17523.0
2025-01-03 10:20:00,122.48,122.79,122.12,122.75,9446.0,121.4273,121.7347,121.0704,121.695,9446.0
2025-01-03 10:30:00,122.74,122.93,122.61,122.78,8997.0,121.6851,121.8735,121.5562,121.7248,8997.0
2025-01-03 10:40:00,122.81,122.97,122.73,122.77,25341.0,121.7545,121.9131,121.6752,121.7148,25341.0
2025-01-03 10:50:00,122.81,122.9,122.72,122.86,9795.0,121.7545,121.8437,121.6653,121.8041,9795.0
2025-01-03 11:00:00,122.89,122.89,122.45,122.61,23290.0,121.8338,121.8338,121.3976,121.5562,23290.0
2025-01-03 11:10:00,122.59,122.63,122.46,122.55,23158.0,121.5364,121.576,121.4075,121.4967,23158.0
2025-01-03 11:20:00,122.57,122.59,122.33,122.59,9149.0,121.5166,121.5364,121.2786,121.5364,9149.0
2025-01-03 11:30:00,122.56,122.78,122.56,122.76,9134.0,121.5066,121.7248,121.5066,121.7049,9134.0
2025-01-03 11:40:00,122.73,122.8,122.71,122.75,6743.0,121.6752,121.7446,121.6554,121.695,6743.0
2025-01-03 11:50:00,122.78,122.84,122.64,122.65,6953.0,121.7248,121.7842,121.586,121.5959,6953.0
2025-01-03 12:00:00,122.67,122.84,122.64,122.71,10048.0,121.6157,121.7842,121.586,121.6554,10048.0
2025-01-03 12:10:00,122.75,122.79,122.61,122.64,8084.0,121.695,121.7347,121.5562,121.586,8084.0
2025-01-03 12:20:00,122.68,122.84,122.66,122.79,8894.0,121.6256,121.7842,121.6058,121.7347,8894.0
2025-01-03 12:30:00,122.79,122.96,122.79,122.93,10532.0,121.7347,121.9032,121.7347,121.8735,10532.0
2025-01-03 12:40:00,122.9,122.98,122.82,122.96,11172.0,121.8437,121.923,121.7644,121.9032,11172.0
2025-01-03 12:50:00,122.98,123.03,122.91,122.98,15106.0,121.923,121.9726,121.8536,121.923,15106.0
2025-01-03 13:00:00,122.97,123.13,122.93,123.06,15283.0,121.9131,122.0717,121.8735,122.0023,15283.0
2025-01-03 13:10:00,123.05,123.1,122.95,123.02,14051.0,121.9924,122.042,121.8933,121.9627,14051.0
2025-01-03 13:20:00,123.07,123.23,123.0,123.23,8199.0,122.0123,122.1709,121.9429,122.1709,8199.0
2025-01-03 13:30:00,123.21,123.32,123.11,123.32,10924.0,122.1511,122.2601,122.0519,122.2601,10924.0
2025-01-03 13:40:00,123.28,123.32,123.21,123.31,10891.0,122.2205,122.2601,122.1511,122.2502,10891.0
2025-01-03 13:50:00,123.31,123.31,123.14,123.2,16045.0,122.2502,122.2502,122.0817,122.1411,16045.0
2025-01-03 14:00:00,123.22,123.29,123.18,123.29,8747.0,122.161,122.2304,122.1213,122.2304,8747.0
2025-01-03 14:10:00,123.29,123.42,123.23,123.33,20285.0,122.2304,122.3593,122.1709,122.27,20285.0
2025-01-03 14:20:00,123.34,123.46,123.32,123.43,16893.0,122.2799,122.3989,122.2601,122.3692,16893.0
2025-01-03 14:30:00,123.47,123.57,123.44,123.48,11225.0,122.4088,122.508,122.3791,122.4187,11225.0
2025-01-03 14:40:00,123.45,123.51,123.38,123.42,13241.0,122.389,122.4485,122.3196,122.3593,13241.0
2025-01-03 14:50:00,123.41,123.43,123.29,123.32,17844.0,122.3493,122.3692,122.2304,122.2601,17844.0
2025-01-03 15:00:00,123.32,123.41,123.21,123.38,17515.0,122.2601,122.3493,122.1511,122.3196,17515.0
2025-01-03 15:10:00,123.4,123.45,123.35,123.44,13436.0,122.3394,122.389,122.2899,122.3791,13436.0
2025-01-03 15:20:00,123.43,123.56,123.38,123.52,10250.0,122.3692,122.4981,122.3196,122.4584,10250.0
2025-01-03 15:30:00,123.53,123.54,123.38,123.45,19683.0,122.4683,122.4782,122.3196,122.389,19683.0
2025-01-03 15:40:00,123.44,123.5,123.29,123.43,24868.0,122.3791,122.4386,122.2304,122.3692,24868.0
2025-01-03 15:50:00,123.41,123.52,123.33,123.46,118895.0,122.3493,122.4584,122.27,122.3989,118895.0
2025-01-06 09:30:00,124.13,124.13,123.2,123.53,59127.0,123.0632,123.0632,122.1411,122.4683,59127.0
2025-01-06 09:40:00,123.5,124.32,123.48,124.28,36306.0,122.4386,123.2515,122.4187,123.2119,36306.0
2025-01-06 09:50:00,124.28,124.43,124.04,124.42,15197.0,123.2119,123.3606,122.9739,123.3507,15197.0
2025-01-06 10:00:00,124.4,124.61,124.3,124.44,15457.0,123.3308,123.539,123.2317,123.3705,15457.0
2025-01-06 10:10:00,124.4,124.4,123.82,123.83,17370.0,123.3308,123.3308,122.7558,122.7657,17370.0
2025-01-06 10:20:00,123.83,123.92,123.65,123.92,35204.0,122.7657,122.855,122.5873,122.855,35204.0
2025-01-06 10:30:00,123.91,123.98,123.4,123.44,22802.0,122.845,122.9144,122.3394,122.3791,22802.0
2025-01-06 10:40:00,123.49,123.56,123.27,123.31,26656.0,122.4287,122.4981,122.2105,122.2502,26656.0
2025-01-06 10:50:00,123.33,123.38,122.91,122.97,34927.0,122.27,122.3196,121.8536,121.9131,34927.0
2025-01-06 11:00:00,122.99,123.04,122.83,122.86,21735.0,121.933,121.9825,121.7743,121.8041,21735.0
2025-01-06 11:10:00,122.93,123.14,122.83,123.06,26886.0,121.8735,122.0817,121.7743,122.0023,26886.0
2025-01-06 11:20:00,123.08,123.27,123.05,123.22,11258.0,122.0222,122.2105,121.9924,122.161,11258.0
2025-01-06 11:30:00,123.22,123.55,123.22,123.44,43750.0,122.161,122.4881,122.161,122.3791,43750.0
2025-01-06 11:40:00,123.47,123.53,123.27,123.4,25040.0,122.4088,122.4683,122.2105,122.3394,25040.0
2025-01-06 11:50:00,123.36,123.63,123.34,123.63,18920.0,122.2998,122.5675,122.2799,122.5675,18920.0
2025-01-06 12:00:00,123.59,123.6,123.22,123.31,14879.0,122.5278,122.5377,122.161,122.2502,14879.0
2025-01-06 12:10:00,123.28,123.48,123.22,123.32,18022.0,122.2205,122.4187,122.161,122.2601,18022.0
2025-01-06 12:20:00,123.31,123.5,123.26,123.35,29871.0,122.2502,122.4386,122.2006,122.2899,29871.0
2025-01-06 12:30:00,123.36,123.42,123.25,123.3,18189.0,122.2998,122.3593,122.1907,122.2403,18189.0
2025-01-06 12:40:00,123.3,123.32,123.02,123.09,17829.0,122.2403,122.2601,121.9627,122.0321,17829.0
2025-01-06 12:50:00,123.13,123.13,122.88,122.96,16250.0,122.0717,122.0717,121.8239,121.9032,16250.0
2025-01-06 13:00:00,123.0,123.04,122.83,122.87,18915.0,121.9429,121.9825,121.7743,121.814,18915.0
2025-01-06 13:10:00,122.86,123.03,122.81,122.99,22578.0,121.8041,121.9726,121.7545,121.933,22578.0
2025-01-06 13:20:00,122.98,123.08,122.94,123.04,28654.0,121.923,122.0222,121.8834,121.9825,28654.0
2025-01-06 13:30:00,123.05,123.07,122.81,122.88,33237.0,121.9924,122.0123,121.7545,121.8239,33237.0
2025-01-06 13:40:00,122.84,122.94,122.67,122.7,29263.0,121.7842,121.8834,121.6157,121.6454,29263.0
2025-01-06 13:50:00,122.71,122.82,122.63,122.64,25167.0,121.6554,121.7644,121.576,121.586,25167.0
2025-01-06 14:00:00,122.65,122.65,122.39,122.61,23473.0,121.5959,121.5959,121.3381,121.5562,23473.0
2025-01-06 14:10:00,122.56,122.6,122.47,122.51,18870.0,121.5066,121.5463,121.4174,121.4571,18870.0
2025-01-06 14:20:00,122.5,122.55,122.27,122.33,28291.0,121.4472,121.4967,121.2191,121.2786,28291.0
2025-01-06 14:30:00,122.28,122.31,122.2,122.24,26009.0,121.2291,121.2588,121.1497,121.1894,26009.0
2025-01-06 14:40:00,122.22,122.29,122.13,122.22,27924.0,121.1696,121.239,121.0803,121.1696,27924.0
2025-01-06 14:50:00,122.23,122.23,121.86,121.96,29165.0,121.1795,121.1795,120.8127,120.9118,29165.0
2025-01-06 15:00:00,121.94,122.05,121.85,121.92,25858.0,120.892,121.001,120.8027,120.8721,25858.0
2025-01-06 15:10:00,121.93,122.02,121.79,121.88,39034.0,120.8821,120.9713,120.7433,120.8325,39034.0
2025-01-06 15:20:00,121.86,122.09,121.8,122.06,32530.0,120.8127,121.0407,120.7532,121.0109,32530.0
2025-01-06 15:30:00,122.06,122.15,121.96,122.02,31758.0,121.0109,121.1002,120.9118,120.9713,31758.0
2025-01-06 15:40:00,122.0,122.07,121.88,121.94,25454.0,120.9515,121.0209,120.8325,120.892,25454.0
2025-01-06 15:50:00,121.93,122.16,121.75,122.12,123217.0,120.8821,121.1101,120.7036,121.0704,123217.0
2025-01-07 09:30:00,122.57,123.68,121.37,121.37,80055.0,121.5166,122.617,120.3269,120.3269,80055.0
2025-01-07 09:40:00,121.56,121.6,120.77,121.16,21468.0,120.5152,120.5549,119.732,120.1187,21468.0
2025-01-07 09:50:00,121.14,121.2,120.7,120.97,55563.0,120.0989,120.1583,119.6626,119.9303,55563.0
2025-01-07 10:00:00,120.84,120.97,119.92,120.04,48841.0,119.8014,119.9303,118.8893,119.0083,48841.0
2025-01-07 10:10:00,120.0,120.3,119.78,119.94,67010.0,118.9686,119.2661,118.7505,118.9092,67010.0
2025-01-07 10:20:00,120.04,120.63,120.0,120.44,40658.0,119.0083,119.5932,118.9686,119.4049,40658.0
2025-01-07 10:30:00,120.39,120.87,120.28,120.4,16372.0,119.3553,119.8312,119.2462,119.3652,16372.0
2025-01-07 10:40:00,120.4,120.52,120.08,120.24,36915.0,119.3652,119.4842,119.048,119.2066,36915.0
2025-01-07 10:50:00,120.27,121.14,120.22,121.07,30577.0,119.2363,120.0989,119.1868,120.0295,30577.0
2025-01-07 11:00:00,121.14,121.36,121.05,121.09,26442.0,120.0989,120.317,120.0096,120.0493,26442.0
2025-01-07 11:10:00,121.07,121.12,120.8,120.89,41736.0,120.0295,120.079,119.7618,119.851,41736.0
2025-01-07 11:20:00,120.84,121.28,120.82,121.19,21977.0,119.8014,120.2376,119.7816,120.1484,21977.0
2025-01-07 11:30:00,121.19,121.19,120.63,120.96,14945.0,120.1484,120.1484,119.5932,119.9204,14945.0
2025-01-07 11:40:00,120.91,120.98,120.81,120.94,13688.0,119.8708,119.9402,119.7717,119.9006,13688.0
2025-01-07 11:50:00,120.9,120.9,120.42,120.43,16832.0,119.8609,119.8609,119.385,119.395,16832.0
2025-01-07 12:00:00,120.47,120.66,120.44,120.66,75641.0,119.4346,119.623,119.4049,119.623,75641.0
2025-01-07 12:10:00,120.65,121.07,120.56,121.0,13356.0,119.6131,120.0295,119.5238,119.9601,13356.0
2025-01-07 12:20:00,121.01,121.02,120.77,120.87,11452.0,119.97,119.9799,119.732,119.8312,11452.0
2025-01-07 12:30:00,120.89,121.1,120.86,120.94,6385.0,119.851,120.0592,119.8213,119.9006,6385.0
2025-01-07 12:40:00,120.92,120.95,120.67,120.69,9550.0,119.8807,119.9105,119.6329,119.6527,9550.0
2025-01-07 12:50:00,120.65,120.8,120.58,120.79,9617.0,119.6131,119.7618,119.5437,119.7519,9617.0
2025-01-07 13:00:00,120.79,120.82,120.67,120.73,21585.0,119.7519,119.7816,119.6329,119.6924,21585.0
2025-01-07 13:10:00,120.76,120.97,120.75,120.91,12597.0,119.7221,119.9303,119.7122,119.8708,12597.0
2025-01-07 13:20:00,120.91,121.03,120.9,120.98,11750.0,119.8708,119.9898,119.8609,119.9402,11750.0
2025-01-07 13:30:00,120.98,120.98,120.76,120.86,33577.0,119.9402,119.9402,119.7221,119.8213,33577.0
2025-01-07 13:40:00,120.85,120.9,120.64,120.79,17568.0,119.8113,119.8609,119.6031,119.7519,17568.0
2025-01-07 13:50:00,120.76,120.95,120.73,120.89,14263.0,119.7221,119.9105,119.6924,119.851,14263.0
2025-01-07 14:00:00,120.89,120.89,120.76,120.77,15993.0,119.851,119.851,119.7221,119.732,15993.0
2025-01-07 14:10:00,120.77,120.95,120.62,120.68,19837.0,119.732,119.9105,119.5833,119.6428,19837.0
2025-01-07 14:20:00,120.68,120.69,120.53,120.67,16446.0,119.6428,119.6527,119.4941,119.6329,16446.0
2025-01-07 14:30:00,120.65,120.68,120.55,120.57,16686.0,119.6131,119.6428,119.5139,119.5337,16686.0
2025-01-07 14:40:00,120.56,120.75,120.49,120.57,35320.0,119.5238,119.7122,119.4544,119.5337,35320.0
2025-01-07 14:50:00,120.57,120.65,120.37,120.43,33466.0,119.5337,119.6131,119.3355,119.395,33466.0
2025-01-07 15:00:00,120.44,120.46,120.11,120.12,26149.0,119.4049,119.4247,119.0777,119.0876,26149.0
2025-01-07 15:10:00,120.12,120.24,120.01,120.08,23002.0,119.0876,119.2066,118.9786,119.048,23002.0
2025-01-07 15:20:00,120.08,120.13,119.92,120.08,18485.0,119.048,119.0975,118.8893,119.048,18485.0
2025-01-07 15:30:00,120.06,120.22,119.95,120.22,30597.0,119.0281,119.1868,118.9191,119.1868,30597.0
2025-01-07 15:40:00,120.22,120.39,120.11,120.25,49436.0,119.1868,119.3553,119.0777,119.2165,49436.0
2025-01-07 15:50:00,120.28,120.74,120.27,120.68,178349.0,119.2462,119.7023,119.2363,119.6428,178349.0
2025-01-08 09:30:00,120.5,120.5,119.08,119.83,93632.0,119.4644,119.4644,118.0566,118.8001,93632.0
2025-01-08 09:40:00,119.82,119.88,119.24,119.83,39587.0,118.7902,118.8497,118.2152,118.8001,39587.0
2025-01-08 09:50:00,119.83,119.88,119.2,119.25,31186.0,118.8001,118.8497,118.1755,118.2251,31186.0
2025-01-08 10:00:00,119.32,119.64,119.25,119.59,47508.0,118.2945,118.6117,118.2251,118.5622,47508.0
2025-01-08 10:10:00,119.59,119.63,118.98,119.07,24924.0,118.5622,118.6018,117.9574,118.0466,24924.0
2025-01-08 10:20:00,119.02,119.02,118.68,118.79,26237.0,117.9971,117.9971,117.66,117.769,26237.0
2025-01-08 10:30:00,118.79,119.12,118.59,119.03,56154.0,117.769,118.0962,117.5708,118.007,56154.0
2025-01-08 10:40:00,119.03,119.2,118.88,119.03,32887.0,118.007,118.1755,117.8583,118.007,32887.0
2025-01-08 10:50:00,119.04,119.32,119.04,119.26,32595.0,118.0169,118.2945,118.0169,118.235,32595.0
2025-01-08 11:00:00,119.23,119.38,118.98,119.3,71750.0,118.2053,118.354,117.9574,118.2747,71750.0
2025-01-08 11:10:00,119.33,119.43,119.2,119.4,44523.0,118.3044,118.4035,118.1755,118.3738,44523.0
2025-01-08 11:20:00,119.43,119.52,119.32,119.34,30166.0,118.4035,118.4928,118.2945,118.3143,30166.0
2025-01-08 11:30:00,119.35,119.54,119.26,119.52,49652.0,118.3242,118.5126,118.235,118.4928,49652.0
2025-01-08 11:40:00,119.52,119.66,119.48,119.61,44268.0,118.4928,118.6316,118.4531,118.582,44268.0
2025-01-08 11:50:00,119.61,119.65,119.45,119.59,42377.0,118.582,118.6217,118.4234,118.5622,42377.0
2025-01-08 12:00:00,119.59,119.67,119.26,119.32,58507.0,118.5622,118.6415,118.235,118.2945,58507.0
2025-01-08 12:10:00,119.31,119.36,119.17,119.36,21063.0,118.2846,118.3341,118.1458,118.3341,21063.0
2025-01-08 12:20:00,119.36,119.37,119.14,119.18,20662.0,118.3341,118.3441,118.116,118.1557,20662.0
2025-01-08 12:30:00,119.15,119.35,119.13,119.29,9769.0,118.126,118.3242,118.1061,118.2648,9769.0
2025-01-08 12:40:00,119.32,119.37,119.25,119.3,14108.0,118.2945,118.3441,118.2251,118.2747,14108.0
2025-01-08 12:50:00,119.32,119.51,119.3,119.46,15504.0,118.2945,118.4829,118.2747,118.4333,15504.0
2025-01-08 13:00:00,119.43,119.87,119.39,119.83,14503.0,118.4035,118.8398,118.3639,118.8001,14503.0
2025-01-08 13:10:00,119.84,119.96,119.74,119.96,16104.0,118.81,118.929,118.7109,118.929,16104.0
2025-01-08 13:20:00,119.93,120.28,119.85,120.2,19202.0,118.8993,119.2462,118.8199,119.1669,19202.0
2025-01-08 13:30:00,120.13,120.32,120.05,120.32,14765.0,119.0975,119.2859,119.0182,119.2859,14765.0
2025-01-08 13:40:00,120.34,120.38,120.05,120.05,17511.0,119.3057,119.3454,119.0182,119.0182,17511.0
2025-01-08 13:50:00,120.04,120.11,119.78,120.06,16197.0,119.0083,119.0777,118.7505,119.0281,16197.0
2025-01-08 14:00:00,120.09,120.47,119.93,120.41,22344.0,119.0579,119.4346,118.8993,119.3751,22344.0
2025-01-08 14:10:00,120.46,120.47,120.09,120.26,26959.0,119.4247,119.4346,119.0579,119.2264,26959.0
2025-01-08 14:20:00,120.26,120.49,120.21,120.44,21250.0,119.2264,119.4544,119.1768,119.4049,21250.0
2025-01-08 14:30:00,120.45,120.45,120.07,120.12,17490.0,119.4148,119.4148,119.038,119.0876,17490.0
2025-01-08 14:40:00,120.13,120.13,119.98,120.11,19292.0,119.0975,119.0975,118.9488,119.0777,19292.0
2025-01-08 14:50:00,120.13,120.19,120.06,120.14,20574.0,119.0975,119.157,119.0281,119.1074,20574.0
2025-01-08 15:00:00,120.15,120.25,120.07,120.1,19760.0,119.1174,119.2165,119.038,119.0678,19760.0
2025-01-08 15:10:00,120.1,120.18,119.91,120.01,32798.0,119.0678,119.1471,118.8794,118.9786,32798.0
2025-01-08 15:20:00,120.04,120.28,120.01,120.18,36015.0,119.0083,119.2462,118.9786,119.1471,36015.0
2025-01-08 15:30:00,120.21,120.21,119.94,120.07,37190.0,119.1768,119.1768,118.9092,119.038,37190.0
2025-01-08 15:40:00,120.08,120.24,120.06,120.17,45701.0,119.048,119.2066,119.0281,119.1372,45701.0
2025-01-08 15:50:00,120.19,120.45,120.1,120.28,211426.0,119.157,119.4148,119.0678,119.2462,211426.0
2025-01-10 09:30:00,118.44,118.98,117.76,118.47,110543.0,117.4221,117.9574,116.7479,117.4518,110543.0
2025-01-10 09:40:00,118.48,118.82,118.33,118.74,23479.0,117.4617,117.7988,117.313,117.7195,23479.0
2025-01-10 09:50:00,118.71,119.1,118.64,118.94,19986.0,117.6897,118.0764,117.6203,117.9178,19986.0
2025-01-10 10:00:00,118.9,118.9,118.03,118.26,31718.0,117.8781,117.8781,117.0156,117.2436,31718.0
2025-01-10 10:10:00,118.25,118.58,117.96,118.37,75038.0,117.2337,117.5609,116.9462,117.3527,75038.0
2025-01-10 10:20:00,118.37,118.64,118.37,118.52,21648.0,117.3527,117.6203,117.3527,117.5014,21648.0
2025-01-10 10:30:00,118.54,118.65,118.31,118.56,21860.0,117.5212,117.6303,117.2932,117.541,21860.0
2025-01-10 10:40:00,118.47,118.47,118.02,118.4,26794.0,117.4518,117.4518,117.0057,117.3824,26794.0
2025-01-10 10:50:00,118.33,118.33,117.88,117.88,17570.0,117.313,117.313,116.8669,116.8669,17570.0
2025-01-10 11:00:00,117.95,117.95,117.66,117.75,22006.0,116.9363,116.9363,116.6488,116.738,22006.0
2025-01-10 11:10:00,117.86,118.21,117.85,118.01,25128.0,116.847,117.194,116.8371,116.9958,25128.0
2025-01-10 11:20:00,117.96,118.29,117.96,118.04,23075.0,116.9462,117.2733,116.9462,117.0255,23075.0
2025-01-10 11:30:00,118.02,118.05,117.72,117.87,21494.0,117.0057,117.0354,116.7082,116.857,21494.0
2025-01-10 11:40:00,117.86,118.18,117.82,117.91,24097.0,116.847,117.1643,116.8074,116.8966,24097.0
2025-01-10 11:50:00,117.9,118.13,117.89,117.95,30740.0,116.8867,117.1147,116.8768,116.9363,30740.0
2025-01-10 12:00:00,117.95,117.96,117.74,117.91,22579.0,116.9363,116.9462,116.7281,116.8966,22579.0
2025-01-10 12:10:00,117.91,118.01,117.73,117.97,24747.0,116.8966,116.9958,116.7182,116.9561,24747.0
2025-01-10 12:20:00,117.96,118.01,117.64,117.9,31876.0,116.9462,116.9958,116.6289,116.8867,31876.0
2025-01-10 12:30:00,117.9,118.17,117.88,118.04,30279.0,116.8867,117.1544,116.8669,117.0255,30279.0
2025-01-10 12:40:00,118.14,118.23,118.01,118.21,11235.0,117.1246,117.2139,116.9958,117.194,11235.0
2025-01-10 12:50:00,118.18,118.3,118.07,118.28,25508.0,117.1643,117.2833,117.0552,117.2634,25508.0
2025-01-10 13:00:00,118.33,118.46,118.16,118.46,18366.0,117.313,117.4419,117.1445,117.4419,18366.0
2025-01-10 13:10:00,118.43,118.57,118.3,118.54,15902.0,117.4121,117.5509,117.2833,117.5212,15902.0
2025-01-10 13:20:00,118.55,118.82,118.47,118.63,20053.0,117.5311,117.7988,117.4518,117.6104,20053.0
2025-01-10 13:30:00,118.67,118.78,118.54,118.72,22893.0,117.6501,117.7591,117.5212,117.6996,22893.0
2025-01-10 13:40:00,118.72,118.77,118.55,118.77,18759.0,117.6996,117.7492,117.5311,117.7492,18759.0
2025-01-10 13:50:00,118.79,118.89,118.6,118.86,34371.0,117.769,117.8682,117.5807,117.8384,34371.0
2025-01-10 14:00:00,118.81,118.84,118.22,118.22,23634.0,117.7889,117.8186,117.2039,117.2039,23634.0
2025-01-10 14:10:00,118.24,118.4,118.19,118.4,32733.0,117.2238,117.3824,117.1742,117.3824,32733.0
2025-01-10 14:20:00,118.35,118.43,118.16,118.31,47193.0,117.3328,117.4121,117.1445,117.2932,47193.0
2025-01-10 14:30:00,118.3,118.32,118.1,118.25,64902.0,117.2833,117.3031,117.085,117.2337,64902.0
2025-01-10 14:40:00,118.24,118.24,118.06,118.07,49356.0,117.2238,117.2238,117.0453,117.0552,49356.0
2025-01-10 14:50:00,118.1,118.24,118.07,118.13,43143.0,117.085,117.2238,117.0552,117.1147,43143.0
2025-01-10 15:00:00,118.16,118.2,118.0,118.06,35860.0,117.1445,117.1841,116.9858,117.0453,35860.0
2025-01-10 15:10:00,118.04,118.06,117.57,117.64,75597.0,117.0255,117.0453,116.5595,116.6289,75597.0
2025-01-10 15:20:00,117.68,117.74,117.61,117.68,54637.0,116.6686,116.7281,116.5992,116.6686,54637.0
2025-01-10 15:30:00,117.65,117.65,117.45,117.48,131866.0,116.6388,116.6388,116.4406,116.4703,131866.0
2025-01-10 15:40:00,117.48,117.6,117.34,117.36,77739.0,116.4703,116.5893,116.3315,116.3513,77739.0
2025-01-10 15:50:00,117.35,117.99,117.22,117.94,453901.0,116.3414,116.9759,116.2125,116.9264,453901.0
2025-01-13 09:30:00,116.73,117.64,116.5,117.35,82502.0,115.7268,116.6289,115.4987,116.3414,82502.0
2025-01-13 09:40:00,117.27,117.66,116.88,117.59,35886.0,116.2621,116.6488,115.8755,116.5794,35886.0
2025-01-13 09:50:00,117.64,118.14,117.59,117.91,25554.0,116.6289,117.1246,116.5794,116.8966,25554.0
2025-01-13 10:00:00,117.96,117.96,117.36,117.36,25620.0,116.9462,116.9462,116.3513,116.3513,25620.0
2025-01-13 10:10:00,117.44,117.79,117.34,117.73,29937.0,116.4307,116.7776,116.3315,116.7182,29937.0
2025-01-13 10:20:00,117.76,117.88,117.53,117.76,25331.0,116.7479,116.8669,116.5199,116.7479,25331.0
2025-01-13 10:30:00,117.76,118.0,117.46,117.8,37876.0,116.7479,116.9858,116.4505,116.7876,37876.0
2025-01-13 10:40:00,117.8,118.02,117.64,117.86,47053.0,116.7876,117.0057,116.6289,116.847,47053.0
2025-01-13 10:50:00,117.86,117.95,117.71,117.84,27452.0,116.847,116.9363,116.6983,116.8272,27452.0
2025-01-13 11:00:00,117.81,117.84,117.45,117.48,23553.0,116.7975,116.8272,116.4406,116.4703,23553.0
2025-01-13 11:10:00,117.53,117.84,117.48,117.8,36003.0,116.5199,116.8272,116.4703,116.7876,36003.0
2025-01-13 11:20:00,117.8,118.05,117.69,117.81,28415.0,116.7876,117.0354,116.6785,116.7975,28415.0
2025-01-13 11:30:00,117.81,117.97,117.62,117.64,16641.0,116.7975,116.9561,116.6091,116.6289,16641.0
2025-01-13 11:40:00,117.64,117.82,117.51,117.56,14157.0,116.6289,116.8074,116.5,116.5496,14157.0
2025-01-13 11:50:00,117.51,117.54,117.32,117.38,16398.0,116.5,116.5298,116.3117,116.3712,16398.0
2025-01-13 12:00:00,117.35,117.67,117.29,117.65,12287.0,116.3414,116.6587,116.2819,116.6388,12287.0
2025-01-13 12:10:00,117.63,117.93,117.6,117.89,36180.0,116.619,116.9164,116.5893,116.8768,36180.0
2025-01-13 12:20:00,117.89,117.97,117.67,117.67,29279.0,116.8768,116.9561,116.6587,116.6587,29279.0
2025-01-13 12:30:00,117.72,117.75,117.55,117.6,11307.0,116.7082,116.738,116.5397,116.5893,11307.0
2025-01-13 12:40:00,117.61,117.77,117.58,117.64,15917.0,116.5992,116.7578,116.5694,116.6289,15917.0
2025-01-13 12:50:00,117.64,117.94,117.63,117.94,19695.0,116.6289,116.9264,116.619,116.9264,19695.0
2025-01-13 13:00:00,117.96,117.96,117.72,117.85,14286.0,116.9462,116.9462,116.7082,116.8371,14286.0
2025-01-13 13:10:00,117.85,117.94,117.75,117.81,13513.0,116.8371,116.9264,116.738,116.7975,13513.0
2025-01-13 13:20:00,117.77,117.88,117.76,117.87,17406.0,116.7578,116.8669,116.7479,116.857,17406.0
2025-01-13 13:30:00,117.88,118.12,117.8,118.12,25261.0,116.8669,117.1048,116.7876,117.1048,25261.0
2025-01-13 13:40:00,118.1,118.15,117.96,118.15,19601.0,117.085,117.1345,116.9462,117.1345,19601.0
2025-01-13 13:50:00,118.15,118.15,117.94,118.01,15593.0,117.1345,117.1345,116.9264,116.9958,15593.0
2025-01-13 14:00:00,117.99,118.06,117.79,117.85,19182.0,116.9759,117.0453,116.7776,116.8371,19182.0
2025-01-13 14:10:00,117.86,117.92,117.78,117.83,12086.0,116.847,116.9065,116.7677,116.8173,12086.0
2025-01-13 14:20:00,117.86,118.34,117.83,118.32,20041.0,116.847,117.3229,116.8173,117.3031,20041.0
2025-01-13 14:30:00,118.31,118.56,118.25,118.48,21307.0,117.2932,117.541,117.2337,117.4617,21307.0
2025-01-13 14:40:00,118.49,118.6,118.35,118.37,21129.0,117.4716,117.5807,117.3328,117.3527,21129.0
2025-01-13 14:50:00,118.36,118.49,118.27,118.38,17397.0,117.3427,117.4716,117.2535,117.3626,17397.0
2025-01-13 15:00:00,118.33,118.43,118.23,118.35,22526.0,117.313,117.4121,117.2139,117.3328,22526.0
2025-01-13 15:10:00,118.36,118.42,118.31,118.42,23567.0,117.3427,117.4022,117.2932,117.4022,23567.0
2025-01-13 15:20:00,118.4,118.41,118.25,118.31,31126.0,117.3824,117.3923,117.2337,117.2932,31126.0
2025-01-13 15:30:00,118.3,118.54,118.15,118.3,70425.0,117.2833,117.5212,117.1345,117.2833,70425.0
2025-01-13 15:40:00,118.32,118.32,118.09,118.28,40738.0,117.3031,117.3031,117.0751,117.2634,40738.0
2025-01-13 15:50:00,118.23,118.57,118.2,118.48,155948.0,117.2139,117.5509,117.1841,117.4617,155948.0
2025-01-14 09:30:00,119.41,119.74,118.64,118.96,95350.0,118.3837,118.7109,117.6203,117.9376,95350.0
2025-01-14 09:40:00,118.95,119.34,118.86,119.11,33170.0,117.9277,118.3143,117.8384,118.0863,33170.0
2025-01-14 09:50:00,119.02,119.11,118.75,118.94,15825.0,117.9971,118.0863,117.7294,117.9178,15825.0
2025-01-14 10:00:00,118.89,119.54,118.87,119.25,20767.0,117.8682,118.5126,117.8484,118.2251,20767.0
2025-01-14 10:10:00,119.27,119.44,119.18,119.25,53400.0,118.2449,118.4135,118.1557,118.2251,53400.0
2025-01-14 10:20:00,119.22,119.42,119.11,119.29,21765.0,118.1954,118.3936,118.0863,118.2648,21765.0
2025-01-14 10:30:00,119.29,119.55,119.17,119.39,35084.0,118.2648,118.5225,118.1458,118.3639,35084.0
2025-01-14 10:40:00,119.34,119.75,119.33,119.46,19465.0,118.3143,118.7208,118.3044,118.4333,19465.0
2025-01-14 10:50:00,119.51,119.51,119.29,119.34,23168.0,118.4829,118.4829,118.2648,118.3143,23168.0
2025-01-14 11:00:00,119.34,119.38,118.94,118.99,56032.0,118.3143,118.354,117.9178,117.9673,56032.0
2025-01-14 11:10:00,118.98,119.0,118.64,118.93,19098.0,117.9574,117.9772,117.6203,117.9078,19098.0
2025-01-14 11:20:00,118.93,119.27,118.92,119.13,26782.0,117.9078,118.2449,117.8979,118.1061,26782.0
2025-01-14 11:30:00,119.12,119.24,118.97,119.06,14713.0,118.0962,118.2152,117.9475,118.0367,14713.0
2025-01-14 11:40:00,119.04,119.04,118.92,118.98,20481.0,118.0169,118.0169,117.8979,117.9574,20481.0
2025-01-14 11:50:00,118.98,119.12,118.83,118.97,53975.0,117.9574,118.0962,117.8087,117.9475,53975.0
2025-01-14 12:00:00,118.94,119.19,118.88,119.17,27243.0,117.9178,118.1656,117.8583,118.1458,27243.0
2025-01-14 12:10:00,119.18,119.4,119.17,119.19,20229.0,118.1557,118.3738,118.1458,118.1656,20229.0
2025-01-14 12:20:00,119.13,119.37,119.08,119.29,33776.0,118.1061,118.3441,118.0566,118.2648,33776.0
2025-01-14 12:30:00,119.28,119.28,119.02,119.25,13871.0,118.2548,118.2548,117.9971,118.2251,13871.0
2025-01-14 12:40:00,119.22,119.38,119.19,119.32,9374.0,118.1954,118.354,118.1656,118.2945,9374.0
2025-01-14 12:50:00,119.35,119.69,119.34,119.64,21280.0,118.3242,118.6613,118.3143,118.6117,21280.0
2025-01-14 13:00:00,119.67,119.77,119.62,119.72,16297.0,118.6415,118.7406,118.5919,118.6911,16297.0
2025-01-14 13:10:00,119.72,119.97,119.67,119.89,24256.0,118.6911,118.9389,118.6415,118.8596,24256.0
2025-01-14 13:20:00,119.86,120.11,119.78,119.98,35633.0,118.8299,119.0777,118.7505,118.9488,35633.0
2025-01-14 13:30:00,119.96,120.32,119.96,120.32,11817.0,118.929,119.2859,118.929,119.2859,11817.0
2025-01-14 13:40:00,120.31,120.4,120.27,120.35,17245.0,119.276,119.3652,119.2363,119.3156,17245.0
2025-01-14 13:50:00,120.34,120.47,120.33,120.39,20518.0,119.3057,119.4346,119.2958,119.3553,20518.0
2025-01-14 14:00:00,120.37,120.4,120.25,120.26,18237.0,119.3355,119.3652,119.2165,119.2264,18237.0
2025-01-14 14:10:00,120.28,120.37,120.06,120.34,24517.0,119.2462,119.3355,119.0281,119.3057,24517.0
2025-01-14 14:20:00,120.35,120.56,120.34,120.46,36544.0,119.3156,119.5238,119.3057,119.4247,36544.0
2025-01-14 14:30:00,120.41,120.5,120.37,120.5,16190.0,119.3751,119.4644,119.3355,119.4644,16190.0
2025-01-14 14:40:00,120.49,120.59,120.46,120.51,17863.0,119.4544,119.5536,119.4247,119.4743,17863.0
2025-01-14 14:50:00,120.5,120.53,120.01,120.08,10977.0,119.4644,119.4941,118.9786,119.048,10977.0
2025-01-14 15:00:00,120.05,120.11,119.73,120.0,21763.0,119.0182,119.0777,118.701,118.9686,21763.0
2025-01-14 15:10:00,119.98,120.19,119.93,120.18,12133.0,118.9488,119.157,118.8993,119.1471,12133.0
2025-01-14 15:20:00,120.19,120.35,120.11,120.23,14904.0,119.157,119.3156,119.0777,119.1967,14904.0
2025-01-14 15:30:00,120.27,120.31,119.86,119.86,21782.0,119.2363,119.276,118.8299,118.8299,21782.0
2025-01-14 15:40:00,119.85,119.88,119.7,119.71,31740.0,118.8199,118.8497,118.6712,118.6811,31740.0
2025-01-14 15:50:00,119.74,119.89,119.6,119.81,160107.0,118.7109,118.8596,118.5721,118.7803,160107.0
2025-01-15 09:30:00,122.07,122.5,121.27,121.36,68891.0,121.0209,121.4472,120.2277,120.317,68891.0
2025-01-15 09:40:00,121.36,121.47,121.0,121.17,39136.0,120.317,120.426,119.9601,120.1286,39136.0
2025-01-15 09:50:00,121.27,121.7,121.1,121.54,19491.0,120.2277,120.654,120.0592,120.4954,19491.0
2025-01-15 10:00:00,121.5,121.5,121.0,121.14,17404.0,120.4558,120.4558,119.9601,120.0989,17404.0
2025-01-15 10:10:00,121.14,121.26,120.93,120.93,16442.0,120.0989,120.2178,119.8907,119.8907,16442.0
2025-01-15 10:20:00,120.91,121.05,120.78,120.88,42619.0,119.8708,120.0096,119.7419,119.8411,42619.0
2025-01-15 10:30:00,120.85,121.02,120.48,120.48,13350.0,119.8113,119.9799,119.4445,119.4445,13350.0
2025-01-15 10:40:00,120.49,120.77,120.46,120.63,15246.0,119.4544,119.732,119.4247,119.5932,15246.0
2025-01-15 10:50:00,120.58,120.79,120.49,120.5,18968.0,119.5437,119.7519,119.4544,119.4644,18968.0
2025-01-15 11:00:00,120.52,120.58,120.24,120.33,24885.0,119.4842,119.5437,119.2066,119.2958,24885.0
2025-01-15 11:10:00,120.33,120.39,120.04,120.09,42314.0,119.2958,119.3553,119.0083,119.0579,42314.0
2025-01-15 11:20:00,120.09,120.23,120.06,120.17,30841.0,119.0579,119.1967,119.0281,119.1372,30841.0
2025-01-15 11:30:00,120.14,120.37,120.0,120.19,18838.0,119.1074,119.3355,118.9686,119.157,18838.0
2025-01-15 11:40:00,120.22,120.23,120.08,120.17,7341.0,119.1868,119.1967,119.048,119.1372,7341.0
2025-01-15 11:50:00,120.16,120.26,120.1,120.23,9699.0,119.1273,119.2264,119.0678,119.1967,9699.0
2025-01-15 12:00:00,120.26,120.49,120.19,120.35,9824.0,119.2264,119.4544,119.157,119.3156,9824.0
2025-01-15 12:10:00,120.37,120.51,120.31,120.35,17293.0,119.3355,119.4743,119.276,119.3156,17293.0
2025-01-15 12:20:00,120.29,120.43,120.24,120.43,17613.0,119.2562,119.395,119.2066,119.395,17613.0
2025-01-15 12:30:00,120.41,120.46,120.34,120.42,10615.0,119.3751,119.4247,119.3057,119.385,10615.0
2025-01-15 12:40:00,120.4,120.48,120.38,120.41,10730.0,119.3652,119.4445,119.3454,119.3751,10730.0
2025-01-15 12:50:00,120.41,120.41,120.28,120.32,31476.0,119.3751,119.3751,119.2462,119.2859,31476.0
2025-01-15 13:00:00,120.36,120.49,120.33,120.37,6090.0,119.3256,119.4544,119.2958,119.3355,6090.0
2025-01-15 13:10:00,120.35,120.43,120.3,120.34,21497.0,119.3156,119.395,119.2661,119.3057,21497.0
2025-01-15 13:20:00,120.33,120.56,120.32,120.52,21201.0,119.2958,119.5238,119.2859,119.4842,21201.0
2025-01-15 13:30:00,120.52,120.6,120.43,120.54,8494.0,119.4842,119.5635,119.395,119.504,8494.0
2025-01-15 13:40:00,120.54,120.57,120.48,120.53,11054.0,119.504,119.5337,119.4445,119.4941,11054.0
2025-01-15 13:50:00,120.53,120.74,120.53,120.67,16923.0,119.4941,119.7023,119.4941,119.6329,16923.0
2025-01-15 14:00:00,120.64,120.66,120.55,120.55,12869.0,119.6031,119.623,119.5139,119.5139,12869.0
2025-01-15 14:10:00,120.55,120.63,120.46,120.63,34749.0,119.5139,119.5932,119.4247,119.5932,34749.0
2025-01-15 14:20:00,120.65,120.82,120.63,120.79,18658.0,119.6131,119.7816,119.5932,119.7519,18658.0
2025-01-15 14:30:00,120.8,121.03,120.78,121.02,34052.0,119.7618,119.9898,119.7419,119.9799,34052.0
2025-01-15 14:40:00,121.04,121.08,120.94,121.05,26642.0,119.9997,120.0394,119.9006,120.0096,26642.0
2025-01-15 14:50:00,121.06,121.11,120.98,121.09,25799.0,120.0195,120.0691,119.9402,120.0493,25799.0
2025-01-15 15:00:00,121.09,121.25,121.09,121.25,21655.0,120.0493,120.2079,120.0493,120.2079,21655.0
2025-01-15 15:10:00,121.26,121.37,121.21,121.23,35610.0,120.2178,120.3269,120.1682,120.1881,35610.0
2025-01-15 15:20:00,121.22,121.4,121.21,121.27,28570.0,120.1782,120.3566,120.1682,120.2277,28570.0
2025-01-15 15:30:00,121.24,121.24,120.97,121.05,19246.0,120.198,120.198,119.9303,120.0096,19246.0
2025-01-15 15:40:00,121.02,121.13,120.98,121.03,22339.0,119.9799,120.0889,119.9402,119.9898,22339.0
2025-01-15 15:50:00,121.06,121.06,120.67,120.73,145005.0,120.0195,120.0195,119.6329,119.6924,145005.0
2025-01-16 09:30:00,120.58,121.3,120.51,120.78,55090.0,119.5437,120.2575,119.4743,119.7419,55090.0
2025-01-16 09:40:00,120.83,121.0,120.7,120.87,14118.0,119.7915,119.9601,119.6626,119.8312,14118.0
2025-01-16 09:50:00,120.87,121.07,120.86,120.98,66097.0,119.8312,120.0295,119.8213,119.9402,66097.0
2025-01-16 10:00:00,120.92,121.17,120.76,121.14,20127.0,119.8807,120.1286,119.7221,120.0989,20127.0
2025-01-16 10:10:00,121.17,121.27,121.05,121.27,22098.0,120.1286,120.2277,120.0096,120.2277,22098.0
2025-01-16 10:20:00,121.3,121.52,121.26,121.42,20637.0,120.2575,120.4756,120.2178,120.3764,20637.0
2025-01-16 10:30:00,121.47,121.56,121.21,121.54,20448.0,120.426,120.5152,120.1682,120.4954,20448.0
2025-01-16 10:40:00,121.53,121.54,121.24,121.48,27941.0,120.4855,120.4954,120.198,120.4359,27941.0
2025-01-16 10:50:00,121.51,121.67,121.41,121.64,16210.0,120.4657,120.6243,120.3665,120.5946,16210.0
2025-01-16 11:00:00,121.68,121.99,121.68,121.92,18008.0,120.6342,120.9415,120.6342,120.8721,18008.0
2025-01-16 11:10:00,121.92,121.96,121.69,121.72,28299.0,120.8721,120.9118,120.6441,120.6739,28299.0
2025-01-16 11:20:00,121.72,122.11,121.67,122.03,18189.0,120.6739,121.0605,120.6243,120.9812,18189.0
2025-01-16 11:30:00,122.03,122.15,121.95,121.97,12422.0,120.9812,121.1002,120.9019,120.9217,12422.0
2025-01-16 11:40:00,122.0,122.28,121.95,122.26,22995.0,120.9515,121.2291,120.9019,121.2092,22995.0
2025-01-16 11:50:00,122.33,122.56,122.28,122.56,21390.0,121.2786,121.5066,121.2291,121.5066,21390.0
2025-01-16 12:00:00,122.57,122.64,122.31,122.59,79001.0,121.5166,121.586,121.2588,121.5364,79001.0
2025-01-16 12:10:00,122.57,122.58,122.45,122.49,37427.0,121.5166,121.5265,121.3976,121.4372,37427.0
2025-01-16 12:20:00,122.52,122.62,122.44,122.57,19401.0,121.467,121.5661,121.3877,121.5166,19401.0
2025-01-16 12:30:00,122.56,122.58,122.4,122.42,30626.0,121.5066,121.5265,121.348,121.3678,30626.0
2025-01-16 12:40:00,122.42,122.5,122.28,122.36,29326.0,121.3678,121.4472,121.2291,121.3084,29326.0
2025-01-16 12:50:00,122.37,122.61,122.35,122.59,10639.0,121.3183,121.5562,121.2985,121.5364,10639.0
2025-01-16 13:00:00,122.56,122.71,122.51,122.68,25961.0,121.5066,121.6554,121.4571,121.6256,25961.0
2025-01-16 13:10:00,122.71,122.72,122.56,122.62,21468.0,121.6554,121.6653,121.5066,121.5661,21468.0
2025-01-16 13:20:00,122.62,122.8,122.61,122.72,17502.0,121.5661,121.7446,121.5562,121.6653,17502.0
2025-01-16 13:30:00,122.7,122.73,122.62,122.73,19270.0,121.6454,121.6752,121.5661,121.6752,19270.0
2025-01-16 13:40:00,122.72,122.78,122.6,122.67,16106.0,121.6653,121.7248,121.5463,121.6157,16106.0
2025-01-16 13:50:00,122.65,122.73,122.44,122.48,24543.0,121.5959,121.6752,121.3877,121.4273,24543.0
2025-01-16 14:00:00,122.48,122.74,122.41,122.73,20291.0,121.4273,121.6851,121.3579,121.6752,20291.0
2025-01-16 14:10:00,122.73,122.77,122.66,122.7,22242.0,121.6752,121.7148,121.6058,121.6454,22242.0
2025-01-16 14:20:00,122.71,122.77,122.55,122.73,23800.0,121.6554,121.7148,121.4967,121.6752,23800.0
2025-01-16 14:30:00,122.74,122.78,122.7,122.78,16266.0,121.6851,121.7248,121.6454,121.7248,16266.0
2025-01-16 14:40:00,122.79,122.85,122.73,122.78,29946.0,121.7347,121.7942,121.6752,121.7248,29946.0
2025-01-16 14:50:00,122.79,122.95,122.79,122.88,44890.0,121.7347,121.8933,121.7347,121.8239,44890.0
2025-01-16 15:00:00,122.86,122.87,122.73,122.84,79784.0,121.8041,121.814,121.6752,121.7842,79784.0
2025-01-16 15:10:00,122.8,122.9,122.77,122.9,46051.0,121.7446,121.8437,121.7148,121.8437,46051.0
2025-01-16 15:20:00,122.87,122.97,122.8,122.87,73168.0,121.814,121.9131,121.7446,121.814,73168.0
2025-01-16 15:30:00,122.88,123.19,122.88,123.17,155265.0,121.8239,122.1312,121.8239,122.1114,155265.0
2025-01-16 15:40:00,123.17,123.39,123.15,123.39,51301.0,122.1114,122.3295,122.0916,122.3295,51301.0
2025-01-16 15:50:00,123.39,123.5,123.26,123.26,228415.0,122.3295,122.4386,122.2006,122.2006,228415.0
2025-01-17 09:30:00,124.6,124.6,123.7,124.14,444511.0,123.5291,123.5291,122.6368,123.0731,444511.0
2025-01-17 09:40:00,124.14,124.39,123.95,124.22,26442.0,123.0731,123.3209,122.8847,123.1524,26442.0
2025-01-17 09:50:00,124.22,124.4,124.1,124.2,228239.0,123.1524,123.3308,123.0334,123.1326,228239.0
2025-01-17 10:00:00,124.2,124.41,123.79,123.95,313130.0,123.1326,123.3407,122.7261,122.8847,313130.0
2025-01-17 10:10:00,123.95,124.16,123.78,124.0,91197.0,122.8847,123.0929,122.7162,122.9343,91197.0
2025-01-17 10:20:00,124.02,124.36,124.02,124.3,164509.0,122.9541,123.2912,122.9541,123.2317,164509.0
2025-01-17 10:30:00,124.32,124.34,124.15,124.2,54817.0,123.2515,123.2713,123.083,123.1326,54817.0
2025-01-17 10:40:00,124.2,124.52,124.2,124.52,27974.0,123.1326,123.4498,123.1326,123.4498,27974.0
2025-01-17 10:50:00,124.55,125.0,124.52,124.75,57652.0,123.4795,123.9257,123.4498,123.6778,57652.0
2025-01-17 11:00:00,124.77,124.77,124.39,124.52,39111.0,123.6977,123.6977,123.3209,123.4498,39111.0
2025-01-17 11:10:00,124.53,124.72,124.39,124.64,31815.0,123.4597,123.6481,123.3209,123.5688,31815.0
2025-01-17 11:20:00,124.65,124.84,124.63,124.7,39319.0,123.5787,123.7671,123.5589,123.6283,39319.0
2025-01-17 11:30:00,124.72,125.09,124.68,125.04,43650.0,123.6481,124.0149,123.6084,123.9653,43650.0
2025-01-17 11:40:00,125.06,125.34,125.04,125.32,36189.0,123.9852,124.2628,123.9653,124.2429,36189.0
2025-01-17 11:50:00,125.33,125.33,124.98,125.29,69021.0,124.2528,124.2528,123.9058,124.2132,69021.0
2025-01-17 12:00:00,125.31,125.41,125.08,125.16,121134.0,124.233,124.3322,124.005,124.0843,121134.0
2025-01-17 12:10:00,125.18,125.28,125.08,125.25,91773.0,124.1041,124.2033,124.005,124.1735,91773.0
2025-01-17 12:20:00,125.25,125.26,125.0,125.01,59123.0,124.1735,124.1834,123.9257,123.9356,59123.0
2025-01-17 12:30:00,125.02,125.02,124.84,124.95,29966.0,123.9455,123.9455,123.7671,123.8761,29966.0
2025-01-17 12:40:00,124.96,124.96,124.79,124.93,31880.0,123.886,123.886,123.7175,123.8563,31880.0
2025-01-17 12:50:00,124.94,124.99,124.61,124.62,49071.0,123.8662,123.9158,123.539,123.5489,49071.0
2025-01-17 13:00:00,124.64,124.65,124.39,124.61,35643.0,123.5688,123.5787,123.3209,123.539,35643.0
2025-01-17 13:10:00,124.62,124.79,124.6,124.69,27086.0,123.5489,123.7175,123.5291,123.6183,27086.0
2025-01-17 13:20:00,124.71,124.83,124.69,124.77,20737.0,123.6382,123.7571,123.6183,123.6977,20737.0
2025-01-17 13:30:00,124.77,124.82,124.58,124.61,15105.0,123.6977,123.7472,123.5093,123.539,15105.0
2025-01-17 13:40:00,124.61,124.67,124.46,124.61,24803.0,123.539,123.5985,123.3903,123.539,24803.0
2025-01-17 13:50:00,124.62,124.62,124.48,124.51,11791.0,123.5489,123.5489,123.4101,123.4399,11791.0
2025-01-17 14:00:00,124.51,124.62,124.5,124.61,17020.0,123.4399,123.5489,123.43,123.539,17020.0
2025-01-17 14:10:00,124.6,124.62,124.52,124.52,15853.0,123.5291,123.5489,123.4498,123.4498,15853.0
2025-01-17 14:20:00,124.53,124.61,124.44,124.45,14578.0,123.4597,123.539,123.3705,123.3804,14578.0
2025-01-17 14:30:00,124.47,124.47,124.34,124.36,17433.0,123.4002,123.4002,123.2713,123.2912,17433.0
2025-01-17 14:40:00,124.34,124.36,124.19,124.27,16941.0,123.2713,123.2912,123.1226,123.2019,16941.0
2025-01-17 14:50:00,124.27,124.37,124.25,124.36,26020.0,123.2019,123.3011,123.1821,123.2912,26020.0
2025-01-17 15:00:00,124.33,124.37,124.2,124.37,60959.0,123.2614,123.3011,123.1326,123.3011,60959.0
2025-01-17 15:10:00,124.37,124.41,124.3,124.39,20650.0,123.3011,123.3407,123.2317,123.3209,20650.0
2025-01-17 15:20:00,124.4,124.5,124.34,124.44,40428.0,123.3308,123.43,123.2713,123.3705,40428.0
2025-01-17 15:30:00,124.44,124.5,124.32,124.36,48232.0,123.3705,123.43,123.2515,123.2912,48232.0
2025-01-17 15:40:00,124.36,124.51,124.26,124.3,64838.0,123.2912,123.4399,123.192,123.2317,64838.0
2025-01-17 15:50:00,124.3,124.69,124.18,124.53,205400.0,123.2317,123.6183,123.1127,123.4597,205400.0
2025-01-21 09:30:00,126.23,126.79,125.62,126.52,117739.0,125.1451,125.7003,124.5403,125.4326,117739.0
2025-01-21 09:40:00,126.56,127.34,126.55,126.97,30525.0,125.4723,126.2456,125.4624,125.8787,30525.0
2025-01-21 09:50:00,127.04,127.39,126.92,127.39,55923.0,125.9481,126.2951,125.8292,126.2951,55923.0
2025-01-21 10:00:00,127.39,127.88,127.2,127.75,55056.0,126.2951,126.7809,126.1068,126.652,55056.0
2025-01-21 10:10:00,127.78,127.79,127.31,127.59,36503.0,126.6818,126.6917,126.2158,126.4934,36503.0
2025-01-21 10:20:00,127.58,128.0,127.5,127.9,49364.0,126.4835,126.8999,126.4042,126.8008,49364.0
2025-01-21 10:30:00,127.87,128.13,127.77,128.05,44496.0,126.771,127.0288,126.6719,126.9495,44496.0
2025-01-21 10:40:00,128.05,128.36,127.96,128.25,36994.0,126.9495,127.2568,126.8602,127.1477,36994.0
2025-01-21 10:50:00,128.32,128.32,128.01,128.16,59773.0,127.2171,127.2171,126.9098,127.0585,59773.0
2025-01-21 11:00:00,128.11,128.38,127.8,128.38,45571.0,127.0089,127.2766,126.7016,127.2766,45571.0
2025-01-21 11:10:00,128.37,128.54,128.14,128.19,35277.0,127.2667,127.4353,127.0387,127.0883,35277.0
2025-01-21 11:20:00,128.19,128.35,128.14,128.25,21136.0,127.0883,127.2469,127.0387,127.1477,21136.0
2025-01-21 11:30:00,128.24,128.36,128.06,128.17,31785.0,127.1378,127.2568,126.9594,127.0684,31785.0
2025-01-21 11:40:00,128.17,128.35,128.1,128.28,35780.0,127.0684,127.2469,126.999,127.1775,35780.0
2025-01-21 11:50:00,128.28,128.54,128.27,128.54,21087.0,127.1775,127.4353,127.1676,127.4353,21087.0
2025-01-21 12:00:00,128.54,128.8,128.49,128.74,31991.0,127.4353,127.693,127.3857,127.6335,31991.0
2025-01-21 12:10:00,128.74,128.79,128.61,128.7,35452.0,127.6335,127.6831,127.5046,127.5939,35452.0
2025-01-21 12:20:00,128.72,128.91,128.7,128.76,35957.0,127.6137,127.8021,127.5939,127.6534,35957.0
2025-01-21 12:30:00,128.78,128.92,128.72,128.74,41436.0,127.6732,127.812,127.6137,127.6335,41436.0
2025-01-21 12:40:00,128.75,128.87,128.06,128.24,54443.0,127.6434,127.7624,126.9594,127.1378,54443.0
2025-01-21 12:50:00,128.23,128.55,128.21,128.55,59993.0,127.1279,127.4452,127.1081,127.4452,59993.0
2025-01-21 13:00:00,128.53,128.53,128.37,128.49,18284.0,127.4253,127.4253,127.2667,127.3857,18284.0
2025-01-21 13:10:00,128.51,128.52,128.29,128.38,19823.0,127.4055,127.4154,127.1874,127.2766,19823.0
2025-01-21 13:20:00,128.41,128.56,128.37,128.47,18453.0,127.3064,127.4551,127.2667,127.3659,18453.0
2025-01-21 13:30:00,128.47,128.59,128.31,128.37,22663.0,127.3659,127.4848,127.2072,127.2667,22663.0
2025-01-21 13:40:00,128.32,128.35,128.15,128.21,30502.0,127.2171,127.2469,127.0486,127.1081,30502.0
2025-01-21 13:50:00,128.21,128.31,128.2,128.24,22957.0,127.1081,127.2072,127.0982,127.1378,22957.0
2025-01-21 14:00:00,128.25,128.36,128.14,128.36,15025.0,127.1477,127.2568,127.0387,127.2568,15025.0
2025-01-21 14:10:00,128.39,128.49,128.28,128.28,15580.0,127.2865,127.3857,127.1775,127.1775,15580.0
2025-01-21 14:20:00,128.3,128.43,128.2,128.34,27649.0,127.1973,127.3262,127.0982,127.237,27649.0
2025-01-21 14:30:00,128.34,128.45,128.28,128.45,20627.0,127.237,127.346,127.1775,127.346,20627.0
2025-01-21 14:40:00,128.42,128.51,128.32,128.35,21298.0,127.3163,127.4055,127.2171,127.2469,21298.0
2025-01-21 14:50:00,128.36,128.58,128.29,128.55,30319.0,127.2568,127.4749,127.1874,127.4452,30319.0
2025-01-21 15:00:00,128.53,128.71,128.47,128.61,144954.0,127.4253,127.6038,127.3659,127.5046,144954.0
2025-01-21 15:10:00,128.61,129.09,128.49,128.78,567617.0,127.5046,127.9805,127.3857,127.6732,567617.0
2025-01-21 15:20:00,128.75,128.92,128.63,128.9,85794.0,127.6434,127.812,127.5245,127.7922,85794.0
2025-01-21 15:30:00,128.89,129.5,128.86,129.39,185315.0,127.7822,128.387,127.7525,128.2779,185315.0
2025-01-21 15:40:00,129.39,129.5,128.96,129.11,456462.0,128.2779,128.387,127.8516,128.0004,456462.0
2025-01-21 15:50:00,129.1,129.6,128.99,129.48,260399.0,127.9904,128.4861,127.8814,128.3672,260399.0
2025-01-22 09:30:00,131.2,131.63,130.27,130.8,189152.0,130.0724,130.4987,129.1504,129.6758,189152.0
2025-01-22 09:40:00,130.88,130.95,129.92,130.29,63914.0,129.7551,129.8245,128.8034,129.1702,63914.0
2025-01-22 09:50:00,130.28,130.46,130.0,130.46,66885.0,129.1603,129.3387,128.8827,129.3387,66885.0
2025-01-22 10:00:00,130.44,130.69,130.25,130.43,20818.0,129.3189,129.5668,129.1306,129.309,20818.0
2025-01-22 10:10:00,130.43,130.57,130.27,130.33,23333.0,129.309,129.4478,129.1504,129.2099,23333.0
2025-01-22 10:20:00,130.3,130.41,130.25,130.31,35635.0,129.1801,129.2892,129.1306,129.19,35635.0
2025-01-22 10:30:00,130.32,130.35,130.08,130.18,36143.0,129.2,129.2297,128.962,129.0612,36143.0
2025-01-22 10:40:00,130.18,130.47,130.07,130.47,28342.0,129.0612,129.3487,128.9521,129.3487,28342.0
2025-01-22 10:50:00,130.47,130.58,130.42,130.52,37663.0,129.3487,129.4577,129.2991,129.3982,37663.0
2025-01-22 11:00:00,130.5,130.74,130.47,130.65,26327.0,129.3784,129.6163,129.3487,129.5271,26327.0
2025-01-22 11:10:00,130.67,130.76,130.47,130.62,30513.0,129.5469,129.6362,129.3487,129.4974,30513.0
2025-01-22 11:20:00,130.52,130.52,130.24,130.31,18725.0,129.3982,129.3982,129.1206,129.19,18725.0
2025-01-22 11:30:00,130.28,130.4,130.16,130.36,14957.0,129.1603,129.2793,129.0413,129.2396,14957.0
2025-01-22 11:40:00,130.35,130.58,130.25,130.51,31956.0,129.2297,129.4577,129.1306,129.3883,31956.0
2025-01-22 11:50:00,130.49,130.68,130.33,130.33,20315.0,129.3685,129.5569,129.2099,129.2099,20315.0
2025-01-22 12:00:00,130.38,130.47,130.33,130.41,10187.0,129.2594,129.3487,129.2099,129.2892,10187.0
2025-01-22 12:10:00,130.4,130.44,130.27,130.43,14692.0,129.2793,129.3189,129.1504,129.309,14692.0
2025-01-22 12:20:00,130.41,130.47,130.3,130.3,12869.0,129.2892,129.3487,129.1801,129.1801,12869.0
2025-01-22 12:30:00,130.33,130.44,130.3,130.37,12920.0,129.2099,129.3189,129.1801,129.2495,12920.0
2025-01-22 12:40:00,130.29,130.4,130.28,130.3,12963.0,129.1702,129.2793,129.1603,129.1801,12963.0
2025-01-22 12:50:00,130.3,130.3,130.05,130.07,11110.0,129.1801,129.1801,128.9323,128.9521,11110.0
2025-01-22 13:00:00,130.03,130.2,129.98,130.2,21955.0,128.9124,129.081,128.8629,129.081,21955.0
2025-01-22 13:10:00,130.19,130.2,129.89,130.11,28843.0,129.0711,129.081,128.7736,128.9918,28843.0
2025-01-22 13:20:00,130.1,130.15,130.01,130.14,8259.0,128.9818,129.0314,128.8926,129.0215,8259.0
2025-01-22 13:30:00,130.11,130.28,130.11,130.28,17252.0,128.9918,129.1603,128.9918,129.1603,17252.0
2025-01-22 13:40:00,130.26,130.37,130.24,130.36,16257.0,129.1405,129.2495,129.1206,129.2396,16257.0
2025-01-22 13:50:00,130.36,130.4,130.26,130.34,17450.0,129.2396,129.2793,129.1405,129.2198,17450.0
2025-01-22 14:00:00,130.31,130.31,129.89,129.94,12324.0,129.19,129.19,128.7736,128.8232,12324.0
2025-01-22 14:10:00,129.97,129.97,129.9,129.93,8314.0,128.853,128.853,128.7836,128.8133,8314.0
2025-01-22 14:20:00,129.93,130.07,129.8,129.86,34133.0,128.8133,128.9521,128.6844,128.7439,34133.0
2025-01-22 14:30:00,129.86,130.11,129.86,130.07,13701.0,128.7439,128.9918,128.7439,128.9521,13701.0
2025-01-22 14:40:00,130.08,130.15,129.96,130.08,15496.0,128.962,129.0314,128.843,128.962,15496.0
2025-01-22 14:50:00,130.12,130.21,130.08,130.12,19858.0,129.0017,129.0909,128.962,129.0017,19858.0
2025-01-22 15:00:00,130.11,130.26,130.05,130.25,21453.0,128.9918,129.1405,128.9323,129.1306,21453.0
2025-01-22 15:10:00,130.25,130.4,130.23,130.38,22519.0,129.1306,129.2793,129.1107,129.2594,22519.0
2025-01-22 15:20:00,130.41,130.52,130.36,130.51,48097.0,129.2892,129.3982,129.2396,129.3883,48097.0
2025-01-22 15:30:00,130.5,130.54,130.3,130.4,42001.0,129.3784,129.4181,129.1801,129.2793,42001.0
2025-01-22 15:40:00,130.39,130.4,130.24,130.3,64311.0,129.2694,129.2793,129.1206,129.1801,64311.0
2025-01-22 15:50:00,130.33,130.4,129.88,129.93,193871.0,129.2099,129.2793,128.7637,128.8133,193871.0
2025-01-23 09:30:00,129.74,129.74,129.0,129.36,64968.0,128.6249,128.6249,127.8913,128.2482,64968.0
2025-01-23 09:40:00,129.34,129.59,129.32,129.49,24434.0,128.2284,128.4762,128.2085,128.3771,24434.0
2025-01-23 09:50:00,129.62,129.82,129.41,129.48,32593.0,128.506,128.7042,128.2978,128.3672,32593.0
2025-01-23 10:00:00,129.5,129.56,129.35,129.55,28196.0,128.387,128.4465,128.2383,128.4366,28196.0
2025-01-23 10:10:00,129.51,129.6,129.27,129.32,38934.0,128.3969,128.4861,128.159,128.2085,38934.0
2025-01-23 10:20:00,129.28,129.3,129.05,129.09,48283.0,128.1689,128.1887,127.9409,127.9805,48283.0
2025-01-23 10:30:00,129.09,129.27,128.92,129.11,51446.0,127.9805,128.159,127.812,128.0004,51446.0
2025-01-23 10:40:00,129.11,129.46,129.08,129.45,45066.0,128.0004,128.3473,127.9706,128.3374,45066.0
2025-01-23 10:50:00,129.48,129.8,129.43,129.75,27772.0,128.3672,128.6844,128.3176,128.6349,27772.0
2025-01-23 11:00:00,129.79,130.0,129.78,129.9,21853.0,128.6745,128.8827,128.6646,128.7836,21853.0
2025-01-23 11:10:00,129.94,130.04,129.73,129.81,38903.0,128.8232,128.9224,128.615,128.6943,38903.0
2025-01-23 11:20:00,129.81,130.12,129.76,129.89,31708.0,128.6943,129.0017,128.6448,128.7736,31708.0
2025-01-23 11:30:00,129.88,130.22,129.78,130.11,34449.0,128.7637,129.1008,128.6646,128.9918,34449.0
2025-01-23 11:40:00,130.11,130.3,129.93,130.2,78164.0,128.9918,129.1801,128.8133,129.081,78164.0
2025-01-23 11:50:00,130.23,130.48,130.18,130.44,55564.0,129.1107,129.3586,129.0612,129.3189,55564.0
2025-01-23 12:00:00,130.47,130.6,130.42,130.58,26681.0,129.3487,129.4775,129.2991,129.4577,26681.0
2025-01-23 12:10:00,130.54,130.8,130.54,130.68,26686.0,129.4181,129.6758,129.4181,129.5569,26686.0
2025-01-23 12:20:00,130.69,130.94,130.69,130.87,21238.0,129.5668,129.8146,129.5668,129.7452,21238.0
2025-01-23 12:30:00,130.85,130.92,130.79,130.87,21084.0,129.7254,129.7948,129.6659,129.7452,21084.0
2025-01-23 12:40:00,130.87,131.78,130.8,131.64,384870.0,129.7452,130.6474,129.6758,130.5086,384870.0
2025-01-23 12:50:00,131.64,131.69,131.11,131.15,102685.0,130.5086,130.5582,129.9832,130.0228,102685.0
2025-01-23 13:00:00,131.15,131.45,131.14,131.31,42615.0,130.0228,130.3202,130.0129,130.1814,42615.0
2025-01-23 13:10:00,131.31,131.78,131.29,131.69,66117.0,130.1814,130.6474,130.1616,130.5582,66117.0
2025-01-23 13:20:00,131.7,131.93,131.61,131.89,119818.0,130.5681,130.7961,130.4789,130.7565,119818.0
2025-01-23 13:30:00,131.91,132.01,131.7,131.73,49318.0,130.7763,130.8754,130.5681,130.5978,49318.0
2025-01-23 13:40:00,131.73,132.0,131.69,131.97,47695.0,130.5978,130.8655,130.5582,130.8358,47695.0
2025-01-23 13:50:00,131.97,132.06,131.74,131.74,58424.0,130.8358,130.925,130.6077,130.6077,58424.0
2025-01-23 14:00:00,131.7,131.75,131.44,131.62,28191.0,130.5681,130.6177,130.3103,130.4888,28191.0
2025-01-23 14:10:00,131.6,131.6,131.43,131.48,28093.0,130.469,130.469,130.3004,130.35,28093.0
2025-01-23 14:20:00,131.47,131.67,131.36,131.61,32498.0,130.3401,130.5383,130.231,130.4789,32498.0
2025-01-23 14:30:00,131.62,131.65,131.31,131.35,26088.0,130.4888,130.5185,130.1814,130.2211,26088.0
2025-01-23 14:40:00,131.35,131.47,131.33,131.46,23985.0,130.2211,130.3401,130.2013,130.3302,23985.0
2025-01-23 14:50:00,131.43,131.49,131.25,131.49,31313.0,130.3004,130.3599,130.122,130.3599,31313.0
2025-01-23 15:00:00,131.47,131.64,131.47,131.6,62510.0,130.3401,130.5086,130.3401,130.469,62510.0
2025-01-23 15:10:00,131.63,131.8,131.6,131.67,80791.0,130.4987,130.6672,130.469,130.5383,80791.0
2025-01-23 15:20:00,131.68,131.68,131.42,131.55,120259.0,130.5483,130.5483,130.2905,130.4194,120259.0
2025-01-23 15:30:00,131.55,131.63,131.19,131.26,126571.0,130.4194,130.4987,130.0625,130.1319,126571.0
2025-01-23 15:40:00,131.26,131.38,131.12,131.28,86841.0,130.1319,130.2508,129.9931,130.1517,86841.0
2025-01-23 15:50:00,131.29,131.31,130.91,131.18,303896.0,130.1616,130.1814,129.7849,130.0526,303896.0
2025-01-24 09:30:00,131.34,131.81,131.31,131.42,95982.0,130.2112,130.6771,130.1814,130.2905,95982.0
2025-01-24 09:40:00,131.43,131.54,131.15,131.25,21361.0,130.3004,130.4095,130.0228,130.122,21361.0
2025-01-24 09:50:00,131.15,131.2,130.78,130.91,19592.0,130.0228,130.0724,129.656,129.7849,19592.0
2025-01-24 10:00:00,130.91,131.05,130.64,130.73,64614.0,129.7849,129.9237,129.5172,129.6064,64614.0
2025-01-24 10:10:00,130.73,131.08,130.71,131.0,130331.0,129.6064,129.9534,129.5866,129.8741,130331.0
2025-01-24 10:20:00,131.06,131.16,130.83,131.15,23920.0,129.9336,130.0327,129.7056,130.0228,23920.0
2025-01-24 10:30:00,131.11,131.14,130.77,131.05,21616.0,129.9832,130.0129,129.6461,129.9237,21616.0
2025-01-24 10:40:00,131.05,131.22,131.01,131.16,20150.0,129.9237,130.0922,129.884,130.0327,20150.0
2025-01-24 10:50:00,131.16,131.52,131.09,131.31,87575.0,130.0327,130.3896,129.9633,130.1814,87575.0
2025-01-24 11:00:00,131.25,131.45,131.24,131.43,18592.0,130.122,130.3202,130.112,130.3004,18592.0
2025-01-24 11:10:00,131.45,131.6,131.3,131.59,20718.0,130.3202,130.469,130.1715,130.459,20718.0
2025-01-24 11:20:00,131.57,131.6,131.45,131.52,25123.0,130.4392,130.469,130.3202,130.3896,25123.0
2025-01-24 11:30:00,131.5,131.67,131.42,131.42,33819.0,130.3698,130.5383,130.2905,130.2905,33819.0
2025-01-24 11:40:00,131.37,131.42,131.24,131.32,32460.0,130.2409,130.2905,130.112,130.1914,32460.0
2025-01-24 11:50:00,131.31,131.51,131.3,131.4,19867.0,130.1814,130.3797,130.1715,130.2707,19867.0
2025-01-24 12:00:00,131.46,131.57,131.4,131.56,13218.0,130.3302,130.4392,130.2707,130.4293,13218.0
2025-01-24 12:10:00,131.56,131.61,131.39,131.59,17132.0,130.4293,130.4789,130.2608,130.459,17132.0
2025-01-24 12:20:00,131.59,131.65,131.46,131.48,17007.0,130.459,130.5185,130.3302,130.35,17007.0
2025-01-24 12:30:00,131.45,131.56,131.39,131.39,12629.0,130.3202,130.4293,130.2608,130.2608,12629.0
2025-01-24 12:40:00,131.39,131.41,131.21,131.23,21315.0,130.2608,130.2806,130.0823,130.1021,21315.0
2025-01-24 12:50:00,131.27,131.31,131.05,131.05,13270.0,130.1418,130.1814,129.9237,129.9237,13270.0
2025-01-24 13:00:00,131.05,131.2,131.03,131.13,17376.0,129.9237,130.0724,129.9039,130.003,17376.0
2025-01-24 13:10:00,131.14,131.17,131.04,131.09,13166.0,130.0129,130.0426,129.9138,129.9633,13166.0
2025-01-24 13:20:00,131.12,131.12,131.02,131.02,14589.0,129.9931,129.9931,129.8939,129.8939,14589.0
2025-01-24 13:30:00,131.01,131.11,130.92,131.04,18022.0,129.884,129.9832,129.7948,129.9138,18022.0
2025-01-24 13:40:00,131.04,131.04,130.79,130.8,17208.0,129.9138,129.9138,129.6659,129.6758,17208.0
2025-01-24 13:50:00,130.79,130.87,130.68,130.8,25485.0,129.6659,129.7452,129.5569,129.6758,25485.0
2025-01-24 14:00:00,130.77,130.86,130.68,130.74,20796.0,129.6461,129.7353,129.5569,129.6163,20796.0
2025-01-24 14:10:00,130.73,130.81,130.58,130.61,29417.0,129.6064,129.6857,129.4577,129.4875,29417.0
2025-01-24 14:20:00,130.59,130.64,130.53,130.59,30444.0,129.4676,129.5172,129.4081,129.4676,30444.0
2025-01-24 14:30:00,130.59,130.7,130.46,130.59,22281.0,129.4676,129.5767,129.3387,129.4676,22281.0
2025-01-24 14:40:00,130.62,130.68,130.57,130.58,14641.0,129.4974,129.5569,129.4478,129.4577,14641.0
2025-01-24 14:50:00,130.58,130.67,130.48,130.49,25177.0,129.4577,129.5469,129.3586,129.3685,25177.0
2025-01-24 15:00:00,130.48,130.62,130.48,130.57,26311.0,129.3586,129.4974,129.3586,129.4478,26311.0
2025-01-24 15:10:00,130.57,130.61,130.4,130.4,53525.0,129.4478,129.4875,129.2793,129.2793,53525.0
2025-01-24 15:20:00,130.4,130.47,130.38,130.39,37658.0,129.2793,129.3487,129.2594,129.2694,37658.0
2025-01-24 15:30:00,130.39,130.43,130.22,130.34,48398.0,129.2694,129.309,129.1008,129.2198,48398.0
2025-01-24 15:40:00,130.33,130.5,130.25,130.49,42683.0,129.2099,129.3784,129.1306,129.3685,42683.0
2025-01-24 15:50:00,130.5,130.67,130.49,130.62,161793.0,129.3784,129.5469,129.3685,129.4974,161793.0
2025-01-27 09:30:00,128.0,129.3,127.53,127.9,176946.0,126.8999,128.1887,126.4339,126.8008,176946.0
2025-01-27 09:40:00,127.89,128.2,127.4,128.0,134903.0,126.7908,127.0982,126.305,126.8999,134903.0
2025-01-27 09:50:00,128.04,130.0,128.04,129.51,70165.0,126.9395,128.8827,126.9395,128.3969,70165.0
2025-01-27 10:00:00,129.43,129.45,128.5,128.63,112071.0,128.3176,128.3374,127.3956,127.5245,112071.0
2025-01-27 10:10:00,128.63,128.88,128.45,128.6,162608.0,127.5245,127.7723,127.346,127.4947,162608.0
2025-01-27 10:20:00,128.62,128.87,128.48,128.69,86086.0,127.5146,127.7624,127.3758,127.584,86086.0
2025-01-27 10:30:00,128.74,128.98,128.66,128.85,105836.0,127.6335,127.8715,127.5542,127.7426,105836.0
2025-01-27 10:40:00,128.86,129.06,128.75,128.85,32730.0,127.7525,127.9508,127.6434,127.7426,32730.0
2025-01-27 10:50:00,128.85,129.22,128.8,128.83,97337.0,127.7426,128.1094,127.693,127.7228,97337.0
2025-01-27 11:00:00,128.83,129.02,128.75,128.93,86921.0,127.7228,127.9111,127.6434,127.8219,86921.0
2025-01-27 11:10:00,128.93,129.1,128.63,129.0,70655.0,127.8219,127.9904,127.5245,127.8913,70655.0
2025-01-27 11:20:00,129.0,129.01,128.34,128.38,91035.0,127.8913,127.9012,127.237,127.2766,91035.0
2025-01-27 11:30:00,128.34,128.74,128.34,128.4,92083.0,127.237,127.6335,127.237,127.2965,92083.0
2025-01-27 11:40:00,128.4,128.4,127.99,128.06,36483.0,127.2965,127.2965,126.89,126.9594,36483.0
2025-01-27 11:50:00,128.04,128.4,127.84,128.28,60807.0,126.9395,127.2965,126.7413,127.1775,60807.0
2025-01-27 12:00:00,128.28,128.62,128.2,128.55,25689.0,127.1775,127.5146,127.0982,127.4452,25689.0
2025-01-27 12:10:00,128.55,128.66,128.38,128.5,28404.0,127.4452,127.5542,127.2766,127.3956,28404.0
2025-01-27 12:20:00,128.52,128.95,128.46,128.7,32702.0,127.4154,127.8417,127.3559,127.5939,32702.0
2025-01-27 12:30:00,128.76,129.04,128.71,128.74,43627.0,127.6534,127.931,127.6038,127.6335,43627.0
2025-01-27 12:40:00,128.71,128.83,128.53,128.63,25211.0,127.6038,127.7228,127.4253,127.5245,25211.0
2025-01-27 12:50:00,128.6,128.6,128.19,128.37,35359.0,127.4947,127.4947,127.0883,127.2667,35359.0
2025-01-27 13:00:00,128.39,128.6,128.38,128.56,64545.0,127.2865,127.4947,127.2766,127.4551,64545.0
2025-01-27 13:10:00,128.52,128.7,127.9,127.98,46897.0,127.4154,127.5939,126.8008,126.8801,46897.0
2025-01-27 13:20:00,127.98,128.24,127.82,127.87,31656.0,126.8801,127.1378,126.7214,126.771,31656.0
2025-01-27 13:30:00,127.86,128.13,127.63,127.64,23672.0,126.7611,127.0288,126.5331,126.543,23672.0
2025-01-27 13:40:00,127.64,127.91,127.63,127.91,21210.0,126.543,126.8107,126.5331,126.8107,21210.0
2025-01-27 13:50:00,127.89,127.95,127.57,127.57,33355.0,126.7908,126.8503,126.4736,126.4736,33355.0
2025-01-27 14:00:00,127.61,127.87,127.61,127.77,34083.0,126.5132,126.771,126.5132,126.6719,34083.0
2025-01-27 14:10:00,127.76,128.3,127.75,128.3,31321.0,126.662,127.1973,126.652,127.1973,31321.0
2025-01-27 14:20:00,128.29,128.55,128.21,128.53,32548.0,127.1874,127.4452,127.1081,127.4253,32548.0
2025-01-27 14:30:00,128.52,128.89,128.49,128.65,38414.0,127.4154,127.7822,127.3857,127.5443,38414.0
2025-01-27 14:40:00,128.64,128.66,128.12,128.16,26088.0,127.5344,127.5542,127.0189,127.0585,26088.0
2025-01-27 14:50:00,128.14,128.14,127.85,127.93,29397.0,127.0387,127.0387,126.7512,126.8305,29397.0
2025-01-27 15:00:00,127.93,128.26,127.92,128.24,32168.0,126.8305,127.1577,126.8206,127.1378,32168.0
2025-01-27 15:10:00,128.25,128.66,128.25,128.64,43173.0,127.1477,127.5542,127.1477,127.5344,43173.0
2025-01-27 15:20:00,128.64,128.7,128.55,128.64,31358.0,127.5344,127.5939,127.4452,127.5344,31358.0
2025-01-27 15:30:00,128.67,128.72,128.33,128.67,55311.0,127.5641,127.6137,127.2271,127.5641,55311.0
2025-01-27 15:40:00,128.67,128.97,128.61,128.76,59001.0,127.5641,127.8616,127.5046,127.6534,59001.0
2025-01-27 15:50:00,128.74,129.03,128.44,128.99,278126.0,127.6335,127.921,127.3361,127.8814,278126.0
2025-01-28 09:30:00,129.61,129.92,128.27,128.34,96458.0,128.4961,128.8034,127.1676,127.237,96458.0
2025-01-28 09:40:00,128.52,128.57,127.32,127.51,43597.0,127.4154,127.465,126.2257,126.4141,43597.0
2025-01-28 09:50:00,127.39,127.81,127.3,127.68,28147.0,126.2951,126.7115,126.2059,126.5826,28147.0
2025-01-28 10:00:00,127.77,128.26,127.59,128.16,63521.0,126.6719,127.1577,126.4934,127.0585,63521.0
2025-01-28 10:10:00,128.16,128.36,127.96,128.3,127257.0,127.0585,127.2568,126.8602,127.1973,127257.0
2025-01-28 10:20:00,128.31,128.97,128.25,128.83,54849.0,127.2072,127.8616,127.1477,127.7228,54849.0
2025-01-28 10:30:00,128.8,129.22,128.8,129.15,60877.0,127.693,128.1094,127.693,128.04,60877.0
2025-01-28 10:40:00,129.12,129.46,129.02,129.46,37814.0,128.0103,128.3473,127.9111,128.3473,37814.0
2025-01-28 10:50:00,129.46,129.99,129.43,129.75,133250.0,128.3473,128.8728,128.3176,128.6349,133250.0
2025-01-28 11:00:00,129.76,130.15,129.18,129.42,64711.0,128.6448,129.0314,128.0698,128.3077,64711.0
2025-01-28 11:10:00,129.37,129.66,129.29,129.29,38002.0,128.2581,128.5456,128.1788,128.1788,38002.0
2025-01-28 11:20:00,129.23,129.45,128.77,128.81,42919.0,128.1193,128.3374,127.6633,127.7029,42919.0
2025-01-28 11:30:00,128.82,128.91,128.56,128.74,44098.0,127.7128,127.8021,127.4551,127.6335,44098.0
2025-01-28 11:40:00,128.72,129.01,128.69,128.94,47279.0,127.6137,127.9012,127.584,127.8318,47279.0
2025-01-28 11:50:00,128.94,129.06,128.74,128.85,123025.0,127.8318,127.9508,127.6335,127.7426,123025.0
2025-01-28 12:00:00,128.81,128.86,128.53,128.85,58156.0,127.7029,127.7525,127.4253,127.7426,58156.0
2025-01-28 12:10:00,128.82,128.95,128.72,128.77,28744.0,127.7128,127.8417,127.6137,127.6633,28744.0
2025-01-28 12:20:00,128.76,129.12,128.7,128.89,56414.0,127.6534,128.0103,127.5939,127.7822,56414.0
2025-01-28 12:30:00,128.88,129.12,128.84,129.02,23424.0,127.7723,128.0103,127.7327,127.9111,23424.0
2025-01-28 12:40:00,129.02,129.14,128.99,129.07,28609.0,127.9111,128.0301,127.8814,127.9607,28609.0
2025-01-28 12:50:00,129.09,129.18,129.02,129.09,16621.0,127.9805,128.0698,127.9111,127.9805,16621.0
2025-01-28 13:00:00,129.09,129.19,129.02,129.09,15910.0,127.9805,128.0797,127.9111,127.9805,15910.0
2025-01-28 13:10:00,129.09,129.42,129.07,129.42,41823.0,127.9805,128.3077,127.9607,128.3077,41823.0
2025-01-28 13:20:00,129.4,129.43,129.26,129.38,35233.0,128.2879,128.3176,128.1491,128.268,35233.0
2025-01-28 13:30:00,129.36,129.62,129.35,129.45,27567.0,128.2482,128.506,128.2383,128.3374,27567.0
2025-01-28 13:40:00,129.45,129.64,129.32,129.63,31747.0,128.3374,128.5258,128.2085,128.5159,31747.0
2025-01-28 13:50:00,129.68,129.68,129.22,129.3,52989.0,128.5655,128.5655,128.1094,128.1887,52989.0
2025-01-28 14:00:00,129.26,129.36,129.22,129.24,26146.0,128.1491,128.2482,128.1094,128.1292,26146.0
2025-01-28 14:10:00,129.26,129.67,129.24,129.66,63116.0,128.1491,128.5555,128.1292,128.5456,63116.0
2025-01-28 14:20:00,129.66,130.03,129.54,129.96,50909.0,128.5456,128.9124,128.4267,128.843,50909.0
2025-01-28 14:30:00,129.97,130.19,129.89,130.19,32025.0,128.853,129.0711,128.7736,129.0711,32025.0
2025-01-28 14:40:00,130.2,130.31,130.19,130.28,39607.0,129.081,129.19,129.0711,129.1603,39607.0
2025-01-28 14:50:00,130.27,130.59,130.26,130.55,56984.0,129.1504,129.4676,129.1405,129.428,56984.0
2025-01-28 15:00:00,130.56,130.76,130.41,130.44,48198.0,129.4379,129.6362,129.2892,129.3189,48198.0
2025-01-28 15:10:00,130.41,130.48,130.31,130.4,57176.0,129.2892,129.3586,129.19,129.2793,57176.0
2025-01-28 15:20:00,130.4,130.49,130.36,130.46,55445.0,129.2793,129.3685,129.2396,129.3387,55445.0
2025-01-28 15:30:00,130.47,130.47,130.15,130.28,64259.0,129.3487,129.3487,129.0314,129.1603,64259.0
2025-01-28 15:40:00,130.29,130.29,129.82,129.87,75416.0,129.1702,129.1702,128.7042,128.7538,75416.0
2025-01-28 15:50:00,129.88,130.31,129.86,129.98,169260.0,128.7637,129.19,128.7439,128.8629,169260.0
2025-01-29 09:30:00,130.0,130.17,129.59,129.71,58154.0,128.8827,129.0512,128.4762,128.5952,58154.0
2025-01-29 09:40:00,129.71,129.92,129.49,129.78,15503.0,128.5952,128.8034,128.3771,128.6646,15503.0
2025-01-29 09:50:00,129.8,130.08,129.79,130.07,12884.0,128.6844,128.962,128.6745,128.9521,12884.0
2025-01-29 10:00:00,130.01,130.53,130.0,130.34,15056.0,128.8926,129.4081,128.8827,129.2198,15056.0
2025-01-29 10:10:00,130.31,130.38,129.79,129.87,20407.0,129.19,129.2594,128.6745,128.7538,20407.0
2025-01-29 10:20:00,129.84,129.89,129.56,129.72,30202.0,128.7241,128.7736,128.4465,128.6051,30202.0
2025-01-29 10:30:00,129.71,129.84,129.53,129.84,32929.0,128.5952,128.7241,128.4167,128.7241,32929.0
2025-01-29 10:40:00,129.83,129.92,129.56,129.65,26189.0,128.7142,128.8034,128.4465,128.5357,26189.0
2025-01-29 10:50:00,129.65,129.86,129.59,129.64,16434.0,128.5357,128.7439,128.4762,128.5258,16434.0
2025-01-29 11:00:00,129.65,129.94,129.58,129.94,29043.0,128.5357,128.8232,128.4663,128.8232,29043.0
2025-01-29 11:10:00,129.91,129.97,129.86,129.88,11538.0,128.7935,128.853,128.7439,128.7637,11538.0
2025-01-29 11:20:00,129.88,130.13,129.82,130.11,19188.0,128.7637,129.0116,128.7042,128.9918,19188.0
2025-01-29 11:30:00,130.12,130.23,129.84,129.84,20287.0,129.0017,129.1107,128.7241,128.7241,20287.0
2025-01-29 11:40:00,129.88,130.13,129.84,130.06,20980.0,128.7637,129.0116,128.7241,128.9422,20980.0
2025-01-29 11:50:00,130.1,130.23,130.09,130.19,19650.0,128.9818,129.1107,128.9719,129.0711,19650.0
2025-01-29 12:00:00,130.25,130.4,130.22,130.3,23592.0,129.1306,129.2793,129.1008,129.1801,23592.0
2025-01-29 12:10:00,130.28,130.44,130.24,130.4,28074.0,129.1603,129.3189,129.1206,129.2793,28074.0
2025-01-29 12:20:00,130.4,130.51,130.32,130.32,14481.0,129.2793,129.3883,129.2,129.2,14481.0
2025-01-29 12:30:00,130.34,130.36,130.24,130.31,21046.0,129.2198,129.2396,129.1206,129.19,21046.0
2025-01-29 12:40:00,130.3,130.33,130.22,130.24,8990.0,129.1801,129.2099,129.1008,129.1206,8990.0
2025-01-29 12:50:00,130.23,130.28,130.17,130.21,25136.0,129.1107,129.1603,129.0512,129.0909,25136.0
2025-01-29 13:00:00,130.24,130.25,129.73,130.01,20666.0,129.1206,129.1306,128.615,128.8926,20666.0
2025-01-29 13:10:00,130.09,130.11,129.73,129.9,11466.0,128.9719,128.9918,128.615,128.7836,11466.0
2025-01-29 13:20:00,129.85,129.96,129.78,129.87,11139.0,128.734,128.843,128.6646,128.7538,11139.0
2025-01-29 13:30:00,129.92,130.04,129.79,129.79,8967.0,128.8034,128.9224,128.6745,128.6745,8967.0
2025-01-29 13:40:00,129.78,130.05,129.76,130.02,14761.0,128.6646,128.9323,128.6448,128.9025,14761.0
2025-01-29 13:50:00,130.0,130.08,129.95,130.06,11551.0,128.8827,128.962,128.8331,128.9422,11551.0
2025-01-29 14:00:00,130.05,130.05,129.31,129.42,21623.0,128.9323,128.9323,128.1986,128.3077,21623.0
2025-01-29 14:10:00,129.31,129.37,129.0,129.13,14733.0,128.1986,128.2581,127.8913,128.0202,14733.0
2025-01-29 14:20:00,129.18,129.19,129.03,129.1,16182.0,128.0698,128.0797,127.921,127.9904,16182.0
2025-01-29 14:30:00,129.07,129.52,129.03,129.47,24519.0,127.9607,128.4068,127.921,128.3573,24519.0
2025-01-29 14:40:00,129.51,129.75,129.31,129.49,25110.0,128.3969,128.6349,128.1986,128.3771,25110.0
2025-01-29 14:50:00,129.49,129.72,129.21,129.4,22745.0,128.3771,128.6051,128.0995,128.2879,22745.0
2025-01-29 15:00:00,129.4,129.4,128.79,129.15,21615.0,128.2879,128.2879,127.6831,128.04,21615.0
2025-01-29 15:10:00,129.21,129.3,128.78,129.05,21304.0,128.0995,128.1887,127.6732,127.9409,21304.0
2025-01-29 15:20:00,129.08,129.54,129.07,129.37,24012.0,127.9706,128.4267,127.9607,128.2581,24012.0
2025-01-29 15:30:00,129.38,129.47,129.03,129.08,33099.0,128.268,128.3573,127.921,127.9706,33099.0
2025-01-29 15:40:00,129.07,129.11,128.74,128.93,44529.0,127.9607,128.0004,127.6335,127.8219,44529.0
2025-01-29 15:50:00,128.92,129.2,128.76,128.85,147270.0,127.812,128.0896,127.6534,127.7426,147270.0
2025-01-30 09:30:00,129.7,130.5,129.08,130.47,57783.0,128.5853,129.3784,127.9706,129.3487,57783.0
2025-01-30 09:40:00,130.41,130.79,130.34,130.79,36094.0,129.2892,129.6659,129.2198,129.6659,36094.0
2025-01-30 09:50:00,130.73,130.97,130.68,130.78,23957.0,129.6064,129.8444,129.5569,129.656,23957.0
2025-01-30 10:00:00,130.77,131.07,130.68,130.94,13161.0,129.6461,129.9435,129.5569,129.8146,13161.0
2025-01-30 10:10:00,130.94,131.13,130.82,131.13,18901.0,129.8146,130.003,129.6957,130.003,18901.0
2025-01-30 10:20:00,131.13,131.24,130.72,130.72,26866.0,130.003,130.112,129.5965,129.5965,26866.0
2025-01-30 10:30:00,130.72,131.21,130.72,131.16,6665.0,129.5965,130.0823,129.5965,130.0327,6665.0
2025-01-30 10:40:00,131.19,131.25,131.01,131.11,13268.0,130.0625,130.122,129.884,129.9832,13268.0
2025-01-30 10:50:00,131.06,131.14,130.63,130.63,16829.0,129.9336,130.0129,129.5073,129.5073,16829.0
2025-01-30 11:00:00,130.64,130.89,130.63,130.79,13832.0,129.5172,129.7651,129.5073,129.6659,13832.0
2025-01-30 11:10:00,130.79,130.89,130.64,130.82,10964.0,129.6659,129.7651,129.5172,129.6957,10964.0
2025-01-30 11:20:00,130.86,131.07,130.86,131.04,10611.0,129.7353,129.9435,129.7353,129.9138,10611.0
2025-01-30 11:30:00,131.09,131.12,130.88,131.12,11724.0,129.9633,129.9931,129.7551,129.9931,11724.0
2025-01-30 11:40:00,131.13,131.24,131.1,131.17,21527.0,130.003,130.112,129.9732,130.0426,21527.0
2025-01-30 11:50:00,131.19,131.27,131.16,131.21,19351.0,130.0625,130.1418,130.0327,130.0823,19351.0
2025-01-30 12:00:00,131.22,131.34,131.17,131.18,20519.0,130.0922,130.2112,130.0426,130.0526,20519.0
2025-01-30 12:10:00,131.16,131.19,130.84,130.93,8709.0,130.0327,130.0625,129.7155,129.8047,8709.0
2025-01-30 12:20:00,130.91,130.99,130.82,130.93,9647.0,129.7849,129.8642,129.6957,129.8047,9647.0
2025-01-30 12:30:00,130.94,130.99,130.9,130.99,8698.0,129.8146,129.8642,129.775,129.8642,8698.0
2025-01-30 12:40:00,130.99,131.08,130.89,131.06,14055.0,129.8642,129.9534,129.7651,129.9336,14055.0
2025-01-30 12:50:00,131.05,131.3,131.04,131.24,14350.0,129.9237,130.1715,129.9138,130.112,14350.0
2025-01-30 13:00:00,131.28,131.52,131.28,131.52,16203.0,130.1517,130.3896,130.1517,130.3896,16203.0
2025-01-30 13:10:00,131.51,131.51,131.39,131.48,13693.0,130.3797,130.3797,130.2608,130.35,13693.0
2025-01-30 13:20:00,131.5,131.53,131.39,131.47,10028.0,130.3698,130.3996,130.2608,130.3401,10028.0
2025-01-30 13:30:00,131.5,131.71,131.48,131.7,16397.0,130.3698,130.578,130.35,130.5681,16397.0
2025-01-30 13:40:00,131.67,131.68,131.58,131.63,11079.0,130.5383,130.5483,130.4491,130.4987,11079.0
2025-01-30 13:50:00,131.63,131.63,131.48,131.5,11032.0,130.4987,130.4987,130.35,130.3698,11032.0
2025-01-30 14:00:00,131.48,131.53,131.41,131.45,14554.0,130.35,130.3996,130.2806,130.3202,14554.0
2025-01-30 14:10:00,131.46,131.54,131.39,131.4,20837.0,130.3302,130.4095,130.2608,130.2707,20837.0
2025-01-30 14:20:00,131.38,131.38,131.13,131.16,15492.0,130.2508,130.2508,130.003,130.0327,15492.0
2025-01-30 14:30:00,131.14,131.2,131.1,131.14,14699.0,130.0129,130.0724,129.9732,130.0129,14699.0
2025-01-30 14:40:00,131.14,131.15,131.1,131.11,9572.0,130.0129,130.0228,129.9732,129.9832,9572.0
2025-01-30 14:50:00,131.12,131.13,131.04,131.06,15997.0,129.9931,130.003,129.9138,129.9336,15997.0
2025-01-30 15:00:00,131.06,131.39,131.06,131.38,21146.0,129.9336,130.2608,129.9336,130.2508,21146.0
2025-01-30 15:10:00,131.38,131.42,131.25,131.28,32650.0,130.2508,130.2905,130.122,130.1517,32650.0
2025-01-30 15:20:00,131.27,131.3,131.04,131.05,57532.0,130.1418,130.1715,129.9138,129.9237,57532.0
2025-01-30 15:30:00,131.03,131.05,130.31,130.31,79166.0,129.9039,129.9237,129.19,129.19,79166.0
2025-01-30 15:40:00,130.29,130.33,129.67,130.29,93191.0,129.1702,129.2099,128.5555,129.1702,93191.0
2025-01-30 15:50:00,130.37,130.53,130.17,130.42,335732.0,129.2495,129.4081,129.0512,129.2991,335732.0
2025-01-31 09:30:00,130.94,131.57,129.87,130.21,49908.0,129.8146,130.4392,128.7538,129.0909,49908.0
2025-01-31 09:40:00,129.94,130.06,129.55,129.56,34466.0,128.8232,128.9422,128.4366,128.4465,34466.0
2025-01-31 09:50:00,129.59,129.74,129.43,129.69,29055.0,128.4762,128.6249,128.3176,128.5754,29055.0
2025-01-31 10:00:00,129.76,129.8,129.23,129.7,24004.0,128.6448,128.6844,128.1193,128.5853,24004.0
2025-01-31 10:10:00,129.64,129.8,129.54,129.62,22545.0,128.5258,128.6844,128.4267,128.506,22545.0
2025-01-31 10:20:00,129.59,130.11,129.5,130.11,15686.0,128.4762,128.9918,128.387,128.9918,15686.0
2025-01-31 10:30:00,130.17,130.78,130.11,130.71,49917.0,129.0512,129.656,128.9918,129.5866,49917.0
2025-01-31 10:40:00,130.78,130.93,130.51,130.69,32283.0,129.656,129.8047,129.3883,129.5668,32283.0
2025-01-31 10:50:00,130.69,130.73,130.49,130.62,23086.0,129.5668,129.6064,129.3685,129.4974,23086.0
2025-01-31 11:00:00,130.68,130.74,130.37,130.66,21099.0,129.5569,129.6163,129.2495,129.537,21099.0
2025-01-31 11:10:00,130.71,130.76,130.55,130.75,9364.0,129.5866,129.6362,129.428,129.6263,9364.0
2025-01-31 11:20:00,130.8,130.84,130.59,130.62,13995.0,129.6758,129.7155,129.4676,129.4974,13995.0
2025-01-31 11:30:00,130.62,130.9,130.62,130.86,15779.0,129.4974,129.775,129.4974,129.7353,15779.0
2025-01-31 11:40:00,130.86,130.95,130.62,130.74,12319.0,129.7353,129.8245,129.4974,129.6163,12319.0
2025-01-31 11:50:00,130.74,130.76,130.59,130.71,16087.0,129.6163,129.6362,129.4676,129.5866,16087.0
2025-01-31 12:00:00,130.75,130.82,130.55,130.68,13018.0,129.6263,129.6957,129.428,129.5569,13018.0
2025-01-31 12:10:00,130.63,130.85,130.47,130.85,9501.0,129.5073,129.7254,129.3487,129.7254,9501.0
2025-01-31 12:20:00,130.82,130.98,130.78,130.88,10525.0,129.6957,129.8543,129.656,129.7551,10525.0
2025-01-31 12:30:00,130.91,131.04,130.9,130.94,16202.0,129.7849,129.9138,129.775,129.8146,16202.0
2025-01-31 12:40:00,130.93,131.07,130.85,130.85,27672.0,129.8047,129.9435,129.7254,129.7254,27672.0
2025-01-31 12:50:00,130.84,130.94,130.69,130.74,16114.0,129.7155,129.8146,129.5668,129.6163,16114.0
2025-01-31 13:00:00,130.76,131.03,130.76,131.02,13734.0,129.6362,129.9039,129.6362,129.8939,13734.0
2025-01-31 13:10:00,131.01,131.1,130.76,130.79,13604.0,129.884,129.9732,129.6362,129.6659,13604.0
2025-01-31 13:20:00,130.81,130.82,130.23,130.34,38110.0,129.6857,129.6957,129.1107,129.2198,38110.0
2025-01-31 13:30:00,130.25,130.35,129.73,129.93,23130.0,129.1306,129.2297,128.615,128.8133,23130.0
2025-01-31 13:40:00,129.93,130.24,129.92,130.24,14431.0,128.8133,129.1206,128.8034,129.1206,14431.0
2025-01-31 13:50:00,130.27,130.27,129.92,129.96,9677.0,129.1504,129.1504,128.8034,128.843,9677.0
2025-01-31 14:00:00,129.96,130.04,129.56,129.65,18790.0,128.843,128.9224,128.4465,128.5357,18790.0
2025-01-31 14:10:00,129.62,129.93,129.58,129.66,23757.0,128.506,128.8133,128.4663,128.5456,23757.0
2025-01-31 14:20:00,129.69,129.93,129.58,129.93,26550.0,128.5754,128.8133,128.4663,128.8133,26550.0
2025-01-31 14:30:00,129.93,130.07,129.74,129.74,50234.0,128.8133,128.9521,128.6249,128.6249,50234.0
2025-01-31 14:40:00,129.8,129.85,129.48,129.66,24518.0,128.6844,128.734,128.3672,128.5456,24518.0
2025-01-31 14:50:00,129.68,129.96,129.58,129.88,26299.0,128.5655,128.843,128.4663,128.7637,26299.0
2025-01-31 15:00:00,129.88,129.88,129.43,129.61,21456.0,128.7637,128.7637,128.3176,128.4961,21456.0
2025-01-31 15:10:00,129.59,129.91,129.57,129.88,34073.0,128.4762,128.7935,128.4564,128.7637,34073.0
2025-01-31 15:20:00,129.86,129.9,129.51,129.55,34190.0,128.7439,128.7836,128.3969,128.4366,34190.0
2025-01-31 15:30:00,129.57,129.76,129.48,129.63,91288.0,128.4564,128.6448,128.3672,128.5159,91288.0
2025-01-31 15:40:00,129.62,129.85,129.53,129.81,70255.0,128.506,128.734,128.4167,128.6943,70255.0
2025-01-31 15:50:00,129.84,130.06,129.65,129.93,204361.0,128.7241,128.9422,128.5357,128.8133,204361.0
2025-02-03 09:30:00,126.87,127.71,126.54,127.43,100427.0,125.7796,126.6124,125.4524,126.3348,100427.0
2025-02-03 09:40:00,127.39,127.44,126.6,126.67,125056.0,126.2951,126.3447,125.5119,125.5813,125056.0
2025-02-03 09:50:00,126.67,126.96,126.34,126.73,76042.0,125.5813,125.8688,125.2542,125.6408,76042.0
2025-02-03 10:00:00,126.65,127.06,126.65,127.03,136632.0,125.5615,125.968,125.5615,125.9382,136632.0
2025-02-03 10:10:00,127.0,127.0,126.3,126.31,210371.0,125.9085,125.9085,125.2145,125.2244,210371.0
2025-02-03 10:20:00,126.25,128.05,126.24,127.94,68181.0,125.1649,126.9495,125.155,126.8404,68181.0
2025-02-03 10:30:00,127.88,128.48,127.74,128.32,81336.0,126.7809,127.3758,126.6421,127.2171,81336.0
2025-02-03 10:40:00,128.36,129.01,128.36,128.58,86970.0,127.2568,127.9012,127.2568,127.4749,86970.0
2025-02-03 10:50:00,128.58,128.89,128.38,128.7,24077.0,127.4749,127.7822,127.2766,127.5939,24077.0
2025-02-03 11:00:00,128.74,129.05,128.28,128.73,27946.0,127.6335,127.9409,127.1775,127.6236,27946.0
2025-02-03 11:10:00,128.75,128.92,128.5,128.65,20018.0,127.6434,127.812,127.3956,127.5443,20018.0
2025-02-03 11:20:00,128.6,129.06,128.56,129.02,147540.0,127.4947,127.9508,127.4551,127.9111,147540.0
2025-02-03 11:30:00,128.99,129.06,128.8,129.03,90416.0,127.8814,127.9508,127.693,127.921,90416.0
2025-02-03 11:40:00,129.03,129.09,128.49,128.58,59475.0,127.921,127.9805,127.3857,127.4749,59475.0
2025-02-03 11:50:00,128.62,128.8,128.16,128.37,26287.0,127.5146,127.693,127.0585,127.2667,26287.0
2025-02-03 12:00:00,128.37,128.5,128.23,128.39,23603.0,127.2667,127.3956,127.1279,127.2865,23603.0
2025-02-03 12:10:00,128.39,128.43,128.11,128.24,18758.0,127.2865,127.3262,127.0089,127.1378,18758.0
2025-02-03 12:20:00,128.24,128.38,128.05,128.05,44546.0,127.1378,127.2766,126.9495,126.9495,44546.0
2025-02-03 12:30:00,128.0,128.05,127.79,127.97,31937.0,126.8999,126.9495,126.6917,126.8701,31937.0
2025-02-03 12:40:00,127.94,128.04,127.83,127.89,25378.0,126.8404,126.9395,126.7314,126.7908,25378.0
2025-02-03 12:50:00,127.87,128.2,127.76,128.05,33864.0,126.771,127.0982,126.662,126.9495,33864.0
2025-02-03 13:00:00,128.04,128.13,127.72,127.91,25928.0,126.9395,127.0288,126.6223,126.8107,25928.0
2025-02-03 13:10:00,127.88,128.25,127.84,128.0,18151.0,126.7809,127.1477,126.7413,126.8999,18151.0
2025-02-03 13:20:00,128.02,128.22,127.89,128.08,36526.0,126.9197,127.118,126.7908,126.9792,36526.0
2025-02-03 13:30:00,128.11,128.32,128.08,128.21,21079.0,127.0089,127.2171,126.9792,127.1081,21079.0
2025-02-03 13:40:00,128.19,128.33,128.03,128.29,19776.0,127.0883,127.2271,126.9296,127.1874,19776.0
2025-02-03 13:50:00,128.3,128.45,128.3,128.34,26111.0,127.1973,127.346,127.1973,127.237,26111.0
2025-02-03 14:00:00,128.32,128.43,128.28,128.4,23998.0,127.2171,127.3262,127.1775,127.2965,23998.0
2025-02-03 14:10:00,128.4,128.61,128.39,128.59,21076.0,127.2965,127.5046,127.2865,127.4848,21076.0
2025-02-03 14:20:00,128.6,128.77,128.57,128.57,24064.0,127.4947,127.6633,127.465,127.465,24064.0
2025-02-03 14:30:00,128.58,128.7,128.57,128.57,19026.0,127.4749,127.5939,127.465,127.465,19026.0
2025-02-03 14:40:00,128.56,128.82,128.55,128.8,24552.0,127.4551,127.7128,127.4452,127.693,24552.0
2025-02-03 14:50:00,128.8,128.89,128.6,128.67,30596.0,127.693,127.7822,127.4947,127.5641,30596.0
2025-02-03 15:00:00,128.68,128.82,128.65,128.7,23771.0,127.574,127.7128,127.5443,127.5939,23771.0
2025-02-03 15:10:00,128.69,128.69,128.55,128.59,24371.0,127.584,127.584,127.4452,127.4848,24371.0
2025-02-03 15:20:00,128.58,128.59,128.15,128.17,36487.0,127.4749,127.4848,127.0486,127.0684,36487.0
2025-02-03 15:30:00,128.17,128.34,128.01,128.19,54209.0,127.0684,127.237,126.9098,127.0883,54209.0
2025-02-03 15:40:00,128.2,128.29,128.08,128.27,52548.0,127.0982,127.1874,126.9792,127.1676,52548.0
2025-02-03 15:50:00,128.24,128.54,127.75,127.87,293517.0,127.1378,127.4353,126.652,126.771,293517.0
2025-02-04 09:30:00,129.05,129.95,128.15,128.66,150184.0,127.9409,128.8331,127.0486,127.5542,150184.0
2025-02-04 09:40:00,128.53,128.81,128.0,128.0,47640.0,127.4253,127.7029,126.8999,126.8999,47640.0
2025-02-04 09:50:00,128.04,128.08,127.41,127.67,90958.0,126.9395,126.9792,126.315,126.5727,90958.0
2025-02-04 10:00:00,127.7,128.25,127.7,128.16,116315.0,126.6025,127.1477,126.6025,127.0585,116315.0
2025-02-04 10:10:00,128.16,128.28,127.96,128.16,23779.0,127.0585,127.1775,126.8602,127.0585,23779.0
2025-02-04 10:20:00,128.16,128.79,128.16,128.4,56454.0,127.0585,127.6831,127.0585,127.2965,56454.0
2025-02-04 10:30:00,128.36,128.46,128.08,128.17,21247.0,127.2568,127.3559,126.9792,127.0684,21247.0
2025-02-04 10:40:00,128.15,128.28,128.0,128.23,17502.0,127.0486,127.1775,126.8999,127.1279,17502.0
2025-02-04 10:50:00,128.21,128.22,127.81,127.87,13614.0,127.1081,127.118,126.7115,126.771,13614.0
2025-02-04 11:00:00,127.94,128.05,127.82,128.05,20590.0,126.8404,126.9495,126.7214,126.9495,20590.0
2025-02-04 11:10:00,128.05,128.23,127.84,128.21,35382.0,126.9495,127.1279,126.7413,127.1081,35382.0
2025-02-04 11:20:00,128.21,128.36,128.18,128.2,10415.0,127.1081,127.2568,127.0783,127.0982,10415.0
2025-02-04 11:30:00,128.22,128.24,127.92,128.0,22073.0,127.118,127.1378,126.8206,126.8999,22073.0
2025-02-04 11:40:00,127.98,127.98,127.82,127.88,44350.0,126.8801,126.8801,126.7214,126.7809,44350.0
2025-02-04 11:50:00,127.87,128.18,127.82,128.11,23492.0,126.771,127.0783,126.7214,127.0089,23492.0
2025-02-04 12:00:00,128.1,128.33,128.05,128.18,29171.0,126.999,127.2271,126.9495,127.0783,29171.0
2025-02-04 12:10:00,128.21,128.32,127.98,128.06,36494.0,127.1081,127.2171,126.8801,126.9594,36494.0
2025-02-04 12:20:00,128.09,128.12,127.73,127.75,11317.0,126.9891,127.0189,126.6322,126.652,11317.0
2025-02-04 12:30:00,127.77,127.81,127.62,127.73,22255.0,126.6719,126.7115,126.5232,126.6322,22255.0
2025-02-04 12:40:00,127.76,128.17,127.69,128.15,20281.0,126.662,127.0684,126.5926,127.0486,20281.0
2025-02-04 12:50:00,128.15,128.21,128.05,128.12,28448.0,127.0486,127.1081,126.9495,127.0189,28448.0
2025-02-04 13:00:00,128.16,128.16,127.88,127.94,10711.0,127.0585,127.0585,126.7809,126.8404,10711.0
2025-02-04 13:10:00,128.0,128.27,127.98,128.22,9892.0,126.8999,127.1676,126.8801,127.118,9892.0
2025-02-04 13:20:00,128.23,128.36,128.2,128.34,37026.0,127.1279,127.2568,127.0982,127.237,37026.0
2025-02-04 13:30:00,128.34,128.41,127.99,127.99,16765.0,127.237,127.3064,126.89,126.89,16765.0
2025-02-04 13:40:00,128.03,128.15,127.96,127.96,17788.0,126.9296,127.0486,126.8602,126.8602,17788.0
2025-02-04 13:50:00,127.99,127.99,127.75,127.75,14911.0,126.89,126.89,126.652,126.652,14911.0
2025-02-04 14:00:00,127.79,128.1,127.78,128.07,23891.0,126.6917,126.999,126.6818,126.9693,23891.0
2025-02-04 14:10:00,128.06,128.25,128.01,128.16,24078.0,126.9594,127.1477,126.9098,127.0585,24078.0
2025-02-04 14:20:00,128.16,128.22,128.06,128.07,21865.0,127.0585,127.118,126.9594,126.9693,21865.0
2025-02-04 14:30:00,128.07,128.34,128.07,128.3,40924.0,126.9693,127.237,126.9693,127.1973,40924.0
2025-02-04 14:40:00,128.31,128.61,128.29,128.5,43536.0,127.2072,127.5046,127.1874,127.3956,43536.0
2025-02-04 14:50:00,128.52,128.61,128.33,128.53,51209.0,127.4154,127.5046,127.2271,127.4253,51209.0
2025-02-04 15:00:00,128.5,128.5,128.34,128.35,17151.0,127.3956,127.3956,127.237,127.2469,17151.0
2025-02-04 15:10:00,128.37,128.42,128.16,128.18,46467.0,127.2667,127.3163,127.0585,127.0783,46467.0
2025-02-04 15:20:00,128.16,128.16,127.97,128.08,36643.0,127.0585,127.0585,126.8701,126.9792,36643.0
2025-02-04 15:30:00,128.08,128.18,128.05,128.16,32688.0,126.9792,127.0783,126.9495,127.0585,32688.0
2025-02-04 15:40:00,128.16,128.24,128.01,128.08,36263.0,127.0585,127.1378,126.9098,126.9792,36263.0
2025-02-04 15:50:00,128.07,128.19,127.65,127.69,233244.0,126.9693,127.0883,126.5529,126.5926,233244.0
2025-02-05 09:30:00,127.03,127.05,124.01,125.54,239947.0,125.9382,125.9581,122.9442,124.461,239947.0
2025-02-05 09:40:00,125.27,126.3,125.2,125.68,68075.0,124.1934,125.2145,124.124,124.5998,68075.0
2025-02-05 09:50:00,125.68,126.13,125.01,125.23,60450.0,124.5998,125.046,123.9356,124.1537,60450.0
2025-02-05 10:00:00,125.16,125.2,122.97,123.99,80396.0,124.0843,124.124,121.9131,122.9244,80396.0
2025-02-05 10:10:00,123.9,123.92,122.73,123.72,136670.0,122.8351,122.855,121.6752,122.6567,136670.0
2025-02-05 10:20:00,123.65,123.67,123.14,123.53,56718.0,122.5873,122.6071,122.0817,122.4683,56718.0
2025-02-05 10:30:00,123.55,123.67,123.2,123.23,34828.0,122.4881,122.6071,122.1411,122.1709,34828.0
2025-02-05 10:40:00,123.18,123.27,122.38,122.74,62446.0,122.1213,122.2105,121.3282,121.6851,62446.0
2025-02-05 10:50:00,122.79,123.44,122.72,123.01,68827.0,121.7347,122.3791,121.6653,121.9528,68827.0
2025-02-05 11:00:00,122.97,122.97,122.37,122.58,36566.0,121.9131,121.9131,121.3183,121.5265,36566.0
2025-02-05 11:10:00,122.52,123.15,122.51,122.88,38852.0,121.467,122.0916,121.4571,121.8239,38852.0
2025-02-05 11:20:00,122.89,123.09,122.71,123.09,29157.0,121.8338,122.0321,121.6554,122.0321,29157.0
2025-02-05 11:30:00,123.02,123.67,122.92,122.92,78376.0,121.9627,122.6071,121.8636,121.8636,78376.0
2025-02-05 11:40:00,122.91,123.34,122.87,123.02,184689.0,121.8536,122.2799,121.814,121.9627,184689.0
2025-02-05 11:50:00,123.0,123.57,122.99,123.52,69969.0,121.9429,122.508,121.933,122.4584,69969.0
2025-02-05 12:00:00,123.56,123.9,123.54,123.9,23495.0,122.4981,122.8351,122.4782,122.8351,23495.0
2025-02-05 12:10:00,123.85,124.69,123.83,124.61,77402.0,122.7856,123.6183,122.7657,123.539,77402.0
2025-02-05 12:20:00,124.64,124.73,124.28,124.31,33571.0,123.5688,123.658,123.2119,123.2416,33571.0
2025-02-05 12:30:00,124.27,124.35,124.12,124.27,31465.0,123.2019,123.2813,123.0532,123.2019,31465.0
2025-02-05 12:40:00,124.31,124.71,124.18,124.7,22484.0,123.2416,123.6382,123.1127,123.6283,22484.0
2025-02-05 12:50:00,124.69,124.93,124.52,124.93,24408.0,123.6183,123.8563,123.4498,123.8563,24408.0
2025-02-05 13:00:00,124.91,125.12,124.48,124.48,24844.0,123.8364,124.0446,123.4101,123.4101,24844.0
2025-02-05 13:10:00,124.48,124.73,124.11,124.18,21123.0,123.4101,123.658,123.0433,123.1127,21123.0
2025-02-05 13:20:00,124.17,124.75,124.13,124.69,21054.0,123.1028,123.6778,123.0632,123.6183,21054.0
2025-02-05 13:30:00,124.69,124.76,124.47,124.54,19378.0,123.6183,123.6877,123.4002,123.4696,19378.0
2025-02-05 13:40:00,124.58,124.58,124.35,124.55,31391.0,123.5093,123.5093,123.2813,123.4795,31391.0
2025-02-05 13:50:00,124.55,124.57,124.27,124.42,68898.0,123.4795,123.4994,123.2019,123.3507,68898.0
2025-02-05 14:00:00,124.38,124.57,124.23,124.27,49992.0,123.311,123.4994,123.1623,123.2019,49992.0
2025-02-05 14:10:00,124.28,124.33,123.82,123.82,63669.0,123.2119,123.2614,122.7558,122.7558,63669.0
2025-02-05 14:20:00,123.86,123.97,123.72,123.78,33532.0,122.7955,122.9045,122.6567,122.7162,33532.0
2025-02-05 14:30:00,123.78,124.22,123.78,124.2,36081.0,122.7162,123.1524,122.7162,123.1326,36081.0
2025-02-05 14:40:00,124.2,124.28,124.01,124.07,20511.0,123.1326,123.2119,122.9442,123.0037,20511.0
2025-02-05 14:50:00,124.05,124.13,123.88,123.93,34549.0,122.9838,123.0632,122.8153,122.8649,34549.0
2025-02-05 15:00:00,123.93,124.23,123.92,124.22,36977.0,122.8649,123.1623,122.855,123.1524,36977.0
2025-02-05 15:10:00,124.23,124.73,124.21,124.57,66739.0,123.1623,123.658,123.1425,123.4994,66739.0
2025-02-05 15:20:00,124.57,124.57,124.08,124.22,54864.0,123.4994,123.4994,123.0136,123.1524,54864.0
2025-02-05 15:30:00,124.22,124.42,124.21,124.4,65302.0,123.1524,123.3507,123.1425,123.3308,65302.0
2025-02-05 15:40:00,124.39,124.4,124.07,124.11,101424.0,123.3209,123.3308,123.0037,123.0433,101424.0
2025-02-05 15:50:00,124.14,124.91,123.97,124.67,400187.0,123.0731,123.8364,122.9045,123.5985,400187.0
2025-02-06 09:30:00,126.09,128.0,125.97,126.5,130721.0,125.0063,126.8999,124.8873,125.4128,130721.0
2025-02-06 09:40:00,126.56,126.82,125.55,125.82,61654.0,125.4723,125.73,124.4709,124.7386,61654.0
2025-02-06 09:50:00,125.97,125.97,125.02,125.61,54588.0,124.8873,124.8873,123.9455,124.5304,54588.0
2025-02-06 10:00:00,125.54,126.27,125.53,126.03,52845.0,124.461,125.1848,124.4511,124.9468,52845.0
2025-02-06 10:10:00,126.0,126.48,125.86,126.13,79446.0,124.9171,125.393,124.7783,125.046,79446.0
2025-02-06 10:20:00,126.13,126.38,125.96,126.14,51661.0,125.046,125.2938,124.8774,125.0559,51661.0
2025-02-06 10:30:00,126.1,126.53,126.1,126.2,49570.0,125.0162,125.4425,125.0162,125.1154,49570.0
2025-02-06 10:40:00,126.23,126.56,126.15,126.31,74366.0,125.1451,125.4723,125.0658,125.2244,74366.0
2025-02-06 10:50:00,126.35,126.64,126.18,126.22,42365.0,125.2641,125.5516,125.0955,125.1352,42365.0
2025-02-06 11:00:00,126.18,126.37,126.01,126.37,28448.0,125.0955,125.2839,124.927,125.2839,28448.0
2025-02-06 11:10:00,126.41,126.93,126.34,126.91,23376.0,125.3236,125.8391,125.2542,125.8193,23376.0
2025-02-06 11:20:00,126.91,126.92,126.69,126.82,24227.0,125.8193,125.8292,125.6012,125.73,24227.0
2025-02-06 11:30:00,126.82,127.18,126.82,127.13,32744.0,125.73,126.0869,125.73,126.0374,32744.0
2025-02-06 11:40:00,127.18,127.34,126.96,127.34,42653.0,126.0869,126.2456,125.8688,126.2456,42653.0
2025-02-06 11:50:00,127.34,127.42,127.27,127.31,58244.0,126.2456,126.3249,126.1762,126.2158,58244.0
2025-02-06 12:00:00,127.3,127.59,127.17,127.51,41431.0,126.2059,126.4934,126.077,126.4141,41431.0
2025-02-06 12:10:00,127.51,127.63,127.36,127.57,38672.0,126.4141,126.5331,126.2654,126.4736,38672.0
2025-02-06 12:20:00,127.61,127.61,127.05,127.12,52259.0,126.5132,126.5132,125.9581,126.0275,52259.0
2025-02-06 12:30:00,127.13,127.41,127.04,127.35,16776.0,126.0374,126.315,125.9481,126.2555,16776.0
2025-02-06 12:40:00,127.34,127.39,127.27,127.34,19067.0,126.2456,126.2951,126.1762,126.2456,19067.0
2025-02-06 12:50:00,127.32,127.34,127.15,127.28,29102.0,126.2257,126.2456,126.0572,126.1861,29102.0
2025-02-06 13:00:00,127.26,127.28,126.97,127.03,25638.0,126.1663,126.1861,125.8787,125.9382,25638.0
2025-02-06 13:10:00,127.02,127.14,126.96,127.02,47163.0,125.9283,126.0473,125.8688,125.9283,47163.0
2025-02-06 13:20:00,127.0,127.2,126.88,127.19,52824.0,125.9085,126.1068,125.7895,126.0969,52824.0
2025-02-06 13:30:00,127.17,127.2,126.59,126.68,35361.0,126.077,126.1068,125.502,125.5912,35361.0
2025-02-06 13:40:00,126.7,126.75,126.49,126.63,38217.0,125.6111,125.6606,125.4029,125.5417,38217.0
2025-02-06 13:50:00,126.63,126.64,126.19,126.23,62580.0,125.5417,125.5516,125.1054,125.1451,62580.0
2025-02-06 14:00:00,126.23,126.47,126.2,126.44,38320.0,125.1451,125.383,125.1154,125.3533,38320.0
2025-02-06 14:10:00,126.45,126.62,126.35,126.6,31806.0,125.3632,125.5318,125.2641,125.5119,31806.0
2025-02-06 14:20:00,126.57,126.68,126.46,126.5,31785.0,125.4822,125.5912,125.3731,125.4128,31785.0
2025-02-06 14:30:00,126.49,126.49,126.2,126.28,39145.0,125.4029,125.4029,125.1154,125.1947,39145.0
2025-02-06 14:40:00,126.29,126.61,126.1,126.6,42694.0,125.2046,125.5218,125.0162,125.5119,42694.0
2025-02-06 14:50:00,126.61,126.71,126.41,126.53,36424.0,125.5218,125.621,125.3236,125.4425,36424.0
2025-02-06 15:00:00,126.53,126.77,126.53,126.76,37021.0,125.4425,125.6805,125.4425,125.6705,37021.0
2025-02-06 15:10:00,126.77,126.95,126.74,126.89,47507.0,125.6805,125.8589,125.6507,125.7994,47507.0
2025-02-06 15:20:00,126.87,127.05,126.74,126.83,62012.0,125.7796,125.9581,125.6507,125.7399,62012.0
2025-02-06 15:30:00,126.84,127.12,126.8,127.1,60024.0,125.7499,126.0275,125.7102,126.0076,60024.0
2025-02-06 15:40:00,127.13,127.46,127.09,127.42,80733.0,126.0374,126.3645,125.9977,126.3249,80733.0
2025-02-06 15:50:00,127.44,127.85,127.31,127.52,369791.0,126.3447,126.7512,126.2158,126.424,369791.0
2025-02-07 09:30:00,128.24,128.24,125.8,126.06,127402.0,127.1378,127.1378,124.7188,124.9766,127402.0
2025-02-07 09:40:00,126.12,126.34,125.85,125.98,47398.0,125.036,125.2542,124.7684,124.8973,47398.0
2025-02-07 09:50:00,125.96,126.41,125.68,126.27,40434.0,124.8774,125.3236,124.5998,125.1848,40434.0
2025-02-07 10:00:00,126.15,126.73,125.69,126.66,74946.0,125.0658,125.6408,124.6097,125.5714,74946.0
2025-02-07 10:10:00,126.56,126.66,126.2,126.33,29617.0,125.4723,125.5714,125.1154,125.2442,29617.0
2025-02-07 10:20:00,126.25,126.31,126.01,126.18,32297.0,125.1649,125.2244,124.927,125.0955,32297.0
2025-02-07 10:30:00,126.1,126.54,126.03,126.36,21900.0,125.0162,125.4524,124.9468,125.274,21900.0
2025-02-07 10:40:00,126.36,126.57,126.27,126.46,31718.0,125.274,125.4822,125.1848,125.3731,31718.0
2025-02-07 10:50:00,126.46,126.87,126.09,126.27,60417.0,125.3731,125.7796,125.0063,125.1848,60417.0
2025-02-07 11:00:00,126.23,126.23,125.46,126.15,40743.0,125.1451,125.1451,124.3817,125.0658,40743.0
2025-02-07 11:10:00,126.08,126.23,125.64,126.07,33431.0,124.9964,125.1451,124.5602,124.9865,33431.0
2025-02-07 11:20:00,126.07,126.26,125.61,125.66,98676.0,124.9865,125.1748,124.5304,124.58,98676.0
2025-02-07 11:30:00,125.66,125.82,125.19,125.19,53909.0,124.58,124.7386,124.114,124.114,53909.0
2025-02-07 11:40:00,125.25,125.35,124.89,124.91,26256.0,124.1735,124.2727,123.8166,123.8364,26256.0
2025-02-07 11:50:00,124.9,125.05,124.7,124.96,76818.0,123.8265,123.9752,123.6283,123.886,76818.0
2025-02-07 12:00:00,124.88,124.93,124.48,124.81,51909.0,123.8067,123.8563,123.4101,123.7373,51909.0
2025-02-07 12:10:00,124.83,124.83,124.32,124.56,25244.0,123.7571,123.7571,123.2515,123.4895,25244.0
2025-02-07 12:20:00,124.59,124.7,124.46,124.59,26794.0,123.5192,123.6283,123.3903,123.5192,26794.0
2025-02-07 12:30:00,124.58,124.72,124.43,124.7,19968.0,123.5093,123.6481,123.3606,123.6283,19968.0
2025-02-07 12:40:00,124.67,124.67,124.44,124.51,15982.0,123.5985,123.5985,123.3705,123.4399,15982.0
2025-02-07 12:50:00,124.54,124.58,124.34,124.35,18017.0,123.4696,123.5093,123.2713,123.2813,18017.0
2025-02-07 13:00:00,124.35,124.91,124.35,124.81,19134.0,123.2813,123.8364,123.2813,123.7373,19134.0
2025-02-07 13:10:00,124.84,124.91,124.59,124.63,14681.0,123.7671,123.8364,123.5192,123.5589,14681.0
2025-02-07 13:20:00,124.6,124.74,124.51,124.69,24997.0,123.5291,123.6679,123.4399,123.6183,24997.0
2025-02-07 13:30:00,124.69,124.75,124.56,124.65,20885.0,123.6183,123.6778,123.4895,123.5787,20885.0
2025-02-07 13:40:00,124.59,124.59,124.3,124.33,59312.0,123.5192,123.5192,123.2317,123.2614,59312.0
2025-02-07 13:50:00,124.35,124.36,124.14,124.14,29348.0,123.2813,123.2912,123.0731,123.0731,29348.0
2025-02-07 14:00:00,124.1,124.15,124.0,124.05,25602.0,123.0334,123.083,122.9343,122.9838,25602.0
2025-02-07 14:10:00,124.08,124.08,123.85,123.93,19556.0,123.0136,123.0136,122.7856,122.8649,19556.0
2025-02-07 14:20:00,123.9,124.06,123.79,123.99,43697.0,122.8351,122.9938,122.7261,122.9244,43697.0
2025-02-07 14:30:00,124.0,124.92,123.9,124.85,35458.0,122.9343,123.8464,122.8351,123.777,35458.0
2025-02-07 14:40:00,124.86,124.93,124.38,124.57,35472.0,123.7869,123.8563,123.311,123.4994,35472.0
2025-02-07 14:50:00,124.59,124.74,124.27,124.34,50415.0,123.5192,123.6679,123.2019,123.2713,50415.0
2025-02-07 15:00:00,124.3,124.36,124.17,124.36,17033.0,123.2317,123.2912,123.1028,123.2912,17033.0
2025-02-07 15:10:00,124.36,124.38,124.08,124.23,18704.0,123.2912,123.311,123.0136,123.1623,18704.0
2025-02-07 15:20:00,124.25,124.36,124.17,124.24,21336.0,123.1821,123.2912,123.1028,123.1722,21336.0
2025-02-07 15:30:00,124.23,124.49,124.23,124.39,43863.0,123.1623,123.4201,123.1623,123.3209,43863.0
2025-02-07 15:40:00,124.38,124.56,124.26,124.42,46532.0,123.311,123.4895,123.192,123.3507,46532.0
2025-02-07 15:50:00,124.45,124.64,124.25,124.36,155671.0,123.3804,123.5688,123.1821,123.2912,155671.0
2025-02-10 09:30:00,125.62,126.44,125.31,125.89,71104.0,124.5403,125.3533,124.233,124.808,71104.0
2025-02-10 09:40:00,125.76,126.09,125.66,125.98,19239.0,124.6791,125.0063,124.58,124.8973,19239.0
2025-02-10 09:50:00,125.98,125.98,125.7,125.81,12142.0,124.8973,124.8973,124.6197,124.7287,12142.0
2025-02-10 10:00:00,125.81,126.05,125.6,125.69,26236.0,124.7287,124.9667,124.5205,124.6097,26236.0
2025-02-10 10:10:00,125.66,125.86,125.48,125.77,12194.0,124.58,124.7783,124.4016,124.6891,12194.0
2025-02-10 10:20:00,125.82,125.82,125.36,125.38,14475.0,124.7386,124.7386,124.2826,124.3024,14475.0
2025-02-10 10:30:00,125.39,125.54,125.23,125.27,22811.0,124.3123,124.461,124.1537,124.1934,22811.0
2025-02-10 10:40:00,125.23,125.31,124.85,125.23,34140.0,124.1537,124.233,123.777,124.1537,34140.0
2025-02-10 10:50:00,125.23,125.47,125.1,125.13,20963.0,124.1537,124.3916,124.0248,124.0546,20963.0
2025-02-10 11:00:00,125.1,125.28,125.03,125.13,27970.0,124.0248,124.2033,123.9554,124.0546,27970.0
2025-02-10 11:10:00,125.14,125.17,124.97,124.99,23710.0,124.0645,124.0942,123.8959,123.9158,23710.0
2025-02-10 11:20:00,125.06,125.08,124.86,125.04,18550.0,123.9852,124.005,123.7869,123.9653,18550.0
2025-02-10 11:30:00,125.06,125.06,124.85,125.0,17867.0,123.9852,123.9852,123.777,123.9257,17867.0
2025-02-10 11:40:00,125.02,125.08,124.85,124.85,19289.0,123.9455,124.005,123.777,123.777,19289.0
2025-02-10 11:50:00,124.86,125.23,124.86,125.2,18172.0,123.7869,124.1537,123.7869,124.124,18172.0
2025-02-10 12:00:00,125.18,125.26,125.13,125.25,14367.0,124.1041,124.1834,124.0546,124.1735,14367.0
2025-02-10 12:10:00,125.21,125.34,125.12,125.31,18035.0,124.1339,124.2628,124.0446,124.233,18035.0
2025-02-10 12:20:00,125.3,125.32,125.18,125.19,13348.0,124.2231,124.2429,124.1041,124.114,13348.0
2025-02-10 12:30:00,125.19,125.43,125.15,125.39,16325.0,124.114,124.352,124.0744,124.3123,16325.0
2025-02-10 12:40:00,125.39,125.43,125.32,125.37,14834.0,124.3123,124.352,124.2429,124.2925,14834.0
2025-02-10 12:50:00,125.37,125.56,125.37,125.55,17804.0,124.2925,124.4809,124.2925,124.4709,17804.0
2025-02-10 13:00:00,125.57,125.71,125.55,125.59,14690.0,124.4908,124.6296,124.4709,124.5106,14690.0
2025-02-10 13:10:00,125.58,125.7,125.55,125.58,21215.0,124.5007,124.6197,124.4709,124.5007,21215.0
2025-02-10 13:20:00,125.55,125.67,125.54,125.55,13559.0,124.4709,124.5899,124.461,124.4709,13559.0
2025-02-10 13:30:00,125.53,125.9,125.51,125.9,25349.0,124.4511,124.8179,124.4313,124.8179,25349.0
2025-02-10 13:40:00,125.89,126.05,125.88,126.01,30484.0,124.808,124.9667,124.7981,124.927,30484.0
2025-02-10 13:50:00,126.03,126.22,126.03,126.12,25002.0,124.9468,125.1352,124.9468,125.036,25002.0
2025-02-10 14:00:00,126.1,126.11,125.88,125.98,24891.0,125.0162,125.0261,124.7981,124.8973,24891.0
2025-02-10 14:10:00,125.96,126.04,125.79,125.79,22520.0,124.8774,124.9567,124.7089,124.7089,22520.0
2025-02-10 14:20:00,125.83,125.87,125.66,125.69,24816.0,124.7485,124.7882,124.58,124.6097,24816.0
2025-02-10 14:30:00,125.69,125.91,125.69,125.85,22267.0,124.6097,124.8279,124.6097,124.7684,22267.0
2025-02-10 14:40:00,125.85,125.97,125.76,125.97,23761.0,124.7684,124.8873,124.6791,124.8873,23761.0
2025-02-10 14:50:00,125.95,126.02,125.85,125.85,40034.0,124.8675,124.9369,124.7684,124.7684,40034.0
2025-02-10 15:00:00,125.85,125.98,125.7,125.85,49956.0,124.7684,124.8973,124.6197,124.7684,49956.0
2025-02-10 15:10:00,125.89,126.21,125.85,126.19,42937.0,124.808,125.1253,124.7684,125.1054,42937.0
2025-02-10 15:20:00,126.16,126.4,126.15,126.37,48421.0,125.0757,125.3136,125.0658,125.2839,48421.0
2025-02-10 15:30:00,126.37,126.41,126.1,126.16,34317.0,125.2839,125.3236,125.0162,125.0757,34317.0
2025-02-10 15:40:00,126.16,126.35,126.03,126.35,42189.0,125.0757,125.2641,124.9468,125.2641,42189.0
2025-02-10 15:50:00,126.36,126.8,126.3,126.73,225369.0,125.274,125.7102,125.2145,125.6408,225369.0
2025-02-11 09:30:00,126.15,126.66,125.5,126.03,43746.0,125.0658,125.5714,124.4214,124.9468,43746.0
2025-02-11 09:40:00,125.9,126.34,125.9,126.07,11087.0,124.8179,125.2542,124.8179,124.9865,11087.0
2025-02-11 09:50:00,126.12,126.35,126.06,126.27,14240.0,125.036,125.2641,124.9766,125.1848,14240.0
2025-02-11 10:00:00,126.23,126.36,125.85,125.97,23204.0,125.1451,125.274,124.7684,124.8873,23204.0
2025-02-11 10:10:00,125.97,126.11,125.87,126.06,18081.0,124.8873,125.0261,124.7882,124.9766,18081.0
2025-02-11 10:20:00,126.06,126.23,125.94,126.11,38155.0,124.9766,125.1451,124.8576,125.0261,38155.0
2025-02-11 10:30:00,126.11,126.31,126.1,126.3,20770.0,125.0261,125.2244,125.0162,125.2145,20770.0
2025-02-11 10:40:00,126.33,126.39,126.15,126.35,15762.0,125.2442,125.3037,125.0658,125.2641,15762.0
2025-02-11 10:50:00,126.37,126.5,126.22,126.44,18244.0,125.2839,125.4128,125.1352,125.3533,18244.0
2025-02-11 11:00:00,126.41,126.57,126.38,126.48,26513.0,125.3236,125.4822,125.2938,125.393,26513.0
2025-02-11 11:10:00,126.47,126.63,126.41,126.57,15590.0,125.383,125.5417,125.3236,125.4822,15590.0
2025-02-11 11:20:00,126.54,126.56,126.24,126.24,28569.0,125.4524,125.4723,125.155,125.155,28569.0
2025-02-11 11:30:00,126.25,126.28,126.04,126.11,24466.0,125.1649,125.1947,124.9567,125.0261,24466.0
2025-02-11 11:40:00,126.13,126.22,126.01,126.15,23080.0,125.046,125.1352,124.927,125.0658,23080.0
2025-02-11 11:50:00,126.18,126.2,126.03,126.13,27074.0,125.0955,125.1154,124.9468,125.046,27074.0
2025-02-11 12:00:00,126.11,126.13,125.94,125.99,14868.0,125.0261,125.046,124.8576,124.9072,14868.0
2025-02-11 12:10:00,125.96,126.12,125.9,126.12,11557.0,124.8774,125.036,124.8179,125.036,11557.0
2025-02-11 12:20:00,126.1,126.17,126.02,126.04,9362.0,125.0162,125.0856,124.9369,124.9567,9362.0
2025-02-11 12:30:00,126.04,126.16,125.92,125.93,18913.0,124.9567,125.0757,124.8378,124.8477,18913.0
2025-02-11 12:40:00,125.92,125.95,125.82,125.9,11549.0,124.8378,124.8675,124.7386,124.8179,11549.0
2025-02-11 12:50:00,125.88,125.88,125.79,125.81,7879.0,124.7981,124.7981,124.7089,124.7287,7879.0
2025-02-11 13:00:00,125.83,125.85,125.75,125.85,13537.0,124.7485,124.7684,124.6692,124.7684,13537.0
2025-02-11 13:10:00,125.86,125.89,125.74,125.88,13268.0,124.7783,124.808,124.6593,124.7981,13268.0
2025-02-11 13:20:00,125.89,125.94,125.81,125.87,19189.0,124.808,124.8576,124.7287,124.7882,19189.0
2025-02-11 13:30:00,125.85,126.05,125.85,126.0,15327.0,124.7684,124.9667,124.7684,124.9171,15327.0
2025-02-11 13:40:00,126.0,126.08,125.94,126.04,11797.0,124.9171,124.9964,124.8576,124.9567,11797.0
2025-02-11 13:50:00,126.01,126.03,125.89,125.9,13863.0,124.927,124.9468,124.808,124.8179,13863.0
2025-02-11 14:00:00,125.89,125.92,125.75,125.88,50421.0,124.808,124.8378,124.6692,124.7981,50421.0
2025-02-11 14:10:00,125.9,125.92,125.79,125.87,10516.0,124.8179,124.8378,124.7089,124.7882,10516.0
2025-02-11 14:20:00,125.87,126.28,125.85,126.23,53802.0,124.7882,125.1947,124.7684,125.1451,53802.0
2025-02-11 14:30:00,126.23,126.44,126.22,126.39,16936.0,125.1451,125.3533,125.1352,125.3037,16936.0
2025-02-11 14:40:00,126.39,126.52,126.31,126.37,19796.0,125.3037,125.4326,125.2244,125.2839,19796.0
2025-02-11 14:50:00,126.39,126.49,126.36,126.45,12288.0,125.3037,125.4029,125.274,125.3632,12288.0
2025-02-11 15:00:00,126.45,126.47,126.36,126.43,19589.0,125.3632,125.383,125.274,125.3434,19589.0
2025-02-11 15:10:00,126.44,126.62,126.41,126.55,37173.0,125.3533,125.5318,125.3236,125.4624,37173.0
2025-02-11 15:20:00,126.54,126.79,126.53,126.73,39848.0,125.4524,125.7003,125.4425,125.6408,39848.0
2025-02-11 15:30:00,126.74,127.08,126.74,127.04,43181.0,125.6507,125.9878,125.6507,125.9481,43181.0
2025-02-11 15:40:00,127.04,127.06,126.84,126.91,47772.0,125.9481,125.968,125.7499,125.8193,47772.0
2025-02-11 15:50:00,126.93,126.99,126.79,126.9,197476.0,125.8391,125.8986,125.7003,125.8093,197476.0
2025-02-12 09:30:00,124.71,125.31,124.71,124.96,52741.0,123.6382,124.233,123.6382,123.886,52741.0
2025-02-12 09:40:00,125.09,125.31,124.84,125.15,9819.0,124.0149,124.233,123.7671,124.0744,9819.0
2025-02-12 09:50:00,125.16,125.52,125.15,125.38,17091.0,124.0843,124.4412,124.0744,124.3024,17091.0
2025-02-12 10:00:00,125.38,125.49,125.04,125.39,35902.0,124.3024,124.4115,123.9653,124.3123,35902.0
2025-02-12 10:10:00,125.39,125.54,125.11,125.54,18844.0,124.3123,124.461,124.0347,124.461,18844.0
2025-02-12 10:20:00,125.52,125.62,125.34,125.36,17054.0,124.4412,124.5403,124.2628,124.2826,17054.0
2025-02-12 10:30:00,125.41,125.43,125.18,125.29,29408.0,124.3322,124.352,124.1041,124.2132,29408.0
2025-02-12 10:40:00,125.31,125.47,125.24,125.26,17570.0,124.233,124.3916,124.1636,124.1834,17570.0
2025-02-12 10:50:00,125.38,125.42,125.16,125.18,11977.0,124.3024,124.3421,124.0843,124.1041,11977.0
2025-02-12 11:00:00,125.22,125.22,124.98,125.0,12668.0,124.1438,124.1438,123.9058,123.9257,12668.0
2025-02-12 11:10:00,125.03,125.05,124.72,124.98,14912.0,123.9554,123.9752,123.6481,123.9058,14912.0
2025-02-12 11:20:00,124.97,125.05,124.75,124.82,23972.0,123.8959,123.9752,123.6778,123.7472,23972.0
2025-02-12 11:30:00,124.81,125.01,124.77,125.01,24102.0,123.7373,123.9356,123.6977,123.9356,24102.0
2025-02-12 11:40:00,124.97,125.13,124.89,125.13,11891.0,123.8959,124.0546,123.8166,124.0546,11891.0
2025-02-12 11:50:00,125.15,125.42,125.15,125.42,11474.0,124.0744,124.3421,124.0744,124.3421,11474.0
2025-02-12 12:00:00,125.38,125.48,125.28,125.46,21575.0,124.3024,124.4016,124.2033,124.3817,21575.0
2025-02-12 12:10:00,125.38,125.41,125.18,125.3,22482.0,124.3024,124.3322,124.1041,124.2231,22482.0
2025-02-12 12:20:00,125.31,125.46,125.1,125.12,23033.0,124.233,124.3817,124.0248,124.0446,23033.0
2025-02-12 12:30:00,125.1,125.14,124.82,124.86,19804.0,124.0248,124.0645,123.7472,123.7869,19804.0
2025-02-12 12:40:00,124.86,125.07,124.68,125.03,32289.0,123.7869,123.9951,123.6084,123.9554,32289.0
2025-02-12 12:50:00,125.0,125.3,125.0,125.24,32966.0,123.9257,124.2231,123.9257,124.1636,32966.0
2025-02-12 13:00:00,125.23,125.28,125.0,125.02,25316.0,124.1537,124.2033,123.9257,123.9455,25316.0
2025-02-12 13:10:00,125.02,125.05,124.9,124.95,13952.0,123.9455,123.9752,123.8265,123.8761,13952.0
2025-02-12 13:20:00,124.93,124.98,124.77,124.78,32347.0,123.8563,123.9058,123.6977,123.7076,32347.0
2025-02-12 13:30:00,124.73,124.88,124.7,124.85,17381.0,123.658,123.8067,123.6283,123.777,17381.0
2025-02-12 13:40:00,124.86,124.86,124.57,124.57,15899.0,123.7869,123.7869,123.4994,123.4994,15899.0
2025-02-12 13:50:00,124.58,124.58,124.39,124.44,24041.0,123.5093,123.5093,123.3209,123.3705,24041.0
2025-02-12 14:00:00,124.43,124.47,124.1,124.12,44670.0,123.3606,123.4002,123.0334,123.0532,44670.0
2025-02-12 14:10:00,124.1,124.12,123.9,124.04,33775.0,123.0334,123.0532,122.8351,122.9739,33775.0
2025-02-12 14:20:00,124.01,124.17,123.98,124.17,20615.0,122.9442,123.1028,122.9144,123.1028,20615.0
2025-02-12 14:30:00,124.18,124.44,124.16,124.39,16481.0,123.1127,123.3705,123.0929,123.3209,16481.0
2025-02-12 14:40:00,124.39,124.71,124.36,124.69,16873.0,123.3209,123.6382,123.2912,123.6183,16873.0
2025-02-12 14:50:00,124.65,124.79,124.58,124.66,32510.0,123.5787,123.7175,123.5093,123.5886,32510.0
2025-02-12 15:00:00,124.67,124.8,124.61,124.67,17722.0,123.5985,123.7274,123.539,123.5985,17722.0
2025-02-12 15:10:00,124.65,124.72,124.53,124.59,23254.0,123.5787,123.6481,123.4597,123.5192,23254.0
2025-02-12 15:20:00,124.6,124.66,124.56,124.56,25048.0,123.5291,123.5886,123.4895,123.4895,25048.0
2025-02-12 15:30:00,124.56,124.68,124.53,124.57,30899.0,123.4895,123.6084,123.4597,123.4994,30899.0
2025-02-12 15:40:00,124.58,124.7,124.44,124.49,54051.0,123.5093,123.6283,123.3705,123.4201,54051.0
2025-02-12 15:50:00,124.5,124.78,124.39,124.48,194943.0,123.43,123.7076,123.3209,123.4101,194943.0
2025-02-13 09:30:00,124.52,124.85,123.93,124.19,72851.0,123.4498,123.777,122.8649,123.1226,72851.0
2025-02-13 09:40:00,124.33,125.0,124.32,124.83,16547.0,123.2614,123.9257,123.2515,123.7571,16547.0
2025-02-13 09:50:00,124.75,125.09,124.74,125.0,12131.0,123.6778,124.0149,123.6679,123.9257,12131.0
2025-02-13 10:00:00,125.09,125.19,124.84,125.05,17487.0,124.0149,124.114,123.7671,123.9752,17487.0
2025-02-13 10:10:00,125.11,125.36,124.72,125.08,10817.0,124.0347,124.2826,123.6481,124.005,10817.0
2025-02-13 10:20:00,125.08,125.09,124.45,124.63,13803.0,124.005,124.0149,123.3804,123.5589,13803.0
2025-02-13 10:30:00,124.58,124.6,124.34,124.48,14075.0,123.5093,123.5291,123.2713,123.4101,14075.0
2025-02-13 10:40:00,124.39,124.57,124.35,124.45,11894.0,123.3209,123.4994,123.2813,123.3804,11894.0
2025-02-13 10:50:00,124.49,124.55,124.32,124.41,15492.0,123.4201,123.4795,123.2515,123.3407,15492.0
2025-02-13 11:00:00,124.4,124.74,124.39,124.73,20480.0,123.3308,123.6679,123.3209,123.658,20480.0
2025-02-13 11:10:00,124.77,124.88,124.55,124.65,15061.0,123.6977,123.8067,123.4795,123.5787,15061.0
2025-02-13 11:20:00,124.65,124.65,124.18,124.21,19724.0,123.5787,123.5787,123.1127,123.1425,19724.0
2025-02-13 11:30:00,124.23,124.36,124.19,124.3,24737.0,123.1623,123.2912,123.1226,123.2317,24737.0
2025-02-13 11:40:00,124.3,124.36,124.21,124.27,17423.0,123.2317,123.2912,123.1425,123.2019,17423.0
2025-02-13 11:50:00,124.27,124.32,124.11,124.17,13850.0,123.2019,123.2515,123.0433,123.1028,13850.0
2025-02-13 12:00:00,124.17,124.45,124.12,124.33,19080.0,123.1028,123.3804,123.0532,123.2614,19080.0
2025-02-13 12:10:00,124.35,124.5,124.31,124.37,14035.0,123.2813,123.43,123.2416,123.3011,14035.0
2025-02-13 12:20:00,124.43,124.55,124.4,124.44,22677.0,123.3606,123.4795,123.3308,123.3705,22677.0
2025-02-13 12:30:00,124.46,124.49,124.38,124.47,11677.0,123.3903,123.4201,123.311,123.4002,11677.0
2025-02-13 12:40:00,124.43,124.44,124.35,124.35,11679.0,123.3606,123.3705,123.2813,123.2813,11679.0
2025-02-13 12:50:00,124.37,124.37,124.08,124.14,7644.0,123.3011,123.3011,123.0136,123.0731,7644.0
2025-02-13 13:00:00,124.09,124.34,124.07,124.23,11570.0,123.0235,123.2713,123.0037,123.1623,11570.0
2025-02-13 13:10:00,124.26,124.43,124.23,124.29,14694.0,123.192,123.3606,123.1623,123.2218,14694.0
2025-02-13 13:20:00,124.29,124.52,124.28,124.48,21322.0,123.2218,123.4498,123.2119,123.4101,21322.0
2025-02-13 13:30:00,124.52,124.64,124.47,124.61,14657.0,123.4498,123.5688,123.4002,123.539,14657.0
2025-02-13 13:40:00,124.57,124.61,124.38,124.61,18114.0,123.4994,123.539,123.311,123.539,18114.0
2025-02-13 13:50:00,124.56,124.67,124.43,124.53,19905.0,123.4895,123.5985,123.3606,123.4597,19905.0
2025-02-13 14:00:00,124.52,124.84,124.49,124.79,18762.0,123.4498,123.7671,123.4201,123.7175,18762.0
2025-02-13 14:10:00,124.76,124.92,124.72,124.85,27349.0,123.6877,123.8464,123.6481,123.777,27349.0
2025-02-13 14:20:00,124.85,124.94,124.72,124.83,44521.0,123.777,123.8662,123.6481,123.7571,44521.0
2025-02-13 14:30:00,124.79,124.96,124.79,124.87,14466.0,123.7175,123.886,123.7175,123.7968,14466.0
2025-02-13 14:40:00,124.87,124.91,124.71,124.84,13367.0,123.7968,123.8364,123.6382,123.7671,13367.0
2025-02-13 14:50:00,124.84,124.94,124.8,124.86,11128.0,123.7671,123.8662,123.7274,123.7869,11128.0
2025-02-13 15:00:00,124.85,124.93,124.82,124.9,12600.0,123.777,123.8563,123.7472,123.8265,12600.0
2025-02-13 15:10:00,124.88,125.04,124.85,125.04,15120.0,123.8067,123.9653,123.777,123.9653,15120.0
2025-02-13 15:20:00,125.01,125.11,124.94,125.06,19692.0,123.9356,124.0347,123.8662,123.9852,19692.0
2025-02-13 15:30:00,125.06,125.09,124.9,125.09,19989.0,123.9852,124.0149,123.8265,124.0149,19989.0
2025-02-13 15:40:00,125.09,125.17,124.95,125.14,59886.0,124.0149,124.0942,123.8761,124.0645,59886.0
2025-02-13 15:50:00,125.12,125.35,125.01,125.29,160798.0,124.0446,124.2727,123.9356,124.2132,160798.0
2025-02-14 09:30:00,125.27,125.5,124.16,124.65,57355.0,124.7245,124.9535,123.6193,124.1072,57355.0
2025-02-14 09:40:00,124.65,125.28,124.64,124.99,47351.0,124.1072,124.7345,124.0972,124.4457,47351.0
2025-02-14 09:50:00,124.95,124.95,124.36,124.37,28436.0,124.4059,124.4059,123.8185,123.8284,28436.0
2025-02-14 10:00:00,124.46,124.66,124.35,124.43,38493.0,123.918,124.1172,123.8085,123.8882,38493.0
2025-02-14 10:10:00,124.33,124.43,124.08,124.34,9293.0,123.7886,123.8882,123.5397,123.7986,9293.0
2025-02-14 10:20:00,124.4,124.41,124.22,124.29,11900.0,123.8583,123.8682,123.6791,123.7488,11900.0
2025-02-14 10:30:00,124.29,124.33,123.99,124.0,23042.0,123.7488,123.7886,123.4501,123.46,23042.0
2025-02-14 10:40:00,123.99,123.99,123.77,123.84,24285.0,123.4501,123.4501,123.231,123.3007,24285.0
2025-02-14 10:50:00,123.84,123.99,123.71,123.83,37756.0,123.3007,123.4501,123.1713,123.2908,37756.0
2025-02-14 11:00:00,123.81,124.15,123.81,124.09,21954.0,123.2709,123.6094,123.2709,123.5496,21954.0
2025-02-14 11:10:00,124.14,124.2,124.0,124.02,29265.0,123.5994,123.6592,123.46,123.4799,29265.0
2025-02-14 11:20:00,124.03,124.03,123.63,123.67,21842.0,123.4899,123.4899,123.0916,123.1315,21842.0
2025-02-14 11:30:00,123.64,123.79,123.57,123.77,13822.0,123.1016,123.2509,123.0319,123.231,13822.0
2025-02-14 11:40:00,123.77,123.89,123.76,123.84,10342.0,123.231,123.3505,123.2211,123.3007,10342.0
2025-02-14 11:50:00,123.81,123.81,123.66,123.79,25261.0,123.2709,123.2709,123.1215,123.2509,25261.0
2025-02-14 12:00:00,123.78,123.88,123.74,123.76,18572.0,123.241,123.3406,123.2012,123.2211,18572.0
2025-02-14 12:10:00,123.78,123.79,123.61,123.61,22607.0,123.241,123.2509,123.0717,123.0717,22607.0
2025-02-14 12:20:00,123.63,123.65,123.41,123.47,72823.0,123.0916,123.1116,122.8726,122.9323,72823.0
2025-02-14 12:30:00,123.49,123.59,123.42,123.43,14814.0,122.9523,123.0518,122.8826,122.8925,14814.0
2025-02-14 12:40:00,123.42,123.44,123.25,123.27,18683.0,122.8826,122.9025,122.7133,122.7332,18683.0
2025-02-14 12:50:00,123.28,123.3,123.18,123.29,25075.0,122.7432,122.7631,122.6436,122.7531,25075.0
2025-02-14 13:00:00,123.28,123.32,123.13,123.14,12722.0,122.7432,122.783,122.5938,122.6038,12722.0
2025-02-14 13:10:00,123.14,123.17,123.08,123.16,11310.0,122.6038,122.6336,122.544,122.6237,11310.0
2025-02-14 13:20:00,123.14,123.36,123.14,123.29,17710.0,122.6038,122.8228,122.6038,122.7531,17710.0
2025-02-14 13:30:00,123.3,123.76,123.29,123.73,21886.0,122.7631,123.2211,122.7531,123.1912,21886.0
2025-02-14 13:40:00,123.71,123.9,123.64,123.88,17646.0,123.1713,123.3605,123.1016,123.3406,17646.0
2025-02-14 13:50:00,123.92,123.98,123.78,123.78,14074.0,123.3804,123.4401,123.241,123.241,14074.0
2025-02-14 14:00:00,123.81,124.03,123.76,123.98,18420.0,123.2709,123.4899,123.2211,123.4401,18420.0
2025-02-14 14:10:00,123.99,124.07,123.96,123.96,13110.0,123.4501,123.5297,123.4202,123.4202,13110.0
2025-02-14 14:20:00,123.95,123.99,123.88,123.88,13886.0,123.4103,123.4501,123.3406,123.3406,13886.0
2025-02-14 14:30:00,123.89,124.08,123.87,124.01,22489.0,123.3505,123.5397,123.3306,123.47,22489.0
2025-02-14 14:40:00,124.01,124.12,124.0,124.03,16215.0,123.47,123.5795,123.46,123.4899,16215.0
2025-02-14 14:50:00,124.03,124.03,123.91,124.0,19113.0,123.4899,123.4899,123.3704,123.46,19113.0
2025-02-14 15:00:00,123.98,123.98,123.8,123.82,29288.0,123.4401,123.4401,123.2609,123.2808,29288.0
2025-02-14 15:10:00,123.81,124.02,123.74,123.91,38131.0,123.2709,123.4799,123.2012,123.3704,38131.0
2025-02-14 15:20:00,123.88,123.88,123.71,123.77,28141.0,123.3406,123.3406,123.1713,123.231,28141.0
2025-02-14 15:30:00,123.79,123.92,123.75,123.91,33936.0,123.2509,123.3804,123.2111,123.3704,33936.0
2025-02-14 15:40:00,123.91,123.91,123.59,123.6,63777.0,123.3704,123.3704,123.0518,123.0618,63777.0
2025-02-14 15:50:00,123.63,123.67,123.24,123.31,202014.0,123.0916,123.1315,122.7033,122.773,202014.0
2025-02-18 09:30:00,124.3,124.95,123.58,124.76,100493.0,123.7587,124.4059,123.0419,124.2167,100493.0
2025-02-18 09:40:00,124.87,125.08,123.89,124.01,47328.0,124.3262,124.5353,123.3505,123.47,47328.0
2025-02-18 09:50:00,124.01,124.35,123.82,124.12,27586.0,123.47,123.8085,123.2808,123.5795,27586.0
2025-02-18 10:00:00,124.15,124.24,123.72,124.13,28563.0,123.6094,123.699,123.1813,123.5895,28563.0
2025-02-18 10:10:00,124.18,124.93,124.11,124.92,28439.0,123.6393,124.386,123.5696,124.376,28439.0
2025-02-18 10:20:00,124.93,125.19,124.74,124.76,44632.0,124.386,124.6449,124.1968,124.2167,44632.0
2025-02-18 10:30:00,124.76,124.83,124.5,124.69,20360.0,124.2167,124.2864,123.9579,124.147,20360.0
2025-02-18 10:40:00,124.69,125.01,124.68,124.93,15801.0,124.147,124.4656,124.1371,124.386,15801.0
2025-02-18 10:50:00,124.94,125.09,124.75,124.81,23496.0,124.3959,124.5453,124.2068,124.2665,23496.0
2025-02-18 11:00:00,124.72,124.86,124.63,124.75,14109.0,124.1769,124.3163,124.0873,124.2068,14109.0
2025-02-18 11:10:00,124.8,124.97,124.62,124.62,18715.0,124.2566,124.4258,124.0773,124.0773,18715.0
2025-02-18 11:20:00,124.7,124.7,124.5,124.66,14047.0,124.157,124.157,123.9579,124.1172,14047.0
2025-02-18 11:30:00,124.63,124.72,124.42,124.66,21212.0,124.0873,124.1769,123.8782,124.1172,21212.0
2025-02-18 11:40:00,124.66,124.8,124.53,124.79,13250.0,124.1172,124.2566,123.9877,124.2466,13250.0
2025-02-18 11:50:00,124.73,124.97,124.73,124.84,13364.0,124.1869,124.4258,124.1869,124.2964,13364.0
2025-02-18 12:00:00,124.86,125.06,124.82,125.0,22169.0,124.3163,124.5154,124.2765,124.4557,22169.0
2025-02-18 12:10:00,125.0,125.44,124.93,125.44,33248.0,124.4557,124.8938,124.386,124.8938,33248.0
2025-02-18 12:20:00,125.44,125.6,125.41,125.51,23670.0,124.8938,125.0531,124.8639,124.9635,23670.0
2025-02-18 12:30:00,125.52,125.69,125.48,125.64,18337.0,124.9734,125.1427,124.9336,125.0929,18337.0
2025-02-18 12:40:00,125.6,125.62,125.42,125.54,19147.0,125.0531,125.073,124.8739,124.9933,19147.0
2025-02-18 12:50:00,125.56,125.64,125.52,125.53,12241.0,125.0132,125.0929,124.9734,124.9834,12241.0
2025-02-18 13:00:00,125.51,125.64,125.5,125.5,11579.0,124.9635,125.0929,124.9535,124.9535,11579.0
2025-02-18 13:10:00,125.5,125.5,125.27,125.29,12459.0,124.9535,124.9535,124.7245,124.7444,12459.0
2025-02-18 13:20:00,125.3,125.3,125.18,125.23,12164.0,124.7544,124.7544,124.6349,124.6847,12164.0
2025-02-18 13:30:00,125.23,125.36,125.21,125.36,14037.0,124.6847,124.8141,124.6648,124.8141,14037.0
2025-02-18 13:40:00,125.35,125.41,125.29,125.41,15515.0,124.8042,124.8639,124.7444,124.8639,15515.0
2025-02-18 13:50:00,125.4,125.49,125.24,125.25,19882.0,124.8539,124.9435,124.6946,124.7046,19882.0
2025-02-18 14:00:00,125.24,125.33,125.06,125.07,22893.0,124.6946,124.7842,124.5154,124.5254,22893.0
2025-02-18 14:10:00,125.09,125.1,124.63,124.66,19607.0,124.5453,124.5552,124.0873,124.1172,19607.0
2025-02-18 14:20:00,124.65,124.71,124.56,124.59,29568.0,124.1072,124.1669,124.0176,124.0475,29568.0
2025-02-18 14:30:00,124.59,124.77,124.56,124.73,43767.0,124.0475,124.2267,124.0176,124.1869,43767.0
2025-02-18 14:40:00,124.75,124.86,124.75,124.83,18336.0,124.2068,124.3163,124.2068,124.2864,18336.0
2025-02-18 14:50:00,124.84,124.95,124.82,124.86,15881.0,124.2964,124.4059,124.2765,124.3163,15881.0
2025-02-18 15:00:00,124.86,124.88,124.71,124.74,24846.0,124.3163,124.3362,124.1669,124.1968,24846.0
2025-02-18 15:10:00,124.75,124.87,124.66,124.87,24647.0,124.2068,124.3262,124.1172,124.3262,24647.0
2025-02-18 15:20:00,124.87,124.98,124.77,124.8,23461.0,124.3262,124.4358,124.2267,124.2566,23461.0
2025-02-18 15:30:00,124.81,125.06,124.81,124.96,35378.0,124.2665,124.5154,124.2665,124.4159,35378.0
2025-02-18 15:40:00,124.96,125.0,124.75,124.83,46624.0,124.4159,124.4557,124.2068,124.2864,46624.0
2025-02-18 15:50:00,124.83,125.1,124.67,125.0,170299.0,124.2864,124.5552,124.1271,124.4557,170299.0
2025-02-19 09:30:00,124.3,124.4,123.52,123.62,46996.0,123.7587,123.8583,122.9821,123.0817,46996.0
2025-02-19 09:40:00,123.65,123.65,123.31,123.36,8101.0,123.1116,123.1116,122.773,122.8228,8101.0
2025-02-19 09:50:00,123.35,123.74,123.32,123.74,14261.0,122.8129,123.2012,122.783,123.2012,14261.0
2025-02-19 10:00:00,123.72,124.42,123.71,124.33,17188.0,123.1813,123.8782,123.1713,123.7886,17188.0
2025-02-19 10:10:00,124.36,124.48,124.21,124.4,6787.0,123.8185,123.9379,123.6691,123.8583,6787.0
2025-02-19 10:20:00,124.39,124.52,124.24,124.31,7555.0,123.8483,123.9778,123.699,123.7687,7555.0
2025-02-19 10:30:00,124.25,124.4,123.47,123.48,43970.0,123.7089,123.8583,122.9323,122.9423,43970.0
2025-02-19 10:40:00,123.48,123.62,123.22,123.27,18905.0,122.9423,123.0817,122.6834,122.7332,18905.0
2025-02-19 10:50:00,123.23,123.27,122.94,123.04,27599.0,122.6934,122.7332,122.4047,122.5042,27599.0
2025-02-19 11:00:00,123.04,123.2,122.98,122.98,13125.0,122.5042,122.6635,122.4445,122.4445,13125.0
2025-02-19 11:10:00,123.05,123.24,123.04,123.16,8535.0,122.5142,122.7033,122.5042,122.6237,8535.0
2025-02-19 11:20:00,123.15,123.67,123.11,123.67,18671.0,122.6137,123.1315,122.5739,123.1315,18671.0
2025-02-19 11:30:00,123.65,123.7,123.36,123.37,29556.0,123.1116,123.1613,122.8228,122.8328,29556.0
2025-02-19 11:40:00,123.4,123.53,123.25,123.38,25062.0,122.8626,122.9921,122.7133,122.8427,25062.0
2025-02-19 11:50:00,123.35,123.48,123.31,123.33,21791.0,122.8129,122.9423,122.773,122.793,21791.0
2025-02-19 12:00:00,123.41,123.44,123.37,123.4,13808.0,122.8726,122.9025,122.8328,122.8626,13808.0
2025-02-19 12:10:00,123.4,123.45,123.32,123.38,11923.0,122.8626,122.9124,122.783,122.8427,11923.0
2025-02-19 12:20:00,123.4,123.42,123.28,123.33,33153.0,122.8626,122.8826,122.7432,122.793,33153.0
2025-02-19 12:30:00,123.33,123.38,123.22,123.35,25838.0,122.793,122.8427,122.6834,122.8129,25838.0
2025-02-19 12:40:00,123.38,123.42,123.14,123.42,50290.0,122.8427,122.8826,122.6038,122.8826,50290.0
2025-02-19 12:50:00,123.45,123.63,123.42,123.54,32307.0,122.9124,123.0916,122.8826,123.002,32307.0
2025-02-19 13:00:00,123.5,123.61,123.49,123.52,12629.0,122.9622,123.0717,122.9523,122.9821,12629.0
2025-02-19 13:10:00,123.52,123.52,123.32,123.45,15367.0,122.9821,122.9821,122.783,122.9124,15367.0
2025-02-19 13:20:00,123.41,123.47,123.36,123.42,14739.0,122.8726,122.9323,122.8228,122.8826,14739.0
2025-02-19 13:30:00,123.41,123.57,123.41,123.56,16169.0,122.8726,123.0319,122.8726,123.022,16169.0
2025-02-19 13:40:00,123.56,123.58,123.46,123.47,20112.0,123.022,123.0419,122.9224,122.9323,20112.0
2025-02-19 13:50:00,123.48,123.67,123.46,123.57,27447.0,122.9423,123.1315,122.9224,123.0319,27447.0
2025-02-19 14:00:00,123.58,123.97,123.57,123.94,18008.0,123.0419,123.4302,123.0319,123.4003,18008.0
2025-02-19 14:10:00,123.98,124.23,123.88,124.23,10348.0,123.4401,123.689,123.3406,123.689,10348.0
2025-02-19 14:20:00,124.28,124.31,124.2,124.23,11966.0,123.7388,123.7687,123.6592,123.689,11966.0
2025-02-19 14:30:00,124.23,124.33,124.16,124.27,24918.0,123.689,123.7886,123.6193,123.7289,24918.0
2025-02-19 14:40:00,124.3,124.55,124.3,124.53,32940.0,123.7587,124.0076,123.7587,123.9877,32940.0
2025-02-19 14:50:00,124.49,124.52,124.25,124.28,16448.0,123.9479,123.9778,123.7089,123.7388,16448.0
2025-02-19 15:00:00,124.25,124.29,124.01,124.1,14078.0,123.7089,123.7488,123.47,123.5596,14078.0
2025-02-19 15:10:00,124.14,124.22,124.1,124.19,6191.0,123.5994,123.6791,123.5596,123.6492,6191.0
2025-02-19 15:20:00,124.19,124.27,124.14,124.16,14953.0,123.6492,123.7289,123.5994,123.6193,14953.0
2025-02-19 15:30:00,124.17,124.2,124.04,124.2,19357.0,123.6293,123.6592,123.4999,123.6592,19357.0
2025-02-19 15:40:00,124.2,124.37,124.14,124.28,34056.0,123.6592,123.8284,123.5994,123.7388,34056.0
2025-02-19 15:50:00,124.3,124.55,124.24,124.46,124852.0,123.7587,124.0076,123.699,123.918,124852.0
2025-02-20 09:30:00,124.45,124.64,123.87,124.25,39606.0,123.9081,124.0972,123.3306,123.7089,39606.0
2025-02-20 09:40:00,124.14,124.25,123.9,124.02,7516.0,123.5994,123.7089,123.3605,123.4799,7516.0
2025-02-20 09:50:00,123.91,123.93,123.7,123.73,7790.0,123.3704,123.3903,123.1613,123.1912,7790.0
2025-02-20 10:00:00,123.76,123.78,123.18,123.27,16703.0,123.2211,123.241,122.6436,122.7332,16703.0
2025-02-20 10:10:00,123.22,123.45,123.2,123.3,14312.0,122.6834,122.9124,122.6635,122.7631,14312.0
2025-02-20 10:20:00,123.26,123.44,123.18,123.31,24662.0,122.7233,122.9025,122.6436,122.773,24662.0
2025-02-20 10:30:00,123.32,123.52,123.27,123.35,8023.0,122.783,122.9821,122.7332,122.8129,8023.0
2025-02-20 10:40:00,123.33,123.36,123.16,123.19,6177.0,122.793,122.8228,122.6237,122.6536,6177.0
2025-02-20 10:50:00,123.19,123.26,123.12,123.15,5801.0,122.6536,122.7233,122.5839,122.6137,5801.0
2025-02-20 11:00:00,123.16,123.2,123.04,123.2,6979.0,122.6237,122.6635,122.5042,122.6635,6979.0
2025-02-20 11:10:00,123.23,123.34,122.98,123.08,10895.0,122.6934,122.8029,122.4445,122.544,10895.0
2025-02-20 11:20:00,123.14,123.21,123.03,123.21,3872.0,122.6038,122.6735,122.4943,122.6735,3872.0
2025-02-20 11:30:00,123.26,123.26,122.96,123.09,6167.0,122.7233,122.7233,122.4246,122.554,6167.0
2025-02-20 11:40:00,123.1,123.39,123.1,123.24,4053.0,122.564,122.8527,122.564,122.7033,4053.0
2025-02-20 11:50:00,123.3,123.33,123.03,123.07,11337.0,122.7631,122.793,122.4943,122.5341,11337.0
2025-02-20 12:00:00,123.06,123.31,123.06,123.26,10769.0,122.5241,122.773,122.5241,122.7233,10769.0
2025-02-20 12:10:00,123.26,123.45,123.25,123.43,8491.0,122.7233,122.9124,122.7133,122.8925,8491.0
2025-02-20 12:20:00,123.47,123.78,123.41,123.75,13309.0,122.9323,123.241,122.8726,123.2111,13309.0
2025-02-20 12:30:00,123.75,123.84,123.64,123.67,8145.0,123.2111,123.3007,123.1016,123.1315,8145.0
2025-02-20 12:40:00,123.67,123.75,123.54,123.58,7957.0,123.1315,123.2111,123.002,123.0419,7957.0
2025-02-20 12:50:00,123.57,123.66,123.48,123.48,7477.0,123.0319,123.1215,122.9423,122.9423,7477.0
2025-02-20 13:00:00,123.47,123.68,123.46,123.68,21038.0,122.9323,123.1414,122.9224,123.1414,21038.0
2025-02-20 13:10:00,123.63,123.78,123.61,123.66,8386.0,123.0916,123.241,123.0717,123.1215,8386.0
2025-02-20 13:20:00,123.68,123.83,123.66,123.78,12145.0,123.1414,123.2908,123.1215,123.241,12145.0
2025-02-20 13:30:00,123.76,123.93,123.74,123.85,11564.0,123.2211,123.3903,123.2012,123.3107,11564.0
2025-02-20 13:40:00,123.79,123.94,123.73,123.91,8571.0,123.2509,123.4003,123.1912,123.3704,8571.0
2025-02-20 13:50:00,123.91,124.0,123.86,124.0,8396.0,123.3704,123.46,123.3206,123.46,8396.0
2025-02-20 14:00:00,123.96,124.19,123.92,124.16,8749.0,123.4202,123.6492,123.3804,123.6193,8749.0
2025-02-20 14:10:00,124.19,124.35,124.16,124.2,10331.0,123.6492,123.8085,123.6193,123.6592,10331.0
2025-02-20 14:20:00,124.18,124.28,124.15,124.17,10909.0,123.6393,123.7388,123.6094,123.6293,10909.0
2025-02-20 14:30:00,124.2,124.2,124.06,124.09,10247.0,123.6592,123.6592,123.5198,123.5496,10247.0
2025-02-20 14:40:00,124.09,124.22,124.05,124.22,12552.0,123.5496,123.6791,123.5098,123.6791,12552.0
2025-02-20 14:50:00,124.25,124.36,124.17,124.31,14622.0,123.7089,123.8185,123.6293,123.7687,14622.0
2025-02-20 15:00:00,124.31,124.32,124.18,124.23,14653.0,123.7687,123.7786,123.6393,123.689,14653.0
2025-02-20 15:10:00,124.26,124.36,124.21,124.36,17304.0,123.7189,123.8185,123.6691,123.8185,17304.0
2025-02-20 15:20:00,124.36,124.42,124.26,124.32,13502.0,123.8185,123.8782,123.7189,123.7786,13502.0
2025-02-20 15:30:00,124.33,124.37,124.25,124.33,13543.0,123.7886,123.8284,123.7089,123.7886,13543.0
2025-02-20 15:40:00,124.36,124.58,124.32,124.55,41880.0,123.8185,124.0375,123.7786,124.0076,41880.0
2025-02-20 15:50:00,124.56,124.8,124.46,124.74,164947.0,124.0176,124.2566,123.918,124.1968,164947.0
2025-02-21 09:30:00,124.95,125.22,123.23,123.47,122090.0,124.4059,124.6747,122.6934,122.9323,122090.0
2025-02-21 09:40:00,123.62,123.82,123.4,123.4,20459.0,123.0817,123.2808,122.8626,122.8626,20459.0
2025-02-21 09:50:00,123.41,123.58,123.39,123.56,7893.0,122.8726,123.0419,122.8527,123.022,7893.0
2025-02-21 10:00:00,123.47,123.47,123.16,123.29,16418.0,122.9323,122.9323,122.6237,122.7531,16418.0
2025-02-21 10:10:00,123.25,123.44,123.08,123.16,7725.0,122.7133,122.9025,122.544,122.6237,7725.0
2025-02-21 10:20:00,123.18,123.18,122.77,122.93,17157.0,122.6436,122.6436,122.2354,122.3947,17157.0
2025-02-21 10:30:00,122.82,123.2,122.82,123.11,11485.0,122.2852,122.6635,122.2852,122.5739,11485.0
2025-02-21 10:40:00,123.03,123.15,122.94,122.97,12114.0,122.4943,122.6137,122.4047,122.4345,12114.0
2025-02-21 10:50:00,122.9,123.02,122.84,122.96,8476.0,122.3648,122.4843,122.3051,122.4246,8476.0
2025-02-21 11:00:00,122.98,123.04,122.73,122.79,15888.0,122.4445,122.5042,122.1956,122.2553,15888.0
2025-02-21 11:10:00,122.74,123.09,122.72,123.03,9716.0,122.2055,122.554,122.1856,122.4943,9716.0
2025-02-21 11:20:00,123.03,123.1,123.0,123.04,10187.0,122.4943,122.564,122.4644,122.5042,10187.0
2025-02-21 11:30:00,123.04,123.11,122.94,123.11,20170.0,122.5042,122.5739,122.4047,122.5739,20170.0
2025-02-21 11:40:00,123.12,123.2,123.07,123.1,12404.0,122.5839,122.6635,122.5341,122.564,12404.0
2025-02-21 11:50:00,123.11,123.28,123.06,123.22,10482.0,122.5739,122.7432,122.5241,122.6834,10482.0
2025-02-21 12:00:00,123.28,123.46,123.27,123.35,11608.0,122.7432,122.9224,122.7332,122.8129,11608.0
2025-02-21 12:10:00,123.32,123.32,122.97,122.97,21748.0,122.783,122.783,122.4345,122.4345,21748.0
2025-02-21 12:20:00,122.96,122.96,122.65,122.69,39993.0,122.4246,122.4246,122.1159,122.1557,39993.0
2025-02-21 12:30:00,122.63,122.8,122.49,122.61,14254.0,122.096,122.2653,121.9566,122.0761,14254.0
2025-02-21 12:40:00,122.61,122.66,122.51,122.53,24002.0,122.0761,122.1259,121.9765,121.9964,24002.0
2025-02-21 12:50:00,122.54,122.57,122.14,122.17,20722.0,122.0064,122.0363,121.6081,121.638,20722.0
2025-02-21 13:00:00,122.15,122.16,121.86,121.87,22507.0,121.6181,121.628,121.3294,121.3393,22507.0
2025-02-21 13:10:00,121.81,122.0,121.72,121.84,16723.0,121.2796,121.4687,121.19,121.3094,16723.0
2025-02-21 13:20:00,121.8,121.82,121.45,121.45,11272.0,121.2696,121.2895,120.9211,120.9211,11272.0
2025-02-21 13:30:00,121.44,121.44,121.18,121.2,26666.0,120.9112,120.9112,120.6523,120.6722,26666.0
2025-02-21 13:40:00,121.24,121.28,121.11,121.22,11791.0,120.7121,120.7519,120.5826,120.6921,11791.0
2025-02-21 13:50:00,121.25,121.29,121.17,121.2,12800.0,120.722,120.7618,120.6424,120.6722,12800.0
2025-02-21 14:00:00,121.17,121.33,121.09,121.3,24568.0,120.6424,120.8017,120.5627,120.7718,24568.0
2025-02-21 14:10:00,121.32,121.37,121.12,121.18,21032.0,120.7917,120.8415,120.5926,120.6523,21032.0
2025-02-21 14:20:00,121.17,121.17,120.89,121.03,18857.0,120.6424,120.6424,120.3636,120.503,18857.0
2025-02-21 14:30:00,120.98,121.13,120.95,120.96,18902.0,120.4532,120.6025,120.4233,120.4333,18902.0
2025-02-21 14:40:00,120.99,121.13,120.94,121.05,26902.0,120.4631,120.6025,120.4134,120.5229,26902.0
2025-02-21 14:50:00,121.07,121.35,121.07,121.3,38420.0,120.5428,120.8216,120.5428,120.7718,38420.0
2025-02-21 15:00:00,121.29,121.62,121.18,121.55,86850.0,120.7618,121.0904,120.6523,121.0207,86850.0
2025-02-21 15:10:00,121.55,121.73,121.51,121.68,67292.0,121.0207,121.1999,120.9809,121.1501,67292.0
2025-02-21 15:20:00,121.68,121.82,121.62,121.73,51813.0,121.1501,121.2895,121.0904,121.1999,51813.0
2025-02-21 15:30:00,121.73,121.98,121.68,121.9,66631.0,121.1999,121.4488,121.1501,121.3692,66631.0
2025-02-21 15:40:00,121.91,122.04,121.63,121.63,59061.0,121.3791,121.5086,121.1004,121.1004,59061.0
2025-02-21 15:50:00,121.65,121.97,121.65,121.88,144665.0,121.1203,121.4389,121.1203,121.3493,144665.0
2025-02-24 09:30:00,122.03,122.28,121.17,121.26,52637.0,121.4986,121.7475,120.6424,120.732,52637.0
2025-02-24 09:40:00,121.21,121.43,120.78,120.92,13533.0,120.6822,120.9012,120.2541,120.3934,13533.0
2025-02-24 09:50:00,120.84,121.0,120.55,120.63,20176.0,120.3138,120.4731,120.0251,120.1047,20176.0
2025-02-24 10:00:00,120.61,120.75,119.89,120.56,33141.0,120.0848,120.2242,119.3679,120.035,33141.0
2025-02-24 10:10:00,120.55,121.4,120.55,121.18,27960.0,120.0251,120.8714,120.0251,120.6523,27960.0
2025-02-24 10:20:00,121.24,121.38,120.86,120.91,25631.0,120.7121,120.8514,120.3337,120.3835,25631.0
2025-02-24 10:30:00,120.87,121.0,120.7,120.89,25300.0,120.3437,120.4731,120.1744,120.3636,25300.0
2025-02-24 10:40:00,120.88,120.95,120.53,120.78,27676.0,120.3536,120.4233,120.0051,120.2541,27676.0
2025-02-24 10:50:00,120.9,120.93,120.45,120.58,26851.0,120.3735,120.4034,119.9255,120.0549,26851.0
2025-02-24 11:00:00,120.58,120.76,120.48,120.56,20211.0,120.0549,120.2341,119.9554,120.035,20211.0
2025-02-24 11:10:00,120.56,120.96,120.56,120.94,20153.0,120.035,120.4333,120.035,120.4134,20153.0
2025-02-24 11:20:00,120.89,121.17,120.89,121.13,26798.0,120.3636,120.6424,120.3636,120.6025,26798.0
2025-02-24 11:30:00,121.12,121.42,121.08,121.13,117766.0,120.5926,120.8913,120.5528,120.6025,117766.0
2025-02-24 11:40:00,121.13,121.21,120.75,120.92,123693.0,120.6025,120.6822,120.2242,120.3934,123693.0
2025-02-24 11:50:00,120.89,121.11,120.85,120.89,20723.0,120.3636,120.5826,120.3238,120.3636,20723.0
2025-02-24 12:00:00,120.9,121.06,120.83,120.84,12635.0,120.3735,120.5328,120.3038,120.3138,12635.0
2025-02-24 12:10:00,120.85,121.18,120.83,121.16,14194.0,120.3238,120.6523,120.3038,120.6324,14194.0
2025-02-24 12:20:00,121.15,121.22,121.03,121.05,18975.0,120.6224,120.6921,120.503,120.5229,18975.0
2025-02-24 12:30:00,121.06,121.35,121.06,121.33,12432.0,120.5328,120.8216,120.5328,120.8017,12432.0
2025-02-24 12:40:00,121.34,121.51,121.33,121.48,10779.0,120.8116,120.9809,120.8017,120.951,10779.0
2025-02-24 12:50:00,121.45,121.5,121.37,121.4,20928.0,120.9211,120.9709,120.8415,120.8714,20928.0
2025-02-24 13:00:00,121.4,121.44,121.25,121.28,18937.0,120.8714,120.9112,120.722,120.7519,18937.0
2025-02-24 13:10:00,121.3,121.36,121.1,121.31,13918.0,120.7718,120.8315,120.5727,120.7817,13918.0
2025-02-24 13:20:00,121.31,121.43,121.22,121.38,11771.0,120.7817,120.9012,120.6921,120.8514,11771.0
2025-02-24 13:30:00,121.39,121.66,121.31,121.64,22353.0,120.8614,121.1302,120.7817,121.1103,22353.0
2025-02-24 13:40:00,121.61,121.74,121.52,121.56,16032.0,121.0804,121.2099,120.9908,121.0307,16032.0
2025-02-24 13:50:00,121.57,121.57,121.4,121.47,19539.0,121.0406,121.0406,120.8714,120.9411,19539.0
2025-02-24 14:00:00,121.45,121.7,121.45,121.64,18853.0,120.9211,121.1701,120.9211,121.1103,18853.0
2025-02-24 14:10:00,121.64,121.69,121.46,121.47,21770.0,121.1103,121.1601,120.9311,120.9411,21770.0
2025-02-24 14:20:00,121.47,121.64,121.39,121.5,15086.0,120.9411,121.1103,120.8614,120.9709,15086.0
2025-02-24 14:30:00,121.55,121.7,121.51,121.54,14785.0,121.0207,121.1701,120.9809,121.0107,14785.0
2025-02-24 14:40:00,121.56,121.57,121.43,121.48,20783.0,121.0307,121.0406,120.9012,120.951,20783.0
2025-02-24 14:50:00,121.46,121.52,121.27,121.29,31423.0,120.9311,120.9908,120.7419,120.7618,31423.0
2025-02-24 15:00:00,121.3,121.3,121.14,121.25,28075.0,120.7718,120.7718,120.6125,120.722,28075.0
2025-02-24 15:10:00,121.23,121.36,121.12,121.3,28682.0,120.7021,120.8315,120.5926,120.7718,28682.0
2025-02-24 15:20:00,121.28,121.33,121.0,121.0,24616.0,120.7519,120.8017,120.4731,120.4731,24616.0
2025-02-24 15:30:00,121.0,121.22,121.0,121.19,29117.0,120.4731,120.6921,120.4731,120.6623,29117.0
2025-02-24 15:40:00,121.17,121.21,120.97,121.18,28368.0,120.6424,120.6822,120.4432,120.6523,28368.0
2025-02-24 15:50:00,121.2,121.29,120.49,120.74,169109.0,120.6722,120.7618,119.9653,120.2142,169109.0
2025-02-25 09:30:00,119.47,120.97,119.05,120.64,102090.0,118.9498,120.4432,118.5316,120.1147,102090.0
2025-02-25 09:40:00,120.59,120.63,119.76,119.98,25971.0,120.0649,120.1047,119.2385,119.4575,25971.0
2025-02-25 09:50:00,119.98,120.08,119.57,119.8,24331.0,119.4575,119.5571,119.0493,119.2783,24331.0
2025-02-25 10:00:00,119.78,119.78,118.3,118.66,56118.0,119.2584,119.2584,117.7849,118.1433,56118.0
2025-02-25 10:10:00,118.74,118.86,118.41,118.59,43939.0,118.2229,118.3424,117.8944,118.0736,43939.0
2025-02-25 10:20:00,118.66,118.72,118.25,118.45,31477.0,118.1433,118.203,117.7351,117.9342,31477.0
2025-02-25 10:30:00,118.52,118.92,118.34,118.85,18229.0,118.0039,118.4022,117.8247,118.3325,18229.0
2025-02-25 10:40:00,118.85,118.97,118.47,118.48,24300.0,118.3325,118.4519,117.9541,117.9641,24300.0
2025-02-25 10:50:00,118.5,119.12,118.44,119.01,27558.0,117.984,118.6013,117.9242,118.4918,27558.0
2025-02-25 11:00:00,119.02,119.37,118.78,119.34,22944.0,118.5017,118.8502,118.2628,118.8203,22944.0
2025-02-25 11:10:00,119.34,119.53,119.0,119.0,61209.0,118.8203,119.0095,118.4818,118.4818,61209.0
2025-02-25 11:20:00,119.0,119.07,118.7,118.74,35527.0,118.4818,118.5515,118.1831,118.2229,35527.0
2025-02-25 11:30:00,118.76,118.8,118.37,118.78,56591.0,118.2429,118.2827,117.8546,118.2628,56591.0
2025-02-25 11:40:00,118.72,118.72,118.42,118.52,22852.0,118.203,118.203,117.9043,118.0039,22852.0
2025-02-25 11:50:00,118.55,118.99,118.52,118.9,35918.0,118.0338,118.4719,118.0039,118.3822,35918.0
2025-02-25 12:00:00,118.84,118.93,118.25,118.31,22273.0,118.3225,118.4121,117.7351,117.7948,22273.0
2025-02-25 12:10:00,118.32,118.57,118.23,118.43,17574.0,117.8048,118.0537,117.7152,117.9143,17574.0
2025-02-25 12:20:00,118.43,118.54,118.31,118.54,14458.0,117.9143,118.0238,117.7948,118.0238,14458.0
2025-02-25 12:30:00,118.54,118.74,118.53,118.73,10887.0,118.0238,118.2229,118.0139,118.213,10887.0
2025-02-25 12:40:00,118.75,118.95,118.71,118.91,15235.0,118.2329,118.432,118.1931,118.3922,15235.0
2025-02-25 12:50:00,118.91,119.16,118.91,119.11,15400.0,118.3922,118.6411,118.3922,118.5913,15400.0
2025-02-25 13:00:00,119.1,119.36,119.09,119.28,11154.0,118.5814,118.8402,118.5714,118.7606,11154.0
2025-02-25 13:10:00,119.29,119.31,119.01,119.04,11918.0,118.7705,118.7905,118.4918,118.5216,11918.0
2025-02-25 13:20:00,119.0,119.1,118.62,118.62,11336.0,118.4818,118.5814,118.1035,118.1035,11336.0
2025-02-25 13:30:00,118.66,119.01,118.64,119.01,22615.0,118.1433,118.4918,118.1234,118.4918,22615.0
2025-02-25 13:40:00,118.96,119.08,118.92,118.99,24967.0,118.442,118.5615,118.4022,118.4719,24967.0
2025-02-25 13:50:00,119.03,119.09,118.86,118.9,18428.0,118.5117,118.5714,118.3424,118.3822,18428.0
2025-02-25 14:00:00,118.88,119.05,118.87,119.05,17419.0,118.3623,118.5316,118.3524,118.5316,17419.0
2025-02-25 14:10:00,119.07,119.07,118.74,118.93,15344.0,118.5515,118.5515,118.2229,118.4121,15344.0
2025-02-25 14:20:00,118.91,118.91,118.78,118.86,33731.0,118.3922,118.3922,118.2628,118.3424,33731.0
2025-02-25 14:30:00,118.86,119.39,118.86,119.39,28476.0,118.3424,118.8701,118.3424,118.8701,28476.0
2025-02-25 14:40:00,119.39,119.62,119.27,119.46,28690.0,118.8701,119.0991,118.7506,118.9398,28690.0
2025-02-25 14:50:00,119.48,119.8,119.45,119.76,27591.0,118.9597,119.2783,118.9298,119.2385,27591.0
2025-02-25 15:00:00,119.75,119.92,119.75,119.79,43436.0,119.2285,119.3978,119.2285,119.2684,43436.0
2025-02-25 15:10:00,119.79,119.96,119.62,119.94,84411.0,119.2684,119.4376,119.0991,119.4177,84411.0
2025-02-25 15:20:00,119.95,120.41,119.94,120.25,50822.0,119.4277,119.8857,119.4177,119.7264,50822.0
2025-02-25 15:30:00,120.25,120.25,119.63,119.63,42593.0,119.7264,119.7264,119.1091,119.1091,42593.0
2025-02-25 15:40:00,119.62,119.78,119.42,119.75,32853.0,119.0991,119.2584,118.9,119.2285,32853.0
2025-02-25 15:50:00,119.72,119.89,119.48,119.69,187308.0,119.1987,119.3679,118.9597,119.1688,187308.0
2025-02-26 09:30:00,120.58,120.58,119.73,119.98,103072.0,120.0549,120.0549,119.2086,119.4575,103072.0
2025-02-26 09:40:00,119.99,121.1,119.83,121.07,47114.0,119.4675,120.5727,119.3082,120.5428,47114.0
2025-02-26 09:50:00,121.08,121.14,120.56,120.84,84344.0,120.5528,120.6125,120.035,120.3138,84344.0
2025-02-26 10:00:00,120.79,120.96,120.51,120.69,48298.0,120.264,120.4333,119.9852,120.1644,48298.0
2025-02-26 10:10:00,120.75,121.17,120.69,120.85,63232.0,120.2242,120.6424,120.1644,120.3238,63232.0
2025-02-26 10:20:00,120.93,121.4,120.79,120.95,108100.0,120.4034,120.8714,120.264,120.4233,108100.0
2025-02-26 10:30:00,120.95,121.22,120.91,120.92,17633.0,120.4233,120.6921,120.3835,120.3934,17633.0
2025-02-26 10:40:00,120.92,121.15,120.91,120.95,13442.0,120.3934,120.6224,120.3835,120.4233,13442.0
2025-02-26 10:50:00,120.99,121.18,120.93,120.98,28240.0,120.4631,120.6523,120.4034,120.4532,28240.0
2025-02-26 11:00:00,120.95,121.04,120.83,120.94,19410.0,120.4233,120.5129,120.3038,120.4134,19410.0
2025-02-26 11:10:00,120.92,121.0,120.8,120.99,19814.0,120.3934,120.4731,120.274,120.4631,19814.0
2025-02-26 11:20:00,121.02,121.02,120.43,120.43,31487.0,120.493,120.493,119.9056,119.9056,31487.0
2025-02-26 11:30:00,120.4,120.54,120.03,120.43,34656.0,119.8757,120.0151,119.5073,119.9056,34656.0
2025-02-26 11:40:00,120.41,120.5,120.24,120.24,11185.0,119.8857,119.9753,119.7164,119.7164,11185.0
2025-02-26 11:50:00,120.32,120.5,120.18,120.22,13966.0,119.7961,119.9753,119.6567,119.6965,13966.0
2025-02-26 12:00:00,120.19,120.46,120.13,120.34,9141.0,119.6666,119.9355,119.6069,119.816,9141.0
2025-02-26 12:10:00,120.37,120.53,120.21,120.29,23618.0,119.8458,120.0051,119.6865,119.7662,23618.0
2025-02-26 12:20:00,120.29,120.5,120.11,120.44,20283.0,119.7662,119.9753,119.587,119.9155,20283.0
2025-02-26 12:30:00,120.52,120.55,120.06,120.25,21999.0,119.9952,120.0251,119.5372,119.7264,21999.0
2025-02-26 12:40:00,120.26,120.46,120.12,120.42,23096.0,119.7363,119.9355,119.5969,119.8956,23096.0
2025-02-26 12:50:00,120.42,120.5,120.05,120.17,24277.0,119.8956,119.9753,119.5272,119.6467,24277.0
2025-02-26 13:00:00,120.17,120.26,120.0,120.19,14506.0,119.6467,119.7363,119.4775,119.6666,14506.0
2025-02-26 13:10:00,120.25,120.33,120.08,120.22,16178.0,119.7264,119.806,119.5571,119.6965,16178.0
2025-02-26 13:20:00,120.28,120.42,120.04,120.09,21187.0,119.7562,119.8956,119.5173,119.5671,21187.0
2025-02-26 13:30:00,120.09,120.19,120.0,120.05,23806.0,119.5671,119.6666,119.4775,119.5272,23806.0
2025-02-26 13:40:00,120.06,120.16,120.04,120.04,18745.0,119.5372,119.6368,119.5173,119.5173,18745.0
2025-02-26 13:50:00,120.03,120.04,119.75,119.95,68390.0,119.5073,119.5173,119.2285,119.4277,68390.0
2025-02-26 14:00:00,119.94,120.01,119.71,119.72,15666.0,119.4177,119.4874,119.1887,119.1987,15666.0
2025-02-26 14:10:00,119.74,120.03,119.69,119.98,17213.0,119.2186,119.5073,119.1688,119.4575,17213.0
2025-02-26 14:20:00,119.98,120.2,119.97,120.03,25287.0,119.4575,119.6766,119.4476,119.5073,25287.0
2025-02-26 14:30:00,120.03,120.23,120.0,120.18,16571.0,119.5073,119.7065,119.4775,119.6567,16571.0
2025-02-26 14:40:00,120.18,120.39,120.18,120.2,19821.0,119.6567,119.8658,119.6567,119.6766,19821.0
2025-02-26 14:50:00,120.18,120.23,119.89,119.95,23740.0,119.6567,119.7065,119.3679,119.4277,23740.0
2025-02-26 15:00:00,119.91,120.02,119.74,119.96,22936.0,119.3878,119.4974,119.2186,119.4376,22936.0
2025-02-26 15:10:00,119.98,120.06,119.81,119.88,41438.0,119.4575,119.5372,119.2883,119.358,41438.0
2025-02-26 15:20:00,119.86,120.22,119.79,120.1,34982.0,119.3381,119.6965,119.2684,119.577,34982.0
2025-02-26 15:30:00,120.06,120.11,119.9,120.03,31161.0,119.5372,119.587,119.3779,119.5073,31161.0
2025-02-26 15:40:00,120.01,120.25,119.91,120.09,44160.0,119.4874,119.7264,119.3878,119.5671,44160.0
2025-02-26 15:50:00,120.09,120.17,119.64,119.87,147549.0,119.5671,119.6467,119.119,119.348,147549.0
2025-02-27 09:30:00,120.37,121.13,120.26,121.1,96666.0,119.8458,120.6025,119.7363,120.5727,96666.0
2025-02-27 09:40:00,121.14,121.3,120.75,121.03,52668.0,120.6125,120.7718,120.2242,120.503,52668.0
2025-02-27 09:50:00,121.14,121.21,120.42,120.48,85009.0,120.6125,120.6822,119.8956,119.9554,85009.0
2025-02-27 10:00:00,120.54,121.0,120.0,120.9,20268.0,120.0151,120.4731,119.4775,120.3735,20268.0
2025-02-27 10:10:00,120.9,121.44,120.89,121.37,5954.0,120.3735,120.9112,120.3636,120.8415,5954.0
2025-02-27 10:20:00,121.37,122.13,121.29,121.73,13317.0,120.8415,121.5982,120.7618,121.1999,13317.0
2025-02-27 10:30:00,121.65,121.66,121.06,121.4,15322.0,121.1203,121.1302,120.5328,120.8714,15322.0
2025-02-27 10:40:00,121.26,121.46,121.16,121.4,40413.0,120.732,120.9311,120.6324,120.8714,40413.0
2025-02-27 10:50:00,121.4,121.42,120.9,120.93,15661.0,120.8714,120.8913,120.3735,120.4034,15661.0
2025-02-27 11:00:00,120.93,121.16,120.93,121.09,14629.0,120.4034,120.6324,120.4034,120.5627,14629.0
2025-02-27 11:10:00,121.13,121.57,121.12,121.49,12734.0,120.6025,121.0406,120.5926,120.961,12734.0
2025-02-27 11:20:00,121.52,121.63,121.18,121.3,25602.0,120.9908,121.1004,120.6523,120.7718,25602.0
2025-02-27 11:30:00,121.27,121.64,121.22,121.53,18962.0,120.7419,121.1103,120.6921,121.0008,18962.0
2025-02-27 11:40:00,121.55,121.57,121.34,121.5,49099.0,121.0207,121.0406,120.8116,120.9709,49099.0
2025-02-27 11:50:00,121.5,121.5,121.24,121.29,41332.0,120.9709,120.9709,120.7121,120.7618,41332.0
2025-02-27 12:00:00,121.33,121.54,121.25,121.39,58051.0,120.8017,121.0107,120.722,120.8614,58051.0
2025-02-27 12:10:00,121.36,121.41,121.19,121.25,47187.0,120.8315,120.8813,120.6623,120.722,47187.0
2025-02-27 12:20:00,121.21,121.62,121.2,121.61,31146.0,120.6822,121.0904,120.6722,121.0804,31146.0
2025-02-27 12:30:00,121.63,121.71,121.27,121.36,19206.0,121.1004,121.18,120.7419,120.8315,19206.0
2025-02-27 12:40:00,121.36,121.36,121.2,121.26,17533.0,120.8315,120.8315,120.6722,120.732,17533.0
2025-02-27 12:50:00,121.27,121.47,121.18,121.44,26624.0,120.7419,120.9411,120.6523,120.9112,26624.0
2025-02-27 13:00:00,121.43,121.61,121.38,121.43,13730.0,120.9012,121.0804,120.8514,120.9012,13730.0
2025-02-27 13:10:00,121.42,121.5,121.35,121.44,31041.0,120.8913,120.9709,120.8216,120.9112,31041.0
2025-02-27 13:20:00,121.42,121.49,121.37,121.45,14664.0,120.8913,120.961,120.8415,120.9211,14664.0
2025-02-27 13:30:00,121.44,121.44,121.22,121.27,10529.0,120.9112,120.9112,120.6921,120.7419,10529.0
2025-02-27 13:40:00,121.27,121.32,121.19,121.3,11065.0,120.7419,120.7917,120.6623,120.7718,11065.0
2025-02-27 13:50:00,121.27,121.34,121.05,121.05,8217.0,120.7419,120.8116,120.5229,120.5229,8217.0
2025-02-27 14:00:00,121.0,121.18,121.0,121.11,11956.0,120.4731,120.6523,120.4731,120.5826,11956.0
2025-02-27 14:10:00,121.12,121.13,120.86,121.06,14471.0,120.5926,120.6025,120.3337,120.5328,14471.0
2025-02-27 14:20:00,121.07,121.12,120.64,120.65,13104.0,120.5428,120.5926,120.1147,120.1246,13104.0
2025-02-27 14:30:00,120.65,120.65,120.18,120.24,16943.0,120.1246,120.1246,119.6567,119.7164,16943.0
2025-02-27 14:40:00,120.21,120.39,120.06,120.3,14614.0,119.6865,119.8658,119.5372,119.7761,14614.0
2025-02-27 14:50:00,120.33,120.56,120.28,120.4,12799.0,119.806,120.035,119.7562,119.8757,12799.0
2025-02-27 15:00:00,120.4,120.4,120.06,120.31,16988.0,119.8757,119.8757,119.5372,119.7861,16988.0
2025-02-27 15:10:00,120.29,120.42,120.17,120.3,21791.0,119.7662,119.8956,119.6467,119.7761,21791.0
2025-02-27 15:20:00,120.28,120.53,120.17,120.21,29247.0,119.7562,120.0051,119.6467,119.6865,29247.0
2025-02-27 15:30:00,120.21,120.56,120.2,120.39,23025.0,119.6865,120.035,119.6766,119.8658,23025.0
2025-02-27 15:40:00,120.39,120.5,120.16,120.47,34637.0,119.8658,119.9753,119.6368,119.9454,34637.0
2025-02-27 15:50:00,120.49,120.62,119.89,120.05,185938.0,119.9653,120.0948,119.3679,119.5272,185938.0
2025-02-28 09:30:00,120.14,120.51,119.46,119.68,64504.0,119.6168,119.9852,118.9398,119.1588,64504.0
2025-02-28 09:40:00,119.56,119.67,119.15,119.51,22997.0,119.0394,119.1489,118.6312,118.9896,22997.0
2025-02-28 09:50:00,119.46,119.72,119.12,119.48,24391.0,118.9398,119.1987,118.6013,118.9597,24391.0
2025-02-28 10:00:00,119.58,120.02,119.49,120.02,21719.0,119.0593,119.4974,118.9697,119.4974,21719.0
2025-02-28 10:10:00,120.06,120.18,119.77,119.94,21957.0,119.5372,119.6567,119.2485,119.4177,21957.0
2025-02-28 10:20:00,119.89,120.4,119.89,120.39,21268.0,119.3679,119.8757,119.3679,119.8658,21268.0
2025-02-28 10:30:00,120.34,120.58,120.22,120.31,17147.0,119.816,120.0549,119.6965,119.7861,17147.0
2025-02-28 10:40:00,120.29,120.35,120.18,120.3,10395.0,119.7662,119.8259,119.6567,119.7761,10395.0
2025-02-28 10:50:00,120.35,120.66,120.3,120.6,9408.0,119.8259,120.1346,119.7761,120.0748,9408.0
2025-02-28 11:00:00,120.63,120.65,120.4,120.48,8881.0,120.1047,120.1246,119.8757,119.9554,8881.0
2025-02-28 11:10:00,120.47,120.58,120.04,120.14,14682.0,119.9454,120.0549,119.5173,119.6168,14682.0
2025-02-28 11:20:00,120.14,120.22,119.9,119.9,11157.0,119.6168,119.6965,119.3779,119.3779,11157.0
2025-02-28 11:30:00,119.9,120.36,119.87,120.28,11607.0,119.3779,119.8359,119.348,119.7562,11607.0
2025-02-28 11:40:00,120.28,120.69,120.27,120.69,8812.0,119.7562,120.1644,119.7463,120.1644,8812.0
2025-02-28 11:50:00,120.65,120.69,120.46,120.49,8066.0,120.1246,120.1644,119.9355,119.9653,8066.0
2025-02-28 12:00:00,120.53,120.53,120.01,120.07,28238.0,120.0051,120.0051,119.4874,119.5471,28238.0
2025-02-28 12:10:00,120.07,120.2,120.0,120.2,10505.0,119.5471,119.6766,119.4775,119.6766,10505.0
2025-02-28 12:20:00,120.23,120.23,119.87,119.93,8861.0,119.7065,119.7065,119.348,119.4078,8861.0
2025-02-28 12:30:00,119.95,119.96,119.75,119.89,9152.0,119.4277,119.4376,119.2285,119.3679,9152.0
2025-02-28 12:40:00,119.86,119.94,119.41,119.49,28946.0,119.3381,119.4177,118.89,118.9697,28946.0
2025-02-28 12:50:00,119.49,119.74,119.34,119.4,18043.0,118.9697,119.2186,118.8203,118.8801,18043.0
2025-02-28 13:00:00,119.37,119.63,119.35,119.46,14388.0,118.8502,119.1091,118.8303,118.9398,14388.0
2025-02-28 13:10:00,119.44,119.55,119.14,119.14,15239.0,118.9199,119.0294,118.6212,118.6212,15239.0
2025-02-28 13:20:00,119.19,119.58,119.13,119.53,13085.0,118.671,119.0593,118.6112,119.0095,13085.0
2025-02-28 13:30:00,119.54,119.9,119.47,119.89,9494.0,119.0195,119.3779,118.9498,119.3679,9494.0
2025-02-28 13:40:00,119.88,119.98,119.72,119.81,17735.0,119.358,119.4575,119.1987,119.2883,17735.0
2025-02-28 13:50:00,119.74,119.83,119.3,119.31,14525.0,119.2186,119.3082,118.7805,118.7905,14525.0
2025-02-28 14:00:00,119.29,119.71,119.29,119.59,18155.0,118.7705,119.1887,118.7705,119.0692,18155.0
2025-02-28 14:10:00,119.59,119.86,119.51,119.86,11783.0,119.0692,119.3381,118.9896,119.3381,11783.0
2025-02-28 14:20:00,119.85,120.0,119.69,119.98,21596.0,119.3281,119.4775,119.1688,119.4575,21596.0
2025-02-28 14:30:00,119.99,120.34,119.95,120.29,18305.0,119.4675,119.816,119.4277,119.7662,18305.0
2025-02-28 14:40:00,120.31,120.48,120.27,120.45,19925.0,119.7861,119.9554,119.7463,119.9255,19925.0
2025-02-28 14:50:00,120.41,120.64,120.38,120.57,21898.0,119.8857,120.1147,119.8558,120.045,21898.0
2025-02-28 15:00:00,120.6,120.75,120.59,120.64,12389.0,120.0748,120.2242,120.0649,120.1147,12389.0
2025-02-28 15:10:00,120.66,120.73,120.51,120.51,19504.0,120.1346,120.2043,119.9852,119.9852,19504.0
2025-02-28 15:20:00,120.48,120.68,120.27,120.68,23758.0,119.9554,120.1545,119.7463,120.1545,23758.0
2025-02-28 15:30:00,120.66,120.66,120.2,120.41,35354.0,120.1346,120.1346,119.6766,119.8857,35354.0
2025-02-28 15:40:00,120.41,120.9,120.41,120.84,46738.0,119.8857,120.3735,119.8857,120.3138,46738.0
2025-02-28 15:50:00,120.88,121.83,120.84,121.61,186231.0,120.3536,121.2995,120.3138,121.0804,186231.0
2025-03-03 09:30:00,122.84,123.03,122.27,122.5,54672.0,122.3051,122.4943,121.7376,121.9666,54672.0
2025-03-03 09:40:00,122.51,122.6,121.7,121.78,13023.0,121.9765,122.0661,121.1701,121.2497,13023.0
2025-03-03 09:50:00,121.77,121.93,121.34,121.45,13092.0,121.2397,121.399,120.8116,120.9211,13092.0
2025-03-03 10:00:00,121.42,121.64,120.77,120.9,38661.0,120.8913,121.1103,120.2441,120.3735,38661.0
2025-03-03 10:10:00,120.79,121.05,120.45,120.7,15754.0,120.264,120.5229,119.9255,120.1744,15754.0
2025-03-03 10:20:00,120.69,121.11,120.68,121.03,21312.0,120.1644,120.5826,120.1545,120.503,21312.0
2025-03-03 10:30:00,121.03,121.17,120.73,121.06,20250.0,120.503,120.6424,120.2043,120.5328,20250.0
2025-03-03 10:40:00,121.04,121.45,120.95,121.01,12814.0,120.5129,120.9211,120.4233,120.4831,12814.0
2025-03-03 10:50:00,121.13,121.29,120.85,120.94,10578.0,120.6025,120.7618,120.3238,120.4134,10578.0
2025-03-03 11:00:00,121.05,121.24,120.86,120.97,11430.0,120.5229,120.7121,120.3337,120.4432,11430.0
2025-03-03 11:10:00,120.97,121.07,120.71,120.83,11486.0,120.4432,120.5428,120.1844,120.3038,11486.0
2025-03-03 11:20:00,120.87,121.14,120.69,120.77,10307.0,120.3437,120.6125,120.1644,120.2441,10307.0
2025-03-03 11:30:00,120.79,120.88,120.51,120.59,8581.0,120.264,120.3536,119.9852,120.0649,8581.0
2025-03-03 11:40:00,120.59,120.71,120.42,120.66,9837.0,120.0649,120.1844,119.8956,120.1346,9837.0
2025-03-03 11:50:00,120.69,120.94,120.68,120.87,7212.0,120.1644,120.4134,120.1545,120.3437,7212.0
2025-03-03 12:00:00,120.86,121.15,120.77,121.04,8853.0,120.3337,120.6224,120.2441,120.5129,8853.0
2025-03-03 12:10:00,121.08,121.14,120.96,121.05,15499.0,120.5528,120.6125,120.4333,120.5229,15499.0
2025-03-03 12:20:00,121.04,121.11,120.9,120.91,15803.0,120.5129,120.5826,120.3735,120.3835,15803.0
2025-03-03 12:30:00,120.91,121.19,120.86,121.18,13953.0,120.3835,120.6623,120.3337,120.6523,13953.0
2025-03-03 12:40:00,121.18,121.42,121.18,121.27,10407.0,120.6523,120.8913,120.6523,120.7419,10407.0
2025-03-03 12:50:00,121.26,121.26,120.86,120.94,12664.0,120.732,120.732,120.3337,120.4134,12664.0
2025-03-03 13:00:00,120.93,120.93,120.53,120.66,15646.0,120.4034,120.4034,120.0051,120.1346,15646.0
2025-03-03 13:10:00,120.55,120.58,120.22,120.33,37666.0,120.0251,120.0549,119.6965,119.806,37666.0
2025-03-03 13:20:00,120.28,120.28,119.68,119.73,28422.0,119.7562,119.7562,119.1588,119.2086,28422.0
2025-03-03 13:30:00,119.67,119.78,119.42,119.5,35007.0,119.1489,119.2584,118.9,118.9796,35007.0
2025-03-03 13:40:00,119.52,119.97,119.41,119.84,31042.0,118.9995,119.4476,118.89,119.3182,31042.0
2025-03-03 13:50:00,119.83,119.93,119.42,119.48,29592.0,119.3082,119.4078,118.9,118.9597,29592.0
2025-03-03 14:00:00,119.48,119.72,119.38,119.48,27268.0,118.9597,119.1987,118.8602,118.9597,27268.0
2025-03-03 14:10:00,119.53,119.54,119.26,119.34,23288.0,119.0095,119.0195,118.7407,118.8203,23288.0
2025-03-03 14:20:00,119.3,119.45,119.16,119.26,22578.0,118.7805,118.9298,118.6411,118.7407,22578.0
2025-03-03 14:30:00,119.26,119.57,119.13,119.21,23396.0,118.7407,119.0493,118.6112,118.6909,23396.0
2025-03-03 14:40:00,119.21,119.38,119.01,119.04,23439.0,118.6909,118.8602,118.4918,118.5216,23439.0
2025-03-03 14:50:00,119.03,119.1,118.42,118.47,29637.0,118.5117,118.5814,117.9043,117.9541,29637.0
2025-03-03 15:00:00,118.49,118.49,117.5,117.61,55328.0,117.974,117.974,116.9883,117.0979,55328.0
2025-03-03 15:10:00,117.61,117.66,117.27,117.38,56646.0,117.0979,117.1476,116.7593,116.8689,56646.0
2025-03-03 15:20:00,117.34,117.46,116.95,116.97,62447.0,116.829,116.9485,116.4407,116.4606,62447.0
2025-03-03 15:30:00,117.0,117.27,116.4,116.48,124218.0,116.4905,116.7593,115.8931,115.9728,124218.0
2025-03-03 15:40:00,116.48,117.08,116.43,116.94,52845.0,115.9728,116.5702,115.923,116.4308,52845.0
2025-03-03 15:50:00,116.97,117.18,116.78,117.18,190518.0,116.4606,116.6697,116.2715,116.6697,190518.0
2025-03-04 09:30:00,115.12,115.44,113.77,115.04,129681.0,114.6187,114.9373,113.2746,114.5391,129681.0
2025-03-04 09:40:00,115.01,115.16,113.97,114.6,55570.0,114.5092,114.6585,113.4737,114.101,55570.0
2025-03-04 09:50:00,114.5,114.9,114.25,114.52,72571.0,114.0014,114.3997,113.7525,114.0213,72571.0
2025-03-04 10:00:00,114.59,114.64,113.1,113.29,119789.0,114.091,114.1408,112.6075,112.7967,119789.0
2025-03-04 10:10:00,113.35,113.62,112.68,112.68,56155.0,112.8564,113.1252,112.1893,112.1893,56155.0
2025-03-04 10:20:00,112.79,113.85,112.66,113.73,55141.0,112.2988,113.3542,112.1694,113.2348,55141.0
2025-03-04 10:30:00,113.69,114.1,113.37,113.43,63950.0,113.1949,113.6031,112.8763,112.9361,63950.0
2025-03-04 10:40:00,113.46,113.57,113.02,113.52,45473.0,112.9659,113.0755,112.5278,113.0257,45473.0
2025-03-04 10:50:00,113.43,113.58,113.13,113.47,49003.0,112.9361,113.0854,112.6374,112.9759,49003.0
2025-03-04 11:00:00,113.4,113.47,112.69,112.69,66209.0,112.9062,112.9759,112.1993,112.1993,66209.0
2025-03-04 11:10:00,112.77,113.53,112.63,113.0,86421.0,112.2789,113.0356,112.1395,112.5079,86421.0
2025-03-04 11:20:00,113.03,113.23,112.67,112.81,40517.0,112.5378,112.7369,112.1794,112.3188,40517.0
2025-03-04 11:30:00,112.84,113.04,112.66,112.71,35015.0,112.3486,112.5478,112.1694,112.2192,35015.0
2025-03-04 11:40:00,112.69,113.02,112.67,112.97,43723.0,112.1993,112.5278,112.1794,112.4781,43723.0
2025-03-04 11:50:00,112.94,113.11,112.66,112.69,54313.0,112.4482,112.6175,112.1694,112.1993,54313.0
2025-03-04 12:00:00,112.73,113.04,112.64,113.0,52606.0,112.2391,112.5478,112.1495,112.5079,52606.0
2025-03-04 12:10:00,113.04,113.43,113.0,113.38,51696.0,112.5478,112.9361,112.5079,112.8863,51696.0
2025-03-04 12:20:00,113.34,113.9,113.28,113.77,27861.0,112.8465,113.404,112.7867,113.2746,27861.0
2025-03-04 12:30:00,113.76,113.98,113.57,113.82,28817.0,113.2646,113.4837,113.0755,113.3244,28817.0
2025-03-04 12:40:00,113.81,114.13,113.72,113.88,41909.0,113.3144,113.633,113.2248,113.3841,41909.0
2025-03-04 12:50:00,113.81,113.9,113.59,113.61,19088.0,113.3144,113.404,113.0954,113.1153,19088.0
2025-03-04 13:00:00,113.63,114.15,113.58,114.12,29477.0,113.1352,113.6529,113.0854,113.6231,29477.0
2025-03-04 13:10:00,114.12,114.58,114.07,114.29,40504.0,113.6231,114.0811,113.5733,113.7923,40504.0
2025-03-04 13:20:00,114.28,114.44,114.1,114.16,36442.0,113.7824,113.9417,113.6031,113.6629,36442.0
2025-03-04 13:30:00,114.21,114.6,114.16,114.59,26705.0,113.7127,114.101,113.6629,114.091,26705.0
2025-03-04 13:40:00,114.6,114.8,114.49,114.65,28887.0,114.101,114.3001,113.9914,114.1508,28887.0
2025-03-04 13:50:00,114.56,115.18,114.56,115.14,27457.0,114.0611,114.6784,114.0611,114.6386,27457.0
2025-03-04 14:00:00,115.14,115.91,115.13,115.84,29734.0,114.6386,115.4053,114.6287,115.3356,29734.0
2025-03-04 14:10:00,115.83,115.84,115.6,115.63,23443.0,115.3256,115.3356,115.0966,115.1265,23443.0
2025-03-04 14:20:00,115.67,116.09,115.63,115.76,25458.0,115.1663,115.5845,115.1265,115.2559,25458.0
2025-03-04 14:30:00,115.77,115.83,115.57,115.67,35074.0,115.2659,115.3256,115.0667,115.1663,35074.0
2025-03-04 14:40:00,115.72,115.98,115.65,115.81,29624.0,115.2161,115.475,115.1464,115.3057,29624.0
2025-03-04 14:50:00,115.81,116.09,115.81,116.02,29928.0,115.3057,115.5845,115.3057,115.5148,29928.0
2025-03-04 15:00:00,116.0,116.19,115.72,115.87,49173.0,115.4949,115.684,115.2161,115.3654,49173.0
2025-03-04 15:10:00,115.84,116.33,115.84,116.27,42999.0,115.3356,115.8234,115.3356,115.7637,42999.0
2025-03-04 15:20:00,116.27,116.67,116.01,116.06,113797.0,115.7637,116.162,115.5048,115.5546,113797.0
2025-03-04 15:30:00,116.01,116.03,114.92,114.97,103479.0,115.5048,115.5247,114.4196,114.4694,103479.0
2025-03-04 15:40:00,114.97,115.16,114.51,114.54,102197.0,114.4694,114.6585,114.0114,114.0412,102197.0
2025-03-04 15:50:00,114.5,114.56,113.37,114.03,448542.0,114.0014,114.0611,112.8763,113.5335,448542.0
2025-03-05 09:30:00,114.74,115.5,114.21,114.88,82120.0,114.2404,114.997,113.7127,114.3797,82120.0
2025-03-05 09:40:00,114.94,115.23,114.48,114.5,25158.0,114.4395,114.7282,113.9815,114.0014,25158.0
2025-03-05 09:50:00,114.44,115.11,114.33,114.43,49646.0,113.9417,114.6087,113.8321,113.9317,49646.0
2025-03-05 10:00:00,114.61,115.67,114.52,115.38,34959.0,114.1109,115.1663,114.0213,114.8776,34959.0
2025-03-05 10:10:00,115.38,115.38,114.39,114.39,27957.0,114.8776,114.8776,113.8919,113.8919,27957.0
2025-03-05 10:20:00,114.48,114.65,114.13,114.48,27497.0,113.9815,114.1508,113.633,113.9815,27497.0
2025-03-05 10:30:00,114.42,115.21,114.41,115.16,23845.0,113.9218,114.7083,113.9118,114.6585,23845.0
2025-03-05 10:40:00,115.07,115.31,114.88,115.06,26674.0,114.5689,114.8079,114.3797,114.559,26674.0
2025-03-05 10:50:00,115.06,115.25,114.77,114.8,34287.0,114.559,114.7481,114.2702,114.3001,34287.0
2025-03-05 11:00:00,114.75,114.77,114.37,114.47,26684.0,114.2503,114.2702,113.872,113.9715,26684.0
2025-03-05 11:10:00,114.47,114.52,114.04,114.07,25140.0,113.9715,114.0213,113.5434,113.5733,25140.0
2025-03-05 11:20:00,114.12,114.19,113.82,113.93,22275.0,113.6231,113.6928,113.3244,113.4339,22275.0
2025-03-05 11:30:00,113.92,114.11,113.75,114.04,28415.0,113.4239,113.6131,113.2547,113.5434,28415.0
2025-03-05 11:40:00,113.99,113.99,113.77,113.87,13037.0,113.4936,113.4936,113.2746,113.3741,13037.0
2025-03-05 11:50:00,113.85,114.68,113.69,114.44,27632.0,113.3542,114.1806,113.1949,113.9417,27632.0
2025-03-05 12:00:00,114.71,114.95,114.17,114.22,20757.0,114.2105,114.4494,113.6728,113.7226,20757.0
2025-03-05 12:10:00,114.29,114.35,114.15,114.2,14065.0,113.7923,113.8521,113.6529,113.7027,14065.0
2025-03-05 12:20:00,114.16,114.42,114.16,114.41,9085.0,113.6629,113.9218,113.6629,113.9118,9085.0
2025-03-05 12:30:00,114.44,114.81,114.41,114.62,31084.0,113.9417,114.3101,113.9118,114.1209,31084.0
2025-03-05 12:40:00,114.62,114.75,114.46,114.71,18280.0,114.1209,114.2503,113.9616,114.2105,18280.0
2025-03-05 12:50:00,114.76,115.02,114.74,114.97,9883.0,114.2603,114.5191,114.2404,114.4694,9883.0
2025-03-05 13:00:00,114.98,115.12,114.32,114.43,18684.0,114.4793,114.6187,113.8222,113.9317,18684.0
2025-03-05 13:10:00,114.51,114.8,114.51,114.75,8559.0,114.0114,114.3001,114.0114,114.2503,8559.0
2025-03-05 13:20:00,114.74,114.89,114.69,114.79,14295.0,114.2404,114.3897,114.1906,114.2901,14295.0
2025-03-05 13:30:00,114.85,114.88,114.5,114.72,17181.0,114.3499,114.3797,114.0014,114.2204,17181.0
2025-03-05 13:40:00,114.76,115.03,114.58,114.97,12089.0,114.2603,114.5291,114.0811,114.4694,12089.0
2025-03-05 13:50:00,114.95,115.35,114.95,115.26,30463.0,114.4494,114.8477,114.4494,114.7581,30463.0
2025-03-05 14:00:00,115.29,115.84,115.1,115.84,32684.0,114.788,115.3356,114.5988,115.3356,32684.0
2025-03-05 14:10:00,115.87,115.96,115.61,115.61,24901.0,115.3654,115.455,115.1066,115.1066,24901.0
2025-03-05 14:20:00,115.66,115.97,115.58,115.71,23089.0,115.1564,115.465,115.0767,115.2061,23089.0
2025-03-05 14:30:00,115.7,115.98,115.63,115.87,27875.0,115.1962,115.475,115.1265,115.3654,27875.0
2025-03-05 14:40:00,115.86,116.07,115.83,116.06,17461.0,115.3555,115.5646,115.3256,115.5546,17461.0
2025-03-05 14:50:00,116.06,116.2,115.88,115.89,20578.0,115.5546,115.694,115.3754,115.3854,20578.0
2025-03-05 15:00:00,115.91,116.49,115.91,116.46,30806.0,115.4053,115.9827,115.4053,115.9529,30806.0
2025-03-05 15:10:00,116.46,116.58,116.06,116.21,46486.0,115.9529,116.0723,115.5546,115.704,46486.0
2025-03-05 15:20:00,116.33,116.6,116.11,116.54,36061.0,115.8234,116.0923,115.6044,116.0325,36061.0
2025-03-05 15:30:00,116.51,116.56,116.18,116.4,45788.0,116.0027,116.0524,115.6741,115.8931,45788.0
2025-03-05 15:40:00,116.35,116.43,116.16,116.22,34333.0,115.8433,115.923,115.6542,115.7139,34333.0
2025-03-05 15:50:00,116.18,116.25,115.8,115.84,168432.0,115.6741,115.7438,115.2957,115.3356,168432.0
2025-03-06 09:30:00,114.52,115.0,113.59,114.23,83240.0,114.0213,114.4992,113.0954,113.7326,83240.0
2025-03-06 09:40:00,114.26,114.85,113.87,114.81,41383.0,113.7624,114.3499,113.3741,114.3101,41383.0
2025-03-06 09:50:00,114.84,115.23,114.52,114.74,58343.0,114.3399,114.7282,114.0213,114.2404,58343.0
2025-03-06 10:00:00,114.67,115.68,114.61,115.37,91593.0,114.1707,115.1763,114.1109,114.8676,91593.0
2025-03-06 10:10:00,115.37,115.68,115.25,115.35,33585.0,114.8676,115.1763,114.7481,114.8477,33585.0
2025-03-06 10:20:00,115.42,115.66,115.12,115.59,60112.0,114.9174,115.1564,114.6187,115.0867,60112.0
2025-03-06 10:30:00,115.59,115.96,115.4,115.93,36122.0,115.0867,115.455,114.8975,115.4252,36122.0
2025-03-06 10:40:00,115.87,115.95,115.75,115.82,65897.0,115.3654,115.4451,115.246,115.3157,65897.0
2025-03-06 10:50:00,115.8,115.83,115.4,115.81,39837.0,115.2957,115.3256,114.8975,115.3057,39837.0
2025-03-06 11:00:00,115.84,116.0,115.56,115.92,49562.0,115.3356,115.4949,115.0568,115.4152,49562.0
2025-03-06 11:10:00,115.84,115.95,115.58,115.64,18086.0,115.3356,115.4451,115.0767,115.1364,18086.0
2025-03-06 11:20:00,115.62,115.71,115.3,115.59,41763.0,115.1165,115.2061,114.7979,115.0867,41763.0
2025-03-06 11:30:00,115.59,115.92,115.52,115.6,61079.0,115.0867,115.4152,115.017,115.0966,61079.0
2025-03-06 11:40:00,115.59,115.62,115.4,115.45,64900.0,115.0867,115.1165,114.8975,114.9473,64900.0
2025-03-06 11:50:00,115.44,115.47,115.15,115.17,47097.0,114.9373,114.9672,114.6486,114.6685,47097.0
2025-03-06 12:00:00,115.16,115.28,114.72,114.99,24505.0,114.6585,114.778,114.2204,114.4893,24505.0
2025-03-06 12:10:00,115.03,115.04,114.84,114.85,30024.0,114.5291,114.5391,114.3399,114.3499,30024.0
2025-03-06 12:20:00,114.91,115.01,114.5,114.6,53808.0,114.4096,114.5092,114.0014,114.101,53808.0
2025-03-06 12:30:00,114.62,114.76,114.44,114.44,17685.0,114.1209,114.2603,113.9417,113.9417,17685.0
2025-03-06 12:40:00,114.48,114.75,114.19,114.25,25225.0,113.9815,114.2503,113.6928,113.7525,25225.0
2025-03-06 12:50:00,114.25,114.76,114.22,114.7,22817.0,113.7525,114.2603,113.7226,114.2005,22817.0
2025-03-06 13:00:00,114.73,114.88,114.64,114.84,39663.0,114.2304,114.3797,114.1408,114.3399,39663.0
2025-03-06 13:10:00,114.86,115.45,114.83,115.45,49460.0,114.3598,114.9473,114.33,114.9473,49460.0
2025-03-06 13:20:00,115.45,115.64,115.26,115.33,46503.0,114.9473,115.1364,114.7581,114.8278,46503.0
2025-03-06 13:30:00,115.31,115.43,115.13,115.13,35738.0,114.8079,114.9274,114.6287,114.6287,35738.0
2025-03-06 13:40:00,115.09,115.41,114.91,115.25,38184.0,114.5888,114.9074,114.4096,114.7481,38184.0
2025-03-06 13:50:00,115.24,115.44,115.19,115.23,22381.0,114.7382,114.9373,114.6884,114.7282,22381.0
2025-03-06 14:00:00,115.28,115.35,114.97,115.09,23271.0,114.778,114.8477,114.4694,114.5888,23271.0
2025-03-06 14:10:00,115.12,115.33,115.01,115.04,25806.0,114.6187,114.8278,114.5092,114.5391,25806.0
2025-03-06 14:20:00,115.03,115.06,114.85,114.91,28412.0,114.5291,114.559,114.3499,114.4096,28412.0
2025-03-06 14:30:00,114.86,115.19,114.76,115.19,37647.0,114.3598,114.6884,114.2603,114.6884,37647.0
2025-03-06 14:40:00,115.19,116.16,115.15,116.06,40767.0,114.6884,115.6542,114.6486,115.5546,40767.0
2025-03-06 14:50:00,116.07,116.44,115.39,115.41,57252.0,115.5646,115.933,114.8875,114.9074,57252.0
2025-03-06 15:00:00,115.41,115.76,115.31,115.72,42769.0,114.9074,115.2559,114.8079,115.2161,42769.0
2025-03-06 15:10:00,115.73,116.07,115.73,116.07,47772.0,115.226,115.5646,115.226,115.5646,47772.0
2025-03-06 15:20:00,116.04,116.13,115.53,116.08,51799.0,115.5347,115.6243,115.0269,115.5745,51799.0
2025-03-06 15:30:00,116.13,116.33,116.02,116.14,52417.0,115.6243,115.8234,115.5148,115.6343,52417.0
2025-03-06 15:40:00,116.14,116.46,115.95,116.46,73061.0,115.6343,115.9529,115.4451,115.9529,73061.0
2025-03-06 15:50:00,116.46,116.87,116.12,116.36,288954.0,115.9529,116.3611,115.6143,115.8533,288954.0
2025-03-07 09:30:00,115.33,116.17,115.04,115.82,114378.0,114.8278,115.6641,114.5391,115.3157,114378.0
2025-03-07 09:40:00,115.87,116.57,115.86,116.49,61618.0,115.3654,116.0624,115.3555,115.9827,61618.0
2025-03-07 09:50:00,116.49,116.86,116.36,116.67,62466.0,115.9827,116.3511,115.8533,116.162,62466.0
2025-03-07 10:00:00,116.66,117.26,116.46,116.86,79759.0,116.152,116.7494,115.9529,116.3511,79759.0
2025-03-07 10:10:00,116.89,116.9,116.03,116.2,43951.0,116.381,116.391,115.5247,115.694,43951.0
2025-03-07 10:20:00,116.2,116.77,116.19,116.52,61431.0,115.694,116.2615,115.684,116.0126,61431.0
2025-03-07 10:30:00,116.52,116.52,115.65,115.82,47870.0,116.0126,116.0126,115.1464,115.3157,47870.0
2025-03-07 10:40:00,115.84,116.88,115.64,116.81,82922.0,115.3356,116.371,115.1364,116.3013,82922.0
2025-03-07 10:50:00,116.81,116.81,116.11,116.37,49923.0,116.3013,116.3013,115.6044,115.8633,49923.0
2025-03-07 11:00:00,116.4,116.48,116.21,116.32,74303.0,115.8931,115.9728,115.704,115.8135,74303.0
2025-03-07 11:10:00,116.28,116.33,115.97,115.98,74190.0,115.7737,115.8234,115.465,115.475,74190.0
2025-03-07 11:20:00,116.0,116.0,115.38,115.45,52612.0,115.4949,115.4949,114.8776,114.9473,52612.0
2025-03-07 11:30:00,115.5,115.75,115.4,115.72,57397.0,114.997,115.246,114.8975,115.2161,57397.0
2025-03-07 11:40:00,115.68,115.83,115.42,115.44,38255.0,115.1763,115.3256,114.9174,114.9373,38255.0
2025-03-07 11:50:00,115.5,115.53,115.05,115.27,50707.0,114.997,115.0269,114.549,114.7681,50707.0
2025-03-07 12:00:00,115.27,115.58,115.15,115.19,41365.0,114.7681,115.0767,114.6486,114.6884,41365.0
2025-03-07 12:10:00,115.19,115.33,114.94,115.08,33470.0,114.6884,114.8278,114.4395,114.5789,33470.0
2025-03-07 12:20:00,115.04,115.41,115.01,115.33,37680.0,114.5391,114.9074,114.5092,114.8278,37680.0
2025-03-07 12:30:00,115.28,115.84,115.2,115.66,71357.0,114.778,115.3356,114.6984,115.1564,71357.0
2025-03-07 12:40:00,115.61,116.59,115.57,116.51,67454.0,115.1066,116.0823,115.0667,116.0027,67454.0
2025-03-07 12:50:00,116.57,116.9,116.33,116.61,45213.0,116.0624,116.391,115.8234,116.1022,45213.0
2025-03-07 13:00:00,116.61,117.42,116.38,117.04,50308.0,116.1022,116.9087,115.8732,116.5303,50308.0
2025-03-07 13:10:00,116.99,117.22,116.78,117.18,57251.0,116.4806,116.7096,116.2715,116.6697,57251.0
2025-03-07 13:20:00,117.18,117.29,116.88,116.96,51205.0,116.6697,116.7793,116.371,116.4507,51205.0
2025-03-07 13:30:00,116.96,117.66,116.86,117.66,54379.0,116.4507,117.1476,116.3511,117.1476,54379.0
2025-03-07 13:40:00,117.62,117.81,117.46,117.62,45012.0,117.1078,117.297,116.9485,117.1078,45012.0
2025-03-07 13:50:00,117.63,117.78,117.56,117.67,41112.0,117.1178,117.2671,117.0481,117.1576,41112.0
2025-03-07 14:00:00,117.66,117.93,117.51,117.55,84886.0,117.1476,117.4165,116.9983,117.0381,84886.0
2025-03-07 14:10:00,117.55,118.27,117.55,118.23,39661.0,117.0381,117.755,117.0381,117.7152,39661.0
2025-03-07 14:20:00,118.23,118.44,117.99,118.22,62216.0,117.7152,117.9242,117.4762,117.7052,62216.0
2025-03-07 14:30:00,118.25,118.6,118.2,118.52,37736.0,117.7351,118.0835,117.6853,118.0039,37736.0
2025-03-07 14:40:00,118.53,118.6,118.21,118.21,32899.0,118.0139,118.0835,117.6952,117.6952,32899.0
2025-03-07 14:50:00,118.2,118.34,118.14,118.29,34039.0,117.6853,117.8247,117.6256,117.7749,34039.0
2025-03-07 15:00:00,118.26,118.53,118.11,118.53,37137.0,117.745,118.0139,117.5957,118.0139,37137.0
2025-03-07 15:10:00,118.53,118.9,118.34,118.8,39640.0,118.0139,118.3822,117.8247,118.2827,39640.0
2025-03-07 15:20:00,118.8,118.8,118.48,118.66,37358.0,118.2827,118.2827,117.9641,118.1433,37358.0
2025-03-07 15:30:00,118.63,118.76,117.96,117.98,87521.0,118.1134,118.2429,117.4463,117.4662,87521.0
2025-03-07 15:40:00,117.94,118.22,117.66,118.08,93038.0,117.4264,117.7052,117.1476,117.5658,93038.0
2025-03-07 15:50:00,118.09,118.86,118.0,118.56,273115.0,117.5758,118.3424,117.4862,118.0437,273115.0
2025-03-10 09:30:00,113.1,114.71,113.06,113.58,226019.0,112.6075,114.2105,112.5677,113.0854,226019.0
2025-03-10 09:40:00,113.58,114.48,113.5,114.33,109045.0,113.0854,113.9815,113.0058,113.8321,109045.0
2025-03-10 09:50:00,114.4,115.15,114.35,114.44,60285.0,113.9018,114.6486,113.8521,113.9417,60285.0
2025-03-10 10:00:00,114.43,114.8,113.67,113.95,117550.0,113.9317,114.3001,113.175,113.4538,117550.0
2025-03-10 10:10:00,113.98,114.34,113.67,113.79,65271.0,113.4837,113.8421,113.175,113.2945,65271.0
2025-03-10 10:20:00,113.87,114.59,113.8,113.9,51377.0,113.3741,114.091,113.3045,113.404,51377.0
2025-03-10 10:30:00,113.97,114.02,113.23,113.52,51867.0,113.4737,113.5235,112.7369,113.0257,51867.0
2025-03-10 10:40:00,113.62,114.0,113.5,113.78,47065.0,113.1252,113.5036,113.0058,113.2845,47065.0
2025-03-10 10:50:00,113.8,114.08,113.55,113.88,48822.0,113.3045,113.5832,113.0555,113.3841,48822.0
2025-03-10 11:00:00,113.88,114.25,113.57,113.86,122692.0,113.3841,113.7525,113.0755,113.3642,122692.0
2025-03-10 11:10:00,113.81,113.94,113.6,113.6,41370.0,113.3144,113.4438,113.1053,113.1053,41370.0
2025-03-10 11:20:00,113.62,113.87,113.55,113.77,31300.0,113.1252,113.3741,113.0555,113.2746,31300.0
2025-03-10 11:30:00,113.82,114.06,113.71,113.71,125989.0,113.3244,113.5633,113.2148,113.2148,125989.0
2025-03-10 11:40:00,113.71,113.73,113.35,113.71,26527.0,113.2148,113.2348,112.8564,113.2148,26527.0
2025-03-10 11:50:00,113.69,113.76,113.5,113.74,35417.0,113.1949,113.2646,113.0058,113.2447,35417.0
2025-03-10 12:00:00,113.69,114.1,113.67,113.9,47735.0,113.1949,113.6031,113.175,113.404,47735.0
2025-03-10 12:10:00,113.94,114.26,113.87,114.04,24968.0,113.4438,113.7624,113.3741,113.5434,24968.0
2025-03-10 12:20:00,114.01,114.06,113.88,113.93,22246.0,113.5135,113.5633,113.3841,113.4339,22246.0
2025-03-10 12:30:00,114.02,114.13,113.67,113.67,24918.0,113.5235,113.633,113.175,113.175,24918.0
2025-03-10 12:40:00,113.73,113.9,113.67,113.74,17664.0,113.2348,113.404,113.175,113.2447,17664.0
2025-03-10 12:50:00,113.74,114.07,113.47,113.47,32489.0,113.2447,113.5733,112.9759,112.9759,32489.0
2025-03-10 13:00:00,113.42,113.5,113.0,113.0,26487.0,112.9261,113.0058,112.5079,112.5079,26487.0
2025-03-10 13:10:00,113.0,113.03,112.85,112.85,28928.0,112.5079,112.5378,112.3586,112.3586,28928.0
2025-03-10 13:20:00,112.85,113.13,112.79,112.82,32947.0,112.3586,112.6374,112.2988,112.3287,32947.0
2025-03-10 13:30:00,112.83,112.95,112.37,112.57,54151.0,112.3387,112.4582,111.8807,112.0798,54151.0
2025-03-10 13:40:00,112.57,112.82,112.46,112.46,41142.0,112.0798,112.3287,111.9703,111.9703,41142.0
2025-03-10 13:50:00,112.5,112.73,112.43,112.64,38396.0,112.0101,112.2391,111.9404,112.1495,38396.0
2025-03-10 14:00:00,112.68,112.69,112.2,112.49,51340.0,112.1893,112.1993,111.7114,112.0002,51340.0
2025-03-10 14:10:00,112.5,112.78,112.36,112.52,51135.0,112.0101,112.2889,111.8707,112.03,51135.0
2025-03-10 14:20:00,112.53,112.58,112.31,112.43,35467.0,112.04,112.0898,111.8209,111.9404,35467.0
2025-03-10 14:30:00,112.47,112.55,112.21,112.24,45265.0,111.9802,112.0599,111.7214,111.7512,45265.0
2025-03-10 14:40:00,112.23,112.3,112.1,112.22,29991.0,111.7413,111.811,111.6119,111.7313,29991.0
2025-03-10 14:50:00,112.21,112.22,111.32,111.34,50329.0,111.7214,111.7313,110.8353,110.8552,50329.0
2025-03-10 15:00:00,111.34,111.53,110.97,111.06,60421.0,110.8552,111.0443,110.4868,110.5764,60421.0
2025-03-10 15:10:00,111.1,111.65,110.8,111.51,123168.0,110.6162,111.1638,110.3175,111.0244,123168.0
2025-03-10 15:20:00,111.49,112.16,111.4,111.76,116192.0,111.0045,111.6716,110.9149,111.2733,116192.0
2025-03-10 15:30:00,111.77,112.47,111.73,111.87,163238.0,111.2833,111.9802,111.2435,111.3829,163238.0
2025-03-10 15:40:00,111.87,111.92,111.28,111.72,142686.0,111.3829,111.4326,110.7954,111.2335,142686.0
2025-03-10 15:50:00,111.76,111.93,111.52,111.84,497459.0,111.2733,111.4426,111.0344,111.353,497459.0
2025-03-11 09:30:00,112.13,112.21,110.65,110.98,74624.0,111.6417,111.7214,110.1682,110.4967,74624.0
2025-03-11 09:40:00,110.97,111.7,110.63,111.7,32368.0,110.4868,111.2136,110.1483,111.2136,32368.0
2025-03-11 09:50:00,111.62,111.79,111.01,111.51,59909.0,111.1339,111.3032,110.5266,111.0244,59909.0
2025-03-11 10:00:00,111.39,112.24,111.07,111.64,51268.0,110.9049,111.7512,110.5863,111.1539,51268.0
2025-03-11 10:10:00,111.64,111.64,110.74,110.98,47329.0,111.1539,111.1539,110.2578,110.4967,47329.0
2025-03-11 10:20:00,110.9,111.16,110.4,110.61,36901.0,110.4171,110.6759,109.9193,110.1283,36901.0
2025-03-11 10:30:00,110.64,110.95,110.06,110.06,43427.0,110.1582,110.4669,109.5807,109.5807,43427.0
2025-03-11 10:40:00,110.13,110.55,109.9,110.31,107460.0,109.6504,110.0686,109.4214,109.8296,107460.0
2025-03-11 10:50:00,110.3,110.55,110.22,110.33,40997.0,109.8197,110.0686,109.74,109.8496,40997.0
2025-03-11 11:00:00,110.29,110.87,110.15,110.8,53174.0,109.8097,110.3872,109.6703,110.3175,53174.0
2025-03-11 11:10:00,110.81,110.91,110.29,110.29,73639.0,110.3275,110.427,109.8097,109.8097,73639.0
2025-03-11 11:20:00,110.34,110.52,109.87,109.9,55554.0,109.8595,110.0387,109.3916,109.4214,55554.0
2025-03-11 11:30:00,109.92,110.49,109.54,109.64,155726.0,109.4413,110.0089,109.063,109.1626,155726.0
2025-03-11 11:40:00,109.7,110.12,109.49,109.94,127554.0,109.2223,109.6405,109.0132,109.4613,127554.0
2025-03-11 11:50:00,109.96,110.03,109.36,109.5,140331.0,109.4812,109.5509,108.8838,109.0232,140331.0
2025-03-11 12:00:00,109.5,109.63,109.04,109.33,91880.0,109.0232,109.1526,108.5652,108.8539,91880.0
2025-03-11 12:10:00,109.28,109.44,109.02,109.33,127048.0,108.8041,108.9634,108.5453,108.8539,127048.0
2025-03-11 12:20:00,109.33,109.6,109.24,109.46,43401.0,108.8539,109.1227,108.7643,108.9834,43401.0
2025-03-11 12:30:00,109.49,110.02,109.4,109.75,65644.0,109.0132,109.5409,108.9236,109.2721,65644.0
2025-03-11 12:40:00,109.75,110.01,109.66,109.85,69375.0,109.2721,109.531,109.1825,109.3717,69375.0
2025-03-11 12:50:00,109.86,109.96,109.66,109.84,42988.0,109.3816,109.4812,109.1825,109.3617,42988.0
2025-03-11 13:00:00,109.84,109.89,109.69,109.84,37601.0,109.3617,109.4115,109.2123,109.3617,37601.0
2025-03-11 13:10:00,109.87,110.0,109.84,109.84,38439.0,109.3916,109.521,109.3617,109.3617,38439.0
2025-03-11 13:20:00,109.83,109.89,109.65,109.81,20831.0,109.3517,109.4115,109.1725,109.3318,20831.0
2025-03-11 13:30:00,109.8,110.0,109.55,109.74,41803.0,109.3219,109.521,109.073,109.2621,41803.0
2025-03-11 13:40:00,109.75,110.09,109.71,109.98,91953.0,109.2721,109.6106,109.2323,109.5011,91953.0
2025-03-11 13:50:00,109.93,110.03,109.74,109.91,35999.0,109.4513,109.5509,109.2621,109.4314,35999.0
2025-03-11 14:00:00,109.91,110.49,109.86,110.4,83484.0,109.4314,110.0089,109.3816,109.9193,83484.0
2025-03-11 14:10:00,110.41,110.81,110.41,110.77,57801.0,109.9292,110.3275,109.9292,110.2876,57801.0
2025-03-11 14:20:00,110.76,111.36,110.75,111.02,47736.0,110.2777,110.8751,110.2677,110.5366,47736.0
2025-03-11 14:30:00,111.01,111.24,110.79,111.2,51979.0,110.5266,110.7556,110.3076,110.7158,51979.0
2025-03-11 14:40:00,111.2,111.89,111.19,111.7,90501.0,110.7158,111.4028,110.7058,111.2136,90501.0
2025-03-11 14:50:00,111.7,112.01,111.64,111.82,77232.0,111.2136,111.5222,111.1539,111.3331,77232.0
2025-03-11 15:00:00,111.83,111.9,111.34,111.58,87582.0,111.343,111.4127,110.8552,111.0941,87582.0
2025-03-11 15:10:00,111.55,111.62,110.77,110.91,166696.0,111.0642,111.1339,110.2876,110.427,166696.0
2025-03-11 15:20:00,110.95,111.25,110.77,110.96,78710.0,110.4669,110.7656,110.2876,110.4768,78710.0
2025-03-11 15:30:00,110.93,111.28,110.85,111.02,76396.0,110.4469,110.7954,110.3673,110.5366,76396.0
2025-03-11 15:40:00,111.09,111.17,110.76,111.13,137238.0,110.6063,110.6859,110.2777,110.6461,137238.0
2025-03-11 15:50:00,111.13,111.21,110.43,110.68,348393.0,110.6461,110.7257,109.9491,110.198,348393.0
2025-03-12 09:30:00,112.46,113.0,111.55,111.76,110059.0,111.9703,112.5079,111.0642,111.2733,110059.0
2025-03-12 09:40:00,111.76,111.87,111.13,111.18,39620.0,111.2733,111.3829,110.6461,110.6959,39620.0
2025-03-12 09:50:00,111.4,111.64,111.01,111.27,18126.0,110.9149,111.1539,110.5266,110.7855,18126.0
2025-03-12 10:00:00,111.41,111.41,110.76,111.17,22152.0,110.9249,110.9249,110.2777,110.6859,22152.0
2025-03-12 10:10:00,111.17,111.32,110.96,111.3,29701.0,110.6859,110.8353,110.4768,110.8153,29701.0
2025-03-12 10:20:00,111.18,111.46,110.84,111.25,14923.0,110.6959,110.9746,110.3573,110.7656,14923.0
2025-03-12 10:30:00,111.05,111.05,110.62,110.62,35690.0,110.5664,110.5664,110.1383,110.1383,35690.0
2025-03-12 10:40:00,110.68,110.9,110.4,110.9,26718.0,110.198,110.4171,109.9193,110.4171,26718.0
2025-03-12 10:50:00,110.87,111.31,110.77,110.84,15905.0,110.3872,110.8253,110.2876,110.3573,15905.0
2025-03-12 11:00:00,110.84,110.88,110.45,110.77,29663.0,110.3573,110.3972,109.969,110.2876,29663.0
2025-03-12 11:10:00,110.73,111.22,110.73,111.22,32740.0,110.2478,110.7357,110.2478,110.7357,32740.0
2025-03-12 11:20:00,111.1,111.57,110.99,111.47,19492.0,110.6162,111.0842,110.5067,110.9846,19492.0
2025-03-12 11:30:00,111.47,111.73,111.38,111.49,31328.0,110.9846,111.2435,110.895,111.0045,31328.0
2025-03-12 11:40:00,111.48,111.73,111.38,111.64,33517.0,110.9946,111.2435,110.895,111.1539,33517.0
2025-03-12 11:50:00,111.73,111.87,111.49,111.67,22846.0,111.2435,111.3829,111.0045,111.1837,22846.0
2025-03-12 12:00:00,111.63,111.83,111.46,111.83,14318.0,111.1439,111.343,110.9746,111.343,14318.0
2025-03-12 12:10:00,111.86,111.97,111.69,111.86,21905.0,111.3729,111.4824,111.2036,111.3729,21905.0
2025-03-12 12:20:00,111.85,112.03,111.74,111.75,28286.0,111.3629,111.5422,111.2534,111.2634,28286.0
2025-03-12 12:30:00,111.81,112.07,111.75,111.75,16081.0,111.3231,111.582,111.2634,111.2634,16081.0
2025-03-12 12:40:00,111.75,112.09,111.48,112.01,28287.0,111.2634,111.6019,110.9946,111.5222,28287.0
2025-03-12 12:50:00,112.0,112.03,111.51,111.52,17701.0,111.5123,111.5422,111.0244,111.0344,17701.0
2025-03-12 13:00:00,111.52,111.65,111.42,111.56,14381.0,111.0344,111.1638,110.9348,111.0742,14381.0
2025-03-12 13:10:00,111.56,111.82,111.48,111.71,29843.0,111.0742,111.3331,110.9946,111.2236,29843.0
2025-03-12 13:20:00,111.7,111.94,111.7,111.94,15787.0,111.2136,111.4526,111.2136,111.4526,15787.0
2025-03-12 13:30:00,111.89,112.02,111.87,111.89,22760.0,111.4028,111.5322,111.3829,111.4028,22760.0
2025-03-12 13:40:00,111.9,111.98,111.74,111.74,12353.0,111.4127,111.4924,111.2534,111.2534,12353.0
2025-03-12 13:50:00,111.73,111.74,111.18,111.23,14877.0,111.2435,111.2534,110.6959,110.7456,14877.0
2025-03-12 14:00:00,111.15,111.61,111.13,111.3,17227.0,110.666,111.124,110.6461,110.8153,17227.0
2025-03-12 14:10:00,111.28,111.68,111.27,111.68,11711.0,110.7954,111.1937,110.7855,111.1937,11711.0
2025-03-12 14:20:00,111.66,111.74,111.53,111.72,13281.0,111.1738,111.2534,111.0443,111.2335,13281.0
2025-03-12 14:30:00,111.76,111.89,111.73,111.82,16048.0,111.2733,111.4028,111.2435,111.3331,16048.0
2025-03-12 14:40:00,111.82,112.07,111.81,112.0,17021.0,111.3331,111.582,111.3231,111.5123,17021.0
2025-03-12 14:50:00,111.97,112.01,111.66,111.84,16678.0,111.4824,111.5222,111.1738,111.353,16678.0
2025-03-12 15:00:00,111.84,111.85,111.62,111.75,19327.0,111.353,111.3629,111.1339,111.2634,19327.0
2025-03-12 15:10:00,111.71,111.74,111.4,111.68,23427.0,111.2236,111.2534,110.9149,111.1937,23427.0
2025-03-12 15:20:00,111.65,111.67,111.39,111.43,26589.0,111.1638,111.1837,110.9049,110.9448,26589.0
2025-03-12 15:30:00,111.43,111.58,111.05,111.34,32932.0,110.9448,111.0941,110.5664,110.8552,32932.0
2025-03-12 15:40:00,111.31,111.4,111.13,111.19,35373.0,110.8253,110.9149,110.6461,110.7058,35373.0
2025-03-12 15:50:00,111.17,111.27,110.73,110.79,166175.0,110.6859,110.7855,110.2478,110.3076,166175.0
2025-03-13 09:30:00,110.56,110.88,110.0,110.65,34174.0,110.0786,110.3972,109.521,110.1682,34174.0
2025-03-13 09:40:00,110.62,110.92,110.27,110.29,17016.0,110.1383,110.437,109.7898,109.8097,17016.0
2025-03-13 09:50:00,110.29,110.43,109.81,109.99,20410.0,109.8097,109.9491,109.3318,109.511,20410.0
2025-03-13 10:00:00,110.01,110.54,109.94,110.51,43827.0,109.531,110.0586,109.4613,110.0288,43827.0
2025-03-13 10:10:00,110.42,111.36,110.42,111.34,33342.0,109.9392,110.8751,109.9392,110.8552,33342.0
2025-03-13 10:20:00,111.39,111.58,111.1,111.11,8761.0,110.9049,111.0941,110.6162,110.6262,8761.0
2025-03-13 10:30:00,111.09,111.23,110.82,110.98,18135.0,110.6063,110.7456,110.3374,110.4967,18135.0
2025-03-13 10:40:00,110.99,111.13,110.83,110.91,13515.0,110.5067,110.6461,110.3474,110.427,13515.0
2025-03-13 10:50:00,110.95,111.14,110.74,110.87,16126.0,110.4669,110.656,110.2578,110.3872,16126.0
2025-03-13 11:00:00,110.93,111.1,110.67,110.72,11584.0,110.4469,110.6162,110.1881,110.2379,11584.0
2025-03-13 11:10:00,110.78,110.86,110.62,110.7,10692.0,110.2976,110.3773,110.1383,110.218,10692.0
2025-03-13 11:20:00,110.65,110.77,110.48,110.55,11256.0,110.1682,110.2876,109.9989,110.0686,11256.0
2025-03-13 11:30:00,110.5,110.58,110.1,110.19,11537.0,110.0188,110.0985,109.6206,109.7102,11537.0
2025-03-13 11:40:00,110.21,110.59,110.06,110.16,14646.0,109.7301,110.1084,109.5807,109.6803,14646.0
2025-03-13 11:50:00,110.26,110.26,109.9,109.96,10834.0,109.7799,109.7799,109.4214,109.4812,10834.0
2025-03-13 12:00:00,109.96,110.39,109.93,110.3,13011.0,109.4812,109.9093,109.4513,109.8197,13011.0
2025-03-13 12:10:00,110.35,110.35,109.92,109.95,11785.0,109.8695,109.8695,109.4413,109.4712,11785.0
2025-03-13 12:20:00,110.04,110.07,109.65,109.67,35692.0,109.5608,109.5907,109.1725,109.1924,35692.0
2025-03-13 12:30:00,109.65,109.99,109.54,109.88,57633.0,109.1725,109.511,109.063,109.4015,57633.0
2025-03-13 12:40:00,109.91,109.96,109.19,109.32,21407.0,109.4314,109.4812,108.7145,108.844,21407.0
2025-03-13 12:50:00,109.28,109.72,109.25,109.54,24446.0,108.8041,109.2422,108.7743,109.063,24446.0
2025-03-13 13:00:00,109.6,109.72,109.42,109.48,27507.0,109.1227,109.2422,108.9435,109.0033,27507.0
2025-03-13 13:10:00,109.42,109.42,108.9,108.98,12314.0,108.9435,108.9435,108.4258,108.5054,12314.0
2025-03-13 13:20:00,108.98,109.05,108.84,108.94,26439.0,108.5054,108.5751,108.3661,108.4656,26439.0
2025-03-13 13:30:00,108.94,108.94,108.71,108.71,18387.0,108.4656,108.4656,108.2366,108.2366,18387.0
2025-03-13 13:40:00,108.73,108.89,108.68,108.72,16389.0,108.2565,108.4158,108.2067,108.2466,16389.0
2025-03-13 13:50:00,108.73,108.99,108.72,108.82,13049.0,108.2565,108.5154,108.2466,108.3461,13049.0
2025-03-13 14:00:00,108.79,109.4,108.78,109.33,13096.0,108.3163,108.9236,108.3063,108.8539,13096.0
2025-03-13 14:10:00,109.33,109.56,109.23,109.3,33662.0,108.8539,109.0829,108.7544,108.824,33662.0
2025-03-13 14:20:00,109.29,109.54,109.24,109.45,15870.0,108.8141,109.063,108.7643,108.9734,15870.0
2025-03-13 14:30:00,109.47,109.6,109.37,109.47,17203.0,108.9933,109.1227,108.8937,108.9933,17203.0
2025-03-13 14:40:00,109.51,109.69,109.38,109.64,15979.0,109.0331,109.2123,108.9037,109.1626,15979.0
2025-03-13 14:50:00,109.64,109.77,109.5,109.7,15596.0,109.1626,109.292,109.0232,109.2223,15596.0
2025-03-13 15:00:00,109.7,109.81,109.3,109.38,27586.0,109.2223,109.3318,108.824,108.9037,27586.0
2025-03-13 15:10:00,109.42,109.73,109.33,109.69,23005.0,108.9435,109.2522,108.8539,109.2123,23005.0
2025-03-13 15:20:00,109.69,109.69,108.96,109.09,34019.0,109.2123,109.2123,108.4855,108.615,34019.0
2025-03-13 15:30:00,109.12,109.39,109.0,109.0,55745.0,108.6448,108.9137,108.5254,108.5254,55745.0
2025-03-13 15:40:00,109.02,109.39,109.02,109.34,38841.0,108.5453,108.9137,108.5453,108.8639,38841.0
2025-03-13 15:50:00,109.31,109.47,109.1,109.2,152147.0,108.834,108.9933,108.6249,108.7245,152147.0
2025-03-14 09:30:00,110.9,110.9,110.03,110.45,46404.0,110.4171,110.4171,109.5509,109.969,46404.0
2025-03-14 09:40:00,110.46,110.96,110.45,110.9,13810.0,109.979,110.4768,109.969,110.4171,13810.0
2025-03-14 09:50:00,110.89,111.31,110.83,110.89,18590.0,110.4071,110.8253,110.3474,110.4071,18590.0
2025-03-14 10:00:00,110.85,111.18,110.13,110.69,31405.0,110.3673,110.6959,109.6504,110.208,31405.0
2025-03-14 10:10:00,110.76,110.88,110.49,110.65,10850.0,110.2777,110.3972,110.0089,110.1682,10850.0
2025-03-14 10:20:00,110.59,110.77,110.47,110.71,21637.0,110.1084,110.2876,109.989,110.2279,21637.0
2025-03-14 10:30:00,110.74,111.21,110.74,111.21,16485.0,110.2578,110.7257,110.2578,110.7257,16485.0
2025-03-14 10:40:00,111.27,111.47,111.13,111.35,14616.0,110.7855,110.9846,110.6461,110.8651,14616.0
2025-03-14 10:50:00,111.37,111.85,111.36,111.85,16150.0,110.885,111.3629,110.8751,111.3629,16150.0
2025-03-14 11:00:00,111.94,111.99,111.59,111.61,20208.0,111.4526,111.5023,111.1041,111.124,20208.0
2025-03-14 11:10:00,111.64,111.74,111.56,111.62,29539.0,111.1539,111.2534,111.0742,111.1339,29539.0
2025-03-14 11:20:00,111.62,111.95,111.57,111.73,19871.0,111.1339,111.4625,111.0842,111.2435,19871.0
2025-03-14 11:30:00,111.73,111.89,111.64,111.74,28054.0,111.2435,111.4028,111.1539,111.2534,28054.0
2025-03-14 11:40:00,111.75,111.88,111.7,111.84,24038.0,111.2634,111.3928,111.2136,111.353,24038.0
2025-03-14 11:50:00,111.78,112.0,111.74,111.92,10742.0,111.2932,111.5123,111.2534,111.4326,10742.0
2025-03-14 12:00:00,111.97,112.03,111.8,111.81,14980.0,111.4824,111.5422,111.3132,111.3231,14980.0
2025-03-14 12:10:00,111.81,111.85,111.62,111.68,31701.0,111.3231,111.3629,111.1339,111.1937,31701.0
2025-03-14 12:20:00,111.64,111.78,111.43,111.51,23620.0,111.1539,111.2932,110.9448,111.0244,23620.0
2025-03-14 12:30:00,111.53,111.87,111.52,111.65,20274.0,111.0443,111.3829,111.0344,111.1638,20274.0
2025-03-14 12:40:00,111.65,111.82,111.65,111.81,12617.0,111.1638,111.3331,111.1638,111.3231,12617.0
2025-03-14 12:50:00,111.83,112.0,111.77,111.97,11316.0,111.343,111.5123,111.2833,111.4824,11316.0
2025-03-14 13:00:00,111.93,112.15,111.84,112.04,15226.0,111.4426,111.6616,111.353,111.5521,15226.0
2025-03-14 13:10:00,111.99,112.01,111.76,111.77,18204.0,111.5023,111.5222,111.2733,111.2833,18204.0
2025-03-14 13:20:00,111.81,111.82,111.51,111.51,25360.0,111.3231,111.3331,111.0244,111.0244,25360.0
2025-03-14 13:30:00,111.56,111.75,111.46,111.52,32420.0,111.0742,111.2634,110.9746,111.0344,32420.0
2025-03-14 13:40:00,111.54,111.54,111.29,111.35,14187.0,111.0543,111.0543,110.8054,110.8651,14187.0
2025-03-14 13:50:00,111.36,111.47,111.28,111.29,12198.0,110.8751,110.9846,110.7954,110.8054,12198.0
2025-03-14 14:00:00,111.31,111.61,111.31,111.52,51133.0,110.8253,111.124,110.8253,111.0344,51133.0
2025-03-14 14:10:00,111.54,111.59,111.4,111.47,10892.0,111.0543,111.1041,110.9149,110.9846,10892.0
2025-03-14 14:20:00,111.45,111.54,111.38,111.47,10948.0,110.9647,111.0543,110.895,110.9846,10948.0
2025-03-14 14:30:00,111.48,111.76,111.48,111.73,25911.0,110.9946,111.2733,110.9946,111.2435,25911.0
2025-03-14 14:40:00,111.74,111.87,111.59,111.83,60272.0,111.2534,111.3829,111.1041,111.343,60272.0
2025-03-14 14:50:00,111.82,111.88,111.66,111.7,18208.0,111.3331,111.3928,111.1738,111.2136,18208.0
2025-03-14 15:00:00,111.76,112.05,111.75,112.02,14351.0,111.2733,111.5621,111.2634,111.5322,14351.0
2025-03-14 15:10:00,112.0,112.11,111.86,111.92,36558.0,111.5123,111.6218,111.3729,111.4326,36558.0
2025-03-14 15:20:00,111.88,112.02,111.78,111.78,25513.0,111.3928,111.5322,111.2932,111.2932,25513.0
2025-03-14 15:30:00,111.81,111.88,111.65,111.67,24338.0,111.3231,111.3928,111.1638,111.1837,24338.0
2025-03-14 15:40:00,111.65,111.9,111.59,111.83,22465.0,111.1638,111.4127,111.1041,111.343,22465.0
2025-03-14 15:50:00,111.82,112.14,111.76,111.92,163259.0,111.3331,111.6517,111.2733,111.4326,163259.0
2025-03-17 09:30:00,112.1,113.35,111.41,112.92,103201.0,111.6119,112.8564,110.9249,112.4283,103201.0
2025-03-17 09:40:00,112.95,113.39,112.88,112.98,55356.0,112.4582,112.8962,112.3885,112.488,55356.0
2025-03-17 09:50:00,112.99,113.19,112.83,112.91,69330.0,112.498,112.6971,112.3387,112.4183,69330.0
2025-03-17 10:00:00,112.89,113.17,112.73,113.0,79398.0,112.3984,112.6772,112.2391,112.5079,79398.0
2025-03-17 10:10:00,113.0,113.25,112.9,113.25,14667.0,112.5079,112.7568,112.4084,112.7568,14667.0
2025-03-17 10:20:00,113.28,113.3,112.94,113.07,26049.0,112.7867,112.8066,112.4482,112.5776,26049.0
2025-03-17 10:30:00,112.98,113.42,112.93,113.42,24048.0,112.488,112.9261,112.4382,112.9261,24048.0
2025-03-17 10:40:00,113.44,113.57,113.34,113.45,20979.0,112.946,113.0755,112.8465,112.956,20979.0
2025-03-17 10:50:00,113.41,113.46,112.96,113.07,16738.0,112.9161,112.9659,112.4681,112.5776,16738.0
2025-03-17 11:00:00,113.1,113.22,112.96,113.15,15939.0,112.6075,112.727,112.4681,112.6573,15939.0
2025-03-17 11:10:00,113.19,113.53,113.11,113.53,16755.0,112.6971,113.0356,112.6175,113.0356,16755.0
2025-03-17 11:20:00,113.52,113.58,113.3,113.3,13974.0,113.0257,113.0854,112.8066,112.8066,13974.0
2025-03-17 11:30:00,113.33,113.41,113.0,113.07,24348.0,112.8365,112.9161,112.5079,112.5776,24348.0
2025-03-17 11:40:00,113.07,113.24,112.96,113.09,23459.0,112.5776,112.7469,112.4681,112.5975,23459.0
2025-03-17 11:50:00,113.08,113.27,113.04,113.12,15857.0,112.5876,112.7768,112.5478,112.6274,15857.0
2025-03-17 12:00:00,113.12,113.56,112.99,113.51,50266.0,112.6274,113.0655,112.498,113.0157,50266.0
2025-03-17 12:10:00,113.51,113.53,113.09,113.15,13133.0,113.0157,113.0356,112.5975,112.6573,13133.0
2025-03-17 12:20:00,113.15,113.15,112.9,112.97,22709.0,112.6573,112.6573,112.4084,112.4781,22709.0
2025-03-17 12:30:00,112.97,113.1,112.89,113.05,31175.0,112.4781,112.6075,112.3984,112.5577,31175.0
2025-03-17 12:40:00,113.05,113.13,112.97,113.11,21065.0,112.5577,112.6374,112.4781,112.6175,21065.0
2025-03-17 12:50:00,113.1,113.23,113.02,113.19,10199.0,112.6075,112.7369,112.5278,112.6971,10199.0
2025-03-17 13:00:00,113.15,113.49,113.11,113.48,22605.0,112.6573,112.9958,112.6175,112.9858,22605.0
2025-03-17 13:10:00,113.42,113.48,113.36,113.4,14048.0,112.9261,112.9858,112.8664,112.9062,14048.0
2025-03-17 13:20:00,113.41,113.59,113.33,113.57,27225.0,112.9161,113.0954,112.8365,113.0755,27225.0
2025-03-17 13:30:00,113.56,113.76,113.52,113.73,25371.0,113.0655,113.2646,113.0257,113.2348,25371.0
2025-03-17 13:40:00,113.75,113.89,113.67,113.71,11718.0,113.2547,113.3941,113.175,113.2148,11718.0
2025-03-17 13:50:00,113.71,113.91,113.7,113.87,12088.0,113.2148,113.414,113.2049,113.3741,12088.0
2025-03-17 14:00:00,113.9,114.09,113.9,114.06,19818.0,113.404,113.5932,113.404,113.5633,19818.0
2025-03-17 14:10:00,114.06,114.17,114.0,114.04,16110.0,113.5633,113.6728,113.5036,113.5434,16110.0
2025-03-17 14:20:00,114.04,114.12,113.87,114.07,27043.0,113.5434,113.6231,113.3741,113.5733,27043.0
2025-03-17 14:30:00,114.06,114.14,113.95,114.01,17145.0,113.5633,113.643,113.4538,113.5135,17145.0
2025-03-17 14:40:00,113.98,114.16,113.95,114.12,24228.0,113.4837,113.6629,113.4538,113.6231,24228.0
2025-03-17 14:50:00,114.13,114.25,114.09,114.09,20076.0,113.633,113.7525,113.5932,113.5932,20076.0
2025-03-17 15:00:00,114.1,114.14,113.97,114.06,18018.0,113.6031,113.643,113.4737,113.5633,18018.0
2025-03-17 15:10:00,114.06,114.19,113.98,114.13,23847.0,113.5633,113.6928,113.4837,113.633,23847.0
2025-03-17 15:20:00,114.14,114.29,114.12,114.25,21360.0,113.643,113.7923,113.6231,113.7525,21360.0
2025-03-17 15:30:00,114.23,114.32,114.01,114.25,52080.0,113.7326,113.8222,113.5135,113.7525,52080.0
2025-03-17 15:40:00,114.28,114.31,114.06,114.2,53813.0,113.7824,113.8122,113.5633,113.7027,53813.0
2025-03-17 15:50:00,114.18,114.19,113.54,113.61,221291.0,113.6828,113.6928,113.0456,113.1153,221291.0
2025-03-18 09:30:00,112.85,113.31,112.72,112.78,57095.0,112.3586,112.8166,112.2292,112.2889,57095.0
2025-03-18 09:40:00,112.65,112.77,111.96,112.39,29088.0,112.1595,112.2789,111.4725,111.9006,29088.0
2025-03-18 09:50:00,112.3,112.38,111.9,111.93,30260.0,111.811,111.8906,111.4127,111.4426,30260.0
2025-03-18 10:00:00,111.89,112.42,111.77,112.27,30682.0,111.4028,111.9305,111.2833,111.7811,30682.0
2025-03-18 10:10:00,112.22,112.51,112.13,112.37,32058.0,111.7313,112.0201,111.6417,111.8807,32058.0
2025-03-18 10:20:00,112.41,112.63,112.35,112.41,55408.0,111.9205,112.1395,111.8608,111.9205,55408.0
2025-03-18 10:30:00,112.45,112.6,112.36,112.53,28315.0,111.9603,112.1097,111.8707,112.04,28315.0
2025-03-18 10:40:00,112.53,112.57,112.06,112.15,23660.0,112.04,112.0798,111.572,111.6616,23660.0
2025-03-18 10:50:00,112.15,112.44,112.08,112.16,22544.0,111.6616,111.9504,111.5919,111.6716,22544.0
2025-03-18 11:00:00,112.13,112.14,111.51,111.61,14930.0,111.6417,111.6517,111.0244,111.124,14930.0
2025-03-18 11:10:00,111.63,111.72,111.45,111.6,23897.0,111.1439,111.2335,110.9647,111.114,23897.0
2025-03-18 11:20:00,111.63,111.66,111.42,111.46,14034.0,111.1439,111.1738,110.9348,110.9746,14034.0
2025-03-18 11:30:00,111.41,111.55,111.37,111.53,16511.0,110.9249,111.0642,110.885,111.0443,16511.0
2025-03-18 11:40:00,111.54,111.62,111.36,111.36,30158.0,111.0543,111.1339,110.8751,110.8751,30158.0
2025-03-18 11:50:00,111.34,111.38,111.04,111.21,26870.0,110.8552,110.895,110.5565,110.7257,26870.0
2025-03-18 12:00:00,111.15,111.51,111.12,111.31,43030.0,110.666,111.0244,110.6361,110.8253,43030.0
2025-03-18 12:10:00,111.31,111.7,111.31,111.56,18294.0,110.8253,111.2136,110.8253,111.0742,18294.0
2025-03-18 12:20:00,111.57,111.82,111.51,111.82,25098.0,111.0842,111.3331,111.0244,111.3331,25098.0
2025-03-18 12:30:00,111.81,111.86,111.67,111.75,17336.0,111.3231,111.3729,111.1837,111.2634,17336.0
2025-03-18 12:40:00,111.72,111.81,111.42,111.47,55248.0,111.2335,111.3231,110.9348,110.9846,55248.0
2025-03-18 12:50:00,111.49,111.62,111.34,111.58,15096.0,111.0045,111.1339,110.8552,111.0941,15096.0
2025-03-18 13:00:00,111.52,111.66,111.36,111.42,15812.0,111.0344,111.1738,110.8751,110.9348,15812.0
2025-03-18 13:10:00,111.39,111.78,111.35,111.52,44488.0,110.9049,111.2932,110.8651,111.0344,44488.0
2025-03-18 13:20:00,111.51,111.8,111.51,111.73,14932.0,111.0244,111.3132,111.0244,111.2435,14932.0
2025-03-18 13:30:00,111.73,112.04,111.62,111.99,13125.0,111.2435,111.5521,111.1339,111.5023,13125.0
2025-03-18 13:40:00,111.96,111.96,111.84,111.9,21685.0,111.4725,111.4725,111.353,111.4127,21685.0
2025-03-18 13:50:00,111.9,111.94,111.66,111.8,24886.0,111.4127,111.4526,111.1738,111.3132,24886.0
2025-03-18 14:00:00,111.78,111.89,111.68,111.83,27859.0,111.2932,111.4028,111.1937,111.343,27859.0
2025-03-18 14:10:00,111.84,111.84,111.65,111.83,33283.0,111.353,111.353,111.1638,111.343,33283.0
2025-03-18 14:20:00,111.79,111.99,111.67,111.67,34995.0,111.3032,111.5023,111.1837,111.1837,34995.0
2025-03-18 14:30:00,111.69,111.96,111.67,111.93,31644.0,111.2036,111.4725,111.1837,111.4426,31644.0
2025-03-18 14:40:00,111.91,112.06,111.83,111.97,34217.0,111.4227,111.572,111.343,111.4824,34217.0
2025-03-18 14:50:00,112.0,112.19,111.91,112.04,80557.0,111.5123,111.7015,111.4227,111.5521,80557.0
2025-03-18 15:00:00,112.03,112.15,111.92,112.03,56728.0,111.5422,111.6616,111.4326,111.5422,56728.0
2025-03-18 15:10:00,112.04,112.27,111.98,112.13,61479.0,111.5521,111.7811,111.4924,111.6417,61479.0
2025-03-18 15:20:00,112.11,112.13,111.84,111.98,48303.0,111.6218,111.6417,111.353,111.4924,48303.0
2025-03-18 15:30:00,112.01,112.02,111.86,111.97,33957.0,111.5222,111.5322,111.3729,111.4824,33957.0
2025-03-18 15:40:00,111.97,111.97,111.7,111.77,47056.0,111.4824,111.4824,111.2136,111.2833,47056.0
2025-03-18 15:50:00,111.78,111.92,111.62,111.85,210629.0,111.2932,111.4326,111.1339,111.3629,210629.0
2025-03-19 09:30:00,111.89,112.14,111.74,111.85,65482.0,111.4028,111.6517,111.2534,111.3629,65482.0
2025-03-19 09:40:00,111.93,112.15,111.59,112.13,40207.0,111.4426,111.6616,111.1041,111.6417,40207.0
2025-03-19 09:50:00,112.13,112.2,111.87,111.92,26721.0,111.6417,111.7114,111.3829,111.4326,26721.0
2025-03-19 10:00:00,111.93,112.55,111.92,112.55,34459.0,111.4426,112.0599,111.4326,112.0599,34459.0
2025-03-19 10:10:00,112.49,112.56,112.25,112.32,31662.0,112.0002,112.0699,111.7612,111.8309,31662.0
2025-03-19 10:20:00,112.33,112.48,112.25,112.27,67839.0,111.8409,111.9902,111.7612,111.7811,67839.0
2025-03-19 10:30:00,112.24,112.34,112.22,112.22,27245.0,111.7512,111.8508,111.7313,111.7313,27245.0
2025-03-19 10:40:00,112.25,112.55,112.18,112.48,28910.0,111.7612,112.0599,111.6915,111.9902,28910.0
2025-03-19 10:50:00,112.52,112.56,112.33,112.36,30182.0,112.03,112.0699,111.8409,111.8707,30182.0
2025-03-19 11:00:00,112.37,112.67,112.32,112.64,66268.0,111.8807,112.1794,111.8309,112.1495,66268.0
2025-03-19 11:10:00,112.63,112.63,112.13,112.13,56654.0,112.1395,112.1395,111.6417,111.6417,56654.0
2025-03-19 11:20:00,112.15,112.19,111.94,112.16,42060.0,111.6616,111.7015,111.4526,111.6716,42060.0
2025-03-19 11:30:00,112.17,112.38,112.13,112.2,21985.0,111.6815,111.8906,111.6417,111.7114,21985.0
2025-03-19 11:40:00,112.26,112.37,112.22,112.33,32948.0,111.7712,111.8807,111.7313,111.8409,32948.0
2025-03-19 11:50:00,112.32,112.4,112.19,112.27,61318.0,111.8309,111.9105,111.7015,111.7811,61318.0
2025-03-19 12:00:00,112.29,112.47,112.28,112.37,26717.0,111.801,111.9802,111.7911,111.8807,26717.0
2025-03-19 12:10:00,112.4,112.44,112.15,112.34,43105.0,111.9105,111.9504,111.6616,111.8508,43105.0
2025-03-19 12:20:00,112.36,112.41,112.2,112.41,25732.0,111.8707,111.9205,111.7114,111.9205,25732.0
2025-03-19 12:30:00,112.41,112.43,112.31,112.4,35959.0,111.9205,111.9404,111.8209,111.9105,35959.0
2025-03-19 12:40:00,112.36,112.42,112.31,112.31,33795.0,111.8707,111.9305,111.8209,111.8209,33795.0
2025-03-19 12:50:00,112.31,112.43,112.21,112.21,24982.0,111.8209,111.9404,111.7214,111.7214,24982.0
2025-03-19 13:00:00,112.2,112.21,111.85,111.91,34303.0,111.7114,111.7214,111.3629,111.4227,34303.0
2025-03-19 13:10:00,111.93,111.93,111.52,111.61,45955.0,111.4426,111.4426,111.0344,111.124,45955.0
2025-03-19 13:20:00,111.61,111.7,111.49,111.49,66561.0,111.124,111.2136,111.0045,111.0045,66561.0
2025-03-19 13:30:00,111.5,111.55,111.44,111.5,32406.0,111.0145,111.0642,110.9547,111.0145,32406.0
2025-03-19 13:40:00,111.48,111.48,111.1,111.16,79248.0,110.9946,110.9946,110.6162,110.6759,79248.0
2025-03-19 13:50:00,111.18,111.3,111.07,111.16,52008.0,110.6959,110.8153,110.5863,110.6759,52008.0
2025-03-19 14:00:00,111.12,111.67,110.9,111.51,75687.0,110.6361,111.1837,110.4171,111.0244,75687.0
2025-03-19 14:10:00,111.55,111.81,111.5,111.69,54184.0,111.0642,111.3231,111.0145,111.2036,54184.0
2025-03-19 14:20:00,111.72,111.8,111.6,111.66,29381.0,111.2335,111.3132,111.114,111.1738,29381.0
2025-03-19 14:30:00,111.67,112.26,111.66,111.95,49822.0,111.1837,111.7712,111.1738,111.4625,49822.0
2025-03-19 14:40:00,111.97,112.37,111.87,112.24,108072.0,111.4824,111.8807,111.3829,111.7512,108072.0
2025-03-19 14:50:00,112.22,112.62,112.2,112.47,61252.0,111.7313,112.1296,111.7114,111.9802,61252.0
2025-03-19 15:00:00,112.46,112.87,112.41,112.86,141590.0,111.9703,112.3785,111.9205,112.3685,141590.0
2025-03-19 15:10:00,112.86,112.95,112.5,112.65,69900.0,112.3685,112.4582,112.0101,112.1595,69900.0
2025-03-19 15:20:00,112.67,112.67,111.99,112.15,54303.0,112.1794,112.1794,111.5023,111.6616,54303.0
2025-03-19 15:30:00,112.12,112.59,112.11,112.44,60809.0,111.6318,112.0997,111.6218,111.9504,60809.0
2025-03-19 15:40:00,112.44,112.6,112.29,112.43,126919.0,111.9504,112.1097,111.801,111.9404,126919.0
2025-03-19 15:50:00,112.38,112.39,112.03,112.38,334883.0,111.8906,111.9006,111.5422,111.8906,334883.0
2025-03-20 09:30:00,110.87,111.7,109.72,109.93,111051.0,110.3872,111.2136,109.2422,109.4513,111051.0
2025-03-20 09:40:00,109.93,110.9,109.82,110.9,72863.0,109.4513,110.4171,109.3418,110.4171,72863.0
2025-03-20 09:50:00,110.93,111.64,110.89,111.42,70984.0,110.4469,111.1539,110.4071,110.9348,70984.0
2025-03-20 10:00:00,111.43,111.98,111.33,111.61,53014.0,110.9448,111.4924,110.8452,111.124,53014.0
2025-03-20 10:10:00,111.67,111.67,111.31,111.48,31849.0,111.1837,111.1837,110.8253,110.9946,31849.0
2025-03-20 10:20:00,111.43,111.9,111.33,111.79,44343.0,110.9448,111.4127,110.8452,111.3032,44343.0
2025-03-20 10:30:00,111.81,111.91,111.5,111.84,45387.0,111.3231,111.4227,111.0145,111.353,45387.0
2025-03-20 10:40:00,111.82,111.93,111.6,111.84,138064.0,111.3331,111.4426,111.114,111.353,138064.0
2025-03-20 10:50:00,111.8,111.87,111.63,111.72,48245.0,111.3132,111.3829,111.1439,111.2335,48245.0
2025-03-20 11:00:00,111.71,111.91,111.6,111.89,60689.0,111.2236,111.4227,111.114,111.4028,60689.0
2025-03-20 11:10:00,111.89,112.18,111.85,111.88,35895.0,111.4028,111.6915,111.3629,111.3928,35895.0
2025-03-20 11:20:00,111.89,112.04,111.84,111.91,41028.0,111.4028,111.5521,111.353,111.4227,41028.0
2025-03-20 11:30:00,111.93,111.93,111.5,111.57,27846.0,111.4426,111.4426,111.0145,111.0842,27846.0
2025-03-20 11:40:00,111.6,111.73,111.49,111.53,22443.0,111.114,111.2435,111.0045,111.0443,22443.0
2025-03-20 11:50:00,111.53,111.65,111.4,111.49,21223.0,111.0443,111.1638,110.9149,111.0045,21223.0
2025-03-20 12:00:00,111.49,111.68,111.43,111.53,33432.0,111.0045,111.1937,110.9448,111.0443,33432.0
2025-03-20 12:10:00,111.55,111.58,111.36,111.46,22230.0,111.0642,111.0941,110.8751,110.9746,22230.0
2025-03-20 12:20:00,111.46,111.46,111.0,111.05,24875.0,110.9746,110.9746,110.5166,110.5664,24875.0
2025-03-20 12:30:00,111.09,111.3,111.07,111.27,17890.0,110.6063,110.8153,110.5863,110.7855,17890.0
2025-03-20 12:40:00,111.3,111.3,111.05,111.05,16929.0,110.8153,110.8153,110.5664,110.5664,16929.0
2025-03-20 12:50:00,111.09,111.27,111.04,111.1,13474.0,110.6063,110.7855,110.5565,110.6162,13474.0
2025-03-20 13:00:00,111.17,111.53,111.15,111.52,17821.0,110.6859,111.0443,110.666,111.0344,17821.0
2025-03-20 13:10:00,111.52,111.52,111.4,111.47,15688.0,111.0344,111.0344,110.9149,110.9846,15688.0
2025-03-20 13:20:00,111.46,111.52,111.02,111.02,14503.0,110.9746,111.0344,110.5366,110.5366,14503.0
2025-03-20 13:30:00,111.04,111.49,111.03,111.47,18260.0,110.5565,111.0045,110.5465,110.9846,18260.0
2025-03-20 13:40:00,111.48,111.56,111.34,111.42,16623.0,110.9946,111.0742,110.8552,110.9348,16623.0
2025-03-20 13:50:00,111.45,111.45,111.15,111.21,16479.0,110.9647,110.9647,110.666,110.7257,16479.0
2025-03-20 14:00:00,111.23,111.39,111.19,111.29,25154.0,110.7456,110.9049,110.7058,110.8054,25154.0
2025-03-20 14:10:00,111.33,111.58,111.33,111.5,26584.0,110.8452,111.0941,110.8452,111.0145,26584.0
2025-03-20 14:20:00,111.5,111.67,111.42,111.42,26428.0,111.0145,111.1837,110.9348,110.9348,26428.0
2025-03-20 14:30:00,111.41,111.62,111.31,111.61,23358.0,110.9249,111.1339,110.8253,111.124,23358.0
2025-03-20 14:40:00,111.58,111.69,111.45,111.69,15332.0,111.0941,111.2036,110.9647,111.2036,15332.0
2025-03-20 14:50:00,111.71,112.0,111.6,111.6,21243.0,111.2236,111.5123,111.114,111.114,21243.0
2025-03-20 15:00:00,111.63,111.89,111.57,111.57,23233.0,111.1439,111.4028,111.0842,111.0842,23233.0
2025-03-20 15:10:00,111.59,112.0,111.56,111.95,27623.0,111.1041,111.5123,111.0742,111.4625,27623.0
2025-03-20 15:20:00,111.95,112.08,111.7,111.71,37714.0,111.4625,111.5919,111.2136,111.2236,37714.0
2025-03-20 15:30:00,111.73,112.0,111.72,111.85,41469.0,111.2435,111.5123,111.2335,111.3629,41469.0
2025-03-20 15:40:00,111.86,112.21,111.82,112.17,48363.0,111.3729,111.7214,111.3331,111.6815,48363.0
2025-03-20 15:50:00,112.17,112.17,111.66,111.81,314992.0,111.6815,111.6815,111.1738,111.3231,314992.0
2025-03-21 09:30:00,110.66,110.97,110.26,110.43,398264.0,110.1781,110.4868,109.7799,109.9491,398264.0
2025-03-21 09:40:00,110.34,110.57,110.0,110.53,28084.0,109.8595,110.0885,109.521,110.0487,28084.0
2025-03-21 09:50:00,110.53,110.54,109.93,110.36,47784.0,110.0487,110.0586,109.4513,109.8794,47784.0
2025-03-21 10:00:00,110.39,110.39,110.03,110.15,22517.0,109.9093,109.9093,109.5509,109.6703,22517.0
2025-03-21 10:10:00,110.06,110.71,110.02,110.69,19574.0,109.5807,110.2279,109.5409,110.208,19574.0
2025-03-21 10:20:00,110.68,110.7,110.41,110.5,16866.0,110.198,110.218,109.9292,110.0188,16866.0
2025-03-21 10:30:00,110.55,110.73,110.4,110.4,15256.0,110.0686,110.2478,109.9193,109.9193,15256.0
2025-03-21 10:40:00,110.38,110.64,110.38,110.6,22499.0,109.8993,110.1582,109.8993,110.1184,22499.0
2025-03-21 10:50:00,110.59,110.84,110.59,110.79,12202.0,110.1084,110.3573,110.1084,110.3076,12202.0
2025-03-21 11:00:00,110.79,110.9,110.69,110.8,21542.0,110.3076,110.4171,110.208,110.3175,21542.0
2025-03-21 11:10:00,110.83,110.92,110.55,110.61,12711.0,110.3474,110.437,110.0686,110.1283,12711.0
2025-03-21 11:20:00,110.62,110.63,110.5,110.51,10940.0,110.1383,110.1483,110.0188,110.0288,10940.0
2025-03-21 11:30:00,110.47,110.69,110.45,110.61,15191.0,109.989,110.208,109.969,110.1283,15191.0
2025-03-21 11:40:00,110.59,110.62,110.19,110.32,21288.0,110.1084,110.1383,109.7102,109.8396,21288.0
2025-03-21 11:50:00,110.3,110.42,110.08,110.34,21690.0,109.8197,109.9392,109.6007,109.8595,21690.0
2025-03-21 12:00:00,110.3,110.45,110.13,110.4,33467.0,109.8197,109.969,109.6504,109.9193,33467.0
2025-03-21 12:10:00,110.43,110.8,110.42,110.78,28135.0,109.9491,110.3175,109.9392,110.2976,28135.0
2025-03-21 12:20:00,110.79,111.07,110.77,111.04,46069.0,110.3076,110.5863,110.2876,110.5565,46069.0
2025-03-21 12:30:00,111.01,111.16,110.85,110.97,31877.0,110.5266,110.6759,110.3673,110.4868,31877.0
2025-03-21 12:40:00,111.02,111.19,110.99,111.18,22454.0,110.5366,110.7058,110.5067,110.6959,22454.0
2025-03-21 12:50:00,111.19,111.59,111.19,111.59,11164.0,110.7058,111.1041,110.7058,111.1041,11164.0
2025-03-21 13:00:00,111.6,111.7,111.46,111.7,19558.0,111.114,111.2136,110.9746,111.2136,19558.0
2025-03-21 13:10:00,111.7,111.7,111.51,111.51,33877.0,111.2136,111.2136,111.0244,111.0244,33877.0
2025-03-21 13:20:00,111.51,111.81,111.48,111.7,26616.0,111.0244,111.3231,110.9946,111.2136,26616.0
2025-03-21 13:30:00,111.65,111.77,111.48,111.73,13410.0,111.1638,111.2833,110.9946,111.2435,13410.0
2025-03-21 13:40:00,111.76,112.06,111.72,112.04,20607.0,111.2733,111.572,111.2335,111.5521,20607.0
2025-03-21 13:50:00,112.04,112.15,111.85,111.86,26793.0,111.5521,111.6616,111.3629,111.3729,26793.0
2025-03-21 14:00:00,111.88,111.93,111.71,111.93,43459.0,111.3928,111.4426,111.2236,111.4426,43459.0
2025-03-21 14:10:00,111.93,112.16,111.87,112.15,25179.0,111.4426,111.6716,111.3829,111.6616,25179.0
2025-03-21 14:20:00,112.16,112.25,111.75,111.75,46844.0,111.6716,111.7612,111.2634,111.2634,46844.0
2025-03-21 14:30:00,111.81,112.12,111.78,112.06,30056.0,111.3231,111.6318,111.2932,111.572,30056.0
2025-03-21 14:40:00,112.08,112.16,112.0,112.07,59637.0,111.5919,111.6716,111.5123,111.582,59637.0
2025-03-21 14:50:00,112.09,112.1,111.89,111.98,36934.0,111.6019,111.6119,111.4028,111.4924,36934.0
2025-03-21 15:00:00,111.98,111.98,111.69,111.77,40557.0,111.4924,111.4924,111.2036,111.2833,40557.0
2025-03-21 15:10:00,111.73,111.8,111.58,111.73,48495.0,111.2435,111.3132,111.0941,111.2435,48495.0
2025-03-21 15:20:00,111.72,111.8,111.54,111.64,44341.0,111.2335,111.3132,111.0543,111.1539,44341.0
2025-03-21 15:30:00,111.6,111.99,111.59,111.81,59506.0,111.114,111.5023,111.1041,111.3231,59506.0
2025-03-21 15:40:00,111.81,112.37,111.6,112.37,120983.0,111.3231,111.8807,111.114,111.8807,120983.0
2025-03-21 15:50:00,112.38,113.13,112.36,113.07,808312.0,111.8906,112.6374,111.8707,112.5776,808312.0
2025-03-24 09:30:00,114.59,115.52,114.3,115.09,85360.0,114.091,115.017,113.8023,114.5888,85360.0
2025-03-24 09:40:00,115.12,115.7,114.89,114.98,56262.0,114.6187,115.1962,114.3897,114.4793,56262.0
2025-03-24 09:50:00,114.93,114.98,114.36,114.91,35018.0,114.4295,114.4793,113.862,114.4096,35018.0
2025-03-24 10:00:00,114.94,115.04,114.52,114.67,50485.0,114.4395,114.5391,114.0213,114.1707,50485.0
2025-03-24 10:10:00,114.74,114.92,114.73,114.84,44137.0,114.2404,114.4196,114.2304,114.3399,44137.0
2025-03-24 10:20:00,114.84,115.01,114.73,114.97,22326.0,114.3399,114.5092,114.2304,114.4694,22326.0
2025-03-24 10:30:00,114.97,115.4,114.96,115.09,44953.0,114.4694,114.8975,114.4594,114.5888,44953.0
2025-03-24 10:40:00,115.09,115.25,114.85,115.23,27096.0,114.5888,114.7481,114.3499,114.7282,27096.0
2025-03-24 10:50:00,115.23,115.43,115.21,115.24,48269.0,114.7282,114.9274,114.7083,114.7382,48269.0
2025-03-24 11:00:00,115.22,115.33,115.12,115.23,31686.0,114.7183,114.8278,114.6187,114.7282,31686.0
2025-03-24 11:10:00,115.22,115.61,115.21,115.57,23651.0,114.7183,115.1066,114.7083,115.0667,23651.0
2025-03-24 11:20:00,115.55,115.65,115.22,115.35,36260.0,115.0468,115.1464,114.7183,114.8477,36260.0
2025-03-24 11:30:00,115.31,115.46,115.19,115.41,21204.0,114.8079,114.9572,114.6884,114.9074,21204.0
2025-03-24 11:40:00,115.39,115.41,115.25,115.31,20432.0,114.8875,114.9074,114.7481,114.8079,20432.0
2025-03-24 11:50:00,115.33,115.45,115.28,115.28,18501.0,114.8278,114.9473,114.778,114.778,18501.0
2025-03-24 12:00:00,115.34,115.39,115.18,115.28,16903.0,114.8377,114.8875,114.6784,114.778,16903.0
2025-03-24 12:10:00,115.28,115.39,115.16,115.16,17178.0,114.778,114.8875,114.6585,114.6585,17178.0
2025-03-24 12:20:00,115.17,115.33,114.95,115.06,26955.0,114.6685,114.8278,114.4494,114.559,26955.0
2025-03-24 12:30:00,115.04,115.14,114.93,114.96,17406.0,114.5391,114.6386,114.4295,114.4594,17406.0
2025-03-24 12:40:00,114.99,115.0,114.88,114.95,15219.0,114.4893,114.4992,114.3797,114.4494,15219.0
2025-03-24 12:50:00,114.97,115.0,114.76,114.84,14448.0,114.4694,114.4992,114.2603,114.3399,14448.0
2025-03-24 13:00:00,114.83,114.93,114.78,114.87,12333.0,114.33,114.4295,114.2802,114.3698,12333.0
2025-03-24 13:10:00,114.9,114.94,114.77,114.87,15796.0,114.3997,114.4395,114.2702,114.3698,15796.0
2025-03-24 13:20:00,114.87,115.13,114.8,115.13,27817.0,114.3698,114.6287,114.3001,114.6287,27817.0
2025-03-24 13:30:00,115.13,115.19,115.05,115.09,22593.0,114.6287,114.6884,114.549,114.5888,22593.0
2025-03-24 13:40:00,115.09,115.13,114.97,115.06,42510.0,114.5888,114.6287,114.4694,114.559,42510.0
2025-03-24 13:50:00,115.08,115.1,114.91,115.05,31940.0,114.5789,114.5988,114.4096,114.549,31940.0
2025-03-24 14:00:00,115.06,115.06,114.76,114.83,52445.0,114.559,114.559,114.2603,114.33,52445.0
2025-03-24 14:10:00,114.86,114.86,114.68,114.68,19595.0,114.3598,114.3598,114.1806,114.1806,19595.0
2025-03-24 14:20:00,114.68,114.7,114.5,114.5,15185.0,114.1806,114.2005,114.0014,114.0014,15185.0
2025-03-24 14:30:00,114.51,114.62,114.39,114.58,67858.0,114.0114,114.1209,113.8919,114.0811,67858.0
2025-03-24 14:40:00,114.6,114.78,114.49,114.75,60697.0,114.101,114.2802,113.9914,114.2503,60697.0
2025-03-24 14:50:00,114.75,114.83,114.73,114.83,29227.0,114.2503,114.33,114.2304,114.33,29227.0
2025-03-24 15:00:00,114.81,115.12,114.76,114.92,27890.0,114.3101,114.6187,114.2603,114.4196,27890.0
2025-03-24 15:10:00,114.92,115.12,114.87,115.09,29533.0,114.4196,114.6187,114.3698,114.5888,29533.0
2025-03-24 15:20:00,115.08,115.16,114.97,115.0,33368.0,114.5789,114.6585,114.4694,114.4992,33368.0
2025-03-24 15:30:00,115.0,115.07,114.92,115.03,33942.0,114.4992,114.5689,114.4196,114.5291,33942.0
2025-03-24 15:40:00,115.03,115.33,114.94,115.33,45992.0,114.5291,114.8278,114.4395,114.8278,45992.0
2025-03-24 15:50:00,115.3,115.51,115.13,115.38,212400.0,114.7979,115.007,114.6287,114.8776,212400.0
2025-03-25 09:30:00,115.61,116.25,115.2,115.96,55831.0,115.1066,115.7438,114.6984,115.455,55831.0
2025-03-25 09:40:00,115.96,115.98,115.1,115.11,12360.0,115.455,115.475,114.5988,114.6087,12360.0
2025-03-25 09:50:00,115.18,115.46,115.04,115.32,21324.0,114.6784,114.9572,114.5391,114.8178,21324.0
2025-03-25 10:00:00,115.25,115.25,114.78,114.97,15509.0,114.7481,114.7481,114.2802,114.4694,15509.0
2025-03-25 10:10:00,114.98,115.19,114.91,115.13,14951.0,114.4793,114.6884,114.4096,114.6287,14951.0
2025-03-25 10:20:00,115.07,115.35,115.07,115.25,11549.0,114.5689,114.8477,114.5689,114.7481,11549.0
2025-03-25 10:30:00,115.31,115.5,115.24,115.41,10409.0,114.8079,114.997,114.7382,114.9074,10409.0
2025-03-25 10:40:00,115.46,115.52,115.37,115.45,14956.0,114.9572,115.017,114.8676,114.9473,14956.0
2025-03-25 10:50:00,115.5,115.59,115.25,115.27,10872.0,114.997,115.0867,114.7481,114.7681,10872.0
2025-03-25 11:00:00,115.28,115.39,115.23,115.36,11639.0,114.778,114.8875,114.7282,114.8577,11639.0
2025-03-25 11:10:00,115.36,115.43,115.3,115.41,6299.0,114.8577,114.9274,114.7979,114.9074,6299.0
2025-03-25 11:20:00,115.44,115.53,115.37,115.39,4824.0,114.9373,115.0269,114.8676,114.8875,4824.0
2025-03-25 11:30:00,115.39,115.41,115.25,115.31,8046.0,114.8875,114.9074,114.7481,114.8079,8046.0
2025-03-25 11:40:00,115.34,115.42,115.16,115.24,6147.0,114.8377,114.9174,114.6585,114.7382,6147.0
2025-03-25 11:50:00,115.14,115.16,114.7,114.76,18998.0,114.6386,114.6585,114.2005,114.2603,18998.0
2025-03-25 12:00:00,114.75,114.83,114.65,114.83,16133.0,114.2503,114.33,114.1508,114.33,16133.0
2025-03-25 12:10:00,114.79,114.81,114.63,114.68,17950.0,114.2901,114.3101,114.1308,114.1806,17950.0
2025-03-25 12:20:00,114.71,114.92,114.67,114.89,15499.0,114.2105,114.4196,114.1707,114.3897,15499.0
2025-03-25 12:30:00,114.92,114.99,114.85,114.91,8666.0,114.4196,114.4893,114.3499,114.4096,8666.0
2025-03-25 12:40:00,114.93,115.08,114.92,115.05,8078.0,114.4295,114.5789,114.4196,114.549,8078.0
2025-03-25 12:50:00,115.09,115.19,115.05,115.18,7512.0,114.5888,114.6884,114.549,114.6784,7512.0
2025-03-25 13:00:00,115.2,115.32,115.16,115.32,9926.0,114.6984,114.8178,114.6585,114.8178,9926.0
2025-03-25 13:10:00,115.27,115.33,115.12,115.18,8127.0,114.7681,114.8278,114.6187,114.6784,8127.0
2025-03-25 13:20:00,115.09,115.17,114.96,114.99,8356.0,114.5888,114.6685,114.4594,114.4893,8356.0
2025-03-25 13:30:00,114.97,115.09,114.96,115.02,10419.0,114.4694,114.5888,114.4594,114.5191,10419.0
2025-03-25 13:40:00,115.03,115.11,114.98,115.01,35192.0,114.5291,114.6087,114.4793,114.5092,35192.0
2025-03-25 13:50:00,115.01,115.14,114.97,115.04,9034.0,114.5092,114.6386,114.4694,114.5391,9034.0
2025-03-25 14:00:00,115.06,115.14,115.0,115.14,13644.0,114.559,114.6386,114.4992,114.6386,13644.0
2025-03-25 14:10:00,115.15,115.36,115.09,115.34,12090.0,114.6486,114.8577,114.5888,114.8377,12090.0
2025-03-25 14:20:00,115.34,115.46,115.27,115.31,9411.0,114.8377,114.9572,114.7681,114.8079,9411.0
2025-03-25 14:30:00,115.31,115.36,115.21,115.24,12377.0,114.8079,114.8577,114.7083,114.7382,12377.0
2025-03-25 14:40:00,115.24,115.28,115.12,115.2,10891.0,114.7382,114.778,114.6187,114.6984,10891.0
2025-03-25 14:50:00,115.19,115.27,115.16,115.25,8995.0,114.6884,114.7681,114.6585,114.7481,8995.0
2025-03-25 15:00:00,115.25,115.45,115.2,115.36,12672.0,114.7481,114.9473,114.6984,114.8577,12672.0
2025-03-25 15:10:00,115.39,115.43,115.32,115.36,12883.0,114.8875,114.9274,114.8178,114.8577,12883.0
2025-03-25 15:20:00,115.36,115.36,115.18,115.21,26152.0,114.8577,114.8577,114.6784,114.7083,26152.0
2025-03-25 15:30:00,115.2,115.38,114.58,115.21,49415.0,114.6984,114.8776,114.0811,114.7083,49415.0
2025-03-25 15:40:00,115.22,115.36,115.16,115.35,22021.0,114.7183,114.8577,114.6585,114.8477,22021.0
2025-03-25 15:50:00,115.33,115.37,115.02,115.3,155076.0,114.8278,114.8676,114.5191,114.7979,155076.0
2025-03-26 09:30:00,115.0,115.8,114.77,115.64,39622.0,114.4992,115.2957,114.2702,115.1364,39622.0
2025-03-26 09:40:00,115.8,116.11,115.34,115.35,18583.0,115.2957,115.6044,114.8377,114.8477,18583.0
2025-03-26 09:50:00,115.39,115.44,115.07,115.29,19180.0,114.8875,114.9373,114.5689,114.788,19180.0
2025-03-26 10:00:00,115.29,115.61,115.27,115.48,16831.0,114.788,115.1066,114.7681,114.9771,16831.0
2025-03-26 10:10:00,115.56,115.73,115.39,115.6,13228.0,115.0568,115.226,114.8875,115.0966,13228.0
2025-03-26 10:20:00,115.72,115.72,115.31,115.43,15077.0,115.2161,115.2161,114.8079,114.9274,15077.0
2025-03-26 10:30:00,115.42,115.47,115.26,115.4,13040.0,114.9174,114.9672,114.7581,114.8975,13040.0
2025-03-26 10:40:00,115.4,115.45,115.12,115.15,11010.0,114.8975,114.9473,114.6187,114.6486,11010.0
2025-03-26 10:50:00,115.15,115.46,115.15,115.32,29315.0,114.6486,114.9572,114.6486,114.8178,29315.0
2025-03-26 11:00:00,115.29,115.58,115.29,115.47,17814.0,114.788,115.0767,114.788,114.9672,17814.0
2025-03-26 11:10:00,115.48,115.54,115.2,115.2,14532.0,114.9771,115.0369,114.6984,114.6984,14532.0
2025-03-26 11:20:00,115.15,115.19,114.96,115.03,9321.0,114.6486,114.6884,114.4594,114.5291,9321.0
2025-03-26 11:30:00,115.03,115.13,115.0,115.04,9176.0,114.5291,114.6287,114.4992,114.5391,9176.0
2025-03-26 11:40:00,115.02,115.17,114.86,115.0,24978.0,114.5191,114.6685,114.3598,114.4992,24978.0
2025-03-26 11:50:00,114.99,115.01,114.55,114.63,30326.0,114.4893,114.5092,114.0512,114.1308,30326.0
2025-03-26 12:00:00,114.63,114.63,114.35,114.4,28380.0,114.1308,114.1308,113.8521,113.9018,28380.0
2025-03-26 12:10:00,114.37,114.51,114.22,114.35,44674.0,113.872,114.0114,113.7226,113.8521,44674.0
2025-03-26 12:20:00,114.35,114.46,114.23,114.43,10553.0,113.8521,113.9616,113.7326,113.9317,10553.0
2025-03-26 12:30:00,114.41,114.5,114.19,114.2,9844.0,113.9118,114.0014,113.6928,113.7027,9844.0
2025-03-26 12:40:00,114.21,114.46,114.21,114.42,12194.0,113.7127,113.9616,113.7127,113.9218,12194.0
2025-03-26 12:50:00,114.37,114.4,113.9,113.98,10182.0,113.872,113.9018,113.404,113.4837,10182.0
2025-03-26 13:00:00,113.95,114.1,113.9,114.1,11450.0,113.4538,113.6031,113.404,113.6031,11450.0
2025-03-26 13:10:00,114.09,114.23,113.83,113.89,25732.0,113.5932,113.7326,113.3343,113.3941,25732.0
2025-03-26 13:20:00,113.89,113.95,113.51,113.63,17267.0,113.3941,113.4538,113.0157,113.1352,17267.0
2025-03-26 13:30:00,113.57,113.66,113.31,113.45,62464.0,113.0755,113.1651,112.8166,112.956,62464.0
2025-03-26 13:40:00,113.48,113.67,113.41,113.46,23131.0,112.9858,113.175,112.9161,112.9659,23131.0
2025-03-26 13:50:00,113.46,113.64,113.46,113.46,13534.0,112.9659,113.1451,112.9659,112.9659,13534.0
2025-03-26 14:00:00,113.46,113.67,113.46,113.63,20771.0,112.9659,113.175,112.9659,113.1352,20771.0
2025-03-26 14:10:00,113.65,113.72,113.58,113.62,28215.0,113.1551,113.2248,113.0854,113.1252,28215.0
2025-03-26 14:20:00,113.6,113.9,113.54,113.72,32221.0,113.1053,113.404,113.0456,113.2248,32221.0
2025-03-26 14:30:00,113.64,113.78,113.59,113.68,15610.0,113.1451,113.2845,113.0954,113.185,15610.0
2025-03-26 14:40:00,113.64,113.7,113.25,113.32,19084.0,113.1451,113.2049,112.7568,112.8265,19084.0
2025-03-26 14:50:00,113.33,113.37,113.21,113.29,18271.0,112.8365,112.8763,112.717,112.7967,18271.0
2025-03-26 15:00:00,113.29,113.42,113.17,113.22,37226.0,112.7967,112.9261,112.6772,112.727,37226.0
2025-03-26 15:10:00,113.22,113.42,113.11,113.39,27976.0,112.727,112.9261,112.6175,112.8962,27976.0
2025-03-26 15:20:00,113.39,113.53,113.07,113.11,36305.0,112.8962,113.0356,112.5776,112.6175,36305.0
2025-03-26 15:30:00,113.1,113.28,113.03,113.13,29449.0,112.6075,112.7867,112.5378,112.6374,29449.0
2025-03-26 15:40:00,113.15,113.47,113.14,113.47,37489.0,112.6573,112.9759,112.6473,112.9759,37489.0
2025-03-26 15:50:00,113.45,113.64,113.42,113.55,163639.0,112.956,113.1451,112.9261,113.0555,163639.0
2025-03-27 09:30:00,113.6,113.6,112.64,112.95,55771.0,113.1053,113.1053,112.1495,112.4582,55771.0
2025-03-27 09:40:00,112.95,113.01,112.15,112.67,29155.0,112.4582,112.5179,111.6616,112.1794,29155.0
2025-03-27 09:50:00,112.62,113.15,112.61,113.15,17146.0,112.1296,112.6573,112.1196,112.6573,17146.0
2025-03-27 10:00:00,113.09,113.57,113.09,113.38,35662.0,112.5975,113.0755,112.5975,112.8863,35662.0
2025-03-27 10:10:00,113.29,113.61,112.95,113.56,21009.0,112.7967,113.1153,112.4582,113.0655,21009.0
2025-03-27 10:20:00,113.48,113.54,113.15,113.35,8077.0,112.9858,113.0456,112.6573,112.8564,8077.0
2025-03-27 10:30:00,113.35,113.44,113.2,113.44,54010.0,112.8564,112.946,112.7071,112.946,54010.0
2025-03-27 10:40:00,113.4,113.46,113.12,113.17,13755.0,112.9062,112.9659,112.6274,112.6772,13755.0
2025-03-27 10:50:00,113.17,113.21,112.89,113.13,14276.0,112.6772,112.717,112.3984,112.6374,14276.0
2025-03-27 11:00:00,113.11,113.18,112.72,112.73,15293.0,112.6175,112.6872,112.2292,112.2391,15293.0
2025-03-27 11:10:00,112.75,112.99,112.7,112.96,25508.0,112.259,112.498,112.2092,112.4681,25508.0
2025-03-27 11:20:00,112.92,112.96,112.71,112.72,12321.0,112.4283,112.4681,112.2192,112.2292,12321.0
2025-03-27 11:30:00,112.67,112.67,112.07,112.12,26678.0,112.1794,112.1794,111.582,111.6318,26678.0
2025-03-27 11:40:00,112.12,112.16,111.95,112.03,44585.0,111.6318,111.6716,111.4625,111.5422,44585.0
2025-03-27 11:50:00,112.02,112.14,112.0,112.09,21450.0,111.5322,111.6517,111.5123,111.6019,21450.0
2025-03-27 12:00:00,112.08,112.56,112.05,112.56,21988.0,111.5919,112.0699,111.5621,112.0699,21988.0
2025-03-27 12:10:00,112.57,112.58,112.4,112.49,9302.0,112.0798,112.0898,111.9105,112.0002,9302.0
2025-03-27 12:20:00,112.52,112.57,112.37,112.38,12215.0,112.03,112.0798,111.8807,111.8906,12215.0
2025-03-27 12:30:00,112.4,112.53,112.24,112.3,15818.0,111.9105,112.04,111.7512,111.811,15818.0
2025-03-27 12:40:00,112.29,112.29,111.68,111.68,18555.0,111.801,111.801,111.1937,111.1937,18555.0
2025-03-27 12:50:00,111.65,111.67,111.48,111.51,49157.0,111.1638,111.1837,110.9946,111.0244,49157.0
2025-03-27 13:00:00,111.51,111.76,111.39,111.71,39010.0,111.0244,111.2733,110.9049,111.2236,39010.0
2025-03-27 13:10:00,111.7,111.95,111.61,111.86,26354.0,111.2136,111.4625,111.124,111.3729,26354.0
2025-03-27 13:20:00,111.83,111.9,111.51,111.54,33498.0,111.343,111.4127,111.0244,111.0543,33498.0
2025-03-27 13:30:00,111.55,111.71,111.47,111.52,46623.0,111.0642,111.2236,110.9846,111.0344,46623.0
2025-03-27 13:40:00,111.52,111.6,111.44,111.6,29342.0,111.0344,111.114,110.9547,111.114,29342.0
2025-03-27 13:50:00,111.62,111.62,111.32,111.42,22868.0,111.1339,111.1339,110.8353,110.9348,22868.0
2025-03-27 14:00:00,111.44,111.87,111.4,111.8,19993.0,110.9547,111.3829,110.9149,111.3132,19993.0
2025-03-27 14:10:00,111.8,111.97,111.72,111.87,28575.0,111.3132,111.4824,111.2335,111.3829,28575.0
2025-03-27 14:20:00,111.87,111.96,111.71,111.8,31462.0,111.3829,111.4725,111.2236,111.3132,31462.0
2025-03-27 14:30:00,111.83,112.03,111.73,112.02,29052.0,111.343,111.5422,111.2435,111.5322,29052.0
2025-03-27 14:40:00,111.97,112.21,111.89,112.2,22634.0,111.4824,111.7214,111.4028,111.7114,22634.0
2025-03-27 14:50:00,112.2,112.41,111.97,111.97,24292.0,111.7114,111.9205,111.4824,111.4824,24292.0
2025-03-27 15:00:00,112.01,112.32,111.97,112.24,23332.0,111.5222,111.8309,111.4824,111.7512,23332.0
2025-03-27 15:10:00,112.25,112.62,112.25,112.6,42822.0,111.7612,112.1296,111.7612,112.1097,42822.0
2025-03-27 15:20:00,112.61,112.71,112.49,112.55,38630.0,112.1196,112.2192,112.0002,112.0599,38630.0
2025-03-27 15:30:00,112.59,112.59,112.33,112.39,32307.0,112.0997,112.0997,111.8409,111.9006,32307.0
2025-03-27 15:40:00,112.41,112.43,112.11,112.37,72575.0,111.9205,111.9404,111.6218,111.8807,72575.0
2025-03-27 15:50:00,112.34,112.44,111.98,112.06,376587.0,111.8508,111.9504,111.4924,111.572,376587.0
2025-03-28 09:30:00,111.57,111.85,111.18,111.72,32214.0,111.0842,111.3629,110.6959,111.2335,32214.0
2025-03-28 09:40:00,111.73,111.73,110.61,111.07,38484.0,111.2435,111.2435,110.1283,110.5863,38484.0
2025-03-28 09:50:00,111.07,111.07,110.0,110.09,32654.0,110.5863,110.5863,109.521,109.6106,32654.0
2025-03-28 10:00:00,110.09,110.59,109.83,109.92,41021.0,109.6106,110.1084,109.3517,109.4413,41021.0
2025-03-28 10:10:00,109.92,109.97,109.51,109.53,23290.0,109.4413,109.4911,109.0331,109.053,23290.0
2025-03-28 10:20:00,109.59,109.71,109.15,109.33,26770.0,109.1128,109.2323,108.6747,108.8539,26770.0
2025-03-28 10:30:00,109.37,109.56,109.19,109.44,20811.0,108.8937,109.0829,108.7145,108.9634,20811.0
2025-03-28 10:40:00,109.44,109.49,108.84,108.84,42973.0,108.9634,109.0132,108.3661,108.3661,42973.0
2025-03-28 10:50:00,108.89,108.97,108.58,108.69,81130.0,108.4158,108.4955,108.1072,108.2167,81130.0
2025-03-28 11:00:00,108.68,108.72,108.45,108.51,21687.0,108.2067,108.2466,107.9777,108.0375,21687.0
2025-03-28 11:10:00,108.52,108.76,108.47,108.66,47929.0,108.0474,108.2864,107.9977,108.1868,47929.0
2025-03-28 11:20:00,108.63,108.79,108.5,108.57,51786.0,108.157,108.3163,108.0275,108.0972,51786.0
2025-03-28 11:30:00,108.58,108.9,108.52,108.85,21730.0,108.1072,108.4258,108.0474,108.376,21730.0
2025-03-28 11:40:00,108.84,108.87,108.6,108.74,23436.0,108.3661,108.3959,108.1271,108.2665,23436.0
2025-03-28 11:50:00,108.7,108.71,108.47,108.47,25958.0,108.2267,108.2366,107.9977,107.9977,25958.0
2025-03-28 12:00:00,108.47,108.67,108.47,108.53,27465.0,107.9977,108.1968,107.9977,108.0574,27465.0
2025-03-28 12:10:00,108.55,108.64,108.29,108.33,27794.0,108.0773,108.1669,107.8184,107.8583,27794.0
2025-03-28 12:20:00,108.34,108.37,108.1,108.14,34502.0,107.8682,107.8981,107.6293,107.6691,34502.0
2025-03-28 12:30:00,108.17,108.61,108.16,108.55,102836.0,107.699,108.1371,107.689,108.0773,102836.0
2025-03-28 12:40:00,108.65,108.88,108.6,108.88,39325.0,108.1769,108.4059,108.1271,108.4059,39325.0
2025-03-28 12:50:00,108.89,108.96,108.59,108.62,21546.0,108.4158,108.4855,108.1171,108.147,21546.0
2025-03-28 13:00:00,108.61,108.61,108.19,108.26,98003.0,108.1371,108.1371,107.7189,107.7886,98003.0
2025-03-28 13:10:00,108.26,108.31,108.12,108.27,20452.0,107.7886,107.8384,107.6492,107.7985,20452.0
2025-03-28 13:20:00,108.27,108.34,108.24,108.26,13695.0,107.7985,107.8682,107.7687,107.7886,13695.0
2025-03-28 13:30:00,108.28,108.41,108.18,108.41,21870.0,107.8085,107.9379,107.7089,107.9379,21870.0
2025-03-28 13:40:00,108.42,108.62,108.33,108.55,33681.0,107.9479,108.147,107.8583,108.0773,33681.0
2025-03-28 13:50:00,108.51,108.6,108.49,108.57,16389.0,108.0375,108.1271,108.0176,108.0972,16389.0
2025-03-28 14:00:00,108.56,108.68,108.51,108.68,17980.0,108.0873,108.2067,108.0375,108.2067,17980.0
2025-03-28 14:10:00,108.69,108.76,108.59,108.63,21227.0,108.2167,108.2864,108.1171,108.157,21227.0
2025-03-28 14:20:00,108.67,108.77,108.51,108.77,38621.0,108.1968,108.2964,108.0375,108.2964,38621.0
2025-03-28 14:30:00,108.74,108.81,108.47,108.47,48309.0,108.2665,108.3362,107.9977,107.9977,48309.0
2025-03-28 14:40:00,108.5,108.55,108.42,108.54,34869.0,108.0275,108.0773,107.9479,108.0674,34869.0
2025-03-28 14:50:00,108.55,108.63,108.5,108.63,34950.0,108.0773,108.157,108.0275,108.157,34950.0
2025-03-28 15:00:00,108.6,108.77,108.55,108.71,40756.0,108.1271,108.2964,108.0773,108.2366,40756.0
2025-03-28 15:10:00,108.7,108.7,108.32,108.53,56923.0,108.2267,108.2267,107.8483,108.0574,56923.0
2025-03-28 15:20:00,108.53,108.54,108.26,108.29,31364.0,108.0574,108.0674,107.7886,107.8184,31364.0
2025-03-28 15:30:00,108.27,108.39,108.22,108.29,74678.0,107.7985,107.918,107.7487,107.8184,74678.0
2025-03-28 15:40:00,108.29,108.55,108.11,108.52,109145.0,107.8184,108.0773,107.6392,108.0474,109145.0
2025-03-28 15:50:00,108.52,108.67,108.31,108.61,258033.0,108.0474,108.1968,107.8384,108.1371,258033.0
2025-03-31 09:30:00,107.97,108.24,107.07,107.64,146480.0,107.4998,107.7687,106.6038,107.1713,146480.0
2025-03-31 09:40:00,107.55,107.6,106.49,107.21,80378.0,107.0817,107.1314,106.0263,106.7431,80378.0
2025-03-31 09:50:00,107.32,108.03,107.06,107.89,22496.0,106.8527,107.5596,106.5938,107.4202,22496.0
2025-03-31 10:00:00,107.81,108.21,107.62,108.06,33969.0,107.3405,107.7388,107.1514,107.5894,33969.0
2025-03-31 10:10:00,108.04,108.18,107.77,107.86,68110.0,107.5695,107.7089,107.3007,107.3903,68110.0
2025-03-31 10:20:00,107.84,107.91,107.54,107.73,44160.0,107.3704,107.4401,107.0717,107.2609,44160.0
2025-03-31 10:30:00,107.77,108.43,107.76,108.41,65033.0,107.3007,107.9578,107.2908,107.9379,65033.0
2025-03-31 10:40:00,108.41,108.56,108.12,108.39,92797.0,107.9379,108.0873,107.6492,107.918,92797.0
2025-03-31 10:50:00,108.4,108.4,108.18,108.35,16094.0,107.928,107.928,107.7089,107.8782,16094.0
2025-03-31 11:00:00,108.36,108.65,108.31,108.44,40190.0,107.8881,108.1769,107.8384,107.9678,40190.0
2025-03-31 11:10:00,108.42,108.54,108.29,108.33,22269.0,107.9479,108.0674,107.8184,107.8583,22269.0
2025-03-31 11:20:00,108.32,108.68,108.29,108.52,49219.0,107.8483,108.2067,107.8184,108.0474,49219.0
2025-03-31 11:30:00,108.48,108.66,108.31,108.59,13637.0,108.0076,108.1868,107.8384,108.1171,13637.0
2025-03-31 11:40:00,108.61,108.74,108.52,108.65,20093.0,108.1371,108.2665,108.0474,108.1769,20093.0
2025-03-31 11:50:00,108.64,108.65,108.48,108.59,12099.0,108.1669,108.1769,108.0076,108.1171,12099.0
2025-03-31 12:00:00,108.56,108.58,108.3,108.39,21376.0,108.0873,108.1072,107.8284,107.918,21376.0
2025-03-31 12:10:00,108.4,108.4,108.14,108.4,17304.0,107.928,107.928,107.6691,107.928,17304.0
2025-03-31 12:20:00,108.36,108.63,108.22,108.55,9326.0,107.8881,108.157,107.7487,108.0773,9326.0
2025-03-31 12:30:00,108.62,108.67,108.5,108.61,23444.0,108.147,108.1968,108.0275,108.1371,23444.0
2025-03-31 12:40:00,108.61,108.79,108.59,108.59,16751.0,108.1371,108.3163,108.1171,108.1171,16751.0
2025-03-31 12:50:00,108.61,108.63,108.27,108.35,26113.0,108.1371,108.157,107.7985,107.8782,26113.0
2025-03-31 13:00:00,108.35,108.75,108.28,108.75,12076.0,107.8782,108.2764,107.8085,108.2764,12076.0
2025-03-31 13:10:00,108.79,108.86,108.44,108.44,41604.0,108.3163,108.386,107.9678,107.9678,41604.0
2025-03-31 13:20:00,108.44,108.46,108.3,108.45,14485.0,107.9678,107.9877,107.8284,107.9777,14485.0
2025-03-31 13:30:00,108.47,108.61,108.39,108.54,12429.0,107.9977,108.1371,107.918,108.0674,12429.0
2025-03-31 13:40:00,108.53,108.59,108.35,108.52,27915.0,108.0574,108.1171,107.8782,108.0474,27915.0
2025-03-31 13:50:00,108.42,108.67,108.41,108.48,14559.0,107.9479,108.1968,107.9379,108.0076,14559.0
2025-03-31 14:00:00,108.46,109.37,108.45,109.37,21721.0,107.9877,108.8937,107.9777,108.8937,21721.0
2025-03-31 14:10:00,109.41,109.53,109.28,109.46,37273.0,108.9336,109.053,108.8041,108.9834,37273.0
2025-03-31 14:20:00,109.47,109.47,109.22,109.4,17214.0,108.9933,108.9933,108.7444,108.9236,17214.0
2025-03-31 14:30:00,109.37,109.57,109.32,109.49,27226.0,108.8937,109.0929,108.844,109.0132,27226.0
2025-03-31 14:40:00,109.51,109.59,109.2,109.34,23416.0,109.0331,109.1128,108.7245,108.8639,23416.0
2025-03-31 14:50:00,109.4,109.5,109.14,109.14,16349.0,108.9236,109.0232,108.6647,108.6647,16349.0
2025-03-31 15:00:00,109.19,109.54,109.19,109.48,25392.0,108.7145,109.063,108.7145,109.0033,25392.0
2025-03-31 15:10:00,109.5,109.7,109.42,109.62,26557.0,109.0232,109.2223,108.9435,109.1427,26557.0
2025-03-31 15:20:00,109.63,109.74,109.23,109.33,37888.0,109.1526,109.2621,108.7544,108.8539,37888.0
2025-03-31 15:30:00,109.25,109.73,109.23,109.62,57139.0,108.7743,109.2522,108.7544,109.1427,57139.0
2025-03-31 15:40:00,109.66,110.25,109.66,109.82,52964.0,109.1825,109.7699,109.1825,109.3418,52964.0
2025-03-31 15:50:00,109.87,109.88,109.36,109.65,236057.0,109.3916,109.4015,108.8838,109.1725,236057.0
2025-04-01 09:30:00,109.35,109.47,108.46,109.04,53404.0,108.8738,108.9933,107.9877,108.5652,53404.0
2025-04-01 09:40:00,109.06,109.69,109.01,109.65,21906.0,108.5851,109.2123,108.5353,109.1725,21906.0
2025-04-01 09:50:00,109.59,109.73,109.17,109.2,18667.0,109.1128,109.2522,108.6946,108.7245,18667.0
2025-04-01 10:00:00,109.08,109.39,108.45,108.52,33285.0,108.605,108.9137,107.9777,108.0474,33285.0
2025-04-01 10:10:00,108.6,108.61,108.22,108.4,23629.0,108.1271,108.1371,107.7487,107.928,23629.0
2025-04-01 10:20:00,108.36,108.65,108.18,108.48,47460.0,107.8881,108.1769,107.7089,108.0076,47460.0
2025-04-01 10:30:00,108.55,109.0,108.45,108.85,46342.0,108.0773,108.5254,107.9777,108.376,46342.0
2025-04-01 10:40:00,108.79,109.2,108.76,109.09,28975.0,108.3163,108.7245,108.2864,108.615,28975.0
2025-04-01 10:50:00,109.09,109.43,109.04,109.38,31792.0,108.615,108.9535,108.5652,108.9037,31792.0
2025-04-01 11:00:00,109.38,109.74,109.32,109.73,22624.0,108.9037,109.2621,108.844,109.2522,22624.0
2025-04-01 11:10:00,109.73,110.4,109.69,110.18,24100.0,109.2522,109.9193,109.2123,109.7002,24100.0
2025-04-01 11:20:00,110.12,110.19,109.95,110.01,30598.0,109.6405,109.7102,109.4712,109.531,30598.0
2025-04-01 11:30:00,110.01,110.02,109.74,109.94,19540.0,109.531,109.5409,109.2621,109.4613,19540.0
2025-04-01 11:40:00,109.94,110.05,109.78,109.93,19881.0,109.4613,109.5708,109.302,109.4513,19881.0
2025-04-01 11:50:00,109.97,110.16,109.8,110.16,23938.0,109.4911,109.6803,109.3219,109.6803,23938.0
2025-04-01 12:00:00,110.16,110.22,110.01,110.05,14213.0,109.6803,109.74,109.531,109.5708,14213.0
2025-04-01 12:10:00,110.05,110.3,110.03,110.27,17628.0,109.5708,109.8197,109.5509,109.7898,17628.0
2025-04-01 12:20:00,110.28,110.31,109.85,109.86,14637.0,109.7998,109.8296,109.3717,109.3816,14637.0
2025-04-01 12:30:00,109.83,109.88,109.49,109.55,18880.0,109.3517,109.4015,109.0132,109.073,18880.0
2025-04-01 12:40:00,109.54,109.58,109.43,109.57,21087.0,109.063,109.1028,108.9535,109.0929,21087.0
2025-04-01 12:50:00,109.57,109.81,109.54,109.6,26911.0,109.0929,109.3318,109.063,109.1227,26911.0
2025-04-01 13:00:00,109.6,109.72,109.54,109.62,36766.0,109.1227,109.2422,109.063,109.1427,36766.0
2025-04-01 13:10:00,109.6,109.66,109.43,109.45,48804.0,109.1227,109.1825,108.9535,108.9734,48804.0
2025-04-01 13:20:00,109.42,109.55,109.37,109.39,19002.0,108.9435,109.073,108.8937,108.9137,19002.0
2025-04-01 13:30:00,109.44,109.52,109.31,109.41,18463.0,108.9634,109.0431,108.834,108.9336,18463.0
2025-04-01 13:40:00,109.41,109.47,109.26,109.4,22656.0,108.9336,108.9933,108.7842,108.9236,22656.0
2025-04-01 13:50:00,109.39,109.58,109.35,109.35,26948.0,108.9137,109.1028,108.8738,108.8738,26948.0
2025-04-01 14:00:00,109.34,109.36,108.99,109.0,33037.0,108.8639,108.8838,108.5154,108.5254,33037.0
2025-04-01 14:10:00,109.01,109.14,108.92,109.05,16747.0,108.5353,108.6647,108.4457,108.5751,16747.0
2025-04-01 14:20:00,109.01,109.06,108.91,109.01,17842.0,108.5353,108.5851,108.4357,108.5353,17842.0
2025-04-01 14:30:00,108.98,109.07,108.9,108.9,29186.0,108.5054,108.595,108.4258,108.4258,29186.0
2025-04-01 14:40:00,108.92,108.97,108.77,108.77,40693.0,108.4457,108.4955,108.2964,108.2964,40693.0
2025-04-01 14:50:00,108.78,108.98,108.68,108.92,79411.0,108.3063,108.5054,108.2067,108.4457,79411.0
2025-04-01 15:00:00,108.92,109.15,108.91,109.01,19537.0,108.4457,108.6747,108.4357,108.5353,19537.0
2025-04-01 15:10:00,108.98,109.29,108.94,109.18,18753.0,108.5054,108.8141,108.4656,108.7046,18753.0
2025-04-01 15:20:00,109.15,109.43,109.13,109.27,71517.0,108.6747,108.9535,108.6548,108.7942,71517.0
2025-04-01 15:30:00,109.23,109.61,109.19,109.58,45198.0,108.7544,109.1327,108.7145,109.1028,45198.0
2025-04-01 15:40:00,109.57,109.86,109.56,109.85,33957.0,109.0929,109.3816,109.0829,109.3717,33957.0
2025-04-01 15:50:00,109.88,110.07,109.64,110.01,184034.0,109.4015,109.5907,109.1626,109.531,184034.0
2025-04-02 09:30:00,108.34,109.83,108.26,109.79,63324.0,107.8682,109.3517,107.7886,109.3119,63324.0
2025-04-02 09:40:00,109.79,109.93,109.35,109.59,19337.0,109.3119,109.4513,108.8738,109.1128,19337.0
2025-04-02 09:50:00,109.6,109.8,109.28,109.44,21465.0,109.1227,109.3219,108.8041,108.9634,21465.0
2025-04-02 10:00:00,109.44,110.05,109.33,109.6,18325.0,108.9634,109.5708,108.8539,109.1227,18325.0
2025-04-02 10:10:00,109.66,109.94,109.47,109.87,12933.0,109.1825,109.4613,108.9933,109.3916,12933.0
2025-04-02 10:20:00,109.88,110.03,109.73,110.0,10038.0,109.4015,109.5509,109.2522,109.521,10038.0
2025-04-02 10:30:00,110.0,110.19,109.97,110.17,12324.0,109.521,109.7102,109.4911,109.6903,12324.0
2025-04-02 10:40:00,110.11,110.33,109.99,110.08,23578.0,109.6305,109.8496,109.511,109.6007,23578.0
2025-04-02 10:50:00,110.07,110.33,110.06,110.29,23129.0,109.5907,109.8496,109.5807,109.8097,23129.0
2025-04-02 11:00:00,110.23,110.53,109.99,110.51,36114.0,109.75,110.0487,109.511,110.0288,36114.0
2025-04-02 11:10:00,110.46,110.54,110.07,110.27,23793.0,109.979,110.0586,109.5907,109.7898,23793.0
2025-04-02 11:20:00,110.28,110.79,110.28,110.73,12268.0,109.7998,110.3076,109.7998,110.2478,12268.0
2025-04-02 11:30:00,110.73,110.86,110.6,110.74,14304.0,110.2478,110.3773,110.1184,110.2578,14304.0
2025-04-02 11:40:00,110.76,110.81,110.32,110.39,25630.0,110.2777,110.3275,109.8396,109.9093,25630.0
2025-04-02 11:50:00,110.46,110.6,110.32,110.51,13947.0,109.979,110.1184,109.8396,110.0288,13947.0
2025-04-02 12:00:00,110.5,110.71,110.47,110.7,22647.0,110.0188,110.2279,109.989,110.218,22647.0
2025-04-02 12:10:00,110.7,111.36,110.69,111.1,29597.0,110.218,110.8751,110.208,110.6162,29597.0
2025-04-02 12:20:00,111.07,111.31,111.03,111.3,23842.0,110.5863,110.8253,110.5465,110.8153,23842.0
2025-04-02 12:30:00,111.35,111.35,110.96,110.96,19322.0,110.8651,110.8651,110.4768,110.4768,19322.0
2025-04-02 12:40:00,111.06,111.24,110.98,111.24,12335.0,110.5764,110.7556,110.4967,110.7556,12335.0
2025-04-02 12:50:00,111.3,111.43,111.12,111.28,16620.0,110.8153,110.9448,110.6361,110.7954,16620.0
2025-04-02 13:00:00,111.29,111.73,111.29,111.68,14313.0,110.8054,111.2435,110.8054,111.1937,14313.0
2025-04-02 13:10:00,111.64,111.99,111.64,111.74,19912.0,111.1539,111.5023,111.1539,111.2534,19912.0
2025-04-02 13:20:00,111.77,111.81,111.51,111.51,12610.0,111.2833,111.3231,111.0244,111.0244,12610.0
2025-04-02 13:30:00,111.52,111.56,111.28,111.32,17498.0,111.0344,111.0742,110.7954,110.8353,17498.0
2025-04-02 13:40:00,111.38,111.42,110.94,110.97,16512.0,110.895,110.9348,110.4569,110.4868,16512.0
2025-04-02 13:50:00,110.96,111.17,110.8,111.17,14803.0,110.4768,110.6859,110.3175,110.6859,14803.0
2025-04-02 14:00:00,111.12,111.32,110.97,111.04,46454.0,110.6361,110.8353,110.4868,110.5565,46454.0
2025-04-02 14:10:00,111.05,111.24,111.0,111.16,27096.0,110.5664,110.7556,110.5166,110.6759,27096.0
2025-04-02 14:20:00,111.17,111.19,110.78,110.78,25292.0,110.6859,110.7058,110.2976,110.2976,25292.0
2025-04-02 14:30:00,110.77,111.27,110.73,111.26,17859.0,110.2876,110.7855,110.2478,110.7755,17859.0
2025-04-02 14:40:00,111.26,111.48,111.15,111.25,23113.0,110.7755,110.9946,110.666,110.7656,23113.0
2025-04-02 14:50:00,111.23,111.23,110.67,110.67,18021.0,110.7456,110.7456,110.1881,110.1881,18021.0
2025-04-02 15:00:00,110.7,111.03,110.7,111.01,16412.0,110.218,110.5465,110.218,110.5266,16412.0
2025-04-02 15:10:00,110.97,111.05,110.75,110.83,19336.0,110.4868,110.5664,110.2677,110.3474,19336.0
2025-04-02 15:20:00,110.87,111.18,110.85,111.12,20077.0,110.3872,110.6959,110.3673,110.6361,20077.0
2025-04-02 15:30:00,111.09,111.39,110.99,111.23,26962.0,110.6063,110.9049,110.5067,110.7456,26962.0
2025-04-02 15:40:00,111.24,111.61,111.2,111.59,47878.0,110.7556,111.124,110.7158,111.1041,47878.0
2025-04-02 15:50:00,111.58,111.72,111.41,111.53,162461.0,111.0941,111.2335,110.9249,111.0443,162461.0
2025-04-03 09:30:00,105.99,107.22,105.6,106.97,105179.0,105.5285,106.7531,105.1402,106.5042,105179.0
2025-04-03 09:40:00,106.97,107.0,104.51,104.63,87023.0,106.5042,106.5341,104.0549,104.1744,87023.0
2025-04-03 09:50:00,104.73,105.19,103.92,104.28,102361.0,104.2739,104.7319,103.4675,103.8259,102361.0
2025-04-03 10:00:00,104.18,104.34,103.73,104.2,56294.0,103.7263,103.8856,103.2783,103.7463,56294.0
2025-04-03 10:10:00,104.2,104.97,104.07,104.57,104022.0,103.7463,104.5129,103.6168,104.1146,104022.0
2025-04-03 10:20:00,104.57,104.69,103.98,104.24,83633.0,104.1146,104.2341,103.5272,103.7861,83633.0
2025-04-03 10:30:00,104.24,104.54,104.05,104.34,90202.0,103.7861,104.0848,103.5969,103.8856,90202.0
2025-04-03 10:40:00,104.33,104.37,103.67,103.67,60941.0,103.8757,103.9155,103.2186,103.2186,60941.0
2025-04-03 10:50:00,103.65,103.66,102.67,102.67,39237.0,103.1987,103.2086,102.2229,102.2229,39237.0
2025-04-03 11:00:00,102.7,102.99,102.55,102.75,34248.0,102.2528,102.5415,102.1034,102.3026,34248.0
2025-04-03 11:10:00,102.75,103.33,102.73,103.13,37256.0,102.3026,102.88,102.2827,102.6809,37256.0
2025-04-03 11:20:00,103.16,103.37,102.86,102.86,37938.0,102.7108,102.9199,102.4121,102.4121,37938.0
2025-04-03 11:30:00,102.86,103.31,102.79,103.07,38102.0,102.4121,102.8601,102.3424,102.6212,38102.0
2025-04-03 11:40:00,103.17,103.58,103.08,103.24,42576.0,102.7207,103.129,102.6311,102.7904,42576.0
2025-04-03 11:50:00,103.14,103.59,102.99,103.49,14552.0,102.6909,103.1389,102.5415,103.0393,14552.0
2025-04-03 12:00:00,103.52,103.86,103.51,103.64,22790.0,103.0692,103.4077,103.0593,103.1887,22790.0
2025-04-03 12:10:00,103.64,104.19,103.57,104.14,21518.0,103.1887,103.7363,103.119,103.6865,21518.0
2025-04-03 12:20:00,104.13,104.25,103.77,104.09,22144.0,103.6766,103.796,103.3181,103.6367,22144.0
2025-04-03 12:30:00,104.15,104.2,103.63,103.7,15388.0,103.6965,103.7463,103.1787,103.2484,15388.0
2025-04-03 12:40:00,103.79,104.34,103.78,104.29,17357.0,103.338,103.8856,103.3281,103.8359,17357.0
2025-04-03 12:50:00,104.36,104.36,103.71,103.84,19052.0,103.9056,103.9056,103.2584,103.3878,19052.0
2025-04-03 13:00:00,103.86,104.15,103.71,104.07,23047.0,103.4077,103.6965,103.2584,103.6168,23047.0
2025-04-03 13:10:00,104.0,104.25,103.92,104.03,23683.0,103.5471,103.796,103.4675,103.577,23683.0
2025-04-03 13:20:00,104.1,104.15,103.65,103.78,36189.0,103.6467,103.6965,103.1987,103.3281,36189.0
2025-04-03 13:30:00,103.8,104.03,103.63,103.85,34674.0,103.348,103.577,103.1787,103.3978,34674.0
2025-04-03 13:40:00,103.86,104.02,103.47,103.5,32386.0,103.4077,103.567,103.0194,103.0493,32386.0
2025-04-03 13:50:00,103.51,103.58,102.93,102.97,52350.0,103.0593,103.129,102.4818,102.5216,52350.0
2025-04-03 14:00:00,102.98,103.13,102.4,102.66,48999.0,102.5316,102.6809,101.9541,102.213,48999.0
2025-04-03 14:10:00,102.66,102.71,102.37,102.54,44414.0,102.213,102.2627,101.9242,102.0935,44414.0
2025-04-03 14:20:00,102.51,102.76,102.37,102.48,21967.0,102.0636,102.3125,101.9242,102.0337,21967.0
2025-04-03 14:30:00,102.48,102.66,102.21,102.35,53927.0,102.0337,102.213,101.7649,101.9043,53927.0
2025-04-03 14:40:00,102.34,102.79,102.32,102.54,37676.0,101.8944,102.3424,101.8744,102.0935,37676.0
2025-04-03 14:50:00,102.6,102.65,102.34,102.52,26735.0,102.1532,102.203,101.8944,102.0736,26735.0
2025-04-03 15:00:00,102.53,102.53,102.21,102.42,38415.0,102.0835,102.0835,101.7649,101.974,38415.0
2025-04-03 15:10:00,102.48,102.73,101.79,102.12,43115.0,102.0337,102.2827,101.3467,101.6753,43115.0
2025-04-03 15:20:00,102.11,102.3,101.97,102.1,37765.0,101.6654,101.8545,101.526,101.6554,37765.0
2025-04-03 15:30:00,102.06,102.12,101.58,101.83,60828.0,101.6156,101.6753,101.1377,101.3866,60828.0
2025-04-03 15:40:00,101.75,101.97,101.51,101.62,59822.0,101.3069,101.526,101.068,101.1775,59822.0
2025-04-03 15:50:00,101.51,101.93,101.45,101.83,351046.0,101.068,101.4861,101.0082,101.3866,351046.0
2025-04-04 09:30:00,97.05,97.31,95.29,95.8,285075.0,96.6274,96.8863,94.8751,95.3828,285075.0
2025-04-04 09:40:00,95.47,96.65,94.92,96.03,93677.0,95.0543,96.2291,94.5067,95.6118,93677.0
2025-04-04 09:50:00,95.96,96.33,95.49,95.97,54079.0,95.5421,95.9105,95.0742,95.5521,54079.0
2025-04-04 10:00:00,95.97,96.17,95.09,95.1,75128.0,95.5521,95.7512,94.6759,94.6859,75128.0
2025-04-04 10:10:00,95.2,95.2,94.31,94.37,73894.0,94.7854,94.7854,93.8993,93.9591,73894.0
2025-04-04 10:20:00,94.43,94.5,93.79,93.79,106628.0,94.0188,94.0885,93.3816,93.3816,106628.0
2025-04-04 10:30:00,93.75,94.11,93.38,93.76,71861.0,93.3418,93.7002,92.9734,93.3517,71861.0
2025-04-04 10:40:00,93.77,93.91,92.66,92.67,63912.0,93.3617,93.5011,92.2565,92.2665,63912.0
2025-04-04 10:50:00,92.67,93.83,92.23,93.62,116006.0,92.2665,93.4214,91.8284,93.2123,116006.0
2025-04-04 11:00:00,93.6,95.37,93.55,95.0,188209.0,93.1924,94.9547,93.1426,94.5863,188209.0
2025-04-04 11:10:00,95.01,96.52,94.96,96.06,157806.0,94.5963,96.0997,94.5465,95.6417,157806.0
2025-04-04 11:20:00,96.05,96.56,95.14,95.2,118422.0,95.6317,96.1395,94.7257,94.7854,118422.0
2025-04-04 11:30:00,95.22,95.57,94.55,95.0,56000.0,94.8054,95.1538,94.1383,94.5863,56000.0
2025-04-04 11:40:00,94.95,95.45,94.72,95.33,108930.0,94.5365,95.0344,94.3075,94.9149,108930.0
2025-04-04 11:50:00,95.32,95.78,94.99,95.04,137117.0,94.9049,95.3629,94.5764,94.6261,137117.0
2025-04-04 12:00:00,95.07,95.83,95.06,95.47,91653.0,94.656,95.4127,94.6461,95.0543,91653.0
2025-04-04 12:10:00,95.43,95.96,95.16,95.19,50161.0,95.0144,95.5421,94.7456,94.7755,50161.0
2025-04-04 12:20:00,95.24,95.32,94.82,94.93,68161.0,94.8253,94.9049,94.4071,94.5166,68161.0
2025-04-04 12:30:00,94.93,95.49,94.58,95.32,104223.0,94.5166,95.0742,94.1681,94.9049,104223.0
2025-04-04 12:40:00,95.34,95.81,95.26,95.46,29597.0,94.9248,95.3928,94.8452,95.0443,29597.0
2025-04-04 12:50:00,95.42,95.82,95.4,95.62,49518.0,95.0045,95.4027,94.9846,95.2036,49518.0
2025-04-04 13:00:00,95.61,95.83,95.33,95.44,33873.0,95.1937,95.4127,94.9149,95.0244,33873.0
2025-04-04 13:10:00,95.49,95.49,94.47,94.92,23980.0,95.0742,95.0742,94.0586,94.5067,23980.0
2025-04-04 13:20:00,94.92,95.65,94.91,95.47,24326.0,94.5067,95.2335,94.4967,95.0543,24326.0
2025-04-04 13:30:00,95.43,95.75,95.07,95.71,78582.0,95.0144,95.3331,94.656,95.2932,78582.0
2025-04-04 13:40:00,95.71,96.06,95.45,96.02,68091.0,95.2932,95.6417,95.0344,95.6019,68091.0
2025-04-04 13:50:00,95.98,96.19,95.67,96.17,60160.0,95.562,95.7711,95.2534,95.7512,60160.0
2025-04-04 14:00:00,96.18,96.49,95.85,95.9,109872.0,95.7612,96.0698,95.4326,95.4824,109872.0
2025-04-04 14:10:00,95.85,95.93,95.21,95.3,56065.0,95.4326,95.5123,94.7954,94.885,56065.0
2025-04-04 14:20:00,95.36,95.46,94.89,95.01,33162.0,94.9447,95.0443,94.4768,94.5963,33162.0
2025-04-04 14:30:00,94.97,95.18,94.53,94.72,48183.0,94.5564,94.7655,94.1184,94.3075,48183.0
2025-04-04 14:40:00,94.73,94.81,94.21,94.67,41979.0,94.3175,94.3971,93.7998,94.2578,41979.0
2025-04-04 14:50:00,94.67,94.9,94.25,94.47,46875.0,94.2578,94.4868,93.8396,94.0586,46875.0
2025-04-04 15:00:00,94.57,94.75,94.29,94.75,100412.0,94.1582,94.3374,93.8794,94.3374,100412.0
2025-04-04 15:10:00,94.72,95.39,94.61,94.69,150095.0,94.3075,94.9746,94.198,94.2777,150095.0
2025-04-04 15:20:00,94.73,95.55,94.69,95.41,117897.0,94.3175,95.1339,94.2777,94.9945,117897.0
2025-04-04 15:30:00,95.33,95.94,95.3,95.62,143856.0,94.9149,95.5222,94.885,95.2036,143856.0
2025-04-04 15:40:00,95.62,95.91,95.12,95.19,223821.0,95.2036,95.4924,94.7058,94.7755,223821.0
2025-04-04 15:50:00,95.13,95.13,94.35,94.59,313667.0,94.7158,94.7158,93.9391,94.1781,313667.0
2025-04-07 09:30:00,94.0,94.0,90.37,90.93,221756.0,93.5907,93.5907,89.9765,90.534,221756.0
2025-04-07 09:40:00,90.83,92.06,90.05,91.84,164783.0,90.4345,91.6591,89.6579,91.4401,164783.0
2025-04-07 09:50:00,91.64,93.37,91.64,93.08,128881.0,91.2409,92.9634,91.2409,92.6747,128881.0
2025-04-07 10:00:00,92.92,93.83,92.67,93.3,135867.0,92.5154,93.4214,92.2665,92.8937,135867.0
2025-04-07 10:10:00,93.3,99.91,93.27,98.04,205497.0,92.8937,99.4749,92.8639,97.6131,205497.0
2025-04-07 10:20:00,97.84,98.02,93.46,93.47,357625.0,97.414,97.5932,93.053,93.063,357625.0
2025-04-07 10:30:00,93.46,94.97,92.86,93.0,133511.0,93.053,94.5564,92.4556,92.595,133511.0
2025-04-07 10:40:00,93.1,94.98,93.08,94.72,94794.0,92.6946,94.5664,92.6747,94.3075,94794.0
2025-04-07 10:50:00,94.81,96.59,94.49,96.17,94126.0,94.3971,96.1694,94.0785,95.7512,94126.0
2025-04-07 11:00:00,96.16,97.3,95.25,95.25,85455.0,95.7413,96.8763,94.8352,94.8352,85455.0
2025-04-07 11:10:00,95.26,95.77,93.04,94.08,81021.0,94.8452,95.353,92.6349,93.6703,81021.0
2025-04-07 11:20:00,94.08,94.52,92.98,93.1,57916.0,93.6703,94.1084,92.5751,92.6946,57916.0
2025-04-07 11:30:00,93.1,94.34,93.03,94.05,46974.0,92.6946,93.9292,92.6249,93.6405,46974.0
2025-04-07 11:40:00,93.96,94.99,93.91,94.65,61600.0,93.5508,94.5764,93.5011,94.2378,61600.0
2025-04-07 11:50:00,94.65,95.04,94.29,94.42,69863.0,94.2378,94.6261,93.8794,94.0088,69863.0
2025-04-07 12:00:00,94.41,94.6,93.91,93.98,48042.0,93.9989,94.1881,93.5011,93.5708,48042.0
2025-04-07 12:10:00,94.07,94.53,93.75,94.28,28056.0,93.6604,94.1184,93.3418,93.8695,28056.0
2025-04-07 12:20:00,94.2,95.17,93.79,94.91,50487.0,93.7898,94.7556,93.3816,94.4967,50487.0
2025-04-07 12:30:00,94.91,95.32,94.74,94.84,33601.0,94.4967,94.9049,94.3274,94.427,33601.0
2025-04-07 12:40:00,94.9,95.03,94.09,94.39,37165.0,94.4868,94.6162,93.6803,93.979,37165.0
2025-04-07 12:50:00,94.39,94.62,93.84,93.97,53676.0,93.979,94.208,93.4314,93.5608,53676.0
2025-04-07 13:00:00,94.13,95.8,93.99,94.27,84775.0,93.7201,95.3828,93.5807,93.8595,84775.0
2025-04-07 13:10:00,94.16,95.65,94.16,95.44,77633.0,93.75,95.2335,93.75,95.0244,77633.0
2025-04-07 13:20:00,95.5,96.44,95.08,96.34,115884.0,95.0841,96.02,94.666,95.9205,115884.0
2025-04-07 13:30:00,96.34,96.61,95.46,96.53,111847.0,95.9205,96.1893,95.0443,96.1097,111847.0
2025-04-07 13:40:00,96.54,97.65,96.09,97.04,75645.0,96.1196,97.2248,95.6716,96.6174,75645.0
2025-04-07 13:50:00,97.04,97.18,96.43,97.08,71176.0,96.6174,96.7568,96.0101,96.6573,71176.0
2025-04-07 14:00:00,97.08,97.58,96.56,96.99,197454.0,96.6573,97.1551,96.1395,96.5677,197454.0
2025-04-07 14:10:00,97.01,97.85,96.71,97.59,173532.0,96.5876,97.4239,96.2889,97.165,173532.0
2025-04-07 14:20:00,97.56,97.85,96.19,96.28,134081.0,97.1352,97.4239,95.7711,95.8607,134081.0
2025-04-07 14:30:00,96.31,97.04,96.2,97.02,81876.0,95.8906,96.6174,95.7811,96.5975,81876.0
2025-04-07 14:40:00,96.99,97.13,96.14,96.52,83343.0,96.5677,96.707,95.7214,96.0997,83343.0
2025-04-07 14:50:00,96.35,96.42,95.47,95.56,51144.0,95.9304,96.0001,95.0543,95.1439,51144.0
2025-04-07 15:00:00,95.5,96.42,95.46,95.89,71909.0,95.0841,96.0001,95.0443,95.4724,71909.0
2025-04-07 15:10:00,95.8,96.71,95.66,96.41,153974.0,95.3828,96.2889,95.2434,95.9902,153974.0
2025-04-07 15:20:00,96.45,96.52,95.55,95.62,147241.0,96.03,96.0997,95.1339,95.2036,147241.0
2025-04-07 15:30:00,95.63,97.06,95.62,96.24,89515.0,95.2136,96.6373,95.2036,95.8209,89515.0
2025-04-07 15:40:00,96.25,96.35,95.73,96.07,110647.0,95.8309,95.9304,95.3131,95.6517,110647.0
2025-04-07 15:50:00,96.1,97.32,96.02,96.97,429775.0,95.6815,96.8962,95.6019,96.5477,429775.0
2025-04-08 09:30:00,99.89,100.45,97.96,98.54,172206.0,99.455,100.0126,97.5334,98.1109,172206.0
2025-04-08 09:40:00,98.54,99.53,98.15,98.36,105957.0,98.1109,99.0966,97.7226,97.9317,105957.0
2025-04-08 09:50:00,98.56,99.65,98.05,99.31,123895.0,98.1308,99.2161,97.623,98.8775,123895.0
2025-04-08 10:00:00,99.31,99.74,98.92,99.29,61246.0,98.8775,99.3057,98.4892,98.8576,61246.0
2025-04-08 10:10:00,99.37,99.74,99.02,99.19,55658.0,98.9373,99.3057,98.5888,98.7581,55658.0
2025-04-08 10:20:00,99.2,99.73,99.08,99.47,35882.0,98.768,99.2957,98.6486,99.0369,35882.0
2025-04-08 10:30:00,99.4,99.48,98.93,99.34,40227.0,98.9672,99.0468,98.4992,98.9074,40227.0
2025-04-08 10:40:00,99.36,99.44,98.44,98.63,43098.0,98.9273,99.007,98.0113,98.2005,43098.0
2025-04-08 10:50:00,98.63,98.72,97.45,97.45,83276.0,98.2005,98.2901,97.0256,97.0256,83276.0
2025-04-08 11:00:00,97.41,97.89,97.08,97.27,82302.0,96.9858,97.4637,96.6573,96.8464,82302.0
2025-04-08 11:10:00,97.27,97.35,96.42,97.03,56664.0,96.8464,96.9261,96.0001,96.6075,56664.0
2025-04-08 11:20:00,97.04,97.34,96.64,96.66,70079.0,96.6174,96.9161,96.2192,96.2391,70079.0
2025-04-08 11:30:00,96.61,97.6,96.56,97.49,70448.0,96.1893,97.175,96.1395,97.0655,70448.0
2025-04-08 11:40:00,97.49,97.66,97.11,97.12,30095.0,97.0655,97.2347,96.6871,96.6971,30095.0
2025-04-08 11:50:00,97.24,97.58,96.9,97.51,45151.0,96.8166,97.1551,96.478,97.0854,45151.0
2025-04-08 12:00:00,97.52,97.77,97.33,97.48,79743.0,97.0953,97.3443,96.9062,97.0555,79743.0
2025-04-08 12:10:00,97.54,97.74,96.78,96.99,30221.0,97.1153,97.3144,96.3586,96.5677,30221.0
2025-04-08 12:20:00,96.99,97.1,96.66,96.92,28697.0,96.5677,96.6772,96.2391,96.498,28697.0
2025-04-08 12:30:00,96.96,97.1,95.86,96.04,60091.0,96.5378,96.6772,95.4426,95.6218,60091.0
2025-04-08 12:40:00,96.05,96.22,95.47,95.79,83953.0,95.6317,95.801,95.0543,95.3729,83953.0
2025-04-08 12:50:00,95.84,95.94,94.85,94.85,80215.0,95.4227,95.5222,94.437,94.437,80215.0
2025-04-08 13:00:00,94.82,95.19,94.33,94.41,58561.0,94.4071,94.7755,93.9192,93.9989,58561.0
2025-04-08 13:10:00,94.41,94.95,94.02,94.63,67414.0,93.9989,94.5365,93.6106,94.2179,67414.0
2025-04-08 13:20:00,94.63,94.67,94.04,94.27,28801.0,94.2179,94.2578,93.6305,93.8595,28801.0
2025-04-08 13:30:00,94.27,95.0,94.2,94.86,72471.0,93.8595,94.5863,93.7898,94.4469,72471.0
2025-04-08 13:40:00,94.77,95.65,94.69,95.11,40356.0,94.3573,95.2335,94.2777,94.6958,40356.0
2025-04-08 13:50:00,94.92,95.37,94.75,95.35,58020.0,94.5067,94.9547,94.3374,94.9348,58020.0
2025-04-08 14:00:00,95.31,95.51,94.95,95.2,41654.0,94.895,95.0941,94.5365,94.7854,41654.0
2025-04-08 14:10:00,95.27,95.52,94.91,95.42,27894.0,94.8551,95.1041,94.4967,95.0045,27894.0
2025-04-08 14:20:00,95.41,95.47,94.57,94.57,33540.0,94.9945,95.0543,94.1582,94.1582,33540.0
2025-04-08 14:30:00,94.61,95.86,94.58,94.71,82879.0,94.198,95.4426,94.1681,94.2976,82879.0
2025-04-08 14:40:00,94.79,94.91,94.36,94.84,48464.0,94.3772,94.4967,93.9491,94.427,48464.0
2025-04-08 14:50:00,94.92,94.92,94.19,94.21,48513.0,94.5067,94.5067,93.7798,93.7998,48513.0
2025-04-08 15:00:00,94.24,94.33,93.3,93.31,57859.0,93.8296,93.9192,92.8937,92.9037,57859.0
2025-04-08 15:10:00,93.31,93.59,92.78,92.99,75995.0,92.9037,93.1825,92.376,92.5851,75995.0
2025-04-08 15:20:00,93.02,94.0,92.9,93.67,72423.0,92.6149,93.5907,92.4955,93.2621,72423.0
2025-04-08 15:30:00,93.68,93.68,92.22,92.31,93084.0,93.2721,93.2721,91.8184,91.908,93084.0
2025-04-08 15:40:00,92.36,92.89,92.0,92.03,99763.0,91.9578,92.4855,91.5994,91.6293,99763.0
2025-04-08 15:50:00,92.08,94.26,91.94,94.18,400199.0,91.679,93.8495,91.5396,93.7699,400199.0
2025-04-09 09:30:00,93.29,94.0,92.36,94.0,94828.0,92.8838,93.5907,91.9578,93.5907,94828.0
2025-04-09 09:40:00,94.0,94.32,93.07,93.52,30541.0,93.5907,93.9093,92.6647,93.1128,30541.0
2025-04-09 09:50:00,93.74,94.95,93.67,94.58,37858.0,93.3318,94.5365,93.2621,94.1681,37858.0
2025-04-09 10:00:00,94.43,95.44,93.96,94.2,40983.0,94.0188,95.0244,93.5508,93.7898,40983.0
2025-04-09 10:10:00,93.99,94.28,93.33,94.07,53755.0,93.5807,93.8695,92.9236,93.6604,53755.0
2025-04-09 10:20:00,94.0,94.33,93.59,94.22,33936.0,93.5907,93.9192,93.1825,93.8097,33936.0
2025-04-09 10:30:00,94.22,94.81,94.14,94.25,22022.0,93.8097,94.3971,93.7301,93.8396,22022.0
2025-04-09 10:40:00,94.23,94.32,93.51,93.58,21023.0,93.8197,93.9093,93.1028,93.1725,21023.0
2025-04-09 10:50:00,93.59,93.59,92.7,92.83,16733.0,93.1825,93.1825,92.2963,92.4258,16733.0
2025-04-09 11:00:00,92.95,93.91,92.88,93.44,18348.0,92.5452,93.5011,92.4755,93.0331,18348.0
2025-04-09 11:10:00,93.61,94.07,93.39,93.95,57101.0,93.2024,93.6604,92.9833,93.5409,57101.0
2025-04-09 11:20:00,94.06,94.07,93.62,93.64,46187.0,93.6504,93.6604,93.2123,93.2322,46187.0
2025-04-09 11:30:00,93.65,93.91,93.07,93.12,21053.0,93.2422,93.5011,92.6647,92.7145,21053.0
2025-04-09 11:40:00,93.09,93.69,92.84,93.44,29882.0,92.6846,93.282,92.4357,93.0331,29882.0
2025-04-09 11:50:00,93.45,93.62,93.08,93.18,20259.0,93.0431,93.2123,92.6747,92.7742,20259.0
2025-04-09 12:00:00,93.14,93.31,92.96,93.19,20057.0,92.7344,92.9037,92.5552,92.7842,20057.0
2025-04-09 12:10:00,93.2,93.87,93.18,93.7,17695.0,92.7942,93.4612,92.7742,93.292,17695.0
2025-04-09 12:20:00,93.73,93.75,93.37,93.47,19178.0,93.3218,93.3418,92.9634,93.063,19178.0
2025-04-09 12:30:00,93.39,93.87,93.34,93.7,19749.0,92.9833,93.4612,92.9335,93.292,19749.0
2025-04-09 12:40:00,93.63,93.7,93.38,93.69,28167.0,93.2223,93.292,92.9734,93.282,28167.0
2025-04-09 12:50:00,93.75,94.04,93.44,93.65,23824.0,93.3418,93.6305,93.0331,93.2422,23824.0
2025-04-09 13:00:00,93.65,94.89,93.64,93.78,50673.0,93.2422,94.4768,93.2322,93.3716,50673.0
2025-04-09 13:10:00,93.84,96.18,92.85,96.17,86983.0,93.4314,95.7612,92.4457,95.7512,86983.0
2025-04-09 13:20:00,96.17,101.54,95.21,99.33,113067.0,95.7512,101.0978,94.7954,98.8975,113067.0
2025-04-09 13:30:00,99.48,102.99,99.28,100.7,150773.0,99.0468,102.5415,98.8477,100.2615,150773.0
2025-04-09 13:40:00,100.56,101.86,99.86,101.48,84016.0,100.1221,101.4164,99.4252,101.0381,84016.0
2025-04-09 13:50:00,101.19,102.79,100.68,101.94,57697.0,100.7494,102.3424,100.2416,101.4961,57697.0
2025-04-09 14:00:00,102.1,103.14,101.82,102.47,81870.0,101.6554,102.6909,101.3766,102.0238,81870.0
2025-04-09 14:10:00,102.47,103.89,102.33,103.28,94537.0,102.0238,103.4376,101.8844,102.8303,94537.0
2025-04-09 14:20:00,103.28,104.4,102.92,103.95,71427.0,102.8303,103.9454,102.4718,103.4973,71427.0
2025-04-09 14:30:00,104.08,104.56,103.41,104.08,44387.0,103.6268,104.1047,102.9597,103.6268,44387.0
2025-04-09 14:40:00,104.21,104.21,102.53,103.58,90716.0,103.7562,103.7562,102.0835,103.129,90716.0
2025-04-09 14:50:00,103.5,103.53,102.25,102.25,66679.0,103.0493,103.0792,101.8047,101.8047,66679.0
2025-04-09 15:00:00,102.33,103.6,102.08,102.88,100214.0,101.8844,103.1489,101.6355,102.432,100214.0
2025-04-09 15:10:00,103.0,104.1,103.0,103.97,92075.0,102.5515,103.6467,102.5515,103.5173,92075.0
2025-04-09 15:20:00,103.97,104.45,103.72,104.18,73295.0,103.5173,103.9952,103.2683,103.7263,73295.0
2025-04-09 15:30:00,104.27,104.82,103.51,103.99,91943.0,103.816,104.3636,103.0593,103.5372,91943.0
2025-04-09 15:40:00,103.98,104.46,103.73,104.33,122971.0,103.5272,104.0051,103.2783,103.8757,122971.0
2025-04-09 15:50:00,104.27,105.07,103.68,104.36,400754.0,103.816,104.6125,103.2285,103.9056,400754.0
2025-04-10 09:30:00,101.53,102.32,100.42,100.88,86765.0,101.0879,101.8744,99.9827,100.4407,86765.0
2025-04-10 09:40:00,100.82,101.73,100.25,101.67,49087.0,100.381,101.287,99.8135,101.2273,49087.0
2025-04-10 09:50:00,101.54,101.61,100.26,100.26,34322.0,101.0978,101.1675,99.8234,99.8234,34322.0
2025-04-10 10:00:00,100.37,101.01,99.82,100.59,30564.0,99.9329,100.5701,99.3853,100.152,30564.0
2025-04-10 10:10:00,100.58,100.74,100.16,100.4,30770.0,100.142,100.3013,99.7238,99.9628,30770.0
2025-04-10 10:20:00,100.33,100.71,100.26,100.28,89434.0,99.8931,100.2715,99.8234,99.8433,89434.0
2025-04-10 10:30:00,100.37,101.08,100.37,100.78,83836.0,99.9329,100.6398,99.9329,100.3411,83836.0
2025-04-10 10:40:00,100.79,101.14,100.17,100.3,38275.0,100.3511,100.6996,99.7338,99.8632,38275.0
2025-04-10 10:50:00,100.25,100.5,99.68,99.71,13222.0,99.8135,100.0624,99.2459,99.2758,13222.0
2025-04-10 11:00:00,99.65,100.37,99.64,100.32,27734.0,99.2161,99.9329,99.2061,99.8832,27734.0
2025-04-10 11:10:00,100.31,100.34,99.44,99.44,25064.0,99.8732,99.9031,99.007,99.007,25064.0
2025-04-10 11:20:00,99.5,99.54,98.61,98.61,30236.0,99.0667,99.1065,98.1806,98.1806,30236.0
2025-04-10 11:30:00,98.7,98.85,97.94,97.99,49218.0,98.2702,98.4196,97.5135,97.5633,49218.0
2025-04-10 11:40:00,98.03,98.5,98.02,98.18,50374.0,97.6031,98.0711,97.5932,97.7525,50374.0
2025-04-10 11:50:00,98.21,98.36,97.68,97.92,60366.0,97.7823,97.9317,97.2546,97.4936,60366.0
2025-04-10 12:00:00,97.91,98.36,97.39,97.63,47014.0,97.4836,97.9317,96.9659,97.2049,47014.0
2025-04-10 12:10:00,97.59,97.95,96.92,97.12,50949.0,97.165,97.5235,96.498,96.6971,50949.0
2025-04-10 12:20:00,97.03,97.03,96.01,96.47,46348.0,96.6075,96.6075,95.5919,96.0499,46348.0
2025-04-10 12:30:00,96.32,97.99,96.26,97.87,36611.0,95.9006,97.5633,95.8408,97.4438,36611.0
2025-04-10 12:40:00,97.87,98.54,97.49,98.42,38276.0,97.4438,98.1109,97.0655,97.9914,38276.0
2025-04-10 12:50:00,98.48,98.64,97.86,98.32,21196.0,98.0512,98.2105,97.4339,97.8919,21196.0
2025-04-10 13:00:00,98.21,99.42,97.76,97.76,25395.0,97.7823,98.9871,97.3343,97.3343,25395.0
2025-04-10 13:10:00,97.75,97.75,96.88,97.35,23302.0,97.3243,97.3243,96.4581,96.9261,23302.0
2025-04-10 13:20:00,97.33,98.07,96.84,98.04,33412.0,96.9062,97.6429,96.4183,97.6131,33412.0
2025-04-10 13:30:00,97.94,98.68,97.87,98.13,32645.0,97.5135,98.2503,97.4438,97.7027,32645.0
2025-04-10 13:40:00,98.16,99.48,97.98,99.04,58004.0,97.7326,99.0468,97.5533,98.6087,58004.0
2025-04-10 13:50:00,99.03,99.74,98.64,99.47,47159.0,98.5988,99.3057,98.2105,99.0369,47159.0
2025-04-10 14:00:00,99.46,100.2,99.03,99.15,52496.0,99.0269,99.7637,98.5988,98.7182,52496.0
2025-04-10 14:10:00,99.15,99.33,98.57,99.15,32433.0,98.7182,98.8975,98.1408,98.7182,32433.0
2025-04-10 14:20:00,99.25,100.28,99.24,100.15,33657.0,98.8178,99.8433,98.8079,99.7139,33657.0
2025-04-10 14:30:00,100.2,100.4,99.58,99.9,31506.0,99.7637,99.9628,99.1464,99.465,31506.0
2025-04-10 14:40:00,99.92,100.59,99.56,99.76,27920.0,99.4849,100.152,99.1265,99.3256,27920.0
2025-04-10 14:50:00,99.76,100.17,99.21,99.89,37183.0,99.3256,99.7338,98.778,99.455,37183.0
2025-04-10 15:00:00,99.88,100.74,99.55,99.61,45335.0,99.4451,100.3013,99.1165,99.1762,45335.0
2025-04-10 15:10:00,99.71,100.18,99.5,100.06,51552.0,99.2758,99.7438,99.0667,99.6243,51552.0
2025-04-10 15:20:00,100.01,100.41,98.97,98.99,62122.0,99.5745,99.9728,98.539,98.5589,62122.0
2025-04-10 15:30:00,98.99,99.7,98.66,98.67,62151.0,98.5589,99.2659,98.2304,98.2403,62151.0
2025-04-10 15:40:00,98.74,98.86,97.95,98.56,77893.0,98.31,98.4295,97.5235,98.1308,77893.0
2025-04-10 15:50:00,98.47,99.91,98.47,99.73,285995.0,98.0412,99.4749,98.0412,99.2957,285995.0
2025-04-11 09:30:00,99.19,99.42,97.7,98.53,93417.0,98.7581,98.9871,97.2746,98.1009,93417.0
2025-04-11 09:40:00,98.53,99.68,98.23,99.11,21948.0,98.1009,99.2459,97.8023,98.6784,21948.0
2025-04-11 09:50:00,99.08,99.75,98.87,99.26,156580.0,98.6486,99.3156,98.4395,98.8278,156580.0
2025-04-11 10:00:00,99.19,99.71,98.85,99.29,49014.0,98.7581,99.2758,98.4196,98.8576,49014.0
2025-04-11 10:10:00,99.22,99.33,98.38,98.49,42048.0,98.7879,98.8975,97.9516,98.0611,42048.0
2025-04-11 10:20:00,98.48,98.62,97.61,97.84,78700.0,98.0512,98.1906,97.185,97.414,78700.0
2025-04-11 10:30:00,97.61,98.61,97.61,98.12,85950.0,97.185,98.1806,97.185,97.6927,85950.0
2025-04-11 10:40:00,98.09,98.8,97.93,98.45,61772.0,97.6629,98.3698,97.5036,98.0213,61772.0
2025-04-11 10:50:00,98.45,98.64,98.06,98.24,89743.0,98.0213,98.2105,97.633,97.8122,89743.0
2025-04-11 11:00:00,98.22,99.44,98.15,98.43,79955.0,97.7923,99.007,97.7226,98.0014,79955.0
2025-04-11 11:10:00,98.39,98.48,97.92,98.06,39600.0,97.9616,98.0512,97.4936,97.633,39600.0
2025-04-11 11:20:00,98.15,98.67,97.92,98.62,40297.0,97.7226,98.2403,97.4936,98.1906,40297.0
2025-04-11 11:30:00,98.57,99.11,98.52,99.1,77911.0,98.1408,98.6784,98.091,98.6685,77911.0
2025-04-11 11:40:00,99.09,99.09,98.6,98.85,54288.0,98.6585,98.6585,98.1706,98.4196,54288.0
2025-04-11 11:50:00,98.86,99.07,98.67,98.84,18787.0,98.4295,98.6386,98.2403,98.4096,18787.0
2025-04-11 12:00:00,98.83,99.14,98.67,98.88,13996.0,98.3996,98.7083,98.2403,98.4494,13996.0
2025-04-11 12:10:00,98.82,99.12,98.82,99.09,14098.0,98.3897,98.6884,98.3897,98.6585,14098.0
2025-04-11 12:20:00,99.09,99.12,98.57,99.02,17607.0,98.6585,98.6884,98.1408,98.5888,17607.0
2025-04-11 12:30:00,99.02,100.08,99.01,99.93,20707.0,98.5888,99.6442,98.5789,99.4948,20707.0
2025-04-11 12:40:00,99.78,100.32,99.66,100.32,22676.0,99.3455,99.8832,99.226,99.8832,22676.0
2025-04-11 12:50:00,100.26,100.43,100.09,100.17,28447.0,99.8234,99.9927,99.6542,99.7338,28447.0
2025-04-11 13:00:00,100.24,100.41,99.98,100.19,25020.0,99.8035,99.9728,99.5446,99.7537,25020.0
2025-04-11 13:10:00,100.19,100.21,99.67,99.78,22388.0,99.7537,99.7736,99.236,99.3455,22388.0
2025-04-11 13:20:00,99.78,100.23,99.64,99.66,34314.0,99.3455,99.7935,99.2061,99.226,34314.0
2025-04-11 13:30:00,99.66,100.35,99.35,100.17,38557.0,99.226,99.913,98.9174,99.7338,38557.0
2025-04-11 13:40:00,100.22,101.14,100.22,100.81,31793.0,99.7836,100.6996,99.7836,100.371,31793.0
2025-04-11 13:50:00,100.74,101.35,100.71,101.16,60392.0,100.3013,100.9087,100.2715,100.7195,60392.0
2025-04-11 14:00:00,101.17,101.18,100.46,100.73,33393.0,100.7294,100.7394,100.0225,100.2914,33393.0
2025-04-11 14:10:00,100.66,100.9,100.42,100.47,19010.0,100.2217,100.4606,99.9827,100.0325,19010.0
2025-04-11 14:20:00,100.47,100.63,100.25,100.59,30926.0,100.0325,100.1918,99.8135,100.152,30926.0
2025-04-11 14:30:00,100.58,100.74,100.4,100.62,27803.0,100.142,100.3013,99.9628,100.1818,27803.0
2025-04-11 14:40:00,100.59,100.81,100.51,100.67,21859.0,100.152,100.371,100.0723,100.2316,21859.0
2025-04-11 14:50:00,100.68,100.73,100.18,100.18,30216.0,100.2416,100.2914,99.7438,99.7438,30216.0
2025-04-11 15:00:00,100.24,100.74,100.2,100.74,25364.0,99.8035,100.3013,99.7637,100.3013,25364.0
2025-04-11 15:10:00,100.7,100.87,100.45,100.64,40518.0,100.2615,100.4308,100.0126,100.2018,40518.0
2025-04-11 15:20:00,100.68,100.97,100.53,100.59,59038.0,100.2416,100.5303,100.0922,100.152,59038.0
2025-04-11 15:30:00,100.59,100.76,100.39,100.63,47461.0,100.152,100.3212,99.9528,100.1918,47461.0
2025-04-11 15:40:00,100.66,100.78,100.45,100.63,61404.0,100.2217,100.3411,100.0126,100.1918,61404.0
2025-04-11 15:50:00,100.64,100.85,100.27,100.46,306778.0,100.2018,100.4108,99.8334,100.0225,306778.0
2025-04-14 09:30:00,102.16,102.16,100.9,101.04,55725.0,101.7151,101.7151,100.4606,100.6,55725.0
2025-04-14 09:40:00,100.84,101.35,100.5,101.29,63584.0,100.4009,100.9087,100.0624,100.8489,63584.0
2025-04-14 09:50:00,101.15,101.5,100.88,101.13,67625.0,100.7095,101.058,100.4407,100.6896,67625.0
2025-04-14 10:00:00,101.13,101.76,100.75,101.42,87632.0,100.6896,101.3169,100.3113,100.9784,87632.0
2025-04-14 10:10:00,101.4,101.62,100.87,101.2,70808.0,100.9584,101.1775,100.4308,100.7593,70808.0
2025-04-14 10:20:00,101.2,101.6,100.97,101.55,72101.0,100.7593,101.1576,100.5303,101.1078,72101.0
2025-04-14 10:30:00,101.6,101.73,101.4,101.53,62645.0,101.1576,101.287,100.9584,101.0879,62645.0
2025-04-14 10:40:00,101.57,101.98,101.36,101.95,86574.0,101.1277,101.5359,100.9186,101.5061,86574.0
2025-04-14 10:50:00,101.97,102.09,101.69,101.72,24051.0,101.526,101.6454,101.2472,101.2771,24051.0
2025-04-14 11:00:00,101.81,101.9,101.48,101.61,21417.0,101.3667,101.4563,101.0381,101.1675,21417.0
2025-04-14 11:10:00,101.62,101.7,101.03,101.07,114764.0,101.1775,101.2571,100.5901,100.6299,114764.0
2025-04-14 11:20:00,101.12,101.25,100.48,100.6,158793.0,100.6797,100.8091,100.0425,100.1619,158793.0
2025-04-14 11:30:00,100.61,100.82,100.28,100.33,43666.0,100.1719,100.381,99.8433,99.8931,43666.0
2025-04-14 11:40:00,100.31,100.52,99.93,100.03,48319.0,99.8732,100.0823,99.4948,99.5944,48319.0
2025-04-14 11:50:00,100.03,100.33,99.89,100.08,19333.0,99.5944,99.8931,99.455,99.6442,19333.0
2025-04-14 12:00:00,100.04,100.34,99.99,100.04,17272.0,99.6044,99.9031,99.5546,99.6044,17272.0
2025-04-14 12:10:00,100.04,100.5,99.74,100.39,20140.0,99.6044,100.0624,99.3057,99.9528,20140.0
2025-04-14 12:20:00,100.47,100.63,100.13,100.35,16774.0,100.0325,100.1918,99.694,99.913,16774.0
2025-04-14 12:30:00,100.28,100.82,100.28,100.66,13773.0,99.8433,100.381,99.8433,100.2217,13773.0
2025-04-14 12:40:00,100.65,100.69,100.47,100.52,9104.0,100.2117,100.2515,100.0325,100.0823,9104.0
2025-04-14 12:50:00,100.54,100.62,100.27,100.33,18501.0,100.1022,100.1818,99.8334,99.8931,18501.0
2025-04-14 13:00:00,100.36,101.46,100.19,100.44,41507.0,99.923,101.0182,99.7537,100.0026,41507.0
2025-04-14 13:10:00,100.39,100.53,100.2,100.34,18590.0,99.9528,100.0922,99.7637,99.9031,18590.0
2025-04-14 13:20:00,100.39,100.74,100.33,100.53,19024.0,99.9528,100.3013,99.8931,100.0922,19024.0
2025-04-14 13:30:00,100.57,100.92,100.43,100.8,52331.0,100.1321,100.4805,99.9927,100.3611,52331.0
2025-04-14 13:40:00,100.77,100.97,100.58,100.97,29571.0,100.3312,100.5303,100.142,100.5303,29571.0
2025-04-14 13:50:00,100.95,101.1,100.85,100.97,30205.0,100.5104,100.6598,100.4108,100.5303,30205.0
2025-04-14 14:00:00,100.94,101.25,100.93,101.22,44963.0,100.5005,100.8091,100.4905,100.7792,44963.0
2025-04-14 14:10:00,101.25,101.27,100.96,101.11,28436.0,100.8091,100.829,100.5204,100.6697,28436.0
2025-04-14 14:20:00,101.12,101.34,101.11,101.16,37559.0,100.6797,100.8987,100.6697,100.7195,37559.0
2025-04-14 14:30:00,101.22,101.46,101.14,101.38,33284.0,100.7792,101.0182,100.6996,100.9385,33284.0
2025-04-14 14:40:00,101.39,101.58,101.29,101.35,46777.0,100.9485,101.1377,100.8489,100.9087,46777.0
2025-04-14 14:50:00,101.36,101.47,101.26,101.4,31056.0,100.9186,101.0281,100.8191,100.9584,31056.0
2025-04-14 15:00:00,101.47,101.73,101.39,101.71,30924.0,101.0281,101.287,100.9485,101.2671,30924.0
2025-04-14 15:10:00,101.8,101.99,101.62,101.7,40271.0,101.3567,101.5459,101.1775,101.2571,40271.0
2025-04-14 15:20:00,101.69,101.81,101.49,101.64,30691.0,101.2472,101.3667,101.0481,101.1974,30691.0
2025-04-14 15:30:00,101.59,101.62,101.29,101.38,41260.0,101.1476,101.1775,100.8489,100.9385,41260.0
2025-04-14 15:40:00,101.37,101.6,101.17,101.27,38688.0,100.9286,101.1576,100.7294,100.829,38688.0
2025-04-14 15:50:00,101.29,101.35,100.85,101.04,205405.0,100.8489,100.9087,100.4108,100.6,205405.0
2025-04-15 09:30:00,100.86,101.25,100.26,101.08,38224.0,100.4208,100.8091,99.8234,100.6398,38224.0
2025-04-15 09:40:00,101.18,101.51,100.95,101.22,21686.0,100.7394,101.068,100.5104,100.7792,21686.0
2025-04-15 09:50:00,101.23,101.38,100.83,101.03,120290.0,100.7892,100.9385,100.3909,100.5901,120290.0
2025-04-15 10:00:00,100.99,101.35,100.98,101.15,73441.0,100.5502,100.9087,100.5403,100.7095,73441.0
2025-04-15 10:10:00,101.18,101.65,100.47,100.53,77743.0,100.7394,101.2074,100.0325,100.0922,77743.0
2025-04-15 10:20:00,100.54,100.69,100.3,100.44,68062.0,100.1022,100.2515,99.8632,100.0026,68062.0
2025-04-15 10:30:00,100.44,100.63,100.26,100.26,52061.0,100.0026,100.1918,99.8234,99.8234,52061.0
2025-04-15 10:40:00,100.31,100.72,100.02,100.46,89239.0,99.8732,100.2814,99.5845,100.0225,89239.0
2025-04-15 10:50:00,100.46,100.71,100.36,100.58,86544.0,100.0225,100.2715,99.923,100.142,86544.0
2025-04-15 11:00:00,100.58,100.88,100.53,100.68,56841.0,100.142,100.4407,100.0922,100.2416,56841.0
2025-04-15 11:10:00,100.68,100.85,100.61,100.72,55289.0,100.2416,100.4108,100.1719,100.2814,55289.0
2025-04-15 11:20:00,100.74,100.86,100.39,100.44,38269.0,100.3013,100.4208,99.9528,100.0026,38269.0
2025-04-15 11:30:00,100.46,100.84,100.43,100.77,54745.0,100.0225,100.4009,99.9927,100.3312,54745.0
2025-04-15 11:40:00,100.77,100.93,100.67,100.81,41079.0,100.3312,100.4905,100.2316,100.371,41079.0
2025-04-15 11:50:00,100.8,100.9,100.59,100.79,37184.0,100.3611,100.4606,100.152,100.3511,37184.0
2025-04-15 12:00:00,100.8,100.97,100.66,100.79,30061.0,100.3611,100.5303,100.2217,100.3511,30061.0
2025-04-15 12:10:00,100.76,100.91,100.69,100.77,24695.0,100.3212,100.4706,100.2515,100.3312,24695.0
2025-04-15 12:20:00,100.79,100.95,100.72,100.8,23574.0,100.3511,100.5104,100.2814,100.3611,23574.0
2025-04-15 12:30:00,100.87,100.93,100.64,100.65,19198.0,100.4308,100.4905,100.2018,100.2117,19198.0
2025-04-15 12:40:00,100.59,100.86,100.57,100.71,23951.0,100.152,100.4208,100.1321,100.2715,23951.0
2025-04-15 12:50:00,100.71,100.74,100.36,100.56,21908.0,100.2715,100.3013,99.923,100.1221,21908.0
2025-04-15 13:00:00,100.46,100.65,100.4,100.51,17522.0,100.0225,100.2117,99.9628,100.0723,17522.0
2025-04-15 13:10:00,100.48,100.57,100.27,100.36,22676.0,100.0425,100.1321,99.8334,99.923,22676.0
2025-04-15 13:20:00,100.38,100.4,100.03,100.11,44259.0,99.9429,99.9628,99.5944,99.6741,44259.0
2025-04-15 13:30:00,100.11,100.26,100.02,100.21,42062.0,99.6741,99.8234,99.5845,99.7736,42062.0
2025-04-15 13:40:00,100.21,100.39,100.17,100.33,26640.0,99.7736,99.9528,99.7338,99.8931,26640.0
2025-04-15 13:50:00,100.34,100.35,99.95,100.16,24777.0,99.9031,99.913,99.5148,99.7238,24777.0
2025-04-15 14:00:00,100.12,100.21,99.9,100.11,32847.0,99.684,99.7736,99.465,99.6741,32847.0
2025-04-15 14:10:00,100.11,100.11,99.88,100.0,20205.0,99.6741,99.6741,99.4451,99.5645,20205.0
2025-04-15 14:20:00,100.0,100.19,99.88,100.03,21812.0,99.5645,99.7537,99.4451,99.5944,21812.0
2025-04-15 14:30:00,100.06,100.22,100.01,100.12,20543.0,99.6243,99.7836,99.5745,99.684,20543.0
2025-04-15 14:40:00,100.13,100.4,100.05,100.23,26750.0,99.694,99.9628,99.6143,99.7935,26750.0
2025-04-15 14:50:00,100.27,100.4,100.15,100.32,23212.0,99.8334,99.9628,99.7139,99.8832,23212.0
2025-04-15 15:00:00,100.28,100.31,100.16,100.29,27510.0,99.8433,99.8732,99.7238,99.8533,27510.0
2025-04-15 15:10:00,100.32,100.57,100.26,100.47,25794.0,99.8832,100.1321,99.8234,100.0325,25794.0
2025-04-15 15:20:00,100.47,100.5,100.21,100.41,29497.0,100.0325,100.0624,99.7736,99.9728,29497.0
2025-04-15 15:30:00,100.36,100.47,100.23,100.34,53636.0,99.923,100.0325,99.7935,99.9031,53636.0
2025-04-15 15:40:00,100.35,100.53,100.27,100.47,41544.0,99.913,100.0922,99.8334,100.0325,41544.0
2025-04-15 15:50:00,100.43,100.57,100.32,100.41,132500.0,99.9927,100.1321,99.8832,99.9728,132500.0
2025-04-16 09:30:00,99.52,100.36,98.45,100.14,69762.0,99.0866,99.923,98.0213,99.7039,69762.0
2025-04-16 09:40:00,100.0,100.0,99.35,99.51,29633.0,99.5645,99.5645,98.9174,99.0767,29633.0
2025-04-16 09:50:00,99.47,99.52,99.04,99.15,26431.0,99.0369,99.0866,98.6087,98.7182,26431.0
2025-04-16 10:00:00,99.22,99.9,99.2,99.44,19440.0,98.7879,99.465,98.768,99.007,19440.0
2025-04-16 10:10:00,99.45,99.66,99.22,99.32,12353.0,99.0169,99.226,98.7879,98.8875,12353.0
2025-04-16 10:20:00,99.3,99.53,99.14,99.49,18982.0,98.8676,99.0966,98.7083,99.0568,18982.0
2025-04-16 10:30:00,99.45,99.56,99.19,99.31,15067.0,99.0169,99.1265,98.7581,98.8775,15067.0
2025-04-16 10:40:00,99.31,99.5,99.26,99.41,16226.0,98.8775,99.0667,98.8278,98.9771,16226.0
2025-04-16 10:50:00,99.39,99.55,99.28,99.45,25474.0,98.9572,99.1165,98.8477,99.0169,25474.0
2025-04-16 11:00:00,99.45,99.78,99.45,99.75,28060.0,99.0169,99.3455,99.0169,99.3156,28060.0
2025-04-16 11:10:00,99.72,99.96,99.67,99.85,43650.0,99.2858,99.5247,99.236,99.4152,43650.0
2025-04-16 11:20:00,99.83,100.13,99.82,100.11,146616.0,99.3953,99.694,99.3853,99.6741,146616.0
2025-04-16 11:30:00,100.03,100.06,99.79,99.98,48328.0,99.5944,99.6243,99.3555,99.5446,48328.0
2025-04-16 11:40:00,99.97,99.97,99.61,99.62,25118.0,99.5347,99.5347,99.1762,99.1862,25118.0
2025-04-16 11:50:00,99.61,99.77,99.38,99.53,17621.0,99.1762,99.3355,98.9472,99.0966,17621.0
2025-04-16 12:00:00,99.55,99.68,99.43,99.55,17093.0,99.1165,99.2459,98.997,99.1165,17093.0
2025-04-16 12:10:00,99.55,99.75,99.5,99.53,34198.0,99.1165,99.3156,99.0667,99.0966,34198.0
2025-04-16 12:20:00,99.56,99.69,99.48,99.57,18158.0,99.1265,99.2559,99.0468,99.1364,18158.0
2025-04-16 12:30:00,99.61,99.69,99.4,99.45,16161.0,99.1762,99.2559,98.9672,99.0169,16161.0
2025-04-16 12:40:00,99.4,99.63,99.32,99.46,17154.0,98.9672,99.1962,98.8875,99.0269,17154.0
2025-04-16 12:50:00,99.5,99.63,99.36,99.38,25778.0,99.0667,99.1962,98.9273,98.9472,25778.0
2025-04-16 13:00:00,99.36,99.47,99.23,99.38,31523.0,98.9273,99.0369,98.7979,98.9472,31523.0
2025-04-16 13:10:00,99.34,99.74,99.3,99.69,15141.0,98.9074,99.3057,98.8676,99.2559,15141.0
2025-04-16 13:20:00,99.74,99.86,99.57,99.79,19283.0,99.3057,99.4252,99.1364,99.3555,19283.0
2025-04-16 13:30:00,99.75,99.75,99.09,99.09,23673.0,99.3156,99.3156,98.6585,98.6585,23673.0
2025-04-16 13:40:00,99.12,99.16,98.54,98.61,24806.0,98.6884,98.7282,98.1109,98.1806,24806.0
2025-04-16 13:50:00,98.54,98.79,98.21,98.27,17340.0,98.1109,98.3598,97.7823,97.8421,17340.0
2025-04-16 14:00:00,98.14,98.78,98.14,98.7,40874.0,97.7126,98.3499,97.7126,98.2702,40874.0
2025-04-16 14:10:00,98.7,98.92,98.53,98.59,19242.0,98.2702,98.4892,98.1009,98.1607,19242.0
2025-04-16 14:20:00,98.62,98.82,98.51,98.78,19134.0,98.1906,98.3897,98.081,98.3499,19134.0
2025-04-16 14:30:00,98.73,98.76,98.33,98.33,18146.0,98.3001,98.3299,97.9018,97.9018,18146.0
2025-04-16 14:40:00,98.35,98.45,98.13,98.37,76626.0,97.9217,98.0213,97.7027,97.9416,76626.0
2025-04-16 14:50:00,98.4,98.48,98.16,98.19,27245.0,97.9715,98.0512,97.7326,97.7624,27245.0
2025-04-16 15:00:00,98.19,98.31,97.9,97.93,34246.0,97.7624,97.8819,97.4737,97.5036,34246.0
2025-04-16 15:10:00,97.93,98.18,97.71,97.98,42192.0,97.5036,97.7525,97.2845,97.5533,42192.0
2025-04-16 15:20:00,97.9,98.06,97.81,97.87,21844.0,97.4737,97.633,97.3841,97.4438,21844.0
2025-04-16 15:30:00,97.9,98.22,97.89,98.09,23228.0,97.4737,97.7923,97.4637,97.6629,23228.0
2025-04-16 15:40:00,98.1,98.37,97.96,98.35,38077.0,97.6728,97.9416,97.5334,97.9217,38077.0
2025-04-16 15:50:00,98.45,98.77,98.23,98.63,167388.0,98.0213,98.3399,97.8023,98.2005,167388.0
2025-04-17 09:30:00,99.2,99.98,99.2,99.56,168565.0,98.768,99.5446,98.768,99.1265,168565.0
2025-04-17 09:40:00,99.45,99.98,99.35,99.86,22741.0,99.0169,99.5446,98.9174,99.4252,22741.0
2025-04-17 09:50:00,100.0,100.19,99.67,99.83,30034.0,99.5645,99.7537,99.236,99.3953,30034.0
2025-04-17 10:00:00,99.86,100.05,99.62,99.77,65658.0,99.4252,99.6143,99.1862,99.3355,65658.0
2025-04-17 10:10:00,99.83,100.18,99.47,99.47,22085.0,99.3953,99.7438,99.0369,99.0369,22085.0
2025-04-17 10:20:00,99.45,99.53,99.25,99.31,19077.0,99.0169,99.0966,98.8178,98.8775,19077.0
2025-04-17 10:30:00,99.33,99.62,99.25,99.32,24505.0,98.8975,99.1862,98.8178,98.8875,24505.0
2025-04-17 10:40:00,99.38,99.85,99.33,99.64,26584.0,98.9472,99.4152,98.8975,99.2061,26584.0
2025-04-17 10:50:00,99.68,99.82,99.46,99.46,20946.0,99.2459,99.3853,99.0269,99.0269,20946.0
2025-04-17 11:00:00,99.54,100.16,99.51,99.83,25116.0,99.1065,99.7238,99.0767,99.3953,25116.0
2025-04-17 11:10:00,99.8,100.15,99.79,100.1,31553.0,99.3654,99.7139,99.3555,99.6641,31553.0
2025-04-17 11:20:00,100.11,100.11,99.76,99.86,29629.0,99.6741,99.6741,99.3256,99.4252,29629.0
2025-04-17 11:30:00,99.93,100.26,99.88,100.11,39087.0,99.4948,99.8234,99.4451,99.6741,39087.0
2025-04-17 11:40:00,100.17,100.26,100.01,100.08,23380.0,99.7338,99.8234,99.5745,99.6442,23380.0
2025-04-17 11:50:00,100.11,100.28,99.92,99.94,15089.0,99.6741,99.8433,99.4849,99.5048,15089.0
2025-04-17 12:00:00,99.99,100.49,99.83,100.01,61391.0,99.5546,100.0524,99.3953,99.5745,61391.0
2025-04-17 12:10:00,100.0,100.24,99.68,100.17,31711.0,99.5645,99.8035,99.2459,99.7338,31711.0
2025-04-17 12:20:00,100.17,100.58,100.05,100.56,41034.0,99.7338,100.142,99.6143,100.1221,41034.0
2025-04-17 12:30:00,100.48,100.83,100.41,100.48,46354.0,100.0425,100.3909,99.9728,100.0425,46354.0
2025-04-17 12:40:00,100.42,100.83,100.39,100.63,121177.0,99.9827,100.3909,99.9528,100.1918,121177.0
2025-04-17 12:50:00,100.7,101.05,100.67,100.84,41943.0,100.2615,100.61,100.2316,100.4009,41943.0
2025-04-17 13:00:00,100.87,100.92,100.6,100.67,29960.0,100.4308,100.4805,100.1619,100.2316,29960.0
2025-04-17 13:10:00,100.67,100.71,100.32,100.41,50627.0,100.2316,100.2715,99.8832,99.9728,50627.0
2025-04-17 13:20:00,100.41,100.45,100.23,100.26,41514.0,99.9728,100.0126,99.7935,99.8234,41514.0
2025-04-17 13:30:00,100.26,100.66,100.26,100.43,40381.0,99.8234,100.2217,99.8234,99.9927,40381.0
2025-04-17 13:40:00,100.38,100.67,100.16,100.34,40533.0,99.9429,100.2316,99.7238,99.9031,40533.0
2025-04-17 13:50:00,100.38,100.58,100.37,100.45,40561.0,99.9429,100.142,99.9329,100.0126,40561.0
2025-04-17 14:00:00,100.47,100.68,100.37,100.66,26538.0,100.0325,100.2416,99.9329,100.2217,26538.0
2025-04-17 14:10:00,100.67,100.81,100.53,100.67,46639.0,100.2316,100.371,100.0922,100.2316,46639.0
2025-04-17 14:20:00,100.63,100.83,100.61,100.62,17628.0,100.1918,100.3909,100.1719,100.1818,17628.0
2025-04-17 14:30:00,100.65,100.94,100.64,100.78,45335.0,100.2117,100.5005,100.2018,100.3411,45335.0
2025-04-17 14:40:00,100.76,100.81,100.48,100.48,58705.0,100.3212,100.371,100.0425,100.0425,58705.0
2025-04-17 14:50:00,100.48,100.66,100.19,100.22,29597.0,100.0425,100.2217,99.7537,99.7836,29597.0
2025-04-17 15:00:00,100.22,100.35,100.07,100.14,29057.0,99.7836,99.913,99.6342,99.7039,29057.0
2025-04-17 15:10:00,100.17,100.17,99.83,99.96,29003.0,99.7338,99.7338,99.3953,99.5247,29003.0
2025-04-17 15:20:00,99.93,100.05,99.7,99.77,24803.0,99.4948,99.6143,99.2659,99.3355,24803.0
2025-04-17 15:30:00,99.77,99.97,99.75,99.91,33851.0,99.3355,99.5347,99.3156,99.4749,33851.0
2025-04-17 15:40:00,99.87,99.95,99.61,99.61,51706.0,99.4351,99.5148,99.1762,99.1762,51706.0
2025-04-17 15:50:00,99.58,99.79,99.42,99.57,160413.0,99.1464,99.3555,98.9871,99.1364,160413.0
2025-04-21 09:30:00,97.89,98.54,97.38,97.5,45236.0,97.4637,98.1109,96.956,97.0754,45236.0
2025-04-21 09:40:00,97.5,97.71,96.97,97.27,31329.0,97.0754,97.2845,96.5477,96.8464,31329.0
2025-04-21 09:50:00,97.4,97.41,96.89,96.94,19797.0,96.9759,96.9858,96.4681,96.5179,19797.0
2025-04-21 10:00:00,96.9,97.02,96.6,96.94,22094.0,96.478,96.5975,96.1793,96.5179,22094.0
2025-04-21 10:10:00,96.95,97.01,96.48,96.65,47217.0,96.5278,96.5876,96.0599,96.2291,47217.0
2025-04-21 10:20:00,96.64,96.64,96.39,96.62,17391.0,96.2192,96.2192,95.9703,96.1993,17391.0
2025-04-21 10:30:00,96.62,96.76,96.48,96.74,19772.0,96.1993,96.3387,96.0599,96.3187,19772.0
2025-04-21 10:40:00,96.71,96.8,96.28,96.33,12725.0,96.2889,96.3785,95.8607,95.9105,12725.0
2025-04-21 10:50:00,96.28,96.4,96.17,96.33,16278.0,95.8607,95.9802,95.7512,95.9105,16278.0
2025-04-21 11:00:00,96.34,96.35,96.16,96.33,15283.0,95.9205,95.9304,95.7413,95.9105,15283.0
2025-04-21 11:10:00,96.31,96.5,96.2,96.49,51023.0,95.8906,96.0798,95.7811,96.0698,51023.0
2025-04-21 11:20:00,96.56,96.56,96.18,96.18,22199.0,96.1395,96.1395,95.7612,95.7612,22199.0
2025-04-21 11:30:00,96.16,96.21,95.81,95.88,41449.0,95.7413,95.791,95.3928,95.4625,41449.0
2025-04-21 11:40:00,95.87,95.96,95.41,95.59,32976.0,95.4525,95.5421,94.9945,95.1737,32976.0
2025-04-21 11:50:00,95.59,95.68,95.4,95.54,19070.0,95.1737,95.2634,94.9846,95.124,19070.0
2025-04-21 12:00:00,95.5,95.77,95.5,95.74,15306.0,95.0841,95.353,95.0841,95.3231,15306.0
2025-04-21 12:10:00,95.75,95.94,95.71,95.85,11041.0,95.3331,95.5222,95.2932,95.4326,11041.0
2025-04-21 12:20:00,95.88,95.99,95.82,95.9,10635.0,95.4625,95.572,95.4027,95.4824,10635.0
2025-04-21 12:30:00,95.9,96.16,95.85,96.11,18605.0,95.4824,95.7413,95.4326,95.6915,18605.0
2025-04-21 12:40:00,96.11,96.22,96.09,96.14,9567.0,95.6915,95.801,95.6716,95.7214,9567.0
2025-04-21 12:50:00,96.11,96.15,95.84,95.86,15948.0,95.6915,95.7313,95.4227,95.4426,15948.0
2025-04-21 13:00:00,95.88,95.99,95.7,95.94,28355.0,95.4625,95.572,95.2833,95.5222,28355.0
2025-04-21 13:10:00,95.89,96.06,95.83,95.83,84717.0,95.4724,95.6417,95.4127,95.4127,84717.0
2025-04-21 13:20:00,95.84,96.0,95.76,95.78,19189.0,95.4227,95.582,95.343,95.3629,19189.0
2025-04-21 13:30:00,95.77,95.98,95.76,95.88,29366.0,95.353,95.562,95.343,95.4625,29366.0
2025-04-21 13:40:00,95.91,95.97,95.68,95.69,24033.0,95.4924,95.5521,95.2634,95.2733,24033.0
2025-04-21 13:50:00,95.69,95.7,95.47,95.54,27443.0,95.2733,95.2833,95.0543,95.124,27443.0
2025-04-21 14:00:00,95.55,95.6,95.44,95.47,17903.0,95.1339,95.1837,95.0244,95.0543,17903.0
2025-04-21 14:10:00,95.49,95.68,95.45,95.58,20626.0,95.0742,95.2634,95.0344,95.1638,20626.0
2025-04-21 14:20:00,95.56,95.67,95.51,95.66,17925.0,95.1439,95.2534,95.0941,95.2434,17925.0
2025-04-21 14:30:00,95.66,95.78,95.55,95.75,83569.0,95.2434,95.3629,95.1339,95.3331,83569.0
2025-04-21 14:40:00,95.78,95.78,95.44,95.53,87785.0,95.3629,95.3629,95.0244,95.114,87785.0
2025-04-21 14:50:00,95.51,95.54,95.31,95.37,94345.0,95.0941,95.124,94.895,94.9547,94345.0
2025-04-21 15:00:00,95.35,95.85,95.35,95.77,62815.0,94.9348,95.4326,94.9348,95.353,62815.0
2025-04-21 15:10:00,95.81,96.01,95.73,95.97,25924.0,95.3928,95.5919,95.3131,95.5521,25924.0
2025-04-21 15:20:00,95.98,96.05,95.86,95.88,34302.0,95.562,95.6317,95.4426,95.4625,34302.0
2025-04-21 15:30:00,95.89,96.15,95.76,95.97,53639.0,95.4724,95.7313,95.343,95.5521,53639.0
2025-04-21 15:40:00,95.97,96.09,95.88,95.98,101919.0,95.5521,95.6716,95.4625,95.562,101919.0
2025-04-21 15:50:00,96.0,96.54,95.83,96.4,340619.0,95.582,96.1196,95.4127,95.9802,340619.0
2025-04-22 09:30:00,97.65,98.59,97.6,98.22,53174.0,97.2248,98.1607,97.175,97.7923,53174.0
2025-04-22 09:40:00,98.28,98.47,98.02,98.14,12267.0,97.852,98.0412,97.5932,97.7126,12267.0
2025-04-22 09:50:00,98.17,98.19,97.8,98.19,19880.0,97.7425,97.7624,97.3741,97.7624,19880.0
2025-04-22 10:00:00,98.05,98.17,97.84,98.06,13604.0,97.623,97.7425,97.414,97.633,13604.0
2025-04-22 10:10:00,98.15,98.27,98.04,98.26,14524.0,97.7226,97.8421,97.6131,97.8321,14524.0
2025-04-22 10:20:00,98.26,98.41,98.14,98.33,38537.0,97.8321,97.9815,97.7126,97.9018,38537.0
2025-04-22 10:30:00,98.26,98.39,98.17,98.34,52212.0,97.8321,97.9616,97.7425,97.9118,52212.0
2025-04-22 10:40:00,98.37,98.64,98.34,98.46,36273.0,97.9416,98.2105,97.9118,98.0313,36273.0
2025-04-22 10:50:00,98.44,98.81,98.36,98.81,49146.0,98.0113,98.3797,97.9317,98.3797,49146.0
2025-04-22 11:00:00,98.77,99.08,98.7,99.01,24929.0,98.3399,98.6486,98.2702,98.5789,24929.0
2025-04-22 11:10:00,99.02,99.3,98.99,99.15,29072.0,98.5888,98.8676,98.5589,98.7182,29072.0
2025-04-22 11:20:00,99.17,99.27,98.87,98.88,32581.0,98.7382,98.8377,98.4395,98.4494,32581.0
2025-04-22 11:30:00,98.88,98.93,98.68,98.71,24990.0,98.4494,98.4992,98.2503,98.2802,24990.0
2025-04-22 11:40:00,98.77,98.84,98.45,98.48,16326.0,98.3399,98.4096,98.0213,98.0512,16326.0
2025-04-22 11:50:00,98.48,98.98,98.44,98.9,29333.0,98.0512,98.549,98.0113,98.4693,29333.0
2025-04-22 12:00:00,98.98,99.7,98.97,99.53,49481.0,98.549,99.2659,98.539,99.0966,49481.0
2025-04-22 12:10:00,99.66,99.77,99.51,99.74,26321.0,99.226,99.3355,99.0767,99.3057,26321.0
2025-04-22 12:20:00,99.81,99.96,99.7,99.79,24464.0,99.3754,99.5247,99.2659,99.3555,24464.0
2025-04-22 12:30:00,99.73,99.75,99.47,99.56,14441.0,99.2957,99.3156,99.0369,99.1265,14441.0
2025-04-22 12:40:00,99.52,99.56,99.31,99.46,11417.0,99.0866,99.1265,98.8775,99.0269,11417.0
2025-04-22 12:50:00,99.39,99.4,99.24,99.27,11327.0,98.9572,98.9672,98.8079,98.8377,11327.0
2025-04-22 13:00:00,99.32,99.63,99.27,99.41,32577.0,98.8875,99.1962,98.8377,98.9771,32577.0
2025-04-22 13:10:00,99.32,99.34,98.73,98.96,22541.0,98.8875,98.9074,98.3001,98.5291,22541.0
2025-04-22 13:20:00,98.89,99.13,98.41,98.46,35151.0,98.4594,98.6983,97.9815,98.0313,35151.0
2025-04-22 13:30:00,98.46,98.79,98.37,98.68,21023.0,98.0313,98.3598,97.9416,98.2503,21023.0
2025-04-22 13:40:00,98.69,98.89,98.58,98.66,24103.0,98.2602,98.4594,98.1507,98.2304,24103.0
2025-04-22 13:50:00,98.68,98.95,98.6,98.75,24746.0,98.2503,98.5191,98.1706,98.32,24746.0
2025-04-22 14:00:00,98.75,99.25,98.65,99.13,28137.0,98.32,98.8178,98.2204,98.6983,28137.0
2025-04-22 14:10:00,99.13,99.41,99.08,99.41,32104.0,98.6983,98.9771,98.6486,98.9771,32104.0
2025-04-22 14:20:00,99.38,99.71,99.36,99.58,26446.0,98.9472,99.2758,98.9273,99.1464,26446.0
2025-04-22 14:30:00,99.59,99.75,99.54,99.59,23533.0,99.1563,99.3156,99.1065,99.1563,23533.0
2025-04-22 14:40:00,99.59,99.86,99.59,99.79,25545.0,99.1563,99.4252,99.1563,99.3555,25545.0
2025-04-22 14:50:00,99.82,100.07,99.78,99.87,58705.0,99.3853,99.6342,99.3455,99.4351,58705.0
2025-04-22 15:00:00,99.9,100.0,99.78,99.85,38131.0,99.465,99.5645,99.3455,99.4152,38131.0
2025-04-22 15:10:00,99.85,99.87,99.61,99.73,51414.0,99.4152,99.4351,99.1762,99.2957,51414.0
2025-04-22 15:20:00,99.74,99.75,99.5,99.58,63529.0,99.3057,99.3156,99.0667,99.1464,63529.0
2025-04-22 15:30:00,99.56,99.72,99.54,99.56,41688.0,99.1265,99.2858,99.1065,99.1265,41688.0
2025-04-22 15:40:00,99.54,100.11,99.54,100.06,62291.0,99.1065,99.6741,99.1065,99.6243,62291.0
2025-04-22 15:50:00,100.02,100.06,99.59,99.8,269186.0,99.5845,99.6243,99.1563,99.3654,269186.0
2025-04-23 09:30:00,103.31,105.78,102.56,105.4,136232.0,102.8601,105.3194,102.1134,104.941,136232.0
2025-04-23 09:40:00,105.43,106.46,105.41,106.35,43491.0,104.9709,105.9964,104.951,105.8869,43491.0
2025-04-23 09:50:00,106.36,106.79,105.63,106.02,101228.0,105.8968,106.325,105.17,105.5583,101228.0
2025-04-23 10:00:00,106.15,106.54,105.47,105.87,122421.0,105.6878,106.0761,105.0107,105.409,122421.0
2025-04-23 10:10:00,105.87,105.99,104.86,105.34,86183.0,105.409,105.5285,104.4034,104.8813,86183.0
2025-04-23 10:20:00,105.29,105.33,104.81,105.06,60762.0,104.8315,104.8713,104.3536,104.6025,60762.0
2025-04-23 10:30:00,105.0,105.4,104.93,105.2,54107.0,104.5428,104.941,104.4731,104.7419,54107.0
2025-04-23 10:40:00,105.18,105.34,104.61,104.61,44420.0,104.722,104.8813,104.1545,104.1545,44420.0
2025-04-23 10:50:00,104.6,104.86,104.49,104.59,33108.0,104.1445,104.4034,104.035,104.1346,33108.0
2025-04-23 11:00:00,104.6,104.86,104.2,104.49,38850.0,104.1445,104.4034,103.7463,104.035,38850.0
2025-04-23 11:10:00,104.5,104.67,104.19,104.2,33050.0,104.0449,104.2142,103.7363,103.7463,33050.0
2025-04-23 11:20:00,104.24,104.24,103.2,103.32,82278.0,103.7861,103.7861,102.7506,102.8701,82278.0
2025-04-23 11:30:00,103.42,103.54,102.87,103.26,37962.0,102.9697,103.0891,102.422,102.8103,37962.0
2025-04-23 11:40:00,103.18,103.4,102.62,102.64,96399.0,102.7307,102.9497,102.1731,102.193,96399.0
2025-04-23 11:50:00,102.72,103.1,102.57,103.02,30211.0,102.2727,102.651,102.1234,102.5714,30211.0
2025-04-23 12:00:00,103.07,103.07,102.56,102.57,19531.0,102.6212,102.6212,102.1134,102.1234,19531.0
2025-04-23 12:10:00,102.51,102.69,101.79,101.94,107824.0,102.0636,102.2428,101.3467,101.4961,107824.0
2025-04-23 12:20:00,102.0,102.13,101.73,102.05,63270.0,101.5558,101.6853,101.287,101.6056,63270.0
2025-04-23 12:30:00,102.05,102.42,102.0,102.37,87999.0,101.6056,101.974,101.5558,101.9242,87999.0
2025-04-23 12:40:00,102.34,102.39,102.02,102.12,11502.0,101.8944,101.9441,101.5757,101.6753,11502.0
2025-04-23 12:50:00,102.06,102.64,102.06,102.57,6469.0,101.6156,102.193,101.6156,102.1234,6469.0
2025-04-23 13:00:00,102.59,102.91,102.11,102.79,18712.0,102.1433,102.4619,101.6654,102.3424,18712.0
2025-04-23 13:10:00,102.83,102.91,102.61,102.8,15281.0,102.3822,102.4619,102.1632,102.3524,15281.0
2025-04-23 13:20:00,102.8,102.82,102.53,102.54,13668.0,102.3524,102.3723,102.0835,102.0935,13668.0
2025-04-23 13:30:00,102.48,102.66,101.86,102.01,16985.0,102.0337,102.213,101.4164,101.5658,16985.0
2025-04-23 13:40:00,102.08,102.1,101.91,101.98,17525.0,101.6355,101.6554,101.4662,101.5359,17525.0
2025-04-23 13:50:00,101.99,102.49,101.98,102.34,11597.0,101.5459,102.0437,101.5359,101.8944,11597.0
2025-04-23 14:00:00,102.42,102.51,102.11,102.41,14497.0,101.974,102.0636,101.6654,101.964,14497.0
2025-04-23 14:10:00,102.42,102.66,102.24,102.44,20784.0,101.974,102.213,101.7948,101.9939,20784.0
2025-04-23 14:20:00,102.46,102.66,101.95,102.03,17252.0,102.0138,102.213,101.5061,101.5857,17252.0
2025-04-23 14:30:00,102.04,102.36,102.02,102.08,18715.0,101.5957,101.9143,101.5757,101.6355,18715.0
2025-04-23 14:40:00,102.05,102.09,101.72,101.9,14717.0,101.6056,101.6454,101.2771,101.4563,14717.0
2025-04-23 14:50:00,101.92,102.04,101.68,101.83,33130.0,101.4762,101.5957,101.2372,101.3866,33130.0
2025-04-23 15:00:00,101.84,101.95,101.56,101.72,12870.0,101.3965,101.5061,101.1178,101.2771,12870.0
2025-04-23 15:10:00,101.73,101.79,101.41,101.45,17229.0,101.287,101.3467,100.9684,101.0082,17229.0
2025-04-23 15:20:00,101.47,101.57,101.27,101.39,22736.0,101.0281,101.1277,100.829,100.9485,22736.0
2025-04-23 15:30:00,101.38,101.62,101.13,101.2,30552.0,100.9385,101.1775,100.6896,100.7593,30552.0
2025-04-23 15:40:00,101.22,101.32,100.85,101.1,219295.0,100.7792,100.8788,100.4108,100.6598,219295.0
2025-04-23 15:50:00,101.18,101.31,100.79,101.06,450019.0,100.7394,100.8688,100.3511,100.6199,450019.0
2025-04-24 09:30:00,101.05,101.81,100.69,101.81,49159.0,100.61,101.3667,100.2515,101.3667,49159.0
2025-04-24 09:40:00,101.61,102.46,101.43,102.2,31157.0,101.1675,102.0138,100.9883,101.755,31157.0
2025-04-24 09:50:00,102.29,102.73,102.2,102.6,27165.0,101.8446,102.2827,101.755,102.1532,27165.0
2025-04-24 10:00:00,102.6,102.91,102.39,102.89,82149.0,102.1532,102.4619,101.9441,102.442,82149.0
2025-04-24 10:10:00,102.82,103.01,102.55,102.83,83093.0,102.3723,102.5614,102.1034,102.3822,83093.0
2025-04-24 10:20:00,102.84,103.23,102.84,103.23,136846.0,102.3922,102.7805,102.3922,102.7805,136846.0
2025-04-24 10:30:00,103.23,103.52,103.17,103.36,20791.0,102.7805,103.0692,102.7207,102.9099,20791.0
2025-04-24 10:40:00,103.44,103.6,103.28,103.47,20617.0,102.9896,103.1489,102.8303,103.0194,20617.0
2025-04-24 10:50:00,103.52,103.54,103.19,103.44,19174.0,103.0692,103.0891,102.7407,102.9896,19174.0
2025-04-24 11:00:00,103.46,103.73,103.44,103.53,18686.0,103.0095,103.2783,102.9896,103.0792,18686.0
2025-04-24 11:10:00,103.53,103.86,103.5,103.66,22177.0,103.0792,103.4077,103.0493,103.2086,22177.0
2025-04-24 11:20:00,103.67,103.85,103.58,103.63,21809.0,103.2186,103.3978,103.129,103.1787,21809.0
2025-04-24 11:30:00,103.64,103.72,103.44,103.44,63347.0,103.1887,103.2683,102.9896,102.9896,63347.0
2025-04-24 11:40:00,103.48,103.9,103.47,103.64,101229.0,103.0294,103.4476,103.0194,103.1887,101229.0
2025-04-24 11:50:00,103.65,103.94,103.54,103.64,21260.0,103.1987,103.4874,103.0891,103.1887,21260.0
2025-04-24 12:00:00,103.65,103.9,103.65,103.81,14990.0,103.1987,103.4476,103.1987,103.358,14990.0
2025-04-24 12:10:00,103.81,104.21,103.78,104.14,24649.0,103.358,103.7562,103.3281,103.6865,24649.0
2025-04-24 12:20:00,104.14,104.33,103.96,104.1,29443.0,103.6865,103.8757,103.5073,103.6467,29443.0
2025-04-24 12:30:00,104.12,104.49,104.09,104.47,17592.0,103.6666,104.035,103.6367,104.0151,17592.0
2025-04-24 12:40:00,104.5,104.72,104.4,104.53,26073.0,104.0449,104.264,103.9454,104.0748,26073.0
2025-04-24 12:50:00,104.57,104.7,104.43,104.59,23618.0,104.1146,104.2441,103.9753,104.1346,23618.0
2025-04-24 13:00:00,104.56,104.69,104.41,104.61,15635.0,104.1047,104.2341,103.9553,104.1545,15635.0
2025-04-24 13:10:00,104.64,104.8,104.6,104.7,39170.0,104.1843,104.3436,104.1445,104.2441,39170.0
2025-04-24 13:20:00,104.7,105.0,104.61,104.82,17181.0,104.2441,104.5428,104.1545,104.3636,17181.0
2025-04-24 13:30:00,104.82,104.99,104.62,104.81,16057.0,104.3636,104.5328,104.1644,104.3536,16057.0
2025-04-24 13:40:00,104.79,104.82,104.61,104.74,17754.0,104.3337,104.3636,104.1545,104.2839,17754.0
2025-04-24 13:50:00,104.75,104.91,104.71,104.79,24201.0,104.2939,104.4532,104.254,104.3337,24201.0
2025-04-24 14:00:00,104.77,105.13,104.77,104.88,26877.0,104.3138,104.6722,104.3138,104.4233,26877.0
2025-04-24 14:10:00,104.9,105.04,104.73,105.04,24454.0,104.4432,104.5826,104.2739,104.5826,24454.0
2025-04-24 14:20:00,104.97,105.01,104.73,104.77,26153.0,104.5129,104.5527,104.2739,104.3138,26153.0
2025-04-24 14:30:00,104.77,105.06,104.69,105.02,18700.0,104.3138,104.6025,104.2341,104.5627,18700.0
2025-04-24 14:40:00,104.99,105.13,104.97,105.11,32444.0,104.5328,104.6722,104.5129,104.6523,32444.0
2025-04-24 14:50:00,105.13,105.17,104.97,105.04,19897.0,104.6722,104.712,104.5129,104.5826,19897.0
2025-04-24 15:00:00,104.99,105.0,104.7,104.73,18973.0,104.5328,104.5428,104.2441,104.2739,18973.0
2025-04-24 15:10:00,104.73,104.85,104.51,104.81,21199.0,104.2739,104.3934,104.0549,104.3536,21199.0
2025-04-24 15:20:00,104.79,104.79,104.47,104.47,101144.0,104.3337,104.3337,104.0151,104.0151,101144.0
2025-04-24 15:30:00,104.49,104.79,104.26,104.77,45093.0,104.035,104.3337,103.806,104.3138,45093.0
2025-04-24 15:40:00,104.77,105.08,104.73,105.05,46427.0,104.3138,104.6224,104.2739,104.5926,46427.0
2025-04-24 15:50:00,105.08,105.24,104.82,105.03,246380.0,104.6224,104.7817,104.3636,104.5726,246380.0
2025-04-25 09:30:00,104.62,105.85,104.52,105.13,126353.0,104.1644,105.3891,104.0649,104.6722,126353.0
2025-04-25 09:40:00,105.23,105.81,105.06,105.17,75601.0,104.7718,105.3492,104.6025,104.712,75601.0
2025-04-25 09:50:00,105.32,105.58,104.98,105.09,60393.0,104.8614,105.1202,104.5229,104.6324,60393.0
2025-04-25 10:00:00,105.21,105.56,105.09,105.52,72703.0,104.7519,105.1003,104.6324,105.0605,72703.0
2025-04-25 10:10:00,105.52,105.97,105.43,105.71,72430.0,105.0605,105.5085,104.9709,105.2497,72430.0
2025-04-25 10:20:00,105.71,105.71,104.71,104.91,54145.0,105.2497,105.2497,104.254,104.4532,54145.0
2025-04-25 10:30:00,104.98,105.2,104.58,105.07,11947.0,104.5229,104.7419,104.1246,104.6125,11947.0
2025-04-25 10:40:00,105.19,105.41,105.17,105.29,21824.0,104.7319,104.951,104.712,104.8315,21824.0
2025-04-25 10:50:00,105.28,105.52,105.2,105.42,38711.0,104.8216,105.0605,104.7419,104.9609,38711.0
2025-04-25 11:00:00,105.44,105.44,105.09,105.2,13014.0,104.9809,104.9809,104.6324,104.7419,13014.0
2025-04-25 11:10:00,105.09,105.35,105.0,105.35,37290.0,104.6324,104.8912,104.5428,104.8912,37290.0
2025-04-25 11:20:00,105.36,105.54,105.24,105.28,13910.0,104.9012,105.0804,104.7817,104.8216,13910.0
2025-04-25 11:30:00,105.31,105.35,105.06,105.18,13444.0,104.8514,104.8912,104.6025,104.722,13444.0
2025-04-25 11:40:00,105.18,105.37,105.09,105.17,10065.0,104.722,104.9112,104.6324,104.712,10065.0
2025-04-25 11:50:00,105.17,105.24,105.05,105.13,31396.0,104.712,104.7817,104.5926,104.6722,31396.0
2025-04-25 12:00:00,105.16,105.32,105.16,105.27,9746.0,104.7021,104.8614,104.7021,104.8116,9746.0
2025-04-25 12:10:00,105.32,105.35,105.16,105.23,4904.0,104.8614,104.8912,104.7021,104.7718,4904.0
2025-04-25 12:20:00,105.24,105.4,105.24,105.26,7520.0,104.7817,104.941,104.7817,104.8016,7520.0
2025-04-25 12:30:00,105.28,105.38,105.27,105.31,5359.0,104.8216,104.9211,104.8116,104.8514,5359.0
2025-04-25 12:40:00,105.34,105.44,105.21,105.35,11690.0,104.8813,104.9809,104.7519,104.8912,11690.0
2025-04-25 12:50:00,105.36,105.49,105.31,105.46,9810.0,104.9012,105.0306,104.8514,105.0008,9810.0
2025-04-25 13:00:00,105.43,105.7,105.41,105.57,12343.0,104.9709,105.2397,104.951,105.1103,12343.0
2025-04-25 13:10:00,105.61,105.77,105.55,105.77,23444.0,105.1501,105.3094,105.0904,105.3094,23444.0
2025-04-25 13:20:00,105.75,105.81,105.64,105.76,13032.0,105.2895,105.3492,105.18,105.2995,13032.0
2025-04-25 13:30:00,105.74,105.84,105.4,105.48,63255.0,105.2795,105.3791,104.941,105.0207,63255.0
2025-04-25 13:40:00,105.49,105.6,105.12,105.3,27024.0,105.0306,105.1402,104.6622,104.8415,27024.0
2025-04-25 13:50:00,105.17,105.2,104.82,105.1,21841.0,104.712,104.7419,104.3636,104.6423,21841.0
2025-04-25 14:00:00,105.12,105.32,105.02,105.32,20106.0,104.6622,104.8614,104.5627,104.8614,20106.0
2025-04-25 14:10:00,105.32,105.36,105.09,105.28,16858.0,104.8614,104.9012,104.6324,104.8216,16858.0
2025-04-25 14:20:00,105.23,105.47,105.14,105.36,12295.0,104.7718,105.0107,104.6822,104.9012,12295.0
2025-04-25 14:30:00,105.41,105.56,105.32,105.53,13196.0,104.951,105.1003,104.8614,105.0705,13196.0
2025-04-25 14:40:00,105.52,105.66,105.4,105.53,22318.0,105.0605,105.1999,104.941,105.0705,22318.0
2025-04-25 14:50:00,105.53,105.53,105.32,105.36,19650.0,105.0705,105.0705,104.8614,104.9012,19650.0
2025-04-25 15:00:00,105.36,105.53,105.33,105.49,13313.0,104.9012,105.0705,104.8713,105.0306,13313.0
2025-04-25 15:10:00,105.49,105.56,105.25,105.4,69608.0,105.0306,105.1003,104.7917,104.941,69608.0
2025-04-25 15:20:00,105.37,105.51,105.25,105.3,57621.0,104.9112,105.0506,104.7917,104.8415,57621.0
2025-04-25 15:30:00,105.26,105.29,104.92,105.11,104709.0,104.8016,104.8315,104.4631,104.6523,104709.0
2025-04-25 15:40:00,105.11,105.15,104.95,104.95,57794.0,104.6523,104.6921,104.493,104.493,57794.0
2025-04-25 15:50:00,105.04,105.48,104.92,105.24,222723.0,104.5826,105.0207,104.4631,104.7817,222723.0
2025-04-28 09:30:00,105.12,105.91,105.12,105.72,70908.0,104.6622,105.4488,104.6622,105.2596,70908.0
2025-04-28 09:40:00,105.74,106.3,105.63,106.02,125322.0,105.2795,105.8371,105.17,105.5583,125322.0
2025-04-28 09:50:00,106.04,106.23,105.48,105.53,106420.0,105.5782,105.7674,105.0207,105.0705,106420.0
2025-04-28 10:00:00,105.53,106.07,105.51,105.85,34186.0,105.0705,105.6081,105.0506,105.3891,34186.0
2025-04-28 10:10:00,105.83,106.03,105.71,105.97,19644.0,105.3692,105.5683,105.2497,105.5085,19644.0
2025-04-28 10:20:00,105.98,106.24,105.93,106.05,49591.0,105.5185,105.7774,105.4687,105.5882,49591.0
2025-04-28 10:30:00,106.02,106.04,105.78,105.98,16997.0,105.5583,105.5782,105.3194,105.5185,16997.0
2025-04-28 10:40:00,105.94,105.96,105.71,105.71,27573.0,105.4787,105.4986,105.2497,105.2497,27573.0
2025-04-28 10:50:00,105.82,105.82,105.37,105.37,21905.0,105.3592,105.3592,104.9112,104.9112,21905.0
2025-04-28 11:00:00,105.37,105.59,105.06,105.09,28333.0,104.9112,105.1302,104.6025,104.6324,28333.0
2025-04-28 11:10:00,105.03,105.31,105.01,105.16,6715.0,104.5726,104.8514,104.5527,104.7021,6715.0
2025-04-28 11:20:00,105.15,105.17,104.49,104.49,18368.0,104.6921,104.712,104.035,104.035,18368.0
2025-04-28 11:30:00,104.5,104.67,104.22,104.42,39294.0,104.0449,104.2142,103.7662,103.9653,39294.0
2025-04-28 11:40:00,104.43,104.6,104.21,104.35,22583.0,103.9753,104.1445,103.7562,103.8956,22583.0
2025-04-28 11:50:00,104.39,104.45,104.07,104.13,23075.0,103.9354,103.9952,103.6168,103.6766,23075.0
2025-04-28 12:00:00,104.13,104.16,103.67,103.68,43227.0,103.6766,103.7064,103.2186,103.2285,43227.0
2025-04-28 12:10:00,103.66,103.98,103.48,103.98,73899.0,103.2086,103.5272,103.0294,103.5272,73899.0
2025-04-28 12:20:00,103.92,103.99,103.53,103.7,11944.0,103.4675,103.5372,103.0792,103.2484,11944.0
2025-04-28 12:30:00,103.73,103.9,103.64,103.87,34701.0,103.2783,103.4476,103.1887,103.4177,34701.0
2025-04-28 12:40:00,103.79,103.96,103.75,103.92,10552.0,103.338,103.5073,103.2982,103.4675,10552.0
2025-04-28 12:50:00,103.94,104.02,103.67,103.8,12148.0,103.4874,103.567,103.2186,103.348,12148.0
2025-04-28 13:00:00,103.76,103.8,103.57,103.61,25309.0,103.3082,103.348,103.119,103.1588,25309.0
2025-04-28 13:10:00,103.58,103.68,103.42,103.66,19477.0,103.129,103.2285,102.9697,103.2086,19477.0
2025-04-28 13:20:00,103.61,103.71,103.44,103.45,34894.0,103.1588,103.2584,102.9896,102.9995,34894.0
2025-04-28 13:30:00,103.46,103.73,103.45,103.72,19785.0,103.0095,103.2783,102.9995,103.2683,19785.0
2025-04-28 13:40:00,103.72,103.81,103.56,103.69,32366.0,103.2683,103.358,103.109,103.2385,32366.0
2025-04-28 13:50:00,103.69,104.0,103.68,103.99,16624.0,103.2385,103.5471,103.2285,103.5372,16624.0
2025-04-28 14:00:00,103.98,104.05,103.87,103.98,20341.0,103.5272,103.5969,103.4177,103.5272,20341.0
2025-04-28 14:10:00,104.0,104.01,103.8,103.83,29538.0,103.5471,103.5571,103.348,103.3779,29538.0
2025-04-28 14:20:00,103.83,104.25,103.83,104.13,40300.0,103.3779,103.796,103.3779,103.6766,40300.0
2025-04-28 14:30:00,104.12,104.21,104.01,104.09,12858.0,103.6666,103.7562,103.5571,103.6367,12858.0
2025-04-28 14:40:00,104.09,104.27,104.07,104.16,33708.0,103.6367,103.816,103.6168,103.7064,33708.0
2025-04-28 14:50:00,104.2,104.3,104.13,104.18,18002.0,103.7463,103.8458,103.6766,103.7263,18002.0
2025-04-28 15:00:00,104.14,104.32,104.11,104.3,19781.0,103.6865,103.8657,103.6566,103.8458,19781.0
2025-04-28 15:10:00,104.29,104.3,104.12,104.21,19696.0,103.8359,103.8458,103.6666,103.7562,19696.0
2025-04-28 15:20:00,104.23,104.37,104.21,104.26,23834.0,103.7761,103.9155,103.7562,103.806,23834.0
2025-04-28 15:30:00,104.26,104.47,103.93,104.34,81268.0,103.806,104.0151,103.4774,103.8856,81268.0
2025-04-28 15:40:00,104.34,104.6,104.3,104.48,27885.0,103.8856,104.1445,103.8458,104.025,27885.0
2025-04-28 15:50:00,104.54,104.77,104.43,104.46,183770.0,104.0848,104.3138,103.9753,104.0051,183770.0
2025-04-29 09:30:00,104.31,105.37,104.06,104.82,32987.0,103.8558,104.9112,103.6069,104.3636,32987.0
2025-04-29 09:40:00,104.82,105.03,104.62,104.74,18971.0,104.3636,104.5726,104.1644,104.2839,18971.0
2025-04-29 09:50:00,104.74,104.9,104.39,104.44,20583.0,104.2839,104.4432,103.9354,103.9852,20583.0
2025-04-29 10:00:00,104.32,104.5,104.21,104.38,25069.0,103.8657,104.0449,103.7562,103.9255,25069.0
2025-04-29 10:10:00,104.38,104.38,104.13,104.23,18183.0,103.9255,103.9255,103.6766,103.7761,18183.0
2025-04-29 10:20:00,104.33,104.33,103.8,103.84,9681.0,103.8757,103.8757,103.348,103.3878,9681.0
2025-04-29 10:30:00,103.84,104.5,103.83,104.44,9949.0,103.3878,104.0449,103.3779,103.9852,9949.0
2025-04-29 10:40:00,104.44,104.49,104.27,104.44,8475.0,103.9852,104.035,103.816,103.9852,8475.0
2025-04-29 10:50:00,104.41,104.67,104.25,104.62,23487.0,103.9553,104.2142,103.796,104.1644,23487.0
2025-04-29 11:00:00,104.64,104.74,104.49,104.73,13702.0,104.1843,104.2839,104.035,104.2739,13702.0
2025-04-29 11:10:00,104.7,104.7,104.45,104.53,6804.0,104.2441,104.2441,103.9952,104.0748,6804.0
2025-04-29 11:20:00,104.53,104.67,104.4,104.65,10107.0,104.0748,104.2142,103.9454,104.1943,10107.0
2025-04-29 11:30:00,104.65,104.65,104.23,104.56,10920.0,104.1943,104.1943,103.7761,104.1047,10920.0
2025-04-29 11:40:00,104.5,104.74,104.49,104.59,5749.0,104.0449,104.2839,104.035,104.1346,5749.0
2025-04-29 11:50:00,104.59,104.66,104.41,104.45,7906.0,104.1346,104.2043,103.9553,103.9952,7906.0
2025-04-29 12:00:00,104.51,104.94,104.49,104.87,6013.0,104.0549,104.483,104.035,104.4133,6013.0
2025-04-29 12:10:00,104.9,104.95,104.8,104.82,7042.0,104.4432,104.493,104.3436,104.3636,7042.0
2025-04-29 12:20:00,104.8,104.93,104.8,104.91,21260.0,104.3436,104.4731,104.3436,104.4532,21260.0
2025-04-29 12:30:00,104.9,105.1,104.84,104.91,13078.0,104.4432,104.6423,104.3835,104.4532,13078.0
2025-04-29 12:40:00,104.91,104.91,104.36,104.37,17792.0,104.4532,104.4532,103.9056,103.9155,17792.0
2025-04-29 12:50:00,104.37,104.49,104.18,104.3,21009.0,103.9155,104.035,103.7263,103.8458,21009.0
2025-04-29 13:00:00,104.36,104.53,104.3,104.44,10453.0,103.9056,104.0748,103.8458,103.9852,10453.0
2025-04-29 13:10:00,104.42,104.65,104.33,104.65,15639.0,103.9653,104.1943,103.8757,104.1943,15639.0
2025-04-29 13:20:00,104.69,104.9,104.67,104.78,10275.0,104.2341,104.4432,104.2142,104.3237,10275.0
2025-04-29 13:30:00,104.75,104.92,104.75,104.92,8503.0,104.2939,104.4631,104.2939,104.4631,8503.0
2025-04-29 13:40:00,104.96,105.21,104.96,105.21,19343.0,104.5029,104.7519,104.5029,104.7519,19343.0
2025-04-29 13:50:00,105.2,105.39,105.14,105.21,11928.0,104.7419,104.9311,104.6822,104.7519,11928.0
2025-04-29 14:00:00,105.22,105.31,105.03,105.11,11746.0,104.7618,104.8514,104.5726,104.6523,11746.0
2025-04-29 14:10:00,105.08,105.15,104.99,105.06,7223.0,104.6224,104.6921,104.5328,104.6025,7223.0
2025-04-29 14:20:00,105.04,105.06,104.87,104.98,13031.0,104.5826,104.6025,104.4133,104.5229,13031.0
2025-04-29 14:30:00,104.99,105.1,104.94,105.05,8460.0,104.5328,104.6423,104.483,104.5926,8460.0
2025-04-29 14:40:00,105.05,105.08,104.98,105.05,7416.0,104.5926,104.6224,104.5229,104.5926,7416.0
2025-04-29 14:50:00,105.01,105.08,104.9,105.02,12239.0,104.5527,104.6224,104.4432,104.5627,12239.0
2025-04-29 15:00:00,105.02,105.18,104.96,105.04,10010.0,104.5627,104.722,104.5029,104.5826,10010.0
2025-04-29 15:10:00,105.04,105.13,105.03,105.07,11877.0,104.5826,104.6722,104.5726,104.6125,11877.0
2025-04-29 15:20:00,105.08,105.18,104.97,105.03,10948.0,104.6224,104.722,104.5129,104.5726,10948.0
2025-04-29 15:30:00,105.05,105.07,104.92,105.04,17900.0,104.5926,104.6125,104.4631,104.5826,17900.0
2025-04-29 15:40:00,104.98,105.14,104.87,105.03,33329.0,104.5229,104.6822,104.4133,104.5726,33329.0
2025-04-29 15:50:00,105.05,105.4,105.03,105.09,268870.0,104.5926,104.941,104.5726,104.6324,268870.0
2025-04-30 09:30:00,103.89,104.78,103.18,103.93,68065.0,103.4376,104.3237,102.7307,103.4774,68065.0
2025-04-30 09:40:00,103.83,103.83,103.19,103.57,12624.0,103.3779,103.3779,102.7407,103.119,12624.0
2025-04-30 09:50:00,103.64,103.64,102.84,103.1,14122.0,103.1887,103.1887,102.3922,102.651,14122.0
2025-04-30 10:00:00,103.13,103.46,102.89,103.15,39797.0,102.6809,103.0095,102.442,102.7008,39797.0
2025-04-30 10:10:00,103.14,103.49,102.92,103.47,26786.0,102.6909,103.0393,102.4718,103.0194,26786.0
2025-04-30 10:20:00,103.47,103.85,103.33,103.8,15028.0,103.0194,103.3978,102.88,103.348,15028.0
2025-04-30 10:30:00,103.8,103.89,103.56,103.73,18194.0,103.348,103.4376,103.109,103.2783,18194.0
2025-04-30 10:40:00,103.72,103.79,103.53,103.58,11590.0,103.2683,103.338,103.0792,103.129,11590.0
2025-04-30 10:50:00,103.56,103.74,103.42,103.59,16614.0,103.109,103.2883,102.9697,103.1389,16614.0
2025-04-30 11:00:00,103.59,104.11,103.59,104.06,14367.0,103.1389,103.6566,103.1389,103.6069,14367.0
2025-04-30 11:10:00,104.05,104.35,104.01,104.3,3778.0,103.5969,103.8956,103.5571,103.8458,3778.0
2025-04-30 11:20:00,104.27,104.45,104.08,104.2,18370.0,103.816,103.9952,103.6268,103.7463,18370.0
2025-04-30 11:30:00,104.18,104.39,104.11,104.3,37632.0,103.7263,103.9354,103.6566,103.8458,37632.0
2025-04-30 11:40:00,104.34,104.34,104.17,104.33,14468.0,103.8856,103.8856,103.7164,103.8757,14468.0
2025-04-30 11:50:00,104.37,104.37,104.04,104.09,15443.0,103.9155,103.9155,103.587,103.6367,15443.0
2025-04-30 12:00:00,104.08,104.34,104.08,104.3,14171.0,103.6268,103.8856,103.6268,103.8458,14171.0
2025-04-30 12:10:00,104.23,104.23,103.84,104.03,11545.0,103.7761,103.7761,103.3878,103.577,11545.0
2025-04-30 12:20:00,104.03,104.06,103.64,103.73,9939.0,103.577,103.6069,103.1887,103.2783,9939.0
2025-04-30 12:30:00,103.72,103.85,103.52,103.79,13733.0,103.2683,103.3978,103.0692,103.338,13733.0
2025-04-30 12:40:00,103.83,103.95,103.72,103.73,8078.0,103.3779,103.4973,103.2683,103.2783,8078.0
2025-04-30 12:50:00,103.73,103.87,103.65,103.71,10806.0,103.2783,103.4177,103.1987,103.2584,10806.0
2025-04-30 13:00:00,103.71,103.79,103.56,103.59,12359.0,103.2584,103.338,103.109,103.1389,12359.0
2025-04-30 13:10:00,103.59,103.66,103.32,103.66,20628.0,103.1389,103.2086,102.8701,103.2086,20628.0
2025-04-30 13:20:00,103.66,103.9,103.65,103.9,13433.0,103.2086,103.4476,103.1987,103.4476,13433.0
2025-04-30 13:30:00,103.88,104.02,103.83,103.91,11765.0,103.4276,103.567,103.3779,103.4575,11765.0
2025-04-30 13:40:00,103.92,104.03,103.86,103.92,12601.0,103.4675,103.577,103.4077,103.4675,12601.0
2025-04-30 13:50:00,103.95,104.09,103.94,103.99,10562.0,103.4973,103.6367,103.4874,103.5372,10562.0
2025-04-30 14:00:00,104.01,104.65,103.87,104.26,176001.0,103.5571,104.1943,103.4177,103.806,176001.0
2025-04-30 14:10:00,104.26,104.68,104.25,104.53,35919.0,103.806,104.2242,103.796,104.0748,35919.0
2025-04-30 14:20:00,104.58,104.61,104.28,104.41,24409.0,104.1246,104.1545,103.8259,103.9553,24409.0
2025-04-30 14:30:00,104.41,104.56,104.12,104.14,48855.0,103.9553,104.1047,103.6666,103.6865,48855.0
2025-04-30 14:40:00,104.14,104.33,104.01,104.26,78746.0,103.6865,103.8757,103.5571,103.806,78746.0
2025-04-30 14:50:00,104.21,104.31,104.0,104.02,24998.0,103.7562,103.8558,103.5471,103.567,24998.0
2025-04-30 15:00:00,104.03,104.25,104.01,104.09,38017.0,103.577,103.796,103.5571,103.6367,38017.0
2025-04-30 15:10:00,104.09,104.27,104.07,104.09,24153.0,103.6367,103.816,103.6168,103.6367,24153.0
2025-04-30 15:20:00,104.08,104.18,103.9,103.94,26463.0,103.6268,103.7263,103.4476,103.4874,26463.0
2025-04-30 15:30:00,103.89,103.95,103.7,103.81,46331.0,103.4376,103.4973,103.2484,103.358,46331.0
2025-04-30 15:40:00,103.81,104.67,103.77,104.61,40738.0,103.358,104.2142,103.3181,104.1545,40738.0
2025-04-30 15:50:00,104.58,105.33,104.48,105.07,278895.0,104.1246,104.8713,104.025,104.6125,278895.0
2025-05-01 09:30:00,105.64,105.64,104.52,105.05,52023.0,105.18,105.18,104.0649,104.5926,52023.0
2025-05-01 09:40:00,105.01,106.06,104.91,105.73,60827.0,104.5527,105.5982,104.4532,105.2696,60827.0
2025-05-01 09:50:00,105.73,105.98,105.47,105.57,49911.0,105.2696,105.5185,105.0107,105.1103,49911.0
2025-05-01 10:00:00,105.67,106.91,105.61,106.43,76679.0,105.2099,106.4445,105.1501,105.9665,76679.0
2025-05-01 10:10:00,106.44,106.54,106.04,106.33,34062.0,105.9765,106.0761,105.5782,105.867,34062.0
2025-05-01 10:20:00,106.39,106.54,106.33,106.46,49570.0,105.9267,106.0761,105.867,105.9964,49570.0
2025-05-01 10:30:00,106.45,106.64,106.23,106.64,55330.0,105.9865,106.1756,105.7674,106.1756,55330.0
2025-05-01 10:40:00,106.67,106.82,106.51,106.7,25907.0,106.2055,106.3548,106.0462,106.2354,25907.0
2025-05-01 10:50:00,106.7,106.77,106.6,106.75,27365.0,106.2354,106.3051,106.1358,106.2852,27365.0
2025-05-01 11:00:00,106.76,106.76,106.49,106.6,30148.0,106.2951,106.2951,106.0263,106.1358,30148.0
2025-05-01 11:10:00,106.59,106.8,106.55,106.8,30059.0,106.1258,106.3349,106.086,106.3349,30059.0
2025-05-01 11:20:00,106.8,107.02,106.74,106.84,49825.0,106.3349,106.554,106.2752,106.3748,49825.0
2025-05-01 11:30:00,106.85,107.0,106.72,106.88,45521.0,106.3847,106.5341,106.2553,106.4146,45521.0
2025-05-01 11:40:00,106.87,106.91,106.44,106.45,36009.0,106.4046,106.4445,105.9765,105.9865,36009.0
2025-05-01 11:50:00,106.46,106.46,105.98,106.13,25133.0,105.9964,105.9964,105.5185,105.6679,25133.0
2025-05-01 12:00:00,106.13,106.28,105.92,106.28,19962.0,105.6679,105.8172,105.4588,105.8172,19962.0
2025-05-01 12:10:00,106.28,106.28,105.76,105.77,14905.0,105.8172,105.8172,105.2995,105.3094,14905.0
2025-05-01 12:20:00,105.75,105.88,105.55,105.86,19307.0,105.2895,105.4189,105.0904,105.399,19307.0
2025-05-01 12:30:00,105.86,106.04,105.83,105.93,22904.0,105.399,105.5782,105.3692,105.4687,22904.0
2025-05-01 12:40:00,105.88,105.92,105.58,105.58,15936.0,105.4189,105.4588,105.1202,105.1202,15936.0
2025-05-01 12:50:00,105.61,105.77,105.54,105.55,19337.0,105.1501,105.3094,105.0804,105.0904,19337.0
2025-05-01 13:00:00,105.59,106.12,105.59,106.1,20335.0,105.1302,105.6579,105.1302,105.638,20335.0
2025-05-01 13:10:00,106.1,106.45,106.1,106.45,24784.0,105.638,105.9865,105.638,105.9865,24784.0
2025-05-01 13:20:00,106.42,106.45,106.12,106.19,19744.0,105.9566,105.9865,105.6579,105.7276,19744.0
2025-05-01 13:30:00,106.21,106.5,106.18,106.37,23573.0,105.7475,106.0362,105.7176,105.9068,23573.0
2025-05-01 13:40:00,106.34,106.36,105.98,106.17,18886.0,105.8769,105.8968,105.5185,105.7077,18886.0
2025-05-01 13:50:00,106.18,106.21,105.96,106.07,16172.0,105.7176,105.7475,105.4986,105.6081,16172.0
2025-05-01 14:00:00,106.07,106.31,106.05,106.26,21652.0,105.6081,105.8471,105.5882,105.7973,21652.0
2025-05-01 14:10:00,106.25,106.33,106.22,106.27,11804.0,105.7873,105.867,105.7575,105.8072,11804.0
2025-05-01 14:20:00,106.28,106.28,106.08,106.25,18297.0,105.8172,105.8172,105.6181,105.7873,18297.0
2025-05-01 14:30:00,106.26,106.41,106.24,106.37,17380.0,105.7973,105.9466,105.7774,105.9068,17380.0
2025-05-01 14:40:00,106.38,106.54,106.32,106.49,24316.0,105.9168,106.0761,105.857,106.0263,24316.0
2025-05-01 14:50:00,106.49,106.56,106.33,106.35,20892.0,106.0263,106.096,105.867,105.8869,20892.0
2025-05-01 15:00:00,106.36,106.43,106.25,106.35,19167.0,105.8968,105.9665,105.7873,105.8869,19167.0
2025-05-01 15:10:00,106.33,106.57,106.25,106.49,25299.0,105.867,106.1059,105.7873,106.0263,25299.0
2025-05-01 15:20:00,106.51,106.65,106.48,106.6,24059.0,106.0462,106.1856,106.0163,106.1358,24059.0
2025-05-01 15:30:00,106.58,106.65,106.47,106.47,37246.0,106.1159,106.1856,106.0064,106.0064,37246.0
2025-05-01 15:40:00,106.47,106.75,106.45,106.71,41220.0,106.0064,106.2852,105.9865,106.2453,41220.0
2025-05-01 15:50:00,106.73,106.73,105.7,105.8,161946.0,106.2652,106.2652,105.2397,105.3393,161946.0
2025-05-02 09:30:00,108.0,108.68,106.51,108.29,51988.0,107.5297,108.2067,106.0462,107.8184,51988.0
2025-05-02 09:40:00,108.25,108.41,107.66,107.84,29458.0,107.7786,107.9379,107.1912,107.3704,29458.0
2025-05-02 09:50:00,107.77,107.86,107.32,107.67,10685.0,107.3007,107.3903,106.8527,107.2011,10685.0
2025-05-02 10:00:00,107.66,108.25,107.54,108.16,30277.0,107.1912,107.7786,107.0717,107.689,30277.0
2025-05-02 10:10:00,108.23,108.43,107.95,108.33,23207.0,107.7587,107.9578,107.4799,107.8583,23207.0
2025-05-02 10:20:00,108.21,108.35,108.02,108.22,29214.0,107.7388,107.8782,107.5496,107.7487,29214.0
2025-05-02 10:30:00,108.18,108.31,107.98,108.17,13837.0,107.7089,107.8384,107.5098,107.699,13837.0
2025-05-02 10:40:00,108.19,108.24,107.93,108.12,18052.0,107.7189,107.7687,107.46,107.6492,18052.0
2025-05-02 10:50:00,108.06,108.17,107.97,107.97,23992.0,107.5894,107.699,107.4998,107.4998,23992.0
2025-05-02 11:00:00,107.97,108.16,107.96,108.05,11400.0,107.4998,107.689,107.4899,107.5795,11400.0
2025-05-02 11:10:00,108.08,108.25,108.02,108.17,14064.0,107.6094,107.7786,107.5496,107.699,14064.0
2025-05-02 11:20:00,108.2,108.31,107.88,107.91,37141.0,107.7288,107.8384,107.4102,107.4401,37141.0
2025-05-02 11:30:00,107.94,108.29,107.89,108.29,23177.0,107.47,107.8184,107.4202,107.8184,23177.0
2025-05-02 11:40:00,108.31,108.5,108.28,108.45,10311.0,107.8384,108.0275,107.8085,107.9777,10311.0
2025-05-02 11:50:00,108.45,108.68,108.37,108.61,15088.0,107.9777,108.2067,107.8981,108.1371,15088.0
2025-05-02 12:00:00,108.65,109.08,108.58,108.96,27309.0,108.1769,108.605,108.1072,108.4855,27309.0
2025-05-02 12:10:00,108.97,109.19,108.92,109.17,24071.0,108.4955,108.7145,108.4457,108.6946,24071.0
2025-05-02 12:20:00,109.19,109.19,109.01,109.05,12551.0,108.7145,108.7145,108.5353,108.5751,12551.0
2025-05-02 12:30:00,109.04,109.32,109.04,109.27,16850.0,108.5652,108.844,108.5652,108.7942,16850.0
2025-05-02 12:40:00,109.29,109.39,109.22,109.29,35675.0,108.8141,108.9137,108.7444,108.8141,35675.0
2025-05-02 12:50:00,109.31,109.31,109.15,109.24,22428.0,108.834,108.834,108.6747,108.7643,22428.0
2025-05-02 13:00:00,109.25,109.3,109.13,109.16,33620.0,108.7743,108.824,108.6548,108.6847,33620.0
2025-05-02 13:10:00,109.17,109.18,108.98,109.05,33294.0,108.6946,108.7046,108.5054,108.5751,33294.0
2025-05-02 13:20:00,109.06,109.14,108.94,109.0,28406.0,108.5851,108.6647,108.4656,108.5254,28406.0
2025-05-02 13:30:00,108.98,109.05,108.83,108.88,63019.0,108.5054,108.5751,108.3561,108.4059,63019.0
2025-05-02 13:40:00,108.85,109.01,108.8,108.92,30845.0,108.376,108.5353,108.3262,108.4457,30845.0
2025-05-02 13:50:00,108.94,108.98,108.87,108.92,20280.0,108.4656,108.5054,108.3959,108.4457,20280.0
2025-05-02 14:00:00,108.9,109.11,108.89,109.01,29712.0,108.4258,108.6349,108.4158,108.5353,29712.0
2025-05-02 14:10:00,109.0,109.15,108.98,109.05,28833.0,108.5254,108.6747,108.5054,108.5751,28833.0
2025-05-02 14:20:00,109.05,109.17,108.99,109.04,27514.0,108.5751,108.6946,108.5154,108.5652,27514.0
2025-05-02 14:30:00,109.05,109.07,108.92,108.97,15883.0,108.5751,108.595,108.4457,108.4955,15883.0
2025-05-02 14:40:00,108.99,108.99,108.66,108.66,21661.0,108.5154,108.5154,108.1868,108.1868,21661.0
2025-05-02 14:50:00,108.68,108.82,108.58,108.78,40254.0,108.2067,108.3461,108.1072,108.3063,40254.0
2025-05-02 15:00:00,108.76,108.85,108.65,108.74,34727.0,108.2864,108.376,108.1769,108.2665,34727.0
2025-05-02 15:10:00,108.76,108.88,108.73,108.86,24177.0,108.2864,108.4059,108.2565,108.386,24177.0
2025-05-02 15:20:00,108.84,108.95,108.77,108.94,27981.0,108.3661,108.4756,108.2964,108.4656,27981.0
2025-05-02 15:30:00,108.94,109.0,108.8,108.93,50675.0,108.4656,108.5254,108.3262,108.4557,50675.0
2025-05-02 15:40:00,108.95,108.99,108.65,108.73,74348.0,108.4756,108.5154,108.1769,108.2565,74348.0
2025-05-02 15:50:00,108.76,108.96,108.31,108.33,232661.0,108.2864,108.4855,107.8384,107.8583,232661.0
2025-05-05 09:30:00,107.1,107.9,106.74,107.65,66079.0,106.6336,107.4301,106.2752,107.1812,66079.0
2025-05-05 09:40:00,107.73,108.18,107.6,108.14,28743.0,107.2609,107.7089,107.1314,107.6691,28743.0
2025-05-05 09:50:00,108.06,108.65,107.92,108.4,34799.0,107.5894,108.1769,107.4501,107.928,34799.0
2025-05-05 10:00:00,108.52,108.8,108.3,108.5,29496.0,108.0474,108.3262,107.8284,108.0275,29496.0
2025-05-05 10:10:00,108.5,108.61,108.3,108.52,27636.0,108.0275,108.1371,107.8284,108.0474,27636.0
2025-05-05 10:20:00,108.55,108.69,108.4,108.69,26727.0,108.0773,108.2167,107.928,108.2167,26727.0
2025-05-05 10:30:00,108.7,109.04,108.69,108.95,35596.0,108.2267,108.5652,108.2167,108.4756,35596.0
2025-05-05 10:40:00,108.94,109.09,108.91,109.01,52640.0,108.4656,108.615,108.4357,108.5353,52640.0
2025-05-05 10:50:00,108.99,109.0,108.58,108.84,36596.0,108.5154,108.5254,108.1072,108.3661,36596.0
2025-05-05 11:00:00,108.84,109.0,108.82,108.93,15096.0,108.3661,108.5254,108.3461,108.4557,15096.0
2025-05-05 11:10:00,108.94,109.07,108.85,108.95,12092.0,108.4656,108.595,108.376,108.4756,12092.0
2025-05-05 11:20:00,108.98,109.25,108.98,109.08,42423.0,108.5054,108.7743,108.5054,108.605,42423.0
2025-05-05 11:30:00,109.08,109.09,108.65,108.68,77766.0,108.605,108.615,108.1769,108.2067,77766.0
2025-05-05 11:40:00,108.72,108.81,108.65,108.73,21448.0,108.2466,108.3362,108.1769,108.2565,21448.0
2025-05-05 11:50:00,108.78,108.92,108.73,108.74,13672.0,108.3063,108.4457,108.2565,108.2665,13672.0
2025-05-05 12:00:00,108.71,108.88,108.71,108.71,11495.0,108.2366,108.4059,108.2366,108.2366,11495.0
2025-05-05 12:10:00,108.72,108.84,108.72,108.82,10186.0,108.2466,108.3661,108.2466,108.3461,10186.0
2025-05-05 12:20:00,108.84,108.87,108.71,108.84,18936.0,108.3661,108.3959,108.2366,108.3661,18936.0
2025-05-05 12:30:00,108.83,108.9,108.76,108.86,12692.0,108.3561,108.4258,108.2864,108.386,12692.0
2025-05-05 12:40:00,108.88,108.93,108.81,108.88,11757.0,108.4059,108.4557,108.3362,108.4059,11757.0
2025-05-05 12:50:00,108.88,109.06,108.78,109.03,21852.0,108.4059,108.5851,108.3063,108.5552,21852.0
2025-05-05 13:00:00,109.02,109.03,108.86,108.92,29889.0,108.5453,108.5552,108.386,108.4457,29889.0
2025-05-05 13:10:00,108.92,108.98,108.66,108.68,17170.0,108.4457,108.5054,108.1868,108.2067,17170.0
2025-05-05 13:20:00,108.64,108.65,108.54,108.58,12610.0,108.1669,108.1769,108.0674,108.1072,12610.0
2025-05-05 13:30:00,108.57,108.77,108.55,108.74,14233.0,108.0972,108.2964,108.0773,108.2665,14233.0
2025-05-05 13:40:00,108.75,108.85,108.7,108.75,15375.0,108.2764,108.376,108.2267,108.2764,15375.0
2025-05-05 13:50:00,108.76,108.8,108.68,108.72,14603.0,108.2864,108.3262,108.2067,108.2466,14603.0
2025-05-05 14:00:00,108.73,108.88,108.69,108.86,10378.0,108.2565,108.4059,108.2167,108.386,10378.0
2025-05-05 14:10:00,108.86,108.89,108.76,108.84,23874.0,108.386,108.4158,108.2864,108.3661,23874.0
2025-05-05 14:20:00,108.83,108.85,108.78,108.79,12419.0,108.3561,108.376,108.3063,108.3163,12419.0
2025-05-05 14:30:00,108.78,108.85,108.78,108.82,22414.0,108.3063,108.376,108.3063,108.3461,22414.0
2025-05-05 14:40:00,108.84,108.95,108.84,108.9,14199.0,108.3661,108.4756,108.3661,108.4258,14199.0
2025-05-05 14:50:00,108.9,108.9,108.7,108.73,23583.0,108.4258,108.4258,108.2267,108.2565,23583.0
2025-05-05 15:00:00,108.72,108.79,108.62,108.72,53709.0,108.2466,108.3163,108.147,108.2466,53709.0
2025-05-05 15:10:00,108.73,108.74,108.64,108.65,35473.0,108.2565,108.2665,108.1669,108.1769,35473.0
2025-05-05 15:20:00,108.63,108.67,108.47,108.54,32569.0,108.157,108.1968,107.9977,108.0674,32569.0
2025-05-05 15:30:00,108.53,108.62,108.48,108.53,39185.0,108.0574,108.147,108.0076,108.0574,39185.0
2025-05-05 15:40:00,108.51,108.59,108.39,108.41,68063.0,108.0375,108.1171,107.918,107.9379,68063.0
2025-05-05 15:50:00,108.43,108.49,108.21,108.4,238334.0,107.9578,108.0176,107.7388,107.928,238334.0
2025-05-06 09:30:00,107.06,108.56,106.66,108.26,70701.0,106.5938,108.0873,106.1955,107.7886,70701.0
2025-05-06 09:40:00,108.24,108.45,107.82,107.82,37282.0,107.7687,107.9777,107.3505,107.3505,37282.0
2025-05-06 09:50:00,107.76,107.98,107.54,107.82,30619.0,107.2908,107.5098,107.0717,107.3505,30619.0
2025-05-06 10:00:00,107.82,107.95,107.54,107.87,48507.0,107.3505,107.4799,107.0717,107.4003,48507.0
2025-05-06 10:10:00,107.92,107.97,107.7,107.9,33986.0,107.4501,107.4998,107.231,107.4301,33986.0
2025-05-06 10:20:00,107.92,108.26,107.92,108.07,32907.0,107.4501,107.7886,107.4501,107.5994,32907.0
2025-05-06 10:30:00,108.06,108.15,107.84,107.98,43165.0,107.5894,107.6791,107.3704,107.5098,43165.0
2025-05-06 10:40:00,107.98,107.98,107.61,107.88,51010.0,107.5098,107.5098,107.1414,107.4102,51010.0
2025-05-06 10:50:00,107.89,107.9,107.41,107.52,45689.0,107.4202,107.4301,106.9423,107.0518,45689.0
2025-05-06 11:00:00,107.5,107.72,107.41,107.41,34486.0,107.0319,107.2509,106.9423,106.9423,34486.0
2025-05-06 11:10:00,107.43,107.67,107.38,107.66,34370.0,106.9622,107.2011,106.9124,107.1912,34370.0
2025-05-06 11:20:00,107.67,107.81,107.64,107.78,27845.0,107.2011,107.3405,107.1713,107.3107,27845.0
2025-05-06 11:30:00,107.78,107.81,107.61,107.73,17377.0,107.3107,107.3405,107.1414,107.2609,17377.0
2025-05-06 11:40:00,107.75,107.75,107.57,107.72,26745.0,107.2808,107.2808,107.1016,107.2509,26745.0
2025-05-06 11:50:00,107.7,107.71,107.3,107.34,26633.0,107.231,107.241,106.8328,106.8726,26633.0
2025-05-06 12:00:00,107.38,107.48,107.25,107.28,18595.0,106.9124,107.012,106.783,106.8128,18595.0
2025-05-06 12:10:00,107.26,107.83,107.24,107.67,35749.0,106.7929,107.3604,106.773,107.2011,35749.0
2025-05-06 12:20:00,107.67,107.72,107.29,107.35,26695.0,107.2011,107.2509,106.8228,106.8825,26695.0
2025-05-06 12:30:00,107.35,107.53,107.29,107.36,22434.0,106.8825,107.0618,106.8228,106.8925,22434.0
2025-05-06 12:40:00,107.37,107.37,107.01,107.07,14276.0,106.9025,106.9025,106.544,106.6038,14276.0
2025-05-06 12:50:00,107.04,107.06,106.68,106.73,18751.0,106.5739,106.5938,106.2155,106.2652,18751.0
2025-05-06 13:00:00,106.76,106.95,106.67,106.94,45034.0,106.2951,106.4843,106.2055,106.4743,45034.0
2025-05-06 13:10:00,106.91,107.04,106.82,106.98,34085.0,106.4445,106.5739,106.3548,106.5141,34085.0
2025-05-06 13:20:00,106.96,106.96,106.65,106.82,34926.0,106.4942,106.4942,106.1856,106.3548,34926.0
2025-05-06 13:30:00,106.81,106.92,106.71,106.71,33395.0,106.3449,106.4544,106.2453,106.2453,33395.0
2025-05-06 13:40:00,106.7,106.7,106.53,106.6,34872.0,106.2354,106.2354,106.0661,106.1358,34872.0
2025-05-06 13:50:00,106.6,106.79,106.59,106.68,64218.0,106.1358,106.325,106.1258,106.2155,64218.0
2025-05-06 14:00:00,106.67,106.97,106.66,106.81,85310.0,106.2055,106.5042,106.1955,106.3449,85310.0
2025-05-06 14:10:00,106.81,106.83,106.67,106.8,79763.0,106.3449,106.3648,106.2055,106.3349,79763.0
2025-05-06 14:20:00,106.8,107.15,106.8,107.15,157343.0,106.3349,106.6834,106.3349,106.6834,157343.0
2025-05-06 14:30:00,107.13,107.46,107.11,107.45,95891.0,106.6635,106.9921,106.6436,106.9821,95891.0
2025-05-06 14:40:00,107.49,107.58,107.4,107.49,72207.0,107.0219,107.1115,106.9323,107.0219,72207.0
2025-05-06 14:50:00,107.5,107.72,107.38,107.72,100704.0,107.0319,107.2509,106.9124,107.2509,100704.0
2025-05-06 15:00:00,107.69,107.76,107.52,107.58,81046.0,107.2211,107.2908,107.0518,107.1115,81046.0
2025-05-06 15:10:00,107.58,107.61,107.31,107.31,106145.0,107.1115,107.1414,106.8427,106.8427,106145.0
2025-05-06 15:20:00,107.34,107.4,107.24,107.38,110465.0,106.8726,106.9323,106.773,106.9124,110465.0
2025-05-06 15:30:00,107.39,107.48,107.3,107.4,112492.0,106.9224,107.012,106.8328,106.9323,112492.0
2025-05-06 15:40:00,107.4,107.69,107.39,107.61,137850.0,106.9323,107.2211,106.9224,107.1414,137850.0
2025-05-06 15:50:00,107.6,107.61,107.23,107.28,375535.0,107.1314,107.1414,106.7631,106.8128,375535.0
2025-05-07 09:30:00,114.96,115.0,110.0,110.35,364030.0,114.4594,114.4992,109.521,109.8695,364030.0
2025-05-07 09:40:00,110.35,111.49,110.34,110.55,265687.0,109.8695,111.0045,109.8595,110.0686,265687.0
2025-05-07 09:50:00,110.55,111.32,110.0,111.21,125794.0,110.0686,110.8353,109.521,110.7257,125794.0
2025-05-07 10:00:00,111.24,111.33,110.28,110.93,74557.0,110.7556,110.8452,109.7998,110.4469,74557.0
2025-05-07 10:10:00,110.85,110.88,109.39,109.43,69778.0,110.3673,110.3972,108.9137,108.9535,69778.0
2025-05-07 10:20:00,109.43,109.61,109.04,109.39,47655.0,108.9535,109.1327,108.5652,108.9137,47655.0
2025-05-07 10:30:00,109.46,109.71,108.6,109.04,48394.0,108.9834,109.2323,108.1271,108.5652,48394.0
2025-05-07 10:40:00,109.11,109.23,108.57,109.11,55300.0,108.6349,108.7544,108.0972,108.6349,55300.0
2025-05-07 10:50:00,109.02,109.21,108.62,109.14,37318.0,108.5453,108.7344,108.147,108.6647,37318.0
2025-05-07 11:00:00,109.12,109.16,108.75,109.16,27781.0,108.6448,108.6847,108.2764,108.6847,27781.0
2025-05-07 11:10:00,109.18,109.3,108.9,109.0,34538.0,108.7046,108.824,108.4258,108.5254,34538.0
2025-05-07 11:20:00,109.0,109.51,108.87,109.51,40320.0,108.5254,109.0331,108.3959,109.0331,40320.0
2025-05-07 11:30:00,109.47,109.79,109.36,109.65,37328.0,108.9933,109.3119,108.8838,109.1725,37328.0
2025-05-07 11:40:00,109.65,109.88,109.36,109.45,68284.0,109.1725,109.4015,108.8838,108.9734,68284.0
2025-05-07 11:50:00,109.43,109.98,109.28,109.87,99893.0,108.9535,109.5011,108.8041,109.3916,99893.0
2025-05-07 12:00:00,109.86,110.24,109.79,110.15,50592.0,109.3816,109.76,109.3119,109.6703,50592.0
2025-05-07 12:10:00,110.22,110.38,110.18,110.25,27270.0,109.74,109.8993,109.7002,109.7699,27270.0
2025-05-07 12:20:00,110.29,110.29,109.71,109.78,33126.0,109.8097,109.8097,109.2323,109.302,33126.0
2025-05-07 12:30:00,109.82,110.08,109.71,110.03,30348.0,109.3418,109.6007,109.2323,109.5509,30348.0
2025-05-07 12:40:00,110.07,110.27,110.03,110.17,24559.0,109.5907,109.7898,109.5509,109.6903,24559.0
2025-05-07 12:50:00,110.13,110.37,110.08,110.11,23403.0,109.6504,109.8894,109.6007,109.6305,23403.0
2025-05-07 13:00:00,110.09,110.22,109.91,110.22,21157.0,109.6106,109.74,109.4314,109.74,21157.0
2025-05-07 13:10:00,110.22,110.42,110.01,110.05,16799.0,109.74,109.9392,109.531,109.5708,16799.0
2025-05-07 13:20:00,110.01,110.31,109.91,110.17,23685.0,109.531,109.8296,109.4314,109.6903,23685.0
2025-05-07 13:30:00,110.18,110.2,109.71,109.72,16733.0,109.7002,109.7201,109.2323,109.2422,16733.0
2025-05-07 13:40:00,109.78,109.94,109.68,109.93,22280.0,109.302,109.4613,109.2024,109.4513,22280.0
2025-05-07 13:50:00,109.94,109.94,109.4,109.47,33302.0,109.4613,109.4613,108.9236,108.9933,33302.0
2025-05-07 14:00:00,109.5,109.84,108.78,108.96,36566.0,109.0232,109.3617,108.3063,108.4855,36566.0
2025-05-07 14:10:00,108.95,109.16,108.37,108.47,84842.0,108.4756,108.6847,107.8981,107.9977,84842.0
2025-05-07 14:20:00,108.58,108.81,108.42,108.48,35340.0,108.1072,108.3362,107.9479,108.0076,35340.0
2025-05-07 14:30:00,108.52,109.26,108.41,109.17,29257.0,108.0474,108.7842,107.9379,108.6946,29257.0
2025-05-07 14:40:00,109.23,109.38,108.71,108.93,57975.0,108.7544,108.9037,108.2366,108.4557,57975.0
2025-05-07 14:50:00,109.04,109.94,108.95,109.82,50934.0,108.5652,109.4613,108.4756,109.3418,50934.0
2025-05-07 15:00:00,109.82,109.98,109.52,109.98,46490.0,109.3418,109.5011,109.0431,109.5011,46490.0
2025-05-07 15:10:00,109.98,110.0,109.44,109.74,56042.0,109.5011,109.521,108.9634,109.2621,56042.0
2025-05-07 15:20:00,109.79,109.79,108.86,108.92,69083.0,109.3119,109.3119,108.386,108.4457,69083.0
2025-05-07 15:30:00,108.97,109.38,108.88,109.38,73956.0,108.4955,108.9037,108.4059,108.9037,73956.0
2025-05-07 15:40:00,109.36,110.18,109.2,109.65,123072.0,108.8838,109.7002,108.7245,109.1725,123072.0
2025-05-07 15:50:00,109.6,109.96,109.23,109.84,363403.0,109.1227,109.4812,108.7544,109.3617,363403.0
2025-05-08 09:30:00,110.52,111.32,109.52,110.02,74185.0,110.0387,110.8353,109.0431,109.5409,74185.0
2025-05-08 09:40:00,109.98,110.54,109.9,110.46,42554.0,109.5011,110.0586,109.4214,109.979,42554.0
2025-05-08 09:50:00,110.39,110.83,110.39,110.76,19802.0,109.9093,110.3474,109.9093,110.2777,19802.0
2025-05-08 10:00:00,110.76,111.24,110.73,110.84,75619.0,110.2777,110.7556,110.2478,110.3573,75619.0
2025-05-08 10:10:00,110.79,111.31,110.61,111.09,74905.0,110.3076,110.8253,110.1283,110.6063,74905.0
2025-05-08 10:20:00,111.15,111.71,111.13,111.58,26333.0,110.666,111.2236,110.6461,111.0941,26333.0
2025-05-08 10:30:00,111.55,111.68,111.29,111.41,36139.0,111.0642,111.1937,110.8054,110.9249,36139.0
2025-05-08 10:40:00,111.38,111.43,110.9,110.94,51722.0,110.895,110.9448,110.4171,110.4569,51722.0
2025-05-08 10:50:00,110.97,111.27,110.61,110.87,56231.0,110.4868,110.7855,110.1283,110.3872,56231.0
2025-05-08 11:00:00,110.81,111.08,110.74,110.99,18746.0,110.3275,110.5963,110.2578,110.5067,18746.0
2025-05-08 11:10:00,111.03,111.28,111.02,111.27,26227.0,110.5465,110.7954,110.5366,110.7855,26227.0
2025-05-08 11:20:00,111.29,111.89,111.28,111.67,46229.0,110.8054,111.4028,110.7954,111.1837,46229.0
2025-05-08 11:30:00,111.69,111.97,111.5,111.92,40088.0,111.2036,111.4824,111.0145,111.4326,40088.0
2025-05-08 11:40:00,111.99,112.41,111.99,112.39,31569.0,111.5023,111.9205,111.5023,111.9006,31569.0
2025-05-08 11:50:00,112.44,112.44,112.07,112.15,33583.0,111.9504,111.9504,111.582,111.6616,33583.0
2025-05-08 12:00:00,112.15,112.32,112.15,112.32,23571.0,111.6616,111.8309,111.6616,111.8309,23571.0
2025-05-08 12:10:00,112.33,112.62,112.29,112.61,20972.0,111.8409,112.1296,111.801,112.1196,20972.0
2025-05-08 12:20:00,112.61,112.66,112.48,112.5,18708.0,112.1196,112.1694,111.9902,112.0101,18708.0
2025-05-08 12:30:00,112.53,112.89,112.49,112.89,24530.0,112.04,112.3984,112.0002,112.3984,24530.0
2025-05-08 12:40:00,112.84,113.07,112.71,113.05,41925.0,112.3486,112.5776,112.2192,112.5577,41925.0
2025-05-08 12:50:00,113.04,113.14,112.83,112.87,34543.0,112.5478,112.6473,112.3387,112.3785,34543.0
2025-05-08 13:00:00,112.9,112.93,112.71,112.8,28525.0,112.4084,112.4382,112.2192,112.3088,28525.0
2025-05-08 13:10:00,112.83,112.83,112.49,112.69,24693.0,112.3387,112.3387,112.0002,112.1993,24693.0
2025-05-08 13:20:00,112.66,112.92,112.64,112.76,21867.0,112.1694,112.4283,112.1495,112.269,21867.0
2025-05-08 13:30:00,112.77,112.79,112.56,112.76,23999.0,112.2789,112.2988,112.0699,112.269,23999.0
2025-05-08 13:40:00,112.77,112.8,112.58,112.75,26875.0,112.2789,112.3088,112.0898,112.259,26875.0
2025-05-08 13:50:00,112.75,113.1,112.72,112.73,97746.0,112.259,112.6075,112.2292,112.2391,97746.0
2025-05-08 14:00:00,112.73,112.96,112.73,112.91,36912.0,112.2391,112.4681,112.2391,112.4183,36912.0
2025-05-08 14:10:00,112.91,113.06,112.84,112.98,25565.0,112.4183,112.5677,112.3486,112.488,25565.0
2025-05-08 14:20:00,113.0,113.13,112.91,113.0,18564.0,112.5079,112.6374,112.4183,112.5079,18564.0
2025-05-08 14:30:00,113.0,113.23,112.97,113.18,26003.0,112.5079,112.7369,112.4781,112.6872,26003.0
2025-05-08 14:40:00,113.19,113.33,113.18,113.25,26862.0,112.6971,112.8365,112.6872,112.7568,26862.0
2025-05-08 14:50:00,113.25,113.38,113.11,113.15,25980.0,112.7568,112.8863,112.6175,112.6573,25980.0
2025-05-08 15:00:00,113.16,113.23,113.01,113.09,22999.0,112.6672,112.7369,112.5179,112.5975,22999.0
2025-05-08 15:10:00,113.08,113.11,112.91,113.09,62062.0,112.5876,112.6175,112.4183,112.5975,62062.0
2025-05-08 15:20:00,113.07,113.44,113.06,113.36,54581.0,112.5776,112.946,112.5677,112.8664,54581.0
2025-05-08 15:30:00,113.37,113.44,113.21,113.27,50754.0,112.8763,112.946,112.717,112.7768,50754.0
2025-05-08 15:40:00,113.29,113.32,112.93,112.98,89323.0,112.7967,112.8265,112.4382,112.488,89323.0
2025-05-08 15:50:00,112.97,113.02,112.25,112.4,307039.0,112.4781,112.5278,111.7612,111.9105,307039.0
2025-05-09 09:30:00,113.26,113.54,112.86,113.31,97436.0,112.7668,113.0456,112.3685,112.8166,97436.0
2025-05-09 09:40:00,113.39,113.49,113.01,113.04,26955.0,112.8962,112.9958,112.5179,112.5478,26955.0
2025-05-09 09:50:00,113.04,113.16,112.8,112.94,34862.0,112.5478,112.6672,112.3088,112.4482,34862.0
2025-05-09 10:00:00,112.98,113.33,112.93,112.97,51703.0,112.488,112.8365,112.4382,112.4781,51703.0
2025-05-09 10:10:00,112.97,113.01,112.41,112.42,43539.0,112.4781,112.5179,111.9205,111.9305,43539.0
2025-05-09 10:20:00,112.46,112.57,112.0,112.29,40409.0,111.9703,112.0798,111.5123,111.801,40409.0
2025-05-09 10:30:00,112.3,112.45,112.19,112.34,35811.0,111.811,111.9603,111.7015,111.8508,35811.0
2025-05-09 10:40:00,112.33,112.85,112.27,112.83,27716.0,111.8409,112.3586,111.7811,112.3387,27716.0
2025-05-09 10:50:00,112.82,112.96,112.63,112.64,27357.0,112.3287,112.4681,112.1395,112.1495,27357.0
2025-05-09 11:00:00,112.71,112.79,112.61,112.63,17673.0,112.2192,112.2988,112.1196,112.1395,17673.0
2025-05-09 11:10:00,112.62,112.62,112.44,112.53,19320.0,112.1296,112.1296,111.9504,112.04,19320.0
2025-05-09 11:20:00,112.5,112.52,112.3,112.43,16370.0,112.0101,112.03,111.811,111.9404,16370.0
2025-05-09 11:30:00,112.43,112.53,112.35,112.41,16126.0,111.9404,112.04,111.8608,111.9205,16126.0
2025-05-09 11:40:00,112.41,112.51,112.34,112.42,24572.0,111.9205,112.0201,111.8508,111.9305,24572.0
2025-05-09 11:50:00,112.45,112.58,112.37,112.44,11967.0,111.9603,112.0898,111.8807,111.9504,11967.0
2025-05-09 12:00:00,112.49,112.49,112.31,112.39,37591.0,112.0002,112.0002,111.8209,111.9006,37591.0
2025-05-09 12:10:00,112.39,112.66,112.3,112.55,85796.0,111.9006,112.1694,111.811,112.0599,85796.0
2025-05-09 12:20:00,112.6,112.76,112.58,112.61,29195.0,112.1097,112.269,112.0898,112.1196,29195.0
2025-05-09 12:30:00,112.61,112.87,112.51,112.64,40215.0,112.1196,112.3785,112.0201,112.1495,40215.0
2025-05-09 12:40:00,112.65,112.74,112.56,112.64,15940.0,112.1595,112.2491,112.0699,112.1495,15940.0
2025-05-09 12:50:00,112.63,112.72,112.58,112.6,15921.0,112.1395,112.2292,112.0898,112.1097,15921.0
2025-05-09 13:00:00,112.59,112.75,112.57,112.75,20709.0,112.0997,112.259,112.0798,112.259,20709.0
2025-05-09 13:10:00,112.78,112.85,112.63,112.84,30856.0,112.2889,112.3586,112.1395,112.3486,30856.0
2025-05-09 13:20:00,112.8,112.94,112.61,112.88,38295.0,112.3088,112.4482,112.1196,112.3885,38295.0
2025-05-09 13:30:00,112.9,113.04,112.84,113.04,22299.0,112.4084,112.5478,112.3486,112.5478,22299.0
2025-05-09 13:40:00,113.04,113.22,113.01,113.15,30553.0,112.5478,112.727,112.5179,112.6573,30553.0
2025-05-09 13:50:00,113.12,113.16,113.02,113.1,11702.0,112.6274,112.6672,112.5278,112.6075,11702.0
2025-05-09 14:00:00,113.07,113.1,112.78,112.83,13748.0,112.5776,112.6075,112.2889,112.3387,13748.0
2025-05-09 14:10:00,112.8,112.81,112.63,112.72,14223.0,112.3088,112.3188,112.1395,112.2292,14223.0
2025-05-09 14:20:00,112.75,112.77,112.57,112.59,8769.0,112.259,112.2789,112.0798,112.0997,8769.0
2025-05-09 14:30:00,112.59,112.73,112.58,112.68,10795.0,112.0997,112.2391,112.0898,112.1893,10795.0
2025-05-09 14:40:00,112.67,112.74,112.62,112.69,18029.0,112.1794,112.2491,112.1296,112.1993,18029.0
2025-05-09 14:50:00,112.7,112.75,112.61,112.65,9964.0,112.2092,112.259,112.1196,112.1595,9964.0
2025-05-09 15:00:00,112.68,112.83,112.67,112.8,17740.0,112.1893,112.3387,112.1794,112.3088,17740.0
2025-05-09 15:10:00,112.8,112.83,112.69,112.75,25289.0,112.3088,112.3387,112.1993,112.259,25289.0
2025-05-09 15:20:00,112.75,112.75,112.54,112.55,35977.0,112.259,112.259,112.0499,112.0599,35977.0
2025-05-09 15:30:00,112.56,112.58,112.36,112.37,28570.0,112.0699,112.0898,111.8707,111.8807,28570.0
2025-05-09 15:40:00,112.37,112.37,112.27,112.29,43051.0,111.8807,111.8807,111.7811,111.801,43051.0
2025-05-09 15:50:00,112.33,112.68,112.29,112.54,211236.0,111.8409,112.1893,111.801,112.0499,211236.0
2025-05-12 09:30:00,118.73,119.49,117.01,119.26,126737.0,118.213,118.9697,116.5005,118.7407,126737.0
2025-05-12 09:40:00,119.15,119.58,118.96,119.58,93411.0,118.6312,119.0593,118.442,119.0593,93411.0
2025-05-12 09:50:00,119.42,119.74,119.07,119.44,77913.0,118.9,119.2186,118.5515,118.9199,77913.0
2025-05-12 10:00:00,119.47,120.08,119.41,119.9,64747.0,118.9498,119.5571,118.89,119.3779,64747.0
2025-05-12 10:10:00,119.86,120.14,119.61,119.61,52231.0,119.3381,119.6168,119.0892,119.0892,52231.0
2025-05-12 10:20:00,119.66,119.77,119.04,119.16,47610.0,119.1389,119.2485,118.5216,118.6411,47610.0
2025-05-12 10:30:00,119.13,119.25,118.74,119.25,81442.0,118.6112,118.7307,118.2229,118.7307,81442.0
2025-05-12 10:40:00,119.2,119.67,118.98,119.53,51205.0,118.6809,119.1489,118.4619,119.0095,51205.0
2025-05-12 10:50:00,119.57,119.58,119.07,119.12,53964.0,119.0493,119.0593,118.5515,118.6013,53964.0
2025-05-12 11:00:00,119.06,119.15,118.64,118.71,65326.0,118.5415,118.6312,118.1234,118.1931,65326.0
2025-05-12 11:10:00,118.73,119.08,118.66,119.02,44088.0,118.213,118.5615,118.1433,118.5017,44088.0
2025-05-12 11:20:00,119.02,119.05,118.67,118.79,60113.0,118.5017,118.5316,118.1532,118.2727,60113.0
2025-05-12 11:30:00,118.8,118.87,118.57,118.7,33801.0,118.2827,118.3524,118.0537,118.1831,33801.0
2025-05-12 11:40:00,118.65,118.8,118.62,118.74,26036.0,118.1333,118.2827,118.1035,118.2229,26036.0
2025-05-12 11:50:00,118.74,118.79,118.47,118.5,36891.0,118.2229,118.2727,117.9541,117.984,36891.0
2025-05-12 12:00:00,118.52,118.92,118.4,118.92,40456.0,118.0039,118.4022,117.8844,118.4022,40456.0
2025-05-12 12:10:00,118.89,118.91,118.67,118.73,35526.0,118.3723,118.3922,118.1532,118.213,35526.0
2025-05-12 12:20:00,118.77,119.11,118.77,119.05,51424.0,118.2528,118.5913,118.2528,118.5316,51424.0
2025-05-12 12:30:00,119.04,119.23,119.01,119.15,24266.0,118.5216,118.7108,118.4918,118.6312,24266.0
2025-05-12 12:40:00,119.16,119.32,119.15,119.31,20778.0,118.6411,118.8004,118.6312,118.7905,20778.0
2025-05-12 12:50:00,119.32,119.57,119.31,119.53,22642.0,118.8004,119.0493,118.7905,119.0095,22642.0
2025-05-12 13:00:00,119.53,119.87,119.5,119.84,30227.0,119.0095,119.348,118.9796,119.3182,30227.0
2025-05-12 13:10:00,119.84,119.87,119.64,119.69,35143.0,119.3182,119.348,119.119,119.1688,35143.0
2025-05-12 13:20:00,119.68,119.77,119.62,119.72,30195.0,119.1588,119.2485,119.0991,119.1987,30195.0
2025-05-12 13:30:00,119.73,119.84,119.61,119.74,42239.0,119.2086,119.3182,119.0892,119.2186,42239.0
2025-05-12 13:40:00,119.73,119.82,119.61,119.78,27106.0,119.2086,119.2982,119.0892,119.2584,27106.0
2025-05-12 13:50:00,119.79,119.86,119.65,119.65,23860.0,119.2684,119.3381,119.129,119.129,23860.0
2025-05-12 14:00:00,119.65,119.83,119.63,119.69,30112.0,119.129,119.3082,119.1091,119.1688,30112.0
2025-05-12 14:10:00,119.72,119.9,119.61,119.87,34091.0,119.1987,119.3779,119.0892,119.348,34091.0
2025-05-12 14:20:00,119.87,119.91,119.77,119.82,20328.0,119.348,119.3878,119.2485,119.2982,20328.0
2025-05-12 14:30:00,119.84,119.93,119.79,119.89,18973.0,119.3182,119.4078,119.2684,119.3679,18973.0
2025-05-12 14:40:00,119.91,119.93,119.73,119.73,22099.0,119.3878,119.4078,119.2086,119.2086,22099.0
2025-05-12 14:50:00,119.76,119.77,119.62,119.7,31141.0,119.2385,119.2485,119.0991,119.1788,31141.0
2025-05-12 15:00:00,119.71,119.82,119.58,119.78,28282.0,119.1887,119.2982,119.0593,119.2584,28282.0
2025-05-12 15:10:00,119.77,119.8,119.57,119.61,29313.0,119.2485,119.2783,119.0493,119.0892,29313.0
2025-05-12 15:20:00,119.62,119.62,119.37,119.46,83512.0,119.0991,119.0991,118.8502,118.9398,83512.0
2025-05-12 15:30:00,119.47,119.58,119.37,119.4,48505.0,118.9498,119.0593,118.8502,118.8801,48505.0
2025-05-12 15:40:00,119.39,119.4,119.25,119.36,62195.0,118.8701,118.8801,118.7307,118.8402,62195.0
2025-05-12 15:50:00,119.37,119.52,119.29,119.44,301649.0,118.8502,118.9995,118.7705,118.9199,301649.0
2025-05-13 09:30:00,119.85,119.85,119.02,119.41,49387.0,119.3281,119.3281,118.5017,118.89,49387.0
2025-05-13 09:40:00,119.49,119.75,119.38,119.71,26548.0,118.9697,119.2285,118.8602,119.1887,26548.0
2025-05-13 09:50:00,119.7,120.55,119.63,120.48,58294.0,119.1788,120.0251,119.1091,119.9554,58294.0
2025-05-13 10:00:00,120.44,120.88,120.26,120.86,42996.0,119.9155,120.3536,119.7363,120.3337,42996.0
2025-05-13 10:10:00,120.84,121.19,120.7,121.02,50369.0,120.3138,120.6623,120.1744,120.493,50369.0
2025-05-13 10:20:00,121.0,121.2,120.82,120.88,41149.0,120.4731,120.6722,120.2939,120.3536,41149.0
2025-05-13 10:30:00,120.83,121.15,120.8,120.88,28246.0,120.3038,120.6224,120.274,120.3536,28246.0
2025-05-13 10:40:00,120.9,120.91,120.61,120.81,20109.0,120.3735,120.3835,120.0848,120.2839,20109.0
2025-05-13 10:50:00,120.81,121.28,120.74,121.26,103069.0,120.2839,120.7519,120.2142,120.732,103069.0
2025-05-13 11:00:00,121.26,121.61,121.24,121.47,48297.0,120.732,121.0804,120.7121,120.9411,48297.0
2025-05-13 11:10:00,121.52,121.66,121.43,121.53,30026.0,120.9908,121.1302,120.9012,121.0008,30026.0
2025-05-13 11:20:00,121.54,121.65,121.33,121.55,26575.0,121.0107,121.1203,120.8017,121.0207,26575.0
2025-05-13 11:30:00,121.57,121.87,121.54,121.87,35021.0,121.0406,121.3393,121.0107,121.3393,35021.0
2025-05-13 11:40:00,121.85,122.16,121.83,122.03,35142.0,121.3194,121.628,121.2995,121.4986,35142.0
2025-05-13 11:50:00,122.02,122.02,121.79,121.82,29231.0,121.4887,121.4887,121.2597,121.2895,29231.0
2025-05-13 12:00:00,121.84,121.84,121.53,121.64,24376.0,121.3094,121.3094,121.0008,121.1103,24376.0
2025-05-13 12:10:00,121.68,121.86,121.62,121.69,32685.0,121.1501,121.3294,121.0904,121.1601,32685.0
2025-05-13 12:20:00,121.68,121.82,121.66,121.76,45116.0,121.1501,121.2895,121.1302,121.2298,45116.0
2025-05-13 12:30:00,121.77,121.77,121.42,121.69,32770.0,121.2397,121.2397,120.8913,121.1601,32770.0
2025-05-13 12:40:00,121.69,121.73,121.56,121.72,27699.0,121.1601,121.1999,121.0307,121.19,27699.0
2025-05-13 12:50:00,121.72,121.76,121.54,121.61,28597.0,121.19,121.2298,121.0107,121.0804,28597.0
2025-05-13 13:00:00,121.6,121.69,121.48,121.65,31036.0,121.0705,121.1601,120.951,121.1203,31036.0
2025-05-13 13:10:00,121.65,121.84,121.62,121.76,22741.0,121.1203,121.3094,121.0904,121.2298,22741.0
2025-05-13 13:20:00,121.78,121.82,121.7,121.77,20954.0,121.2497,121.2895,121.1701,121.2397,20954.0
2025-05-13 13:30:00,121.77,121.95,121.77,121.84,35430.0,121.2397,121.419,121.2397,121.3094,35430.0
2025-05-13 13:40:00,121.86,121.99,121.82,121.93,31473.0,121.3294,121.4588,121.2895,121.399,31473.0
2025-05-13 13:50:00,121.96,122.02,121.85,121.96,86844.0,121.4289,121.4887,121.3194,121.4289,86844.0
2025-05-13 14:00:00,121.96,122.05,121.88,121.89,57408.0,121.4289,121.5185,121.3493,121.3592,57408.0
2025-05-13 14:10:00,121.9,122.22,121.9,122.19,44157.0,121.3692,121.6878,121.3692,121.6579,44157.0
2025-05-13 14:20:00,122.18,122.24,122.13,122.18,32833.0,121.648,121.7077,121.5982,121.648,32833.0
2025-05-13 14:30:00,122.18,122.26,122.12,122.16,28973.0,121.648,121.7276,121.5882,121.628,28973.0
2025-05-13 14:40:00,122.18,122.36,122.1,122.1,46594.0,121.648,121.8272,121.5683,121.5683,46594.0
2025-05-13 14:50:00,122.08,122.36,122.03,122.34,27900.0,121.5484,121.8272,121.4986,121.8073,27900.0
2025-05-13 15:00:00,122.33,122.44,122.23,122.37,46246.0,121.7973,121.9068,121.6977,121.8371,46246.0
2025-05-13 15:10:00,122.4,122.49,122.36,122.39,41701.0,121.867,121.9566,121.8272,121.857,41701.0
2025-05-13 15:20:00,122.37,122.45,122.18,122.34,90643.0,121.8371,121.9168,121.648,121.8073,90643.0
2025-05-13 15:30:00,122.34,122.62,122.25,122.51,98423.0,121.8073,122.086,121.7177,121.9765,98423.0
2025-05-13 15:40:00,122.5,122.57,122.25,122.32,188926.0,121.9666,122.0363,121.7177,121.7874,188926.0
2025-05-13 15:50:00,122.35,122.38,121.45,121.5,365189.0,121.8172,121.8471,120.9211,120.9709,365189.0
2025-05-14 09:30:00,121.35,122.0,121.26,121.9,88308.0,120.8216,121.4687,120.732,121.3692,88308.0
2025-05-14 09:40:00,121.82,122.24,121.68,121.83,40191.0,121.2895,121.7077,121.1501,121.2995,40191.0
2025-05-14 09:50:00,121.81,122.02,121.45,121.76,38825.0,121.2796,121.4887,120.9211,121.2298,38825.0
2025-05-14 10:00:00,121.73,121.82,121.44,121.45,44035.0,121.1999,121.2895,120.9112,120.9211,44035.0
2025-05-14 10:10:00,121.39,121.56,121.26,121.54,25412.0,120.8614,121.0307,120.732,121.0107,25412.0
2025-05-14 10:20:00,121.54,121.75,121.44,121.46,22008.0,121.0107,121.2198,120.9112,120.9311,22008.0
2025-05-14 10:30:00,121.46,121.79,121.45,121.58,19401.0,120.9311,121.2597,120.9211,121.0506,19401.0
2025-05-14 10:40:00,121.58,121.8,121.55,121.68,18946.0,121.0506,121.2696,121.0207,121.1501,18946.0
2025-05-14 10:50:00,121.66,121.76,121.55,121.58,24059.0,121.1302,121.2298,121.0207,121.0506,24059.0
2025-05-14 11:00:00,121.6,121.6,121.22,121.45,92699.0,121.0705,121.0705,120.6921,120.9211,92699.0
2025-05-14 11:10:00,121.45,121.58,121.37,121.53,25678.0,120.9211,121.0506,120.8415,121.0008,25678.0
2025-05-14 11:20:00,121.55,121.75,121.43,121.7,24602.0,121.0207,121.2198,120.9012,121.1701,24602.0
2025-05-14 11:30:00,121.72,121.91,121.67,121.86,23828.0,121.19,121.3791,121.1402,121.3294,23828.0
2025-05-14 11:40:00,121.88,121.89,121.73,121.76,24298.0,121.3493,121.3592,121.1999,121.2298,24298.0
2025-05-14 11:50:00,121.75,121.81,121.66,121.68,19568.0,121.2198,121.2796,121.1302,121.1501,19568.0
2025-05-14 12:00:00,121.64,121.86,121.62,121.78,19604.0,121.1103,121.3294,121.0904,121.2497,19604.0
2025-05-14 12:10:00,121.81,121.85,121.72,121.75,17432.0,121.2796,121.3194,121.19,121.2198,17432.0
2025-05-14 12:20:00,121.76,121.82,121.68,121.72,17135.0,121.2298,121.2895,121.1501,121.19,17135.0
2025-05-14 12:30:00,121.74,121.88,121.61,121.65,24202.0,121.2099,121.3493,121.0804,121.1203,24202.0
2025-05-14 12:40:00,121.64,121.66,121.5,121.5,36721.0,121.1103,121.1302,120.9709,120.9709,36721.0
2025-05-14 12:50:00,121.53,121.56,121.25,121.53,22080.0,121.0008,121.0307,120.722,121.0008,22080.0
2025-05-14 13:00:00,121.5,121.55,121.42,121.52,32604.0,120.9709,121.0207,120.8913,120.9908,32604.0
2025-05-14 13:10:00,121.49,121.53,121.2,121.27,62263.0,120.961,121.0008,120.6722,120.7419,62263.0
2025-05-14 13:20:00,121.27,121.32,121.1,121.28,17691.0,120.7419,120.7917,120.5727,120.7519,17691.0
2025-05-14 13:30:00,121.28,121.5,121.27,121.48,30424.0,120.7519,120.9709,120.7419,120.951,30424.0
2025-05-14 13:40:00,121.48,121.55,121.44,121.51,29984.0,120.951,121.0207,120.9112,120.9809,29984.0
2025-05-14 13:50:00,121.55,121.68,121.54,121.57,24782.0,121.0207,121.1501,121.0107,121.0406,24782.0
2025-05-14 14:00:00,121.59,121.68,121.56,121.58,22183.0,121.0605,121.1501,121.0307,121.0506,22183.0
2025-05-14 14:10:00,121.56,121.56,121.36,121.49,36465.0,121.0307,121.0307,120.8315,120.961,36465.0
2025-05-14 14:20:00,121.53,121.53,121.26,121.26,49987.0,121.0008,121.0008,120.732,120.732,49987.0
2025-05-14 14:30:00,121.27,121.6,121.27,121.5,44707.0,120.7419,121.0705,120.7419,120.9709,44707.0
2025-05-14 14:40:00,121.53,121.6,121.44,121.5,31650.0,121.0008,121.0705,120.9112,120.9709,31650.0
2025-05-14 14:50:00,121.5,121.54,121.41,121.48,55762.0,120.9709,121.0107,120.8813,120.951,55762.0
2025-05-14 15:00:00,121.46,121.53,121.33,121.38,32713.0,120.9311,121.0008,120.8017,120.8514,32713.0
2025-05-14 15:10:00,121.38,121.51,121.29,121.29,25948.0,120.8514,120.9809,120.7618,120.7618,25948.0
2025-05-14 15:20:00,121.28,121.36,121.13,121.31,30494.0,120.7519,120.8315,120.6025,120.7817,30494.0
2025-05-14 15:30:00,121.3,121.39,121.23,121.39,37362.0,120.7718,120.8614,120.7021,120.8614,37362.0
2025-05-14 15:40:00,121.4,121.52,121.35,121.51,72137.0,120.8714,120.9908,120.8216,120.9809,72137.0
2025-05-14 15:50:00,121.49,121.73,121.4,121.43,237810.0,120.961,121.1999,120.8714,120.9012,237810.0
2025-05-15 09:30:00,120.93,121.25,120.33,120.45,91206.0,120.4034,120.722,119.806,119.9255,91206.0
2025-05-15 09:40:00,120.45,120.63,120.23,120.55,50445.0,119.9255,120.1047,119.7065,120.0251,50445.0
2025-05-15 09:50:00,120.5,120.69,120.43,120.51,28754.0,119.9753,120.1644,119.9056,119.9852,28754.0
2025-05-15 10:00:00,120.59,120.86,120.48,120.57,71889.0,120.0649,120.3337,119.9554,120.045,71889.0
2025-05-15 10:10:00,120.46,120.59,120.22,120.23,63829.0,119.9355,120.0649,119.6965,119.7065,63829.0
2025-05-15 10:20:00,120.33,120.37,119.82,119.83,55588.0,119.806,119.8458,119.2982,119.3082,55588.0
2025-05-15 10:30:00,119.86,119.98,119.59,119.69,76006.0,119.3381,119.4575,119.0692,119.1688,76006.0
2025-05-15 10:40:00,119.71,119.9,119.64,119.67,14885.0,119.1887,119.3779,119.119,119.1489,14885.0
2025-05-15 10:50:00,119.67,119.86,119.61,119.86,15951.0,119.1489,119.3381,119.0892,119.3381,15951.0
2025-05-15 11:00:00,119.86,120.16,119.81,120.16,15180.0,119.3381,119.6368,119.2883,119.6368,15180.0
2025-05-15 11:10:00,120.17,120.36,120.1,120.23,24212.0,119.6467,119.8359,119.577,119.7065,24212.0
2025-05-15 11:20:00,120.26,120.35,120.22,120.3,13032.0,119.7363,119.8259,119.6965,119.7761,13032.0
2025-05-15 11:30:00,120.3,120.34,120.15,120.27,20158.0,119.7761,119.816,119.6268,119.7463,20158.0
2025-05-15 11:40:00,120.29,120.44,120.29,120.36,13407.0,119.7662,119.9155,119.7662,119.8359,13407.0
2025-05-15 11:50:00,120.35,120.47,120.28,120.36,21718.0,119.8259,119.9454,119.7562,119.8359,21718.0
2025-05-15 12:00:00,120.35,120.54,120.26,120.54,15220.0,119.8259,120.0151,119.7363,120.0151,15220.0
2025-05-15 12:10:00,120.48,120.5,120.21,120.25,30472.0,119.9554,119.9753,119.6865,119.7264,30472.0
2025-05-15 12:20:00,120.25,120.25,120.01,120.16,44387.0,119.7264,119.7264,119.4874,119.6368,44387.0
2025-05-15 12:30:00,120.16,120.29,120.11,120.28,35088.0,119.6368,119.7662,119.587,119.7562,35088.0
2025-05-15 12:40:00,120.28,120.3,119.98,120.06,26355.0,119.7562,119.7761,119.4575,119.5372,26355.0
2025-05-15 12:50:00,120.04,120.25,120.03,120.25,19251.0,119.5173,119.7264,119.5073,119.7264,19251.0
2025-05-15 13:00:00,120.24,120.33,120.21,120.28,20925.0,119.7164,119.806,119.6865,119.7562,20925.0
2025-05-15 13:10:00,120.24,120.36,120.22,120.36,17665.0,119.7164,119.8359,119.6965,119.8359,17665.0
2025-05-15 13:20:00,120.34,120.41,120.24,120.25,27320.0,119.816,119.8857,119.7164,119.7264,27320.0
2025-05-15 13:30:00,120.23,120.26,120.13,120.26,18877.0,119.7065,119.7363,119.6069,119.7363,18877.0
2025-05-15 13:40:00,120.26,120.38,120.24,120.34,16298.0,119.7363,119.8558,119.7164,119.816,16298.0
2025-05-15 13:50:00,120.34,120.47,120.34,120.4,23696.0,119.816,119.9454,119.816,119.8757,23696.0
2025-05-15 14:00:00,120.4,120.46,120.28,120.39,23397.0,119.8757,119.9355,119.7562,119.8658,23397.0
2025-05-15 14:10:00,120.39,120.39,120.25,120.3,43521.0,119.8658,119.8658,119.7264,119.7761,43521.0
2025-05-15 14:20:00,120.3,120.38,120.24,120.37,20538.0,119.7761,119.8558,119.7164,119.8458,20538.0
2025-05-15 14:30:00,120.37,120.57,120.37,120.47,23522.0,119.8458,120.045,119.8458,119.9454,23522.0
2025-05-15 14:40:00,120.5,120.57,120.46,120.55,19991.0,119.9753,120.045,119.9355,120.0251,19991.0
2025-05-15 14:50:00,120.55,120.63,120.5,120.62,19664.0,120.0251,120.1047,119.9753,120.0948,19664.0
2025-05-15 15:00:00,120.6,120.62,120.43,120.44,27380.0,120.0748,120.0948,119.9056,119.9155,27380.0
2025-05-15 15:10:00,120.41,120.51,120.36,120.5,29498.0,119.8857,119.9852,119.8359,119.9753,29498.0
2025-05-15 15:20:00,120.48,120.53,120.36,120.39,26965.0,119.9554,120.0051,119.8359,119.8658,26965.0
2025-05-15 15:30:00,120.4,120.48,120.32,120.36,31139.0,119.8757,119.9554,119.7961,119.8359,31139.0
2025-05-15 15:40:00,120.36,120.47,120.32,120.33,49024.0,119.8359,119.9454,119.7961,119.806,49024.0
2025-05-15 15:50:00,120.36,120.48,120.07,120.26,155794.0,119.8359,119.9554,119.5471,119.7363,155794.0
2025-05-16 09:30:00,120.2,120.41,119.31,119.53,198168.0,120.2,120.41,119.31,119.53,198168.0
2025-05-16 09:40:00,119.59,120.03,119.43,119.91,40908.0,119.59,120.03,119.43,119.91,40908.0
2025-05-16 09:50:00,119.92,120.32,119.91,120.08,25136.0,119.92,120.32,119.91,120.08,25136.0
2025-05-16 10:00:00,120.04,120.14,119.74,119.98,33018.0,120.04,120.14,119.74,119.98,33018.0
2025-05-16 10:10:00,120.0,120.15,119.82,120.13,22908.0,120.0,120.15,119.82,120.13,22908.0
2025-05-16 10:20:00,120.09,120.21,119.95,119.97,48384.0,120.09,120.21,119.95,119.97,48384.0
2025-05-16 10:30:00,119.97,119.98,119.63,119.74,34195.0,119.97,119.98,119.63,119.74,34195.0
2025-05-16 10:40:00,119.82,119.82,119.63,119.8,21561.0,119.82,119.82,119.63,119.8,21561.0
2025-05-16 10:50:00,119.79,119.85,119.55,119.55,36148.0,119.79,119.85,119.55,119.55,36148.0
2025-05-16 11:00:00,119.57,119.67,119.45,119.65,49068.0,119.57,119.67,119.45,119.65,49068.0
2025-05-16 11:10:00,119.69,119.75,119.58,119.66,41428.0,119.69,119.75,119.58,119.66,41428.0
2025-05-16 11:20:00,119.67,119.68,119.4,119.56,19865.0,119.67,119.68,119.4,119.56,19865.0
2025-05-16 11:30:00,119.58,119.78,119.58,119.62,16419.0,119.58,119.78,119.58,119.62,16419.0
2025-05-16 11:40:00,119.64,119.74,119.61,119.64,16779.0,119.64,119.74,119.61,119.64,16779.0
2025-05-16 11:50:00,119.63,119.73,119.61,119.71,19558.0,119.63,119.73,119.61,119.71,19558.0
2025-05-16 12:00:00,119.67,119.86,119.66,119.82,47101.0,119.67,119.86,119.66,119.82,47101.0
2025-05-16 12:10:00,119.82,119.94,119.79,119.88,8983.0,119.82,119.94,119.79,119.88,8983.0
2025-05-16 12:20:00,119.9,119.97,119.84,119.89,14931.0,119.9,119.97,119.84,119.89,14931.0
2025-05-16 12:30:00,119.91,120.05,119.89,120.04,19166.0,119.91,120.05,119.89,120.04,19166.0
2025-05-16 12:40:00,120.03,120.13,119.97,119.99,14779.0,120.03,120.13,119.97,119.99,14779.0
2025-05-16 12:50:00,119.99,120.17,119.98,120.15,20157.0,119.99,120.17,119.98,120.15,20157.0
2025-05-16 13:00:00,120.13,120.23,120.09,120.14,12901.0,120.13,120.23,120.09,120.14,12901.0
2025-05-16 13:10:00,120.16,120.28,120.1,120.25,13383.0,120.16,120.28,120.1,120.25,13383.0
2025-05-16 13:20:00,120.22,120.28,120.08,120.09,20628.0,120.22,120.28,120.08,120.09,20628.0
2025-05-16 13:30:00,120.09,120.12,119.99,119.99,15858.0,120.09,120.12,119.99,119.99,15858.0
2025-05-16 13:40:00,120.0,120.08,119.91,120.07,46914.0,120.0,120.08,119.91,120.07,46914.0
2025-05-16 13:50:00,120.06,120.09,119.89,119.94,23920.0,120.06,120.09,119.89,119.94,23920.0
2025-05-16 14:00:00,119.94,120.0,119.81,119.84,24184.0,119.94,120.0,119.81,119.84,24184.0
2025-05-16 14:10:00,119.84,120.0,119.82,119.92,24826.0,119.84,120.0,119.82,119.92,24826.0
2025-05-16 14:20:00,119.92,120.06,119.92,119.98,12492.0,119.92,120.06,119.92,119.98,12492.0
2025-05-16 14:30:00,119.96,120.05,119.96,120.04,13882.0,119.96,120.05,119.96,120.04,13882.0
2025-05-16 14:40:00,120.05,120.17,120.05,120.15,30239.0,120.05,120.17,120.05,120.15,30239.0
2025-05-16 14:50:00,120.15,120.26,120.06,120.08,29728.0,120.15,120.26,120.06,120.08,29728.0
2025-05-16 15:00:00,120.08,120.28,120.0,120.21,18083.0,120.08,120.28,120.0,120.21,18083.0
2025-05-16 15:10:00,120.21,120.38,120.18,120.29,42026.0,120.21,120.38,120.18,120.29,42026.0
2025-05-16 15:20:00,120.29,120.3,120.13,120.22,32721.0,120.29,120.3,120.13,120.22,32721.0
2025-05-16 15:30:00,120.23,120.29,120.18,120.22,38796.0,120.23,120.29,120.18,120.22,38796.0
2025-05-16 15:40:00,120.23,120.4,120.21,120.33,56476.0,120.23,120.4,120.21,120.33,56476.0
2025-05-16 15:50:00,120.32,120.71,120.29,120.61,156052.0,120.32,120.71,120.29,120.61,156052.0
2025-05-19 09:30:00,118.92,119.67,118.77,119.41,87526.0,118.92,119.67,118.77,119.41,87526.0
2025-05-19 09:40:00,119.52,120.05,119.44,119.98,49105.0,119.52,120.05,119.44,119.98,49105.0
2025-05-19 09:50:00,119.94,120.04,119.73,119.99,29905.0,119.94,120.04,119.73,119.99,29905.0
2025-05-19 10:00:00,119.91,120.12,119.76,119.79,54293.0,119.91,120.12,119.76,119.79,54293.0
2025-05-19 10:10:00,119.77,119.97,119.56,119.97,31314.0,119.77,119.97,119.56,119.97,31314.0
2025-05-19 10:20:00,119.92,119.98,119.35,119.5,22735.0,119.92,119.98,119.35,119.5,22735.0
2025-05-19 10:30:00,119.52,119.77,119.44,119.75,15567.0,119.52,119.77,119.44,119.75,15567.0
2025-05-19 10:40:00,119.73,119.8,119.51,119.61,20975.0,119.73,119.8,119.51,119.61,20975.0
2025-05-19 10:50:00,119.57,119.82,119.57,119.7,24305.0,119.57,119.82,119.57,119.7,24305.0
2025-05-19 11:00:00,119.7,119.79,119.55,119.62,43704.0,119.7,119.79,119.55,119.62,43704.0
2025-05-19 11:10:00,119.64,119.67,119.49,119.58,29581.0,119.64,119.67,119.49,119.58,29581.0
2025-05-19 11:20:00,119.58,119.62,119.18,119.22,27312.0,119.58,119.62,119.18,119.22,27312.0
2025-05-19 11:30:00,119.25,119.36,119.22,119.34,16406.0,119.25,119.36,119.22,119.34,16406.0
2025-05-19 11:40:00,119.36,119.48,119.32,119.32,20842.0,119.36,119.48,119.32,119.32,20842.0
2025-05-19 11:50:00,119.35,119.51,119.29,119.51,23705.0,119.35,119.51,119.29,119.51,23705.0
2025-05-19 12:00:00,119.51,119.63,119.48,119.56,12509.0,119.51,119.63,119.48,119.56,12509.0
2025-05-19 12:10:00,119.57,119.76,119.54,119.61,21432.0,119.57,119.76,119.54,119.61,21432.0
2025-05-19 12:20:00,119.64,119.82,119.59,119.82,27613.0,119.64,119.82,119.59,119.82,27613.0
2025-05-19 12:30:00,119.79,119.93,119.72,119.92,21540.0,119.79,119.93,119.72,119.92,21540.0
2025-05-19 12:40:00,119.89,119.91,119.78,119.84,15688.0,119.89,119.91,119.78,119.84,15688.0
2025-05-19 12:50:00,119.87,120.05,119.87,120.01,8652.0,119.87,120.05,119.87,120.01,8652.0
2025-05-19 13:00:00,119.98,120.1,119.88,120.09,20830.0,119.98,120.1,119.88,120.09,20830.0
2025-05-19 13:10:00,120.09,120.09,119.79,119.83,10844.0,120.09,120.09,119.79,119.83,10844.0
2025-05-19 13:20:00,119.83,119.88,119.75,119.86,10081.0,119.83,119.88,119.75,119.86,10081.0
2025-05-19 13:30:00,119.86,119.94,119.8,119.9,11111.0,119.86,119.94,119.8,119.9,11111.0
2025-05-19 13:40:00,119.9,119.92,119.78,119.79,30590.0,119.9,119.92,119.78,119.79,30590.0
2025-05-19 13:50:00,119.79,119.85,119.71,119.72,16645.0,119.79,119.85,119.71,119.72,16645.0
2025-05-19 14:00:00,119.72,119.8,119.69,119.77,13243.0,119.72,119.8,119.69,119.77,13243.0
2025-05-19 14:10:00,119.78,119.78,119.55,119.59,38942.0,119.78,119.78,119.55,119.59,38942.0
2025-05-19 14:20:00,119.58,119.72,119.55,119.61,30121.0,119.58,119.72,119.55,119.61,30121.0
2025-05-19 14:30:00,119.62,119.71,119.55,119.68,13271.0,119.62,119.71,119.55,119.68,13271.0
2025-05-19 14:40:00,119.68,119.69,119.55,119.66,13504.0,119.68,119.69,119.55,119.66,13504.0
2025-05-19 14:50:00,119.63,120.0,119.62,119.82,29766.0,119.63,120.0,119.62,119.82,29766.0
2025-05-19 15:00:00,119.84,119.86,119.66,119.72,18565.0,119.84,119.86,119.66,119.72,18565.0
2025-05-19 15:10:00,119.7,119.72,119.45,119.45,56976.0,119.7,119.72,119.45,119.45,56976.0
2025-05-19 15:20:00,119.45,119.55,119.41,119.51,64483.0,119.45,119.55,119.41,119.51,64483.0
2025-05-19 15:30:00,119.51,119.75,119.5,119.67,58719.0,119.51,119.75,119.5,119.67,58719.0
2025-05-19 15:40:00,119.67,119.76,119.58,119.7,38994.0,119.67,119.76,119.58,119.7,38994.0
2025-05-19 15:50:00,119.65,119.82,119.46,119.62,248710.0,119.65,119.82,119.46,119.62,248710.0
2025-05-20 09:30:00,118.68,119.38,117.99,118.33,83171.0,118.68,119.38,117.99,118.33,83171.0
2025-05-20 09:40:00,118.37,118.38,117.74,117.98,113946.0,118.37,118.38,117.74,117.98,113946.0
2025-05-20 09:50:00,117.96,118.41,117.96,118.16,67451.0,117.96,118.41,117.96,118.16,67451.0
2025-05-20 10:00:00,118.15,118.42,118.09,118.34,48634.0,118.15,118.42,118.09,118.34,48634.0
2025-05-20 10:10:00,118.36,118.49,118.24,118.49,58939.0,118.36,118.49,118.24,118.49,58939.0
2025-05-20 10:20:00,118.5,118.55,118.25,118.33,22352.0,118.5,118.55,118.25,118.33,22352.0
2025-05-20 10:30:00,118.34,118.51,118.28,118.51,33806.0,118.34,118.51,118.28,118.51,33806.0
2025-05-20 10:40:00,118.49,118.55,118.42,118.43,18850.0,118.49,118.55,118.42,118.43,18850.0
2025-05-20 10:50:00,118.4,118.49,118.26,118.29,23969.0,118.4,118.49,118.26,118.29,23969.0
2025-05-20 11:00:00,118.28,118.38,118.22,118.36,35463.0,118.28,118.38,118.22,118.36,35463.0
2025-05-20 11:10:00,118.38,118.47,118.31,118.43,16422.0,118.38,118.47,118.31,118.43,16422.0
2025-05-20 11:20:00,118.43,118.5,118.39,118.45,22528.0,118.43,118.5,118.39,118.45,22528.0
2025-05-20 11:30:00,118.47,118.5,118.25,118.25,41021.0,118.47,118.5,118.25,118.25,41021.0
2025-05-20 11:40:00,118.25,118.27,118.03,118.12,33286.0,118.25,118.27,118.03,118.12,33286.0
2025-05-20 11:50:00,118.14,118.26,118.04,118.24,20212.0,118.14,118.26,118.04,118.24,20212.0
2025-05-20 12:00:00,118.26,118.27,118.1,118.17,23398.0,118.26,118.27,118.1,118.17,23398.0
2025-05-20 12:10:00,118.16,118.24,118.07,118.18,37982.0,118.16,118.24,118.07,118.18,37982.0
2025-05-20 12:20:00,118.17,118.23,118.08,118.13,20374.0,118.17,118.23,118.08,118.13,20374.0
2025-05-20 12:30:00,118.12,118.14,118.01,118.04,14548.0,118.12,118.14,118.01,118.04,14548.0
2025-05-20 12:40:00,118.06,118.25,118.06,118.25,21313.0,118.06,118.25,118.06,118.25,21313.0
2025-05-20 12:50:00,118.25,118.35,118.23,118.31,11583.0,118.25,118.35,118.23,118.31,11583.0
2025-05-20 13:00:00,118.32,118.44,118.29,118.29,21646.0,118.32,118.44,118.29,118.29,21646.0
2025-05-20 13:10:00,118.3,118.46,118.27,118.31,28536.0,118.3,118.46,118.27,118.31,28536.0
2025-05-20 13:20:00,118.29,118.39,118.27,118.32,22976.0,118.29,118.39,118.27,118.32,22976.0
2025-05-20 13:30:00,118.32,118.4,118.31,118.36,16795.0,118.32,118.4,118.31,118.36,16795.0
2025-05-20 13:40:00,118.37,118.42,118.35,118.36,11188.0,118.37,118.42,118.35,118.36,11188.0
2025-05-20 13:50:00,118.36,118.39,118.32,118.37,13351.0,118.36,118.39,118.32,118.37,13351.0
2025-05-20 14:00:00,118.37,118.38,118.27,118.28,19224.0,118.37,118.38,118.27,118.28,19224.0
2025-05-20 14:10:00,118.28,118.3,118.08,118.11,41280.0,118.28,118.3,118.08,118.11,41280.0
2025-05-20 14:20:00,118.11,118.11,117.78,117.81,52993.0,118.11,118.11,117.78,117.81,52993.0
2025-05-20 14:30:00,117.8,117.95,117.75,117.89,29382.0,117.8,117.95,117.75,117.89,29382.0
2025-05-20 14:40:00,117.86,117.87,117.68,117.71,19769.0,117.86,117.87,117.68,117.71,19769.0
2025-05-20 14:50:00,117.71,117.82,117.67,117.79,26878.0,117.71,117.82,117.67,117.79,26878.0
2025-05-20 15:00:00,117.77,117.78,117.46,117.65,33006.0,117.77,117.78,117.46,117.65,33006.0
2025-05-20 15:10:00,117.66,117.78,117.6,117.77,26722.0,117.66,117.78,117.6,117.77,26722.0
2025-05-20 15:20:00,117.77,117.9,117.75,117.83,41644.0,117.77,117.9,117.75,117.83,41644.0
2025-05-20 15:30:00,117.85,117.99,117.83,117.89,36965.0,117.85,117.99,117.83,117.89,36965.0
2025-05-20 15:40:00,117.89,117.93,117.77,117.81,68609.0,117.89,117.93,117.77,117.81,68609.0
2025-05-20 15:50:00,117.77,118.07,117.75,117.98,234707.0,117.77,118.07,117.75,117.98,234707.0
2025-05-21 09:30:00,117.07,117.45,117.03,117.36,71668.0,117.07,117.45,117.03,117.36,71668.0
2025-05-21 09:40:00,117.36,117.8,117.35,117.72,22325.0,117.36,117.8,117.35,117.72,22325.0
2025-05-21 09:50:00,117.8,118.0,117.71,117.8,29457.0,117.8,118.0,117.71,117.8,29457.0
2025-05-21 10:00:00,117.8,118.04,117.71,117.82,53353.0,117.8,118.04,117.71,117.82,53353.0
2025-05-21 10:10:00,117.86,117.86,117.48,117.72,29556.0,117.86,117.86,117.48,117.72,29556.0
2025-05-21 10:20:00,117.72,117.82,117.59,117.69,14460.0,117.72,117.82,117.59,117.69,14460.0
2025-05-21 10:30:00,117.67,117.69,117.43,117.6,22123.0,117.67,117.69,117.43,117.6,22123.0
2025-05-21 10:40:00,117.61,117.74,117.52,117.61,15732.0,117.61,117.74,117.52,117.61,15732.0
2025-05-21 10:50:00,117.67,117.85,117.61,117.82,12855.0,117.67,117.85,117.61,117.82,12855.0
2025-05-21 11:00:00,117.82,117.98,117.71,117.98,12090.0,117.82,117.98,117.71,117.98,12090.0
2025-05-21 11:10:00,117.98,118.0,117.85,117.86,11409.0,117.98,118.0,117.85,117.86,11409.0
2025-05-21 11:20:00,117.86,118.02,117.75,117.88,28521.0,117.86,118.02,117.75,117.88,28521.0
2025-05-21 11:30:00,117.9,117.95,117.81,117.89,9432.0,117.9,117.95,117.81,117.89,9432.0
2025-05-21 11:40:00,117.9,117.94,117.83,117.94,7454.0,117.9,117.94,117.83,117.94,7454.0
2025-05-21 11:50:00,117.91,118.19,117.86,118.15,46493.0,117.91,118.19,117.86,118.15,46493.0
2025-05-21 12:00:00,118.16,118.24,118.0,118.23,44593.0,118.16,118.24,118.0,118.23,44593.0
2025-05-21 12:10:00,118.2,118.38,118.19,118.28,18829.0,118.2,118.38,118.19,118.28,18829.0
2025-05-21 12:20:00,118.26,118.37,118.19,118.34,25142.0,118.26,118.37,118.19,118.34,25142.0
2025-05-21 12:30:00,118.35,118.43,118.22,118.24,12804.0,118.35,118.43,118.22,118.24,12804.0
2025-05-21 12:40:00,118.27,118.51,118.24,118.51,39604.0,118.27,118.51,118.24,118.51,39604.0
2025-05-21 12:50:00,118.5,118.52,118.25,118.26,12379.0,118.5,118.52,118.25,118.26,12379.0
2025-05-21 13:00:00,118.31,118.42,118.22,118.25,50992.0,118.31,118.42,118.22,118.25,50992.0
2025-05-21 13:10:00,118.25,118.25,117.42,117.57,25548.0,118.25,118.25,117.42,117.57,25548.0
2025-05-21 13:20:00,117.52,117.52,116.8,116.84,44106.0,117.52,117.52,116.8,116.84,44106.0
2025-05-21 13:30:00,116.82,117.49,116.72,117.45,13971.0,116.82,117.49,116.72,117.45,13971.0
2025-05-21 13:40:00,117.45,117.45,117.06,117.23,18564.0,117.45,117.45,117.06,117.23,18564.0
2025-05-21 13:50:00,117.29,117.31,116.85,116.98,21393.0,117.29,117.31,116.85,116.98,21393.0
2025-05-21 14:00:00,117.0,117.01,116.7,116.96,14931.0,117.0,117.01,116.7,116.96,14931.0
2025-05-21 14:10:00,117.01,117.02,116.69,116.83,35403.0,117.01,117.02,116.69,116.83,35403.0
2025-05-21 14:20:00,116.81,116.96,116.6,116.86,25993.0,116.81,116.96,116.6,116.86,25993.0
2025-05-21 14:30:00,116.85,117.0,116.76,116.78,22185.0,116.85,117.0,116.76,116.78,22185.0
2025-05-21 14:40:00,116.77,116.93,116.71,116.78,19289.0,116.77,116.93,116.71,116.78,19289.0
2025-05-21 14:50:00,116.79,116.86,116.66,116.72,23777.0,116.79,116.86,116.66,116.72,23777.0
2025-05-21 15:00:00,116.67,116.85,116.44,116.5,18838.0,116.67,116.85,116.44,116.5,18838.0
2025-05-21 15:10:00,116.44,116.65,116.33,116.49,21768.0,116.44,116.65,116.33,116.49,21768.0
2025-05-21 15:20:00,116.49,116.52,116.13,116.24,21937.0,116.49,116.52,116.13,116.24,21937.0
2025-05-21 15:30:00,116.27,116.43,116.15,116.42,49200.0,116.27,116.43,116.15,116.42,49200.0
2025-05-21 15:40:00,116.41,116.53,116.34,116.37,30912.0,116.41,116.53,116.34,116.37,30912.0
2025-05-21 15:50:00,116.41,116.55,116.1,116.11,144030.0,116.41,116.55,116.1,116.11,144030.0
2025-05-22 09:30:00,115.79,116.1,114.83,115.57,65251.0,115.79,116.1,114.83,115.57,65251.0
2025-05-22 09:40:00,115.57,116.1,115.47,116.0,38259.0,115.57,116.1,115.47,116.0,38259.0
2025-05-22 09:50:00,116.0,116.68,115.97,116.68,43539.0,116.0,116.68,115.97,116.68,43539.0
2025-05-22 10:00:00,116.69,117.37,116.56,117.23,70732.0,116.69,117.37,116.56,117.23,70732.0
2025-05-22 10:10:00,117.22,117.3,116.78,117.22,53859.0,117.22,117.3,116.78,117.22,53859.0
2025-05-22 10:20:00,117.22,117.3,116.98,117.03,58850.0,117.22,117.3,116.98,117.03,58850.0
2025-05-22 10:30:00,117.03,117.26,117.02,117.06,42876.0,117.03,117.26,117.02,117.06,42876.0
2025-05-22 10:40:00,117.05,117.29,117.05,117.28,23098.0,117.05,117.29,117.05,117.28,23098.0
2025-05-22 10:50:00,117.26,117.46,117.14,117.46,34189.0,117.26,117.46,117.14,117.46,34189.0
2025-05-22 11:00:00,117.47,117.71,117.39,117.64,30410.0,117.47,117.71,117.39,117.64,30410.0
2025-05-22 11:10:00,117.62,117.71,117.32,117.39,26757.0,117.62,117.71,117.32,117.39,26757.0
2025-05-22 11:20:00,117.39,117.6,117.21,117.21,18522.0,117.39,117.6,117.21,117.21,18522.0
2025-05-22 11:30:00,117.21,117.6,117.19,117.52,23644.0,117.21,117.6,117.19,117.52,23644.0
2025-05-22 11:40:00,117.49,117.63,117.47,117.53,15946.0,117.49,117.63,117.47,117.53,15946.0
2025-05-22 11:50:00,117.49,117.7,117.47,117.7,23870.0,117.49,117.7,117.47,117.7,23870.0
2025-05-22 12:00:00,117.69,117.83,117.66,117.79,23064.0,117.69,117.83,117.66,117.79,23064.0
2025-05-22 12:10:00,117.8,117.92,117.69,117.69,22502.0,117.8,117.92,117.69,117.69,22502.0
2025-05-22 12:20:00,117.69,117.74,117.56,117.57,36752.0,117.69,117.74,117.56,117.57,36752.0
2025-05-22 12:30:00,117.58,117.59,117.39,117.46,32950.0,117.58,117.59,117.39,117.46,32950.0
2025-05-22 12:40:00,117.48,117.57,117.39,117.45,23112.0,117.48,117.57,117.39,117.45,23112.0
2025-05-22 12:50:00,117.45,117.56,117.39,117.39,37175.0,117.45,117.56,117.39,117.39,37175.0
2025-05-22 13:00:00,117.41,117.47,117.3,117.3,17907.0,117.41,117.47,117.3,117.3,17907.0
2025-05-22 13:10:00,117.3,117.6,117.3,117.57,16889.0,117.3,117.6,117.3,117.57,16889.0
2025-05-22 13:20:00,117.59,117.83,117.58,117.76,18513.0,117.59,117.83,117.58,117.76,18513.0
2025-05-22 13:30:00,117.76,117.88,117.69,117.83,19162.0,117.76,117.88,117.69,117.83,19162.0
2025-05-22 13:40:00,117.85,117.96,117.82,117.9,23071.0,117.85,117.96,117.82,117.9,23071.0
2025-05-22 13:50:00,117.92,118.04,117.87,117.92,19985.0,117.92,118.04,117.87,117.92,19985.0
2025-05-22 14:00:00,117.91,117.99,117.89,117.92,23197.0,117.91,117.99,117.89,117.92,23197.0
2025-05-22 14:10:00,117.92,118.09,117.86,118.08,20211.0,117.92,118.09,117.86,118.08,20211.0
2025-05-22 14:20:00,118.08,118.1,117.89,117.9,38570.0,118.08,118.1,117.89,117.9,38570.0
2025-05-22 14:30:00,117.9,117.99,117.78,117.78,31936.0,117.9,117.99,117.78,117.78,31936.0
2025-05-22 14:40:00,117.78,117.9,117.75,117.84,18306.0,117.78,117.9,117.75,117.84,18306.0
2025-05-22 14:50:00,117.84,117.97,117.84,117.87,28173.0,117.84,117.97,117.84,117.87,28173.0
2025-05-22 15:00:00,117.87,118.07,117.86,118.0,35870.0,117.87,118.07,117.86,118.0,35870.0
2025-05-22 15:10:00,118.0,118.08,118.0,118.04,31851.0,118.0,118.08,118.0,118.04,31851.0
2025-05-22 15:20:00,118.04,118.15,118.02,118.12,39124.0,118.04,118.15,118.02,118.12,39124.0
2025-05-22 15:30:00,118.13,118.25,118.11,118.15,55642.0,118.13,118.25,118.11,118.15,55642.0
2025-05-22 15:40:00,118.14,118.16,117.95,118.05,55581.0,118.14,118.16,117.95,118.05,55581.0
2025-05-22 15:50:00,118.08,118.18,117.3,117.36,244952.0,118.08,118.18,117.3,117.36,244952.0
2025-05-23 09:30:00,114.95,116.56,114.91,116.14,58204.0,114.95,116.56,114.91,116.14,58204.0
2025-05-23 09:40:00,116.06,116.64,116.01,116.61,39390.0,116.06,116.64,116.01,116.61,39390.0
2025-05-23 09:50:00,116.63,116.8,116.19,116.38,123488.0,116.63,116.8,116.19,116.38,123488.0
2025-05-23 10:00:00,116.41,116.86,116.39,116.64,36258.0,116.41,116.86,116.39,116.64,36258.0
2025-05-23 10:10:00,116.64,116.95,116.62,116.83,81107.0,116.64,116.95,116.62,116.83,81107.0
2025-05-23 10:20:00,116.84,117.03,116.62,116.78,62539.0,116.84,117.03,116.62,116.78,62539.0
2025-05-23 10:30:00,116.81,117.12,116.78,116.92,43765.0,116.81,117.12,116.78,116.92,43765.0
2025-05-23 10:40:00,116.91,117.04,116.83,116.93,26398.0,116.91,117.04,116.83,116.93,26398.0
2025-05-23 10:50:00,116.92,116.92,116.48,116.55,79686.0,116.92,116.92,116.48,116.55,79686.0
2025-05-23 11:00:00,116.52,116.69,116.41,116.68,37497.0,116.52,116.69,116.41,116.68,37497.0
2025-05-23 11:10:00,116.71,116.73,116.41,116.65,18559.0,116.71,116.73,116.41,116.65,18559.0
2025-05-23 11:20:00,116.65,116.92,116.58,116.92,17540.0,116.65,116.92,116.58,116.92,17540.0
2025-05-23 11:30:00,116.92,117.16,116.91,117.0,24873.0,116.92,117.16,116.91,117.0,24873.0
2025-05-23 11:40:00,117.0,117.07,116.9,116.99,18822.0,117.0,117.07,116.9,116.99,18822.0
2025-05-23 11:50:00,116.99,117.01,116.76,116.79,28318.0,116.99,117.01,116.76,116.79,28318.0
2025-05-23 12:00:00,116.78,117.03,116.76,116.82,43271.0,116.78,117.03,116.76,116.82,43271.0
2025-05-23 12:10:00,116.84,116.92,116.77,116.88,21058.0,116.84,116.92,116.77,116.88,21058.0
2025-05-23 12:20:00,116.88,117.13,116.87,117.04,20778.0,116.88,117.13,116.87,117.04,20778.0
2025-05-23 12:30:00,117.04,117.14,116.87,117.11,23681.0,117.04,117.14,116.87,117.11,23681.0
2025-05-23 12:40:00,117.11,117.22,117.06,117.18,19562.0,117.11,117.22,117.06,117.18,19562.0
2025-05-23 12:50:00,117.22,117.27,117.09,117.14,25831.0,117.22,117.27,117.09,117.14,25831.0
2025-05-23 13:00:00,117.13,117.3,117.12,117.26,15028.0,117.13,117.3,117.12,117.26,15028.0
2025-05-23 13:10:00,117.3,117.58,117.23,117.56,24105.0,117.3,117.58,117.23,117.56,24105.0
2025-05-23 13:20:00,117.58,117.66,117.46,117.62,29403.0,117.58,117.66,117.46,117.62,29403.0
2025-05-23 13:30:00,117.61,117.8,117.56,117.7,106767.0,117.61,117.8,117.56,117.7,106767.0
2025-05-23 13:40:00,117.72,117.97,117.67,117.97,59091.0,117.72,117.97,117.67,117.97,59091.0
2025-05-23 13:50:00,117.96,118.06,117.85,118.0,70334.0,117.96,118.06,117.85,118.0,70334.0
2025-05-23 14:00:00,117.97,118.2,117.95,118.16,42912.0,117.97,118.2,117.95,118.16,42912.0
2025-05-23 14:10:00,118.15,118.3,118.02,118.05,47058.0,118.15,118.3,118.02,118.05,47058.0
2025-05-23 14:20:00,118.01,118.15,117.78,118.08,67101.0,118.01,118.15,117.78,118.08,67101.0
2025-05-23 14:30:00,118.08,118.28,118.07,118.12,64440.0,118.08,118.28,118.07,118.12,64440.0
2025-05-23 14:40:00,118.16,118.23,118.08,118.19,42035.0,118.16,118.23,118.08,118.19,42035.0
2025-05-23 14:50:00,118.23,118.36,118.18,118.28,41649.0,118.23,118.36,118.18,118.28,41649.0
2025-05-23 15:00:00,118.28,118.37,118.15,118.34,105086.0,118.28,118.37,118.15,118.34,105086.0
2025-05-23 15:10:00,118.36,118.44,118.17,118.17,68157.0,118.36,118.44,118.17,118.17,68157.0
2025-05-23 15:20:00,118.17,118.17,117.98,118.02,74173.0,118.17,118.17,117.98,118.02,74173.0
2025-05-23 15:30:00,118.02,118.18,117.98,118.18,82232.0,118.02,118.18,117.98,118.18,82232.0
2025-05-23 15:40:00,118.16,118.28,118.06,118.1,74177.0,118.16,118.28,118.06,118.1,74177.0
2025-05-23 15:50:00,118.12,118.28,117.74,118.17,525199.0,118.12,118.28,117.74,118.17,525199.0
2025-05-27 09:30:00,119.97,120.0,118.86,119.15,70079.0,119.97,120.0,118.86,119.15,70079.0
2025-05-27 09:40:00,119.15,119.74,119.05,119.59,30650.0,119.15,119.74,119.05,119.59,30650.0
2025-05-27 09:50:00,119.6,119.73,119.26,119.35,45234.0,119.6,119.73,119.26,119.35,45234.0
2025-05-27 10:00:00,119.33,119.57,119.3,119.48,46556.0,119.33,119.57,119.3,119.48,46556.0
2025-05-27 10:10:00,119.52,120.21,119.51,120.19,28466.0,119.52,120.21,119.51,120.19,28466.0
2025-05-27 10:20:00,120.22,120.34,120.1,120.17,19081.0,120.22,120.34,120.1,120.17,19081.0
2025-05-27 10:30:00,120.21,120.33,120.11,120.18,28674.0,120.21,120.33,120.11,120.18,28674.0
2025-05-27 10:40:00,120.18,120.3,120.08,120.09,28772.0,120.18,120.3,120.08,120.09,28772.0
2025-05-27 10:50:00,120.05,120.13,119.98,120.02,18536.0,120.05,120.13,119.98,120.02,18536.0
2025-05-27 11:00:00,120.0,120.26,119.97,120.24,15544.0,120.0,120.26,119.97,120.24,15544.0
2025-05-27 11:10:00,120.25,120.31,120.2,120.28,34227.0,120.25,120.31,120.2,120.28,34227.0
2025-05-27 11:20:00,120.22,120.55,120.13,120.48,29599.0,120.22,120.55,120.13,120.48,29599.0
2025-05-27 11:30:00,120.5,120.58,120.41,120.57,17878.0,120.5,120.58,120.41,120.57,17878.0
2025-05-27 11:40:00,120.59,120.66,120.48,120.59,13016.0,120.59,120.66,120.48,120.59,13016.0
2025-05-27 11:50:00,120.58,120.68,120.55,120.62,19546.0,120.58,120.68,120.55,120.62,19546.0
2025-05-27 12:00:00,120.62,120.77,120.6,120.75,22269.0,120.62,120.77,120.6,120.75,22269.0
2025-05-27 12:10:00,120.75,120.8,120.51,120.55,17583.0,120.75,120.8,120.51,120.55,17583.0
2025-05-27 12:20:00,120.55,120.65,120.5,120.54,20912.0,120.55,120.65,120.5,120.54,20912.0
2025-05-27 12:30:00,120.55,120.74,120.55,120.74,18297.0,120.55,120.74,120.55,120.74,18297.0
2025-05-27 12:40:00,120.76,120.79,120.57,120.59,19828.0,120.76,120.79,120.57,120.59,19828.0
2025-05-27 12:50:00,120.59,120.71,120.59,120.68,16262.0,120.59,120.71,120.59,120.68,16262.0
2025-05-27 13:00:00,120.68,120.74,120.64,120.65,15140.0,120.68,120.74,120.64,120.65,15140.0
2025-05-27 13:10:00,120.68,120.73,120.61,120.72,16554.0,120.68,120.73,120.61,120.72,16554.0
2025-05-27 13:20:00,120.74,120.78,120.64,120.69,9324.0,120.74,120.78,120.64,120.69,9324.0
2025-05-27 13:30:00,120.67,120.69,120.6,120.67,28093.0,120.67,120.69,120.6,120.67,28093.0
2025-05-27 13:40:00,120.68,120.81,120.66,120.8,15365.0,120.68,120.81,120.66,120.8,15365.0
2025-05-27 13:50:00,120.81,120.96,120.75,120.92,13784.0,120.81,120.96,120.75,120.92,13784.0
2025-05-27 14:00:00,120.94,121.0,120.89,120.95,14167.0,120.94,121.0,120.89,120.95,14167.0
2025-05-27 14:10:00,120.92,121.02,120.91,120.96,15863.0,120.92,121.02,120.91,120.96,15863.0
2025-05-27 14:20:00,120.95,120.97,120.84,120.89,35567.0,120.95,120.97,120.84,120.89,35567.0
2025-05-27 14:30:00,120.91,120.98,120.83,120.87,20714.0,120.91,120.98,120.83,120.87,20714.0
2025-05-27 14:40:00,120.89,120.89,120.81,120.84,21141.0,120.89,120.89,120.81,120.84,21141.0
2025-05-27 14:50:00,120.83,120.87,120.77,120.79,15848.0,120.83,120.87,120.77,120.79,15848.0
2025-05-27 15:00:00,120.76,120.83,120.75,120.8,19744.0,120.76,120.83,120.75,120.8,19744.0
2025-05-27 15:10:00,120.78,120.87,120.73,120.86,30885.0,120.78,120.87,120.73,120.86,30885.0
2025-05-27 15:20:00,120.84,120.89,120.75,120.75,28317.0,120.84,120.89,120.75,120.75,28317.0
2025-05-27 15:30:00,120.77,120.81,120.67,120.8,39056.0,120.77,120.81,120.67,120.8,39056.0
2025-05-27 15:40:00,120.81,120.81,120.69,120.69,50498.0,120.81,120.81,120.69,120.69,50498.0
2025-05-27 15:50:00,120.69,120.98,120.67,120.94,253244.0,120.69,120.98,120.67,120.94,253244.0
2025-05-28 09:30:00,121.25,121.49,120.43,120.76,47686.0,121.25,121.49,120.43,120.76,47686.0
2025-05-28 09:40:00,120.8,120.92,120.68,120.72,18257.0,120.8,120.92,120.68,120.72,18257.0
2025-05-28 09:50:00,120.72,120.85,120.6,120.79,34596.0,120.72,120.85,120.6,120.79,34596.0
2025-05-28 10:00:00,120.83,120.9,120.69,120.77,23028.0,120.83,120.9,120.69,120.77,23028.0
2025-05-28 10:10:00,120.73,120.78,120.53,120.53,36448.0,120.73,120.78,120.53,120.53,36448.0
2025-05-28 10:20:00,120.53,120.6,120.38,120.45,24106.0,120.53,120.6,120.38,120.45,24106.0
2025-05-28 10:30:00,120.47,120.47,120.24,120.24,18125.0,120.47,120.47,120.24,120.24,18125.0
2025-05-28 10:40:00,120.25,120.41,120.24,120.27,19165.0,120.25,120.41,120.24,120.27,19165.0
2025-05-28 10:50:00,120.25,120.28,120.04,120.09,33676.0,120.25,120.28,120.04,120.09,33676.0
2025-05-28 11:00:00,120.11,120.38,120.09,120.12,46438.0,120.11,120.38,120.09,120.12,46438.0
2025-05-28 11:10:00,120.1,120.16,120.06,120.15,34590.0,120.1,120.16,120.06,120.15,34590.0
2025-05-28 11:20:00,120.18,120.26,119.96,120.0,17689.0,120.18,120.26,119.96,120.0,17689.0
2025-05-28 11:30:00,119.98,120.04,119.93,120.03,15739.0,119.98,120.04,119.93,120.03,15739.0
2025-05-28 11:40:00,120.01,120.04,119.97,120.04,10081.0,120.01,120.04,119.97,120.04,10081.0
2025-05-28 11:50:00,120.05,120.14,119.93,119.93,7817.0,120.05,120.14,119.93,119.93,7817.0
2025-05-28 12:00:00,120.01,120.25,120.01,120.24,13986.0,120.01,120.25,120.01,120.24,13986.0
2025-05-28 12:10:00,120.24,120.24,120.15,120.23,13096.0,120.24,120.24,120.15,120.23,13096.0
2025-05-28 12:20:00,120.21,120.23,120.1,120.14,8984.0,120.21,120.23,120.1,120.14,8984.0
2025-05-28 12:30:00,120.15,120.29,120.13,120.24,10963.0,120.15,120.29,120.13,120.24,10963.0
2025-05-28 12:40:00,120.25,120.31,120.21,120.28,6594.0,120.25,120.31,120.21,120.28,6594.0
2025-05-28 12:50:00,120.26,120.27,120.13,120.19,13826.0,120.26,120.27,120.13,120.19,13826.0
2025-05-28 13:00:00,120.16,120.28,120.11,120.23,10530.0,120.16,120.28,120.11,120.23,10530.0
2025-05-28 13:10:00,120.24,120.29,120.22,120.27,7875.0,120.24,120.29,120.22,120.27,7875.0
2025-05-28 13:20:00,120.25,120.28,120.09,120.17,7840.0,120.25,120.28,120.09,120.17,7840.0
2025-05-28 13:30:00,120.14,120.15,120.06,120.11,10258.0,120.14,120.15,120.06,120.11,10258.0
2025-05-28 13:40:00,120.14,120.21,120.02,120.21,13565.0,120.14,120.21,120.02,120.21,13565.0
2025-05-28 13:50:00,120.19,120.23,120.13,120.13,19394.0,120.19,120.23,120.13,120.13,19394.0
2025-05-28 14:00:00,120.15,120.22,120.11,120.14,18385.0,120.15,120.22,120.11,120.14,18385.0
2025-05-28 14:10:00,120.15,120.27,120.14,120.2,12691.0,120.15,120.27,120.14,120.2,12691.0
2025-05-28 14:20:00,120.21,120.28,120.18,120.22,16136.0,120.21,120.28,120.18,120.22,16136.0
2025-05-28 14:30:00,120.27,120.3,120.19,120.22,16308.0,120.27,120.3,120.19,120.22,16308.0
2025-05-28 14:40:00,120.24,120.25,120.2,120.2,16349.0,120.24,120.25,120.2,120.2,16349.0
2025-05-28 14:50:00,120.21,120.23,119.77,120.09,44899.0,120.21,120.23,119.77,120.09,44899.0
2025-05-28 15:00:00,120.09,120.25,120.07,120.21,32318.0,120.09,120.25,120.07,120.21,32318.0
2025-05-28 15:10:00,120.22,120.33,120.02,120.05,62442.0,120.22,120.33,120.02,120.05,62442.0
2025-05-28 15:20:00,120.05,120.06,119.83,119.84,40797.0,120.05,120.06,119.83,119.84,40797.0
2025-05-28 15:30:00,119.82,119.88,119.55,119.6,39612.0,119.82,119.88,119.55,119.6,39612.0
2025-05-28 15:40:00,119.59,119.69,119.55,119.56,88719.0,119.59,119.69,119.55,119.56,88719.0
2025-05-28 15:50:00,119.55,119.76,119.38,119.7,217991.0,119.55,119.76,119.38,119.7,217991.0
2025-05-29 09:30:00,120.48,120.62,119.7,119.73,33003.0,120.48,120.62,119.7,119.73,33003.0
2025-05-29 09:40:00,119.73,119.89,119.48,119.53,30283.0,119.73,119.89,119.48,119.53,30283.0
2025-05-29 09:50:00,119.53,119.99,119.45,119.78,27943.0,119.53,119.99,119.45,119.78,27943.0
2025-05-29 10:00:00,119.73,119.96,119.52,119.58,29912.0,119.73,119.96,119.52,119.58,29912.0
2025-05-29 10:10:00,119.58,119.79,119.39,119.41,54548.0,119.58,119.79,119.39,119.41,54548.0
2025-05-29 10:20:00,119.38,119.7,119.29,119.59,12576.0,119.38,119.7,119.29,119.59,12576.0
2025-05-29 10:30:00,119.56,119.69,119.29,119.44,19106.0,119.56,119.69,119.29,119.44,19106.0
2025-05-29 10:40:00,119.42,119.52,119.25,119.44,10774.0,119.42,119.52,119.25,119.44,10774.0
2025-05-29 10:50:00,119.48,119.68,119.38,119.62,17637.0,119.48,119.68,119.38,119.62,17637.0
2025-05-29 11:00:00,119.67,119.69,119.4,119.55,17801.0,119.67,119.69,119.4,119.55,17801.0
2025-05-29 11:10:00,119.53,119.67,119.48,119.57,13111.0,119.53,119.67,119.48,119.57,13111.0
2025-05-29 11:20:00,119.56,119.78,119.56,119.7,10222.0,119.56,119.78,119.56,119.7,10222.0
2025-05-29 11:30:00,119.7,119.7,119.37,119.44,41691.0,119.7,119.7,119.37,119.44,41691.0
2025-05-29 11:40:00,119.45,119.57,119.38,119.48,16140.0,119.45,119.57,119.38,119.48,16140.0
2025-05-29 11:50:00,119.49,119.65,118.99,119.07,19805.0,119.49,119.65,118.99,119.07,19805.0
2025-05-29 12:00:00,119.05,119.11,118.87,118.98,10357.0,119.05,119.11,118.87,118.98,10357.0
2025-05-29 12:10:00,119.0,119.32,118.99,119.31,7419.0,119.0,119.32,118.99,119.31,7419.0
2025-05-29 12:20:00,119.31,119.37,119.23,119.36,9940.0,119.31,119.37,119.23,119.36,9940.0
2025-05-29 12:30:00,119.38,119.46,119.32,119.38,8668.0,119.38,119.46,119.32,119.38,8668.0
2025-05-29 12:40:00,119.34,119.46,119.34,119.4,8685.0,119.34,119.46,119.34,119.4,8685.0
2025-05-29 12:50:00,119.38,119.71,119.38,119.63,8839.0,119.38,119.71,119.38,119.63,8839.0
2025-05-29 13:00:00,119.64,119.76,119.54,119.57,7901.0,119.64,119.76,119.54,119.57,7901.0
2025-05-29 13:10:00,119.57,119.62,119.39,119.41,9162.0,119.57,119.62,119.39,119.41,9162.0
2025-05-29 13:20:00,119.41,119.48,119.29,119.32,56846.0,119.41,119.48,119.29,119.32,56846.0
2025-05-29 13:30:00,119.32,119.49,119.31,119.47,9841.0,119.32,119.49,119.31,119.47,9841.0
2025-05-29 13:40:00,119.46,119.54,119.39,119.39,9588.0,119.46,119.54,119.39,119.39,9588.0
2025-05-29 13:50:00,119.44,119.52,119.32,119.38,11313.0,119.44,119.52,119.32,119.38,11313.0
2025-05-29 14:00:00,119.39,119.53,119.39,119.48,9550.0,119.39,119.53,119.39,119.48,9550.0
2025-05-29 14:10:00,119.51,119.54,119.32,119.33,9932.0,119.51,119.54,119.32,119.33,9932.0
2025-05-29 14:20:00,119.27,119.41,119.21,119.39,14066.0,119.27,119.41,119.21,119.39,14066.0
2025-05-29 14:30:00,119.42,119.64,119.41,119.64,9736.0,119.42,119.64,119.41,119.64,9736.0
2025-05-29 14:40:00,119.64,119.7,119.58,119.64,8053.0,119.64,119.7,119.58,119.64,8053.0
2025-05-29 14:50:00,119.65,119.71,119.47,119.57,16670.0,119.65,119.71,119.47,119.57,16670.0
2025-05-29 15:00:00,119.53,119.67,119.5,119.55,16758.0,119.53,119.67,119.5,119.55,16758.0
2025-05-29 15:10:00,119.53,119.67,119.48,119.64,15105.0,119.53,119.67,119.48,119.64,15105.0
2025-05-29 15:20:00,119.67,119.68,119.53,119.56,15534.0,119.67,119.68,119.53,119.56,15534.0
2025-05-29 15:30:00,119.56,119.68,119.56,119.63,28483.0,119.56,119.68,119.56,119.63,28483.0
2025-05-29 15:40:00,119.63,119.8,119.61,119.74,50179.0,119.63,119.8,119.61,119.74,50179.0
2025-05-29 15:50:00,119.74,119.92,119.59,119.9,172996.0,119.74,119.92,119.59,119.9,172996.0
2025-05-30 09:30:00,119.45,119.61,118.85,119.04,36169.0,119.45,119.61,118.85,119.04,36169.0
2025-05-30 09:40:00,119.12,119.24,118.92,119.18,35756.0,119.12,119.24,118.92,119.18,35756.0
2025-05-30 09:50:00,119.15,119.28,118.94,118.94,25262.0,119.15,119.28,118.94,118.94,25262.0
2025-05-30 10:00:00,119.01,119.36,119.01,119.34,19325.0,119.01,119.36,119.01,119.34,19325.0
2025-05-30 10:10:00,119.34,119.44,119.16,119.24,14497.0,119.34,119.44,119.16,119.24,14497.0
2025-05-30 10:20:00,119.26,119.34,119.21,119.34,24149.0,119.26,119.34,119.21,119.34,24149.0
2025-05-30 10:30:00,119.33,119.52,119.3,119.49,14896.0,119.33,119.52,119.3,119.49,14896.0
2025-05-30 10:40:00,119.45,119.45,119.08,119.14,13533.0,119.45,119.45,119.08,119.14,13533.0
2025-05-30 10:50:00,119.11,119.23,118.99,119.03,27128.0,119.11,119.23,118.99,119.03,27128.0
2025-05-30 11:00:00,119.03,119.13,118.93,119.03,18261.0,119.03,119.13,118.93,119.03,18261.0
2025-05-30 11:10:00,119.05,119.05,118.86,118.87,39460.0,119.05,119.05,118.86,118.87,39460.0
2025-05-30 11:20:00,118.87,119.13,118.86,119.07,19172.0,118.87,119.13,118.86,119.07,19172.0
2025-05-30 11:30:00,119.01,119.09,118.82,118.89,20756.0,119.01,119.09,118.82,118.89,20756.0
2025-05-30 11:40:00,118.9,118.92,118.72,118.91,28252.0,118.9,118.92,118.72,118.91,28252.0
2025-05-30 11:50:00,118.93,119.02,118.86,118.89,18745.0,118.93,119.02,118.86,118.89,18745.0
2025-05-30 12:00:00,118.91,119.14,118.88,119.13,17573.0,118.91,119.14,118.88,119.13,17573.0
2025-05-30 12:10:00,119.13,119.15,118.94,119.0,16153.0,119.13,119.15,118.94,119.0,16153.0
2025-05-30 12:20:00,118.98,119.03,118.57,118.57,118535.0,118.98,119.03,118.57,118.57,118535.0
2025-05-30 12:30:00,118.66,118.66,118.16,118.55,30409.0,118.66,118.66,118.16,118.55,30409.0
2025-05-30 12:40:00,118.55,118.58,118.3,118.46,30112.0,118.55,118.58,118.3,118.46,30112.0
2025-05-30 12:50:00,118.36,118.42,118.26,118.41,29905.0,118.36,118.42,118.26,118.41,29905.0
2025-05-30 13:00:00,118.38,118.84,118.35,118.8,25479.0,118.38,118.84,118.35,118.8,25479.0
2025-05-30 13:10:00,118.8,118.82,118.61,118.73,30984.0,118.8,118.82,118.61,118.73,30984.0
2025-05-30 13:20:00,118.71,118.77,118.57,118.77,31048.0,118.71,118.77,118.57,118.77,31048.0
2025-05-30 13:30:00,118.8,118.95,118.79,118.91,42814.0,118.8,118.95,118.79,118.91,42814.0
2025-05-30 13:40:00,118.88,118.97,118.7,118.77,22861.0,118.88,118.97,118.7,118.77,22861.0
2025-05-30 13:50:00,118.79,118.94,118.71,118.71,20773.0,118.79,118.94,118.71,118.71,20773.0
2025-05-30 14:00:00,118.74,119.07,118.74,119.01,13652.0,118.74,119.07,118.74,119.01,13652.0
2025-05-30 14:10:00,119.05,119.22,118.96,119.11,14197.0,119.05,119.22,118.96,119.11,14197.0
2025-05-30 14:20:00,119.2,119.32,119.09,119.24,20337.0,119.2,119.32,119.09,119.24,20337.0
2025-05-30 14:30:00,119.24,119.27,119.11,119.24,18695.0,119.24,119.27,119.11,119.24,18695.0
2025-05-30 14:40:00,119.23,119.27,119.14,119.26,18840.0,119.23,119.27,119.14,119.26,18840.0
2025-05-30 14:50:00,119.25,119.35,119.22,119.23,18393.0,119.25,119.35,119.22,119.23,18393.0
2025-05-30 15:00:00,119.23,119.4,119.23,119.34,17172.0,119.23,119.4,119.23,119.34,17172.0
2025-05-30 15:10:00,119.3,119.56,119.27,119.51,17952.0,119.3,119.56,119.27,119.51,17952.0
2025-05-30 15:20:00,119.49,119.65,119.36,119.63,27991.0,119.49,119.65,119.36,119.63,27991.0
2025-05-30 15:30:00,119.64,119.64,119.4,119.45,33860.0,119.64,119.64,119.4,119.45,33860.0
2025-05-30 15:40:00,119.43,119.45,119.15,119.15,46356.0,119.43,119.45,119.15,119.15,46356.0
2025-05-30 15:50:00,119.14,119.6,119.13,119.29,328400.0,119.14,119.6,119.13,119.29,328400.0
2025-06-02 09:30:00,119.01,119.16,117.86,118.0,33690.0,119.01,119.16,117.86,118.0,33690.0
2025-06-02 09:40:00,118.02,118.02,117.35,117.65,46115.0,118.02,118.02,117.35,117.65,46115.0
2025-06-02 09:50:00,117.6,117.68,117.16,117.49,39124.0,117.6,117.68,117.16,117.49,39124.0
2025-06-02 10:00:00,117.44,117.72,117.23,117.67,31308.0,117.44,117.72,117.23,117.67,31308.0
2025-06-02 10:10:00,117.67,117.8,117.58,117.63,36231.0,117.67,117.8,117.58,117.63,36231.0
2025-06-02 10:20:00,117.59,118.12,117.51,118.09,19556.0,117.59,118.12,117.51,118.09,19556.0
2025-06-02 10:30:00,118.05,118.27,117.95,118.01,26323.0,118.05,118.27,117.95,118.01,26323.0
2025-06-02 10:40:00,118.01,118.22,117.88,118.13,38282.0,118.01,118.22,117.88,118.13,38282.0
2025-06-02 10:50:00,118.13,118.31,118.1,118.23,30876.0,118.13,118.31,118.1,118.23,30876.0
2025-06-02 11:00:00,118.27,118.34,118.11,118.14,23196.0,118.27,118.34,118.11,118.14,23196.0
2025-06-02 11:10:00,118.14,118.28,118.08,118.18,38402.0,118.14,118.28,118.08,118.18,38402.0
2025-06-02 11:20:00,118.17,118.24,117.92,117.96,26884.0,118.17,118.24,117.92,117.96,26884.0
2025-06-02 11:30:00,117.94,118.07,117.92,118.0,27280.0,117.94,118.07,117.92,118.0,27280.0
2025-06-02 11:40:00,118.01,118.18,118.0,118.12,13458.0,118.01,118.18,118.0,118.12,13458.0
2025-06-02 11:50:00,118.15,118.33,118.06,118.13,14921.0,118.15,118.33,118.06,118.13,14921.0
2025-06-02 12:00:00,118.13,118.13,117.89,117.94,20376.0,118.13,118.13,117.89,117.94,20376.0
2025-06-02 12:10:00,117.96,118.03,117.89,117.98,20226.0,117.96,118.03,117.89,117.98,20226.0
2025-06-02 12:20:00,117.96,118.01,117.85,117.93,23339.0,117.96,118.01,117.85,117.93,23339.0
2025-06-02 12:30:00,117.96,118.03,117.93,117.98,15772.0,117.96,118.03,117.93,117.98,15772.0
2025-06-02 12:40:00,117.95,117.97,117.84,117.86,32336.0,117.95,117.97,117.84,117.86,32336.0
2025-06-02 12:50:00,117.84,118.05,117.83,117.98,14855.0,117.84,118.05,117.83,117.98,14855.0
2025-06-02 13:00:00,118.01,118.17,118.01,118.17,12286.0,118.01,118.17,118.01,118.17,12286.0
2025-06-02 13:10:00,118.14,118.18,118.04,118.07,13934.0,118.14,118.18,118.04,118.07,13934.0
2025-06-02 13:20:00,118.04,118.07,117.94,117.96,11972.0,118.04,118.07,117.94,117.96,11972.0
2025-06-02 13:30:00,117.98,118.15,117.97,118.14,12312.0,117.98,118.15,117.97,118.14,12312.0
2025-06-02 13:40:00,118.11,118.12,117.97,118.0,14667.0,118.11,118.12,117.97,118.0,14667.0
2025-06-02 13:50:00,118.0,118.22,117.98,118.2,11941.0,118.0,118.22,117.98,118.2,11941.0
2025-06-02 14:00:00,118.22,118.31,118.1,118.21,12845.0,118.22,118.31,118.1,118.21,12845.0
2025-06-02 14:10:00,118.21,118.47,118.16,118.41,17402.0,118.21,118.47,118.16,118.41,17402.0
2025-06-02 14:20:00,118.36,118.56,118.36,118.47,17816.0,118.36,118.56,118.36,118.47,17816.0
2025-06-02 14:30:00,118.49,118.6,118.47,118.6,17393.0,118.49,118.6,118.47,118.6,17393.0
2025-06-02 14:40:00,118.59,118.6,118.53,118.59,13272.0,118.59,118.6,118.53,118.59,13272.0
2025-06-02 14:50:00,118.57,118.72,118.56,118.7,16470.0,118.57,118.72,118.56,118.7,16470.0
2025-06-02 15:00:00,118.7,118.75,118.59,118.64,18864.0,118.7,118.75,118.59,118.64,18864.0
2025-06-02 15:10:00,118.64,118.68,118.61,118.68,13464.0,118.64,118.68,118.61,118.68,13464.0
2025-06-02 15:20:00,118.68,118.85,118.67,118.78,23699.0,118.68,118.85,118.67,118.78,23699.0
2025-06-02 15:30:00,118.78,118.79,118.6,118.71,22968.0,118.78,118.79,118.6,118.71,22968.0
2025-06-02 15:40:00,118.71,118.72,118.58,118.58,36209.0,118.71,118.72,118.58,118.58,36209.0
2025-06-02 15:50:00,118.61,118.89,118.61,118.85,205673.0,118.61,118.89,118.61,118.85,205673.0
2025-06-03 09:30:00,118.95,119.36,118.48,118.96,50516.0,118.95,119.36,118.48,118.96,50516.0
2025-06-03 09:40:00,119.02,119.66,119.02,119.62,53725.0,119.02,119.66,119.02,119.62,53725.0
2025-06-03 09:50:00,119.64,119.94,119.51,119.54,17880.0,119.64,119.94,119.51,119.54,17880.0
2025-06-03 10:00:00,119.56,119.81,119.45,119.75,23670.0,119.56,119.81,119.45,119.75,23670.0
2025-06-03 10:10:00,119.74,120.14,119.69,120.1,36019.0,119.74,120.14,119.69,120.1,36019.0
2025-06-03 10:20:00,120.07,120.35,120.05,120.28,16329.0,120.07,120.35,120.05,120.28,16329.0
2025-06-03 10:30:00,120.27,120.33,120.06,120.09,13355.0,120.27,120.33,120.06,120.09,13355.0
2025-06-03 10:40:00,120.11,120.19,120.0,120.19,14455.0,120.11,120.19,120.0,120.19,14455.0
2025-06-03 10:50:00,120.19,120.28,120.14,120.21,14568.0,120.19,120.28,120.14,120.21,14568.0
2025-06-03 11:00:00,120.23,120.53,120.22,120.49,24442.0,120.23,120.53,120.22,120.49,24442.0
2025-06-03 11:10:00,120.5,120.6,120.46,120.46,14353.0,120.5,120.6,120.46,120.46,14353.0
2025-06-03 11:20:00,120.46,120.56,120.36,120.4,14146.0,120.46,120.56,120.36,120.4,14146.0
2025-06-03 11:30:00,120.43,120.63,120.41,120.6,12228.0,120.43,120.63,120.41,120.6,12228.0
2025-06-03 11:40:00,120.6,120.68,120.55,120.57,15127.0,120.6,120.68,120.55,120.57,15127.0
2025-06-03 11:50:00,120.56,120.7,120.47,120.69,13885.0,120.56,120.7,120.47,120.69,13885.0
2025-06-03 12:00:00,120.66,120.72,120.58,120.59,10313.0,120.66,120.72,120.58,120.59,10313.0
2025-06-03 12:10:00,120.59,120.84,120.56,120.83,8314.0,120.59,120.84,120.56,120.83,8314.0
2025-06-03 12:20:00,120.85,120.94,120.77,120.89,10290.0,120.85,120.94,120.77,120.89,10290.0
2025-06-03 12:30:00,120.89,121.02,120.88,120.9,13318.0,120.89,121.02,120.88,120.9,13318.0
2025-06-03 12:40:00,120.92,120.94,120.84,120.92,18416.0,120.92,120.94,120.84,120.92,18416.0
2025-06-03 12:50:00,120.96,121.03,120.93,120.98,21603.0,120.96,121.03,120.93,120.98,21603.0
2025-06-03 13:00:00,121.0,121.01,120.59,120.62,44100.0,121.0,121.01,120.59,120.62,44100.0
2025-06-03 13:10:00,120.61,120.62,120.51,120.58,12400.0,120.61,120.62,120.51,120.58,12400.0
2025-06-03 13:20:00,120.58,120.6,120.49,120.5,10583.0,120.58,120.6,120.49,120.5,10583.0
2025-06-03 13:30:00,120.5,120.58,120.46,120.54,9707.0,120.5,120.58,120.46,120.54,9707.0
2025-06-03 13:40:00,120.54,120.63,120.46,120.59,11211.0,120.54,120.63,120.46,120.59,11211.0
2025-06-03 13:50:00,120.57,120.62,120.38,120.42,17614.0,120.57,120.62,120.38,120.42,17614.0
2025-06-03 14:00:00,120.42,120.42,119.91,119.91,113057.0,120.42,120.42,119.91,119.91,113057.0
2025-06-03 14:10:00,119.93,120.13,119.87,120.09,125469.0,119.93,120.13,119.87,120.09,125469.0
2025-06-03 14:20:00,120.09,120.2,120.05,120.18,39251.0,120.09,120.2,120.05,120.18,39251.0
2025-06-03 14:30:00,120.17,120.26,120.08,120.11,31600.0,120.17,120.26,120.08,120.11,31600.0
2025-06-03 14:40:00,120.09,120.2,120.04,120.14,33413.0,120.09,120.2,120.04,120.14,33413.0
2025-06-03 14:50:00,120.11,120.35,120.05,120.26,72837.0,120.11,120.35,120.05,120.26,72837.0
2025-06-03 15:00:00,120.26,120.49,120.25,120.42,24002.0,120.26,120.49,120.25,120.42,24002.0
2025-06-03 15:10:00,120.45,120.47,120.3,120.45,19112.0,120.45,120.47,120.3,120.45,19112.0
2025-06-03 15:20:00,120.45,120.54,120.39,120.53,27649.0,120.45,120.54,120.39,120.53,27649.0
2025-06-03 15:30:00,120.52,120.56,120.47,120.5,40998.0,120.52,120.56,120.47,120.5,40998.0
2025-06-03 15:40:00,120.49,120.51,120.33,120.36,31472.0,120.49,120.51,120.33,120.36,31472.0
2025-06-03 15:50:00,120.37,120.53,120.23,120.43,248297.0,120.37,120.53,120.23,120.43,248297.0
2025-06-04 09:30:00,121.0,121.24,120.65,121.18,40194.0,121.0,121.24,120.65,121.18,40194.0
2025-06-04 09:40:00,121.13,121.37,121.12,121.36,11617.0,121.13,121.37,121.12,121.36,11617.0
2025-06-04 09:50:00,121.36,121.37,121.09,121.14,15422.0,121.36,121.37,121.09,121.14,15422.0
2025-06-04 10:00:00,121.12,121.12,120.57,120.7,30363.0,121.12,121.12,120.57,120.7,30363.0
2025-06-04 10:10:00,120.77,120.95,120.57,120.91,17610.0,120.77,120.95,120.57,120.91,17610.0
2025-06-04 10:20:00,120.96,120.96,120.58,120.77,18296.0,120.96,120.96,120.58,120.77,18296.0
2025-06-04 10:30:00,120.77,120.85,120.54,120.56,29184.0,120.77,120.85,120.54,120.56,29184.0
2025-06-04 10:40:00,120.56,120.82,120.46,120.77,25833.0,120.56,120.82,120.46,120.77,25833.0
2025-06-04 10:50:00,120.76,121.0,120.69,120.99,16972.0,120.76,121.0,120.69,120.99,16972.0
2025-06-04 11:00:00,121.0,121.25,120.97,121.17,18496.0,121.0,121.25,120.97,121.17,18496.0
2025-06-04 11:10:00,121.22,121.41,121.17,121.38,28033.0,121.22,121.41,121.17,121.38,28033.0
2025-06-04 11:20:00,121.4,121.41,121.26,121.28,24486.0,121.4,121.41,121.26,121.28,24486.0
2025-06-04 11:30:00,121.27,121.35,121.18,121.31,25451.0,121.27,121.35,121.18,121.31,25451.0
2025-06-04 11:40:00,121.31,121.52,121.24,121.52,17213.0,121.31,121.52,121.24,121.52,17213.0
2025-06-04 11:50:00,121.55,121.59,121.19,121.38,28322.0,121.55,121.59,121.19,121.38,28322.0
2025-06-04 12:00:00,121.4,121.55,121.38,121.47,134252.0,121.4,121.55,121.38,121.47,134252.0
2025-06-04 12:10:00,121.47,121.54,121.25,121.45,20839.0,121.47,121.54,121.25,121.45,20839.0
2025-06-04 12:20:00,121.48,121.51,121.26,121.27,19830.0,121.48,121.51,121.26,121.27,19830.0
2025-06-04 12:30:00,121.26,121.45,121.26,121.42,17298.0,121.26,121.45,121.26,121.42,17298.0
2025-06-04 12:40:00,121.42,121.54,121.37,121.5,20408.0,121.42,121.54,121.37,121.5,20408.0
2025-06-04 12:50:00,121.48,121.58,121.44,121.57,20272.0,121.48,121.58,121.44,121.57,20272.0
2025-06-04 13:00:00,121.56,121.67,121.54,121.57,9874.0,121.56,121.67,121.54,121.57,9874.0
2025-06-04 13:10:00,121.59,121.8,121.57,121.77,24836.0,121.59,121.8,121.57,121.77,24836.0
2025-06-04 13:20:00,121.79,121.85,121.77,121.85,8072.0,121.79,121.85,121.77,121.85,8072.0
2025-06-04 13:30:00,121.87,121.94,121.84,121.9,20791.0,121.87,121.94,121.84,121.9,20791.0
2025-06-04 13:40:00,121.9,122.02,121.84,121.99,13130.0,121.9,122.02,121.84,121.99,13130.0
2025-06-04 13:50:00,121.99,122.0,121.92,121.99,5535.0,121.99,122.0,121.92,121.99,5535.0
2025-06-04 14:00:00,122.01,122.17,121.99,122.05,31324.0,122.01,122.17,121.99,122.05,31324.0
2025-06-04 14:10:00,122.05,122.06,121.9,121.94,11122.0,122.05,122.06,121.9,121.94,11122.0
2025-06-04 14:20:00,121.94,122.01,121.89,121.92,13372.0,121.94,122.01,121.89,121.92,13372.0
2025-06-04 14:30:00,121.95,122.01,121.94,121.96,16998.0,121.95,122.01,121.94,121.96,16998.0
2025-06-04 14:40:00,121.96,121.98,121.86,121.91,11629.0,121.96,121.98,121.86,121.91,11629.0
2025-06-04 14:50:00,121.91,121.98,121.83,121.94,17618.0,121.91,121.98,121.83,121.94,17618.0
2025-06-04 15:00:00,121.92,122.0,121.89,121.91,26367.0,121.92,122.0,121.89,121.91,26367.0
2025-06-04 15:10:00,121.91,121.98,121.89,121.97,21961.0,121.91,121.98,121.89,121.97,21961.0
2025-06-04 15:20:00,121.98,122.08,121.95,122.01,23799.0,121.98,122.08,121.95,122.01,23799.0
2025-06-04 15:30:00,122.02,122.03,121.84,121.88,31722.0,122.02,122.03,121.84,121.88,31722.0
2025-06-04 15:40:00,121.88,122.07,121.85,121.97,50853.0,121.88,122.07,121.85,121.97,50853.0
2025-06-04 15:50:00,121.95,121.97,121.6,121.6,203573.0,121.95,121.97,121.6,121.6,203573.0
2025-06-05 09:30:00,122.38,122.49,121.64,121.65,75151.0,122.38,122.49,121.64,121.65,75151.0
2025-06-05 09:40:00,121.65,122.19,121.64,121.83,22097.0,121.65,122.19,121.64,121.83,22097.0
2025-06-05 09:50:00,121.91,121.93,121.56,121.65,21930.0,121.91,121.93,121.56,121.65,21930.0
2025-06-05 10:00:00,121.64,122.25,121.64,121.98,41346.0,121.64,122.25,121.64,121.98,41346.0
2025-06-05 10:10:00,121.96,122.56,121.94,122.41,144577.0,121.96,122.56,121.94,122.41,144577.0
2025-06-05 10:20:00,122.44,122.79,122.33,122.58,80481.0,122.44,122.79,122.33,122.58,80481.0
2025-06-05 10:30:00,122.59,122.63,122.02,122.46,118515.0,122.59,122.63,122.02,122.46,118515.0
2025-06-05 10:40:00,122.48,122.72,122.21,122.27,28552.0,122.48,122.72,122.21,122.27,28552.0
2025-06-05 10:50:00,122.32,122.37,122.12,122.3,21308.0,122.32,122.37,122.12,122.3,21308.0
2025-06-05 11:00:00,122.36,122.64,122.33,122.51,57085.0,122.36,122.64,122.33,122.51,57085.0
2025-06-05 11:10:00,122.51,122.68,122.45,122.64,18168.0,122.51,122.68,122.45,122.64,18168.0
2025-06-05 11:20:00,122.63,122.95,122.63,122.95,15519.0,122.63,122.95,122.63,122.95,15519.0
2025-06-05 11:30:00,122.97,123.25,122.97,123.18,28633.0,122.97,123.25,122.97,123.18,28633.0
2025-06-05 11:40:00,123.25,123.37,123.1,123.23,18735.0,123.25,123.37,123.1,123.23,18735.0
2025-06-05 11:50:00,123.25,123.53,123.24,123.51,38263.0,123.25,123.53,123.24,123.51,38263.0
2025-06-05 12:00:00,123.5,123.67,123.48,123.53,29131.0,123.5,123.67,123.48,123.53,29131.0
2025-06-05 12:10:00,123.53,123.55,123.04,123.16,27497.0,123.53,123.55,123.04,123.16,27497.0
2025-06-05 12:20:00,123.14,123.19,122.89,123.03,31075.0,123.14,123.19,122.89,123.03,31075.0
2025-06-05 12:30:00,123.03,123.04,122.79,122.83,22680.0,123.03,123.04,122.79,122.83,22680.0
2025-06-05 12:40:00,122.83,122.93,122.33,122.41,16985.0,122.83,122.93,122.33,122.41,16985.0
2025-06-05 12:50:00,122.42,122.56,122.29,122.35,14447.0,122.42,122.56,122.29,122.35,14447.0
2025-06-05 13:00:00,122.34,122.74,122.3,122.74,13979.0,122.34,122.74,122.3,122.74,13979.0
2025-06-05 13:10:00,122.7,122.88,122.68,122.83,17041.0,122.7,122.88,122.68,122.83,17041.0
2025-06-05 13:20:00,122.83,122.88,122.75,122.84,21347.0,122.83,122.88,122.75,122.84,21347.0
2025-06-05 13:30:00,122.86,122.95,122.82,122.85,42970.0,122.86,122.95,122.82,122.85,42970.0
2025-06-05 13:40:00,122.85,122.99,122.78,122.94,63058.0,122.85,122.99,122.78,122.94,63058.0
2025-06-05 13:50:00,122.97,123.12,122.93,123.0,23346.0,122.97,123.12,122.93,123.0,23346.0
2025-06-05 14:00:00,123.02,123.06,122.7,122.71,16681.0,123.02,123.06,122.7,122.71,16681.0
2025-06-05 14:10:00,122.74,122.74,122.34,122.59,16592.0,122.74,122.74,122.34,122.59,16592.0
2025-06-05 14:20:00,122.72,122.78,122.61,122.7,16219.0,122.72,122.78,122.61,122.7,16219.0
2025-06-05 14:30:00,122.7,122.93,122.67,122.88,21477.0,122.7,122.93,122.67,122.88,21477.0
2025-06-05 14:40:00,122.87,122.92,122.7,122.83,24559.0,122.87,122.92,122.7,122.83,24559.0
2025-06-05 14:50:00,122.86,122.92,122.76,122.79,27885.0,122.86,122.92,122.76,122.79,27885.0
2025-06-05 15:00:00,122.75,122.95,122.75,122.82,25766.0,122.75,122.95,122.75,122.82,25766.0
2025-06-05 15:10:00,122.84,122.84,121.94,122.12,27693.0,122.84,122.84,121.94,122.12,27693.0
2025-06-05 15:20:00,122.08,122.32,121.91,122.22,37034.0,122.08,122.32,121.91,122.22,37034.0
2025-06-05 15:30:00,122.25,122.79,122.25,122.69,30507.0,122.25,122.79,122.25,122.69,30507.0
2025-06-05 15:40:00,122.73,122.83,122.58,122.81,28965.0,122.73,122.83,122.58,122.81,28965.0
2025-06-05 15:50:00,122.77,122.86,122.36,122.51,188954.0,122.77,122.86,122.36,122.51,188954.0
2025-06-06 09:30:00,124.07,124.24,123.3,124.05,55472.0,124.07,124.24,123.3,124.05,55472.0
2025-06-06 09:40:00,124.05,124.18,123.83,123.96,40067.0,124.05,124.18,123.83,123.96,40067.0
2025-06-06 09:50:00,123.94,124.15,123.76,124.12,20560.0,123.94,124.15,123.76,124.12,20560.0
2025-06-06 10:00:00,124.12,124.19,123.89,123.92,28162.0,124.12,124.19,123.89,123.92,28162.0
2025-06-06 10:10:00,123.92,124.02,123.67,123.89,47092.0,123.92,124.02,123.67,123.89,47092.0
2025-06-06 10:20:00,123.89,124.34,123.89,124.24,34430.0,123.89,124.34,123.89,124.24,34430.0
2025-06-06 10:30:00,124.22,124.28,124.05,124.23,11968.0,124.22,124.28,124.05,124.23,11968.0
2025-06-06 10:40:00,124.26,124.39,124.2,124.39,11024.0,124.26,124.39,124.2,124.39,11024.0
2025-06-06 10:50:00,124.32,124.45,124.28,124.31,20659.0,124.32,124.45,124.28,124.31,20659.0
2025-06-06 11:00:00,124.32,124.43,124.29,124.43,14262.0,124.32,124.43,124.29,124.43,14262.0
2025-06-06 11:10:00,124.42,124.42,123.81,123.84,21866.0,124.42,124.42,123.81,123.84,21866.0
2025-06-06 11:20:00,123.81,123.9,123.62,123.8,21303.0,123.81,123.9,123.62,123.8,21303.0
2025-06-06 11:30:00,123.79,123.84,123.69,123.69,14625.0,123.79,123.84,123.69,123.69,14625.0
2025-06-06 11:40:00,123.71,123.92,123.69,123.92,9357.0,123.71,123.92,123.69,123.92,9357.0
2025-06-06 11:50:00,123.93,123.97,123.72,123.84,13809.0,123.93,123.97,123.72,123.84,13809.0
2025-06-06 12:00:00,123.83,123.89,123.82,123.88,11190.0,123.83,123.89,123.82,123.88,11190.0
2025-06-06 12:10:00,123.9,124.0,122.2,123.06,163350.0,123.9,124.0,122.2,123.06,163350.0
2025-06-06 12:20:00,123.06,123.62,122.11,123.5,193887.0,123.06,123.62,122.11,123.5,193887.0
2025-06-06 12:30:00,123.5,123.63,123.32,123.37,34983.0,123.5,123.63,123.32,123.37,34983.0
2025-06-06 12:40:00,123.41,123.46,123.13,123.38,8550.0,123.41,123.46,123.13,123.38,8550.0
2025-06-06 12:50:00,123.42,123.42,123.05,123.23,11546.0,123.42,123.42,123.05,123.23,11546.0
2025-06-06 13:00:00,123.26,123.26,123.05,123.08,9860.0,123.26,123.26,123.05,123.08,9860.0
2025-06-06 13:10:00,123.05,123.18,122.98,123.17,8369.0,123.05,123.18,122.98,123.17,8369.0
2025-06-06 13:20:00,123.2,123.3,123.15,123.16,9828.0,123.2,123.3,123.15,123.16,9828.0
2025-06-06 13:30:00,123.16,123.27,123.05,123.19,14483.0,123.16,123.27,123.05,123.19,14483.0
2025-06-06 13:40:00,123.19,123.26,123.14,123.23,8780.0,123.19,123.26,123.14,123.23,8780.0
2025-06-06 13:50:00,123.25,123.31,123.25,123.27,7813.0,123.25,123.31,123.25,123.27,7813.0
2025-06-06 14:00:00,123.28,123.44,123.28,123.36,9363.0,123.28,123.44,123.28,123.36,9363.0
2025-06-06 14:10:00,123.39,123.39,123.24,123.34,11784.0,123.39,123.39,123.24,123.34,11784.0
2025-06-06 14:20:00,123.36,123.41,123.23,123.26,8115.0,123.36,123.41,123.23,123.26,8115.0
2025-06-06 14:30:00,123.27,123.5,123.27,123.33,17734.0,123.27,123.5,123.27,123.33,17734.0
2025-06-06 14:40:00,123.32,123.43,123.22,123.28,25462.0,123.32,123.43,123.22,123.28,25462.0
2025-06-06 14:50:00,123.27,123.3,123.13,123.14,18451.0,123.27,123.3,123.13,123.14,18451.0
2025-06-06 15:00:00,123.14,123.26,123.05,123.2,18550.0,123.14,123.26,123.05,123.2,18550.0
2025-06-06 15:10:00,123.19,123.4,123.19,123.4,29182.0,123.19,123.4,123.19,123.4,29182.0
2025-06-06 15:20:00,123.37,123.39,123.29,123.3,20825.0,123.37,123.39,123.29,123.3,20825.0
2025-06-06 15:30:00,123.29,123.37,123.19,123.37,38258.0,123.29,123.37,123.19,123.37,38258.0
2025-06-06 15:40:00,123.38,123.44,123.33,123.41,43417.0,123.38,123.44,123.33,123.41,43417.0
2025-06-06 15:50:00,123.43,123.75,123.41,123.51,224914.0,123.43,123.75,123.41,123.51,224914.0
2025-06-09 09:30:00,124.18,124.8,124.0,124.73,66629.0,124.18,124.8,124.0,124.73,66629.0
2025-06-09 09:40:00,124.77,125.23,124.77,124.9,65676.0,124.77,125.23,124.77,124.9,65676.0
2025-06-09 09:50:00,124.91,125.1,124.6,124.97,39085.0,124.91,125.1,124.6,124.97,39085.0
2025-06-09 10:00:00,125.02,125.39,124.79,125.25,56346.0,125.02,125.39,124.79,125.25,56346.0
2025-06-09 10:10:00,125.22,125.83,125.18,125.65,70796.0,125.22,125.83,125.18,125.65,70796.0
2025-06-09 10:20:00,125.67,125.85,125.6,125.64,44670.0,125.67,125.85,125.6,125.64,44670.0
2025-06-09 10:30:00,125.67,125.88,125.65,125.73,37736.0,125.67,125.88,125.65,125.73,37736.0
2025-06-09 10:40:00,125.76,125.82,125.38,125.44,30507.0,125.76,125.82,125.38,125.44,30507.0
2025-06-09 10:50:00,125.42,125.62,125.34,125.57,28321.0,125.42,125.62,125.34,125.57,28321.0
2025-06-09 11:00:00,125.59,125.84,125.56,125.64,41303.0,125.59,125.84,125.56,125.64,41303.0
2025-06-09 11:10:00,125.63,125.68,125.43,125.59,22271.0,125.63,125.68,125.43,125.59,22271.0
2025-06-09 11:20:00,125.61,125.63,125.34,125.41,41677.0,125.61,125.63,125.34,125.41,41677.0
2025-06-09 11:30:00,125.39,125.62,125.35,125.62,20964.0,125.39,125.62,125.35,125.62,20964.0
2025-06-09 11:40:00,125.62,125.79,125.6,125.7,29569.0,125.62,125.79,125.6,125.7,29569.0
2025-06-09 11:50:00,125.69,125.85,125.61,125.84,24947.0,125.69,125.85,125.61,125.84,24947.0
2025-06-09 12:00:00,125.82,126.03,125.74,125.93,27737.0,125.82,126.03,125.74,125.93,27737.0
2025-06-09 12:10:00,125.91,126.03,125.88,125.95,20819.0,125.91,126.03,125.88,125.95,20819.0
2025-06-09 12:20:00,125.96,125.97,125.75,125.92,23100.0,125.96,125.97,125.75,125.92,23100.0
2025-06-09 12:30:00,125.9,126.0,125.88,125.93,19028.0,125.9,126.0,125.88,125.93,19028.0
2025-06-09 12:40:00,125.94,126.07,125.9,126.05,15068.0,125.94,126.07,125.9,126.05,15068.0
2025-06-09 12:50:00,126.05,126.21,126.03,126.03,19664.0,126.05,126.21,126.03,126.03,19664.0
2025-06-09 13:00:00,126.06,126.29,126.05,126.24,28057.0,126.06,126.29,126.05,126.24,28057.0
2025-06-09 13:10:00,126.23,126.28,126.18,126.2,19735.0,126.23,126.28,126.18,126.2,19735.0
2025-06-09 13:20:00,126.17,126.38,126.15,126.32,16793.0,126.17,126.38,126.15,126.32,16793.0
2025-06-09 13:30:00,126.32,126.34,126.26,126.27,14960.0,126.32,126.34,126.26,126.27,14960.0
2025-06-09 13:40:00,126.28,126.46,126.28,126.37,137144.0,126.28,126.46,126.28,126.37,137144.0
2025-06-09 13:50:00,126.39,126.47,126.34,126.44,24496.0,126.39,126.47,126.34,126.44,24496.0
2025-06-09 14:00:00,126.44,126.48,126.3,126.34,28210.0,126.44,126.48,126.3,126.34,28210.0
2025-06-09 14:10:00,126.35,126.39,126.32,126.34,31707.0,126.35,126.39,126.32,126.34,31707.0
2025-06-09 14:20:00,126.34,126.36,126.21,126.28,29764.0,126.34,126.36,126.21,126.28,29764.0
2025-06-09 14:30:00,126.27,126.27,126.1,126.13,17133.0,126.27,126.27,126.1,126.13,17133.0
2025-06-09 14:40:00,126.12,126.17,126.03,126.08,15771.0,126.12,126.17,126.03,126.08,15771.0
2025-06-09 14:50:00,126.1,126.14,126.05,126.07,13847.0,126.1,126.14,126.05,126.07,13847.0
2025-06-09 15:00:00,126.08,126.11,126.04,126.11,14251.0,126.08,126.11,126.04,126.11,14251.0
2025-06-09 15:10:00,126.11,126.13,125.96,125.98,18726.0,126.11,126.13,125.96,125.98,18726.0
2025-06-09 15:20:00,125.98,125.98,125.9,125.92,38296.0,125.98,125.98,125.9,125.92,38296.0
2025-06-09 15:30:00,125.9,125.96,125.75,125.83,45063.0,125.9,125.96,125.75,125.83,45063.0
2025-06-09 15:40:00,125.83,125.83,125.65,125.75,45860.0,125.83,125.83,125.65,125.75,45860.0
2025-06-09 15:50:00,125.76,125.81,125.51,125.57,216757.0,125.76,125.81,125.51,125.57,216757.0
2025-06-10 09:30:00,125.75,126.24,125.17,125.61,64292.0,125.75,126.24,125.17,125.61,64292.0
2025-06-10 09:40:00,125.51,125.81,125.47,125.65,17833.0,125.51,125.81,125.47,125.65,17833.0
2025-06-10 09:50:00,125.58,125.81,125.47,125.81,31106.0,125.58,125.81,125.47,125.81,31106.0
2025-06-10 10:00:00,125.81,126.15,125.74,125.84,47186.0,125.81,126.15,125.74,125.84,47186.0
2025-06-10 10:10:00,125.9,126.32,125.9,126.25,24844.0,125.9,126.32,125.9,126.25,24844.0
2025-06-10 10:20:00,126.25,126.46,126.11,126.41,23262.0,126.25,126.46,126.11,126.41,23262.0
2025-06-10 10:30:00,126.43,126.43,126.12,126.38,19562.0,126.43,126.43,126.12,126.38,19562.0
2025-06-10 10:40:00,126.4,126.44,126.22,126.28,30504.0,126.4,126.44,126.22,126.28,30504.0
2025-06-10 10:50:00,126.3,126.4,125.92,125.93,42171.0,126.3,126.4,125.92,125.93,42171.0
2025-06-10 11:00:00,125.95,126.08,125.69,125.72,47917.0,125.95,126.08,125.69,125.72,47917.0
2025-06-10 11:10:00,125.7,126.01,125.63,125.93,34334.0,125.7,126.01,125.63,125.93,34334.0
2025-06-10 11:20:00,125.89,126.1,125.84,126.03,54268.0,125.89,126.1,125.84,126.03,54268.0
2025-06-10 11:30:00,126.02,126.02,125.56,125.99,45265.0,126.02,126.02,125.56,125.99,45265.0
2025-06-10 11:40:00,126.02,126.21,125.96,126.18,28719.0,126.02,126.21,125.96,126.18,28719.0
2025-06-10 11:50:00,126.14,126.22,126.01,126.02,45079.0,126.14,126.22,126.01,126.02,45079.0
2025-06-10 12:00:00,126.0,126.36,125.98,126.34,54248.0,126.0,126.36,125.98,126.34,54248.0
2025-06-10 12:10:00,126.35,126.39,126.19,126.26,11953.0,126.35,126.39,126.19,126.26,11953.0
2025-06-10 12:20:00,126.27,126.36,126.23,126.34,11319.0,126.27,126.36,126.23,126.34,11319.0
2025-06-10 12:30:00,126.37,126.56,126.36,126.56,27511.0,126.37,126.56,126.36,126.56,27511.0
2025-06-10 12:40:00,126.56,126.58,126.48,126.51,22354.0,126.56,126.58,126.48,126.51,22354.0
2025-06-10 12:50:00,126.53,126.64,126.5,126.63,11878.0,126.53,126.64,126.5,126.63,11878.0
2025-06-10 13:00:00,126.63,126.64,126.51,126.52,31113.0,126.63,126.64,126.51,126.52,31113.0
2025-06-10 13:10:00,126.51,126.7,126.51,126.61,23742.0,126.51,126.7,126.51,126.61,23742.0
2025-06-10 13:20:00,126.63,126.64,126.46,126.46,10183.0,126.63,126.64,126.46,126.46,10183.0
2025-06-10 13:30:00,126.47,126.57,126.43,126.51,20433.0,126.47,126.57,126.43,126.51,20433.0
2025-06-10 13:40:00,126.53,126.53,126.38,126.39,17076.0,126.53,126.53,126.38,126.39,17076.0
2025-06-10 13:50:00,126.41,126.42,126.26,126.27,12986.0,126.41,126.42,126.26,126.27,12986.0
2025-06-10 14:00:00,126.27,126.37,126.01,126.34,39580.0,126.27,126.37,126.01,126.34,39580.0
2025-06-10 14:10:00,126.34,126.39,126.29,126.32,38878.0,126.34,126.39,126.29,126.32,38878.0
2025-06-10 14:20:00,126.35,126.5,126.35,126.4,32544.0,126.35,126.5,126.35,126.4,32544.0
2025-06-10 14:30:00,126.41,126.68,126.39,126.66,21520.0,126.41,126.68,126.39,126.66,21520.0
2025-06-10 14:40:00,126.66,126.71,126.62,126.64,131977.0,126.66,126.71,126.62,126.64,131977.0
2025-06-10 14:50:00,126.64,126.95,126.55,126.79,54224.0,126.64,126.95,126.55,126.79,54224.0
2025-06-10 15:00:00,126.82,126.93,126.67,126.72,45773.0,126.82,126.93,126.67,126.72,45773.0
2025-06-10 15:10:00,126.72,126.77,126.48,126.56,36452.0,126.72,126.77,126.48,126.56,36452.0
2025-06-10 15:20:00,126.55,126.63,126.48,126.57,36932.0,126.55,126.63,126.48,126.57,36932.0
2025-06-10 15:30:00,126.57,126.58,126.44,126.54,43097.0,126.57,126.58,126.44,126.54,43097.0
2025-06-10 15:40:00,126.54,126.76,126.51,126.62,68592.0,126.54,126.76,126.51,126.62,68592.0
2025-06-10 15:50:00,126.64,127.08,126.61,126.94,255459.0,126.64,127.08,126.61,126.94,255459.0
2025-06-11 09:30:00,126.45,127.42,126.25,126.62,156914.0,126.45,127.42,126.25,126.62,156914.0
2025-06-11 09:40:00,126.7,127.58,126.67,127.51,38059.0,126.7,127.58,126.67,127.51,38059.0
2025-06-11 09:50:00,127.5,127.69,127.39,127.59,60441.0,127.5,127.69,127.39,127.59,60441.0
2025-06-11 10:00:00,127.63,127.67,127.15,127.64,88308.0,127.63,127.67,127.15,127.64,88308.0
2025-06-11 10:10:00,127.64,127.64,127.24,127.61,92092.0,127.64,127.64,127.24,127.61,92092.0
2025-06-11 10:20:00,127.6,127.64,127.44,127.62,34037.0,127.6,127.64,127.44,127.62,34037.0
2025-06-11 10:30:00,127.63,127.73,127.53,127.62,31343.0,127.63,127.73,127.53,127.62,31343.0
2025-06-11 10:40:00,127.61,127.72,127.41,127.65,42472.0,127.61,127.72,127.41,127.65,42472.0
2025-06-11 10:50:00,127.63,127.79,127.54,127.56,41611.0,127.63,127.79,127.54,127.56,41611.0
2025-06-11 11:00:00,127.57,128.0,127.49,127.49,65963.0,127.57,128.0,127.49,127.49,65963.0
2025-06-11 11:10:00,127.5,127.78,127.47,127.77,31924.0,127.5,127.78,127.47,127.77,31924.0
2025-06-11 11:20:00,127.77,127.79,127.67,127.69,109149.0,127.77,127.79,127.67,127.69,109149.0
2025-06-11 11:30:00,127.7,127.73,127.35,127.37,31782.0,127.7,127.73,127.35,127.37,31782.0
2025-06-11 11:40:00,127.39,127.52,127.16,127.28,39022.0,127.39,127.52,127.16,127.28,39022.0
2025-06-11 11:50:00,127.28,127.45,127.1,127.1,47156.0,127.28,127.45,127.1,127.1,47156.0
2025-06-11 12:00:00,127.12,127.25,126.68,126.76,26055.0,127.12,127.25,126.68,126.76,26055.0
2025-06-11 12:10:00,126.78,126.86,126.39,126.39,19639.0,126.78,126.86,126.39,126.39,19639.0
2025-06-11 12:20:00,126.34,126.51,126.21,126.5,12405.0,126.34,126.51,126.21,126.5,12405.0
2025-06-11 12:30:00,126.5,126.58,126.16,126.17,18339.0,126.5,126.58,126.16,126.17,18339.0
2025-06-11 12:40:00,126.18,126.4,126.09,126.37,25633.0,126.18,126.4,126.09,126.37,25633.0
2025-06-11 12:50:00,126.37,126.44,126.28,126.39,67343.0,126.37,126.44,126.28,126.39,67343.0
2025-06-11 13:00:00,126.41,126.53,126.34,126.46,13567.0,126.41,126.53,126.34,126.46,13567.0
2025-06-11 13:10:00,126.46,126.51,126.31,126.35,17303.0,126.46,126.51,126.31,126.35,17303.0
2025-06-11 13:20:00,126.35,126.53,126.3,126.52,25350.0,126.35,126.53,126.3,126.52,25350.0
2025-06-11 13:30:00,126.5,126.65,126.45,126.65,129935.0,126.5,126.65,126.45,126.65,129935.0
2025-06-11 13:40:00,126.6,126.75,126.45,126.46,21179.0,126.6,126.75,126.45,126.46,21179.0
2025-06-11 13:50:00,126.44,126.6,126.33,126.34,17928.0,126.44,126.6,126.33,126.34,17928.0
2025-06-11 14:00:00,126.34,126.42,125.78,125.97,40249.0,126.34,126.42,125.78,125.97,40249.0
2025-06-11 14:10:00,125.97,126.09,125.71,126.04,113150.0,125.97,126.09,125.71,126.04,113150.0
2025-06-11 14:20:00,126.02,126.33,126.01,126.18,20175.0,126.02,126.33,126.01,126.18,20175.0
2025-06-11 14:30:00,126.12,126.56,125.96,126.55,41594.0,126.12,126.56,125.96,126.55,41594.0
2025-06-11 14:40:00,126.54,126.69,126.4,126.67,19072.0,126.54,126.69,126.4,126.67,19072.0
2025-06-11 14:50:00,126.66,126.66,126.26,126.3,43169.0,126.66,126.66,126.26,126.3,43169.0
2025-06-11 15:00:00,126.33,126.37,126.1,126.33,30898.0,126.33,126.37,126.1,126.33,30898.0
2025-06-11 15:10:00,126.33,126.4,126.23,126.26,22914.0,126.33,126.4,126.23,126.26,22914.0
2025-06-11 15:20:00,126.25,126.43,126.21,126.27,38476.0,126.25,126.43,126.21,126.27,38476.0
2025-06-11 15:30:00,126.25,126.35,125.87,126.04,81762.0,126.25,126.35,125.87,126.04,81762.0
2025-06-11 15:40:00,126.04,126.26,125.91,126.08,75482.0,126.04,126.26,125.91,126.08,75482.0
2025-06-11 15:50:00,126.11,126.66,126.08,126.49,234629.0,126.11,126.66,126.08,126.49,234629.0
2025-06-12 09:30:00,125.44,125.45,124.75,125.17,99541.0,125.44,125.45,124.75,125.17,99541.0
2025-06-12 09:40:00,125.17,125.43,124.78,125.36,89425.0,125.17,125.43,124.78,125.36,89425.0
2025-06-12 09:50:00,125.37,125.74,125.37,125.54,39370.0,125.37,125.74,125.37,125.54,39370.0
2025-06-12 10:00:00,125.57,126.05,125.48,125.88,79261.0,125.57,126.05,125.48,125.88,79261.0
2025-06-12 10:10:00,125.89,126.17,125.7,126.17,45334.0,125.89,126.17,125.7,126.17,45334.0
2025-06-12 10:20:00,126.16,126.42,126.13,126.23,38318.0,126.16,126.42,126.13,126.23,38318.0
2025-06-12 10:30:00,126.21,126.36,126.19,126.31,32891.0,126.21,126.36,126.19,126.31,32891.0
2025-06-12 10:40:00,126.31,126.41,126.31,126.4,22014.0,126.31,126.41,126.31,126.4,22014.0
2025-06-12 10:50:00,126.4,126.43,126.24,126.26,21043.0,126.4,126.43,126.24,126.26,21043.0
2025-06-12 11:00:00,126.26,126.56,126.25,126.43,31493.0,126.26,126.56,126.25,126.43,31493.0
2025-06-12 11:10:00,126.43,126.45,126.21,126.32,31250.0,126.43,126.45,126.21,126.32,31250.0
2025-06-12 11:20:00,126.33,126.36,126.1,126.32,22772.0,126.33,126.36,126.1,126.32,22772.0
2025-06-12 11:30:00,126.34,126.35,126.08,126.22,26452.0,126.34,126.35,126.08,126.22,26452.0
2025-06-12 11:40:00,126.23,126.35,126.23,126.27,19556.0,126.23,126.35,126.23,126.27,19556.0
2025-06-12 11:50:00,126.27,126.39,126.18,126.26,73509.0,126.27,126.39,126.18,126.26,73509.0
2025-06-12 12:00:00,126.26,126.36,126.07,126.34,62402.0,126.26,126.36,126.07,126.34,62402.0
2025-06-12 12:10:00,126.34,126.59,126.32,126.51,40092.0,126.34,126.59,126.32,126.51,40092.0
2025-06-12 12:20:00,126.5,126.55,126.32,126.51,21632.0,126.5,126.55,126.32,126.51,21632.0
2025-06-12 12:30:00,126.5,126.69,126.31,126.66,35225.0,126.5,126.69,126.31,126.66,35225.0
2025-06-12 12:40:00,126.66,126.76,126.46,126.51,36952.0,126.66,126.76,126.46,126.51,36952.0
2025-06-12 12:50:00,126.51,126.56,126.4,126.44,20039.0,126.51,126.56,126.4,126.44,20039.0
2025-06-12 13:00:00,126.43,126.59,126.41,126.56,22144.0,126.43,126.59,126.41,126.56,22144.0
2025-06-12 13:10:00,126.55,126.61,126.48,126.59,19729.0,126.55,126.61,126.48,126.59,19729.0
2025-06-12 13:20:00,126.59,126.59,126.39,126.45,13483.0,126.59,126.59,126.39,126.45,13483.0
2025-06-12 13:30:00,126.45,126.56,126.41,126.5,19271.0,126.45,126.56,126.41,126.5,19271.0
2025-06-12 13:40:00,126.49,126.64,126.49,126.56,43417.0,126.49,126.64,126.49,126.56,43417.0
2025-06-12 13:50:00,126.55,126.67,126.54,126.58,26899.0,126.55,126.67,126.54,126.58,26899.0
2025-06-12 14:00:00,126.59,126.71,126.59,126.67,35657.0,126.59,126.71,126.59,126.67,35657.0
2025-06-12 14:10:00,126.66,126.86,126.63,126.73,53487.0,126.66,126.86,126.63,126.73,53487.0
2025-06-12 14:20:00,126.73,126.73,126.51,126.57,26819.0,126.73,126.73,126.51,126.57,26819.0
2025-06-12 14:30:00,126.57,126.69,126.55,126.63,30500.0,126.57,126.69,126.55,126.63,30500.0
2025-06-12 14:40:00,126.63,126.69,126.59,126.59,27641.0,126.63,126.69,126.59,126.59,27641.0
2025-06-12 14:50:00,126.59,126.61,126.49,126.55,36754.0,126.59,126.61,126.49,126.55,36754.0
2025-06-12 15:00:00,126.54,126.71,126.48,126.5,71282.0,126.54,126.71,126.48,126.5,71282.0
2025-06-12 15:10:00,126.5,126.58,126.5,126.53,52909.0,126.5,126.58,126.5,126.53,52909.0
2025-06-12 15:20:00,126.54,126.61,126.48,126.5,41076.0,126.54,126.61,126.48,126.5,41076.0
2025-06-12 15:30:00,126.49,126.53,126.39,126.42,57003.0,126.49,126.53,126.39,126.42,57003.0
2025-06-12 15:40:00,126.42,126.58,126.33,126.46,107291.0,126.42,126.58,126.33,126.46,107291.0
2025-06-12 15:50:00,126.45,126.77,126.36,126.74,212167.0,126.45,126.77,126.36,126.74,212167.0
2025-06-13 09:30:00,125.91,126.72,125.49,126.44,69105.0,125.91,126.72,125.49,126.44,69105.0
2025-06-13 09:40:00,126.42,126.58,126.04,126.08,9737.0,126.42,126.58,126.04,126.08,9737.0
2025-06-13 09:50:00,126.08,126.36,125.54,125.56,19921.0,126.08,126.36,125.54,125.56,19921.0
2025-06-13 10:00:00,125.54,125.87,125.54,125.87,14872.0,125.54,125.87,125.54,125.87,14872.0
2025-06-13 10:10:00,125.96,126.06,125.61,125.61,18856.0,125.96,126.06,125.61,125.61,18856.0
2025-06-13 10:20:00,125.64,125.76,125.32,125.45,22667.0,125.64,125.76,125.32,125.45,22667.0
2025-06-13 10:30:00,125.46,125.71,125.36,125.63,28507.0,125.46,125.71,125.36,125.63,28507.0
2025-06-13 10:40:00,125.67,125.88,125.42,125.5,21749.0,125.67,125.88,125.42,125.5,21749.0
2025-06-13 10:50:00,125.49,125.95,125.45,125.86,21521.0,125.49,125.95,125.45,125.86,21521.0
2025-06-13 11:00:00,125.89,126.28,125.83,126.21,15883.0,125.89,126.28,125.83,126.21,15883.0
2025-06-13 11:10:00,126.21,126.25,126.01,126.21,28897.0,126.21,126.25,126.01,126.21,28897.0
2025-06-13 11:20:00,126.22,126.38,126.17,126.36,24453.0,126.22,126.38,126.17,126.36,24453.0
2025-06-13 11:30:00,126.36,126.53,126.33,126.35,22668.0,126.36,126.53,126.33,126.35,22668.0
2025-06-13 11:40:00,126.36,126.6,126.29,126.51,15792.0,126.36,126.6,126.29,126.51,15792.0
2025-06-13 11:50:00,126.55,126.64,126.44,126.55,12135.0,126.55,126.64,126.44,126.55,12135.0
2025-06-13 12:00:00,126.52,126.81,126.48,126.75,19367.0,126.52,126.81,126.48,126.75,19367.0
2025-06-13 12:10:00,126.75,126.94,126.74,126.89,33207.0,126.75,126.94,126.74,126.89,33207.0
2025-06-13 12:20:00,126.91,126.91,126.58,126.62,29897.0,126.91,126.91,126.58,126.62,29897.0
2025-06-13 12:30:00,126.61,126.8,126.59,126.61,24285.0,126.61,126.8,126.59,126.61,24285.0
2025-06-13 12:40:00,126.63,126.63,126.44,126.47,12505.0,126.63,126.63,126.44,126.47,12505.0
2025-06-13 12:50:00,126.48,126.76,126.46,126.65,16073.0,126.48,126.76,126.46,126.65,16073.0
2025-06-13 13:00:00,126.61,126.71,126.5,126.53,9427.0,126.61,126.71,126.5,126.53,9427.0
2025-06-13 13:10:00,126.49,126.61,126.34,126.36,34447.0,126.49,126.61,126.34,126.36,34447.0
2025-06-13 13:20:00,126.37,126.56,126.31,126.32,22114.0,126.37,126.56,126.31,126.32,22114.0
2025-06-13 13:30:00,126.31,126.42,126.15,126.2,60888.0,126.31,126.42,126.15,126.2,60888.0
2025-06-13 13:40:00,126.2,126.25,126.07,126.15,24423.0,126.2,126.25,126.07,126.15,24423.0
2025-06-13 13:50:00,126.13,126.42,126.13,126.31,20081.0,126.13,126.42,126.13,126.31,20081.0
2025-06-13 14:00:00,126.31,126.42,126.01,126.08,32159.0,126.31,126.42,126.01,126.08,32159.0
2025-06-13 14:10:00,126.07,126.16,125.74,125.92,48550.0,126.07,126.16,125.74,125.92,48550.0
2025-06-13 14:20:00,125.93,125.94,125.58,125.61,31595.0,125.93,125.94,125.58,125.61,31595.0
2025-06-13 14:30:00,125.63,125.67,125.26,125.39,33481.0,125.63,125.67,125.26,125.39,33481.0
2025-06-13 14:40:00,125.37,125.63,125.33,125.49,44519.0,125.37,125.63,125.33,125.49,44519.0
2025-06-13 14:50:00,125.5,125.83,125.49,125.72,54727.0,125.5,125.83,125.49,125.72,54727.0
2025-06-13 15:00:00,125.71,125.76,125.41,125.7,27955.0,125.71,125.76,125.41,125.7,27955.0
2025-06-13 15:10:00,125.68,125.7,125.42,125.45,23971.0,125.68,125.7,125.42,125.45,23971.0
2025-06-13 15:20:00,125.45,125.57,125.25,125.31,36807.0,125.45,125.57,125.25,125.31,36807.0
2025-06-13 15:30:00,125.32,125.72,125.32,125.54,80726.0,125.32,125.72,125.32,125.54,80726.0
2025-06-13 15:40:00,125.54,125.7,125.37,125.5,94070.0,125.54,125.7,125.37,125.5,94070.0
2025-06-13 15:50:00,125.49,125.66,125.33,125.55,308242.0,125.49,125.66,125.33,125.55,308242.0
2025-06-16 09:30:00,127.26,127.45,126.45,127.04,63654.0,127.26,127.45,126.45,127.04,63654.0
2025-06-16 09:40:00,127.04,127.83,126.97,127.83,24678.0,127.04,127.83,126.97,127.83,24678.0
2025-06-16 09:50:00,127.73,127.9,127.45,127.65,13245.0,127.73,127.9,127.45,127.65,13245.0
2025-06-16 10:00:00,127.65,128.15,127.65,128.02,32024.0,127.65,128.15,127.65,128.02,32024.0
2025-06-16 10:10:00,128.04,128.46,128.01,128.46,19498.0,128.04,128.46,128.01,128.46,19498.0
2025-06-16 10:20:00,128.46,128.46,128.24,128.34,13573.0,128.46,128.46,128.24,128.34,13573.0
2025-06-16 10:30:00,128.35,128.56,128.24,128.43,27918.0,128.35,128.56,128.24,128.43,27918.0
2025-06-16 10:40:00,128.4,128.65,128.33,128.63,16647.0,128.4,128.65,128.33,128.63,16647.0
2025-06-16 10:50:00,128.66,128.69,128.47,128.6,14491.0,128.66,128.69,128.47,128.6,14491.0
2025-06-16 11:00:00,128.62,128.65,128.35,128.38,13573.0,128.62,128.65,128.35,128.38,13573.0
2025-06-16 11:10:00,128.41,128.69,128.4,128.61,22848.0,128.41,128.69,128.4,128.61,22848.0
2025-06-16 11:20:00,128.62,128.65,128.2,128.2,14795.0,128.62,128.65,128.2,128.2,14795.0
2025-06-16 11:30:00,128.23,128.52,128.21,128.51,23759.0,128.23,128.52,128.21,128.51,23759.0
2025-06-16 11:40:00,128.47,128.56,128.42,128.48,20639.0,128.47,128.56,128.42,128.48,20639.0
2025-06-16 11:50:00,128.5,128.52,128.28,128.33,23053.0,128.5,128.52,128.28,128.33,23053.0
2025-06-16 12:00:00,128.34,128.41,128.26,128.39,26658.0,128.34,128.41,128.26,128.39,26658.0
2025-06-16 12:10:00,128.4,128.53,128.37,128.47,10348.0,128.4,128.53,128.37,128.47,10348.0
2025-06-16 12:20:00,128.49,128.53,128.38,128.39,10601.0,128.49,128.53,128.38,128.39,10601.0
2025-06-16 12:30:00,128.41,128.48,128.37,128.44,11542.0,128.41,128.48,128.37,128.44,11542.0
2025-06-16 12:40:00,128.42,128.46,128.33,128.4,19494.0,128.42,128.46,128.33,128.4,19494.0
2025-06-16 12:50:00,128.4,128.69,128.38,128.52,29935.0,128.4,128.69,128.38,128.52,29935.0
2025-06-16 13:00:00,128.51,128.75,128.49,128.7,36069.0,128.51,128.75,128.49,128.7,36069.0
2025-06-16 13:10:00,128.7,128.77,128.58,128.66,15841.0,128.7,128.77,128.58,128.66,15841.0
2025-06-16 13:20:00,128.66,128.84,128.6,128.78,17180.0,128.66,128.84,128.6,128.78,17180.0
2025-06-16 13:30:00,128.79,128.91,128.79,128.81,18488.0,128.79,128.91,128.79,128.81,18488.0
2025-06-16 13:40:00,128.81,128.89,128.74,128.78,11631.0,128.81,128.89,128.74,128.78,11631.0
2025-06-16 13:50:00,128.8,128.8,128.54,128.58,26700.0,128.8,128.8,128.54,128.58,26700.0
2025-06-16 14:00:00,128.56,128.76,128.55,128.73,21326.0,128.56,128.76,128.55,128.73,21326.0
2025-06-16 14:10:00,128.73,128.76,128.64,128.68,20212.0,128.73,128.76,128.64,128.68,20212.0
2025-06-16 14:20:00,128.66,128.7,128.57,128.6,22773.0,128.66,128.7,128.57,128.6,22773.0
2025-06-16 14:30:00,128.58,128.68,128.54,128.66,22472.0,128.58,128.68,128.54,128.66,22472.0
2025-06-16 14:40:00,128.66,128.68,128.54,128.55,22119.0,128.66,128.68,128.54,128.55,22119.0
2025-06-16 14:50:00,128.54,128.75,128.53,128.74,28232.0,128.54,128.75,128.53,128.74,28232.0
2025-06-16 15:00:00,128.75,128.8,128.67,128.7,31589.0,128.75,128.8,128.67,128.7,31589.0
2025-06-16 15:10:00,128.69,128.8,128.67,128.74,31105.0,128.69,128.8,128.67,128.74,31105.0
2025-06-16 15:20:00,128.72,128.88,128.7,128.7,47144.0,128.72,128.88,128.7,128.7,47144.0
2025-06-16 15:30:00,128.68,128.79,128.6,128.72,54295.0,128.68,128.79,128.6,128.72,54295.0
2025-06-16 15:40:00,128.72,128.93,128.7,128.84,70863.0,128.72,128.93,128.7,128.84,70863.0
2025-06-16 15:50:00,128.81,128.85,128.52,128.68,280258.0,128.81,128.85,128.52,128.68,280258.0
2025-06-17 09:30:00,128.13,128.87,127.44,128.53,54173.0,128.13,128.87,127.44,128.53,54173.0
2025-06-17 09:40:00,128.55,128.82,128.43,128.46,19348.0,128.55,128.82,128.43,128.46,19348.0
2025-06-17 09:50:00,128.48,128.65,128.33,128.46,21108.0,128.48,128.65,128.33,128.46,21108.0
2025-06-17 10:00:00,128.51,128.57,128.15,128.45,31475.0,128.51,128.57,128.15,128.45,31475.0
2025-06-17 10:10:00,128.51,128.55,128.31,128.41,14989.0,128.51,128.55,128.31,128.41,14989.0
2025-06-17 10:20:00,128.41,128.65,128.41,128.55,14332.0,128.41,128.65,128.41,128.55,14332.0
2025-06-17 10:30:00,128.59,128.81,128.59,128.74,14938.0,128.59,128.81,128.59,128.74,14938.0
2025-06-17 10:40:00,128.74,128.74,128.49,128.64,13066.0,128.74,128.74,128.49,128.64,13066.0
2025-06-17 10:50:00,128.64,128.66,128.43,128.48,15088.0,128.64,128.66,128.43,128.48,15088.0
2025-06-17 11:00:00,128.46,128.69,128.46,128.58,10732.0,128.46,128.69,128.46,128.58,10732.0
2025-06-17 11:10:00,128.6,128.68,128.37,128.49,22758.0,128.6,128.68,128.37,128.49,22758.0
2025-06-17 11:20:00,128.46,128.47,128.3,128.35,25864.0,128.46,128.47,128.3,128.35,25864.0
2025-06-17 11:30:00,128.37,128.55,128.32,128.48,16648.0,128.37,128.55,128.32,128.48,16648.0
2025-06-17 11:40:00,128.52,128.58,128.41,128.52,10332.0,128.52,128.58,128.41,128.52,10332.0
2025-06-17 11:50:00,128.54,128.6,128.47,128.57,7114.0,128.54,128.6,128.47,128.57,7114.0
2025-06-17 12:00:00,128.58,128.79,128.57,128.59,11873.0,128.58,128.79,128.57,128.59,11873.0
2025-06-17 12:10:00,128.64,128.81,128.64,128.78,7670.0,128.64,128.81,128.64,128.78,7670.0
2025-06-17 12:20:00,128.77,128.83,128.71,128.77,10726.0,128.77,128.83,128.71,128.77,10726.0
2025-06-17 12:30:00,128.74,128.78,128.64,128.69,16916.0,128.74,128.78,128.64,128.69,16916.0
2025-06-17 12:40:00,128.71,128.74,128.47,128.51,24492.0,128.71,128.74,128.47,128.51,24492.0
2025-06-17 12:50:00,128.53,128.57,128.16,128.2,18557.0,128.53,128.57,128.16,128.2,18557.0
2025-06-17 13:00:00,128.23,128.28,128.06,128.24,19116.0,128.23,128.28,128.06,128.24,19116.0
2025-06-17 13:10:00,128.28,128.3,128.18,128.24,13847.0,128.28,128.3,128.18,128.24,13847.0
2025-06-17 13:20:00,128.19,128.22,128.02,128.03,19919.0,128.19,128.22,128.02,128.03,19919.0
2025-06-17 13:30:00,128.02,128.23,127.93,128.14,29196.0,128.02,128.23,127.93,128.14,29196.0
2025-06-17 13:40:00,128.13,128.18,127.7,127.8,17607.0,128.13,128.18,127.7,127.8,17607.0
2025-06-17 13:50:00,127.78,127.91,127.69,127.78,24284.0,127.78,127.91,127.69,127.78,24284.0
2025-06-17 14:00:00,127.77,127.77,127.52,127.66,24985.0,127.77,127.77,127.52,127.66,24985.0
2025-06-17 14:10:00,127.68,127.71,127.53,127.63,16597.0,127.68,127.71,127.53,127.63,16597.0
2025-06-17 14:20:00,127.65,127.7,127.42,127.48,26819.0,127.65,127.7,127.42,127.48,26819.0
2025-06-17 14:30:00,127.48,127.71,127.48,127.64,24382.0,127.48,127.71,127.48,127.64,24382.0
2025-06-17 14:40:00,127.63,127.7,127.47,127.63,23360.0,127.63,127.7,127.47,127.63,23360.0
2025-06-17 14:50:00,127.61,127.71,127.58,127.7,19234.0,127.61,127.71,127.58,127.7,19234.0
2025-06-17 15:00:00,127.7,127.73,127.55,127.61,18874.0,127.7,127.73,127.55,127.61,18874.0
2025-06-17 15:10:00,127.62,127.69,127.56,127.62,28947.0,127.62,127.69,127.56,127.62,28947.0
2025-06-17 15:20:00,127.63,127.77,127.6,127.72,20610.0,127.63,127.77,127.6,127.72,20610.0
2025-06-17 15:30:00,127.73,127.74,127.56,127.57,30152.0,127.73,127.74,127.56,127.57,30152.0
2025-06-17 15:40:00,127.56,127.6,127.41,127.52,44840.0,127.56,127.6,127.41,127.52,44840.0
2025-06-17 15:50:00,127.51,127.66,127.35,127.39,234189.0,127.51,127.66,127.35,127.39,234189.0
2025-06-18 09:30:00,127.17,128.03,127.01,128.03,54104.0,127.17,128.03,127.01,128.03,54104.0
2025-06-18 09:40:00,127.96,128.21,127.7,128.21,20162.0,127.96,128.21,127.7,128.21,20162.0
2025-06-18 09:50:00,128.17,128.27,127.88,128.06,13320.0,128.17,128.27,127.88,128.06,13320.0
2025-06-18 10:00:00,128.07,128.39,128.06,128.24,19790.0,128.07,128.39,128.06,128.24,19790.0
2025-06-18 10:10:00,128.19,128.66,128.19,128.59,10904.0,128.19,128.66,128.19,128.59,10904.0
2025-06-18 10:20:00,128.66,129.08,128.65,128.88,9301.0,128.66,129.08,128.65,128.88,9301.0
2025-06-18 10:30:00,128.94,129.04,128.84,128.89,12603.0,128.94,129.04,128.84,128.89,12603.0
2025-06-18 10:40:00,128.96,129.06,128.76,128.88,9871.0,128.96,129.06,128.76,128.88,9871.0
2025-06-18 10:50:00,128.92,129.03,128.91,129.03,9644.0,128.92,129.03,128.91,129.03,9644.0
2025-06-18 11:00:00,129.0,129.0,128.72,128.78,12896.0,129.0,129.0,128.72,128.78,12896.0
2025-06-18 11:10:00,128.82,128.95,128.73,128.95,20675.0,128.82,128.95,128.73,128.95,20675.0
2025-06-18 11:20:00,128.94,128.95,128.73,128.75,29734.0,128.94,128.95,128.73,128.75,29734.0
2025-06-18 11:30:00,128.82,128.9,128.75,128.84,29964.0,128.82,128.9,128.75,128.84,29964.0
2025-06-18 11:40:00,128.81,128.91,128.67,128.91,15954.0,128.81,128.91,128.67,128.91,15954.0
2025-06-18 11:50:00,128.92,129.03,128.78,128.78,17636.0,128.92,129.03,128.78,128.78,17636.0
2025-06-18 12:00:00,128.75,129.02,128.68,129.0,16000.0,128.75,129.02,128.68,129.0,16000.0
2025-06-18 12:10:00,129.02,129.02,128.93,128.94,11998.0,129.02,129.02,128.93,128.94,11998.0
2025-06-18 12:20:00,128.95,129.11,128.94,129.08,25111.0,128.95,129.11,128.94,129.08,25111.0
2025-06-18 12:30:00,129.08,129.23,129.06,129.23,12303.0,129.08,129.23,129.06,129.23,12303.0
2025-06-18 12:40:00,129.24,129.31,129.19,129.2,9427.0,129.24,129.31,129.19,129.2,9427.0
2025-06-18 12:50:00,129.2,129.41,129.12,129.38,29487.0,129.2,129.41,129.12,129.38,29487.0
2025-06-18 13:00:00,129.39,129.49,129.34,129.44,30368.0,129.39,129.49,129.34,129.44,30368.0
2025-06-18 13:10:00,129.46,129.59,129.44,129.58,24225.0,129.46,129.59,129.44,129.58,24225.0
2025-06-18 13:20:00,129.58,129.65,129.49,129.53,24928.0,129.58,129.65,129.49,129.53,24928.0
2025-06-18 13:30:00,129.53,129.54,129.29,129.43,24072.0,129.53,129.54,129.29,129.43,24072.0
2025-06-18 13:40:00,129.44,129.69,129.44,129.58,19531.0,129.44,129.69,129.44,129.58,19531.0
2025-06-18 13:50:00,129.55,129.65,129.29,129.29,49058.0,129.55,129.65,129.29,129.29,49058.0
2025-06-18 14:00:00,129.42,129.8,129.1,129.32,24203.0,129.42,129.8,129.1,129.32,24203.0
2025-06-18 14:10:00,129.32,129.57,129.25,129.45,18733.0,129.32,129.57,129.25,129.45,18733.0
2025-06-18 14:20:00,129.49,129.62,129.4,129.51,29085.0,129.49,129.62,129.4,129.51,29085.0
2025-06-18 14:30:00,129.47,129.87,129.47,129.78,32093.0,129.47,129.87,129.47,129.78,32093.0
2025-06-18 14:40:00,129.77,130.07,129.62,129.66,75879.0,129.77,130.07,129.62,129.66,75879.0
2025-06-18 14:50:00,129.69,129.69,128.85,128.99,29138.0,129.69,129.69,128.85,128.99,29138.0
2025-06-18 15:00:00,128.91,129.33,128.81,129.07,32136.0,128.91,129.33,128.81,129.07,32136.0
2025-06-18 15:10:00,129.08,129.42,128.95,129.31,26450.0,129.08,129.42,128.95,129.31,26450.0
2025-06-18 15:20:00,129.29,129.39,128.78,128.79,32845.0,129.29,129.39,128.78,128.79,32845.0
2025-06-18 15:30:00,128.78,129.08,128.71,128.96,39884.0,128.78,129.08,128.71,128.96,39884.0
2025-06-18 15:40:00,129.0,129.13,128.88,129.0,37285.0,129.0,129.13,128.88,129.0,37285.0
2025-06-18 15:50:00,128.98,129.08,128.51,128.65,213551.0,128.98,129.08,128.51,128.65,213551.0
2025-06-20 09:30:00,129.45,129.75,128.53,129.3,364549.0,129.45,129.75,128.53,129.3,364549.0
2025-06-20 09:40:00,129.26,129.84,129.18,129.25,25100.0,129.26,129.84,129.18,129.25,25100.0
2025-06-20 09:50:00,129.19,129.31,128.99,129.07,16225.0,129.19,129.31,128.99,129.07,16225.0
2025-06-20 10:00:00,129.13,129.43,129.09,129.2,13270.0,129.13,129.43,129.09,129.2,13270.0
2025-06-20 10:10:00,129.19,129.27,128.98,129.08,14493.0,129.19,129.27,128.98,129.08,14493.0
2025-06-20 10:20:00,129.03,129.14,128.64,128.86,14345.0,129.03,129.14,128.64,128.86,14345.0
2025-06-20 10:30:00,128.89,129.15,128.68,129.15,25482.0,128.89,129.15,128.68,129.15,25482.0
2025-06-20 10:40:00,129.11,129.22,128.61,128.7,15633.0,129.11,129.22,128.61,128.7,15633.0
2025-06-20 10:50:00,128.78,128.78,128.41,128.62,11457.0,128.78,128.78,128.41,128.62,11457.0
2025-06-20 11:00:00,128.58,128.66,128.44,128.55,15359.0,128.58,128.66,128.44,128.55,15359.0
2025-06-20 11:10:00,128.6,128.76,128.56,128.72,35533.0,128.6,128.76,128.56,128.72,35533.0
2025-06-20 11:20:00,128.72,128.98,128.66,128.85,45370.0,128.72,128.98,128.66,128.85,45370.0
2025-06-20 11:30:00,128.84,129.2,128.83,129.17,64000.0,128.84,129.2,128.83,129.17,64000.0
2025-06-20 11:40:00,129.2,129.21,129.01,129.12,17156.0,129.2,129.21,129.01,129.12,17156.0
2025-06-20 11:50:00,129.09,129.1,128.87,128.92,16844.0,129.09,129.1,128.87,128.92,16844.0
2025-06-20 12:00:00,128.89,128.96,128.8,128.96,12611.0,128.89,128.96,128.8,128.96,12611.0
2025-06-20 12:10:00,128.92,129.07,128.78,128.88,8088.0,128.92,129.07,128.78,128.88,8088.0
2025-06-20 12:20:00,128.91,128.92,128.77,128.81,10540.0,128.91,128.92,128.77,128.81,10540.0
2025-06-20 12:30:00,128.86,128.9,128.77,128.85,6424.0,128.86,128.9,128.77,128.85,6424.0
2025-06-20 12:40:00,128.79,128.79,128.53,128.53,11922.0,128.79,128.79,128.53,128.53,11922.0
2025-06-20 12:50:00,128.56,128.71,128.5,128.55,16287.0,128.56,128.71,128.5,128.55,16287.0
2025-06-20 13:00:00,128.59,128.71,128.42,128.48,10210.0,128.59,128.71,128.42,128.48,10210.0
2025-06-20 13:10:00,128.44,128.57,128.26,128.27,8340.0,128.44,128.57,128.26,128.27,8340.0
2025-06-20 13:20:00,128.26,128.26,127.97,127.97,7614.0,128.26,128.26,127.97,127.97,7614.0
2025-06-20 13:30:00,127.9,128.01,127.86,127.88,12912.0,127.9,128.01,127.86,127.88,12912.0
2025-06-20 13:40:00,127.88,128.15,127.88,128.0,15250.0,127.88,128.15,127.88,128.0,15250.0
2025-06-20 13:50:00,128.04,128.19,128.0,128.16,13157.0,128.04,128.19,128.0,128.16,13157.0
2025-06-20 14:00:00,128.13,128.2,128.06,128.07,15554.0,128.13,128.2,128.06,128.07,15554.0
2025-06-20 14:10:00,128.1,128.28,128.09,128.26,15774.0,128.1,128.28,128.09,128.26,15774.0
2025-06-20 14:20:00,128.28,128.33,128.2,128.25,11566.0,128.28,128.33,128.2,128.25,11566.0
2025-06-20 14:30:00,128.28,128.38,128.22,128.32,12987.0,128.28,128.38,128.22,128.32,12987.0
2025-06-20 14:40:00,128.32,128.35,128.25,128.33,13835.0,128.32,128.35,128.25,128.33,13835.0
2025-06-20 14:50:00,128.3,128.38,128.03,128.11,15422.0,128.3,128.38,128.03,128.11,15422.0
2025-06-20 15:00:00,128.08,128.22,128.02,128.03,19130.0,128.08,128.22,128.02,128.03,19130.0
2025-06-20 15:10:00,128.03,128.06,127.92,128.03,14040.0,128.03,128.06,127.92,128.03,14040.0
2025-06-20 15:20:00,128.03,128.16,127.85,127.97,42298.0,128.03,128.16,127.85,127.97,42298.0
2025-06-20 15:30:00,127.95,128.17,127.95,128.03,35020.0,127.95,128.17,127.95,128.03,35020.0
2025-06-20 15:40:00,128.03,128.33,127.98,128.28,93770.0,128.03,128.33,127.98,128.28,93770.0
2025-06-20 15:50:00,128.29,128.61,128.19,128.35,321551.0,128.29,128.61,128.19,128.35,321551.0